1640826000000|2021-12-30 01:00:00|5684.7|5678.7|5689.2|5683.2|5689.7|5683.7|5684.7|5678.7|9
1640826010000|2021-12-30 01:00:10|5689.7|5683.7|5690.2|5684.2|5690.7|5684.7|5689.2|5683.2|19
1640826020000|2021-12-30 01:00:20|5690.7|5684.7|5690.2|5684.2|5690.7|5684.7|5689.7|5683.7|3
1640826030000|2021-12-30 01:00:30|5690.7|5684.7|5689.7|5683.7|5690.7|5684.7|5689.2|5683.2|2
1640826040000|2021-12-30 01:00:40|5689.2|5683.2|5687.7|5681.7|5690.2|5684.2|5687.7|5681.7|58
1640826050000|2021-12-30 01:00:50|5688.7|5682.7|5688.2|5682.2|5688.7|5682.7|5688.2|5682.2|0
1640826060000|2021-12-30 01:01:00|5687.7|5681.7|5688.7|5682.7|5688.7|5682.7|5687.7|5681.7|1
1640826070000|2021-12-30 01:01:10|5690.7|5684.7|5690.2|5684.2|5690.7|5684.7|5690.2|5684.2|2
1640826080000|2021-12-30 01:01:20|5689.7|5683.7|5687.7|5681.7|5689.7|5683.7|5687.7|5681.7|0
1640826090000|2021-12-30 01:01:30|5687.2|5681.2|5686.7|5680.7|5687.7|5681.7|5686.7|5680.7|1
1640826100000|2021-12-30 01:01:40|5687.2|5681.2|5687.7|5681.7|5687.7|5681.7|5687.2|5681.2|0
1640826110000|2021-12-30 01:01:50|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1640826130000|2021-12-30 01:02:10|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|1
1640826140000|2021-12-30 01:02:20|5684.2|5678.2|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|25
1640826150000|2021-12-30 01:02:30|5683.7|5677.7|5687.7|5681.7|5687.7|5681.7|5683.7|5677.7|13
1640826160000|2021-12-30 01:02:40|5688.2|5682.2|5687.2|5681.2|5688.2|5682.2|5687.2|5681.2|0
1640826170000|2021-12-30 01:02:50|5687.7|5681.7|5687.2|5681.2|5687.7|5681.7|5687.2|5681.2|0
1640826180000|2021-12-30 01:03:00|5686.7|5680.7|5687.2|5681.2|5687.7|5681.7|5686.7|5680.7|0
1640826190000|2021-12-30 01:03:10|5686.7|5680.7|5687.7|5681.7|5687.7|5681.7|5686.3|5680.3|0
1640826200000|2021-12-30 01:03:20|5688.2|5682.2|5687.2|5681.2|5689.2|5683.2|5687.2|5681.2|3
1640826210000|2021-12-30 01:03:30|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1640826220000|2021-12-30 01:03:40|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|1
1640826230000|2021-12-30 01:03:50|5685.2|5679.2|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|0
1640826240000|2021-12-30 01:04:00|5685.7|5679.7|5687.7|5681.7|5688.2|5682.2|5685.7|5679.7|4
1640826250000|2021-12-30 01:04:10|5688.2|5682.2|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|0
1640826260000|2021-12-30 01:04:20|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|1
1640826270000|2021-12-30 01:04:30|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|0
1640826280000|2021-12-30 01:04:40|5686.7|5680.7|5686.2|5680.2|5686.7|5680.7|5686.2|5680.2|0
1640826290000|2021-12-30 01:04:50|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1640826300000|2021-12-30 01:05:00|5687.7|5681.7|5689.7|5683.7|5689.7|5683.7|5687.7|5681.7|1
1640826310000|2021-12-30 01:05:10|5690.2|5684.2|5691.2|5685.2|5691.2|5685.2|5690.2|5684.2|0
1640826320000|2021-12-30 01:05:20|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|0
1640826330000|2021-12-30 01:05:30|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5689.2|5683.2|0
1640826340000|2021-12-30 01:05:40|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1640826370000|2021-12-30 01:06:10|5688.7|5682.7|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|1
1640826390000|2021-12-30 01:06:30|5688.2|5682.2|5688.7|5682.7|5689.2|5683.2|5688.2|5682.2|0
1640826400000|2021-12-30 01:06:40|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1640826410000|2021-12-30 01:06:50|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|0
1640826420000|2021-12-30 01:07:00|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|0
1640826470000|2021-12-30 01:07:50|||||||||1
1640826480000|2021-12-30 01:08:00|5689.7|5683.7|5690.2|5684.2|5690.7|5684.7|5688.7|5682.7|2
1640826490000|2021-12-30 01:08:10|5690.7|5684.7|5690.7|5684.7|5691.2|5685.2|5690.7|5684.7|1
1640826500000|2021-12-30 01:08:20|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|2
1640826510000|2021-12-30 01:08:30|5690.7|5684.7|5691.2|5685.2|5691.2|5685.2|5690.7|5684.7|0
1640826530000|2021-12-30 01:08:50|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|0
1640826540000|2021-12-30 01:09:00|5691.7|5685.7|5693.2|5687.2|5693.2|5687.2|5691.7|5685.7|13
1640826550000|2021-12-30 01:09:10|||||||||1
1640826580000|2021-12-30 01:09:40|||||||||1
1640826590000|2021-12-30 01:09:50|||||||||1
1640826600000|2021-12-30 01:10:00|5693.7|5687.7|5698.8|5692.8|5698.8|5692.8|5693.7|5687.7|13
1640826610000|2021-12-30 01:10:10|5698.3|5692.3|5699.3|5693.3|5699.3|5693.3|5698.3|5692.3|2
1640826620000|2021-12-30 01:10:20|5699.7|5693.7|5698.3|5692.3|5699.7|5693.7|5698.3|5692.3|1
1640826640000|2021-12-30 01:10:40|5698.8|5692.8|5699.3|5693.3|5699.3|5693.3|5698.8|5692.8|1
1640826660000|2021-12-30 01:11:00|5698.8|5692.8|5693.3|5687.3|5698.8|5692.8|5693.3|5687.3|5
1640826670000|2021-12-30 01:11:10|5693.8|5687.8|5696.2|5690.2|5696.2|5690.2|5693.8|5687.8|3
1640826680000|2021-12-30 01:11:20|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1640826690000|2021-12-30 01:11:30|5696.2|5690.2|5695.8|5689.8|5696.2|5690.2|5695.8|5689.8|1
1640826700000|2021-12-30 01:11:40|5696.2|5690.2|5697.2|5691.2|5697.2|5691.2|5696.2|5690.2|0
1640826720000|2021-12-30 01:12:00|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.2|5690.2|0
1640826730000|2021-12-30 01:12:10|5698.2|5692.2|5697.3|5691.3|5698.2|5692.2|5697.3|5691.3|4
1640826740000|2021-12-30 01:12:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|4
1640826750000|2021-12-30 01:12:30|5698.3|5692.3|5699.2|5693.2|5699.2|5693.2|5698.3|5692.3|3
1640826760000|2021-12-30 01:12:40|5699.3|5693.3|5700.2|5694.2|5700.2|5694.2|5699.3|5693.3|11
1640826770000|2021-12-30 01:12:50|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|2
1640826780000|2021-12-30 01:13:00|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|2
1640826790000|2021-12-30 01:13:10|5699.2|5693.2|5700.2|5694.2|5700.2|5694.2|5699.2|5693.2|1
1640826800000|2021-12-30 01:13:20|5699.7|5693.7|5699.7|5693.7|5700.2|5694.2|5699.7|5693.7|1
1640826810000|2021-12-30 01:13:30|5699.2|5693.2|5699.7|5693.7|5699.7|5693.7|5699.2|5693.2|0
1640826820000|2021-12-30 01:13:40|5700.2|5694.2|5699.2|5693.2|5700.2|5694.2|5699.2|5693.2|1
1640826830000|2021-12-30 01:13:50|5699.3|5693.3|5701.2|5695.2|5703.2|5697.2|5699.3|5693.3|6
1640826840000|2021-12-30 01:14:00|5700.7|5694.7|5702.2|5696.2|5702.2|5696.2|5700.7|5694.7|3
1640826850000|2021-12-30 01:14:10|||||||||1
1640826860000|2021-12-30 01:14:20|5701.2|5695.2|5700.7|5694.7|5701.2|5695.2|5700.7|5694.7|2
1640826870000|2021-12-30 01:14:30|5701.7|5695.7|5700.7|5694.7|5701.7|5695.7|5700.7|5694.7|1
1640826880000|2021-12-30 01:14:40|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5700.7|5694.7|1
1640826890000|2021-12-30 01:14:50|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|3
1640826900000|2021-12-30 01:15:00|5701.2|5695.2|5702.2|5696.2|5702.7|5696.7|5700.7|5694.7|5
1640826910000|2021-12-30 01:15:10|5700.7|5694.7|5701.2|5695.2|5701.7|5695.7|5700.7|5694.7|2
1640826920000|2021-12-30 01:15:20|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640826940000|2021-12-30 01:15:40|5702.7|5696.7|5702.2|5696.2|5703.2|5697.2|5702.2|5696.2|193
1640826950000|2021-12-30 01:15:50|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|44
1640826960000|2021-12-30 01:16:00|5702.2|5696.2|5701.2|5695.2|5702.2|5696.2|5701.2|5695.2|56
1640826970000|2021-12-30 01:16:10|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640826980000|2021-12-30 01:16:20|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640826990000|2021-12-30 01:16:30|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|0
1640827000000|2021-12-30 01:16:40|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640827010000|2021-12-30 01:16:50|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|0
1640827030000|2021-12-30 01:17:10|5702.2|5696.2|5702.7|5696.7|5703.2|5697.2|5702.2|5696.2|0
1640827040000|2021-12-30 01:17:20|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|0
1640827050000|2021-12-30 01:17:30|5702.2|5696.2|5702.7|5696.7|5704.2|5698.2|5702.2|5696.2|2
1640827070000|2021-12-30 01:17:50|5702.2|5696.2|5702.2|5696.2|5702.7|5696.7|5702.2|5696.2|0
1640827080000|2021-12-30 01:18:00|5701.7|5695.7|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|0
1640827090000|2021-12-30 01:18:10|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|18
1640827100000|2021-12-30 01:18:20|5705.2|5699.2|5706.2|5700.2|5706.2|5700.2|5704.2|5698.2|8
1640827110000|2021-12-30 01:18:30|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|0
1640827120000|2021-12-30 01:18:40|5707.2|5701.2|5705.7|5699.7|5707.2|5701.2|5705.7|5699.7|1
1640827130000|2021-12-30 01:18:50|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640827140000|2021-12-30 01:19:00|5705.7|5699.7|5705.7|5699.7|5706.2|5700.2|5705.7|5699.7|2
1640827150000|2021-12-30 01:19:10|5706.2|5700.2|5705.7|5699.7|5706.7|5700.7|5705.7|5699.7|0
1640827160000|2021-12-30 01:19:20|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640827180000|2021-12-30 01:19:40|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1640827190000|2021-12-30 01:19:50|5704.7|5698.7|5705.2|5699.2|5705.2|5699.2|5704.7|5698.7|1
1640827200000|2021-12-30 01:20:00|5706.2|5700.2|5707.2|5701.2|5707.2|5701.2|5706.2|5700.2|2
1640827210000|2021-12-30 01:20:10|5706.7|5700.7|5705.7|5699.7|5706.7|5700.7|5705.7|5699.7|2
1640827220000|2021-12-30 01:20:20|5706.2|5700.2|5706.2|5700.2|5706.7|5700.7|5705.7|5699.7|0
1640827230000|2021-12-30 01:20:30|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|0
1640827240000|2021-12-30 01:20:40|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640827260000|2021-12-30 01:21:00|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5706.7|5700.7|2
1640827270000|2021-12-30 01:21:10|5705.7|5699.7|5704.7|5698.7|5705.7|5699.7|5704.7|5698.7|2
1640827290000|2021-12-30 01:21:30|5704.2|5698.2|5704.7|5698.7|5704.7|5698.7|5704.2|5698.2|1
1640827310000|2021-12-30 01:21:50|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|0
1640827330000|2021-12-30 01:22:10|||||||||1
1640827370000|2021-12-30 01:22:50|5703.7|5697.7|5704.2|5698.2|5704.2|5698.2|5703.7|5697.7|1
1640827380000|2021-12-30 01:23:00|5703.7|5697.7|5703.2|5697.2|5703.7|5697.7|5703.2|5697.2|1
1640827430000|2021-12-30 01:23:50|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|1
1640827440000|2021-12-30 01:24:00|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640827460000|2021-12-30 01:24:20|5701.7|5695.7|5700.7|5694.7|5701.7|5695.7|5700.7|5694.7|0
1640827480000|2021-12-30 01:24:40|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1640827490000|2021-12-30 01:24:50|5701.3|5695.3|5701.7|5695.7|5701.7|5695.7|5701.3|5695.3|0
1640827500000|2021-12-30 01:25:00|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5701.7|5695.7|3
1640827510000|2021-12-30 01:25:10|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|0
1640827520000|2021-12-30 01:25:20|5702.2|5696.2|5704.2|5698.2|5704.2|5698.2|5702.2|5696.2|2
1640827550000|2021-12-30 01:25:50|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|1
1640827570000|2021-12-30 01:26:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1640827590000|2021-12-30 01:26:30|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5702.2|5696.2|0
1640827600000|2021-12-30 01:26:40|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1640827620000|2021-12-30 01:27:00|5702.7|5696.7|5702.2|5696.2|5702.7|5696.7|5702.2|5696.2|0
1640827650000|2021-12-30 01:27:30|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|0
1640827670000|2021-12-30 01:27:50|5704.2|5698.2|5703.7|5697.7|5704.2|5698.2|5703.7|5697.7|0
1640827680000|2021-12-30 01:28:00|5702.8|5696.8|5704.2|5698.2|5704.2|5698.2|5702.8|5696.8|2
1640827710000|2021-12-30 01:28:30|5705.2|5699.2|5703.7|5697.7|5705.2|5699.2|5703.7|5697.7|13
1640827720000|2021-12-30 01:28:40|5705.7|5699.7|5705.2|5699.2|5705.7|5699.7|5704.7|5698.7|1
1640827730000|2021-12-30 01:28:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.2|5699.2|0
1640827740000|2021-12-30 01:29:00|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|1
1640827750000|2021-12-30 01:29:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|1
1640827760000|2021-12-30 01:29:20|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1640827780000|2021-12-30 01:29:40|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.2|5697.2|0
1640827800000|2021-12-30 01:30:00|5704.2|5698.2|5703.2|5697.2|5704.2|5698.2|5702.7|5696.7|0
1640827810000|2021-12-30 01:30:10|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|0
1640827830000|2021-12-30 01:30:30|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|3
1640827870000|2021-12-30 01:31:10|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640827890000|2021-12-30 01:31:30|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1640827910000|2021-12-30 01:31:50|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640827920000|2021-12-30 01:32:00|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|1
1640827930000|2021-12-30 01:32:10|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|0
1640827940000|2021-12-30 01:32:20|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|12
1640827950000|2021-12-30 01:32:30|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640827970000|2021-12-30 01:32:50|5702.2|5696.2|5703.7|5697.7|5703.7|5697.7|5701.7|5695.7|3
1640827980000|2021-12-30 01:33:00|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5702.2|5696.2|1
1640827990000|2021-12-30 01:33:10|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5701.7|5695.7|0
1640828000000|2021-12-30 01:33:20|5704.2|5698.2|5704.7|5698.7|5705.2|5699.2|5704.2|5698.2|0
1640828030000|2021-12-30 01:33:50|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1640828040000|2021-12-30 01:34:00|5704.2|5698.2|5703.2|5697.2|5704.2|5698.2|5703.2|5697.2|3
1640828050000|2021-12-30 01:34:10|5702.8|5696.8|5701.3|5695.3|5702.8|5696.8|5701.3|5695.3|1
1640828060000|2021-12-30 01:34:20|5700.8|5694.8|5700.2|5694.2|5701.3|5695.3|5700.2|5694.2|2
1640828090000|2021-12-30 01:34:50|5699.7|5693.7|5697.3|5691.3|5699.7|5693.7|5697.3|5691.3|1
1640828100000|2021-12-30 01:35:00|5697.7|5691.7|5697.8|5691.8|5698.2|5692.2|5697.3|5691.3|2
1640828120000|2021-12-30 01:35:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1640828130000|2021-12-30 01:35:30|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1640828160000|2021-12-30 01:36:00|5697.8|5691.8|5697.2|5691.2|5697.8|5691.8|5697.2|5691.2|1
1640828170000|2021-12-30 01:36:10|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1640828180000|2021-12-30 01:36:20|||||||||2
1640828200000|2021-12-30 01:36:40|5699.7|5693.7|5701.2|5695.2|5701.2|5695.2|5699.7|5693.7|1
1640828210000|2021-12-30 01:36:50|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|1
1640828270000|2021-12-30 01:37:50|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|1
1640828280000|2021-12-30 01:38:00|5702.3|5696.3|5703.7|5697.7|5703.7|5697.7|5702.3|5696.3|1
1640828290000|2021-12-30 01:38:10|5702.8|5696.8|5703.7|5697.7|5703.7|5697.7|5702.8|5696.8|0
1640828300000|2021-12-30 01:38:20|5704.2|5698.2|5704.7|5698.7|5704.7|5698.7|5704.2|5698.2|0
1640828340000|2021-12-30 01:39:00|5704.2|5698.2|5704.7|5698.7|5704.7|5698.7|5704.2|5698.2|0
1640828390000|2021-12-30 01:39:50|5705.2|5699.2|5704.8|5698.8|5705.7|5699.7|5704.8|5698.8|1
1640828400000|2021-12-30 01:40:00|5705.2|5699.2|5704.7|5698.7|5705.7|5699.7|5704.7|5698.7|4
1640828430000|2021-12-30 01:40:30|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|1
1640828440000|2021-12-30 01:40:40|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|3
1640828450000|2021-12-30 01:40:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|2
1640828460000|2021-12-30 01:41:00|5704.8|5698.8|5704.8|5698.8|5705.2|5699.2|5704.8|5698.8|0
1640828470000|2021-12-30 01:41:10|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|1
1640828490000|2021-12-30 01:41:30|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|0
1640828500000|2021-12-30 01:41:40|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1640828510000|2021-12-30 01:41:50|5705.7|5699.7|5705.2|5699.2|5705.7|5699.7|5705.2|5699.2|1
1640828520000|2021-12-30 01:42:00|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|5704.8|5698.8|0
1640828530000|2021-12-30 01:42:10|5704.3|5698.3|5703.2|5697.2|5704.3|5698.3|5703.2|5697.2|2
1640828550000|2021-12-30 01:42:30|5704.7|5698.7|5705.2|5699.2|5705.2|5699.2|5703.7|5697.7|1
1640828560000|2021-12-30 01:42:40|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1640828580000|2021-12-30 01:43:00|5704.2|5698.2|5705.2|5699.2|5705.2|5699.2|5703.7|5697.7|0
1640828630000|2021-12-30 01:43:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.3|5699.3|0
1640828640000|2021-12-30 01:44:00|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1640828650000|2021-12-30 01:44:10|5705.7|5699.7|5707.7|5701.7|5707.7|5701.7|5705.2|5699.2|2
1640828660000|2021-12-30 01:44:20|5708.2|5702.2|5709.7|5703.7|5710.2|5704.2|5708.2|5702.2|2
1640828680000|2021-12-30 01:44:40|5710.2|5704.2|5709.7|5703.7|5710.2|5704.2|5708.7|5702.7|0
1640828690000|2021-12-30 01:44:50|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640828700000|2021-12-30 01:45:00|5710.7|5704.7|5709.7|5703.7|5710.7|5704.7|5709.7|5703.7|1
1640828710000|2021-12-30 01:45:10|5709.2|5703.2|5709.7|5703.7|5709.7|5703.7|5709.2|5703.2|0
1640828720000|2021-12-30 01:45:20|5710.2|5704.2|5709.7|5703.7|5711.2|5705.2|5709.7|5703.7|0
1640828730000|2021-12-30 01:45:30|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|2
1640828740000|2021-12-30 01:45:40|5709.2|5703.2|5708.7|5702.7|5709.7|5703.7|5708.2|5702.2|0
1640828750000|2021-12-30 01:45:50|5708.2|5702.2|5707.7|5701.7|5708.2|5702.2|5706.7|5700.7|0
1640828760000|2021-12-30 01:46:00|5707.2|5701.2|5707.2|5701.2|5707.7|5701.7|5707.2|5701.2|0
1640828770000|2021-12-30 01:46:10|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|0
1640828780000|2021-12-30 01:46:20|5708.2|5702.2|5707.7|5701.7|5708.7|5702.7|5707.7|5701.7|0
1640828790000|2021-12-30 01:46:30|5707.2|5701.2|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|0
1640828800000|2021-12-30 01:46:40|5707.2|5701.2|5708.2|5702.2|5708.2|5702.2|5707.2|5701.2|0
1640828810000|2021-12-30 01:46:50|5707.7|5701.7|5708.2|5702.2|5708.2|5702.2|5707.7|5701.7|0
1640828820000|2021-12-30 01:47:00|5707.7|5701.7|5706.7|5700.7|5707.7|5701.7|5706.7|5700.7|0
1640828830000|2021-12-30 01:47:10|5706.2|5700.2|5706.7|5700.7|5706.7|5700.7|5706.2|5700.2|0
1640828860000|2021-12-30 01:47:40|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640828870000|2021-12-30 01:47:50|5707.7|5701.7|5707.2|5701.2|5707.7|5701.7|5707.2|5701.2|0
1640828880000|2021-12-30 01:48:00|5707.7|5701.7|5707.7|5701.7|5708.2|5702.2|5706.7|5700.7|2
1640828890000|2021-12-30 01:48:10|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|3
1640828900000|2021-12-30 01:48:20|5705.7|5699.7|5706.2|5700.2|5706.2|5700.2|5705.7|5699.7|0
1640828910000|2021-12-30 01:48:30|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5706.7|5700.7|0
1640828920000|2021-12-30 01:48:40|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|9
1640828940000|2021-12-30 01:49:00|5708.7|5702.7|5709.2|5703.2|5709.7|5703.7|5708.7|5702.7|1
1640828960000|2021-12-30 01:49:20|5708.7|5702.7|5708.2|5702.2|5708.7|5702.7|5708.2|5702.2|0
1640828970000|2021-12-30 01:49:30|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640828980000|2021-12-30 01:49:40|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|10
1640828990000|2021-12-30 01:49:50|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5705.7|5699.7|0
1640829000000|2021-12-30 01:50:00|5705.7|5699.7|5705.7|5699.7|5706.2|5700.2|5705.7|5699.7|0
1640829020000|2021-12-30 01:50:20|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640829050000|2021-12-30 01:50:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|0
1640829060000|2021-12-30 01:51:00|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640829070000|2021-12-30 01:51:10|5705.7|5699.7|5705.7|5699.7|5706.2|5700.2|5705.7|5699.7|0
1640829090000|2021-12-30 01:51:30|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5705.7|5699.7|0
1640829100000|2021-12-30 01:51:40|5705.7|5699.7|5707.2|5701.2|5707.2|5701.2|5705.7|5699.7|0
1640829110000|2021-12-30 01:51:50|5706.2|5700.2|5706.7|5700.7|5707.7|5701.7|5705.7|5699.7|1
1640829120000|2021-12-30 01:52:00|5707.2|5701.2|5705.7|5699.7|5707.2|5701.2|5705.7|5699.7|1
1640829130000|2021-12-30 01:52:10|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|0
1640829160000|2021-12-30 01:52:40|5704.2|5698.2|5704.7|5698.7|5704.7|5698.7|5703.7|5697.7|3
1640829190000|2021-12-30 01:53:10|5704.2|5698.2|5703.7|5697.7|5704.2|5698.2|5703.2|5697.2|1
1640829220000|2021-12-30 01:53:40|||||||||3
1640829230000|2021-12-30 01:53:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|1
1640829240000|2021-12-30 01:54:00|5705.8|5699.8|5708.7|5702.7|5710.2|5704.2|5705.8|5699.8|9
1640829250000|2021-12-30 01:54:10|5708.2|5702.2|5710.2|5704.2|5710.2|5704.2|5708.2|5702.2|3
1640829260000|2021-12-30 01:54:20|5709.7|5703.7|5710.7|5704.7|5711.2|5705.2|5708.7|5702.7|6
1640829270000|2021-12-30 01:54:30|5710.2|5704.2|5711.2|5705.2|5712.2|5706.2|5710.2|5704.2|2
1640829280000|2021-12-30 01:54:40|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5711.7|5705.7|13
1640829290000|2021-12-30 01:54:50|5713.2|5707.2|5712.7|5706.7|5713.2|5707.2|5712.7|5706.7|0
1640829300000|2021-12-30 01:55:00|5713.7|5707.7|5713.2|5707.2|5714.7|5708.7|5712.7|5706.7|10
1640829310000|2021-12-30 01:55:10|5713.3|5707.3|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|10
1640829320000|2021-12-30 01:55:20|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1640829340000|2021-12-30 01:55:40|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|0
1640829380000|2021-12-30 01:56:20|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.2|5705.2|3
1640829390000|2021-12-30 01:56:30|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|1
1640829400000|2021-12-30 01:56:40|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|4
1640829420000|2021-12-30 01:57:00|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|7
1640829430000|2021-12-30 01:57:10|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|0
1640829470000|2021-12-30 01:57:50|5710.8|5704.8|5710.8|5704.8|5711.2|5705.2|5710.8|5704.8|1
1640829480000|2021-12-30 01:58:00|5710.3|5704.3|5710.8|5704.8|5710.8|5704.8|5710.3|5704.3|1
1640829490000|2021-12-30 01:58:10|5711.3|5705.3|5711.2|5705.2|5711.8|5705.8|5711.2|5705.2|1
1640829500000|2021-12-30 01:58:20|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|0
1640829510000|2021-12-30 01:58:30|5711.2|5705.2|5709.8|5703.8|5711.2|5705.2|5709.8|5703.8|0
1640829520000|2021-12-30 01:58:40|5710.2|5704.2|5709.8|5703.8|5710.2|5704.2|5709.8|5703.8|0
1640829550000|2021-12-30 01:59:10|5710.2|5704.2|5709.8|5703.8|5710.2|5704.2|5709.8|5703.8|0
1640829560000|2021-12-30 01:59:20|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640829580000|2021-12-30 01:59:40|5709.8|5703.8|5709.3|5703.3|5709.8|5703.8|5709.3|5703.3|0
1640829590000|2021-12-30 01:59:50|5709.2|5703.2|5709.3|5703.3|5709.3|5703.3|5709.2|5703.2|1
1640829600000|2021-12-30 02:00:00|5709.7|5703.7|5708.3|5702.3|5709.7|5703.7|5708.3|5702.3|1
1640829610000|2021-12-30 02:00:10|5707.8|5701.8|5707.3|5701.3|5707.8|5701.8|5707.3|5701.3|0
1640829620000|2021-12-30 02:00:20|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|0
1640829640000|2021-12-30 02:00:40|||||||||1
1640829650000|2021-12-30 02:00:50|5707.8|5701.8|5705.8|5699.8|5707.8|5701.8|5705.8|5699.8|3
1640829660000|2021-12-30 02:01:00|5706.3|5700.3|5706.3|5700.3|5706.3|5700.3|5706.3|5700.3|0
1640829690000|2021-12-30 02:01:30|5706.7|5700.7|5706.3|5700.3|5706.7|5700.7|5706.2|5700.2|0
1640829700000|2021-12-30 02:01:40|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|3
1640829710000|2021-12-30 02:01:50|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|9
1640829730000|2021-12-30 02:02:10|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|1
1640829740000|2021-12-30 02:02:20|5710.7|5704.7|5711.2|5705.2|5711.2|5705.2|5710.7|5704.7|0
1640829750000|2021-12-30 02:02:30|5711.7|5705.7|5711.2|5705.2|5711.7|5705.7|5711.2|5705.2|0
1640829770000|2021-12-30 02:02:50|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|16
1640829780000|2021-12-30 02:03:00|||||||||1
1640829790000|2021-12-30 02:03:10|5712.7|5706.7|5714.2|5708.2|5714.2|5708.2|5712.7|5706.7|3
1640829810000|2021-12-30 02:03:30|5713.7|5707.7|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|2
1640829840000|2021-12-30 02:04:00|5713.7|5707.7|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|1
1640829850000|2021-12-30 02:04:10|5713.7|5707.7|5714.2|5708.2|5714.2|5708.2|5712.7|5706.7|2
1640829860000|2021-12-30 02:04:20|5713.7|5707.7|5714.2|5708.2|5714.2|5708.2|5713.7|5707.7|1
1640829870000|2021-12-30 02:04:30|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|0
1640829880000|2021-12-30 02:04:40|5715.7|5709.7|5716.2|5710.2|5716.2|5710.2|5715.7|5709.7|2
1640829900000|2021-12-30 02:05:00|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5716.7|5710.7|1
1640829910000|2021-12-30 02:05:10|5716.7|5710.7|5717.2|5711.2|5717.2|5711.2|5716.7|5710.7|1
1640829920000|2021-12-30 02:05:20|5716.7|5710.7|5717.2|5711.2|5717.2|5711.2|5716.7|5710.7|0
1640829940000|2021-12-30 02:05:40|5717.7|5711.7|5718.2|5712.2|5718.7|5712.7|5717.7|5711.7|5
1640829950000|2021-12-30 02:05:50|||||||||3
1640829960000|2021-12-30 02:06:00|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|1
1640829980000|2021-12-30 02:06:20|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|1
1640829990000|2021-12-30 02:06:30|5718.7|5712.7|5718.2|5712.2|5718.7|5712.7|5718.2|5712.2|1
1640830000000|2021-12-30 02:06:40|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|0
1640830010000|2021-12-30 02:06:50|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|1
1640830020000|2021-12-30 02:07:00|5717.7|5711.7|5717.7|5711.7|5718.2|5712.2|5717.7|5711.7|0
1640830060000|2021-12-30 02:07:40|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|0
1640830070000|2021-12-30 02:07:50|5717.7|5711.7|5717.2|5711.2|5718.2|5712.2|5717.2|5711.2|1
1640830100000|2021-12-30 02:08:20|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|1
1640830120000|2021-12-30 02:08:40|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|0
1640830140000|2021-12-30 02:09:00|5718.2|5712.2|5722.7|5716.7|5722.7|5716.7|5718.2|5712.2|16
1640830150000|2021-12-30 02:09:10|5722.2|5716.2|5722.7|5716.7|5722.7|5716.7|5722.2|5716.2|1
1640830160000|2021-12-30 02:09:20|5723.2|5717.2|5724.7|5718.7|5724.7|5718.7|5723.2|5717.2|7
1640830180000|2021-12-30 02:09:40|5723.2|5717.2|5721.2|5715.2|5723.2|5717.2|5721.2|5715.2|1
1640830190000|2021-12-30 02:09:50|5721.7|5715.7|5720.2|5714.2|5721.7|5715.7|5720.2|5714.2|1
1640830200000|2021-12-30 02:10:00|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5718.7|5712.7|1
1640830210000|2021-12-30 02:10:10|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|0
1640830230000|2021-12-30 02:10:30|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|0
1640830240000|2021-12-30 02:10:40|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|0
1640830250000|2021-12-30 02:10:50|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|0
1640830270000|2021-12-30 02:11:10|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|0
1640830290000|2021-12-30 02:11:30|5719.7|5713.7|5718.7|5712.7|5719.7|5713.7|5718.7|5712.7|0
1640830300000|2021-12-30 02:11:40|5718.2|5712.2|5717.7|5711.7|5718.2|5712.2|5717.7|5711.7|0
1640830310000|2021-12-30 02:11:50|5718.2|5712.2|5717.7|5711.7|5718.2|5712.2|5717.7|5711.7|1
1640830320000|2021-12-30 02:12:00|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|2
1640830330000|2021-12-30 02:12:10|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|0
1640830340000|2021-12-30 02:12:20|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|1
1640830370000|2021-12-30 02:12:50|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|1
1640830380000|2021-12-30 02:13:00|5714.2|5708.2|5714.7|5708.7|5715.2|5709.2|5714.2|5708.2|2
1640830450000|2021-12-30 02:14:10|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|2
1640830490000|2021-12-30 02:14:50|||||||||2
1640830500000|2021-12-30 02:15:00|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|1
1640830570000|2021-12-30 02:16:10|5712.7|5706.7|5713.2|5707.2|5713.2|5707.2|5712.7|5706.7|1
1640830580000|2021-12-30 02:16:20|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|1
1640830590000|2021-12-30 02:16:30|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1640830610000|2021-12-30 02:16:50|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|2
1640830620000|2021-12-30 02:17:00|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|0
1640830630000|2021-12-30 02:17:10|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|0
1640830640000|2021-12-30 02:17:20|5712.7|5706.7|5711.7|5705.7|5712.7|5706.7|5711.7|5705.7|2
1640830680000|2021-12-30 02:18:00|5711.2|5705.2|5709.2|5703.2|5711.7|5705.7|5709.2|5703.2|0
1640830700000|2021-12-30 02:18:20|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|0
1640830710000|2021-12-30 02:18:30|5710.2|5704.2|5710.7|5704.7|5710.7|5704.7|5710.2|5704.2|1
1640830740000|2021-12-30 02:19:00|5711.2|5705.2|5711.7|5705.7|5711.7|5705.7|5711.2|5705.2|2
1640830760000|2021-12-30 02:19:20|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|1
1640830820000|2021-12-30 02:20:20|||||||||1
1640830910000|2021-12-30 02:21:50|5712.2|5706.2|5709.7|5703.7|5712.2|5706.2|5709.7|5703.7|1
1640830920000|2021-12-30 02:22:00|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|2
1640830950000|2021-12-30 02:22:30|5710.2|5704.2|5710.7|5704.7|5710.7|5704.7|5710.2|5704.2|0
1640830960000|2021-12-30 02:22:40|5710.2|5704.2|5710.7|5704.7|5710.7|5704.7|5710.2|5704.2|0
1640830980000|2021-12-30 02:23:00|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640830990000|2021-12-30 02:23:10|5709.7|5703.7|5709.2|5703.2|5709.7|5703.7|5709.2|5703.2|1
1640831010000|2021-12-30 02:23:30|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|0
1640831030000|2021-12-30 02:23:50|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|1
1640831050000|2021-12-30 02:24:10|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|1
1640831060000|2021-12-30 02:24:20|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|0
1640831070000|2021-12-30 02:24:30|5708.7|5702.7|5708.2|5702.2|5708.7|5702.7|5708.2|5702.2|0
1640831120000|2021-12-30 02:25:20|5708.7|5702.7|5709.7|5703.7|5709.7|5703.7|5708.7|5702.7|0
1640831130000|2021-12-30 02:25:30|5709.2|5703.2|5708.7|5702.7|5709.2|5703.2|5708.7|5702.7|0
1640831140000|2021-12-30 02:25:40|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|0
1640831210000|2021-12-30 02:26:50|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|2
1640831220000|2021-12-30 02:27:00|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.2|5703.2|0
1640831250000|2021-12-30 02:27:30|5710.2|5704.2|5709.7|5703.7|5710.2|5704.2|5709.7|5703.7|0
1640831330000|2021-12-30 02:28:50|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640831400000|2021-12-30 02:30:00|5710.7|5704.7|5712.7|5706.7|5712.7|5706.7|5710.7|5704.7|2
1640831410000|2021-12-30 02:30:10|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|0
1640831430000|2021-12-30 02:30:30|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|1
1640831440000|2021-12-30 02:30:40|5711.2|5705.2|5711.7|5705.7|5711.7|5705.7|5711.2|5705.2|0
1640831460000|2021-12-30 02:31:00|5712.7|5706.7|5712.7|5706.7|5714.7|5708.7|5712.7|5706.7|1
1640831470000|2021-12-30 02:31:10|5712.2|5706.2|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|0
1640831500000|2021-12-30 02:31:40|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1640831510000|2021-12-30 02:31:50|5712.7|5706.7|5711.7|5705.7|5712.7|5706.7|5711.7|5705.7|0
1640831520000|2021-12-30 02:32:00|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|2
1640831530000|2021-12-30 02:32:10|5713.2|5707.2|5714.2|5708.2|5714.2|5708.2|5713.2|5707.2|1
1640831540000|2021-12-30 02:32:20|5713.2|5707.2|5712.2|5706.2|5713.2|5707.2|5712.2|5706.2|2
1640831580000|2021-12-30 02:33:00|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|1
1640831590000|2021-12-30 02:33:10|5709.2|5703.2|5711.2|5705.2|5711.2|5705.2|5709.2|5703.2|2
1640831620000|2021-12-30 02:33:40|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|0
1640831650000|2021-12-30 02:34:10|5710.2|5704.2|5708.2|5702.2|5710.2|5704.2|5708.2|5702.2|1
1640831680000|2021-12-30 02:34:40|5708.7|5702.7|5709.2|5703.2|5709.2|5703.2|5708.7|5702.7|1
1640831710000|2021-12-30 02:35:10|5708.7|5702.7|5708.2|5702.2|5708.7|5702.7|5708.2|5702.2|0
1640831720000|2021-12-30 02:35:20|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1640831730000|2021-12-30 02:35:30|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|1
1640831740000|2021-12-30 02:35:40|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|3
1640831780000|2021-12-30 02:36:20|||||||||1
1640831790000|2021-12-30 02:36:30|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640831800000|2021-12-30 02:36:40|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1640831810000|2021-12-30 02:36:50|5699.2|5693.2|5698.2|5692.2|5699.2|5693.2|5698.2|5692.2|3
1640831820000|2021-12-30 02:37:00|5696.2|5690.2|5695.2|5689.2|5696.2|5690.2|5695.2|5689.2|2
1640831830000|2021-12-30 02:37:10|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1640831870000|2021-12-30 02:37:50|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|2
1640831880000|2021-12-30 02:38:00|5696.7|5690.7|5695.7|5689.7|5696.7|5690.7|5695.2|5689.2|2
1640831900000|2021-12-30 02:38:20|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1640831920000|2021-12-30 02:38:40|5695.7|5689.7|5695.2|5689.2|5695.7|5689.7|5695.2|5689.2|1
1640831940000|2021-12-30 02:39:00|5695.7|5689.7|5697.2|5691.2|5697.2|5691.2|5695.7|5689.7|1
1640831950000|2021-12-30 02:39:10|||||||||1
1640831960000|2021-12-30 02:39:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1640831970000|2021-12-30 02:39:30|5698.2|5692.2|5699.7|5693.7|5699.7|5693.7|5698.2|5692.2|2
1640831980000|2021-12-30 02:39:40|5699.2|5693.2|5698.2|5692.2|5699.2|5693.2|5698.2|5692.2|0
1640832000000|2021-12-30 02:40:00|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|1
1640832040000|2021-12-30 02:40:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1640832050000|2021-12-30 02:40:50|5698.7|5692.7|5699.2|5693.2|5699.2|5693.2|5698.7|5692.7|1
1640832060000|2021-12-30 02:41:00|5701.2|5695.2|5700.2|5694.2|5701.2|5695.2|5700.2|5694.2|2
1640832080000|2021-12-30 02:41:20|5700.7|5694.7|5700.2|5694.2|5700.7|5694.7|5700.2|5694.2|0
1640832090000|2021-12-30 02:41:30|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|0
1640832110000|2021-12-30 02:41:50|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640832150000|2021-12-30 02:42:30|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1640832180000|2021-12-30 02:43:00|5701.7|5695.7|5703.7|5697.7|5703.7|5697.7|5701.7|5695.7|2
1640832190000|2021-12-30 02:43:10|5704.7|5698.7|5704.2|5698.2|5704.7|5698.7|5704.2|5698.2|0
1640832210000|2021-12-30 02:43:30|5703.7|5697.7|5701.7|5695.7|5703.7|5697.7|5701.2|5695.2|0
1640832220000|2021-12-30 02:43:40|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|0
1640832230000|2021-12-30 02:43:50|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1640832240000|2021-12-30 02:44:00|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|0
1640832270000|2021-12-30 02:44:30|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1640832280000|2021-12-30 02:44:40|5703.7|5697.7|5703.2|5697.2|5703.7|5697.7|5703.2|5697.2|0
1640832300000|2021-12-30 02:45:00|5702.7|5696.7|5705.2|5699.2|5705.2|5699.2|5702.7|5696.7|1
1640832310000|2021-12-30 02:45:10|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|1
1640832320000|2021-12-30 02:45:20|5706.2|5700.2|5705.7|5699.7|5707.2|5701.2|5705.7|5699.7|0
1640832340000|2021-12-30 02:45:40|5706.2|5700.2|5705.7|5699.7|5706.7|5700.7|5705.7|5699.7|0
1640832350000|2021-12-30 02:45:50|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|2
1640832360000|2021-12-30 02:46:00|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1640832390000|2021-12-30 02:46:30|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5
1640832400000|2021-12-30 02:46:40|5709.2|5703.2|5710.7|5704.7|5710.7|5704.7|5709.2|5703.2|0
1640832420000|2021-12-30 02:47:00|5707.7|5701.7|5706.7|5700.7|5707.7|5701.7|5706.7|5700.7|3
1640832430000|2021-12-30 02:47:10|5707.2|5701.2|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|0
1640832440000|2021-12-30 02:47:20|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640832450000|2021-12-30 02:47:30|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|0
1640832480000|2021-12-30 02:48:00|5707.2|5701.2|5709.7|5703.7|5709.7|5703.7|5707.2|5701.2|1
1640832490000|2021-12-30 02:48:10|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|1
1640832500000|2021-12-30 02:48:20|5712.7|5706.7|5712.2|5706.2|5712.7|5706.7|5712.2|5706.2|0
1640832520000|2021-12-30 02:48:40|5710.7|5704.7|5711.7|5705.7|5711.7|5705.7|5710.7|5704.7|1
1640832540000|2021-12-30 02:49:00|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|0
1640832580000|2021-12-30 02:49:40|5711.7|5705.7|5712.2|5706.2|5712.2|5706.2|5711.7|5705.7|0
1640832590000|2021-12-30 02:49:50|5711.7|5705.7|5711.2|5705.2|5711.7|5705.7|5711.2|5705.2|1
1640832630000|2021-12-30 02:50:30|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|0
1640832640000|2021-12-30 02:50:40|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1640832650000|2021-12-30 02:50:50|5709.2|5703.2|5707.7|5701.7|5709.2|5703.2|5707.7|5701.7|1
1640832670000|2021-12-30 02:51:10|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640832680000|2021-12-30 02:51:20|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1640832700000|2021-12-30 02:51:40|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640832710000|2021-12-30 02:51:50|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1640832720000|2021-12-30 02:52:00|5706.7|5700.7|5707.2|5701.2|5707.2|5701.2|5706.7|5700.7|3
1640832730000|2021-12-30 02:52:10|5707.7|5701.7|5707.2|5701.2|5707.7|5701.7|5707.2|5701.2|0
1640832780000|2021-12-30 02:53:00|5708.2|5702.2|5708.7|5702.7|5708.7|5702.7|5707.2|5701.2|1
1640832800000|2021-12-30 02:53:20|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|0
1640832830000|2021-12-30 02:53:50|5707.7|5701.7|5708.2|5702.2|5708.2|5702.2|5707.7|5701.7|0
1640832840000|2021-12-30 02:54:00|5708.7|5702.7|5707.7|5701.7|5708.7|5702.7|5707.7|5701.7|1
1640832850000|2021-12-30 02:54:10|5706.7|5700.7|5707.2|5701.2|5708.7|5702.7|5706.7|5700.7|1
1640832870000|2021-12-30 02:54:30|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|0
1640832890000|2021-12-30 02:54:50|5707.2|5701.2|5706.7|5700.7|5707.2|5701.2|5706.7|5700.7|0
1640832900000|2021-12-30 02:55:00|5706.2|5700.2|5705.7|5699.7|5706.7|5700.7|5705.7|5699.7|0
1640832910000|2021-12-30 02:55:10|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|0
1640832920000|2021-12-30 02:55:20|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640832980000|2021-12-30 02:56:20|5703.7|5697.7|5700.7|5694.7|5703.7|5697.7|5700.7|5694.7|1
1640832990000|2021-12-30 02:56:30|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|0
1640833010000|2021-12-30 02:56:50|5702.2|5696.2|5703.7|5697.7|5703.7|5697.7|5702.2|5696.2|1
1640833020000|2021-12-30 02:57:00|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|0
1640833030000|2021-12-30 02:57:10|||||||||2
1640833050000|2021-12-30 02:57:30|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|2
1640833060000|2021-12-30 02:57:40|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640833120000|2021-12-30 02:58:40|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|0
1640833130000|2021-12-30 02:58:50|||||||||3
1640833140000|2021-12-30 02:59:00|||||||||1
1640833200000|2021-12-30 03:00:00|5703.2|5697.2|5705.2|5699.2|5705.7|5699.7|5703.2|5697.2|2
1640833210000|2021-12-30 03:00:10|5704.7|5698.7|5704.7|5698.7|5705.2|5699.2|5704.7|5698.7|0
1640833220000|2021-12-30 03:00:20|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1640833240000|2021-12-30 03:00:40|5703.7|5697.7|5702.7|5696.7|5703.7|5697.7|5702.7|5696.7|1
1640833250000|2021-12-30 03:00:50|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5700.7|5694.7|1
1640833260000|2021-12-30 03:01:00|5701.2|5695.2|5700.7|5694.7|5701.2|5695.2|5700.7|5694.7|0
1640833270000|2021-12-30 03:01:10|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1640833320000|2021-12-30 03:02:00|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|3
1640833330000|2021-12-30 03:02:10|5699.2|5693.2|5699.7|5693.7|5699.7|5693.7|5699.2|5693.2|0
1640833380000|2021-12-30 03:03:00|5700.2|5694.2|5699.7|5693.7|5700.2|5694.2|5699.7|5693.7|0
1640833390000|2021-12-30 03:03:10|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1640833400000|2021-12-30 03:03:20|5699.7|5693.7|5698.7|5692.7|5699.7|5693.7|5698.7|5692.7|0
1640833410000|2021-12-30 03:03:30|5698.2|5692.2|5698.7|5692.7|5698.7|5692.7|5698.2|5692.2|1
1640833420000|2021-12-30 03:03:40|5697.7|5691.7|5697.2|5691.2|5698.7|5692.7|5696.7|5690.7|1
1640833430000|2021-12-30 03:03:50|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|0
1640833450000|2021-12-30 03:04:10|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|0
1640833480000|2021-12-30 03:04:40|5697.2|5691.2|5699.7|5693.7|5699.7|5693.7|5697.2|5691.2|1
1640833510000|2021-12-30 03:05:10|5701.7|5695.7|5702.2|5696.2|5702.7|5696.7|5701.7|5695.7|1
1640833520000|2021-12-30 03:05:20|5702.7|5696.7|5702.2|5696.2|5702.7|5696.7|5702.2|5696.2|0
1640833550000|2021-12-30 03:05:50|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|0
1640833560000|2021-12-30 03:06:00|5703.7|5697.7|5704.2|5698.2|5704.7|5698.7|5703.7|5697.7|0
1640833570000|2021-12-30 03:06:10|5703.7|5697.7|5704.2|5698.2|5704.2|5698.2|5703.7|5697.7|0
1640833580000|2021-12-30 03:06:20|5702.2|5696.2|5700.7|5694.7|5702.2|5696.2|5700.7|5694.7|1
1640833590000|2021-12-30 03:06:30|5701.2|5695.2|5702.2|5696.2|5702.2|5696.2|5701.2|5695.2|0
1640833610000|2021-12-30 03:06:50|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1640833620000|2021-12-30 03:07:00|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5700.7|5694.7|2
1640833630000|2021-12-30 03:07:10|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|0
1640833640000|2021-12-30 03:07:20|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|0
1640833680000|2021-12-30 03:08:00|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640833710000|2021-12-30 03:08:30|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1640833740000|2021-12-30 03:09:00|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640833800000|2021-12-30 03:10:00|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1640833850000|2021-12-30 03:10:50|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|0
1640833860000|2021-12-30 03:11:00|5698.2|5692.2|5696.7|5690.7|5698.2|5692.2|5696.7|5690.7|2
1640833870000|2021-12-30 03:11:10|5697.2|5691.2|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|0
1640833880000|2021-12-30 03:11:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1640833890000|2021-12-30 03:11:30|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|0
1640833900000|2021-12-30 03:11:40|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|0
1640833920000|2021-12-30 03:12:00|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1640833940000|2021-12-30 03:12:20|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|1
1640833950000|2021-12-30 03:12:30|5698.7|5692.7|5697.7|5691.7|5698.7|5692.7|5697.7|5691.7|1
1640833960000|2021-12-30 03:12:40|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|0
1640833980000|2021-12-30 03:13:00|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|1
1640834040000|2021-12-30 03:14:00|5700.2|5694.2|5700.7|5694.7|5700.7|5694.7|5700.2|5694.2|0
1640834060000|2021-12-30 03:14:20|5701.2|5695.2|5702.7|5696.7|5702.7|5696.7|5701.2|5695.2|1
1640834100000|2021-12-30 03:15:00|5703.2|5697.2|5704.7|5698.7|5704.7|5698.7|5703.2|5697.2|0
1640834110000|2021-12-30 03:15:10|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|0
1640834140000|2021-12-30 03:15:40|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1640834150000|2021-12-30 03:15:50|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1640834160000|2021-12-30 03:16:00|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5704.7|5698.7|1
1640834170000|2021-12-30 03:16:10|5705.7|5699.7|5705.2|5699.2|5705.7|5699.7|5705.2|5699.2|0
1640834180000|2021-12-30 03:16:20|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1640834190000|2021-12-30 03:16:30|5705.2|5699.2|5703.2|5697.2|5705.7|5699.7|5703.2|5697.2|0
1640834200000|2021-12-30 03:16:40|5703.3|5697.3|5704.2|5698.2|5704.7|5698.7|5703.3|5697.3|2
1640834210000|2021-12-30 03:16:50|5703.7|5697.7|5702.7|5696.7|5703.7|5697.7|5702.2|5696.2|6
1640834220000|2021-12-30 03:17:00|5702.2|5696.2|5703.7|5697.7|5703.7|5697.7|5702.2|5696.2|2
1640834250000|2021-12-30 03:17:30|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1640834320000|2021-12-30 03:18:40|5702.7|5696.7|5706.2|5700.2|5706.2|5700.2|5702.7|5696.7|3
1640834340000|2021-12-30 03:19:00|5707.2|5701.2|5706.7|5700.7|5707.2|5701.2|5706.2|5700.2|2
1640834350000|2021-12-30 03:19:10|5706.2|5700.2|5706.7|5700.7|5706.7|5700.7|5706.2|5700.2|0
1640834360000|2021-12-30 03:19:20|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|0
1640834370000|2021-12-30 03:19:30|5706.6|5700.6|5707.7|5701.7|5707.7|5701.7|5706.6|5700.6|0
1640834400000|2021-12-30 03:20:00|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|1
1640834410000|2021-12-30 03:20:10|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1640834430000|2021-12-30 03:20:30|5705.7|5699.7|5703.2|5697.2|5705.7|5699.7|5703.2|5697.2|10
1640834440000|2021-12-30 03:20:40|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|0
1640834450000|2021-12-30 03:20:50|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|1
1640834470000|2021-12-30 03:21:10|5700.7|5694.7|5699.2|5693.2|5700.7|5694.7|5698.7|5692.7|2
1640834480000|2021-12-30 03:21:20|5699.7|5693.7|5701.7|5695.7|5701.7|5695.7|5699.7|5693.7|3
1640834490000|2021-12-30 03:21:30|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5702.2|5696.2|2
1640834520000|2021-12-30 03:22:00|5701.7|5695.7|5700.2|5694.2|5701.7|5695.7|5700.2|5694.2|2
1640834540000|2021-12-30 03:22:20|5699.7|5693.7|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|0
1640834550000|2021-12-30 03:22:30|5700.7|5694.7|5702.2|5696.2|5702.2|5696.2|5700.7|5694.7|4
1640834560000|2021-12-30 03:22:40|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834570000|2021-12-30 03:22:50|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1640834680000|2021-12-30 03:24:40|5702.7|5696.7|5703.2|5697.2|5703.2|5697.2|5702.7|5696.7|0
1640834690000|2021-12-30 03:24:50|||||||||1
1640834700000|2021-12-30 03:25:00|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|1
1640834720000|2021-12-30 03:25:20|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640834750000|2021-12-30 03:25:50|||||||||1
1640834760000|2021-12-30 03:26:00|5701.2|5695.2|5700.7|5694.7|5701.7|5695.7|5700.7|5694.7|0
1640834770000|2021-12-30 03:26:10|5701.2|5695.2|5702.2|5696.2|5702.2|5696.2|5701.2|5695.2|0
1640834780000|2021-12-30 03:26:20|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834820000|2021-12-30 03:27:00|5702.2|5696.2|5703.2|5697.2|5703.2|5697.2|5702.2|5696.2|1
1640834850000|2021-12-30 03:27:30|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834890000|2021-12-30 03:28:10|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640834900000|2021-12-30 03:28:20|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834940000|2021-12-30 03:29:00|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1640834950000|2021-12-30 03:29:10|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1640834970000|2021-12-30 03:29:30|5702.7|5696.7|5701.7|5695.7|5702.7|5696.7|5701.7|5695.7|1
1640835000000|2021-12-30 03:30:00|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1640835010000|2021-12-30 03:30:10|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1640835020000|2021-12-30 03:30:20|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|1
1640835060000|2021-12-30 03:31:00|5700.2|5694.2|5700.7|5694.7|5700.7|5694.7|5700.2|5694.2|0
1640835080000|2021-12-30 03:31:20|5699.7|5693.7|5700.7|5694.7|5700.7|5694.7|5699.7|5693.7|1
1640835120000|2021-12-30 03:32:00|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|1
1640835140000|2021-12-30 03:32:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1640835170000|2021-12-30 03:32:50|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1640835180000|2021-12-30 03:33:00|5698.2|5692.2|5691.7|5685.7|5698.2|5692.2|5691.7|5685.7|8
1640835230000|2021-12-30 03:33:50|5692.7|5686.7|5693.2|5687.2|5693.2|5687.2|5692.7|5686.7|0
1640835240000|2021-12-30 03:34:00|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5691.7|5685.7|0
1640835260000|2021-12-30 03:34:20|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|0
1640835270000|2021-12-30 03:34:30|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1640835290000|2021-12-30 03:34:50|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|2
1640835420000|2021-12-30 03:37:00|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|3
1640835430000|2021-12-30 03:37:10|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640835770000|2021-12-30 03:42:50|||||||||1
1640835830000|2021-12-30 03:43:50|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|1
1640835840000|2021-12-30 03:44:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|4
1640835860000|2021-12-30 03:44:20|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640835900000|2021-12-30 03:45:00|5695.7|5689.7|5694.7|5688.7|5695.7|5689.7|5694.7|5688.7|3
1640835950000|2021-12-30 03:45:50|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|1
1640835960000|2021-12-30 03:46:00|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640836020000|2021-12-30 03:47:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|3
1640836050000|2021-12-30 03:47:30|||||||||1
1640836070000|2021-12-30 03:47:50|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|1
1640836100000|2021-12-30 03:48:20|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640836150000|2021-12-30 03:49:10|||||||||5
1640836310000|2021-12-30 03:51:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836320000|2021-12-30 03:52:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|3
1640836360000|2021-12-30 03:52:40|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640836440000|2021-12-30 03:54:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|1
1640836470000|2021-12-30 03:54:30|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836530000|2021-12-30 03:55:30|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640836540000|2021-12-30 03:55:40|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836570000|2021-12-30 03:56:10|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|1
1640836670000|2021-12-30 03:57:50|||||||||1
1640836740000|2021-12-30 03:59:00|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836780000|2021-12-30 03:59:40|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640836850000|2021-12-30 04:00:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640836880000|2021-12-30 04:01:20|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640837290000|2021-12-30 04:08:10|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640837340000|2021-12-30 04:09:00|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|2
1640837360000|2021-12-30 04:09:20|5695.2|5689.2|5694.2|5688.2|5695.2|5689.2|5694.2|5688.2|1
1640837400000|2021-12-30 04:10:00|||||||||1
1640837650000|2021-12-30 04:14:10|||||||||1
1640837890000|2021-12-30 04:18:10|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|0
1640837930000|2021-12-30 04:18:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|0
1640837940000|2021-12-30 04:19:00|5694.2|5688.2|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|0
1640837980000|2021-12-30 04:19:40|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|0
1640837990000|2021-12-30 04:19:50|5694.2|5688.2|5695.2|5689.2|5695.2|5689.2|5694.2|5688.2|0
1640838000000|2021-12-30 04:20:00|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|0
1640838010000|2021-12-30 04:20:10|5695.2|5689.2|5696.7|5690.7|5696.7|5690.7|5695.2|5689.2|1
1640838070000|2021-12-30 04:21:10|5696.2|5690.2|5696.7|5690.7|5696.7|5690.7|5696.2|5690.2|0
1640838190000|2021-12-30 04:23:10|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1640838210000|2021-12-30 04:23:30|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|0
1640838220000|2021-12-30 04:23:40|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1640838240000|2021-12-30 04:24:00|5696.7|5690.7|5694.2|5688.2|5696.7|5690.7|5694.2|5688.2|5
1640838550000|2021-12-30 04:29:10|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640838580000|2021-12-30 04:29:40|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640838590000|2021-12-30 04:29:50|5697.2|5691.2|5696.7|5690.7|5697.2|5691.2|5696.7|5690.7|5
1640838600000|2021-12-30 04:30:00|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1640838610000|2021-12-30 04:30:10|5695.2|5689.2|5696.7|5690.7|5696.7|5690.7|5695.2|5689.2|2
1640838650000|2021-12-30 04:30:50|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5695.7|5689.7|1
1640838680000|2021-12-30 04:31:20|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|0
1640838690000|2021-12-30 04:31:30|5694.2|5688.2|5693.7|5687.7|5694.2|5688.2|5693.7|5687.7|2
1640838710000|2021-12-30 04:31:50|5694.2|5688.2|5693.7|5687.7|5694.2|5688.2|5693.7|5687.7|0
1640838760000|2021-12-30 04:32:40|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|2
1640838790000|2021-12-30 04:33:10|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640839130000|2021-12-30 04:38:50|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|11
1640839140000|2021-12-30 04:39:00|5696.2|5690.2|5695.7|5689.7|5696.2|5690.2|5695.7|5689.7|0
1640839150000|2021-12-30 04:39:10|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1640839200000|2021-12-30 04:40:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|2
1640839500000|2021-12-30 04:45:00|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|2
1640839520000|2021-12-30 04:45:20|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640839610000|2021-12-30 04:46:50|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|1
1640839650000|2021-12-30 04:47:30|||||||||2
1640839780000|2021-12-30 04:49:40|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640839890000|2021-12-30 04:51:30|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1640839910000|2021-12-30 04:51:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640840040000|2021-12-30 04:54:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640840060000|2021-12-30 04:54:20|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640840070000|2021-12-30 04:54:30|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|1
1640840130000|2021-12-30 04:55:30|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640840210000|2021-12-30 04:56:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1640840340000|2021-12-30 04:59:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5693.7|5687.7|2
1640840370000|2021-12-30 04:59:30|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640840520000|2021-12-30 05:02:00|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|2
1640840630000|2021-12-30 05:03:50|5692.7|5686.7|5694.2|5688.2|5694.2|5688.2|5692.7|5686.7|0
1640840670000|2021-12-30 05:04:30|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|3
1640840690000|2021-12-30 05:04:50|5691.7|5685.7|5692.2|5686.2|5692.2|5686.2|5691.7|5685.7|3
1640840880000|2021-12-30 05:08:00|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|0
1640840930000|2021-12-30 05:08:50|5689.7|5683.7|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|6
1640840940000|2021-12-30 05:09:00|5689.7|5683.7|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|0
1640841030000|2021-12-30 05:10:30|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1640841040000|2021-12-30 05:10:40|5689.2|5683.2|5689.7|5683.7|5689.7|5683.7|5689.2|5683.2|0
1640841070000|2021-12-30 05:11:10|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|0
1640841120000|2021-12-30 05:12:00|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841220000|2021-12-30 05:13:40|5688.2|5682.2|5688.7|5682.7|5688.7|5682.7|5688.2|5682.2|2
1640841250000|2021-12-30 05:14:10|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1640841320000|2021-12-30 05:15:20|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1640841370000|2021-12-30 05:16:10|5689.7|5683.7|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|0
1640841380000|2021-12-30 05:16:20|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1640841420000|2021-12-30 05:17:00|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5689.7|5683.7|0
1640841510000|2021-12-30 05:18:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|0
1640841610000|2021-12-30 05:20:10|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841780000|2021-12-30 05:23:00|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|1
1640841830000|2021-12-30 05:23:50|5688.7|5682.7|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|1
1640841840000|2021-12-30 05:24:00|5688.7|5682.7|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|0
1640841850000|2021-12-30 05:24:10|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841870000|2021-12-30 05:24:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|1
1640841900000|2021-12-30 05:25:00|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841930000|2021-12-30 05:25:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|0
1640841940000|2021-12-30 05:25:40|5688.7|5682.7|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|0
1640841950000|2021-12-30 05:25:50|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640841960000|2021-12-30 05:26:00|5687.7|5681.7|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|3
1640841970000|2021-12-30 05:26:10|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1640841990000|2021-12-30 05:26:30|5687.7|5681.7|5687.7|5681.7|5688.2|5682.2|5687.2|5681.2|1
1640842000000|2021-12-30 05:26:40|5687.2|5681.2|5688.2|5682.2|5688.2|5682.2|5687.2|5681.2|6
1640842020000|2021-12-30 05:27:00|5687.7|5681.7|5687.2|5681.2|5688.2|5682.2|5687.2|5681.2|0
1640842070000|2021-12-30 05:27:50|5688.2|5682.2|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|0
1640842080000|2021-12-30 05:28:00|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1640842110000|2021-12-30 05:28:30|5687.7|5681.7|5687.2|5681.2|5687.7|5681.7|5687.2|5681.2|0
1640842130000|2021-12-30 05:28:50|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|1
1640842180000|2021-12-30 05:29:40|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5684.7|5678.7|3
1640842190000|2021-12-30 05:29:50|5685.7|5679.7|5683.7|5677.7|5685.7|5679.7|5683.7|5677.7|14
1640842200000|2021-12-30 05:30:00|5684.7|5678.7|5686.2|5680.2|5687.2|5681.2|5684.2|5678.2|15
1640842210000|2021-12-30 05:30:10|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|2
1640842220000|2021-12-30 05:30:20|5685.7|5679.7|5685.7|5679.7|5686.2|5680.2|5684.7|5678.7|2
1640842230000|2021-12-30 05:30:30|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5685.7|5679.7|1
1640842240000|2021-12-30 05:30:40|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|0
1640842250000|2021-12-30 05:30:50|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1640842260000|2021-12-30 05:31:00|5684.7|5678.7|5685.7|5679.7|5685.7|5679.7|5684.7|5678.7|1
1640842270000|2021-12-30 05:31:10|5686.2|5680.2|5686.7|5680.7|5686.7|5680.7|5686.2|5680.2|0
1640842280000|2021-12-30 05:31:20|5686.2|5680.2|5687.2|5681.2|5687.2|5681.2|5686.2|5680.2|2
1640842320000|2021-12-30 05:32:00|5686.7|5680.7|5685.7|5679.7|5686.7|5680.7|5685.2|5679.2|0
1640842330000|2021-12-30 05:32:10|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|0
1640842340000|2021-12-30 05:32:20|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|0
1640842360000|2021-12-30 05:32:40|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1640842380000|2021-12-30 05:33:00|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1640842400000|2021-12-30 05:33:20|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1640842500000|2021-12-30 05:35:00|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|2
1640842510000|2021-12-30 05:35:10|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640842520000|2021-12-30 05:35:20|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1640842540000|2021-12-30 05:35:40|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640842550000|2021-12-30 05:35:50|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1640842570000|2021-12-30 05:36:10|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640842580000|2021-12-30 05:36:20|5682.7|5676.7|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|10
1640842590000|2021-12-30 05:36:30|5682.2|5676.2|5682.2|5676.2|5682.7|5676.7|5681.7|5675.7|2
1640842600000|2021-12-30 05:36:40|5682.7|5676.7|5677.7|5671.7|5683.2|5677.2|5677.7|5671.7|12
1640842610000|2021-12-30 05:36:50|5678.2|5672.2|5677.7|5671.7|5678.2|5672.2|5677.7|5671.7|0
1640842620000|2021-12-30 05:37:00|5678.2|5672.2|5678.3|5672.3|5678.3|5672.3|5678.2|5672.2|8
1640842640000|2021-12-30 05:37:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|6
1640842650000|2021-12-30 05:37:30|5678.8|5672.8|5679.3|5673.3|5679.3|5673.3|5678.8|5672.8|0
1640842680000|2021-12-30 05:38:00|5678.3|5672.3|5677.8|5671.8|5678.3|5672.3|5677.8|5671.8|1
1640842690000|2021-12-30 05:38:10|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5677.8|5671.8|10
1640842700000|2021-12-30 05:38:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|0
1640842720000|2021-12-30 05:38:40|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|1
1640842740000|2021-12-30 05:39:00|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640842750000|2021-12-30 05:39:10|5677.8|5671.8|5678.2|5672.2|5678.2|5672.2|5677.8|5671.8|0
1640842760000|2021-12-30 05:39:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|0
1640842770000|2021-12-30 05:39:30|5679.2|5673.2|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|0
1640842800000|2021-12-30 05:40:00|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|1
1640842820000|2021-12-30 05:40:20|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640842830000|2021-12-30 05:40:30|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|1
1640842850000|2021-12-30 05:40:50|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1640842870000|2021-12-30 05:41:10|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|1
1640842890000|2021-12-30 05:41:30|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|0
1640842940000|2021-12-30 05:42:20|5678.3|5672.3|5677.7|5671.7|5678.7|5672.7|5677.7|5671.7|1
1640842950000|2021-12-30 05:42:30|||||||||1
1640842960000|2021-12-30 05:42:40|||||||||1
1640842980000|2021-12-30 05:43:00|||||||||3
1640843000000|2021-12-30 05:43:20|||||||||1
1640843040000|2021-12-30 05:44:00|||||||||2
1640843050000|2021-12-30 05:44:10|5677.8|5671.8|5679.2|5673.2|5679.2|5673.2|5677.8|5671.8|1
1640843090000|2021-12-30 05:44:50|5678.8|5672.8|5678.7|5672.7|5678.8|5672.8|5678.3|5672.3|0
1640843100000|2021-12-30 05:45:00|5678.3|5672.3|5678.7|5672.7|5679.2|5673.2|5678.3|5672.3|0
1640843110000|2021-12-30 05:45:10|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640843120000|2021-12-30 05:45:20|5679.3|5673.3|5681.2|5675.2|5681.2|5675.2|5679.3|5673.3|6
1640843130000|2021-12-30 05:45:30|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|0
1640843140000|2021-12-30 05:45:40|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|4
1640843160000|2021-12-30 05:46:00|5681.7|5675.7|5681.3|5675.3|5681.8|5675.8|5681.3|5675.3|0
1640843220000|2021-12-30 05:47:00|5680.8|5674.8|5681.7|5675.7|5682.2|5676.2|5680.8|5674.8|1
1640843230000|2021-12-30 05:47:10|5681.8|5675.8|5681.7|5675.7|5682.2|5676.2|5681.7|5675.7|0
1640843240000|2021-12-30 05:47:20|5680.8|5674.8|5681.7|5675.7|5682.2|5676.2|5680.8|5674.8|1
1640843260000|2021-12-30 05:47:40|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640843280000|2021-12-30 05:48:00|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640843290000|2021-12-30 05:48:10|5681.7|5675.7|5680.8|5674.8|5681.7|5675.7|5680.8|5674.8|8
1640843300000|2021-12-30 05:48:20|5681.2|5675.2|5681.7|5675.7|5681.7|5675.7|5681.2|5675.2|0
1640843310000|2021-12-30 05:48:30|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|0
1640843320000|2021-12-30 05:48:40|5679.8|5673.8|5679.7|5673.7|5680.7|5674.7|5679.7|5673.7|1
1640843330000|2021-12-30 05:48:50|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|2
1640843360000|2021-12-30 05:49:20|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|1
1640843370000|2021-12-30 05:49:30|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|0
1640843380000|2021-12-30 05:49:40|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|1
1640843390000|2021-12-30 05:49:50|5679.7|5673.7|5680.2|5674.2|5680.2|5674.2|5679.7|5673.7|0
1640843400000|2021-12-30 05:50:00|5681.2|5675.2|5681.7|5675.7|5681.7|5675.7|5680.7|5674.7|0
1640843410000|2021-12-30 05:50:10|5682.2|5676.2|5682.3|5676.3|5682.3|5676.3|5682.2|5676.2|0
1640843430000|2021-12-30 05:50:30|5681.8|5675.8|5681.3|5675.3|5682.3|5676.3|5681.3|5675.3|0
1640843440000|2021-12-30 05:50:40|5682.2|5676.2|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|0
1640843450000|2021-12-30 05:50:50|5681.7|5675.7|5681.3|5675.3|5681.7|5675.7|5681.3|5675.3|0
1640843460000|2021-12-30 05:51:00|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|0
1640843470000|2021-12-30 05:51:10|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1640843510000|2021-12-30 05:51:50|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640843520000|2021-12-30 05:52:00|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|2
1640843530000|2021-12-30 05:52:10|||||||||1
1640843540000|2021-12-30 05:52:20|5679.8|5673.8|5680.8|5674.8|5680.8|5674.8|5679.8|5673.8|0
1640843550000|2021-12-30 05:52:30|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640843560000|2021-12-30 05:52:40|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640843570000|2021-12-30 05:52:50|5681.2|5675.2|5680.8|5674.8|5681.2|5675.2|5680.8|5674.8|0
1640843580000|2021-12-30 05:53:00|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640843590000|2021-12-30 05:53:10|5681.2|5675.2|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640843600000|2021-12-30 05:53:20|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|1
1640843610000|2021-12-30 05:53:30|||||||||1
1640843620000|2021-12-30 05:53:40|5683.3|5677.3|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|0
1640843630000|2021-12-30 05:53:50|5684.3|5678.3|5684.7|5678.7|5684.7|5678.7|5684.3|5678.3|0
1640843640000|2021-12-30 05:54:00|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1640843650000|2021-12-30 05:54:10|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|0
1640843660000|2021-12-30 05:54:20|5682.8|5676.8|5683.8|5677.8|5683.8|5677.8|5682.8|5676.8|1
1640843670000|2021-12-30 05:54:30|5684.3|5678.3|5683.8|5677.8|5684.3|5678.3|5683.8|5677.8|0
1640843680000|2021-12-30 05:54:40|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640843700000|2021-12-30 05:55:00|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640843710000|2021-12-30 05:55:10|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640843750000|2021-12-30 05:55:50|5683.7|5677.7|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|1
1640843800000|2021-12-30 05:56:40|5683.8|5677.8|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|1
1640843830000|2021-12-30 05:57:10|5684.3|5678.3|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|0
1640843880000|2021-12-30 05:58:00|5684.3|5678.3|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|0
1640843890000|2021-12-30 05:58:10|5683.3|5677.3|5684.3|5678.3|5684.3|5678.3|5683.3|5677.3|0
1640843920000|2021-12-30 05:58:40|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640843930000|2021-12-30 05:58:50|5683.8|5677.8|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|0
1640843940000|2021-12-30 05:59:00|||||||||1
1640843960000|2021-12-30 05:59:20|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640843970000|2021-12-30 05:59:30|5682.3|5676.3|5681.8|5675.8|5682.3|5676.3|5681.8|5675.8|0
1640843990000|2021-12-30 05:59:50|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|1
1640844000000|2021-12-30 06:00:00|||||||||2
1640844010000|2021-12-30 06:00:10|5680.8|5674.8|5679.3|5673.3|5680.8|5674.8|5679.3|5673.3|2
1640844030000|2021-12-30 06:00:30|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1640844040000|2021-12-30 06:00:40|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|2
1640844050000|2021-12-30 06:00:50|5678.8|5672.8|5679.8|5673.8|5679.8|5673.8|5678.8|5672.8|1
1640844080000|2021-12-30 06:01:20|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640844090000|2021-12-30 06:01:30|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640844130000|2021-12-30 06:02:10|5679.3|5673.3|5679.7|5673.7|5679.7|5673.7|5679.3|5673.3|4
1640844140000|2021-12-30 06:02:20|5679.3|5673.3|5679.7|5673.7|5679.7|5673.7|5679.3|5673.3|0
1640844160000|2021-12-30 06:02:40|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640844180000|2021-12-30 06:03:00|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|0
1640844200000|2021-12-30 06:03:20|5679.8|5673.8|5680.2|5674.2|5680.2|5674.2|5679.8|5673.8|1
1640844210000|2021-12-30 06:03:30|5680.3|5674.3|5681.3|5675.3|5681.8|5675.8|5680.3|5674.3|2
1640844230000|2021-12-30 06:03:50|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|1
1640844240000|2021-12-30 06:04:00|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640844250000|2021-12-30 06:04:10|5678.8|5672.8|5679.8|5673.8|5679.8|5673.8|5678.8|5672.8|1
1640844310000|2021-12-30 06:05:10|5680.3|5674.3|5681.3|5675.3|5681.3|5675.3|5680.3|5674.3|0
1640844320000|2021-12-30 06:05:20|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640844380000|2021-12-30 06:06:20|5680.8|5674.8|5680.3|5674.3|5680.8|5674.8|5680.3|5674.3|0
1640844390000|2021-12-30 06:06:30|5680.7|5674.7|5681.3|5675.3|5681.3|5675.3|5680.3|5674.3|0
1640844400000|2021-12-30 06:06:40|5680.8|5674.8|5680.3|5674.3|5680.8|5674.8|5680.3|5674.3|0
1640844410000|2021-12-30 06:06:50|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640844420000|2021-12-30 06:07:00|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|1
1640844450000|2021-12-30 06:07:30|5682.8|5676.8|5683.3|5677.3|5683.3|5677.3|5682.8|5676.8|1
1640844460000|2021-12-30 06:07:40|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640844470000|2021-12-30 06:07:50|5683.3|5677.3|5684.7|5678.7|5684.7|5678.7|5683.3|5677.3|0
1640844480000|2021-12-30 06:08:00|5685.2|5679.2|5685.3|5679.3|5685.3|5679.3|5685.2|5679.2|0
1640844490000|2021-12-30 06:08:10|5685.8|5679.8|5685.8|5679.8|5686.3|5680.3|5685.8|5679.8|0
1640844500000|2021-12-30 06:08:20|5686.3|5680.3|5684.8|5678.8|5686.3|5680.3|5684.8|5678.8|0
1640844510000|2021-12-30 06:08:30|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|0
1640844530000|2021-12-30 06:08:50|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|2
1640844540000|2021-12-30 06:09:00|5684.3|5678.3|5684.7|5678.7|5684.7|5678.7|5684.3|5678.3|0
1640844550000|2021-12-30 06:09:10|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|1
1640844570000|2021-12-30 06:09:30|5682.8|5676.8|5684.7|5678.7|5684.7|5678.7|5682.8|5676.8|1
1640844580000|2021-12-30 06:09:40|5685.2|5679.2|5684.8|5678.8|5685.2|5679.2|5684.8|5678.8|0
1640844590000|2021-12-30 06:09:50|5683.8|5677.8|5682.8|5676.8|5683.8|5677.8|5682.8|5676.8|1
1640844600000|2021-12-30 06:10:00|5683.8|5677.8|5682.8|5676.8|5683.8|5677.8|5682.8|5676.8|4
1640844610000|2021-12-30 06:10:10|5682.3|5676.3|5681.8|5675.8|5682.3|5676.3|5681.8|5675.8|0
1640844630000|2021-12-30 06:10:30|5682.2|5676.2|5682.7|5676.7|5682.7|5676.7|5682.2|5676.2|0
1640844650000|2021-12-30 06:10:50|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|0
1640844690000|2021-12-30 06:11:30|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640844700000|2021-12-30 06:11:40|5679.8|5673.8|5682.3|5676.3|5682.3|5676.3|5679.8|5673.8|1
1640844710000|2021-12-30 06:11:50|5682.7|5676.7|5683.7|5677.7|5683.7|5677.7|5681.8|5675.8|0
1640844720000|2021-12-30 06:12:00|5683.3|5677.3|5683.7|5677.7|5683.7|5677.7|5683.3|5677.3|3
1640844740000|2021-12-30 06:12:20|5683.2|5677.2|5682.8|5676.8|5683.2|5677.2|5682.8|5676.8|0
1640844750000|2021-12-30 06:12:30|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640844790000|2021-12-30 06:13:10|5683.7|5677.7|5683.3|5677.3|5683.7|5677.7|5683.3|5677.3|0
1640844820000|2021-12-30 06:13:40|5682.8|5676.8|5683.3|5677.3|5683.3|5677.3|5682.8|5676.8|0
1640844830000|2021-12-30 06:13:50|5683.8|5677.8|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|0
1640844850000|2021-12-30 06:14:10|5685.3|5679.3|5686.3|5680.3|5686.3|5680.3|5684.8|5678.8|1
1640844870000|2021-12-30 06:14:30|5686.7|5680.7|5686.3|5680.3|5686.7|5680.7|5686.3|5680.3|0
1640844880000|2021-12-30 06:14:40|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1640844890000|2021-12-30 06:14:50|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|0
1640844900000|2021-12-30 06:15:00|5686.3|5680.3|5684.8|5678.8|5686.3|5680.3|5684.8|5678.8|2
1640844910000|2021-12-30 06:15:10|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1640844920000|2021-12-30 06:15:20|5683.3|5677.3|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|0
1640844940000|2021-12-30 06:15:40|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640844950000|2021-12-30 06:15:50|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640844960000|2021-12-30 06:16:00|5682.8|5676.8|5683.3|5677.3|5683.8|5677.8|5682.8|5676.8|1
1640844970000|2021-12-30 06:16:10|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|0
1640844980000|2021-12-30 06:16:20|5683.3|5677.3|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|0
1640845000000|2021-12-30 06:16:40|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1640845010000|2021-12-30 06:16:50|||||||||1
1640845020000|2021-12-30 06:17:00|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640845030000|2021-12-30 06:17:10|5682.8|5676.8|5684.3|5678.3|5684.3|5678.3|5682.8|5676.8|1
1640845080000|2021-12-30 06:18:00|5684.7|5678.7|5685.3|5679.3|5685.7|5679.7|5684.7|5678.7|0
1640845090000|2021-12-30 06:18:10|5685.7|5679.7|5685.8|5679.8|5685.8|5679.8|5685.7|5679.7|0
1640845130000|2021-12-30 06:18:50|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5684.8|5678.8|0
1640845140000|2021-12-30 06:19:00|5684.8|5678.8|5685.3|5679.3|5685.3|5679.3|5684.8|5678.8|0
1640845150000|2021-12-30 06:19:10|5684.8|5678.8|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640845170000|2021-12-30 06:19:30|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|0
1640845180000|2021-12-30 06:19:40|5685.8|5679.8|5686.8|5680.8|5686.8|5680.8|5685.8|5679.8|1
1640845220000|2021-12-30 06:20:20|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1640845230000|2021-12-30 06:20:30|5687.7|5681.7|5687.3|5681.3|5687.7|5681.7|5686.8|5680.8|1
1640845270000|2021-12-30 06:21:10|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|0
1640845280000|2021-12-30 06:21:20|5688.8|5682.8|5689.3|5683.3|5689.8|5683.8|5688.8|5682.8|1
1640845310000|2021-12-30 06:21:50|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|1
1640845320000|2021-12-30 06:22:00|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|2
1640845330000|2021-12-30 06:22:10|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|0
1640845380000|2021-12-30 06:23:00|5687.7|5681.7|5689.3|5683.3|5689.8|5683.8|5687.3|5681.3|4
1640845410000|2021-12-30 06:23:30|5689.8|5683.8|5690.3|5684.3|5690.3|5684.3|5689.8|5683.8|2
1640845440000|2021-12-30 06:24:00|5689.3|5683.3|5689.8|5683.8|5689.8|5683.8|5689.3|5683.3|1
1640845450000|2021-12-30 06:24:10|5689.3|5683.3|5688.8|5682.8|5689.8|5683.8|5688.8|5682.8|0
1640845460000|2021-12-30 06:24:20|5688.3|5682.3|5687.8|5681.8|5688.3|5682.3|5687.8|5681.8|1
1640845470000|2021-12-30 06:24:30|5688.2|5682.2|5688.3|5682.3|5688.3|5682.3|5688.2|5682.2|0
1640845480000|2021-12-30 06:24:40|5687.8|5681.8|5688.3|5682.3|5688.3|5682.3|5687.8|5681.8|0
1640845510000|2021-12-30 06:25:10|5688.7|5682.7|5688.8|5682.8|5688.8|5682.8|5688.7|5682.7|0
1640845520000|2021-12-30 06:25:20|||||||||1
1640845530000|2021-12-30 06:25:30|5689.3|5683.3|5689.7|5683.7|5689.7|5683.7|5689.3|5683.3|1
1640845550000|2021-12-30 06:25:50|5689.3|5683.3|5690.3|5684.3|5690.3|5684.3|5689.3|5683.3|0
1640845560000|2021-12-30 06:26:00|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1640845570000|2021-12-30 06:26:10|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|0
1640845600000|2021-12-30 06:26:40|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|0
1640845610000|2021-12-30 06:26:50|5690.8|5684.8|5691.3|5685.3|5691.7|5685.7|5690.8|5684.8|3
1640845620000|2021-12-30 06:27:00|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|2
1640845640000|2021-12-30 06:27:20|5691.2|5685.2|5691.7|5685.7|5691.7|5685.7|5691.2|5685.2|1
1640845650000|2021-12-30 06:27:30|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|0
1640845660000|2021-12-30 06:27:40|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|0
1640845680000|2021-12-30 06:28:00|5693.8|5687.8|5693.3|5687.3|5693.8|5687.8|5693.3|5687.3|1
1640845690000|2021-12-30 06:28:10|5693.8|5687.8|5691.3|5685.3|5693.8|5687.8|5691.3|5685.3|2
1640845730000|2021-12-30 06:28:50|5691.8|5685.8|5692.3|5686.3|5692.8|5686.8|5691.8|5685.8|0
1640845740000|2021-12-30 06:29:00|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1640845750000|2021-12-30 06:29:10|5693.2|5687.2|5692.8|5686.8|5693.2|5687.2|5692.8|5686.8|2
1640845760000|2021-12-30 06:29:20|5692.7|5686.7|5690.8|5684.8|5692.7|5686.7|5690.8|5684.8|1
1640845770000|2021-12-30 06:29:30|5692.2|5686.2|5693.3|5687.3|5693.3|5687.3|5692.2|5686.2|4
1640845780000|2021-12-30 06:29:40|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|0
1640845790000|2021-12-30 06:29:50|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5693.8|5687.8|1
1640845800000|2021-12-30 06:30:00|5693.3|5687.3|5693.3|5687.3|5694.2|5688.2|5692.8|5686.8|2
1640845820000|2021-12-30 06:30:20|5693.8|5687.8|5694.2|5688.2|5694.2|5688.2|5693.8|5687.8|1
1640845830000|2021-12-30 06:30:30|5694.7|5688.7|5695.7|5689.7|5696.2|5690.2|5694.7|5688.7|0
1640845850000|2021-12-30 06:30:50|5694.8|5688.8|5694.3|5688.3|5694.8|5688.8|5694.3|5688.3|0
1640845860000|2021-12-30 06:31:00|5693.7|5687.7|5694.3|5688.3|5694.3|5688.3|5693.7|5687.7|2
1640845870000|2021-12-30 06:31:10|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|0
1640845880000|2021-12-30 06:31:20|5694.3|5688.3|5696.3|5690.3|5696.3|5690.3|5694.3|5688.3|2
1640845890000|2021-12-30 06:31:30|5696.7|5690.7|5695.8|5689.8|5696.8|5690.8|5695.8|5689.8|0
1640845900000|2021-12-30 06:31:40|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|0
1640845920000|2021-12-30 06:32:00|5695.3|5689.3|5694.8|5688.8|5695.8|5689.8|5694.8|5688.8|3
1640845930000|2021-12-30 06:32:10|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|0
1640845940000|2021-12-30 06:32:20|5694.8|5688.8|5694.3|5688.3|5694.8|5688.8|5694.3|5688.3|0
1640845950000|2021-12-30 06:32:30|5694.8|5688.8|5695.8|5689.8|5696.3|5690.3|5694.8|5688.8|1
1640845970000|2021-12-30 06:32:50|5695.7|5689.7|5693.3|5687.3|5695.7|5689.7|5693.3|5687.3|6
1640846030000|2021-12-30 06:33:50|||||||||1
1640846070000|2021-12-30 06:34:30|||||||||7
1640846110000|2021-12-30 06:35:10|5691.8|5685.8|5692.3|5686.3|5692.8|5686.8|5691.8|5685.8|0
1640846120000|2021-12-30 06:35:20|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|0
1640846130000|2021-12-30 06:35:30|5691.3|5685.3|5690.8|5684.8|5691.3|5685.3|5690.8|5684.8|1
1640846140000|2021-12-30 06:35:40|||||||||1
1640846150000|2021-12-30 06:35:50|||||||||1
1640846160000|2021-12-30 06:36:00|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5
1640846220000|2021-12-30 06:37:00|||||||||7
1640846240000|2021-12-30 06:37:20|5691.8|5685.8|5693.3|5687.3|5693.8|5687.8|5691.8|5685.8|3
1640846250000|2021-12-30 06:37:30|5693.8|5687.8|5694.8|5688.8|5694.8|5688.8|5693.8|5687.8|1
1640846260000|2021-12-30 06:37:40|5694.3|5688.3|5694.8|5688.8|5694.8|5688.8|5694.3|5688.3|0
1640846280000|2021-12-30 06:38:00|5694.3|5688.3|5694.3|5688.3|5694.8|5688.8|5694.3|5688.3|0
1640846310000|2021-12-30 06:38:30|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|0
1640846320000|2021-12-30 06:38:40|5691.8|5685.8|5691.3|5685.3|5691.8|5685.8|5691.3|5685.3|0
1640846330000|2021-12-30 06:38:50|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|1
1640846340000|2021-12-30 06:39:00|5691.3|5685.3|5690.8|5684.8|5691.3|5685.3|5690.8|5684.8|0
1640846350000|2021-12-30 06:39:10|||||||||1
1640846360000|2021-12-30 06:39:20|||||||||1
1640846390000|2021-12-30 06:39:50|5686.3|5680.3|5685.3|5679.3|5686.3|5680.3|5685.3|5679.3|17
1640846400000|2021-12-30 06:40:00|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|0
1640846410000|2021-12-30 06:40:10|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1640846440000|2021-12-30 06:40:40|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|2
1640846460000|2021-12-30 06:41:00|5684.3|5678.3|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|2
1640846470000|2021-12-30 06:41:10|5685.8|5679.8|5686.8|5680.8|5686.8|5680.8|5685.3|5679.3|3
1640846480000|2021-12-30 06:41:20|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|0
1640846490000|2021-12-30 06:41:30|5686.7|5680.7|5686.8|5680.8|5686.8|5680.8|5686.7|5680.7|0
1640846500000|2021-12-30 06:41:40|5686.3|5680.3|5685.8|5679.8|5686.3|5680.3|5685.8|5679.8|0
1640846510000|2021-12-30 06:41:50|5685.7|5679.7|5685.8|5679.8|5685.8|5679.8|5684.8|5678.8|0
1640846520000|2021-12-30 06:42:00|5686.3|5680.3|5684.8|5678.8|5686.3|5680.3|5684.8|5678.8|4
1640846580000|2021-12-30 06:43:00|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|0
1640846590000|2021-12-30 06:43:10|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|1
1640846600000|2021-12-30 06:43:20|5686.3|5680.3|5683.3|5677.3|5686.3|5680.3|5683.3|5677.3|1
1640846630000|2021-12-30 06:43:50|5684.3|5678.3|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|1
1640846640000|2021-12-30 06:44:00|5685.3|5679.3|5686.8|5680.8|5686.8|5680.8|5684.8|5678.8|5
1640846650000|2021-12-30 06:44:10|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1640846670000|2021-12-30 06:44:30|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5687.8|5681.8|2
1640846700000|2021-12-30 06:45:00|5688.3|5682.3|5687.8|5681.8|5688.3|5682.3|5687.8|5681.8|0
1640846710000|2021-12-30 06:45:10|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1640846720000|2021-12-30 06:45:20|5687.2|5681.2|5687.3|5681.3|5687.3|5681.3|5687.2|5681.2|1
1640846730000|2021-12-30 06:45:30|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.3|5681.3|0
1640846740000|2021-12-30 06:45:40|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|0
1640846750000|2021-12-30 06:45:50|5688.3|5682.3|5687.7|5681.7|5688.3|5682.3|5687.3|5681.3|0
1640846760000|2021-12-30 06:46:00|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1640846780000|2021-12-30 06:46:20|5689.3|5683.3|5689.7|5683.7|5689.7|5683.7|5689.3|5683.3|4
1640846820000|2021-12-30 06:47:00|5689.3|5683.3|5688.8|5682.8|5689.3|5683.3|5688.8|5682.8|0
1640846830000|2021-12-30 06:47:10|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5686.8|5680.8|2
1640846840000|2021-12-30 06:47:20|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|1
1640846850000|2021-12-30 06:47:30|5687.2|5681.2|5687.3|5681.3|5687.3|5681.3|5687.2|5681.2|0
1640846870000|2021-12-30 06:47:50|5686.8|5680.8|5687.7|5681.7|5687.7|5681.7|5686.8|5680.8|1
1640846880000|2021-12-30 06:48:00|5687.3|5681.3|5686.8|5680.8|5687.3|5681.3|5686.8|5680.8|9
1640846890000|2021-12-30 06:48:10|5686.7|5680.7|5686.7|5680.7|5687.2|5681.2|5686.7|5680.7|6
1640846910000|2021-12-30 06:48:30|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|8
1640846940000|2021-12-30 06:49:00|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640846950000|2021-12-30 06:49:10|5682.8|5676.8|5681.3|5675.3|5682.8|5676.8|5681.3|5675.3|1
1640847000000|2021-12-30 06:50:00|5683.8|5677.8|5684.8|5678.8|5684.8|5678.8|5683.8|5677.8|5
1640847010000|2021-12-30 06:50:10|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640847020000|2021-12-30 06:50:20|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640847040000|2021-12-30 06:50:40|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640847050000|2021-12-30 06:50:50|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|0
1640847060000|2021-12-30 06:51:00|5685.3|5679.3|5684.8|5678.8|5685.3|5679.3|5684.8|5678.8|6
1640847070000|2021-12-30 06:51:10|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|0
1640847080000|2021-12-30 06:51:20|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|6
1640847120000|2021-12-30 06:52:00|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|2
1640847140000|2021-12-30 06:52:20|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|2
1640847170000|2021-12-30 06:52:50|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|0
1640847180000|2021-12-30 06:53:00|||||||||5
1640847190000|2021-12-30 06:53:10|||||||||1
1640847200000|2021-12-30 06:53:20|5688.8|5682.8|5690.3|5684.3|5690.3|5684.3|5688.3|5682.3|7
1640847210000|2021-12-30 06:53:30|5690.7|5684.7|5690.3|5684.3|5690.8|5684.8|5690.3|5684.3|2
1640847220000|2021-12-30 06:53:40|5690.8|5684.8|5691.3|5685.3|5691.7|5685.7|5690.8|5684.8|0
1640847230000|2021-12-30 06:53:50|5690.8|5684.8|5689.3|5683.3|5690.8|5684.8|5689.3|5683.3|0
1640847250000|2021-12-30 06:54:10|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|2
1640847290000|2021-12-30 06:54:50|5688.8|5682.8|5690.3|5684.3|5690.3|5684.3|5688.8|5682.8|0
1640847300000|2021-12-30 06:55:00|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|2
1640847310000|2021-12-30 06:55:10|5688.3|5682.3|5687.3|5681.3|5688.3|5682.3|5687.3|5681.3|0
1640847320000|2021-12-30 06:55:20|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|0
1640847330000|2021-12-30 06:55:30|5686.3|5680.3|5686.7|5680.7|5686.7|5680.7|5685.8|5679.8|0
1640847350000|2021-12-30 06:55:50|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|0
1640847360000|2021-12-30 06:56:00|5686.8|5680.8|5687.8|5681.8|5688.3|5682.3|5686.8|5680.8|1
1640847370000|2021-12-30 06:56:10|5688.2|5682.2|5688.8|5682.8|5688.8|5682.8|5688.2|5682.2|0
1640847390000|2021-12-30 06:56:30|5689.7|5683.7|5689.3|5683.3|5689.7|5683.7|5689.3|5683.3|0
1640847410000|2021-12-30 06:56:50|5689.8|5683.8|5691.3|5685.3|5691.3|5685.3|5689.8|5683.8|1
1640847420000|2021-12-30 06:57:00|5690.8|5684.8|5690.8|5684.8|5691.7|5685.7|5690.8|5684.8|0
1640847430000|2021-12-30 06:57:10|5689.8|5683.8|5689.8|5683.8|5690.3|5684.3|5689.8|5683.8|2
1640847440000|2021-12-30 06:57:20|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|2
1640847450000|2021-12-30 06:57:30|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1640847470000|2021-12-30 06:57:50|5691.7|5685.7|5690.3|5684.3|5691.7|5685.7|5690.3|5684.3|0
1640847490000|2021-12-30 06:58:10|5689.8|5683.8|5689.8|5683.8|5690.7|5684.7|5689.3|5683.3|1
1640847500000|2021-12-30 06:58:20|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1640847510000|2021-12-30 06:58:30|5689.3|5683.3|5689.8|5683.8|5689.8|5683.8|5689.3|5683.3|1
1640847540000|2021-12-30 06:59:00|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|1
1640847560000|2021-12-30 06:59:20|5691.7|5685.7|5692.3|5686.3|5692.3|5686.3|5691.7|5685.7|4
1640847570000|2021-12-30 06:59:30|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|0
1640847590000|2021-12-30 06:59:50|5692.3|5686.3|5692.8|5686.8|5692.8|5686.8|5692.3|5686.3|1
1640847600000|2021-12-30 07:00:00|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|1
1640847610000|2021-12-30 07:00:10|5694.3|5688.3|5694.3|5688.3|5694.8|5688.8|5694.3|5688.3|0
1640847640000|2021-12-30 07:00:40|5693.8|5687.8|5693.3|5687.3|5693.8|5687.8|5693.3|5687.3|0
1640847660000|2021-12-30 07:01:00|5692.8|5686.8|5691.8|5685.8|5692.8|5686.8|5691.8|5685.8|0
1640847670000|2021-12-30 07:01:10|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|2
1640847680000|2021-12-30 07:01:20|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|0
1640847690000|2021-12-30 07:01:30|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1640847700000|2021-12-30 07:01:40|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1640847720000|2021-12-30 07:02:00|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5694.8|5688.8|3
1640847730000|2021-12-30 07:02:10|||||||||3
1640847770000|2021-12-30 07:02:50|5695.8|5689.8|5696.2|5690.2|5696.2|5690.2|5695.8|5689.8|0
1640847780000|2021-12-30 07:03:00|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1640847790000|2021-12-30 07:03:10|5697.2|5691.2|5697.3|5691.3|5697.3|5691.3|5697.2|5691.2|0
1640847810000|2021-12-30 07:03:30|5697.8|5691.8|5697.7|5691.7|5697.8|5691.8|5697.7|5691.7|2
1640847820000|2021-12-30 07:03:40|5697.3|5691.3|5696.8|5690.8|5697.3|5691.3|5696.8|5690.8|0
1640847830000|2021-12-30 07:03:50|5695.8|5689.8|5696.8|5690.8|5696.8|5690.8|5695.8|5689.8|0
1640847840000|2021-12-30 07:04:00|5696.3|5690.3|5697.3|5691.3|5697.3|5691.3|5695.8|5689.8|1
1640847860000|2021-12-30 07:04:20|5697.8|5691.8|5697.3|5691.3|5697.8|5691.8|5697.3|5691.3|1
1640847870000|2021-12-30 07:04:30|5697.8|5691.8|5697.8|5691.8|5697.8|5691.8|5697.3|5691.3|0
1640847880000|2021-12-30 07:04:40|||||||||1
1640847890000|2021-12-30 07:04:50|5698.3|5692.3|5699.3|5693.3|5699.3|5693.3|5698.3|5692.3|0
1640847900000|2021-12-30 07:05:00|5698.8|5692.8|5699.3|5693.3|5699.3|5693.3|5698.8|5692.8|0
1640847920000|2021-12-30 07:05:20|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|0
1640847930000|2021-12-30 07:05:30|5699.3|5693.3|5697.8|5691.8|5699.3|5693.3|5697.8|5691.8|0
1640847940000|2021-12-30 07:05:40|5697.3|5691.3|5697.3|5691.3|5697.8|5691.8|5697.3|5691.3|0
1640847950000|2021-12-30 07:05:50|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|1
1640847960000|2021-12-30 07:06:00|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|0
1640847990000|2021-12-30 07:06:30|5695.8|5689.8|5695.3|5689.3|5695.8|5689.8|5695.3|5689.3|1
1640848000000|2021-12-30 07:06:40|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|0
1640848020000|2021-12-30 07:07:00|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5694.8|5688.8|0
1640848040000|2021-12-30 07:07:20|5694.8|5688.8|5693.8|5687.8|5694.8|5688.8|5693.8|5687.8|1
1640848080000|2021-12-30 07:08:00|5695.2|5689.2|5693.8|5687.8|5695.2|5689.2|5693.8|5687.8|2
1640848140000|2021-12-30 07:09:00|5693.3|5687.3|5692.8|5686.8|5693.3|5687.3|5692.8|5686.8|0
1640848150000|2021-12-30 07:09:10|5691.3|5685.3|5692.3|5686.3|5692.3|5686.3|5691.3|5685.3|0
1640848160000|2021-12-30 07:09:20|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|0
1640848200000|2021-12-30 07:10:00|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1640848220000|2021-12-30 07:10:20|5691.8|5685.8|5692.3|5686.3|5692.3|5686.3|5691.8|5685.8|2
1640848240000|2021-12-30 07:10:40|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|1
1640848250000|2021-12-30 07:10:50|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1640848260000|2021-12-30 07:11:00|5692.8|5686.8|5692.3|5686.3|5692.8|5686.8|5692.3|5686.3|1
1640848280000|2021-12-30 07:11:20|5691.8|5685.8|5691.3|5685.3|5691.8|5685.8|5691.3|5685.3|0
1640848290000|2021-12-30 07:11:30|5692.3|5686.3|5690.8|5684.8|5692.3|5686.3|5690.8|5684.8|0
1640848300000|2021-12-30 07:11:40|5689.8|5683.8|5691.3|5685.3|5691.3|5685.3|5689.8|5683.8|1
1640848320000|2021-12-30 07:12:00|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5689.8|5683.8|5
1640848330000|2021-12-30 07:12:10|5690.3|5684.3|5690.8|5684.8|5690.8|5684.8|5690.3|5684.3|4
1640848350000|2021-12-30 07:12:30|5690.3|5684.3|5690.8|5684.8|5690.8|5684.8|5690.3|5684.3|0
1640848390000|2021-12-30 07:13:10|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|0
1640848410000|2021-12-30 07:13:30|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|1
1640848430000|2021-12-30 07:13:50|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|1
1640848440000|2021-12-30 07:14:00|5685.8|5679.8|5686.3|5680.3|5686.3|5680.3|5685.8|5679.8|1
1640848450000|2021-12-30 07:14:10|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|1
1640848470000|2021-12-30 07:14:30|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|0
1640848500000|2021-12-30 07:15:00|5686.8|5680.8|5686.3|5680.3|5686.8|5680.8|5685.8|5679.8|4
1640848520000|2021-12-30 07:15:20|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5686.8|5680.8|0
1640848560000|2021-12-30 07:16:00|5687.3|5681.3|5686.3|5680.3|5687.3|5681.3|5686.3|5680.3|0
1640848590000|2021-12-30 07:16:30|5685.8|5679.8|5685.8|5679.8|5686.7|5680.7|5685.8|5679.8|1
1640848620000|2021-12-30 07:17:00|5687.2|5681.2|5686.8|5680.8|5687.7|5681.7|5686.8|5680.8|31
1640848630000|2021-12-30 07:17:10|5687.3|5681.3|5687.3|5681.3|5687.8|5681.8|5687.3|5681.3|57
1640848640000|2021-12-30 07:17:20|5686.8|5680.8|5686.3|5680.3|5686.8|5680.8|5686.3|5680.3|0
1640848670000|2021-12-30 07:17:50|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|21
1640848680000|2021-12-30 07:18:00|5686.8|5680.8|5686.3|5680.3|5686.8|5680.8|5686.3|5680.3|0
1640848730000|2021-12-30 07:18:50|5685.8|5679.8|5686.2|5680.2|5686.2|5680.2|5685.8|5679.8|1
1640848740000|2021-12-30 07:19:00|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|15
1640848760000|2021-12-30 07:19:20|||||||||1
1640848770000|2021-12-30 07:19:30|5686.2|5680.2|5686.7|5680.7|5686.7|5680.7|5686.2|5680.2|1
1640848790000|2021-12-30 07:19:50|5686.3|5680.3|5686.3|5680.3|5686.7|5680.7|5686.3|5680.3|0
1640848810000|2021-12-30 07:20:10|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|1
1640848820000|2021-12-30 07:20:20|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5681.8|5675.8|1
1640848830000|2021-12-30 07:20:30|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1640848840000|2021-12-30 07:20:40|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|0
1640848850000|2021-12-30 07:20:50|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640848860000|2021-12-30 07:21:00|5679.3|5673.3|5678.2|5672.2|5681.2|5675.2|5677.8|5671.8|10
1640848870000|2021-12-30 07:21:10|5679.8|5673.8|5678.8|5672.8|5679.8|5673.8|5677.8|5671.8|8
1640848880000|2021-12-30 07:21:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|24
1640848890000|2021-12-30 07:21:30|5678.3|5672.3|5678.3|5672.3|5678.7|5672.7|5678.2|5672.2|1
1640848900000|2021-12-30 07:21:40|5678.7|5672.7|5678.3|5672.3|5678.7|5672.7|5678.3|5672.3|1
1640848940000|2021-12-30 07:22:20|5678.8|5672.8|5678.2|5672.2|5678.8|5672.8|5678.2|5672.2|2
1640848960000|2021-12-30 07:22:40|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640848970000|2021-12-30 07:22:50|5678.7|5672.7|5678.8|5672.8|5678.8|5672.8|5678.7|5672.7|0
1640848980000|2021-12-30 07:23:00|5677.3|5671.3|5676.8|5670.8|5678.3|5672.3|5676.8|5670.8|8
1640848990000|2021-12-30 07:23:10|5678.3|5672.3|5677.3|5671.3|5678.3|5672.3|5677.3|5671.3|27
1640849000000|2021-12-30 07:23:20|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640849010000|2021-12-30 07:23:30|5677.3|5671.3|5678.7|5672.7|5678.7|5672.7|5677.3|5671.3|4
1640849020000|2021-12-30 07:23:40|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|2
1640849030000|2021-12-30 07:23:50|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|0
1640849040000|2021-12-30 07:24:00|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640849050000|2021-12-30 07:24:10|||||||||1
1640849090000|2021-12-30 07:24:50|5678.8|5672.8|5678.7|5672.7|5678.8|5672.8|5678.3|5672.3|0
1640849100000|2021-12-30 07:25:00|5678.3|5672.3|5678.3|5672.3|5679.2|5673.2|5678.3|5672.3|0
1640849130000|2021-12-30 07:25:30|5677.8|5671.8|5678.7|5672.7|5679.2|5673.2|5677.8|5671.8|1
1640849160000|2021-12-30 07:26:00|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640849170000|2021-12-30 07:26:10|5678.7|5672.7|5678.3|5672.3|5678.7|5672.7|5678.3|5672.3|0
1640849180000|2021-12-30 07:26:20|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|0
1640849190000|2021-12-30 07:26:30|5679.2|5673.2|5678.3|5672.3|5679.2|5673.2|5678.3|5672.3|0
1640849200000|2021-12-30 07:26:40|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|1
1640849210000|2021-12-30 07:26:50|5679.2|5673.2|5679.7|5673.7|5679.7|5673.7|5679.2|5673.2|0
1640849220000|2021-12-30 07:27:00|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|5
1640849230000|2021-12-30 07:27:10|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640849270000|2021-12-30 07:27:50|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1640849280000|2021-12-30 07:28:00|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640849290000|2021-12-30 07:28:10|5682.2|5676.2|5682.7|5676.7|5682.7|5676.7|5682.2|5676.2|0
1640849300000|2021-12-30 07:28:20|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.3|5675.3|0
1640849320000|2021-12-30 07:28:40|5681.3|5675.3|5681.8|5675.8|5681.8|5675.8|5681.3|5675.3|0
1640849340000|2021-12-30 07:29:00|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640849350000|2021-12-30 07:29:10|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1640849380000|2021-12-30 07:29:40|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640849390000|2021-12-30 07:29:50|5680.8|5674.8|5680.3|5674.3|5680.8|5674.8|5680.3|5674.3|0
1640849400000|2021-12-30 07:30:00|5681.2|5675.2|5681.8|5675.8|5681.8|5675.8|5681.2|5675.2|1
1640849460000|2021-12-30 07:31:00|5682.3|5676.3|5683.7|5677.7|5683.7|5677.7|5682.3|5676.3|0
1640849470000|2021-12-30 07:31:10|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|0
1640849480000|2021-12-30 07:31:20|5683.3|5677.3|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|1
1640849490000|2021-12-30 07:31:30|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640849510000|2021-12-30 07:31:50|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640849520000|2021-12-30 07:32:00|5684.3|5678.3|5682.3|5676.3|5684.3|5678.3|5682.3|5676.3|5
1640849570000|2021-12-30 07:32:50|5681.8|5675.8|5683.3|5677.3|5683.3|5677.3|5681.8|5675.8|1
1640849580000|2021-12-30 07:33:00|5683.8|5677.8|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|0
1640849590000|2021-12-30 07:33:10|5682.3|5676.3|5683.3|5677.3|5683.3|5677.3|5682.3|5676.3|0
1640849600000|2021-12-30 07:33:20|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|0
1640849630000|2021-12-30 07:33:50|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|1
1640849640000|2021-12-30 07:34:00|5683.3|5677.3|5683.3|5677.3|5683.7|5677.7|5683.3|5677.3|0
1640849650000|2021-12-30 07:34:10|5682.8|5676.8|5681.3|5675.3|5682.8|5676.8|5681.3|5675.3|0
1640849660000|2021-12-30 07:34:20|5683.3|5677.3|5682.8|5676.8|5683.3|5677.3|5682.8|5676.8|1
1640849670000|2021-12-30 07:34:30|5681.8|5675.8|5681.8|5675.8|5682.2|5676.2|5681.3|5675.3|0
1640849690000|2021-12-30 07:34:50|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640849700000|2021-12-30 07:35:00|5681.8|5675.8|5683.3|5677.3|5683.8|5677.8|5681.8|5675.8|1
1640849720000|2021-12-30 07:35:20|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640849760000|2021-12-30 07:36:00|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|0
1640849770000|2021-12-30 07:36:10|5682.8|5676.8|5683.3|5677.3|5683.3|5677.3|5682.8|5676.8|0
1640849780000|2021-12-30 07:36:20|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640849790000|2021-12-30 07:36:30|5682.3|5676.3|5683.3|5677.3|5683.3|5677.3|5681.8|5675.8|1
1640849810000|2021-12-30 07:36:50|5683.7|5677.7|5682.8|5676.8|5683.7|5677.7|5682.8|5676.8|0
1640849830000|2021-12-30 07:37:10|5683.3|5677.3|5684.3|5678.3|5684.3|5678.3|5683.3|5677.3|0
1640849840000|2021-12-30 07:37:20|5683.8|5677.8|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|0
1640849850000|2021-12-30 07:37:30|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1640849860000|2021-12-30 07:37:40|5683.3|5677.3|5682.8|5676.8|5683.3|5677.3|5682.8|5676.8|0
1640849940000|2021-12-30 07:39:00|5682.3|5676.3|5680.8|5674.8|5682.3|5676.3|5680.8|5674.8|0
1640849950000|2021-12-30 07:39:10|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640849970000|2021-12-30 07:39:30|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|2
1640850020000|2021-12-30 07:40:20|5682.3|5676.3|5682.8|5676.8|5683.8|5677.8|5682.3|5676.3|0
1640850090000|2021-12-30 07:41:30|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1640850110000|2021-12-30 07:41:50|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|0
1640850120000|2021-12-30 07:42:00|5679.3|5673.3|5679.8|5673.8|5679.8|5673.8|5678.8|5672.8|4
1640850150000|2021-12-30 07:42:30|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|0
1640850170000|2021-12-30 07:42:50|5679.8|5673.8|5680.3|5674.3|5680.3|5674.3|5679.8|5673.8|0
1640850180000|2021-12-30 07:43:00|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640850210000|2021-12-30 07:43:30|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1640850220000|2021-12-30 07:43:40|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|1
1640850240000|2021-12-30 07:44:00|5679.3|5673.3|5678.8|5672.8|5679.3|5673.3|5678.8|5672.8|0
1640850290000|2021-12-30 07:44:50|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|1
1640850300000|2021-12-30 07:45:00|5679.3|5673.3|5679.3|5673.3|5680.3|5674.3|5679.3|5673.3|0
1640850370000|2021-12-30 07:46:10|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1640850390000|2021-12-30 07:46:30|5676.8|5670.8|5677.3|5671.3|5677.3|5671.3|5676.8|5670.8|2
1640850400000|2021-12-30 07:46:40|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640850410000|2021-12-30 07:46:50|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|7
1640850420000|2021-12-30 07:47:00|5677.3|5671.3|5677.3|5671.3|5677.7|5671.7|5677.3|5671.3|3
1640850430000|2021-12-30 07:47:10|5677.8|5671.8|5678.8|5672.8|5678.8|5672.8|5677.8|5671.8|1
1640850440000|2021-12-30 07:47:20|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640850460000|2021-12-30 07:47:40|5678.8|5672.8|5678.3|5672.3|5678.8|5672.8|5678.3|5672.3|0
1640850470000|2021-12-30 07:47:50|5677.8|5671.8|5678.8|5672.8|5678.8|5672.8|5677.3|5671.3|3
1640850480000|2021-12-30 07:48:00|5678.3|5672.3|5677.2|5671.2|5678.3|5672.3|5677.2|5671.2|0
1640850490000|2021-12-30 07:48:10|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640850500000|2021-12-30 07:48:20|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1640850540000|2021-12-30 07:49:00|5676.8|5670.8|5679.2|5673.2|5679.2|5673.2|5676.8|5670.8|2
1640850560000|2021-12-30 07:49:20|5678.7|5672.7|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|0
1640850580000|2021-12-30 07:49:40|5678.3|5672.3|5677.8|5671.8|5678.7|5672.7|5677.8|5671.8|1
1640850610000|2021-12-30 07:50:10|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|0
1640850630000|2021-12-30 07:50:30|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|0
1640850660000|2021-12-30 07:51:00|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640850670000|2021-12-30 07:51:10|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|0
1640850690000|2021-12-30 07:51:30|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640850720000|2021-12-30 07:52:00|5677.7|5671.7|5677.3|5671.3|5677.7|5671.7|5677.3|5671.3|4
1640850730000|2021-12-30 07:52:10|||||||||1
1640850750000|2021-12-30 07:52:30|5677.7|5671.7|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|0
1640850780000|2021-12-30 07:53:00|5677.7|5671.7|5677.2|5671.2|5677.7|5671.7|5677.2|5671.2|0
1640850800000|2021-12-30 07:53:20|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640850810000|2021-12-30 07:53:30|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|3
1640850820000|2021-12-30 07:53:40|||||||||7
1640850840000|2021-12-30 07:54:00|5672.3|5666.3|5671.8|5665.8|5672.3|5666.3|5671.8|5665.8|4
1640850850000|2021-12-30 07:54:10|5670.8|5664.8|5672.8|5666.8|5673.8|5667.8|5670.8|5664.8|11
1640850860000|2021-12-30 07:54:20|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.8|5665.8|1
1640850880000|2021-12-30 07:54:40|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.8|5665.8|0
1640850900000|2021-12-30 07:55:00|5672.8|5666.8|5672.3|5666.3|5672.8|5666.8|5671.8|5665.8|0
1640850910000|2021-12-30 07:55:10|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1640850920000|2021-12-30 07:55:20|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1640850930000|2021-12-30 07:55:30|5671.8|5665.8|5671.8|5665.8|5672.3|5666.3|5671.8|5665.8|0
1640850950000|2021-12-30 07:55:50|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640850960000|2021-12-30 07:56:00|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1640850980000|2021-12-30 07:56:20|5673.3|5667.3|5672.3|5666.3|5673.3|5667.3|5672.3|5666.3|3
1640850990000|2021-12-30 07:56:30|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5672.8|5666.8|2
1640851000000|2021-12-30 07:56:40|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.3|5667.3|0
1640851010000|2021-12-30 07:56:50|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640851030000|2021-12-30 07:57:10|5674.3|5668.3|5670.8|5664.8|5674.3|5668.3|5670.3|5664.3|6
1640851040000|2021-12-30 07:57:20|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1640851050000|2021-12-30 07:57:30|5670.8|5664.8|5670.3|5664.3|5670.8|5664.8|5670.3|5664.3|0
1640851070000|2021-12-30 07:57:50|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|2
1640851080000|2021-12-30 07:58:00|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640851090000|2021-12-30 07:58:10|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5668.8|5662.8|13
1640851100000|2021-12-30 07:58:20|5669.8|5663.8|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|4
1640851110000|2021-12-30 07:58:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640851120000|2021-12-30 07:58:40|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|2
1640851140000|2021-12-30 07:59:00|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|2
1640851150000|2021-12-30 07:59:10|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640851170000|2021-12-30 07:59:30|5671.8|5665.8|5671.8|5665.8|5672.3|5666.3|5671.8|5665.8|6
1640851190000|2021-12-30 07:59:50|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640851200000|2021-12-30 08:00:00|5671.8|5665.8|5671.8|5665.8|5672.3|5666.3|5671.8|5665.8|0
1640851210000|2021-12-30 08:00:10|5671.3|5665.3|5671.8|5665.8|5671.8|5665.8|5671.3|5665.3|0
1640851220000|2021-12-30 08:00:20|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|1
1640851240000|2021-12-30 08:00:40|5670.3|5664.3|5670.8|5664.8|5670.8|5664.8|5670.3|5664.3|1
1640851250000|2021-12-30 08:00:50|5670.3|5664.3|5671.8|5665.8|5671.8|5665.8|5670.3|5664.3|0
1640851260000|2021-12-30 08:01:00|5672.8|5666.8|5673.8|5667.8|5673.8|5667.8|5672.8|5666.8|4
1640851270000|2021-12-30 08:01:10|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640851280000|2021-12-30 08:01:20|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1640851300000|2021-12-30 08:01:40|5672.3|5666.3|5673.8|5667.8|5673.8|5667.8|5671.3|5665.3|3
1640851310000|2021-12-30 08:01:50|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640851320000|2021-12-30 08:02:00|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1640851330000|2021-12-30 08:02:10|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1640851340000|2021-12-30 08:02:20|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|2
1640851350000|2021-12-30 08:02:30|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1640851360000|2021-12-30 08:02:40|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640851370000|2021-12-30 08:02:50|5671.8|5665.8|5673.3|5667.3|5673.3|5667.3|5671.8|5665.8|0
1640851390000|2021-12-30 08:03:10|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|0
1640851400000|2021-12-30 08:03:20|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640851410000|2021-12-30 08:03:30|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1640851420000|2021-12-30 08:03:40|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1640851430000|2021-12-30 08:03:50|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.8|5665.8|0
1640851440000|2021-12-30 08:04:00|5673.8|5667.8|5675.3|5669.3|5676.3|5670.3|5673.3|5667.3|2
1640851450000|2021-12-30 08:04:10|5674.8|5668.8|5674.8|5668.8|5675.8|5669.8|5674.8|5668.8|1
1640851460000|2021-12-30 08:04:20|5674.3|5668.3|5673.3|5667.3|5674.3|5668.3|5673.3|5667.3|1
1640851470000|2021-12-30 08:04:30|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1640851480000|2021-12-30 08:04:40|||||||||1
1640851490000|2021-12-30 08:04:50|5672.3|5666.3|5672.8|5666.8|5672.8|5666.8|5672.3|5666.3|0
1640851500000|2021-12-30 08:05:00|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5670.8|5664.8|2
1640851510000|2021-12-30 08:05:10|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640851520000|2021-12-30 08:05:20|5670.3|5664.3|5669.3|5663.3|5670.3|5664.3|5669.3|5663.3|2
1640851540000|2021-12-30 08:05:40|5668.8|5662.8|5668.8|5662.8|5669.8|5663.8|5668.8|5662.8|5
1640851550000|2021-12-30 08:05:50|5669.3|5663.3|5668.8|5662.8|5669.3|5663.3|5668.8|5662.8|2
1640851560000|2021-12-30 08:06:00|5669.3|5663.3|5668.8|5662.8|5670.3|5664.3|5668.8|5662.8|2
1640851570000|2021-12-30 08:06:10|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|0
1640851580000|2021-12-30 08:06:20|||||||||2
1640851590000|2021-12-30 08:06:30|5668.8|5662.8|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|1
1640851600000|2021-12-30 08:06:40|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1640851610000|2021-12-30 08:06:50|5670.8|5664.8|5672.8|5666.8|5672.8|5666.8|5670.3|5664.3|3
1640851620000|2021-12-30 08:07:00|5671.8|5665.8|5672.3|5666.3|5673.3|5667.3|5671.8|5665.8|2
1640851650000|2021-12-30 08:07:30|5672.8|5666.8|5672.3|5666.3|5672.8|5666.8|5672.3|5666.3|0
1640851660000|2021-12-30 08:07:40|5672.8|5666.8|5673.3|5667.3|5673.3|5667.3|5672.8|5666.8|1
1640851670000|2021-12-30 08:07:50|5672.3|5666.3|5672.8|5666.8|5672.8|5666.8|5672.3|5666.3|0
1640851680000|2021-12-30 08:08:00|5673.3|5667.3|5673.8|5667.8|5673.8|5667.8|5672.3|5666.3|3
1640851700000|2021-12-30 08:08:20|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.3|5666.3|0
1640851710000|2021-12-30 08:08:30|5672.3|5666.3|5671.8|5665.8|5672.8|5666.8|5671.8|5665.8|0
1640851720000|2021-12-30 08:08:40|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640851730000|2021-12-30 08:08:50|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.3|5664.3|0
1640851740000|2021-12-30 08:09:00|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1640851750000|2021-12-30 08:09:10|5669.8|5663.8|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|0
1640851800000|2021-12-30 08:10:00|5670.3|5664.3|5670.8|5664.8|5671.8|5665.8|5670.3|5664.3|3
1640851830000|2021-12-30 08:10:30|5671.3|5665.3|5670.3|5664.3|5671.8|5665.8|5670.3|5664.3|0
1640851860000|2021-12-30 08:11:00|5670.8|5664.8|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|0
1640851870000|2021-12-30 08:11:10|5670.8|5664.8|5670.8|5664.8|5671.3|5665.3|5670.8|5664.8|0
1640851880000|2021-12-30 08:11:20|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1640851900000|2021-12-30 08:11:40|5671.3|5665.3|5670.3|5664.3|5671.3|5665.3|5670.3|5664.3|0
1640851920000|2021-12-30 08:12:00|5671.3|5665.3|5669.8|5663.8|5671.3|5665.3|5669.8|5663.8|0
1640851930000|2021-12-30 08:12:10|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|0
1640851940000|2021-12-30 08:12:20|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1640851950000|2021-12-30 08:12:30|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|1
1640851960000|2021-12-30 08:12:40|||||||||1
1640851980000|2021-12-30 08:13:00|5668.3|5662.3|5669.3|5663.3|5669.3|5663.3|5668.3|5662.3|2
1640852000000|2021-12-30 08:13:20|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1640852010000|2021-12-30 08:13:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1640852030000|2021-12-30 08:13:50|||||||||1
1640852040000|2021-12-30 08:14:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.3|5663.3|2
1640852050000|2021-12-30 08:14:10|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1640852070000|2021-12-30 08:14:30|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1640852080000|2021-12-30 08:14:40|5668.3|5662.3|5669.3|5663.3|5669.3|5663.3|5668.3|5662.3|0
1640852090000|2021-12-30 08:14:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|0
1640852100000|2021-12-30 08:15:00|5668.3|5662.3|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|0
1640852120000|2021-12-30 08:15:20|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|2
1640852130000|2021-12-30 08:15:30|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1640852140000|2021-12-30 08:15:40|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1640852150000|2021-12-30 08:15:50|5668.8|5662.8|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|0
1640852160000|2021-12-30 08:16:00|||||||||1
1640852210000|2021-12-30 08:16:50|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|4
1640852220000|2021-12-30 08:17:00|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640852240000|2021-12-30 08:17:20|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|1
1640852250000|2021-12-30 08:17:30|5668.8|5662.8|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|5
1640852270000|2021-12-30 08:17:50|5670.3|5664.3|5669.3|5663.3|5670.3|5664.3|5669.3|5663.3|5
1640852280000|2021-12-30 08:18:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640852310000|2021-12-30 08:18:30|5670.8|5664.8|5669.8|5663.8|5670.8|5664.8|5669.8|5663.8|1
1640852340000|2021-12-30 08:19:00|5669.3|5663.3|5668.3|5662.3|5669.3|5663.3|5667.8|5661.8|12
1640852370000|2021-12-30 08:19:30|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1640852390000|2021-12-30 08:19:50|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1640852400000|2021-12-30 08:20:00|||||||||1
1640852440000|2021-12-30 08:20:40|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|2
1640852450000|2021-12-30 08:20:50|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1640852460000|2021-12-30 08:21:00|||||||||1
1640852490000|2021-12-30 08:21:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640852510000|2021-12-30 08:21:50|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|0
1640852520000|2021-12-30 08:22:00|5667.8|5661.8|5669.8|5663.8|5669.8|5663.8|5667.8|5661.8|2
1640852530000|2021-12-30 08:22:10|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|1
1640852570000|2021-12-30 08:22:50|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|1
1640852580000|2021-12-30 08:23:00|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640852600000|2021-12-30 08:23:20|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.3|5665.3|0
1640852610000|2021-12-30 08:23:30|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1640852630000|2021-12-30 08:23:50|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640852640000|2021-12-30 08:24:00|5668.8|5662.8|5668.8|5662.8|5669.8|5663.8|5668.8|5662.8|10
1640852690000|2021-12-30 08:24:50|5667.9|5661.9|5668.8|5662.8|5668.8|5662.8|5667.9|5661.9|1
1640852700000|2021-12-30 08:25:00|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|1
1640852740000|2021-12-30 08:25:40|5669.8|5663.8|5669.3|5663.3|5670.3|5664.3|5669.3|5663.3|2
1640852750000|2021-12-30 08:25:50|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640852760000|2021-12-30 08:26:00|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|0
1640852770000|2021-12-30 08:26:10|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1640852810000|2021-12-30 08:26:50|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640852820000|2021-12-30 08:27:00|5668.8|5662.8|5668.8|5662.8|5669.8|5663.8|5667.8|5661.8|11
1640852830000|2021-12-30 08:27:10|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5664.9|5658.9|42
1640852840000|2021-12-30 08:27:20|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|2
1640852860000|2021-12-30 08:27:40|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|2
1640852880000|2021-12-30 08:28:00|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1640852890000|2021-12-30 08:28:10|5666.8|5660.8|5666.8|5660.8|5667.3|5661.3|5666.8|5660.8|0
1640852910000|2021-12-30 08:28:30|5665.8|5659.8|5667.3|5661.3|5667.3|5661.3|5665.8|5659.8|1
1640852930000|2021-12-30 08:28:50|5666.3|5660.3|5666.8|5660.8|5666.8|5660.8|5666.3|5660.3|0
1640852940000|2021-12-30 08:29:00|5666.3|5660.3|5666.8|5660.8|5666.8|5660.8|5666.3|5660.3|0
1640852970000|2021-12-30 08:29:30|5666.3|5660.3|5665.8|5659.8|5666.3|5660.3|5665.8|5659.8|1
1640852980000|2021-12-30 08:29:40|5665.9|5659.9|5666.3|5660.3|5666.8|5660.8|5665.9|5659.9|3
1640852990000|2021-12-30 08:29:50|5666.8|5660.8|5666.3|5660.3|5666.8|5660.8|5665.8|5659.8|1
1640853000000|2021-12-30 08:30:00|5664.9|5658.9|5666.8|5660.8|5666.8|5660.8|5664.9|5658.9|8
1640853020000|2021-12-30 08:30:20|5667.8|5661.8|5667.3|5661.3|5668.3|5662.3|5667.3|5661.3|3
1640853030000|2021-12-30 08:30:30|5667.8|5661.8|5667.3|5661.3|5667.8|5661.8|5667.3|5661.3|0
1640853050000|2021-12-30 08:30:50|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1640853060000|2021-12-30 08:31:00|5665.8|5659.8|5666.3|5660.3|5666.3|5660.3|5665.8|5659.8|6
1640853120000|2021-12-30 08:32:00|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|4
1640853150000|2021-12-30 08:32:30|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|1
1640853180000|2021-12-30 08:33:00|5665.3|5659.3|5665.3|5659.3|5666.3|5660.3|5664.8|5658.8|9
1640853190000|2021-12-30 08:33:10|5663.8|5657.8|5664.3|5658.3|5665.8|5659.8|5663.8|5657.8|5
1640853200000|2021-12-30 08:33:20|5664.8|5658.8|5664.3|5658.3|5665.3|5659.3|5663.8|5657.8|3
1640853210000|2021-12-30 08:33:30|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|25
1640853220000|2021-12-30 08:33:40|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|34
1640853230000|2021-12-30 08:33:50|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|6
1640853240000|2021-12-30 08:34:00|5663.8|5657.8|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|1
1640853250000|2021-12-30 08:34:10|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|1
1640853280000|2021-12-30 08:34:40|5663.3|5657.3|5664.3|5658.3|5664.3|5658.3|5663.3|5657.3|0
1640853310000|2021-12-30 08:35:10|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|0
1640853320000|2021-12-30 08:35:20|5664.8|5658.8|5663.8|5657.8|5664.8|5658.8|5663.8|5657.8|1
1640853360000|2021-12-30 08:36:00|5664.3|5658.3|5663.3|5657.3|5664.3|5658.3|5662.8|5656.8|1
1640853400000|2021-12-30 08:36:40|5662.8|5656.8|5661.8|5655.8|5662.8|5656.8|5661.8|5655.8|15
1640853410000|2021-12-30 08:36:50|5662.3|5656.3|5661.8|5655.8|5662.3|5656.3|5661.8|5655.8|1
1640853420000|2021-12-30 08:37:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|4
1640853470000|2021-12-30 08:37:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640853510000|2021-12-30 08:38:30|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|13
1640853530000|2021-12-30 08:38:50|5662.8|5656.8|5663.3|5657.3|5663.3|5657.3|5662.8|5656.8|1
1640853540000|2021-12-30 08:39:00|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5661.8|5655.8|1
1640853550000|2021-12-30 08:39:10|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|0
1640853570000|2021-12-30 08:39:30|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1640853590000|2021-12-30 08:39:50|||||||||5
1640853600000|2021-12-30 08:40:00|5662.3|5656.3|5662.3|5656.3|5662.8|5656.8|5662.3|5656.3|0
1640853620000|2021-12-30 08:40:20|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|1
1640853660000|2021-12-30 08:41:00|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.3|5656.3|2
1640853670000|2021-12-30 08:41:10|5662.3|5656.3|5662.8|5656.8|5663.3|5657.3|5662.3|5656.3|0
1640853680000|2021-12-30 08:41:20|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1640853690000|2021-12-30 08:41:30|5662.8|5656.8|5662.8|5656.8|5663.3|5657.3|5662.8|5656.8|0
1640853720000|2021-12-30 08:42:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|4
1640853730000|2021-12-30 08:42:10|||||||||3
1640853740000|2021-12-30 08:42:20|||||||||1
1640853770000|2021-12-30 08:42:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640853780000|2021-12-30 08:43:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|6
1640853790000|2021-12-30 08:43:10|||||||||1
1640853870000|2021-12-30 08:44:30|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1640853940000|2021-12-30 08:45:40|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1640853950000|2021-12-30 08:45:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640853990000|2021-12-30 08:46:30|||||||||2
1640854000000|2021-12-30 08:46:40|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|6
1640854030000|2021-12-30 08:47:10|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|6
1640854110000|2021-12-30 08:48:30|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|2
1640854140000|2021-12-30 08:49:00|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854170000|2021-12-30 08:49:30|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|1
1640854180000|2021-12-30 08:49:40|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|0
1640854190000|2021-12-30 08:49:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854220000|2021-12-30 08:50:20|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|3
1640854240000|2021-12-30 08:50:40|||||||||1
1640854260000|2021-12-30 08:51:00|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|1
1640854280000|2021-12-30 08:51:20|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854290000|2021-12-30 08:51:30|5662.8|5656.8|5662.3|5656.3|5662.8|5656.8|5661.8|5655.8|3
1640854300000|2021-12-30 08:51:40|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|1
1640854310000|2021-12-30 08:51:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854320000|2021-12-30 08:52:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1640854360000|2021-12-30 08:52:40|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|0
1640854370000|2021-12-30 08:52:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1640854380000|2021-12-30 08:53:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1640854390000|2021-12-30 08:53:10|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|0
1640854440000|2021-12-30 08:54:00|5662.8|5656.8|5662.3|5656.3|5662.8|5656.8|5661.8|5655.8|1
1640854460000|2021-12-30 08:54:20|5662.8|5656.8|5662.3|5656.3|5662.8|5656.8|5662.3|5656.3|0
1640854480000|2021-12-30 08:54:40|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|0
1640854490000|2021-12-30 08:54:50|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.3|5656.3|0
1640854500000|2021-12-30 08:55:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1640854510000|2021-12-30 08:55:10|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|1
1640854530000|2021-12-30 08:55:30|5662.3|5656.3|5661.8|5655.8|5662.3|5656.3|5661.8|5655.8|1
1640854600000|2021-12-30 08:56:40|5661.3|5655.3|5660.8|5654.8|5661.3|5655.3|5660.8|5654.8|3
1640854610000|2021-12-30 08:56:50|5661.3|5655.3|5661.3|5655.3|5661.8|5655.8|5660.8|5654.8|2
1640854620000|2021-12-30 08:57:00|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5661.3|5655.3|0
1640854630000|2021-12-30 08:57:10|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5661.3|5655.3|2
1640854670000|2021-12-30 08:57:50|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|0
1640854680000|2021-12-30 08:58:00|5659.8|5653.8|5659.8|5653.8|5660.3|5654.3|5659.8|5653.8|29
1640854710000|2021-12-30 08:58:30|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|1
1640854730000|2021-12-30 08:58:50|5661.3|5655.3|5661.8|5655.8|5661.8|5655.8|5660.8|5654.8|1
1640854740000|2021-12-30 08:59:00|5662.3|5656.3|5661.8|5655.8|5662.3|5656.3|5661.8|5655.8|1
1640854750000|2021-12-30 08:59:10|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|3
1640854760000|2021-12-30 08:59:20|||||||||10
1640854770000|2021-12-30 08:59:30|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|9
1640854790000|2021-12-30 08:59:50|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|1
1640854800000|2021-12-30 09:00:00|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|0
1640854810000|2021-12-30 09:00:10|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1640854820000|2021-12-30 09:00:20|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|0
1640854830000|2021-12-30 09:00:30|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|1
1640854840000|2021-12-30 09:00:40|5655.8|5649.8|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|3
1640854860000|2021-12-30 09:01:00|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|10
1640854870000|2021-12-30 09:01:10|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|2
1640854880000|2021-12-30 09:01:20|5653.8|5647.8|5649.3|5643.3|5654.3|5648.3|5648.8|5642.8|110
1640854890000|2021-12-30 09:01:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|4
1640854900000|2021-12-30 09:01:40|5650.3|5644.3|5649.3|5643.3|5650.3|5644.3|5649.3|5643.3|4
1640854920000|2021-12-30 09:02:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|2
1640854930000|2021-12-30 09:02:10|5650.8|5644.8|5650.3|5644.3|5650.8|5644.8|5650.3|5644.3|4
1640854940000|2021-12-30 09:02:20|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640854950000|2021-12-30 09:02:30|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|2
1640854960000|2021-12-30 09:02:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640854970000|2021-12-30 09:02:50|||||||||2
1640854980000|2021-12-30 09:03:00|||||||||1
1640854990000|2021-12-30 09:03:10|||||||||5
1640855000000|2021-12-30 09:03:20|5651.8|5645.8|5653.3|5647.3|5653.3|5647.3|5651.8|5645.8|17
1640855010000|2021-12-30 09:03:30|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|6
1640855020000|2021-12-30 09:03:40|5656.9|5650.9|5655.3|5649.3|5656.9|5650.9|5655.3|5649.3|3
1640855030000|2021-12-30 09:03:50|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5653.3|5647.3|0
1640855040000|2021-12-30 09:04:00|5655.8|5649.8|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|0
1640855060000|2021-12-30 09:04:20|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|1
1640855080000|2021-12-30 09:04:40|5655.8|5649.8|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|1
1640855090000|2021-12-30 09:04:50|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1640855100000|2021-12-30 09:05:00|||||||||1
1640855120000|2021-12-30 09:05:20|5654.3|5648.3|5653.8|5647.8|5654.3|5648.3|5653.8|5647.8|2
1640855160000|2021-12-30 09:06:00|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|1
1640855180000|2021-12-30 09:06:20|5654.8|5648.8|5653.8|5647.8|5654.8|5648.8|5653.8|5647.8|1
1640855190000|2021-12-30 09:06:30|5653.3|5647.3|5652.8|5646.8|5653.3|5647.3|5652.8|5646.8|1
1640855220000|2021-12-30 09:07:00|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|1
1640855250000|2021-12-30 09:07:30|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|3
1640855270000|2021-12-30 09:07:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640855280000|2021-12-30 09:08:00|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.3|5645.3|3
1640855290000|2021-12-30 09:08:10|5650.8|5644.8|5651.8|5645.8|5652.3|5646.3|5650.8|5644.8|3
1640855300000|2021-12-30 09:08:20|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640855310000|2021-12-30 09:08:30|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640855320000|2021-12-30 09:08:40|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640855330000|2021-12-30 09:08:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.3|5644.3|0
1640855400000|2021-12-30 09:10:00|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5649.8|5643.8|2
1640855420000|2021-12-30 09:10:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1640855430000|2021-12-30 09:10:30|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|2
1640855440000|2021-12-30 09:10:40|5649.3|5643.3|5650.3|5644.3|5650.3|5644.3|5649.3|5643.3|1
1640855450000|2021-12-30 09:10:50|5649.3|5643.3|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640855460000|2021-12-30 09:11:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640855500000|2021-12-30 09:11:40|||||||||1
1640855520000|2021-12-30 09:12:00|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640855540000|2021-12-30 09:12:20|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|4
1640855580000|2021-12-30 09:13:00|5648.8|5642.8|5649.3|5643.3|5649.8|5643.8|5648.8|5642.8|4
1640855590000|2021-12-30 09:13:10|5648.8|5642.8|5649.8|5643.8|5650.3|5644.3|5648.8|5642.8|6
1640855600000|2021-12-30 09:13:20|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5649.8|5643.8|0
1640855610000|2021-12-30 09:13:30|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5649.8|5643.8|0
1640855620000|2021-12-30 09:13:40|5649.3|5643.3|5651.8|5645.8|5651.8|5645.8|5649.3|5643.3|1
1640855630000|2021-12-30 09:13:50|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5649.8|5643.8|0
1640855640000|2021-12-30 09:14:00|5649.8|5643.8|5650.3|5644.3|5650.3|5644.3|5649.8|5643.8|0
1640855650000|2021-12-30 09:14:10|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640855670000|2021-12-30 09:14:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640855690000|2021-12-30 09:14:50|5649.8|5643.8|5645.3|5639.3|5649.8|5643.8|5645.3|5639.3|2
1640855700000|2021-12-30 09:15:00|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640855710000|2021-12-30 09:15:10|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|1
1640855720000|2021-12-30 09:15:20|5638.3|5632.3|5634.8|5628.8|5638.3|5632.3|5634.8|5628.8|9
1640855730000|2021-12-30 09:15:30|5634.3|5628.3|5626.8|5620.8|5636.8|5630.8|5626.8|5620.8|12
1640855740000|2021-12-30 09:15:40|5627.3|5621.3|5627.3|5621.3|5629.3|5623.3|5626.3|5620.3|13
1640855750000|2021-12-30 09:15:50|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|1
1640855760000|2021-12-30 09:16:00|5626.3|5620.3|5627.3|5621.3|5627.3|5621.3|5626.3|5620.3|2
1640855770000|2021-12-30 09:16:10|5627.8|5621.8|5634.8|5628.8|5634.8|5628.8|5627.8|5621.8|2
1640855780000|2021-12-30 09:16:20|5635.3|5629.3|5633.8|5627.8|5635.3|5629.3|5633.8|5627.8|3
1640855790000|2021-12-30 09:16:30|5634.3|5628.3|5632.3|5626.3|5634.3|5628.3|5632.3|5626.3|0
1640855800000|2021-12-30 09:16:40|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|3
1640855810000|2021-12-30 09:16:50|5630.3|5624.3|5629.3|5623.3|5630.3|5624.3|5629.3|5623.3|0
1640855820000|2021-12-30 09:17:00|5630.3|5624.3|5629.8|5623.8|5630.3|5624.3|5628.3|5622.3|8
1640855830000|2021-12-30 09:17:10|5629.3|5623.3|5628.8|5622.8|5629.3|5623.3|5628.8|5622.8|0
1640855840000|2021-12-30 09:17:20|5629.3|5623.3|5630.8|5624.8|5631.3|5625.3|5629.3|5623.3|4
1640855870000|2021-12-30 09:17:50|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|0
1640855880000|2021-12-30 09:18:00|5631.8|5625.8|5631.3|5625.3|5631.8|5625.8|5631.3|5625.3|1
1640855890000|2021-12-30 09:18:10|5632.8|5626.8|5630.8|5624.8|5632.8|5626.8|5630.3|5624.3|1
1640855900000|2021-12-30 09:18:20|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1640855910000|2021-12-30 09:18:30|5629.3|5623.3|5631.3|5625.3|5631.3|5625.3|5629.3|5623.3|0
1640855930000|2021-12-30 09:18:50|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1640855940000|2021-12-30 09:19:00|5631.3|5625.3|5630.3|5624.3|5631.3|5625.3|5630.3|5624.3|0
1640855990000|2021-12-30 09:19:50|5629.8|5623.8|5631.3|5625.3|5631.3|5625.3|5629.8|5623.8|3
1640856000000|2021-12-30 09:20:00|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|5630.3|5624.3|2
1640856020000|2021-12-30 09:20:20|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|0
1640856040000|2021-12-30 09:20:40|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|1
1640856050000|2021-12-30 09:20:50|5631.3|5625.3|5633.8|5627.8|5633.8|5627.8|5631.3|5625.3|2
1640856070000|2021-12-30 09:21:10|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640856090000|2021-12-30 09:21:30|5634.3|5628.3|5636.8|5630.8|5636.8|5630.8|5634.3|5628.3|3
1640856100000|2021-12-30 09:21:40|5637.3|5631.3|5636.8|5630.8|5637.8|5631.8|5636.8|5630.8|0
1640856120000|2021-12-30 09:22:00|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5636.8|5630.8|0
1640856130000|2021-12-30 09:22:10|5636.8|5630.8|5643.3|5637.3|5643.3|5637.3|5636.8|5630.8|4
1640856140000|2021-12-30 09:22:20|5645.7|5639.7|5642.8|5636.8|5645.7|5639.7|5642.8|5636.8|6
1640856150000|2021-12-30 09:22:30|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640856180000|2021-12-30 09:23:00|5640.8|5634.8|5640.3|5634.3|5641.3|5635.3|5639.3|5633.3|6
1640856190000|2021-12-30 09:23:10|5639.8|5633.8|5640.8|5634.8|5640.8|5634.8|5639.3|5633.3|3
1640856210000|2021-12-30 09:23:30|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|1
1640856220000|2021-12-30 09:23:40|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|2
1640856240000|2021-12-30 09:24:00|5638.8|5632.8|5639.3|5633.3|5639.3|5633.3|5638.8|5632.8|1
1640856280000|2021-12-30 09:24:40|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640856290000|2021-12-30 09:24:50|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640856370000|2021-12-30 09:26:10|5639.8|5633.8|5639.3|5633.3|5639.8|5633.8|5639.3|5633.3|0
1640856420000|2021-12-30 09:27:00|5638.8|5632.8|5637.3|5631.3|5638.8|5632.8|5637.3|5631.3|1
1640856430000|2021-12-30 09:27:10|5637.8|5631.8|5637.3|5631.3|5637.8|5631.8|5636.8|5630.8|2
1640856440000|2021-12-30 09:27:20|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640856470000|2021-12-30 09:27:50|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|1
1640856490000|2021-12-30 09:28:10|5638.8|5632.8|5639.8|5633.8|5639.8|5633.8|5638.8|5632.8|1
1640856530000|2021-12-30 09:28:50|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|0
1640856540000|2021-12-30 09:29:00|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640856550000|2021-12-30 09:29:10|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640856560000|2021-12-30 09:29:20|5639.3|5633.3|5639.8|5633.8|5639.8|5633.8|5639.3|5633.3|0
1640856580000|2021-12-30 09:29:40|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|0
1640856590000|2021-12-30 09:29:50|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640856600000|2021-12-30 09:30:00|5638.8|5632.8|5639.3|5633.3|5639.3|5633.3|5637.8|5631.8|4
1640856610000|2021-12-30 09:30:10|5639.2|5633.2|5636.3|5630.3|5639.2|5633.2|5634.9|5628.9|10
1640856620000|2021-12-30 09:30:20|5635.8|5629.8|5636.3|5630.3|5636.3|5630.3|5635.8|5629.8|0
1640856660000|2021-12-30 09:31:00|5637.8|5631.8|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|1
1640856680000|2021-12-30 09:31:20|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5637.3|5631.3|0
1640856690000|2021-12-30 09:31:30|5638.8|5632.8|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|0
1640856710000|2021-12-30 09:31:50|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640856720000|2021-12-30 09:32:00|5638.8|5632.8|5640.3|5634.3|5640.3|5634.3|5638.8|5632.8|2
1640856770000|2021-12-30 09:32:50|5640.4|5634.4|5642.3|5636.3|5642.3|5636.3|5640.4|5634.4|3
1640856780000|2021-12-30 09:33:00|5641.8|5635.8|5638.3|5632.3|5642.8|5636.8|5638.3|5632.3|7
1640856800000|2021-12-30 09:33:20|5639.8|5633.8|5640.3|5634.3|5640.8|5634.8|5639.8|5633.8|5
1640856810000|2021-12-30 09:33:30|5642.8|5636.8|5641.8|5635.8|5642.8|5636.8|5641.8|5635.8|2
1640856830000|2021-12-30 09:33:50|5642.3|5636.3|5642.3|5636.3|5642.8|5636.8|5641.8|5635.8|0
1640856840000|2021-12-30 09:34:00|5639.8|5633.8|5640.8|5634.8|5640.8|5634.8|5638.8|5632.8|7
1640856860000|2021-12-30 09:34:20|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|0
1640856870000|2021-12-30 09:34:30|5641.3|5635.3|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|0
1640856880000|2021-12-30 09:34:40|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|2
1640856920000|2021-12-30 09:35:20|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640856930000|2021-12-30 09:35:30|5641.8|5635.8|5645.8|5639.8|5645.8|5639.8|5641.8|5635.8|5
1640856940000|2021-12-30 09:35:40|||||||||1
1640856990000|2021-12-30 09:36:30|5645.3|5639.3|5643.3|5637.3|5645.3|5639.3|5643.3|5637.3|0
1640857020000|2021-12-30 09:37:00|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|0
1640857040000|2021-12-30 09:37:20|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|1
1640857080000|2021-12-30 09:38:00|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640857090000|2021-12-30 09:38:10|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640857120000|2021-12-30 09:38:40|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|1
1640857140000|2021-12-30 09:39:00|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5642.8|5636.8|5
1640857150000|2021-12-30 09:39:10|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|1
1640857170000|2021-12-30 09:39:30|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640857180000|2021-12-30 09:39:40|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|1
1640857200000|2021-12-30 09:40:00|5643.8|5637.8|5645.3|5639.3|5645.3|5639.3|5643.8|5637.8|0
1640857210000|2021-12-30 09:40:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640857240000|2021-12-30 09:40:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|1
1640857270000|2021-12-30 09:41:10|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640857300000|2021-12-30 09:41:40|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640857320000|2021-12-30 09:42:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|3
1640857330000|2021-12-30 09:42:10|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640857340000|2021-12-30 09:42:20|5641.8|5635.8|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640857350000|2021-12-30 09:42:30|5641.3|5635.3|5642.3|5636.3|5642.3|5636.3|5641.3|5635.3|1
1640857360000|2021-12-30 09:42:40|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|0
1640857370000|2021-12-30 09:42:50|5641.8|5635.8|5642.8|5636.8|5642.8|5636.8|5641.8|5635.8|2
1640857380000|2021-12-30 09:43:00|5643.3|5637.3|5641.8|5635.8|5643.3|5637.3|5641.8|5635.8|0
1640857400000|2021-12-30 09:43:20|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|5
1640857430000|2021-12-30 09:43:50|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640857440000|2021-12-30 09:44:00|5643.8|5637.8|5642.8|5636.8|5643.8|5637.8|5641.8|5635.8|11
1640857520000|2021-12-30 09:45:20|5641.3|5635.3|5642.3|5636.3|5642.8|5636.8|5640.9|5634.9|1
1640857530000|2021-12-30 09:45:30|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640857540000|2021-12-30 09:45:40|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|19
1640857550000|2021-12-30 09:45:50|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5640.8|5634.8|1
1640857560000|2021-12-30 09:46:00|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|0
1640857590000|2021-12-30 09:46:30|5642.3|5636.3|5641.3|5635.3|5642.3|5636.3|5641.3|5635.3|0
1640857600000|2021-12-30 09:46:40|5640.8|5634.8|5642.8|5636.8|5642.8|5636.8|5640.8|5634.8|1
1640857620000|2021-12-30 09:47:00|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640857630000|2021-12-30 09:47:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640857640000|2021-12-30 09:47:20|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|0
1640857650000|2021-12-30 09:47:30|5644.9|5638.9|5644.8|5638.8|5644.9|5638.9|5644.8|5638.8|2
1640857660000|2021-12-30 09:47:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640857670000|2021-12-30 09:47:50|5642.8|5636.8|5644.3|5638.3|5644.3|5638.3|5642.8|5636.8|1
1640857680000|2021-12-30 09:48:00|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640857690000|2021-12-30 09:48:10|5645.3|5639.3|5644.8|5638.8|5645.8|5639.8|5644.8|5638.8|0
1640857700000|2021-12-30 09:48:20|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|0
1640857720000|2021-12-30 09:48:40|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|0
1640857730000|2021-12-30 09:48:50|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640857740000|2021-12-30 09:49:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|1
1640857790000|2021-12-30 09:49:50|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640857800000|2021-12-30 09:50:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640857810000|2021-12-30 09:50:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|1
1640857820000|2021-12-30 09:50:20|||||||||1
1640857840000|2021-12-30 09:50:40|5645.3|5639.3|5645.8|5639.8|5645.8|5639.8|5645.3|5639.3|0
1640857860000|2021-12-30 09:51:00|||||||||1
1640857870000|2021-12-30 09:51:10|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640857880000|2021-12-30 09:51:20|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|1
1640857890000|2021-12-30 09:51:30|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|2
1640857900000|2021-12-30 09:51:40|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1640857930000|2021-12-30 09:52:10|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|1
1640857950000|2021-12-30 09:52:30|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.8|5645.8|1
1640857960000|2021-12-30 09:52:40|5652.8|5646.8|5652.8|5646.8|5653.8|5647.8|5652.3|5646.3|3
1640857970000|2021-12-30 09:52:50|5653.3|5647.3|5652.3|5646.3|5653.3|5647.3|5652.3|5646.3|2
1640857980000|2021-12-30 09:53:00|5651.8|5645.8|5651.3|5645.3|5652.3|5646.3|5651.3|5645.3|1
1640858000000|2021-12-30 09:53:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640858010000|2021-12-30 09:53:30|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|0
1640858040000|2021-12-30 09:54:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640858070000|2021-12-30 09:54:30|5650.8|5644.8|5651.8|5645.8|5651.8|5645.8|5650.8|5644.8|1
1640858080000|2021-12-30 09:54:40|5652.8|5646.8|5655.3|5649.3|5655.3|5649.3|5652.8|5646.8|4
1640858090000|2021-12-30 09:54:50|5654.8|5648.8|5654.8|5648.8|5656.3|5650.3|5654.8|5648.8|3
1640858100000|2021-12-30 09:55:00|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|1
1640858110000|2021-12-30 09:55:10|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1640858120000|2021-12-30 09:55:20|5653.3|5647.3|5652.8|5646.8|5653.3|5647.3|5652.8|5646.8|1
1640858130000|2021-12-30 09:55:30|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|2
1640858160000|2021-12-30 09:56:00|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|9
1640858190000|2021-12-30 09:56:30|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|2
1640858220000|2021-12-30 09:57:00|5653.3|5647.3|5652.8|5646.8|5653.3|5647.3|5652.8|5646.8|2
1640858230000|2021-12-30 09:57:10|5653.3|5647.3|5653.8|5647.8|5653.8|5647.8|5653.3|5647.3|3
1640858260000|2021-12-30 09:57:40|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1640858270000|2021-12-30 09:57:50|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640858280000|2021-12-30 09:58:00|||||||||1
1640858300000|2021-12-30 09:58:20|||||||||2
1640858310000|2021-12-30 09:58:30|5654.8|5648.8|5653.3|5647.3|5654.8|5648.8|5653.3|5647.3|3
1640858320000|2021-12-30 09:58:40|5653.8|5647.8|5653.3|5647.3|5653.8|5647.8|5653.3|5647.3|0
1640858340000|2021-12-30 09:59:00|5653.8|5647.8|5653.3|5647.3|5653.8|5647.8|5653.3|5647.3|1
1640858380000|2021-12-30 09:59:40|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1640858390000|2021-12-30 09:59:50|5654.3|5648.3|5654.8|5648.8|5654.8|5648.8|5653.3|5647.3|2
1640858400000|2021-12-30 10:00:00|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1640858410000|2021-12-30 10:00:10|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5655.8|5649.8|0
1640858420000|2021-12-30 10:00:20|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5654.8|5648.8|3
1640858430000|2021-12-30 10:00:30|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5654.8|5648.8|1
1640858440000|2021-12-30 10:00:40|5656.8|5650.8|5657.3|5651.3|5657.3|5651.3|5656.8|5650.8|1
1640858450000|2021-12-30 10:00:50|5656.8|5650.8|5655.8|5649.8|5656.8|5650.8|5654.8|5648.8|5
1640858460000|2021-12-30 10:01:00|5654.8|5648.8|5653.3|5647.3|5654.8|5648.8|5653.3|5647.3|1
1640858470000|2021-12-30 10:01:10|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640858480000|2021-12-30 10:01:20|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|1
1640858500000|2021-12-30 10:01:40|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|15
1640858510000|2021-12-30 10:01:50|5653.3|5647.3|5651.8|5645.8|5653.3|5647.3|5651.8|5645.8|4
1640858520000|2021-12-30 10:02:00|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|0
1640858540000|2021-12-30 10:02:20|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|3
1640858560000|2021-12-30 10:02:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|2
1640858570000|2021-12-30 10:02:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640858580000|2021-12-30 10:03:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640858590000|2021-12-30 10:03:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|4
1640858620000|2021-12-30 10:03:40|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640858640000|2021-12-30 10:04:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5
1640858650000|2021-12-30 10:04:10|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|1
1640858680000|2021-12-30 10:04:40|||||||||2
1640858700000|2021-12-30 10:05:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|4
1640858730000|2021-12-30 10:05:30|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|2
1640858740000|2021-12-30 10:05:40|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.8|5645.8|0
1640858760000|2021-12-30 10:06:00|5651.8|5645.8|5650.3|5644.3|5651.8|5645.8|5650.3|5644.3|0
1640858780000|2021-12-30 10:06:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640858790000|2021-12-30 10:06:30|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640858810000|2021-12-30 10:06:50|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640858880000|2021-12-30 10:08:00|||||||||3
1640858900000|2021-12-30 10:08:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|3
1640858910000|2021-12-30 10:08:30|5648.8|5642.8|5648.3|5642.3|5648.8|5642.8|5648.3|5642.3|0
1640858920000|2021-12-30 10:08:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640858930000|2021-12-30 10:08:50|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|0
1640858940000|2021-12-30 10:09:00|5648.3|5642.3|5646.8|5640.8|5648.3|5642.3|5646.8|5640.8|1
1640858960000|2021-12-30 10:09:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1640859000000|2021-12-30 10:10:00|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640859020000|2021-12-30 10:10:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|2
1640859050000|2021-12-30 10:10:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640859060000|2021-12-30 10:11:00|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|3
1640859070000|2021-12-30 10:11:10|5643.8|5637.8|5646.8|5640.8|5646.8|5640.8|5643.8|5637.8|6
1640859080000|2021-12-30 10:11:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640859120000|2021-12-30 10:12:00|5647.8|5641.8|5646.3|5640.3|5647.8|5641.8|5646.3|5640.3|2
1640859130000|2021-12-30 10:12:10|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640859140000|2021-12-30 10:12:20|5645.3|5639.3|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640859150000|2021-12-30 10:12:30|5643.8|5637.8|5644.8|5638.8|5644.8|5638.8|5643.8|5637.8|1
1640859160000|2021-12-30 10:12:40|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640859180000|2021-12-30 10:13:00|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640859200000|2021-12-30 10:13:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640859220000|2021-12-30 10:13:40|5642.3|5636.3|5644.3|5638.3|5644.3|5638.3|5642.3|5636.3|1
1640859240000|2021-12-30 10:14:00|5644.8|5638.8|5643.8|5637.8|5644.8|5638.8|5643.8|5637.8|1
1640859290000|2021-12-30 10:14:50|5644.3|5638.3|5643.8|5637.8|5644.3|5638.3|5643.3|5637.3|1
1640859300000|2021-12-30 10:15:00|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|2
1640859340000|2021-12-30 10:15:40|5642.8|5636.8|5645.3|5639.3|5645.3|5639.3|5642.8|5636.8|3
1640859360000|2021-12-30 10:16:00|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|1
1640859380000|2021-12-30 10:16:20|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640859410000|2021-12-30 10:16:50|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640859420000|2021-12-30 10:17:00|5647.3|5641.3|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|0
1640859440000|2021-12-30 10:17:20|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|1
1640859450000|2021-12-30 10:17:30|5646.8|5640.8|5645.8|5639.8|5646.8|5640.8|5645.8|5639.8|4
1640859470000|2021-12-30 10:17:50|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640859480000|2021-12-30 10:18:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640859500000|2021-12-30 10:18:20|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|2
1640859540000|2021-12-30 10:19:00|5645.8|5639.8|5644.8|5638.8|5645.8|5639.8|5644.8|5638.8|3
1640859550000|2021-12-30 10:19:10|5644.3|5638.3|5645.8|5639.8|5645.8|5639.8|5644.3|5638.3|1
1640859570000|2021-12-30 10:19:30|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1640859580000|2021-12-30 10:19:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|2
1640859600000|2021-12-30 10:20:00|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640859610000|2021-12-30 10:20:10|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640859620000|2021-12-30 10:20:20|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|1
1640859660000|2021-12-30 10:21:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640859670000|2021-12-30 10:21:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640859680000|2021-12-30 10:21:20|5650.8|5644.8|5651.8|5645.8|5651.8|5645.8|5650.8|5644.8|3
1640859690000|2021-12-30 10:21:30|5652.3|5646.3|5651.3|5645.3|5652.3|5646.3|5650.8|5644.8|0
1640859700000|2021-12-30 10:21:40|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|0
1640859710000|2021-12-30 10:21:50|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|3
1640859730000|2021-12-30 10:22:10|5651.7|5645.7|5650.3|5644.3|5651.7|5645.7|5650.3|5644.3|5
1640859760000|2021-12-30 10:22:40|5649.8|5643.8|5650.8|5644.8|5650.8|5644.8|5649.8|5643.8|0
1640859770000|2021-12-30 10:22:50|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640859780000|2021-12-30 10:23:00|5650.3|5644.3|5647.3|5641.3|5650.3|5644.3|5646.9|5640.9|4
1640859790000|2021-12-30 10:23:10|5647.8|5641.8|5648.8|5642.8|5648.8|5642.8|5647.8|5641.8|1
1640859800000|2021-12-30 10:23:20|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|0
1640859840000|2021-12-30 10:24:00|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5648.3|5642.3|1
1640859860000|2021-12-30 10:24:20|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640859880000|2021-12-30 10:24:40|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|1
1640859900000|2021-12-30 10:25:00|5648.3|5642.3|5647.8|5641.8|5648.3|5642.3|5647.8|5641.8|2
1640859930000|2021-12-30 10:25:30|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|1
1640859960000|2021-12-30 10:26:00|5645.8|5639.8|5647.3|5641.3|5647.3|5641.3|5645.3|5639.3|5
1640859990000|2021-12-30 10:26:30|5646.8|5640.8|5645.8|5639.8|5646.8|5640.8|5645.8|5639.8|0
1640860020000|2021-12-30 10:27:00|5644.8|5638.8|5645.8|5639.8|5645.8|5639.8|5644.8|5638.8|3
1640860030000|2021-12-30 10:27:10|5645.3|5639.3|5645.8|5639.8|5646.3|5640.3|5644.8|5638.8|7
1640860050000|2021-12-30 10:27:30|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640860060000|2021-12-30 10:27:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|1
1640860080000|2021-12-30 10:28:00|5643.8|5637.8|5642.3|5636.3|5643.8|5637.8|5642.3|5636.3|0
1640860090000|2021-12-30 10:28:10|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|1
1640860100000|2021-12-30 10:28:20|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640860110000|2021-12-30 10:28:30|5642.9|5636.9|5644.8|5638.8|5644.8|5638.8|5642.9|5636.9|2
1640860120000|2021-12-30 10:28:40|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|1
1640860140000|2021-12-30 10:29:00|5646.3|5640.3|5650.3|5644.3|5651.8|5645.8|5646.3|5640.3|14
1640860150000|2021-12-30 10:29:10|5650.8|5644.8|5650.3|5644.3|5651.8|5645.8|5650.3|5644.3|1
1640860170000|2021-12-30 10:29:30|5650.8|5644.8|5650.3|5644.3|5650.8|5644.8|5650.3|5644.3|1
1640860180000|2021-12-30 10:29:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640860190000|2021-12-30 10:29:50|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|0
1640860200000|2021-12-30 10:30:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.3|5644.3|1
1640860210000|2021-12-30 10:30:10|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|1
1640860220000|2021-12-30 10:30:20|5649.8|5643.8|5650.3|5644.3|5650.3|5644.3|5649.8|5643.8|3
1640860230000|2021-12-30 10:30:30|5649.8|5643.8|5650.3|5644.3|5650.3|5644.3|5649.8|5643.8|0
1640860250000|2021-12-30 10:30:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640860260000|2021-12-30 10:31:00|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|1
1640860280000|2021-12-30 10:31:20|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5648.8|5642.8|0
1640860290000|2021-12-30 10:31:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5647.3|5641.3|1
1640860300000|2021-12-30 10:31:40|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640860320000|2021-12-30 10:32:00|||||||||1
1640860360000|2021-12-30 10:32:40|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640860380000|2021-12-30 10:33:00|5648.8|5642.8|5651.3|5645.3|5651.3|5645.3|5648.3|5642.3|5
1640860420000|2021-12-30 10:33:40|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1640860430000|2021-12-30 10:33:50|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|2
1640860440000|2021-12-30 10:34:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|1
1640860450000|2021-12-30 10:34:10|5649.9|5643.9|5650.8|5644.8|5650.8|5644.8|5649.9|5643.9|1
1640860460000|2021-12-30 10:34:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640860480000|2021-12-30 10:34:40|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640860500000|2021-12-30 10:35:00|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|1
1640860530000|2021-12-30 10:35:30|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640860560000|2021-12-30 10:36:00|||||||||1
1640860610000|2021-12-30 10:36:50|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|7
1640860620000|2021-12-30 10:37:00|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|2
1640860640000|2021-12-30 10:37:20|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|5
1640860650000|2021-12-30 10:37:30|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|1
1640860660000|2021-12-30 10:37:40|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640860680000|2021-12-30 10:38:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|1
1640860710000|2021-12-30 10:38:30|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|1
1640860720000|2021-12-30 10:38:40|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|1
1640860740000|2021-12-30 10:39:00|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5648.8|5642.8|3
1640860750000|2021-12-30 10:39:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640860810000|2021-12-30 10:40:10|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|1
1640860820000|2021-12-30 10:40:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640860830000|2021-12-30 10:40:30|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|1
1640860840000|2021-12-30 10:40:40|5649.3|5643.3|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|3
1640860850000|2021-12-30 10:40:50|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640860860000|2021-12-30 10:41:00|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|1
1640860890000|2021-12-30 10:41:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640860920000|2021-12-30 10:42:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640860930000|2021-12-30 10:42:10|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640860960000|2021-12-30 10:42:40|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.8|5645.8|1
1640860980000|2021-12-30 10:43:00|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1640860990000|2021-12-30 10:43:10|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|2
1640861020000|2021-12-30 10:43:40|5651.3|5645.3|5651.8|5645.8|5651.8|5645.8|5651.3|5645.3|2
1640861040000|2021-12-30 10:44:00|5650.9|5644.9|5651.8|5645.8|5651.8|5645.8|5650.9|5644.9|1
1640861050000|2021-12-30 10:44:10|5651.3|5645.3|5651.8|5645.8|5651.8|5645.8|5651.3|5645.3|0
1640861080000|2021-12-30 10:44:40|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640861120000|2021-12-30 10:45:20|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640861130000|2021-12-30 10:45:30|5651.3|5645.3|5651.8|5645.8|5651.8|5645.8|5650.8|5644.8|2
1640861180000|2021-12-30 10:46:20|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640861210000|2021-12-30 10:46:50|5650.8|5644.8|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640861220000|2021-12-30 10:47:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5649.8|5643.8|5
1640861230000|2021-12-30 10:47:10|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|2
1640861240000|2021-12-30 10:47:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640861270000|2021-12-30 10:47:50|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640861340000|2021-12-30 10:49:00|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5644.8|5638.8|5
1640861360000|2021-12-30 10:49:20|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|0
1640861370000|2021-12-30 10:49:30|5646.8|5640.8|5646.3|5640.3|5646.8|5640.8|5646.3|5640.3|0
1640861420000|2021-12-30 10:50:20|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|1
1640861430000|2021-12-30 10:50:30|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640861450000|2021-12-30 10:50:50|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|1
1640861460000|2021-12-30 10:51:00|5643.3|5637.3|5643.8|5637.8|5644.3|5638.3|5643.3|5637.3|1
1640861470000|2021-12-30 10:51:10|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|0
1640861490000|2021-12-30 10:51:30|5645.3|5639.3|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640861500000|2021-12-30 10:51:40|5643.8|5637.8|5645.3|5639.3|5645.3|5639.3|5643.8|5637.8|1
1640861510000|2021-12-30 10:51:50|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640861520000|2021-12-30 10:52:00|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640861530000|2021-12-30 10:52:10|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|2
1640861570000|2021-12-30 10:52:50|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640861580000|2021-12-30 10:53:00|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640861590000|2021-12-30 10:53:10|5643.8|5637.8|5643.8|5637.8|5644.3|5638.3|5643.8|5637.8|0
1640861600000|2021-12-30 10:53:20|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640861640000|2021-12-30 10:54:00|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640861670000|2021-12-30 10:54:30|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|1
1640861690000|2021-12-30 10:54:50|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|3
1640861700000|2021-12-30 10:55:00|5644.8|5638.8|5647.3|5641.3|5647.3|5641.3|5644.8|5638.8|5
1640861710000|2021-12-30 10:55:10|5646.8|5640.8|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640861720000|2021-12-30 10:55:20|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|1
1640861730000|2021-12-30 10:55:30|5646.3|5640.3|5647.3|5641.3|5647.3|5641.3|5646.3|5640.3|0
1640861740000|2021-12-30 10:55:40|||||||||1
1640861770000|2021-12-30 10:56:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640861780000|2021-12-30 10:56:20|5648.3|5642.3|5647.3|5641.3|5648.3|5642.3|5647.3|5641.3|0
1640861810000|2021-12-30 10:56:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640861820000|2021-12-30 10:57:00|||||||||1
1640861830000|2021-12-30 10:57:10|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1640861870000|2021-12-30 10:57:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640861890000|2021-12-30 10:58:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640861900000|2021-12-30 10:58:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640861910000|2021-12-30 10:58:30|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640861920000|2021-12-30 10:58:40|||||||||1
1640861940000|2021-12-30 10:59:00|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1640861980000|2021-12-30 10:59:40|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640862050000|2021-12-30 11:00:50|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640862070000|2021-12-30 11:01:10|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|2
1640862080000|2021-12-30 11:01:20|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|2
1640862090000|2021-12-30 11:01:30|5645.9|5639.9|5646.8|5640.8|5646.8|5640.8|5645.9|5639.9|1
1640862120000|2021-12-30 11:02:00|5646.3|5640.3|5645.8|5639.8|5646.3|5640.3|5645.8|5639.8|5
1640862170000|2021-12-30 11:02:50|5644.9|5638.9|5646.3|5640.3|5646.3|5640.3|5644.9|5638.9|1
1640862180000|2021-12-30 11:03:00|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|0
1640862190000|2021-12-30 11:03:10|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640862220000|2021-12-30 11:03:40|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|1
1640862240000|2021-12-30 11:04:00|5646.3|5640.3|5646.8|5640.8|5646.8|5640.8|5646.3|5640.3|0
1640862260000|2021-12-30 11:04:20|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640862280000|2021-12-30 11:04:40|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|0
1640862290000|2021-12-30 11:04:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640862300000|2021-12-30 11:05:00|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640862310000|2021-12-30 11:05:10|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640862320000|2021-12-30 11:05:20|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640862330000|2021-12-30 11:05:30|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|1
1640862340000|2021-12-30 11:05:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640862360000|2021-12-30 11:06:00|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640862380000|2021-12-30 11:06:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640862390000|2021-12-30 11:06:30|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|3
1640862400000|2021-12-30 11:06:40|5650.8|5644.8|5649.3|5643.3|5650.8|5644.8|5649.3|5643.3|0
1640862410000|2021-12-30 11:06:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640862450000|2021-12-30 11:07:30|||||||||1
1640862460000|2021-12-30 11:07:40|5650.8|5644.8|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640862470000|2021-12-30 11:07:50|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640862480000|2021-12-30 11:08:00|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|2
1640862490000|2021-12-30 11:08:10|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5647.8|5641.8|2
1640862500000|2021-12-30 11:08:20|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640862510000|2021-12-30 11:08:30|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640862520000|2021-12-30 11:08:40|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640862540000|2021-12-30 11:09:00|5650.3|5644.3|5649.3|5643.3|5650.3|5644.3|5648.8|5642.8|1
1640862560000|2021-12-30 11:09:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640862580000|2021-12-30 11:09:40|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640862590000|2021-12-30 11:09:50|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|0
1640862620000|2021-12-30 11:10:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640862630000|2021-12-30 11:10:30|5649.3|5643.3|5650.3|5644.3|5650.3|5644.3|5649.3|5643.3|1
1640862640000|2021-12-30 11:10:40|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|0
1640862650000|2021-12-30 11:10:50|5651.8|5645.8|5652.8|5646.8|5652.8|5646.8|5651.8|5645.8|1
1640862660000|2021-12-30 11:11:00|5652.3|5646.3|5651.8|5645.8|5652.3|5646.3|5651.3|5645.3|3
1640862720000|2021-12-30 11:12:00|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1640862730000|2021-12-30 11:12:10|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.3|5645.3|1
1640862740000|2021-12-30 11:12:20|5651.9|5645.9|5652.8|5646.8|5654.8|5648.8|5651.9|5645.9|13
1640862750000|2021-12-30 11:12:30|5653.8|5647.8|5652.8|5646.8|5653.8|5647.8|5652.3|5646.3|0
1640862760000|2021-12-30 11:12:40|5652.3|5646.3|5652.8|5646.8|5652.8|5646.8|5652.3|5646.3|0
1640862770000|2021-12-30 11:12:50|5652.3|5646.3|5652.8|5646.8|5652.8|5646.8|5651.8|5645.8|0
1640862780000|2021-12-30 11:13:00|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|1
1640862790000|2021-12-30 11:13:10|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|1
1640862800000|2021-12-30 11:13:20|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|1
1640862820000|2021-12-30 11:13:40|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640862830000|2021-12-30 11:13:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640862840000|2021-12-30 11:14:00|5651.3|5645.3|5651.8|5645.8|5652.3|5646.3|5651.3|5645.3|0
1640862880000|2021-12-30 11:14:40|5650.8|5644.8|5650.3|5644.3|5650.8|5644.8|5650.3|5644.3|1
1640862900000|2021-12-30 11:15:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|2
1640862910000|2021-12-30 11:15:10|5648.3|5642.3|5647.8|5641.8|5648.8|5642.8|5647.3|5641.3|0
1640862920000|2021-12-30 11:15:20|5647.4|5641.4|5647.8|5641.8|5647.8|5641.8|5647.4|5641.4|0
1640862930000|2021-12-30 11:15:30|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|1
1640862960000|2021-12-30 11:16:00|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640862970000|2021-12-30 11:16:10|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640862980000|2021-12-30 11:16:20|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863010000|2021-12-30 11:16:50|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640863020000|2021-12-30 11:17:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|0
1640863070000|2021-12-30 11:17:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640863090000|2021-12-30 11:18:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863110000|2021-12-30 11:18:30|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640863120000|2021-12-30 11:18:40|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640863130000|2021-12-30 11:18:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640863140000|2021-12-30 11:19:00|5648.8|5642.8|5647.8|5641.8|5648.8|5642.8|5647.8|5641.8|0
1640863200000|2021-12-30 11:20:00|5648.3|5642.3|5647.8|5641.8|5649.8|5643.8|5647.8|5641.8|0
1640863210000|2021-12-30 11:20:10|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|1
1640863220000|2021-12-30 11:20:20|5648.3|5642.3|5648.3|5642.3|5648.8|5642.8|5647.3|5641.3|1
1640863230000|2021-12-30 11:20:30|5649.3|5643.3|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|0
1640863240000|2021-12-30 11:20:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640863260000|2021-12-30 11:21:00|5647.8|5641.8|5648.8|5642.8|5648.8|5642.8|5647.8|5641.8|1
1640863280000|2021-12-30 11:21:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640863310000|2021-12-30 11:21:50|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|0
1640863330000|2021-12-30 11:22:10|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640863340000|2021-12-30 11:22:20|5650.3|5644.3|5648.8|5642.8|5650.3|5644.3|5648.8|5642.8|0
1640863350000|2021-12-30 11:22:30|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640863360000|2021-12-30 11:22:40|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|1
1640863430000|2021-12-30 11:23:50|5648.8|5642.8|5648.3|5642.3|5648.8|5642.8|5648.3|5642.3|0
1640863440000|2021-12-30 11:24:00|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5648.3|5642.3|0
1640863450000|2021-12-30 11:24:10|5648.3|5642.3|5649.8|5643.8|5649.8|5643.8|5647.8|5641.8|5
1640863460000|2021-12-30 11:24:20|5649.3|5643.3|5650.3|5644.3|5650.3|5644.3|5649.3|5643.3|0
1640863470000|2021-12-30 11:24:30|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5648.3|5642.3|1
1640863480000|2021-12-30 11:24:40|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|2
1640863490000|2021-12-30 11:24:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1640863510000|2021-12-30 11:25:10|5650.8|5644.8|5652.3|5646.3|5652.3|5646.3|5650.8|5644.8|1
1640863520000|2021-12-30 11:25:20|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|1
1640863530000|2021-12-30 11:25:30|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|0
1640863560000|2021-12-30 11:26:00|5651.8|5645.8|5652.8|5646.8|5652.8|5646.8|5651.3|5645.3|1
1640863610000|2021-12-30 11:26:50|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1640863620000|2021-12-30 11:27:00|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1640863630000|2021-12-30 11:27:10|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|1
1640863640000|2021-12-30 11:27:20|5651.8|5645.8|5648.8|5642.8|5651.8|5645.8|5648.8|5642.8|3
1640863660000|2021-12-30 11:27:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640863670000|2021-12-30 11:27:50|5647.8|5641.8|5646.8|5640.8|5648.3|5642.3|5646.8|5640.8|10
1640863690000|2021-12-30 11:28:10|5646.3|5640.3|5646.8|5640.8|5646.8|5640.8|5646.3|5640.3|0
1640863700000|2021-12-30 11:28:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640863710000|2021-12-30 11:28:30|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640863730000|2021-12-30 11:28:50|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640863750000|2021-12-30 11:29:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863760000|2021-12-30 11:29:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1640863770000|2021-12-30 11:29:30|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640863800000|2021-12-30 11:30:00|5647.3|5641.3|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|0
1640863810000|2021-12-30 11:30:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863820000|2021-12-30 11:30:20|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640863830000|2021-12-30 11:30:30|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|0
1640863870000|2021-12-30 11:31:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640863900000|2021-12-30 11:31:40|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640863920000|2021-12-30 11:32:00|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1640863970000|2021-12-30 11:32:50|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|1
1640864040000|2021-12-30 11:34:00|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640864090000|2021-12-30 11:34:50|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640864120000|2021-12-30 11:35:20|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640864160000|2021-12-30 11:36:00|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1640864210000|2021-12-30 11:36:50|||||||||1
1640864230000|2021-12-30 11:37:10|5645.3|5639.3|5645.8|5639.8|5645.8|5639.8|5645.3|5639.3|6
1640864250000|2021-12-30 11:37:30|5645.3|5639.3|5646.3|5640.3|5646.3|5640.3|5645.3|5639.3|0
1640864270000|2021-12-30 11:37:50|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5644.8|5638.8|1
1640864310000|2021-12-30 11:38:30|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|0
1640864320000|2021-12-30 11:38:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640864330000|2021-12-30 11:38:50|5648.3|5642.3|5647.3|5641.3|5648.3|5642.3|5647.3|5641.3|2
1640864360000|2021-12-30 11:39:20|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640864370000|2021-12-30 11:39:30|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|3
1640864380000|2021-12-30 11:39:40|||||||||1
1640864420000|2021-12-30 11:40:20|5646.8|5640.8|5647.8|5641.8|5647.8|5641.8|5646.8|5640.8|1
1640864430000|2021-12-30 11:40:30|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|0
1640864440000|2021-12-30 11:40:40|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|1
1640864450000|2021-12-30 11:40:50|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|2
1640864470000|2021-12-30 11:41:10|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|2
1640864480000|2021-12-30 11:41:20|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640864490000|2021-12-30 11:41:30|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640864510000|2021-12-30 11:41:50|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|1
1640864520000|2021-12-30 11:42:00|5646.8|5640.8|5648.3|5642.3|5648.3|5642.3|5646.8|5640.8|0
1640864530000|2021-12-30 11:42:10|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|2
1640864570000|2021-12-30 11:42:50|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|0
1640864580000|2021-12-30 11:43:00|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1640864590000|2021-12-30 11:43:10|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1640864610000|2021-12-30 11:43:30|5646.8|5640.8|5645.3|5639.3|5647.3|5641.3|5645.3|5639.3|8
1640864630000|2021-12-30 11:43:50|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|0
1640864690000|2021-12-30 11:44:50|5645.8|5639.8|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|3
1640864700000|2021-12-30 11:45:00|||||||||1
1640864730000|2021-12-30 11:45:30|5645.8|5639.8|5644.8|5638.8|5645.8|5639.8|5644.8|5638.8|0
1640864740000|2021-12-30 11:45:40|||||||||1
1640864750000|2021-12-30 11:45:50|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|2
1640864760000|2021-12-30 11:46:00|5641.3|5635.3|5640.8|5634.8|5641.3|5635.3|5640.3|5634.3|4
1640864770000|2021-12-30 11:46:10|5641.3|5635.3|5640.3|5634.3|5641.3|5635.3|5640.3|5634.3|0
1640864780000|2021-12-30 11:46:20|5640.8|5634.8|5639.8|5633.8|5641.3|5635.3|5639.8|5633.8|2
1640864830000|2021-12-30 11:47:10|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640864840000|2021-12-30 11:47:20|5641.8|5635.8|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|1
1640864860000|2021-12-30 11:47:40|5642.3|5636.3|5642.8|5636.8|5642.8|5636.8|5642.3|5636.3|0
1640864920000|2021-12-30 11:48:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640864930000|2021-12-30 11:48:50|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|2
1640864940000|2021-12-30 11:49:00|5641.3|5635.3|5642.3|5636.3|5642.3|5636.3|5641.3|5635.3|0
1640864950000|2021-12-30 11:49:10|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640864960000|2021-12-30 11:49:20|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640865000000|2021-12-30 11:50:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640865020000|2021-12-30 11:50:20|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|1
1640865030000|2021-12-30 11:50:30|5640.3|5634.3|5639.8|5633.8|5640.8|5634.8|5639.8|5633.8|1
1640865040000|2021-12-30 11:50:40|5639.4|5633.4|5640.8|5634.8|5640.8|5634.8|5639.3|5633.3|1
1640865090000|2021-12-30 11:51:30|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640865110000|2021-12-30 11:51:50|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640865120000|2021-12-30 11:52:00|5639.9|5633.9|5640.8|5634.8|5642.8|5636.8|5639.9|5633.9|3
1640865130000|2021-12-30 11:52:10|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|0
1640865140000|2021-12-30 11:52:20|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640865150000|2021-12-30 11:52:30|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640865160000|2021-12-30 11:52:40|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5640.8|5634.8|2
1640865170000|2021-12-30 11:52:50|5639.9|5633.9|5642.8|5636.8|5642.8|5636.8|5639.9|5633.9|1
1640865180000|2021-12-30 11:53:00|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640865240000|2021-12-30 11:54:00|5642.8|5636.8|5641.8|5635.8|5642.8|5636.8|5641.8|5635.8|4
1640865270000|2021-12-30 11:54:30|5642.3|5636.3|5642.8|5636.8|5643.8|5637.8|5642.3|5636.3|0
1640865310000|2021-12-30 11:55:10|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640865330000|2021-12-30 11:55:30|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640865340000|2021-12-30 11:55:40|5640.8|5634.8|5641.8|5635.8|5641.8|5635.8|5640.8|5634.8|1
1640865360000|2021-12-30 11:56:00|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|0
1640865380000|2021-12-30 11:56:20|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640865390000|2021-12-30 11:56:30|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640865400000|2021-12-30 11:56:40|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5640.8|5634.8|1
1640865420000|2021-12-30 11:57:00|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5641.3|5635.3|2
1640865470000|2021-12-30 11:57:50|5640.8|5634.8|5642.8|5636.8|5642.8|5636.8|5640.8|5634.8|1
1640865490000|2021-12-30 11:58:10|5643.3|5637.3|5642.8|5636.8|5643.8|5637.8|5642.8|5636.8|0
1640865500000|2021-12-30 11:58:20|5643.3|5637.3|5642.8|5636.8|5643.8|5637.8|5642.8|5636.8|0
1640865510000|2021-12-30 11:58:30|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640865540000|2021-12-30 11:59:00|5643.3|5637.3|5644.8|5638.8|5644.8|5638.8|5643.3|5637.3|0
1640865600000|2021-12-30 12:00:00|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640865620000|2021-12-30 12:00:20|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|1
1640865630000|2021-12-30 12:00:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640865640000|2021-12-30 12:00:40|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640865650000|2021-12-30 12:00:50|5643.3|5637.3|5642.3|5636.3|5643.3|5637.3|5642.3|5636.3|1
1640865670000|2021-12-30 12:01:10|5641.3|5635.3|5640.8|5634.8|5641.3|5635.3|5640.3|5634.3|6
1640865680000|2021-12-30 12:01:20|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640865690000|2021-12-30 12:01:30|5639.8|5633.8|5639.3|5633.3|5640.3|5634.3|5639.3|5633.3|0
1640865700000|2021-12-30 12:01:40|5638.9|5632.9|5640.8|5634.8|5640.8|5634.8|5638.9|5632.9|1
1640865710000|2021-12-30 12:01:50|5640.3|5634.3|5639.8|5633.8|5640.8|5634.8|5639.8|5633.8|0
1640865720000|2021-12-30 12:02:00|5639.3|5633.3|5639.8|5633.8|5639.8|5633.8|5639.3|5633.3|0
1640865730000|2021-12-30 12:02:10|5638.3|5632.3|5638.8|5632.8|5638.8|5632.8|5638.3|5632.3|3
1640865740000|2021-12-30 12:02:20|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640865750000|2021-12-30 12:02:30|5638.8|5632.8|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|0
1640865770000|2021-12-30 12:02:50|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|1
1640865780000|2021-12-30 12:03:00|5637.9|5631.9|5637.8|5631.8|5637.9|5631.9|5637.8|5631.8|0
1640865790000|2021-12-30 12:03:10|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640865800000|2021-12-30 12:03:20|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640865830000|2021-12-30 12:03:50|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|0
1640865840000|2021-12-30 12:04:00|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640865860000|2021-12-30 12:04:20|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5636.8|5630.8|1
1640865870000|2021-12-30 12:04:30|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|2
1640865920000|2021-12-30 12:05:20|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640865930000|2021-12-30 12:05:30|5639.8|5633.8|5639.3|5633.3|5639.8|5633.8|5639.3|5633.3|1
1640865940000|2021-12-30 12:05:40|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|1
1640865960000|2021-12-30 12:06:00|5639.3|5633.3|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|0
1640865970000|2021-12-30 12:06:10|5638.3|5632.3|5638.8|5632.8|5639.3|5633.3|5638.3|5632.3|0
1640865980000|2021-12-30 12:06:20|5638.3|5632.3|5637.8|5631.8|5638.8|5632.8|5637.8|5631.8|0
1640865990000|2021-12-30 12:06:30|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5636.8|5630.8|5
1640866000000|2021-12-30 12:06:40|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640866020000|2021-12-30 12:07:00|5636.8|5630.8|5636.3|5630.3|5636.8|5630.8|5634.9|5628.9|4
1640866030000|2021-12-30 12:07:10|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|0
1640866040000|2021-12-30 12:07:20|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|0
1640866050000|2021-12-30 12:07:30|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1640866060000|2021-12-30 12:07:40|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|3
1640866070000|2021-12-30 12:07:50|5636.8|5630.8|5636.3|5630.3|5636.8|5630.8|5636.3|5630.3|1
1640866080000|2021-12-30 12:08:00|5635.8|5629.8|5636.3|5630.3|5636.3|5630.3|5635.8|5629.8|1
1640866090000|2021-12-30 12:08:10|5635.8|5629.8|5636.8|5630.8|5636.8|5630.8|5635.8|5629.8|0
1640866100000|2021-12-30 12:08:20|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|0
1640866120000|2021-12-30 12:08:40|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|0
1640866130000|2021-12-30 12:08:50|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|3
1640866140000|2021-12-30 12:09:00|5634.8|5628.8|5635.8|5629.8|5636.3|5630.3|5634.8|5628.8|1
1640866150000|2021-12-30 12:09:10|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640866170000|2021-12-30 12:09:30|5634.8|5628.8|5634.3|5628.3|5634.8|5628.8|5634.3|5628.3|0
1640866180000|2021-12-30 12:09:40|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|0
1640866200000|2021-12-30 12:10:00|5634.3|5628.3|5635.8|5629.8|5635.8|5629.8|5634.3|5628.3|1
1640866210000|2021-12-30 12:10:10|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.3|5628.3|0
1640866240000|2021-12-30 12:10:40|5634.3|5628.3|5634.8|5628.8|5635.3|5629.3|5634.3|5628.3|1
1640866250000|2021-12-30 12:10:50|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|2
1640866260000|2021-12-30 12:11:00|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|1
1640866280000|2021-12-30 12:11:20|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1640866290000|2021-12-30 12:11:30|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|0
1640866300000|2021-12-30 12:11:40|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1640866310000|2021-12-30 12:11:50|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640866320000|2021-12-30 12:12:00|5635.3|5629.3|5638.8|5632.8|5638.8|5632.8|5635.3|5629.3|3
1640866340000|2021-12-30 12:12:20|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640866350000|2021-12-30 12:12:30|5638.8|5632.8|5639.3|5633.3|5639.3|5633.3|5638.8|5632.8|2
1640866380000|2021-12-30 12:13:00|5638.4|5632.4|5638.3|5632.3|5638.4|5632.4|5638.3|5632.3|0
1640866390000|2021-12-30 12:13:10|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|3
1640866400000|2021-12-30 12:13:20|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640866410000|2021-12-30 12:13:30|5637.8|5631.8|5638.3|5632.3|5638.3|5632.3|5637.8|5631.8|0
1640866430000|2021-12-30 12:13:50|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640866440000|2021-12-30 12:14:00|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|2
1640866550000|2021-12-30 12:15:50|5637.8|5631.8|5639.3|5633.3|5639.3|5633.3|5637.8|5631.8|1
1640866590000|2021-12-30 12:16:30|5638.8|5632.8|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|1
1640866600000|2021-12-30 12:16:40|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640866610000|2021-12-30 12:16:50|5637.8|5631.8|5638.3|5632.3|5638.3|5632.3|5637.8|5631.8|0
1640866620000|2021-12-30 12:17:00|5636.9|5630.9|5636.8|5630.8|5637.8|5631.8|5636.8|5630.8|4
1640866630000|2021-12-30 12:17:10|5636.3|5630.3|5635.3|5629.3|5636.3|5630.3|5635.3|5629.3|0
1640866640000|2021-12-30 12:17:20|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640866660000|2021-12-30 12:17:40|5634.3|5628.3|5635.8|5629.8|5635.8|5629.8|5633.8|5627.8|2
1640866670000|2021-12-30 12:17:50|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|0
1640866680000|2021-12-30 12:18:00|5635.8|5629.8|5636.8|5630.8|5637.8|5631.8|5635.8|5629.8|4
1640866690000|2021-12-30 12:18:10|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640866700000|2021-12-30 12:18:20|5636.4|5630.4|5637.8|5631.8|5637.8|5631.8|5635.8|5629.8|1
1640866720000|2021-12-30 12:18:40|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640866740000|2021-12-30 12:19:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640866770000|2021-12-30 12:19:30|5637.3|5631.3|5636.8|5630.8|5637.3|5631.3|5636.8|5630.8|0
1640866780000|2021-12-30 12:19:40|5636.3|5630.3|5636.8|5630.8|5636.8|5630.8|5636.3|5630.3|0
1640866830000|2021-12-30 12:20:30|||||||||1
1640866850000|2021-12-30 12:20:50|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5635.8|5629.8|2
1640866860000|2021-12-30 12:21:00|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|1
1640866870000|2021-12-30 12:21:10|5634.3|5628.3|5633.8|5627.8|5634.3|5628.3|5633.8|5627.8|1
1640866880000|2021-12-30 12:21:20|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|1
1640866890000|2021-12-30 12:21:30|5634.3|5628.3|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|2
1640866910000|2021-12-30 12:21:50|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|0
1640866920000|2021-12-30 12:22:00|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|1
1640866930000|2021-12-30 12:22:10|5634.8|5628.8|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|2
1640866940000|2021-12-30 12:22:20|5634.3|5628.3|5635.3|5629.3|5635.3|5629.3|5634.3|5628.3|1
1640866950000|2021-12-30 12:22:30|||||||||3
1640866970000|2021-12-30 12:22:50|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|0
1640867030000|2021-12-30 12:23:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1640867070000|2021-12-30 12:24:30|5635.9|5629.9|5637.3|5631.3|5637.3|5631.3|5635.9|5629.9|1
1640867080000|2021-12-30 12:24:40|5636.8|5630.8|5636.8|5630.8|5637.8|5631.8|5636.8|5630.8|1
1640867090000|2021-12-30 12:24:50|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5636.8|5630.8|0
1640867110000|2021-12-30 12:25:10|5636.8|5630.8|5635.8|5629.8|5636.8|5630.8|5635.8|5629.8|2
1640867120000|2021-12-30 12:25:20|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|0
1640867130000|2021-12-30 12:25:30|5635.3|5629.3|5634.3|5628.3|5635.3|5629.3|5634.3|5628.3|0
1640867140000|2021-12-30 12:25:40|5633.9|5627.9|5635.3|5629.3|5635.8|5629.8|5633.9|5627.9|1
1640867150000|2021-12-30 12:25:50|5634.3|5628.3|5636.3|5630.3|5636.3|5630.3|5634.3|5628.3|2
1640867160000|2021-12-30 12:26:00|5635.8|5629.8|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867170000|2021-12-30 12:26:10|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|1
1640867180000|2021-12-30 12:26:20|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.3|5630.3|0
1640867210000|2021-12-30 12:26:50|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5633.8|5627.8|27
1640867220000|2021-12-30 12:27:00|5634.8|5628.8|5634.3|5628.3|5634.8|5628.8|5634.3|5628.3|2
1640867260000|2021-12-30 12:27:40|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|1
1640867300000|2021-12-30 12:28:20|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|1
1640867320000|2021-12-30 12:28:40|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867340000|2021-12-30 12:29:00|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867360000|2021-12-30 12:29:20|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867370000|2021-12-30 12:29:30|5635.9|5629.9|5636.8|5630.8|5636.8|5630.8|5634.9|5628.9|5
1640867380000|2021-12-30 12:29:40|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640867390000|2021-12-30 12:29:50|5636.8|5630.8|5638.3|5632.3|5638.3|5632.3|5636.8|5630.8|0
1640867430000|2021-12-30 12:30:30|5637.8|5631.8|5637.3|5631.3|5637.8|5631.8|5637.3|5631.3|1
1640867440000|2021-12-30 12:30:40|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640867450000|2021-12-30 12:30:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1640867460000|2021-12-30 12:31:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|1
1640867470000|2021-12-30 12:31:10|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5637.8|5631.8|0
1640867490000|2021-12-30 12:31:30|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5637.3|5631.3|0
1640867510000|2021-12-30 12:31:50|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640867520000|2021-12-30 12:32:00|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5636.9|5630.9|4
1640867540000|2021-12-30 12:32:20|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640867560000|2021-12-30 12:32:40|5637.3|5631.3|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|0
1640867570000|2021-12-30 12:32:50|5637.3|5631.3|5638.8|5632.8|5638.8|5632.8|5637.3|5631.3|0
1640867580000|2021-12-30 12:33:00|||||||||78
1640867600000|2021-12-30 12:33:20|||||||||1
1640867620000|2021-12-30 12:33:40|5639.3|5633.3|5638.3|5632.3|5639.3|5633.3|5637.8|5631.8|3
1640867660000|2021-12-30 12:34:20|5638.8|5632.8|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|1
1640867670000|2021-12-30 12:34:30|5638.3|5632.3|5638.3|5632.3|5638.8|5632.8|5637.8|5631.8|2
1640867700000|2021-12-30 12:35:00|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640867710000|2021-12-30 12:35:10|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|0
1640867720000|2021-12-30 12:35:20|5639.3|5633.3|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|2
1640867730000|2021-12-30 12:35:30|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640867750000|2021-12-30 12:35:50|5637.8|5631.8|5638.3|5632.3|5638.3|5632.3|5637.8|5631.8|1
1640867780000|2021-12-30 12:36:20|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640867790000|2021-12-30 12:36:30|5638.3|5632.3|5637.8|5631.8|5638.3|5632.3|5637.8|5631.8|0
1640867810000|2021-12-30 12:36:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|2
1640867820000|2021-12-30 12:37:00|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|2
1640867830000|2021-12-30 12:37:10|5635.8|5629.8|5634.3|5628.3|5635.8|5629.8|5633.8|5627.8|3
1640867840000|2021-12-30 12:37:20|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|1
1640867870000|2021-12-30 12:37:50|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1640867880000|2021-12-30 12:38:00|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1640867940000|2021-12-30 12:39:00|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|0
1640867970000|2021-12-30 12:39:30|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|1
1640868060000|2021-12-30 12:41:00|||||||||1
1640868070000|2021-12-30 12:41:10|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|2
1640868080000|2021-12-30 12:41:20|5633.8|5627.8|5634.8|5628.8|5634.8|5628.8|5633.8|5627.8|1
1640868110000|2021-12-30 12:41:50|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|4
1640868120000|2021-12-30 12:42:00|5634.3|5628.3|5634.3|5628.3|5634.8|5628.8|5634.3|5628.3|3
1640868140000|2021-12-30 12:42:20|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640868170000|2021-12-30 12:42:50|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5633.8|5627.8|1
1640868180000|2021-12-30 12:43:00|5633.8|5627.8|5634.8|5628.8|5634.8|5628.8|5633.8|5627.8|15
1640868190000|2021-12-30 12:43:10|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|0
1640868200000|2021-12-30 12:43:20|5634.3|5628.3|5635.3|5629.3|5635.3|5629.3|5634.3|5628.3|1
1640868210000|2021-12-30 12:43:30|5634.8|5628.8|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|1
1640868220000|2021-12-30 12:43:40|5635.3|5629.3|5634.3|5628.3|5635.3|5629.3|5634.3|5628.3|1
1640868230000|2021-12-30 12:43:50|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640868240000|2021-12-30 12:44:00|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|0
1640868250000|2021-12-30 12:44:10|5634.3|5628.3|5633.8|5627.8|5634.3|5628.3|5633.8|5627.8|1
1640868260000|2021-12-30 12:44:20|5634.3|5628.3|5633.8|5627.8|5634.3|5628.3|5633.8|5627.8|0
1640868270000|2021-12-30 12:44:30|5634.3|5628.3|5633.8|5627.8|5634.3|5628.3|5633.8|5627.8|1
1640868280000|2021-12-30 12:44:40|||||||||1
1640868290000|2021-12-30 12:44:50|5634.3|5628.3|5629.3|5623.3|5634.3|5628.3|5629.3|5623.3|15
1640868320000|2021-12-30 12:45:20|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1640868340000|2021-12-30 12:45:40|5630.3|5624.3|5628.3|5622.3|5630.3|5624.3|5628.3|5622.3|2
1640868350000|2021-12-30 12:45:50|5629.3|5623.3|5628.8|5622.8|5629.3|5623.3|5628.8|5622.8|7
1640868360000|2021-12-30 12:46:00|5629.3|5623.3|5628.8|5622.8|5629.3|5623.3|5628.8|5622.8|1
1640868370000|2021-12-30 12:46:10|5628.3|5622.3|5628.3|5622.3|5628.3|5622.3|5628.3|5622.3|1
1640868380000|2021-12-30 12:46:20|5628.8|5622.8|5628.3|5622.3|5628.8|5622.8|5628.3|5622.3|3
1640868390000|2021-12-30 12:46:30|||||||||2
1640868400000|2021-12-30 12:46:40|5628.8|5622.8|5628.3|5622.3|5628.8|5622.8|5628.3|5622.3|3
1640868410000|2021-12-30 12:46:50|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|0
1640868420000|2021-12-30 12:47:00|5628.7|5622.7|5628.8|5622.8|5628.8|5622.8|5628.3|5622.3|7
1640868480000|2021-12-30 12:48:00|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|5628.8|5622.8|0
1640868490000|2021-12-30 12:48:10|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|1
1640868500000|2021-12-30 12:48:20|5629.3|5623.3|5629.3|5623.3|5629.8|5623.8|5629.3|5623.3|0
1640868510000|2021-12-30 12:48:30|5629.8|5623.8|5629.3|5623.3|5629.8|5623.8|5629.3|5623.3|0
1640868540000|2021-12-30 12:49:00|5628.8|5622.8|5628.3|5622.3|5628.8|5622.8|5628.3|5622.3|1
1640868550000|2021-12-30 12:49:10|5627.8|5621.8|5628.3|5622.3|5628.3|5622.3|5627.8|5621.8|1
1640868570000|2021-12-30 12:49:30|5627.8|5621.8|5628.3|5622.3|5628.3|5622.3|5627.8|5621.8|1
1640868580000|2021-12-30 12:49:40|5628.8|5622.8|5629.3|5623.3|5629.3|5623.3|5628.8|5622.8|2
1640868600000|2021-12-30 12:50:00|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|1
1640868610000|2021-12-30 12:50:10|5630.8|5624.8|5635.3|5629.3|5635.3|5629.3|5629.3|5623.3|35
1640868620000|2021-12-30 12:50:20|5634.8|5628.8|5633.8|5627.8|5634.8|5628.8|5633.3|5627.3|4
1640868630000|2021-12-30 12:50:30|5634.8|5628.8|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|4
1640868640000|2021-12-30 12:50:40|5635.8|5629.8|5634.8|5628.8|5635.8|5629.8|5634.8|5628.8|1
1640868650000|2021-12-30 12:50:50|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.3|5628.3|2
1640868660000|2021-12-30 12:51:00|5633.8|5627.8|5634.3|5628.3|5634.3|5628.3|5633.8|5627.8|0
1640868670000|2021-12-30 12:51:10|5633.8|5627.8|5631.8|5625.8|5634.8|5628.8|5631.8|5625.8|13
1640868680000|2021-12-30 12:51:20|5632.3|5626.3|5631.8|5625.8|5632.3|5626.3|5631.8|5625.8|1
1640868700000|2021-12-30 12:51:40|5638.8|5632.8|5637.7|5631.7|5639.2|5633.2|5637.7|5631.7|3
1640868710000|2021-12-30 12:51:50|5636.7|5630.7|5637.2|5631.2|5637.2|5631.2|5636.7|5630.7|2
1640868720000|2021-12-30 12:52:00|5635.8|5629.8|5636.2|5630.2|5636.2|5630.2|5635.8|5629.8|2
1640868730000|2021-12-30 12:52:10|5636.3|5630.3|5637.3|5631.3|5638.7|5632.7|5635.8|5629.8|4
1640868740000|2021-12-30 12:52:20|5637.7|5631.7|5638.2|5632.2|5638.2|5632.2|5637.7|5631.7|0
1640868750000|2021-12-30 12:52:30|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1640868760000|2021-12-30 12:52:40|5638.2|5632.2|5638.7|5632.7|5639.2|5633.2|5638.2|5632.2|0
1640868770000|2021-12-30 12:52:50|5637.7|5631.7|5638.2|5632.2|5638.2|5632.2|5637.7|5631.7|1
1640868790000|2021-12-30 12:53:10|5638.7|5632.7|5637.2|5631.2|5638.7|5632.7|5637.2|5631.2|3
1640868800000|2021-12-30 12:53:20|5636.7|5630.7|5636.7|5630.7|5637.2|5631.2|5635.7|5629.7|3
1640868810000|2021-12-30 12:53:30|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|3
1640868820000|2021-12-30 12:53:40|5636.7|5630.7|5635.7|5629.7|5637.2|5631.2|5635.7|5629.7|3
1640868830000|2021-12-30 12:53:50|5635.2|5629.2|5635.2|5629.2|5635.7|5629.7|5635.2|5629.2|2
1640868840000|2021-12-30 12:54:00|5635.7|5629.7|5638.2|5632.2|5638.2|5632.2|5635.2|5629.2|7
1640868850000|2021-12-30 12:54:10|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|1
1640868860000|2021-12-30 12:54:20|5639.7|5633.7|5641.2|5635.2|5641.2|5635.2|5638.2|5632.2|8
1640868870000|2021-12-30 12:54:30|5642.2|5636.2|5641.2|5635.2|5642.2|5636.2|5641.2|5635.2|1
1640868880000|2021-12-30 12:54:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640868890000|2021-12-30 12:54:50|5641.8|5635.8|5642.7|5636.7|5643.2|5637.2|5641.8|5635.8|2
1640868900000|2021-12-30 12:55:00|5643.2|5637.2|5643.7|5637.7|5644.2|5638.2|5642.7|5636.7|10
1640868910000|2021-12-30 12:55:10|5642.7|5636.7|5643.7|5637.7|5643.7|5637.7|5642.7|5636.7|1
1640868920000|2021-12-30 12:55:20|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640868930000|2021-12-30 12:55:30|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640868940000|2021-12-30 12:55:40|5642.7|5636.7|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|0
1640868960000|2021-12-30 12:56:00|5642.3|5636.3|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|1
1640868970000|2021-12-30 12:56:10|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|0
1640868980000|2021-12-30 12:56:20|5643.7|5637.7|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|1
1640869000000|2021-12-30 12:56:40|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640869010000|2021-12-30 12:56:50|5643.3|5637.3|5645.7|5639.7|5645.7|5639.7|5643.2|5637.2|3
1640869020000|2021-12-30 12:57:00|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|8
1640869040000|2021-12-30 12:57:20|||||||||9
1640869060000|2021-12-30 12:57:40|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|7
1640869070000|2021-12-30 12:57:50|5647.3|5641.3|5643.2|5637.2|5647.3|5641.3|5643.2|5637.2|11
1640869080000|2021-12-30 12:58:00|5642.8|5636.8|5642.7|5636.7|5642.8|5636.8|5640.8|5634.8|5
1640869090000|2021-12-30 12:58:10|5643.2|5637.2|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|20
1640869100000|2021-12-30 12:58:20|5643.2|5637.2|5644.2|5638.2|5644.2|5638.2|5642.8|5636.8|1
1640869110000|2021-12-30 12:58:30|5643.8|5637.8|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|2
1640869120000|2021-12-30 12:58:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640869130000|2021-12-30 12:58:50|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|1
1640869140000|2021-12-30 12:59:00|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640869160000|2021-12-30 12:59:20|5643.3|5637.3|5642.2|5636.2|5643.3|5637.3|5642.2|5636.2|0
1640869200000|2021-12-30 13:00:00|5640.7|5634.7|5641.7|5635.7|5642.2|5636.2|5638.7|5632.7|7
1640869210000|2021-12-30 13:00:10|5640.7|5634.7|5640.8|5634.8|5642.8|5636.8|5640.7|5634.7|15
1640869220000|2021-12-30 13:00:20|5641.3|5635.3|5641.8|5635.8|5642.8|5636.8|5641.3|5635.3|2
1640869230000|2021-12-30 13:00:30|5640.8|5634.8|5641.8|5635.8|5641.8|5635.8|5640.8|5634.8|0
1640869240000|2021-12-30 13:00:40|5640.8|5634.8|5642.3|5636.3|5642.3|5636.3|5640.8|5634.8|0
1640869250000|2021-12-30 13:00:50|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640869270000|2021-12-30 13:01:10|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|2
1640869280000|2021-12-30 13:01:20|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640869290000|2021-12-30 13:01:30|5641.3|5635.3|5643.8|5637.8|5643.8|5637.8|5640.8|5634.8|5
1640869300000|2021-12-30 13:01:40|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5641.8|5635.8|1
1640869310000|2021-12-30 13:01:50|5644.8|5638.8|5642.8|5636.8|5644.8|5638.8|5642.8|5636.8|6
1640869320000|2021-12-30 13:02:00|5643.3|5637.3|5643.8|5637.8|5644.8|5638.8|5643.3|5637.3|1
1640869330000|2021-12-30 13:02:10|5643.3|5637.3|5643.3|5637.3|5644.3|5638.3|5642.8|5636.8|4
1640869340000|2021-12-30 13:02:20|5642.8|5636.8|5644.3|5638.3|5644.3|5638.3|5642.8|5636.8|0
1640869390000|2021-12-30 13:03:10|5643.8|5637.8|5642.8|5636.8|5643.8|5637.8|5642.8|5636.8|1
1640869400000|2021-12-30 13:03:20|5642.3|5636.3|5643.8|5637.8|5643.8|5637.8|5642.3|5636.3|2
1640869420000|2021-12-30 13:03:40|5644.3|5638.3|5644.8|5638.8|5645.3|5639.3|5644.3|5638.3|1
1640869430000|2021-12-30 13:03:50|5644.3|5638.3|5643.8|5637.8|5644.3|5638.3|5643.8|5637.8|0
1640869440000|2021-12-30 13:04:00|5644.7|5638.7|5645.7|5639.7|5645.8|5639.8|5644.7|5638.7|11
1640869450000|2021-12-30 13:04:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1640869460000|2021-12-30 13:04:20|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|1
1640869470000|2021-12-30 13:04:30|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5645.3|5639.3|0
1640869480000|2021-12-30 13:04:40|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|1
1640869490000|2021-12-30 13:04:50|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|5
1640869500000|2021-12-30 13:05:00|5645.2|5639.2|5645.7|5639.7|5646.2|5640.2|5644.7|5638.7|1
1640869510000|2021-12-30 13:05:10|5644.8|5638.8|5645.7|5639.7|5645.7|5639.7|5644.8|5638.8|1
1640869520000|2021-12-30 13:05:20|5646.7|5640.7|5646.8|5640.8|5647.2|5641.2|5645.7|5639.7|10
1640869530000|2021-12-30 13:05:30|5647.2|5641.2|5648.7|5642.7|5648.7|5642.7|5647.2|5641.2|1
1640869540000|2021-12-30 13:05:40|5647.8|5641.8|5648.2|5642.2|5648.2|5642.2|5647.8|5641.8|1
1640869550000|2021-12-30 13:05:50|5648.7|5642.7|5649.8|5643.8|5650.2|5644.2|5648.3|5642.3|4
1640869560000|2021-12-30 13:06:00|5649.3|5643.3|5649.7|5643.7|5650.7|5644.7|5649.2|5643.2|5
1640869570000|2021-12-30 13:06:10|5650.2|5644.2|5650.2|5644.2|5650.7|5644.7|5648.7|5642.7|5
1640869580000|2021-12-30 13:06:20|5648.7|5642.7|5648.2|5642.2|5650.2|5644.2|5648.2|5642.2|3
1640869590000|2021-12-30 13:06:30|5648.7|5642.7|5648.2|5642.2|5649.2|5643.2|5648.2|5642.2|2
1640869600000|2021-12-30 13:06:40|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|2
1640869620000|2021-12-30 13:07:00|5649.7|5643.7|5650.7|5644.7|5652.2|5646.2|5648.2|5642.2|14
1640869630000|2021-12-30 13:07:10|5649.7|5643.7|5651.2|5645.2|5652.7|5646.7|5649.7|5643.7|13
1640869640000|2021-12-30 13:07:20|5651.7|5645.7|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|2
1640869650000|2021-12-30 13:07:30|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|1
1640869660000|2021-12-30 13:07:40|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.2|5646.2|2
1640869680000|2021-12-30 13:08:00|5652.2|5646.2|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|3
1640869690000|2021-12-30 13:08:10|5652.2|5646.2|5651.7|5645.7|5652.2|5646.2|5651.7|5645.7|1
1640869700000|2021-12-30 13:08:20|5651.2|5645.2|5650.7|5644.7|5651.2|5645.2|5650.7|5644.7|2
1640869710000|2021-12-30 13:08:30|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|3
1640869780000|2021-12-30 13:09:40|5649.7|5643.7|5650.2|5644.2|5651.2|5645.2|5649.7|5643.7|1
1640869800000|2021-12-30 13:10:00|5650.7|5644.7|5651.2|5645.2|5651.7|5645.7|5650.7|5644.7|1
1640869810000|2021-12-30 13:10:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1640869820000|2021-12-30 13:10:20|5650.2|5644.2|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1640869830000|2021-12-30 13:10:30|5651.2|5645.2|5650.7|5644.7|5651.2|5645.2|5650.2|5644.2|0
1640869840000|2021-12-30 13:10:40|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1640869850000|2021-12-30 13:10:50|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1640869860000|2021-12-30 13:11:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1640869890000|2021-12-30 13:11:30|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1640869910000|2021-12-30 13:11:50|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|2
1640869920000|2021-12-30 13:12:00|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|6
1640869930000|2021-12-30 13:12:10|5645.7|5639.7|5649.7|5643.7|5649.7|5643.7|5645.7|5639.7|4
1640869950000|2021-12-30 13:12:30|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5649.7|5643.7|1
1640869970000|2021-12-30 13:12:50|5649.7|5643.7|5647.7|5641.7|5649.7|5643.7|5647.7|5641.7|11
1640869980000|2021-12-30 13:13:00|5648.7|5642.7|5647.7|5641.7|5648.7|5642.7|5647.7|5641.7|0
1640870000000|2021-12-30 13:13:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1640870010000|2021-12-30 13:13:30|5648.3|5642.3|5648.2|5642.2|5648.7|5642.7|5648.2|5642.2|1
1640870020000|2021-12-30 13:13:40|5648.7|5642.7|5648.2|5642.2|5648.7|5642.7|5647.2|5641.2|1
1640870030000|2021-12-30 13:13:50|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|0
1640870040000|2021-12-30 13:14:00|5647.8|5641.8|5647.2|5641.2|5648.2|5642.2|5647.2|5641.2|0
1640870050000|2021-12-30 13:14:10|5647.7|5641.7|5646.8|5640.8|5647.7|5641.7|5646.8|5640.8|1
1640870060000|2021-12-30 13:14:20|5645.7|5639.7|5644.7|5638.7|5645.7|5639.7|5644.7|5638.7|0
1640870070000|2021-12-30 13:14:30|5644.2|5638.2|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1640870080000|2021-12-30 13:14:40|5644.2|5638.2|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|0
1640870090000|2021-12-30 13:14:50|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640870100000|2021-12-30 13:15:00|5645.2|5639.2|5644.8|5638.8|5645.2|5639.2|5644.3|5638.3|4
1640870110000|2021-12-30 13:15:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640870130000|2021-12-30 13:15:30|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|1
1640870150000|2021-12-30 13:15:50|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5644.8|5638.8|1
1640870200000|2021-12-30 13:16:40|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|3
1640870210000|2021-12-30 13:16:50|5643.7|5637.7|5643.8|5637.8|5643.8|5637.8|5643.7|5637.7|9
1640870220000|2021-12-30 13:17:00|5643.7|5637.7|5642.8|5636.8|5643.7|5637.7|5642.8|5636.8|2
1640870240000|2021-12-30 13:17:20|5642.3|5636.3|5642.8|5636.8|5642.8|5636.8|5642.3|5636.3|11
1640870250000|2021-12-30 13:17:30|5643.3|5637.3|5644.3|5638.3|5644.3|5638.3|5643.3|5637.3|5
1640870270000|2021-12-30 13:17:50|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640870280000|2021-12-30 13:18:00|5643.3|5637.3|5643.8|5637.8|5644.2|5638.2|5643.3|5637.3|0
1640870290000|2021-12-30 13:18:10|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640870300000|2021-12-30 13:18:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640870310000|2021-12-30 13:18:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|1
1640870350000|2021-12-30 13:19:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|10
1640870370000|2021-12-30 13:19:30|5644.7|5638.7|5646.3|5640.3|5646.3|5640.3|5644.7|5638.7|2
1640870380000|2021-12-30 13:19:40|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1640870390000|2021-12-30 13:19:50|5647.3|5641.3|5648.3|5642.3|5648.3|5642.3|5647.3|5641.3|1
1640870460000|2021-12-30 13:21:00|5648.7|5642.7|5648.3|5642.3|5648.7|5642.7|5648.3|5642.3|0
1640870480000|2021-12-30 13:21:20|5649.3|5643.3|5649.7|5643.7|5649.7|5643.7|5649.3|5643.3|2
1640870490000|2021-12-30 13:21:30|5649.8|5643.8|5652.2|5646.2|5653.7|5647.7|5649.8|5643.8|5
1640870500000|2021-12-30 13:21:40|5652.7|5646.7|5650.2|5644.2|5652.7|5646.7|5650.2|5644.2|4
1640870510000|2021-12-30 13:21:50|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|17
1640870520000|2021-12-30 13:22:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.3|5642.3|13
1640870530000|2021-12-30 13:22:10|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640870540000|2021-12-30 13:22:20|||||||||1
1640870550000|2021-12-30 13:22:30|5648.3|5642.3|5648.8|5642.8|5648.8|5642.8|5648.3|5642.3|0
1640870560000|2021-12-30 13:22:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640870570000|2021-12-30 13:22:50|5647.3|5641.3|5646.2|5640.2|5647.3|5641.3|5646.2|5640.2|9
1640870580000|2021-12-30 13:23:00|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|0
1640870590000|2021-12-30 13:23:10|5645.2|5639.2|5644.8|5638.8|5645.2|5639.2|5644.8|5638.8|1
1640870600000|2021-12-30 13:23:20|5645.7|5639.7|5645.3|5639.3|5645.7|5639.7|5645.3|5639.3|2
1640870610000|2021-12-30 13:23:30|5644.8|5638.8|5644.8|5638.8|5645.7|5639.7|5644.8|5638.8|1
1640870630000|2021-12-30 13:23:50|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5643.8|5637.8|0
1640870650000|2021-12-30 13:24:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640870660000|2021-12-30 13:24:20|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|1
1640870670000|2021-12-30 13:24:30|5644.7|5638.7|5644.3|5638.3|5644.7|5638.7|5643.7|5637.7|3
1640870690000|2021-12-30 13:24:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640870700000|2021-12-30 13:25:00|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640870710000|2021-12-30 13:25:10|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|1
1640870720000|2021-12-30 13:25:20|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5
1640870730000|2021-12-30 13:25:30|5642.3|5636.3|5642.7|5636.7|5642.7|5636.7|5641.8|5635.8|0
1640870740000|2021-12-30 13:25:40|5641.8|5635.8|5639.3|5633.3|5641.8|5635.8|5639.3|5633.3|6
1640870770000|2021-12-30 13:26:10|5638.8|5632.8|5636.8|5630.8|5638.8|5632.8|5636.8|5630.8|4
1640870780000|2021-12-30 13:26:20|5635.8|5629.8|5635.3|5629.3|5636.8|5630.8|5635.3|5629.3|3
1640870790000|2021-12-30 13:26:30|5634.8|5628.8|5634.3|5628.3|5634.8|5628.8|5634.3|5628.3|2
1640870800000|2021-12-30 13:26:40|5633.8|5627.8|5635.3|5629.3|5635.3|5629.3|5633.8|5627.8|3
1640870820000|2021-12-30 13:27:00|5635.2|5629.2|5635.3|5629.3|5635.3|5629.3|5635.2|5629.2|4
1640870830000|2021-12-30 13:27:10|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|1
1640870840000|2021-12-30 13:27:20|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1640870860000|2021-12-30 13:27:40|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1640870870000|2021-12-30 13:27:50|5632.8|5626.8|5636.7|5630.7|5636.7|5630.7|5632.3|5626.3|6
1640870880000|2021-12-30 13:28:00|5636.3|5630.3|5636.8|5630.8|5636.8|5630.8|5636.3|5630.3|0
1640870890000|2021-12-30 13:28:10|5637.8|5631.8|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|0
1640870900000|2021-12-30 13:28:20|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|7
1640870910000|2021-12-30 13:28:30|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|1
1640870920000|2021-12-30 13:28:40|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640870930000|2021-12-30 13:28:50|5638.4|5632.4|5641.3|5635.3|5641.3|5635.3|5638.4|5632.4|7
1640870940000|2021-12-30 13:29:00|5642.3|5636.3|5641.3|5635.3|5642.7|5636.7|5641.3|5635.3|2
1640870950000|2021-12-30 13:29:10|5641.8|5635.8|5636.8|5630.8|5641.8|5635.8|5636.8|5630.8|9
1640870960000|2021-12-30 13:29:20|5636.3|5630.3|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|7
1640870970000|2021-12-30 13:29:30|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|1
1640870990000|2021-12-30 13:29:50|5633.9|5627.9|5636.8|5630.8|5636.8|5630.8|5633.9|5627.9|1
1640871020000|2021-12-30 13:30:20|5636.3|5630.3|5637.8|5631.8|5637.8|5631.8|5636.3|5630.3|3
1640871040000|2021-12-30 13:30:40|5636.3|5630.3|5636.8|5630.8|5637.3|5631.3|5636.3|5630.3|4
1640871060000|2021-12-30 13:31:00|5638.3|5632.3|5637.8|5631.8|5639.8|5633.8|5637.3|5631.3|7
1640871070000|2021-12-30 13:31:10|5637.3|5631.3|5637.3|5631.3|5638.3|5632.3|5637.3|5631.3|3
1640871080000|2021-12-30 13:31:20|||||||||2
1640871090000|2021-12-30 13:31:30|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|1
1640871100000|2021-12-30 13:31:40|||||||||10
1640871110000|2021-12-30 13:31:50|5636.8|5630.8|5636.3|5630.3|5636.8|5630.8|5636.3|5630.3|6
1640871120000|2021-12-30 13:32:00|5636.8|5630.8|5632.8|5626.8|5636.8|5630.8|5632.8|5626.8|3
1640871130000|2021-12-30 13:32:10|5633.3|5627.3|5633.8|5627.8|5634.3|5628.3|5633.3|5627.3|7
1640871140000|2021-12-30 13:32:20|5633.3|5627.3|5633.8|5627.8|5633.8|5627.8|5633.3|5627.3|0
1640871150000|2021-12-30 13:32:30|5633.3|5627.3|5633.3|5627.3|5633.3|5627.3|5633.3|5627.3|0
1640871160000|2021-12-30 13:32:40|5633.8|5627.8|5634.3|5628.3|5634.3|5628.3|5633.8|5627.8|0
1640871170000|2021-12-30 13:32:50|5633.8|5627.8|5634.3|5628.3|5634.8|5628.8|5633.8|5627.8|1
1640871180000|2021-12-30 13:33:00|5634.8|5628.8|5631.3|5625.3|5634.8|5628.8|5631.3|5625.3|7
1640871190000|2021-12-30 13:33:10|5630.4|5624.4|5630.3|5624.3|5630.4|5624.4|5630.3|5624.3|0
1640871200000|2021-12-30 13:33:20|5629.8|5623.8|5628.3|5622.3|5629.8|5623.8|5627.8|5621.8|2
1640871210000|2021-12-30 13:33:30|5630.7|5624.7|5628.8|5622.8|5630.8|5624.8|5628.8|5622.8|3
1640871220000|2021-12-30 13:33:40|5629.3|5623.3|5630.8|5624.8|5630.8|5624.8|5629.3|5623.3|0
1640871230000|2021-12-30 13:33:50|5629.8|5623.8|5631.8|5625.8|5634.3|5628.3|5629.8|5623.8|11
1640871240000|2021-12-30 13:34:00|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|1
1640871250000|2021-12-30 13:34:10|5632.3|5626.3|5629.3|5623.3|5632.3|5626.3|5629.3|5623.3|7
1640871260000|2021-12-30 13:34:20|5629.8|5623.8|5627.8|5621.8|5630.3|5624.3|5627.8|5621.8|2
1640871270000|2021-12-30 13:34:30|5627.3|5621.3|5627.8|5621.8|5628.8|5622.8|5627.3|5621.3|0
1640871280000|2021-12-30 13:34:40|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|5627.3|5621.3|0
1640871290000|2021-12-30 13:34:50|5629.3|5623.3|5628.8|5622.8|5630.8|5624.8|5628.8|5622.8|10
1640871300000|2021-12-30 13:35:00|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1640871310000|2021-12-30 13:35:10|5628.8|5622.8|5627.3|5621.3|5628.8|5622.8|5627.3|5621.3|1
1640871320000|2021-12-30 13:35:20|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1640871330000|2021-12-30 13:35:30|5627.3|5621.3|5627.8|5621.8|5627.8|5621.8|5626.8|5620.8|0
1640871340000|2021-12-30 13:35:40|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|0
1640871350000|2021-12-30 13:35:50|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5625.8|5619.8|3
1640871360000|2021-12-30 13:36:00|5626.8|5620.8|5626.3|5620.3|5627.3|5621.3|5626.3|5620.3|1
1640871370000|2021-12-30 13:36:10|5625.8|5619.8|5626.3|5620.3|5626.8|5620.8|5625.8|5619.8|0
1640871380000|2021-12-30 13:36:20|5626.8|5620.8|5625.8|5619.8|5626.8|5620.8|5625.8|5619.8|0
1640871390000|2021-12-30 13:36:30|5625.3|5619.3|5625.8|5619.8|5625.8|5619.8|5625.3|5619.3|1
1640871400000|2021-12-30 13:36:40|5626.3|5620.3|5625.3|5619.3|5626.3|5620.3|5625.3|5619.3|0
1640871410000|2021-12-30 13:36:50|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|0
1640871420000|2021-12-30 13:37:00|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|1
1640871430000|2021-12-30 13:37:10|5626.3|5620.3|5625.8|5619.8|5626.3|5620.3|5625.8|5619.8|6
1640871440000|2021-12-30 13:37:20|5624.8|5618.8|5625.8|5619.8|5625.8|5619.8|5624.8|5618.8|2
1640871450000|2021-12-30 13:37:30|5626.3|5620.3|5631.8|5625.8|5632.2|5626.2|5626.3|5620.3|4
1640871460000|2021-12-30 13:37:40|5631.3|5625.3|5630.3|5624.3|5631.3|5625.3|5630.3|5624.3|7
1640871480000|2021-12-30 13:38:00|5630.8|5624.8|5630.8|5624.8|5631.8|5625.8|5629.8|5623.8|2
1640871490000|2021-12-30 13:38:10|5631.3|5625.3|5630.8|5624.8|5631.3|5625.3|5630.3|5624.3|0
1640871500000|2021-12-30 13:38:20|5631.3|5625.3|5630.8|5624.8|5631.3|5625.3|5630.8|5624.8|0
1640871530000|2021-12-30 13:38:50|5631.8|5625.8|5630.8|5624.8|5633.8|5627.8|5630.8|5624.8|4
1640871540000|2021-12-30 13:39:00|5631.3|5625.3|5630.8|5624.8|5631.8|5625.8|5630.8|5624.8|0
1640871560000|2021-12-30 13:39:20|5630.3|5624.3|5630.8|5624.8|5630.8|5624.8|5630.3|5624.3|1
1640871570000|2021-12-30 13:39:30|5629.8|5623.8|5629.8|5623.8|5630.8|5624.8|5629.3|5623.3|2
1640871580000|2021-12-30 13:39:40|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5628.8|5622.8|1
1640871590000|2021-12-30 13:39:50|5629.8|5623.8|5631.8|5625.8|5631.8|5625.8|5629.3|5623.3|4
1640871600000|2021-12-30 13:40:00|5632.3|5626.3|5633.8|5627.8|5633.8|5627.8|5631.8|5625.8|1
1640871610000|2021-12-30 13:40:10|5633.3|5627.3|5633.8|5627.8|5633.8|5627.8|5633.3|5627.3|0
1640871620000|2021-12-30 13:40:20|5634.3|5628.3|5632.8|5626.8|5634.3|5628.3|5632.8|5626.8|2
1640871630000|2021-12-30 13:40:30|5633.8|5627.8|5638.3|5632.3|5638.8|5632.8|5633.8|5627.8|16
1640871640000|2021-12-30 13:40:40|5638.7|5632.7|5637.8|5631.8|5638.8|5632.8|5637.8|5631.8|3
1640871650000|2021-12-30 13:40:50|5638.3|5632.3|5637.3|5631.3|5638.3|5632.3|5637.3|5631.3|2
1640871660000|2021-12-30 13:41:00|5637.8|5631.8|5637.3|5631.3|5637.8|5631.8|5636.8|5630.8|3
1640871670000|2021-12-30 13:41:10|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1640871680000|2021-12-30 13:41:20|5636.3|5630.3|5636.8|5630.8|5636.8|5630.8|5636.3|5630.3|1
1640871690000|2021-12-30 13:41:30|5636.3|5630.3|5637.3|5631.3|5637.3|5631.3|5636.3|5630.3|2
1640871720000|2021-12-30 13:42:00|5636.8|5630.8|5635.8|5629.8|5636.8|5630.8|5635.8|5629.8|2
1640871730000|2021-12-30 13:42:10|5634.8|5628.8|5636.8|5630.8|5639.3|5633.3|5634.8|5628.8|7
1640871740000|2021-12-30 13:42:20|5638.3|5632.3|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|10
1640871750000|2021-12-30 13:42:30|5639.3|5633.3|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|0
1640871770000|2021-12-30 13:42:50|5637.3|5631.3|5638.8|5632.8|5638.8|5632.8|5637.3|5631.3|2
1640871790000|2021-12-30 13:43:10|5638.3|5632.3|5638.7|5632.7|5638.8|5632.8|5638.2|5632.2|8
1640871800000|2021-12-30 13:43:20|5635.3|5629.3|5634.8|5628.8|5635.8|5629.8|5634.8|5628.8|2
1640871810000|2021-12-30 13:43:30|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1640871840000|2021-12-30 13:44:00|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|1
1640871850000|2021-12-30 13:44:10|5634.3|5628.3|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|1
1640871860000|2021-12-30 13:44:20|5635.3|5629.3|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|1
1640871870000|2021-12-30 13:44:30|5634.8|5628.8|5635.3|5629.3|5635.3|5629.3|5634.3|5628.3|0
1640871880000|2021-12-30 13:44:40|5634.3|5628.3|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|2
1640871890000|2021-12-30 13:44:50|5634.3|5628.3|5635.8|5629.8|5635.8|5629.8|5634.3|5628.3|1
1640874600000|2021-12-30 14:30:00|5629.2|5623.2|5642.2|5636.2|5642.2|5636.2|5629.2|5623.2|365
1640874610000|2021-12-30 14:30:10|5642.7|5636.7|5649.2|5643.2|5649.2|5643.2|5639.2|5633.2|34
1640874620000|2021-12-30 14:30:20|5650.2|5644.2|5649.7|5643.7|5652.7|5646.7|5646.7|5640.7|27
1640874630000|2021-12-30 14:30:30|5650.2|5644.2|5649.2|5643.2|5650.2|5644.2|5649.2|5643.2|19
1640874640000|2021-12-30 14:30:40|5645.7|5639.7|5639.2|5633.2|5645.7|5639.7|5638.2|5632.2|29
1640874650000|2021-12-30 14:30:50|5638.7|5632.7|5638.2|5632.2|5642.2|5636.2|5638.2|5632.2|20
1640874660000|2021-12-30 14:31:00|5636.7|5630.7|5613.7|5607.7|5636.7|5630.7|5610.7|5604.7|56
1640874670000|2021-12-30 14:31:10|5614.2|5608.2|5617.7|5611.7|5618.7|5612.7|5614.2|5608.2|9
1640874680000|2021-12-30 14:31:20|5617.2|5611.2|5616.7|5610.7|5617.7|5611.7|5613.2|5607.2|56
1640874690000|2021-12-30 14:31:30|5615.7|5609.7|5619.2|5613.2|5623.2|5617.2|5615.7|5609.7|72
1640874700000|2021-12-30 14:31:40|5618.7|5612.7|5620.2|5614.2|5621.2|5615.2|5618.2|5612.2|16
1640874710000|2021-12-30 14:31:50|5623.7|5617.7|5616.2|5610.2|5623.7|5617.7|5615.2|5609.2|60
1640874720000|2021-12-30 14:32:00|5616.7|5610.7|5616.2|5610.2|5619.2|5613.2|5610.7|5604.7|43
1640874730000|2021-12-30 14:32:10|5617.2|5611.2|5631.7|5625.7|5632.7|5626.7|5617.2|5611.2|39
1640874740000|2021-12-30 14:32:20|5626.8|5620.8|5635.7|5629.7|5637.7|5631.7|5626.7|5620.7|39
1640874750000|2021-12-30 14:32:30|5635.2|5629.2|5637.7|5631.7|5638.2|5632.2|5632.8|5626.8|18
1640874760000|2021-12-30 14:32:40|5636.8|5630.8|5631.2|5625.2|5637.2|5631.2|5629.2|5623.2|64
1640874770000|2021-12-30 14:32:50|5632.2|5626.2|5629.2|5623.2|5635.2|5629.2|5628.7|5622.7|30
1640874780000|2021-12-30 14:33:00|5628.7|5622.7|5628.2|5622.2|5631.2|5625.2|5627.2|5621.2|9
1640874790000|2021-12-30 14:33:10|5628.7|5622.7|5628.8|5622.8|5634.2|5628.2|5628.7|5622.7|17
1640874800000|2021-12-30 14:33:20|5629.2|5623.2|5631.7|5625.7|5632.7|5626.7|5628.8|5622.8|8
1640874810000|2021-12-30 14:33:30|5632.2|5626.2|5631.2|5625.2|5632.2|5626.2|5623.2|5617.2|11
1640874820000|2021-12-30 14:33:40|5630.3|5624.3|5632.2|5626.2|5634.7|5628.7|5627.2|5621.2|16
1640874830000|2021-12-30 14:33:50|5631.8|5625.8|5633.2|5627.2|5635.7|5629.7|5631.8|5625.8|16
1640874840000|2021-12-30 14:34:00|5632.7|5626.7|5632.7|5626.7|5635.2|5629.2|5629.7|5623.7|18
1640874850000|2021-12-30 14:34:10|5632.8|5626.8|5637.7|5631.7|5637.7|5631.7|5632.8|5626.8|28
1640874860000|2021-12-30 14:34:20|5638.3|5632.3|5644.3|5638.3|5644.7|5638.7|5638.2|5632.2|12
1640874870000|2021-12-30 14:34:30|5644.2|5638.2|5643.2|5637.2|5646.7|5640.7|5641.7|5635.7|19
1640874880000|2021-12-30 14:34:40|5643.7|5637.7|5645.7|5639.7|5645.7|5639.7|5643.7|5637.7|17
1640874890000|2021-12-30 14:34:50|5645.2|5639.2|5649.2|5643.2|5649.7|5643.7|5643.2|5637.2|16
1640874900000|2021-12-30 14:35:00|5649.7|5643.7|5651.2|5645.2|5651.3|5645.3|5648.7|5642.7|18
1640874910000|2021-12-30 14:35:10|5650.7|5644.7|5647.7|5641.7|5650.7|5644.7|5647.7|5641.7|11
1640874920000|2021-12-30 14:35:20|5646.7|5640.7|5647.2|5641.2|5648.2|5642.2|5646.7|5640.7|4
1640874930000|2021-12-30 14:35:30|5646.8|5640.8|5646.2|5640.2|5648.2|5642.2|5646.2|5640.2|27
1640874940000|2021-12-30 14:35:40|5645.2|5639.2|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|6
1640874950000|2021-12-30 14:35:50|5646.2|5640.2|5645.2|5639.2|5646.2|5640.2|5641.7|5635.7|44
1640874960000|2021-12-30 14:36:00|5643.7|5637.7|5646.2|5640.2|5646.2|5640.2|5641.2|5635.2|10
1640874970000|2021-12-30 14:36:10|5648.7|5642.7|5647.7|5641.7|5650.2|5644.2|5647.7|5641.7|13
1640874980000|2021-12-30 14:36:20|5647.2|5641.2|5648.2|5642.2|5648.7|5642.7|5647.2|5641.2|6
1640874990000|2021-12-30 14:36:30|5647.7|5641.7|5645.2|5639.2|5647.7|5641.7|5644.7|5638.7|8
1640875000000|2021-12-30 14:36:40|5648.6|5642.6|5648.2|5642.2|5648.6|5642.6|5647.2|5641.2|16
1640875010000|2021-12-30 14:36:50|5646.7|5640.7|5648.7|5642.7|5649.7|5643.7|5646.2|5640.2|11
1640875020000|2021-12-30 14:37:00|5648.2|5642.2|5644.2|5638.2|5648.2|5642.2|5642.2|5636.2|6
1640875030000|2021-12-30 14:37:10|5646.7|5640.7|5646.7|5640.7|5648.7|5642.7|5646.7|5640.7|5
1640875040000|2021-12-30 14:37:20|5647.2|5641.2|5648.2|5642.2|5648.7|5642.7|5647.2|5641.2|2
1640875050000|2021-12-30 14:37:30|5647.7|5641.7|5645.7|5639.7|5648.2|5642.2|5645.2|5639.2|6
1640875060000|2021-12-30 14:37:40|5646.7|5640.7|5647.7|5641.7|5647.7|5641.7|5646.7|5640.7|0
1640875070000|2021-12-30 14:37:50|5647.2|5641.2|5648.7|5642.7|5648.7|5642.7|5647.2|5641.2|0
1640875080000|2021-12-30 14:38:00|5649.2|5643.2|5647.2|5641.2|5649.2|5643.2|5645.2|5639.2|14
1640875090000|2021-12-30 14:38:10|5646.2|5640.2|5644.7|5638.7|5646.7|5640.7|5644.7|5638.7|5
1640875100000|2021-12-30 14:38:20|5645.7|5639.7|5648.7|5642.7|5648.7|5642.7|5645.7|5639.7|6
1640875110000|2021-12-30 14:38:30|5648.2|5642.2|5646.7|5640.7|5648.2|5642.2|5646.2|5640.2|3
1640875120000|2021-12-30 14:38:40|5647.2|5641.2|5648.7|5642.7|5650.7|5644.7|5647.2|5641.2|22
1640875130000|2021-12-30 14:38:50|5649.7|5643.7|5647.2|5641.2|5649.7|5643.7|5646.2|5640.2|7
1640875140000|2021-12-30 14:39:00|5647.7|5641.7|5649.7|5643.7|5649.7|5643.7|5647.2|5641.2|15
1640875150000|2021-12-30 14:39:10|5649.2|5643.2|5645.2|5639.2|5649.7|5643.7|5644.7|5638.7|8
1640875160000|2021-12-30 14:39:20|5646.2|5640.2|5646.2|5640.2|5646.7|5640.7|5645.7|5639.7|4
1640875170000|2021-12-30 14:39:30|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5644.7|5638.7|6
1640875180000|2021-12-30 14:39:40|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640875190000|2021-12-30 14:39:50|5646.2|5640.2|5647.2|5641.2|5648.7|5642.7|5646.2|5640.2|59
1640875200000|2021-12-30 14:40:00|5647.7|5641.7|5649.2|5643.2|5652.6|5646.6|5647.7|5641.7|24
1640875210000|2021-12-30 14:40:10|5649.7|5643.7|5650.2|5644.2|5650.6|5644.6|5648.7|5642.7|23
1640875220000|2021-12-30 14:40:20|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5649.7|5643.7|2
1640875230000|2021-12-30 14:40:30|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5649.2|5643.2|12
1640875240000|2021-12-30 14:40:40|5650.7|5644.7|5652.7|5646.7|5652.7|5646.7|5650.7|5644.7|6
1640875250000|2021-12-30 14:40:50|5650.7|5644.7|5652.2|5646.2|5652.2|5646.2|5649.2|5643.2|30
1640875260000|2021-12-30 14:41:00|5651.2|5645.2|5651.7|5645.7|5651.7|5645.7|5650.2|5644.2|4
1640875270000|2021-12-30 14:41:10|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|4
1640875280000|2021-12-30 14:41:20|5649.7|5643.7|5649.7|5643.7|5651.7|5645.7|5649.7|5643.7|8
1640875290000|2021-12-30 14:41:30|5649.2|5643.2|5650.2|5644.2|5650.2|5644.2|5649.2|5643.2|2
1640875300000|2021-12-30 14:41:40|5650.7|5644.7|5651.2|5645.2|5651.7|5645.7|5650.7|5644.7|4
1640875310000|2021-12-30 14:41:50|5650.7|5644.7|5648.2|5642.2|5650.7|5644.7|5648.2|5642.2|10
1640875320000|2021-12-30 14:42:00|5648.7|5642.7|5651.7|5645.7|5651.7|5645.7|5647.7|5641.7|39
1640875330000|2021-12-30 14:42:10|5652.2|5646.2|5651.7|5645.7|5652.2|5646.2|5651.7|5645.7|5
1640875340000|2021-12-30 14:42:20|5652.2|5646.2|5652.2|5646.2|5652.7|5646.7|5651.7|5645.7|13
1640875350000|2021-12-30 14:42:30|5650.7|5644.7|5660.2|5654.2|5661.2|5655.2|5650.7|5644.7|87
1640875360000|2021-12-30 14:42:40|5660.7|5654.7|5659.7|5653.7|5662.7|5656.7|5659.7|5653.7|18
1640875370000|2021-12-30 14:42:50|5660.2|5654.2|5662.2|5656.2|5662.7|5656.7|5660.2|5654.2|8
1640875380000|2021-12-30 14:43:00|5660.2|5654.2|5657.2|5651.2|5661.2|5655.2|5655.7|5649.7|54
1640875390000|2021-12-30 14:43:10|5656.2|5650.2|5657.7|5651.7|5657.7|5651.7|5656.2|5650.2|92
1640875400000|2021-12-30 14:43:20|5659.2|5653.2|5658.2|5652.2|5661.2|5655.2|5657.7|5651.7|12
1640875410000|2021-12-30 14:43:30|5657.7|5651.7|5652.2|5646.2|5657.7|5651.7|5652.2|5646.2|14
1640875420000|2021-12-30 14:43:40|5652.7|5646.7|5653.2|5647.2|5653.7|5647.7|5651.7|5645.7|4
1640875430000|2021-12-30 14:43:50|5653.7|5647.7|5655.2|5649.2|5656.7|5650.7|5653.7|5647.7|7
1640875440000|2021-12-30 14:44:00|5654.7|5648.7|5659.7|5653.7|5659.7|5653.7|5654.7|5648.7|35
1640875450000|2021-12-30 14:44:10|5659.2|5653.2|5660.2|5654.2|5662.2|5656.2|5659.2|5653.2|23
1640875460000|2021-12-30 14:44:20|5656.7|5650.7|5657.2|5651.2|5657.7|5651.7|5656.7|5650.7|12
1640875470000|2021-12-30 14:44:30|5657.7|5651.7|5658.2|5652.2|5658.7|5652.7|5657.2|5651.2|6
1640875480000|2021-12-30 14:44:40|5657.7|5651.7|5659.7|5653.7|5659.7|5653.7|5657.7|5651.7|4
1640875490000|2021-12-30 14:44:50|5660.7|5654.7|5661.2|5655.2|5661.2|5655.2|5659.7|5653.7|8
1640875500000|2021-12-30 14:45:00|5660.2|5654.2|5653.7|5647.7|5660.2|5654.2|5653.7|5647.7|13
1640875510000|2021-12-30 14:45:10|5653.2|5647.2|5653.2|5647.2|5654.2|5648.2|5650.2|5644.2|16
1640875520000|2021-12-30 14:45:20|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.2|5646.2|3
1640875530000|2021-12-30 14:45:30|5652.7|5646.7|5653.7|5647.7|5654.2|5648.2|5652.7|5646.7|4
1640875540000|2021-12-30 14:45:40|5654.2|5648.2|5651.2|5645.2|5654.2|5648.2|5651.2|5645.2|6
1640875550000|2021-12-30 14:45:50|5650.7|5644.7|5651.2|5645.2|5651.7|5645.7|5650.7|5644.7|6
1640875560000|2021-12-30 14:46:00|5646.2|5640.2|5650.2|5644.2|5650.2|5644.2|5644.7|5638.7|18
1640875570000|2021-12-30 14:46:10|5651.2|5645.2|5651.2|5645.2|5651.7|5645.7|5651.2|5645.2|88
1640875580000|2021-12-30 14:46:20|5652.2|5646.2|5654.7|5648.7|5654.7|5648.7|5652.2|5646.2|6
1640875590000|2021-12-30 14:46:30|5654.2|5648.2|5652.7|5646.7|5654.2|5648.2|5652.7|5646.7|8
1640875600000|2021-12-30 14:46:40|5653.2|5647.2|5652.2|5646.2|5653.7|5647.7|5651.7|5645.7|13
1640875610000|2021-12-30 14:46:50|5652.7|5646.7|5650.2|5644.2|5652.7|5646.7|5650.2|5644.2|4
1640875620000|2021-12-30 14:47:00|5649.7|5643.7|5649.7|5643.7|5650.7|5644.7|5648.7|5642.7|10
1640875630000|2021-12-30 14:47:10|5649.2|5643.2|5647.7|5641.7|5649.2|5643.2|5646.7|5640.7|53
1640875640000|2021-12-30 14:47:20|5648.2|5642.2|5649.2|5643.2|5649.2|5643.2|5648.2|5642.2|13
1640875650000|2021-12-30 14:47:30|5649.7|5643.7|5649.7|5643.7|5651.2|5645.2|5649.7|5643.7|4
1640875660000|2021-12-30 14:47:40|5650.7|5644.7|5646.7|5640.7|5650.7|5644.7|5646.2|5640.2|24
1640875670000|2021-12-30 14:47:50|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|3
1640875680000|2021-12-30 14:48:00|5647.7|5641.7|5651.7|5645.7|5653.2|5647.2|5647.7|5641.7|80
1640875690000|2021-12-30 14:48:10|5651.2|5645.2|5652.2|5646.2|5652.7|5646.7|5650.7|5644.7|7
1640875700000|2021-12-30 14:48:20|5651.7|5645.7|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|50
1640875710000|2021-12-30 14:48:30|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5651.7|5645.7|105
1640875720000|2021-12-30 14:48:40|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|4
1640875730000|2021-12-30 14:48:50|5650.2|5644.2|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|56
1640875740000|2021-12-30 14:49:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5648.7|5642.7|22
1640875750000|2021-12-30 14:49:10|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640875760000|2021-12-30 14:49:20|5650.2|5644.2|5649.2|5643.2|5650.2|5644.2|5649.2|5643.2|21
1640875770000|2021-12-30 14:49:30|5648.7|5642.7|5649.2|5643.2|5649.7|5643.7|5648.7|5642.7|6
1640875780000|2021-12-30 14:49:40|5648.7|5642.7|5646.7|5640.7|5648.7|5642.7|5646.7|5640.7|3
1640875790000|2021-12-30 14:49:50|5647.2|5641.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|5
1640875800000|2021-12-30 14:50:00|5647.7|5641.7|5650.7|5644.7|5652.2|5646.2|5647.7|5641.7|27
1640875810000|2021-12-30 14:50:10|5650.2|5644.2|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|36
1640875820000|2021-12-30 14:50:20|5649.2|5643.2|5647.7|5641.7|5649.2|5643.2|5647.7|5641.7|5
1640875830000|2021-12-30 14:50:30|5647.2|5641.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|6
1640875840000|2021-12-30 14:50:40|5649.2|5643.2|5652.2|5646.2|5652.2|5646.2|5647.2|5641.2|58
1640875850000|2021-12-30 14:50:50|5651.7|5645.7|5652.2|5646.2|5652.2|5646.2|5651.7|5645.7|5
1640875860000|2021-12-30 14:51:00|5651.7|5645.7|5648.7|5642.7|5651.7|5645.7|5648.7|5642.7|10
1640875870000|2021-12-30 14:51:10|5647.7|5641.7|5648.2|5642.2|5650.2|5644.2|5647.7|5641.7|14
1640875880000|2021-12-30 14:51:20|5647.2|5641.2|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|5
1640875890000|2021-12-30 14:51:30|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|5
1640875900000|2021-12-30 14:51:40|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|1
1640875910000|2021-12-30 14:51:50|5646.7|5640.7|5645.2|5639.2|5646.7|5640.7|5645.2|5639.2|4
1640875920000|2021-12-30 14:52:00|5645.7|5639.7|5651.7|5645.7|5651.7|5645.7|5644.7|5638.7|21
1640875930000|2021-12-30 14:52:10|5652.2|5646.2|5659.2|5653.2|5659.2|5653.2|5652.2|5646.2|11
1640875940000|2021-12-30 14:52:20|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|7
1640875950000|2021-12-30 14:52:30|5658.7|5652.7|5655.8|5649.8|5660.2|5654.2|5655.8|5649.8|69
1640875960000|2021-12-30 14:52:40|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|0
1640875970000|2021-12-30 14:52:50|5655.2|5649.2|5654.7|5648.7|5655.7|5649.7|5654.2|5648.2|22
1640875980000|2021-12-30 14:53:00|5655.7|5649.7|5660.2|5654.2|5660.7|5654.7|5655.7|5649.7|43
1640875990000|2021-12-30 14:53:10|5658.7|5652.7|5654.2|5648.2|5658.7|5652.7|5654.2|5648.2|9
1640876010000|2021-12-30 14:53:30|5652.7|5646.7|5651.2|5645.2|5652.7|5646.7|5650.2|5644.2|8
1640876020000|2021-12-30 14:53:40|5652.2|5646.2|5649.7|5643.7|5652.2|5646.2|5649.7|5643.7|10
1640876030000|2021-12-30 14:53:50|5649.2|5643.2|5646.7|5640.7|5649.2|5643.2|5646.2|5640.2|16
1640876040000|2021-12-30 14:54:00|5647.2|5641.2|5645.7|5639.7|5647.2|5641.2|5645.7|5639.7|5
1640876050000|2021-12-30 14:54:10|5646.2|5640.2|5644.7|5638.7|5646.7|5640.7|5644.2|5638.2|33
1640876060000|2021-12-30 14:54:20|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5643.2|5637.2|3
1640876070000|2021-12-30 14:54:30|5643.7|5637.7|5644.7|5638.7|5645.2|5639.2|5643.7|5637.7|8
1640876080000|2021-12-30 14:54:40|5644.2|5638.2|5641.2|5635.2|5644.2|5638.2|5641.2|5635.2|18
1640876090000|2021-12-30 14:54:50|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5639.7|5633.7|12
1640876100000|2021-12-30 14:55:00|5641.7|5635.7|5644.2|5638.2|5644.2|5638.2|5639.7|5633.7|8
1640876110000|2021-12-30 14:55:10|5643.7|5637.7|5643.2|5637.2|5644.2|5638.2|5642.2|5636.2|4
1640876120000|2021-12-30 14:55:20|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|6
1640876130000|2021-12-30 14:55:30|5642.2|5636.2|5643.7|5637.7|5644.7|5638.7|5642.2|5636.2|17
1640876140000|2021-12-30 14:55:40|5644.2|5638.2|5647.7|5641.7|5648.7|5642.7|5644.2|5638.2|7
1640876150000|2021-12-30 14:55:50|5648.2|5642.2|5648.2|5642.2|5649.7|5643.7|5648.2|5642.2|6
1640876160000|2021-12-30 14:56:00|5647.7|5641.7|5645.7|5639.7|5648.7|5642.7|5645.2|5639.2|13
1640876170000|2021-12-30 14:56:10|||||||||15
1640876180000|2021-12-30 14:56:20|5645.2|5639.2|5643.7|5637.7|5645.2|5639.2|5643.2|5637.2|10
1640876200000|2021-12-30 14:56:40|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|0
1640876210000|2021-12-30 14:56:50|||||||||1
1640876220000|2021-12-30 14:57:00|5643.7|5637.7|5641.2|5635.2|5643.7|5637.7|5639.2|5633.2|22
1640876230000|2021-12-30 14:57:10|5640.7|5634.7|5638.7|5632.7|5641.2|5635.2|5637.7|5631.7|10
1640876240000|2021-12-30 14:57:20|5638.2|5632.2|5637.2|5631.2|5638.2|5632.2|5637.2|5631.2|18
1640876250000|2021-12-30 14:57:30|5639.2|5633.2|5637.7|5631.7|5639.2|5633.2|5637.7|5631.7|3
1640876260000|2021-12-30 14:57:40|5638.7|5632.7|5640.2|5634.2|5640.2|5634.2|5637.7|5631.7|1
1640876270000|2021-12-30 14:57:50|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.2|5633.2|2
1640876280000|2021-12-30 14:58:00|5640.7|5634.7|5642.2|5636.2|5643.2|5637.2|5640.7|5634.7|2
1640876290000|2021-12-30 14:58:10|5641.7|5635.7|5643.2|5637.2|5644.7|5638.7|5641.7|5635.7|7
1640876300000|2021-12-30 14:58:20|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.2|5637.2|2
1640876310000|2021-12-30 14:58:30|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|3
1640876320000|2021-12-30 14:58:40|5644.7|5638.7|5646.2|5640.2|5647.7|5641.7|5644.7|5638.7|10
1640876330000|2021-12-30 14:58:50|||||||||2
1640876350000|2021-12-30 14:59:10|||||||||3
1640876360000|2021-12-30 14:59:20|5646.7|5640.7|5647.7|5641.7|5647.7|5641.7|5646.7|5640.7|13
1640876370000|2021-12-30 14:59:30|5647.2|5641.2|5645.7|5639.7|5647.2|5641.2|5645.2|5639.2|10
1640876380000|2021-12-30 14:59:40|5645.2|5639.2|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|1
1640876390000|2021-12-30 14:59:50|5644.7|5638.7|5641.2|5635.2|5644.7|5638.7|5641.2|5635.2|8
1640876400000|2021-12-30 15:00:00|5642.2|5636.2|5646.2|5640.2|5646.2|5640.2|5642.2|5636.2|9
1640876410000|2021-12-30 15:00:10|5646.7|5640.7|5645.2|5639.2|5647.2|5641.2|5644.7|5638.7|4
1640876420000|2021-12-30 15:00:20|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|4
1640876430000|2021-12-30 15:00:30|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640876440000|2021-12-30 15:00:40|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|2
1640876450000|2021-12-30 15:00:50|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640876460000|2021-12-30 15:01:00|5646.7|5640.7|5645.2|5639.2|5647.2|5641.2|5644.7|5638.7|7
1640876470000|2021-12-30 15:01:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5643.7|5637.7|17
1640876480000|2021-12-30 15:01:20|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|4
1640876490000|2021-12-30 15:01:30|5645.7|5639.7|5646.7|5640.7|5646.7|5640.7|5645.7|5639.7|1
1640876500000|2021-12-30 15:01:40|5646.2|5640.2|5649.2|5643.2|5649.2|5643.2|5646.2|5640.2|4
1640876510000|2021-12-30 15:01:50|5650.2|5644.2|5653.2|5647.2|5653.2|5647.2|5649.7|5643.7|41
1640876520000|2021-12-30 15:02:00|5653.7|5647.7|5658.2|5652.2|5658.7|5652.7|5653.7|5647.7|29
1640876530000|2021-12-30 15:02:10|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|13
1640876540000|2021-12-30 15:02:20|5660.7|5654.7|5659.2|5653.2|5660.7|5654.7|5659.2|5653.2|10
1640876550000|2021-12-30 15:02:30|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.2|5649.2|10
1640876560000|2021-12-30 15:02:40|5655.7|5649.7|5654.2|5648.2|5655.7|5649.7|5654.2|5648.2|6
1640876570000|2021-12-30 15:02:50|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5653.2|5647.2|7
1640876580000|2021-12-30 15:03:00|5654.7|5648.7|5652.2|5646.2|5654.7|5648.7|5651.7|5645.7|11
1640876590000|2021-12-30 15:03:10|5653.2|5647.2|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|3
1640876600000|2021-12-30 15:03:20|5655.2|5649.2|5651.7|5645.7|5655.2|5649.2|5651.7|5645.7|10
1640876610000|2021-12-30 15:03:30|5652.2|5646.2|5648.7|5642.7|5652.7|5646.7|5648.2|5642.2|13
1640876620000|2021-12-30 15:03:40|5649.2|5643.2|5647.2|5641.2|5649.2|5643.2|5646.7|5640.7|6
1640876630000|2021-12-30 15:03:50|5646.7|5640.7|5649.2|5643.2|5649.2|5643.2|5646.2|5640.2|7
1640876640000|2021-12-30 15:04:00|5648.7|5642.7|5648.2|5642.2|5649.2|5643.2|5647.2|5641.2|21
1640876650000|2021-12-30 15:04:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5643.7|5637.7|6
1640876660000|2021-12-30 15:04:20|5645.2|5639.2|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|12
1640876670000|2021-12-30 15:04:30|5645.2|5639.2|5647.2|5641.2|5647.7|5641.7|5645.2|5639.2|3
1640876680000|2021-12-30 15:04:40|5646.7|5640.7|5648.2|5642.2|5648.2|5642.2|5646.7|5640.7|5
1640876700000|2021-12-30 15:05:00|5647.7|5641.7|5647.7|5641.7|5649.2|5643.2|5647.7|5641.7|9
1640876710000|2021-12-30 15:05:10|5649.2|5643.2|5649.2|5643.2|5649.7|5643.7|5648.2|5642.2|8
1640876720000|2021-12-30 15:05:20|5648.7|5642.7|5649.2|5643.2|5649.2|5643.2|5647.7|5641.7|1
1640876730000|2021-12-30 15:05:30|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5
1640876740000|2021-12-30 15:05:40|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|5
1640876750000|2021-12-30 15:05:50|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|17
1640876760000|2021-12-30 15:06:00|5649.7|5643.7|5650.2|5644.2|5650.7|5644.7|5649.7|5643.7|4
1640876770000|2021-12-30 15:06:10|5649.7|5643.7|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|8
1640876780000|2021-12-30 15:06:20|5648.7|5642.7|5649.7|5643.7|5650.2|5644.2|5648.7|5642.7|1
1640876790000|2021-12-30 15:06:30|5650.2|5644.2|5649.2|5643.2|5650.2|5644.2|5649.2|5643.2|4
1640876800000|2021-12-30 15:06:40|||||||||2
1640876810000|2021-12-30 15:06:50|5650.2|5644.2|5649.7|5643.7|5650.2|5644.2|5649.2|5643.2|1
1640876820000|2021-12-30 15:07:00|5650.2|5644.2|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|6
1640876830000|2021-12-30 15:07:10|5649.2|5643.2|5650.2|5644.2|5650.2|5644.2|5649.2|5643.2|3
1640876840000|2021-12-30 15:07:20|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|1
1640876850000|2021-12-30 15:07:30|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|4
1640876860000|2021-12-30 15:07:40|5650.7|5644.7|5649.7|5643.7|5651.7|5645.7|5649.7|5643.7|9
1640876870000|2021-12-30 15:07:50|5650.7|5644.7|5650.2|5644.2|5651.2|5645.2|5649.7|5643.7|6
1640876880000|2021-12-30 15:08:00|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5649.7|5643.7|4
1640876890000|2021-12-30 15:08:10|5651.2|5645.2|5651.7|5645.7|5651.7|5645.7|5651.2|5645.2|0
1640876900000|2021-12-30 15:08:20|5652.2|5646.2|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|2
1640876910000|2021-12-30 15:08:30|5651.7|5645.7|5653.2|5647.2|5653.2|5647.2|5651.7|5645.7|3
1640876920000|2021-12-30 15:08:40|5653.7|5647.7|5651.2|5645.2|5653.7|5647.7|5650.2|5644.2|11
1640876930000|2021-12-30 15:08:50|5651.7|5645.7|5650.7|5644.7|5651.7|5645.7|5650.7|5644.7|1
1640876940000|2021-12-30 15:09:00|5650.2|5644.2|5650.2|5644.2|5652.2|5646.2|5650.2|5644.2|63
1640876950000|2021-12-30 15:09:10|5649.7|5643.7|5651.2|5645.2|5651.2|5645.2|5649.7|5643.7|1
1640876960000|2021-12-30 15:09:20|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|3
1640876970000|2021-12-30 15:09:30|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|3
1640876980000|2021-12-30 15:09:40|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|4
1640876990000|2021-12-30 15:09:50|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|0
1640877000000|2021-12-30 15:10:00|5650.7|5644.7|5652.2|5646.2|5652.2|5646.2|5649.7|5643.7|23
1640877010000|2021-12-30 15:10:10|5651.7|5645.7|5652.2|5646.2|5652.2|5646.2|5651.7|5645.7|1
1640877020000|2021-12-30 15:10:20|5651.7|5645.7|5649.7|5643.7|5651.7|5645.7|5649.2|5643.2|109
1640877030000|2021-12-30 15:10:30|5650.2|5644.2|5651.2|5645.2|5651.2|5645.2|5650.2|5644.2|2
1640877040000|2021-12-30 15:10:40|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|1
1640877050000|2021-12-30 15:10:50|5651.7|5645.7|5651.2|5645.2|5651.7|5645.7|5651.2|5645.2|4
1640877060000|2021-12-30 15:11:00|5650.7|5644.7|5651.7|5645.7|5651.7|5645.7|5650.7|5644.7|10
1640877070000|2021-12-30 15:11:10|5651.2|5645.2|5650.2|5644.2|5651.7|5645.7|5650.2|5644.2|10
1640877080000|2021-12-30 15:11:20|5650.7|5644.7|5652.7|5646.7|5652.7|5646.7|5650.6|5644.6|60
1640877090000|2021-12-30 15:11:30|5657.7|5651.7|5662.2|5656.2|5662.2|5656.2|5657.2|5651.2|13
1640877100000|2021-12-30 15:11:40|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|7
1640877110000|2021-12-30 15:11:50|5661.7|5655.7|5661.2|5655.2|5662.7|5656.7|5661.2|5655.2|67
1640877120000|2021-12-30 15:12:00|5660.2|5654.2|5665.2|5659.2|5666.2|5660.2|5660.2|5654.2|23
1640877130000|2021-12-30 15:12:10|5666.2|5660.2|5668.2|5662.2|5669.2|5663.2|5666.2|5660.2|11
1640877140000|2021-12-30 15:12:20|5667.2|5661.2|5675.2|5669.2|5676.2|5670.2|5667.2|5661.2|15
1640877150000|2021-12-30 15:12:30|5676.6|5670.6|5677.6|5671.6|5678.2|5672.2|5674.1|5668.1|36
1640877160000|2021-12-30 15:12:40|5678.2|5672.2|5678.2|5672.2|5679.1|5673.1|5677.2|5671.2|19
1640877170000|2021-12-30 15:12:50|5678.6|5672.6|5677.2|5671.2|5678.6|5672.6|5676.7|5670.7|18
1640877180000|2021-12-30 15:13:00|5676.2|5670.2|5675.2|5669.2|5677.7|5671.7|5675.2|5669.2|12
1640877190000|2021-12-30 15:13:10|5676.2|5670.2|5674.2|5668.2|5676.2|5670.2|5673.2|5667.2|14
1640877200000|2021-12-30 15:13:20|5674.6|5668.6|5671.7|5665.7|5674.6|5668.6|5671.7|5665.7|34
1640877210000|2021-12-30 15:13:30|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5670.3|5664.3|6
1640877220000|2021-12-30 15:13:40|5671.7|5665.7|5670.2|5664.2|5672.2|5666.2|5669.7|5663.7|5
1640877230000|2021-12-30 15:13:50|5670.7|5664.7|5669.7|5663.7|5672.2|5666.2|5669.7|5663.7|57
1640877240000|2021-12-30 15:14:00|5669.2|5663.2|5668.2|5662.2|5669.2|5663.2|5667.7|5661.7|9
1640877250000|2021-12-30 15:14:10|5668.7|5662.7|5669.7|5663.7|5669.7|5663.7|5668.2|5662.2|1
1640877260000|2021-12-30 15:14:20|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5668.7|5662.7|7
1640877270000|2021-12-30 15:14:30|5671.7|5665.7|5673.7|5667.7|5674.2|5668.2|5671.7|5665.7|21
1640877280000|2021-12-30 15:14:40|5673.2|5667.2|5674.2|5668.2|5674.7|5668.7|5673.2|5667.2|11
1640877290000|2021-12-30 15:14:50|5674.7|5668.7|5673.2|5667.2|5674.7|5668.7|5673.2|5667.2|16
1640877300000|2021-12-30 15:15:00|5673.7|5667.7|5672.2|5666.2|5673.7|5667.7|5669.7|5663.7|12
1640877310000|2021-12-30 15:15:10|5672.6|5666.6|5670.2|5664.2|5672.7|5666.7|5670.2|5664.2|109
1640877320000|2021-12-30 15:15:20|5671.7|5665.7|5669.1|5663.1|5671.7|5665.7|5669.1|5663.1|16
1640877330000|2021-12-30 15:15:30|5670.1|5664.1|5665.1|5659.1|5670.1|5664.1|5665.1|5659.1|28
1640877340000|2021-12-30 15:15:40|5666.2|5660.2|5665.2|5659.2|5666.2|5660.2|5665.1|5659.1|28
1640877350000|2021-12-30 15:15:50|5664.7|5658.7|5663.2|5657.2|5666.2|5660.2|5662.2|5656.2|17
1640877360000|2021-12-30 15:16:00|5664.1|5658.1|5667.2|5661.2|5667.2|5661.2|5663.2|5657.2|24
1640877370000|2021-12-30 15:16:10|5667.6|5661.6|5668.2|5662.2|5669.2|5663.2|5667.6|5661.6|17
1640877380000|2021-12-30 15:16:20|5668.6|5662.6|5667.2|5661.2|5668.6|5662.6|5667.2|5661.2|9
1640877390000|2021-12-30 15:16:30|5666.7|5660.7|5665.7|5659.7|5666.7|5660.7|5665.2|5659.2|120
1640877400000|2021-12-30 15:16:40|5665.2|5659.2|5667.7|5661.7|5667.7|5661.7|5665.2|5659.2|13
1640877410000|2021-12-30 15:16:50|5668.2|5662.2|5665.7|5659.7|5668.2|5662.2|5665.2|5659.2|112
1640877420000|2021-12-30 15:17:00|5669.2|5663.2|5670.7|5664.7|5670.7|5664.7|5668.2|5662.2|29
1640877430000|2021-12-30 15:17:10|5668.7|5662.7|5668.2|5662.2|5670.7|5664.7|5668.2|5662.2|19
1640877440000|2021-12-30 15:17:20|5667.7|5661.7|5664.7|5658.7|5667.7|5661.7|5664.7|5658.7|8
1640877450000|2021-12-30 15:17:30|5664.2|5658.2|5662.2|5656.2|5664.2|5658.2|5662.2|5656.2|5
1640877470000|2021-12-30 15:17:50|5664.2|5658.2|5665.2|5659.2|5665.2|5659.2|5664.2|5658.2|6
1640877480000|2021-12-30 15:18:00|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|133
1640877490000|2021-12-30 15:18:10|||||||||157
1640877500000|2021-12-30 15:18:20|5665.7|5659.7|5668.2|5662.2|5668.2|5662.2|5665.7|5659.7|1
1640877510000|2021-12-30 15:18:30|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.2|5662.2|1
1640877520000|2021-12-30 15:18:40|5667.2|5661.2|5666.2|5660.2|5667.2|5661.2|5666.2|5660.2|5
1640877530000|2021-12-30 15:18:50|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|1
1640877540000|2021-12-30 15:19:00|5667.2|5661.2|5668.2|5662.2|5669.7|5663.7|5667.2|5661.2|9
1640877550000|2021-12-30 15:19:10|5668.7|5662.7|5667.7|5661.7|5669.7|5663.7|5667.2|5661.2|5
1640877560000|2021-12-30 15:19:20|5667.2|5661.2|5666.7|5660.7|5667.7|5661.7|5666.7|5660.7|2
1640877570000|2021-12-30 15:19:30|5667.2|5661.2|5667.7|5661.7|5667.7|5661.7|5667.2|5661.2|1
1640877580000|2021-12-30 15:19:40|5668.2|5662.2|5667.7|5661.7|5669.2|5663.2|5667.7|5661.7|19
1640877590000|2021-12-30 15:19:50|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|2
1640877600000|2021-12-30 15:20:00|5668.7|5662.7|5669.2|5663.2|5669.7|5663.7|5668.7|5662.7|7
1640877610000|2021-12-30 15:20:10|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|2
1640877620000|2021-12-30 15:20:20|5668.2|5662.2|5667.2|5661.2|5668.2|5662.2|5666.2|5660.2|15
1640877630000|2021-12-30 15:20:30|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|9
1640877640000|2021-12-30 15:20:40|5665.7|5659.7|5666.2|5660.2|5666.7|5660.7|5665.2|5659.2|10
1640877650000|2021-12-30 15:20:50|5666.7|5660.7|5665.2|5659.2|5666.7|5660.7|5665.2|5659.2|2
1640877660000|2021-12-30 15:21:00|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1640877670000|2021-12-30 15:21:10|5666.2|5660.2|5665.2|5659.2|5666.2|5660.2|5665.2|5659.2|27
1640877680000|2021-12-30 15:21:20|5664.7|5658.7|5663.2|5657.2|5664.7|5658.7|5662.7|5656.7|5
1640877700000|2021-12-30 15:21:40|5663.7|5657.7|5662.7|5656.7|5664.2|5658.2|5662.7|5656.7|5
1640877720000|2021-12-30 15:22:00|5662.2|5656.2|5660.7|5654.7|5662.2|5656.2|5660.7|5654.7|3
1640877730000|2021-12-30 15:22:10|5660.8|5654.8|5661.2|5655.2|5661.2|5655.2|5660.8|5654.8|2
1640877740000|2021-12-30 15:22:20|5661.7|5655.7|5661.7|5655.7|5662.7|5656.7|5661.7|5655.7|5
1640877750000|2021-12-30 15:22:30|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|1
1640877760000|2021-12-30 15:22:40|5661.7|5655.7|5665.2|5659.2|5665.2|5659.2|5661.7|5655.7|5
1640877770000|2021-12-30 15:22:50|5664.7|5658.7|5665.7|5659.7|5665.7|5659.7|5664.7|5658.7|1
1640877780000|2021-12-30 15:23:00|5666.2|5660.2|5664.7|5658.7|5666.7|5660.7|5664.2|5658.2|8
1640877790000|2021-12-30 15:23:10|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|3
1640877800000|2021-12-30 15:23:20|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5663.7|5657.7|3
1640877820000|2021-12-30 15:23:40|5662.8|5656.8|5661.2|5655.2|5663.7|5657.7|5661.2|5655.2|9
1640877850000|2021-12-30 15:24:10|5660.7|5654.7|5661.7|5655.7|5661.7|5655.7|5660.7|5654.7|1
1640877860000|2021-12-30 15:24:20|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|2
1640877870000|2021-12-30 15:24:30|5660.7|5654.7|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|4
1640877890000|2021-12-30 15:24:50|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|8
1640877900000|2021-12-30 15:25:00|5659.2|5653.2|5658.7|5652.7|5659.7|5653.7|5658.7|5652.7|11
1640877910000|2021-12-30 15:25:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640877920000|2021-12-30 15:25:20|5658.2|5652.2|5657.2|5651.2|5658.2|5652.2|5657.2|5651.2|13
1640877930000|2021-12-30 15:25:30|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|2
1640877940000|2021-12-30 15:25:40|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|6
1640877950000|2021-12-30 15:25:50|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|7
1640877960000|2021-12-30 15:26:00|5657.7|5651.7|5658.7|5652.7|5659.7|5653.7|5656.2|5650.2|12
1640877970000|2021-12-30 15:26:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640877980000|2021-12-30 15:26:20|5657.2|5651.2|5658.2|5652.2|5659.2|5653.2|5657.2|5651.2|36
1640877990000|2021-12-30 15:26:30|5657.7|5651.7|5658.7|5652.7|5658.7|5652.7|5657.7|5651.7|3
1640878000000|2021-12-30 15:26:40|5659.2|5653.2|5658.7|5652.7|5659.7|5653.7|5658.7|5652.7|5
1640878010000|2021-12-30 15:26:50|5659.2|5653.2|5659.2|5653.2|5660.7|5654.7|5658.7|5652.7|11
1640878020000|2021-12-30 15:27:00|5658.7|5652.7|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|8
1640878030000|2021-12-30 15:27:10|5659.2|5653.2|5657.7|5651.7|5659.2|5653.2|5657.7|5651.7|8
1640878040000|2021-12-30 15:27:20|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|2
1640878050000|2021-12-30 15:27:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640878070000|2021-12-30 15:27:50|5659.7|5653.7|5659.1|5653.1|5659.7|5653.7|5658.2|5652.2|1
1640878080000|2021-12-30 15:28:00|||||||||2
1640878100000|2021-12-30 15:28:20|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|12
1640878110000|2021-12-30 15:28:30|5658.2|5652.2|5652.2|5646.2|5658.2|5652.2|5651.7|5645.7|18
1640878120000|2021-12-30 15:28:40|5652.1|5646.1|5653.7|5647.7|5653.7|5647.7|5652.1|5646.1|0
1640878130000|2021-12-30 15:28:50|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|5
1640878140000|2021-12-30 15:29:00|5652.2|5646.2|5655.2|5649.2|5655.2|5649.2|5652.2|5646.2|11
1640878160000|2021-12-30 15:29:20|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|5
1640878170000|2021-12-30 15:29:30|5654.7|5648.7|5654.7|5648.7|5655.1|5649.1|5654.7|5648.7|1
1640878180000|2021-12-30 15:29:40|5654.6|5648.6|5653.7|5647.7|5654.6|5648.6|5653.7|5647.7|1
1640878200000|2021-12-30 15:30:00|5653.6|5647.6|5651.7|5645.7|5653.6|5647.6|5651.2|5645.2|7
1640878210000|2021-12-30 15:30:10|5652.2|5646.2|5652.2|5646.2|5653.6|5647.6|5652.2|5646.2|6
1640878220000|2021-12-30 15:30:20|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|4
1640878230000|2021-12-30 15:30:30|5650.7|5644.7|5651.1|5645.1|5651.2|5645.2|5650.7|5644.7|1
1640878240000|2021-12-30 15:30:40|5650.7|5644.7|5650.2|5644.2|5651.1|5645.1|5649.7|5643.7|3
1640878250000|2021-12-30 15:30:50|5650.1|5644.1|5647.2|5641.2|5650.1|5644.1|5647.2|5641.2|8
1640878260000|2021-12-30 15:31:00|5645.1|5639.1|5647.2|5641.2|5647.2|5641.2|5645.1|5639.1|18
1640878270000|2021-12-30 15:31:10|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|1
1640878280000|2021-12-30 15:31:20|5647.7|5641.7|5649.7|5643.7|5649.7|5643.7|5647.7|5641.7|8
1640878290000|2021-12-30 15:31:30|5650.2|5644.2|5652.7|5646.7|5652.7|5646.7|5650.1|5644.1|6
1640878300000|2021-12-30 15:31:40|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|2
1640878310000|2021-12-30 15:31:50|5653.7|5647.7|5655.2|5649.2|5655.2|5649.2|5653.7|5647.7|1
1640878320000|2021-12-30 15:32:00|5655.1|5649.1|5654.2|5648.2|5655.1|5649.1|5653.6|5647.6|38
1640878330000|2021-12-30 15:32:10|5653.2|5647.2|5651.1|5645.1|5653.2|5647.2|5651.1|5645.1|5
1640878340000|2021-12-30 15:32:20|5650.7|5644.7|5648.7|5642.7|5650.7|5644.7|5648.1|5642.1|2
1640878350000|2021-12-30 15:32:30|5650.2|5644.2|5648.1|5642.1|5650.2|5644.2|5648.1|5642.1|41
1640878360000|2021-12-30 15:32:40|5648.6|5642.6|5648.7|5642.7|5648.7|5642.7|5648.6|5642.6|1
1640878370000|2021-12-30 15:32:50|5649.1|5643.1|5649.2|5643.2|5649.6|5643.6|5649.1|5643.1|11
1640878380000|2021-12-30 15:33:00|5648.2|5642.2|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|4
1640878390000|2021-12-30 15:33:10|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.1|5642.1|4
1640878400000|2021-12-30 15:33:20|5648.1|5642.1|5645.7|5639.7|5648.1|5642.1|5644.2|5638.2|7
1640878410000|2021-12-30 15:33:30|5644.7|5638.7|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|8
1640878420000|2021-12-30 15:33:40|5642.7|5636.7|5641.7|5635.7|5642.7|5636.7|5641.7|5635.7|114
1640878430000|2021-12-30 15:33:50|5640.7|5634.7|5640.2|5634.2|5640.7|5634.7|5639.7|5633.7|6
1640878440000|2021-12-30 15:34:00|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|2
1640878450000|2021-12-30 15:34:10|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|2
1640878460000|2021-12-30 15:34:20|5640.2|5634.2|5640.1|5634.1|5640.2|5634.2|5640.1|5634.1|2
1640878470000|2021-12-30 15:34:30|5640.2|5634.2|5636.2|5630.2|5640.2|5634.2|5636.2|5630.2|23
1640878480000|2021-12-30 15:34:40|5635.7|5629.7|5637.1|5631.1|5637.1|5631.1|5635.7|5629.7|97
1640878490000|2021-12-30 15:34:50|5637.6|5631.6|5638.7|5632.7|5638.7|5632.7|5637.6|5631.6|12
1640878500000|2021-12-30 15:35:00|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5637.2|5631.2|2
1640878510000|2021-12-30 15:35:10|5638.7|5632.7|5641.1|5635.1|5641.2|5635.2|5638.7|5632.7|16
1640878520000|2021-12-30 15:35:20|5640.7|5634.7|5639.2|5633.2|5640.7|5634.7|5638.7|5632.7|5
1640878530000|2021-12-30 15:35:30|5639.1|5633.1|5639.2|5633.2|5639.2|5633.2|5638.2|5632.2|9
1640878540000|2021-12-30 15:35:40|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5637.7|5631.7|5
1640878550000|2021-12-30 15:35:50|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640878560000|2021-12-30 15:36:00|5637.7|5631.7|5637.7|5631.7|5638.2|5632.2|5637.7|5631.7|5
1640878570000|2021-12-30 15:36:10|5637.6|5631.6|5635.7|5629.7|5637.6|5631.6|5634.7|5628.7|7
1640878580000|2021-12-30 15:36:20|5635.2|5629.2|5634.2|5628.2|5637.2|5631.2|5634.2|5628.2|12
1640878590000|2021-12-30 15:36:30|5634.7|5628.7|5634.2|5628.2|5635.2|5629.2|5633.8|5627.8|6
1640878620000|2021-12-30 15:37:00|5633.7|5627.7|5636.2|5630.2|5636.2|5630.2|5633.7|5627.7|18
1640878630000|2021-12-30 15:37:10|5635.7|5629.7|5634.7|5628.7|5635.7|5629.7|5634.7|5628.7|6
1640878640000|2021-12-30 15:37:20|5635.2|5629.2|5634.2|5628.2|5635.2|5629.2|5633.7|5627.7|23
1640878650000|2021-12-30 15:37:30|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|4
1640878660000|2021-12-30 15:37:40|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|9
1640878670000|2021-12-30 15:37:50|5633.7|5627.7|5633.7|5627.7|5634.2|5628.2|5633.7|5627.7|6
1640878680000|2021-12-30 15:38:00|5634.1|5628.1|5633.7|5627.7|5634.2|5628.2|5633.7|5627.7|8
1640878690000|2021-12-30 15:38:10|5634.1|5628.1|5634.1|5628.1|5634.2|5628.2|5633.7|5627.7|2
1640878700000|2021-12-30 15:38:20|5634.6|5628.6|5629.7|5623.7|5634.7|5628.7|5628.7|5622.7|13
1640878710000|2021-12-30 15:38:30|5630.2|5624.2|5630.2|5624.2|5631.2|5625.2|5630.2|5624.2|12
1640878720000|2021-12-30 15:38:40|5629.7|5623.7|5631.2|5625.2|5631.2|5625.2|5629.1|5623.1|8
1640878740000|2021-12-30 15:39:00|5631.6|5625.6|5631.1|5625.1|5631.6|5625.6|5630.7|5624.7|4
1640878750000|2021-12-30 15:39:10|5631.7|5625.7|5632.7|5626.7|5633.2|5627.2|5631.7|5625.7|5
1640878760000|2021-12-30 15:39:20|||||||||5
1640878770000|2021-12-30 15:39:30|5631.7|5625.7|5630.7|5624.7|5632.2|5626.2|5630.7|5624.7|12
1640878780000|2021-12-30 15:39:40|5630.6|5624.6|5629.7|5623.7|5630.7|5624.7|5629.7|5623.7|6
1640878790000|2021-12-30 15:39:50|5628.7|5622.7|5627.2|5621.2|5628.7|5622.7|5627.2|5621.2|9
1640878800000|2021-12-30 15:40:00|5627.6|5621.6|5628.2|5622.2|5628.2|5622.2|5627.6|5621.6|4
1640878830000|2021-12-30 15:40:30|5626.2|5620.2|5623.2|5617.2|5626.2|5620.2|5623.2|5617.2|15
1640878840000|2021-12-30 15:40:40|5622.7|5616.7|5623.2|5617.2|5623.2|5617.2|5622.7|5616.7|2
1640878850000|2021-12-30 15:40:50|5623.1|5617.1|5623.2|5617.2|5623.2|5617.2|5622.7|5616.7|5
1640878860000|2021-12-30 15:41:00|5622.7|5616.7|5623.7|5617.7|5623.7|5617.7|5622.7|5616.7|1
1640878870000|2021-12-30 15:41:10|5625.7|5619.7|5626.2|5620.2|5626.2|5620.2|5624.7|5618.7|6
1640878880000|2021-12-30 15:41:20|5626.6|5620.6|5626.2|5620.2|5626.7|5620.7|5625.7|5619.7|1
1640878890000|2021-12-30 15:41:30|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|4
1640878900000|2021-12-30 15:41:40|5626.7|5620.7|5626.2|5620.2|5626.7|5620.7|5626.2|5620.2|2
1640878910000|2021-12-30 15:41:50|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|1
1640878920000|2021-12-30 15:42:00|5625.2|5619.2|5627.2|5621.2|5627.2|5621.2|5625.2|5619.2|5
1640878930000|2021-12-30 15:42:10|||||||||4
1640878940000|2021-12-30 15:42:20|5626.7|5620.7|5626.2|5620.2|5626.7|5620.7|5626.2|5620.2|5
1640878950000|2021-12-30 15:42:30|5626.7|5620.7|5626.2|5620.2|5628.2|5622.2|5626.2|5620.2|13
1640878960000|2021-12-30 15:42:40|||||||||1
1640878970000|2021-12-30 15:42:50|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|2
1640878980000|2021-12-30 15:43:00|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|1
1640878990000|2021-12-30 15:43:10|||||||||1
1640879000000|2021-12-30 15:43:20|5623.7|5617.7|5622.2|5616.2|5623.7|5617.7|5622.2|5616.2|3
1640879020000|2021-12-30 15:43:40|5622.1|5616.1|5621.2|5615.2|5622.1|5616.1|5621.2|5615.2|4
1640879030000|2021-12-30 15:43:50|5620.7|5614.7|5619.2|5613.2|5620.7|5614.7|5619.2|5613.2|2
1640879040000|2021-12-30 15:44:00|5618.7|5612.7|5616.7|5610.7|5618.7|5612.7|5614.7|5608.7|30
1640879050000|2021-12-30 15:44:10|5617.2|5611.2|5617.2|5611.2|5618.2|5612.2|5616.2|5610.2|15
1640879060000|2021-12-30 15:44:20|5617.1|5611.1|5616.2|5610.2|5617.1|5611.1|5615.2|5609.2|7
1640879070000|2021-12-30 15:44:30|5615.7|5609.7|5616.2|5610.2|5616.7|5610.7|5615.7|5609.7|15
1640879080000|2021-12-30 15:44:40|5616.7|5610.7|5615.7|5609.7|5616.7|5610.7|5614.7|5608.7|14
1640879090000|2021-12-30 15:44:50|5614.7|5608.7|5614.2|5608.2|5614.7|5608.7|5614.2|5608.2|14
1640879100000|2021-12-30 15:45:00|5614.7|5608.7|5611.2|5605.2|5614.7|5608.7|5611.2|5605.2|14
1640879110000|2021-12-30 15:45:10|5610.8|5604.8|5612.7|5606.7|5612.7|5606.7|5610.8|5604.8|5
1640879120000|2021-12-30 15:45:20|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|6
1640879130000|2021-12-30 15:45:30|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|6
1640879140000|2021-12-30 15:45:40|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|1
1640879150000|2021-12-30 15:45:50|5611.7|5605.7|5611.2|5605.2|5611.7|5605.7|5609.7|5603.7|5
1640879160000|2021-12-30 15:46:00|5610.7|5604.7|5610.2|5604.2|5612.2|5606.2|5608.7|5602.7|124
1640879170000|2021-12-30 15:46:10|5611.1|5605.1|5611.2|5605.2|5611.7|5605.7|5610.2|5604.2|18
1640879190000|2021-12-30 15:46:30|5611.7|5605.7|5614.2|5608.2|5614.2|5608.2|5611.7|5605.7|14
1640879200000|2021-12-30 15:46:40|5614.7|5608.7|5615.2|5609.2|5616.2|5610.2|5613.7|5607.7|9
1640879210000|2021-12-30 15:46:50|5614.7|5608.7|5614.7|5608.7|5615.2|5609.2|5614.2|5608.2|4
1640879220000|2021-12-30 15:47:00|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|5613.7|5607.7|3
1640879230000|2021-12-30 15:47:10|5613.7|5607.7|5615.2|5609.2|5615.2|5609.2|5613.7|5607.7|79
1640879240000|2021-12-30 15:47:20|5613.7|5607.7|5615.2|5609.2|5616.2|5610.2|5613.7|5607.7|107
1640879250000|2021-12-30 15:47:30|5615.7|5609.7|5616.2|5610.2|5616.7|5610.7|5614.7|5608.7|6
1640879260000|2021-12-30 15:47:40|5616.7|5610.7|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|13
1640879270000|2021-12-30 15:47:50|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5
1640879280000|2021-12-30 15:48:00|5615.2|5609.2|5615.7|5609.7|5615.7|5609.7|5615.2|5609.2|2
1640879290000|2021-12-30 15:48:10|5614.2|5608.2|5614.2|5608.2|5615.7|5609.7|5614.2|5608.2|54
1640879300000|2021-12-30 15:48:20|5614.7|5608.7|5613.2|5607.2|5614.7|5608.7|5613.2|5607.2|7
1640879310000|2021-12-30 15:48:30|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|1
1640879320000|2021-12-30 15:48:40|5613.2|5607.2|5607.2|5601.2|5613.2|5607.2|5607.2|5601.2|40
1640879330000|2021-12-30 15:48:50|5606.7|5600.7|5607.2|5601.2|5607.7|5601.7|5606.7|5600.7|6
1640879340000|2021-12-30 15:49:00|5606.2|5600.2|5605.2|5599.2|5606.2|5600.2|5604.7|5598.7|29
1640879350000|2021-12-30 15:49:10|5604.2|5598.2|5603.7|5597.7|5604.2|5598.2|5603.7|5597.7|87
1640879360000|2021-12-30 15:49:20|5604.2|5598.2|5604.7|5598.7|5605.7|5599.7|5604.2|5598.2|9
1640879370000|2021-12-30 15:49:30|5603.7|5597.7|5604.2|5598.2|5604.2|5598.2|5603.7|5597.7|10
1640879380000|2021-12-30 15:49:40|5596.7|5590.7|5603.7|5597.7|5605.2|5599.2|5595.2|5589.2|238
1640879390000|2021-12-30 15:49:50|5604.2|5598.2|5601.2|5595.2|5604.2|5598.2|5601.2|5595.2|30
1640879400000|2021-12-30 15:50:00|5600.2|5594.2|5596.2|5590.2|5602.2|5596.2|5596.2|5590.2|24
1640879410000|2021-12-30 15:50:10|5593.7|5587.7|5594.7|5588.7|5596.2|5590.2|5593.7|5587.7|50
1640879420000|2021-12-30 15:50:20|5596.2|5590.2|5595.2|5589.2|5596.2|5590.2|5594.7|5588.7|27
1640879430000|2021-12-30 15:50:30|5596.2|5590.2|5598.7|5592.7|5599.7|5593.7|5596.2|5590.2|26
1640879440000|2021-12-30 15:50:40|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5595.7|5589.7|22
1640879450000|2021-12-30 15:50:50|5599.7|5593.7|5596.7|5590.7|5599.7|5593.7|5596.7|5590.7|13
1640879460000|2021-12-30 15:51:00|5597.2|5591.2|5597.7|5591.7|5598.2|5592.2|5597.2|5591.2|13
1640879470000|2021-12-30 15:51:10|5598.2|5592.2|5599.7|5593.7|5599.7|5593.7|5598.2|5592.2|3
1640879480000|2021-12-30 15:51:20|5599.2|5593.2|5600.7|5594.7|5600.7|5594.7|5599.2|5593.2|19
1640879490000|2021-12-30 15:51:30|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5600.2|5594.2|2
1640879500000|2021-12-30 15:51:40|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|1
1640879510000|2021-12-30 15:51:50|5601.7|5595.7|5602.7|5596.7|5602.7|5596.7|5601.7|5595.7|61
1640879520000|2021-12-30 15:52:00|5602.2|5596.2|5597.6|5591.6|5602.7|5596.7|5596.2|5590.2|19
1640879530000|2021-12-30 15:52:10|5598.1|5592.1|5595.7|5589.7|5598.1|5592.1|5595.7|5589.7|4
1640879540000|2021-12-30 15:52:20|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|1
1640879550000|2021-12-30 15:52:30|5595.7|5589.7|5595.2|5589.2|5595.7|5589.7|5595.2|5589.2|15
1640879560000|2021-12-30 15:52:40|5594.7|5588.7|5594.2|5588.2|5594.7|5588.7|5594.2|5588.2|3
1640879570000|2021-12-30 15:52:50|5595.2|5589.2|5596.1|5590.1|5596.1|5590.1|5594.7|5588.7|8
1640879580000|2021-12-30 15:53:00|5596.2|5590.2|5597.2|5591.2|5598.2|5592.2|5596.2|5590.2|12
1640879590000|2021-12-30 15:53:10|5596.7|5590.7|5596.2|5590.2|5596.7|5590.7|5595.2|5589.2|3
1640879600000|2021-12-30 15:53:20|||||||||1
1640879610000|2021-12-30 15:53:30|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1640879620000|2021-12-30 15:53:40|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|4
1640879630000|2021-12-30 15:53:50|5595.7|5589.7|5595.2|5589.2|5595.7|5589.7|5595.2|5589.2|1
1640879640000|2021-12-30 15:54:00|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5595.7|5589.7|8
1640879650000|2021-12-30 15:54:10|5598.2|5592.2|5595.7|5589.7|5598.2|5592.2|5595.7|5589.7|21
1640879660000|2021-12-30 15:54:20|5596.2|5590.2|5599.2|5593.2|5599.2|5593.2|5595.7|5589.7|9
1640879670000|2021-12-30 15:54:30|5599.7|5593.7|5600.2|5594.2|5600.2|5594.2|5597.7|5591.7|14
1640879680000|2021-12-30 15:54:40|5601.2|5595.2|5601.7|5595.7|5602.7|5596.7|5601.2|5595.2|8
1640879690000|2021-12-30 15:54:50|5601.2|5595.2|5602.2|5596.2|5602.2|5596.2|5601.2|5595.2|1
1640879700000|2021-12-30 15:55:00|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.2|5596.2|5
1640879710000|2021-12-30 15:55:10|5602.2|5596.2|5602.2|5596.2|5602.7|5596.7|5600.2|5594.2|17
1640879720000|2021-12-30 15:55:20|5602.7|5596.7|5606.2|5600.2|5606.2|5600.2|5602.2|5596.2|10
1640879730000|2021-12-30 15:55:30|5606.7|5600.7|5608.2|5602.2|5608.7|5602.7|5606.7|5600.7|9
1640879740000|2021-12-30 15:55:40|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|3
1640879750000|2021-12-30 15:55:50|5609.7|5603.7|5607.7|5601.7|5609.7|5603.7|5607.7|5601.7|7
1640879760000|2021-12-30 15:56:00|5607.2|5601.2|5608.7|5602.7|5609.2|5603.2|5606.7|5600.7|6
1640879770000|2021-12-30 15:56:10|5608.2|5602.2|5609.2|5603.2|5610.2|5604.2|5607.2|5601.2|16
1640879780000|2021-12-30 15:56:20|5608.7|5602.7|5609.2|5603.2|5609.2|5603.2|5608.7|5602.7|11
1640879790000|2021-12-30 15:56:30|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|7
1640879800000|2021-12-30 15:56:40|||||||||13
1640879810000|2021-12-30 15:56:50|5609.2|5603.2|5609.2|5603.2|5609.7|5603.7|5609.2|5603.2|25
1640879820000|2021-12-30 15:57:00|5608.7|5602.7|5603.7|5597.7|5608.7|5602.7|5603.2|5597.2|13
1640879830000|2021-12-30 15:57:10|5602.7|5596.7|5603.2|5597.2|5603.2|5597.2|5602.7|5596.7|4
1640879840000|2021-12-30 15:57:20|5606.2|5600.2|5605.7|5599.7|5607.2|5601.2|5605.7|5599.7|12
1640879850000|2021-12-30 15:57:30|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|4
1640879860000|2021-12-30 15:57:40|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|4
1640879870000|2021-12-30 15:57:50|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|2
1640879880000|2021-12-30 15:58:00|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|5604.2|5598.2|3
1640879890000|2021-12-30 15:58:10|5605.2|5599.2|5605.7|5599.7|5605.7|5599.7|5605.2|5599.2|24
1640879900000|2021-12-30 15:58:20|||||||||3
1640879910000|2021-12-30 15:58:30|5605.2|5599.2|5605.2|5599.2|5605.7|5599.7|5605.2|5599.2|2
1640879930000|2021-12-30 15:58:50|5605.7|5599.7|5605.2|5599.2|5605.7|5599.7|5605.2|5599.2|1
1640879940000|2021-12-30 15:59:00|5604.7|5598.7|5603.7|5597.7|5604.7|5598.7|5603.2|5597.2|7
1640879950000|2021-12-30 15:59:10|5601.7|5595.7|5602.2|5596.2|5602.2|5596.2|5601.7|5595.7|10
1640879960000|2021-12-30 15:59:20|5602.7|5596.7|5604.7|5598.7|5605.2|5599.2|5602.7|5596.7|4
1640879970000|2021-12-30 15:59:30|5604.2|5598.2|5604.7|5598.7|5604.7|5598.7|5603.7|5597.7|1
1640879980000|2021-12-30 15:59:40|5604.2|5598.2|5604.7|5598.7|5604.7|5598.7|5603.2|5597.2|2
1640879990000|2021-12-30 15:59:50|5604.2|5598.2|5605.2|5599.2|5605.2|5599.2|5604.2|5598.2|2
1640880000000|2021-12-30 16:00:00|5604.7|5598.7|5605.2|5599.2|5605.2|5599.2|5604.2|5598.2|2
1640880010000|2021-12-30 16:00:10|5604.7|5598.7|5605.2|5599.2|5605.2|5599.2|5604.7|5598.7|2
1640880020000|2021-12-30 16:00:20|||||||||2
1640880050000|2021-12-30 16:00:50|5603.7|5597.7|5605.2|5599.2|5605.2|5599.2|5603.7|5597.7|13
1640880060000|2021-12-30 16:01:00|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.1|5598.1|1
1640880070000|2021-12-30 16:01:10|5604.1|5598.1|5604.2|5598.2|5604.2|5598.2|5603.2|5597.2|13
1640880080000|2021-12-30 16:01:20|5603.7|5597.7|5604.2|5598.2|5604.2|5598.2|5603.7|5597.7|2
1640880090000|2021-12-30 16:01:30|5604.6|5598.6|5604.2|5598.2|5605.7|5599.7|5603.7|5597.7|16
1640880100000|2021-12-30 16:01:40|5604.7|5598.7|5607.2|5601.2|5607.7|5601.7|5604.7|5598.7|23
1640880110000|2021-12-30 16:01:50|5607.7|5601.7|5607.2|5601.2|5607.7|5601.7|5607.2|5601.2|0
1640880120000|2021-12-30 16:02:00|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640880130000|2021-12-30 16:02:10|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|2
1640880140000|2021-12-30 16:02:20|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5604.6|5598.6|11
1640880150000|2021-12-30 16:02:30|5605.7|5599.7|5604.7|5598.7|5606.2|5600.2|5604.7|5598.7|4
1640880160000|2021-12-30 16:02:40|5605.2|5599.2|5607.7|5601.7|5607.7|5601.7|5605.2|5599.2|26
1640880170000|2021-12-30 16:02:50|5607.2|5601.2|5608.2|5602.2|5608.2|5602.2|5607.2|5601.2|24
1640880180000|2021-12-30 16:03:00|5608.7|5602.7|5609.2|5603.2|5609.2|5603.2|5607.2|5601.2|6
1640880190000|2021-12-30 16:03:10|5608.7|5602.7|5605.2|5599.2|5608.7|5602.7|5605.2|5599.2|4
1640880200000|2021-12-30 16:03:20|5604.7|5598.7|5603.7|5597.7|5604.7|5598.7|5601.2|5595.2|6
1640880210000|2021-12-30 16:03:30|5603.2|5597.2|5602.7|5596.7|5604.2|5598.2|5602.7|5596.7|0
1640880220000|2021-12-30 16:03:40|5602.2|5596.2|5605.2|5599.2|5605.2|5599.2|5602.2|5596.2|5
1640880230000|2021-12-30 16:03:50|5604.7|5598.7|5604.2|5598.2|5605.2|5599.2|5604.2|5598.2|2
1640880240000|2021-12-30 16:04:00|5603.2|5597.2|5603.2|5597.2|5604.2|5598.2|5603.2|5597.2|6
1640880260000|2021-12-30 16:04:20|5603.7|5597.7|5604.2|5598.2|5604.2|5598.2|5603.7|5597.7|1
1640880270000|2021-12-30 16:04:30|5604.7|5598.7|5604.2|5598.2|5604.7|5598.7|5603.7|5597.7|6
1640880280000|2021-12-30 16:04:40|5603.7|5597.7|5602.2|5596.2|5603.7|5597.7|5602.2|5596.2|6
1640880290000|2021-12-30 16:04:50|5601.2|5595.2|5599.2|5593.2|5601.2|5595.2|5599.2|5593.2|5
1640880300000|2021-12-30 16:05:00|5599.7|5593.7|5599.2|5593.2|5600.2|5594.2|5598.7|5592.7|7
1640880310000|2021-12-30 16:05:10|5599.6|5593.6|5601.2|5595.2|5601.2|5595.2|5599.2|5593.2|13
1640880320000|2021-12-30 16:05:20|5600.7|5594.7|5600.7|5594.7|5601.2|5595.2|5600.2|5594.2|1
1640880330000|2021-12-30 16:05:30|5601.2|5595.2|5599.2|5593.2|5601.2|5595.2|5599.2|5593.2|38
1640880340000|2021-12-30 16:05:40|5598.7|5592.7|5594.7|5588.7|5598.7|5592.7|5594.7|5588.7|24
1640880360000|2021-12-30 16:06:00|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|5595.2|5589.2|10
1640880370000|2021-12-30 16:06:10|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|1
1640880380000|2021-12-30 16:06:20|5595.2|5589.2|5594.2|5588.2|5595.2|5589.2|5593.7|5587.7|41
1640880400000|2021-12-30 16:06:40|5593.7|5587.7|5595.2|5589.2|5595.2|5589.2|5593.6|5587.6|58
1640880410000|2021-12-30 16:06:50|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|31
1640880420000|2021-12-30 16:07:00|5595.2|5589.2|5596.2|5590.2|5596.7|5590.7|5595.2|5589.2|5
1640880430000|2021-12-30 16:07:10|5596.6|5590.6|5597.2|5591.2|5597.2|5591.2|5596.6|5590.6|10
1640880440000|2021-12-30 16:07:20|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.7|5590.7|3
1640880450000|2021-12-30 16:07:30|5597.6|5591.6|5597.2|5591.2|5597.7|5591.7|5596.7|5590.7|4
1640880460000|2021-12-30 16:07:40|5596.7|5590.7|5596.2|5590.2|5596.7|5590.7|5596.2|5590.2|2
1640880470000|2021-12-30 16:07:50|5596.7|5590.7|5597.7|5591.7|5597.7|5591.7|5596.7|5590.7|5
1640880480000|2021-12-30 16:08:00|5597.6|5591.6|5596.2|5590.2|5597.7|5591.7|5596.2|5590.2|8
1640880490000|2021-12-30 16:08:10|5596.1|5590.1|5595.1|5589.1|5596.1|5590.1|5595.1|5589.1|15
1640880500000|2021-12-30 16:08:20|5593.7|5587.7|5595.2|5589.2|5595.2|5589.2|5593.7|5587.7|21
1640880510000|2021-12-30 16:08:30|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|5594.7|5588.7|0
1640880540000|2021-12-30 16:09:00|5594.2|5588.2|5593.7|5587.7|5594.2|5588.2|5593.7|5587.7|21
1640880570000|2021-12-30 16:09:30|||||||||1
1640880580000|2021-12-30 16:09:40|5590.7|5584.7|5591.7|5585.7|5591.7|5585.7|5590.7|5584.7|8
1640880590000|2021-12-30 16:09:50|5592.2|5586.2|5591.7|5585.7|5592.2|5586.2|5591.7|5585.7|4
1640880600000|2021-12-30 16:10:00|5592.7|5586.7|5593.2|5587.2|5593.7|5587.7|5592.7|5586.7|7
1640880620000|2021-12-30 16:10:20|5593.7|5587.7|5597.2|5591.2|5597.2|5591.2|5593.7|5587.7|3
1640880630000|2021-12-30 16:10:30|5597.6|5591.6|5597.2|5591.2|5597.6|5591.6|5597.2|5591.2|1
1640880640000|2021-12-30 16:10:40|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.2|5590.2|6
1640880650000|2021-12-30 16:10:50|5597.6|5591.6|5597.2|5591.2|5597.6|5591.6|5596.7|5590.7|2
1640880660000|2021-12-30 16:11:00|5597.6|5591.6|5599.2|5593.2|5599.2|5593.2|5597.6|5591.6|7
1640880670000|2021-12-30 16:11:10|5599.7|5593.7|5601.1|5595.1|5601.2|5595.2|5599.7|5593.7|128
1640880680000|2021-12-30 16:11:20|5601.2|5595.2|5601.1|5595.1|5601.6|5595.6|5600.7|5594.7|17
1640880690000|2021-12-30 16:11:30|5600.7|5594.7|5596.1|5590.1|5600.7|5594.7|5596.1|5590.1|4
1640880700000|2021-12-30 16:11:40|5596.2|5590.2|5594.7|5588.7|5597.1|5591.1|5593.7|5587.7|26
1640880710000|2021-12-30 16:11:50|5593.7|5587.7|5593.2|5587.2|5594.7|5588.7|5591.2|5585.2|26
1640880720000|2021-12-30 16:12:00|5593.1|5587.1|5593.2|5587.2|5593.2|5587.2|5592.2|5586.2|3
1640880730000|2021-12-30 16:12:10|5594.7|5588.7|5596.2|5590.2|5597.7|5591.7|5594.7|5588.7|11
1640880740000|2021-12-30 16:12:20|5595.7|5589.7|5597.7|5591.7|5597.7|5591.7|5595.7|5589.7|7
1640880750000|2021-12-30 16:12:30|5597.2|5591.2|5595.2|5589.2|5597.2|5591.2|5595.2|5589.2|4
1640880760000|2021-12-30 16:12:40|5596.1|5590.1|5594.7|5588.7|5596.1|5590.1|5594.7|5588.7|8
1640880770000|2021-12-30 16:12:50|5594.6|5588.6|5594.7|5588.7|5594.7|5588.7|5594.6|5588.6|5
1640880780000|2021-12-30 16:13:00|5593.2|5587.2|5594.2|5588.2|5594.6|5588.6|5593.2|5587.2|26
1640880790000|2021-12-30 16:13:10|5593.7|5587.7|5593.7|5587.7|5594.2|5588.2|5593.7|5587.7|1
1640880800000|2021-12-30 16:13:20|5593.6|5587.6|5594.1|5588.1|5594.1|5588.1|5592.7|5586.7|15
1640880810000|2021-12-30 16:13:30|5594.2|5588.2|5593.7|5587.7|5594.2|5588.2|5593.7|5587.7|1
1640880820000|2021-12-30 16:13:40|5594.1|5588.1|5594.7|5588.7|5594.7|5588.7|5594.1|5588.1|5
1640880830000|2021-12-30 16:13:50|||||||||22
1640880840000|2021-12-30 16:14:00|5594.2|5588.2|5594.7|5588.7|5594.7|5588.7|5594.2|5588.2|14
1640880850000|2021-12-30 16:14:10|5597.5|5591.5|5601.1|5595.1|5601.7|5595.7|5597.5|5591.5|68
1640880860000|2021-12-30 16:14:20|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5601.2|5595.2|4
1640880870000|2021-12-30 16:14:30|5602.1|5596.1|5599.7|5593.7|5602.1|5596.1|5599.7|5593.7|7
1640880880000|2021-12-30 16:14:40|5600.1|5594.1|5599.7|5593.7|5600.1|5594.1|5599.7|5593.7|3
1640880890000|2021-12-30 16:14:50|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.1|5592.1|4
1640880900000|2021-12-30 16:15:00|5599.2|5593.2|5599.1|5593.1|5599.2|5593.2|5598.7|5592.7|1
1640880910000|2021-12-30 16:15:10|5599.6|5593.6|5599.2|5593.2|5600.7|5594.7|5599.2|5593.2|4
1640880920000|2021-12-30 16:15:20|5599.1|5593.1|5599.1|5593.1|5599.1|5593.1|5599.1|5593.1|0
1640880930000|2021-12-30 16:15:30|5599.6|5593.6|5599.6|5593.6|5599.6|5593.6|5599.6|5593.6|0
1640880940000|2021-12-30 16:15:40|5600.1|5594.1|5599.1|5593.1|5600.6|5594.6|5598.1|5592.1|2
1640880950000|2021-12-30 16:15:50|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|2
1640880960000|2021-12-30 16:16:00|5596.2|5590.2|5597.1|5591.1|5597.2|5591.2|5596.2|5590.2|4
1640880990000|2021-12-30 16:16:30|5597.6|5591.6|5600.2|5594.2|5600.2|5594.2|5597.1|5591.1|12
1640881000000|2021-12-30 16:16:40|5599.7|5593.7|5598.2|5592.2|5599.7|5593.7|5597.7|5591.7|8
1640881010000|2021-12-30 16:16:50|5597.2|5591.2|5596.7|5590.7|5597.2|5591.2|5596.7|5590.7|2
1640881020000|2021-12-30 16:17:00|5596.2|5590.2|5598.2|5592.2|5598.2|5592.2|5596.2|5590.2|2
1640881030000|2021-12-30 16:17:10|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|5596.2|5590.2|1
1640881040000|2021-12-30 16:17:20|5594.7|5588.7|5595.7|5589.7|5596.2|5590.2|5594.7|5588.7|8
1640881050000|2021-12-30 16:17:30|5595.2|5589.2|5594.2|5588.2|5595.2|5589.2|5594.2|5588.2|2
1640881070000|2021-12-30 16:17:50|5594.6|5588.6|5591.2|5585.2|5595.2|5589.2|5591.2|5585.2|14
1640881080000|2021-12-30 16:18:00|5591.7|5585.7|5591.2|5585.2|5592.7|5586.7|5591.2|5585.2|8
1640881090000|2021-12-30 16:18:10|5590.7|5584.7|5591.1|5585.1|5592.1|5586.1|5590.7|5584.7|170
1640881100000|2021-12-30 16:18:20|5591.6|5585.6|5592.1|5586.1|5592.1|5586.1|5591.6|5585.6|3
1640881110000|2021-12-30 16:18:30|5591.6|5585.6|5592.1|5586.1|5592.1|5586.1|5591.6|5585.6|9
1640881120000|2021-12-30 16:18:40|5592.6|5586.6|5592.6|5586.6|5593.1|5587.1|5592.6|5586.6|3
1640881130000|2021-12-30 16:18:50|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|0
1640881140000|2021-12-30 16:19:00|5592.6|5586.6|5592.1|5586.1|5592.6|5586.6|5592.1|5586.1|2
1640881150000|2021-12-30 16:19:10|5591.6|5585.6|5591.6|5585.6|5591.6|5585.6|5591.6|5585.6|4
1640881160000|2021-12-30 16:19:20|5591.1|5585.1|5591.1|5585.1|5591.6|5585.6|5590.6|5584.6|14
1640881170000|2021-12-30 16:19:30|5590.6|5584.6|5592.1|5586.1|5592.1|5586.1|5590.6|5584.6|8
1640881190000|2021-12-30 16:19:50|||||||||10
1640881200000|2021-12-30 16:20:00|5592.6|5586.6|5593.1|5587.1|5595.1|5589.1|5592.1|5586.1|20
1640881220000|2021-12-30 16:20:20|5591.6|5585.6|5593.1|5587.1|5593.6|5587.6|5591.6|5585.6|8
1640881230000|2021-12-30 16:20:30|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|1
1640881240000|2021-12-30 16:20:40|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5592.6|5586.6|2
1640881260000|2021-12-30 16:21:00|5592.6|5586.6|5593.1|5587.1|5593.6|5587.6|5592.6|5586.6|2
1640881280000|2021-12-30 16:21:20|5593.6|5587.6|5593.1|5587.1|5593.6|5587.6|5593.1|5587.1|4
1640881290000|2021-12-30 16:21:30|5593.6|5587.6|5595.1|5589.1|5595.1|5589.1|5593.6|5587.6|5
1640881300000|2021-12-30 16:21:40|5594.6|5588.6|5595.1|5589.1|5595.1|5589.1|5594.6|5588.6|1
1640881310000|2021-12-30 16:21:50|5595.6|5589.6|5596.1|5590.1|5596.1|5590.1|5595.6|5589.6|2
1640881320000|2021-12-30 16:22:00|5596.6|5590.6|5597.1|5591.1|5597.6|5591.6|5596.6|5590.6|9
1640881330000|2021-12-30 16:22:10|5597|5591|5594.6|5588.6|5597|5591|5594.6|5588.6|31
1640881360000|2021-12-30 16:22:40|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5
1640881380000|2021-12-30 16:23:00|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|4
1640881390000|2021-12-30 16:23:10|5599.1|5593.1|5600.1|5594.1|5600.1|5594.1|5599.1|5593.1|6
1640881400000|2021-12-30 16:23:20|||||||||3
1640881430000|2021-12-30 16:23:50|5600.6|5594.6|5599.6|5593.6|5600.6|5594.6|5599.6|5593.6|1
1640881440000|2021-12-30 16:24:00|5599.1|5593.1|5600.1|5594.1|5600.1|5594.1|5599.1|5593.1|14
1640881450000|2021-12-30 16:24:10|5599.6|5593.6|5599.1|5593.1|5599.6|5593.6|5599.1|5593.1|2
1640881460000|2021-12-30 16:24:20|5598.6|5592.6|5600.1|5594.1|5600.1|5594.1|5598.6|5592.6|6
1640881470000|2021-12-30 16:24:30|5599.1|5593.1|5599.1|5593.1|5599.1|5593.1|5598.6|5592.6|1
1640881480000|2021-12-30 16:24:40|5598.6|5592.6|5598.1|5592.1|5598.6|5592.6|5598.1|5592.1|6
1640881490000|2021-12-30 16:24:50|5596.6|5590.6|5595.1|5589.1|5597.1|5591.1|5594.6|5588.6|11
1640881500000|2021-12-30 16:25:00|5595.6|5589.6|5595.1|5589.1|5595.6|5589.6|5594.6|5588.6|2
1640881510000|2021-12-30 16:25:10|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|7
1640881520000|2021-12-30 16:25:20|5594.1|5588.1|5594.1|5588.1|5594.1|5588.1|5594.1|5588.1|1
1640881530000|2021-12-30 16:25:30|5594.6|5588.6|5593.6|5587.6|5594.6|5588.6|5593.6|5587.6|1
1640881540000|2021-12-30 16:25:40|5594.6|5588.6|5594.1|5588.1|5594.6|5588.6|5593.6|5587.6|2
1640881560000|2021-12-30 16:26:00|5593.6|5587.6|5594.1|5588.1|5594.1|5588.1|5592.6|5586.6|13
1640881570000|2021-12-30 16:26:10|5593.6|5587.6|5595|5589|5595|5589|5593.6|5587.6|1
1640881580000|2021-12-30 16:26:20|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5595.1|5589.1|0
1640881590000|2021-12-30 16:26:30|5597.1|5591.1|5595.1|5589.1|5597.1|5591.1|5595.1|5589.1|4
1640881600000|2021-12-30 16:26:40|5595.6|5589.6|5596.1|5590.1|5596.1|5590.1|5595.6|5589.6|2
1640881610000|2021-12-30 16:26:50|5595.6|5589.6|5595.1|5589.1|5595.6|5589.6|5594.6|5588.6|3
1640881620000|2021-12-30 16:27:00|5594.6|5588.6|5594.6|5588.6|5595.1|5589.1|5594.6|5588.6|0
1640881630000|2021-12-30 16:27:10|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5594.6|5588.6|1
1640881640000|2021-12-30 16:27:20|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|5
1640881660000|2021-12-30 16:27:40|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|3
1640881670000|2021-12-30 16:27:50|||||||||1
1640881680000|2021-12-30 16:28:00|5597.6|5591.6|5598.1|5592.1|5598.6|5592.6|5597.6|5591.6|7
1640881690000|2021-12-30 16:28:10|5599.1|5593.1|5597.6|5591.6|5599.6|5593.6|5597.6|5591.6|3
1640881700000|2021-12-30 16:28:20|5597.1|5591.1|5596.1|5590.1|5598.1|5592.1|5596.1|5590.1|7
1640881710000|2021-12-30 16:28:30|5596.6|5590.6|5596.6|5590.6|5597.1|5591.1|5596.1|5590.1|1
1640881720000|2021-12-30 16:28:40|5596.1|5590.1|5597.1|5591.1|5598.1|5592.1|5596.1|5590.1|7
1640881730000|2021-12-30 16:28:50|5597.6|5591.6|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|0
1640881740000|2021-12-30 16:29:00|5596.6|5590.6|5597.1|5591.1|5597.6|5591.6|5596.6|5590.6|2
1640881750000|2021-12-30 16:29:10|5597.6|5591.6|5598.1|5592.1|5598.1|5592.1|5597.1|5591.1|1
1640881760000|2021-12-30 16:29:20|5597.1|5591.1|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|1
1640881770000|2021-12-30 16:29:30|5596.1|5590.1|5595.1|5589.1|5596.6|5590.6|5595.1|5589.1|4
1640881780000|2021-12-30 16:29:40|5595.6|5589.6|5596.1|5590.1|5596.1|5590.1|5595.6|5589.6|11
1640881790000|2021-12-30 16:29:50|5596.6|5590.6|5596.1|5590.1|5596.6|5590.6|5595.1|5589.1|3
1640881800000|2021-12-30 16:30:00|5596.6|5590.6|5596.1|5590.1|5596.6|5590.6|5595.6|5589.6|7
1640881810000|2021-12-30 16:30:10|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|0
1640881820000|2021-12-30 16:30:20|5598.1|5592.1|5598.1|5592.1|5598.6|5592.6|5598.1|5592.1|2
1640881830000|2021-12-30 16:30:30|5597.6|5591.6|5598.6|5592.6|5598.6|5592.6|5597.6|5591.6|5
1640881840000|2021-12-30 16:30:40|5597.6|5591.6|5596.6|5590.6|5598.1|5592.1|5596.6|5590.6|12
1640881850000|2021-12-30 16:30:50|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|14
1640881860000|2021-12-30 16:31:00|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|4
1640881870000|2021-12-30 16:31:10|5596.6|5590.6|5597.1|5591.1|5597.6|5591.6|5596.6|5590.6|5
1640881880000|2021-12-30 16:31:20|5598.6|5592.6|5600.1|5594.1|5600.6|5594.6|5598.6|5592.6|13
1640881890000|2021-12-30 16:31:30|5599.1|5593.1|5599.1|5593.1|5599.6|5593.6|5599.1|5593.1|1
1640881900000|2021-12-30 16:31:40|5598.1|5592.1|5600.6|5594.6|5600.6|5594.6|5598.1|5592.1|5
1640881910000|2021-12-30 16:31:50|5599.6|5593.6|5599.1|5593.1|5599.6|5593.6|5599.1|5593.1|5
1640881920000|2021-12-30 16:32:00|5599.6|5593.6|5599.1|5593.1|5599.6|5593.6|5597.6|5591.6|7
1640881930000|2021-12-30 16:32:10|5599.6|5593.6|5599.1|5593.1|5600.6|5594.6|5599.1|5593.1|3
1640881940000|2021-12-30 16:32:20|5598.1|5592.1|5599.1|5593.1|5599.1|5593.1|5598.1|5592.1|2
1640881950000|2021-12-30 16:32:30|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5597.6|5591.6|3
1640881960000|2021-12-30 16:32:40|5598.6|5592.6|5598.1|5592.1|5598.6|5592.6|5598.1|5592.1|0
1640881970000|2021-12-30 16:32:50|5597.1|5591.1|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|1
1640881980000|2021-12-30 16:33:00|5597.6|5591.6|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|3
1640881990000|2021-12-30 16:33:10|5596.1|5590.1|5597.1|5591.1|5597.6|5591.6|5596.1|5590.1|4
1640882000000|2021-12-30 16:33:20|5597.6|5591.6|5598.1|5592.1|5598.6|5592.6|5597.6|5591.6|1
1640882020000|2021-12-30 16:33:40|5597.1|5591.1|5596.1|5590.1|5597.1|5591.1|5596.1|5590.1|2
1640882040000|2021-12-30 16:34:00|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|2
1640882050000|2021-12-30 16:34:10|||||||||1
1640882060000|2021-12-30 16:34:20|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|2
1640882080000|2021-12-30 16:34:40|5596.6|5590.6|5596.1|5590.1|5596.6|5590.6|5596.1|5590.1|8
1640882090000|2021-12-30 16:34:50|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|0
1640882100000|2021-12-30 16:35:00|5597.1|5591.1|5597.6|5591.6|5598.1|5592.1|5597.1|5591.1|8
1640882110000|2021-12-30 16:35:10|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|2
1640882120000|2021-12-30 16:35:20|5597.6|5591.6|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|2
1640882130000|2021-12-30 16:35:30|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|6
1640882140000|2021-12-30 16:35:40|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|3
1640882150000|2021-12-30 16:35:50|||||||||1
1640882160000|2021-12-30 16:36:00|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|1
1640882180000|2021-12-30 16:36:20|5596.1|5590.1|5597.1|5591.1|5597.1|5591.1|5596.1|5590.1|5
1640882190000|2021-12-30 16:36:30|5596.6|5590.6|5596.1|5590.1|5596.6|5590.6|5596.1|5590.1|2
1640882210000|2021-12-30 16:36:50|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|106
1640882220000|2021-12-30 16:37:00|5596.1|5590.1|5597.1|5591.1|5597.1|5591.1|5596.1|5590.1|5
1640882230000|2021-12-30 16:37:10|5597.6|5591.6|5597.6|5591.6|5597.6|5591.6|5597.6|5591.6|5
1640882240000|2021-12-30 16:37:20|5599.1|5593.1|5599.1|5593.1|5599.6|5593.6|5599.1|5593.1|13
1640882250000|2021-12-30 16:37:30|5599.6|5593.6|5599.6|5593.6|5600.6|5594.6|5599.6|5593.6|63
1640882260000|2021-12-30 16:37:40|5599.1|5593.1|5598.6|5592.6|5599.1|5593.1|5598.1|5592.1|24
1640882280000|2021-12-30 16:38:00|5599.6|5593.6|5612.6|5606.6|5614.1|5608.1|5599.6|5593.6|29
1640882290000|2021-12-30 16:38:10|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|1
1640882300000|2021-12-30 16:38:20|5610.6|5604.6|5611.6|5605.6|5612.1|5606.1|5610.1|5604.1|9
1640882310000|2021-12-30 16:38:30|5611.1|5605.1|5611.1|5605.1|5611.6|5605.6|5611.1|5605.1|1
1640882320000|2021-12-30 16:38:40|5610.6|5604.6|5609.6|5603.6|5610.6|5604.6|5609.1|5603.1|2
1640882330000|2021-12-30 16:38:50|5608.6|5602.6|5610.1|5604.1|5610.1|5604.1|5608.6|5602.6|6
1640882340000|2021-12-30 16:39:00|5609.1|5603.1|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|8
1640882350000|2021-12-30 16:39:10|5609.6|5603.6|5611.1|5605.1|5611.6|5605.6|5609.1|5603.1|7
1640882370000|2021-12-30 16:39:30|5610.6|5604.6|5611.1|5605.1|5611.1|5605.1|5610.6|5604.6|0
1640882390000|2021-12-30 16:39:50|5611.6|5605.6|5613.1|5607.1|5613.1|5607.1|5611.6|5605.6|3
1640882400000|2021-12-30 16:40:00|5613.6|5607.6|5614.1|5608.1|5615.1|5609.1|5613.6|5607.6|16
1640882410000|2021-12-30 16:40:10|5613.6|5607.6|5614.1|5608.1|5614.6|5608.6|5613.6|5607.6|4
1640882420000|2021-12-30 16:40:20|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|1
1640882430000|2021-12-30 16:40:30|5613.1|5607.1|5613.6|5607.6|5613.6|5607.6|5613.1|5607.1|1
1640882440000|2021-12-30 16:40:40|5614.1|5608.1|5614.1|5608.1|5614.1|5608.1|5613.6|5607.6|52
1640882450000|2021-12-30 16:40:50|5613.6|5607.6|5609.1|5603.1|5613.6|5607.6|5609.1|5603.1|4
1640882460000|2021-12-30 16:41:00|5608.1|5602.1|5609.1|5603.1|5609.1|5603.1|5608.1|5602.1|1
1640882470000|2021-12-30 16:41:10|5609.6|5603.6|5609.1|5603.1|5610.1|5604.1|5608.6|5602.6|15
1640882480000|2021-12-30 16:41:20|5608.6|5602.6|5610.1|5604.1|5610.1|5604.1|5608.6|5602.6|1
1640882500000|2021-12-30 16:41:40|5610.6|5604.6|5610.6|5604.6|5610.6|5604.6|5610.6|5604.6|0
1640882510000|2021-12-30 16:41:50|5612.1|5606.1|5613.1|5607.1|5613.1|5607.1|5612.1|5606.1|1
1640882520000|2021-12-30 16:42:00|5615.1|5609.1|5614.6|5608.6|5615.1|5609.1|5614.6|5608.6|7
1640882530000|2021-12-30 16:42:10|5615.1|5609.1|5614.6|5608.6|5617.6|5611.6|5614.6|5608.6|23
1640882540000|2021-12-30 16:42:20|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|1
1640882550000|2021-12-30 16:42:30|5613.6|5607.6|5613.1|5607.1|5613.6|5607.6|5612.6|5606.6|15
1640882560000|2021-12-30 16:42:40|5613.6|5607.6|5614.1|5608.1|5614.6|5608.6|5613.6|5607.6|5
1640882570000|2021-12-30 16:42:50|||||||||5
1640882580000|2021-12-30 16:43:00|5615.1|5609.1|5613.1|5607.1|5615.1|5609.1|5612.1|5606.1|5
1640882590000|2021-12-30 16:43:10|5612.1|5606.1|5616.1|5610.1|5616.6|5610.6|5611.1|5605.1|26
1640882610000|2021-12-30 16:43:30|5616.6|5610.6|5616.6|5610.6|5617.6|5611.6|5616.6|5610.6|5
1640882620000|2021-12-30 16:43:40|5616.1|5610.1|5616.1|5610.1|5616.6|5610.6|5616.1|5610.1|0
1640882630000|2021-12-30 16:43:50|||||||||1
1640882640000|2021-12-30 16:44:00|5616.6|5610.6|5617.6|5611.6|5618.1|5612.1|5616.1|5610.1|4
1640882650000|2021-12-30 16:44:10|5618.1|5612.1|5620.6|5614.6|5621.1|5615.1|5618.1|5612.1|8
1640882660000|2021-12-30 16:44:20|5622.1|5616.1|5623.1|5617.1|5623.1|5617.1|5622.1|5616.1|2
1640882670000|2021-12-30 16:44:30|5622.6|5616.6|5620.1|5614.1|5622.6|5616.6|5619.6|5613.6|12
1640882690000|2021-12-30 16:44:50|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|2
1640882700000|2021-12-30 16:45:00|5623.1|5617.1|5623|5617|5623.6|5617.6|5622.1|5616.1|23
1640882710000|2021-12-30 16:45:10|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5622.6|5616.6|13
1640882720000|2021-12-30 16:45:20|5622.6|5616.6|5623.1|5617.1|5623.1|5617.1|5620.6|5614.6|21
1640882730000|2021-12-30 16:45:30|||||||||1
1640882740000|2021-12-30 16:45:40|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|16
1640882750000|2021-12-30 16:45:50|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|1
1640882760000|2021-12-30 16:46:00|5622.6|5616.6|5623.1|5617.1|5623.1|5617.1|5621.6|5615.6|6
1640882770000|2021-12-30 16:46:10|5622.6|5616.6|5622.1|5616.1|5622.6|5616.6|5622.1|5616.1|5
1640882790000|2021-12-30 16:46:30|5621.6|5615.6|5623.1|5617.1|5623.6|5617.6|5621.6|5615.6|4
1640882800000|2021-12-30 16:46:40|5623.6|5617.6|5623.1|5617.1|5623.6|5617.6|5622.6|5616.6|3
1640882810000|2021-12-30 16:46:50|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|1
1640882820000|2021-12-30 16:47:00|5621.6|5615.6|5622.6|5616.6|5622.6|5616.6|5621.6|5615.6|7
1640882830000|2021-12-30 16:47:10|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5622.6|5616.6|4
1640882840000|2021-12-30 16:47:20|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|10
1640882860000|2021-12-30 16:47:40|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|15
1640882870000|2021-12-30 16:47:50|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5621.6|5615.6|6
1640882880000|2021-12-30 16:48:00|5623.6|5617.6|5629|5623|5629|5623|5623.1|5617.1|22
1640882890000|2021-12-30 16:48:10|5629.5|5623.5|5628.5|5622.5|5630.5|5624.5|5628.5|5622.5|4
1640882900000|2021-12-30 16:48:20|5627.5|5621.5|5628.5|5622.5|5628.5|5622.5|5627.5|5621.5|5
1640882910000|2021-12-30 16:48:30|5628|5622|5628|5622|5628.5|5622.5|5628|5622|4
1640882920000|2021-12-30 16:48:40|5629|5623|5628.1|5622.1|5629|5623|5627.6|5621.6|12
1640882930000|2021-12-30 16:48:50|5629.1|5623.1|5630.5|5624.5|5630.5|5624.5|5629.1|5623.1|15
1640882940000|2021-12-30 16:49:00|5630.1|5624.1|5630.5|5624.5|5630.5|5624.5|5629.5|5623.5|11
1640882950000|2021-12-30 16:49:10|5631|5625|5631.1|5625.1|5631.1|5625.1|5631|5625|15
1640882960000|2021-12-30 16:49:20|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|1
1640882970000|2021-12-30 16:49:30|5629.1|5623.1|5627.6|5621.6|5629.6|5623.6|5627.1|5621.1|8
1640882980000|2021-12-30 16:49:40|5627.1|5621.1|5628.1|5622.1|5628.1|5622.1|5627.1|5621.1|0
1640882990000|2021-12-30 16:49:50|5628.6|5622.6|5628.6|5622.6|5629.1|5623.1|5628.6|5622.6|5
1640883000000|2021-12-30 16:50:00|5627.6|5621.6|5628.6|5622.6|5628.6|5622.6|5627.6|5621.6|1
1640883010000|2021-12-30 16:50:10|5628.1|5622.1|5625.1|5619.1|5628.1|5622.1|5625.1|5619.1|14
1640883020000|2021-12-30 16:50:20|5626.6|5620.6|5622.1|5616.1|5626.6|5620.6|5622.1|5616.1|5
1640883030000|2021-12-30 16:50:30|5622.6|5616.6|5622.6|5616.6|5623.1|5617.1|5622.1|5616.1|4
1640883040000|2021-12-30 16:50:40|5623.1|5617.1|5622.1|5616.1|5623.1|5617.1|5622.1|5616.1|12
1640883050000|2021-12-30 16:50:50|5622.6|5616.6|5625.1|5619.1|5625.1|5619.1|5621.6|5615.6|5
1640883060000|2021-12-30 16:51:00|5624.6|5618.6|5625.1|5619.1|5625.6|5619.6|5624.6|5618.6|7
1640883070000|2021-12-30 16:51:10|||||||||1
1640883080000|2021-12-30 16:51:20|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|12
1640883090000|2021-12-30 16:51:30|5626.6|5620.6|5627.1|5621.1|5627.1|5621.1|5626.6|5620.6|6
1640883100000|2021-12-30 16:51:40|5626.6|5620.6|5625.6|5619.6|5626.6|5620.6|5625.6|5619.6|1
1640883110000|2021-12-30 16:51:50|5626.1|5620.1|5626.1|5620.1|5626.6|5620.6|5626.1|5620.1|8
1640883120000|2021-12-30 16:52:00|5625.6|5619.6|5629.1|5623.1|5629.1|5623.1|5625.6|5619.6|10
1640883130000|2021-12-30 16:52:10|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|1
1640883140000|2021-12-30 16:52:20|5629.6|5623.6|5629.6|5623.6|5630.1|5624.1|5629.1|5623.1|3
1640883150000|2021-12-30 16:52:30|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|2
1640883160000|2021-12-30 16:52:40|5628.6|5622.6|5629.6|5623.6|5629.6|5623.6|5628.6|5622.6|2
1640883170000|2021-12-30 16:52:50|5629.1|5623.1|5628.1|5622.1|5629.1|5623.1|5628.1|5622.1|9
1640883180000|2021-12-30 16:53:00|5628.6|5622.6|5629.6|5623.6|5629.6|5623.6|5628.1|5622.1|6
1640883190000|2021-12-30 16:53:10|||||||||3
1640883210000|2021-12-30 16:53:30|5630.6|5624.6|5628.1|5622.1|5630.6|5624.6|5628.1|5622.1|5
1640883220000|2021-12-30 16:53:40|5627.1|5621.1|5628.1|5622.1|5628.1|5622.1|5627.1|5621.1|0
1640883230000|2021-12-30 16:53:50|5627.6|5621.6|5626.1|5620.1|5627.6|5621.6|5626.1|5620.1|2
1640883240000|2021-12-30 16:54:00|5625.6|5619.6|5626.1|5620.1|5626.1|5620.1|5625.1|5619.1|2
1640883260000|2021-12-30 16:54:20|5625.6|5619.6|5622.1|5616.1|5626.1|5620.1|5621.6|5615.6|11
1640883270000|2021-12-30 16:54:30|5621.6|5615.6|5621.6|5615.6|5622.6|5616.6|5621.6|5615.6|3
1640883280000|2021-12-30 16:54:40|5622.5|5616.5|5623.1|5617.1|5623.1|5617.1|5622.5|5616.5|3
1640883290000|2021-12-30 16:54:50|5622.6|5616.6|5622.6|5616.6|5623.1|5617.1|5621.6|5615.6|19
1640883300000|2021-12-30 16:55:00|5623.1|5617.1|5623.1|5617.1|5623.5|5617.5|5622.6|5616.6|2
1640883310000|2021-12-30 16:55:10|5622.6|5616.6|5623.1|5617.1|5623.1|5617.1|5622.6|5616.6|3
1640883320000|2021-12-30 16:55:20|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|3
1640883330000|2021-12-30 16:55:30|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5621.6|5615.6|5
1640883340000|2021-12-30 16:55:40|5621.6|5615.6|5622.1|5616.1|5622.1|5616.1|5621.6|5615.6|2
1640883350000|2021-12-30 16:55:50|||||||||1
1640883360000|2021-12-30 16:56:00|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|0
1640883370000|2021-12-30 16:56:10|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5621.6|5615.6|6
1640883380000|2021-12-30 16:56:20|5621.6|5615.6|5620.1|5614.1|5621.6|5615.6|5620.1|5614.1|3
1640883390000|2021-12-30 16:56:30|5619.6|5613.6|5619.1|5613.1|5620.1|5614.1|5619.1|5613.1|4
1640883400000|2021-12-30 16:56:40|5618.6|5612.6|5619.1|5613.1|5619.1|5613.1|5618.6|5612.6|4
1640883410000|2021-12-30 16:56:50|5618.6|5612.6|5621.1|5615.1|5623.6|5617.6|5618.6|5612.6|25
1640883420000|2021-12-30 16:57:00|5620.6|5614.6|5621.6|5615.6|5621.6|5615.6|5620.6|5614.6|3
1640883430000|2021-12-30 16:57:10|5620.6|5614.6|5620.6|5614.6|5621.6|5615.6|5620.6|5614.6|8
1640883440000|2021-12-30 16:57:20|5621.1|5615.1|5620.6|5614.6|5621.1|5615.1|5619.5|5613.5|6
1640883450000|2021-12-30 16:57:30|5620.1|5614.1|5618|5612|5620.1|5614.1|5618|5612|2
1640883460000|2021-12-30 16:57:40|5617.5|5611.5|5617.1|5611.1|5620|5614|5617.1|5611.1|11
1640883470000|2021-12-30 16:57:50|||||||||2
1640883480000|2021-12-30 16:58:00|5616.6|5610.6|5617.1|5611.1|5617.6|5611.6|5616.6|5610.6|6
1640883490000|2021-12-30 16:58:10|5617.6|5611.6|5617|5611|5617.6|5611.6|5616.5|5610.5|3
1640883500000|2021-12-30 16:58:20|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|5617|5611|2
1640883510000|2021-12-30 16:58:30|5616.6|5610.6|5617|5611|5617.5|5611.5|5616.6|5610.6|2
1640883520000|2021-12-30 16:58:40|5615.5|5609.5|5616|5610|5616|5610|5615.5|5609.5|3
1640883530000|2021-12-30 16:58:50|5615.1|5609.1|5614.1|5608.1|5615.1|5609.1|5614.1|5608.1|1
1640883540000|2021-12-30 16:59:00|5613|5607|5613.1|5607.1|5613.6|5607.6|5612.6|5606.6|9
1640883550000|2021-12-30 16:59:10|5613.6|5607.6|5614.1|5608.1|5614.1|5608.1|5612.6|5606.6|3
1640883560000|2021-12-30 16:59:20|5613.6|5607.6|5613.6|5607.6|5613.6|5607.6|5613.1|5607.1|3
1640883570000|2021-12-30 16:59:30|5613.1|5607.1|5613.1|5607.1|5615.6|5609.6|5612.6|5606.6|4
1640883580000|2021-12-30 16:59:40|5612.6|5606.6|5612.1|5606.1|5612.6|5606.6|5612.1|5606.1|0
1640883590000|2021-12-30 16:59:50|||||||||3
1640883600000|2021-12-30 17:00:00|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|8
1640883610000|2021-12-30 17:00:10|5613.5|5607.5|5613.1|5607.1|5613.6|5607.6|5612.6|5606.6|5
1640883620000|2021-12-30 17:00:20|5613.5|5607.5|5613.1|5607.1|5613.5|5607.5|5613|5607|1
1640883630000|2021-12-30 17:00:30|5613.5|5607.5|5614.1|5608.1|5615.1|5609.1|5613.5|5607.5|10
1640883640000|2021-12-30 17:00:40|5613.6|5607.6|5613.6|5607.6|5614.1|5608.1|5613.6|5607.6|0
1640883650000|2021-12-30 17:00:50|5613.1|5607.1|5613.6|5607.6|5614.1|5608.1|5613.1|5607.1|0
1640883660000|2021-12-30 17:01:00|5613.1|5607.1|5613.6|5607.6|5613.6|5607.6|5613.1|5607.1|0
1640883670000|2021-12-30 17:01:10|5611.6|5605.6|5610.6|5604.6|5611.6|5605.6|5610.6|5604.6|6
1640883680000|2021-12-30 17:01:20|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|1
1640883690000|2021-12-30 17:01:30|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|0
1640883700000|2021-12-30 17:01:40|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|2
1640883710000|2021-12-30 17:01:50|5609.6|5603.6|5610.1|5604.1|5610.1|5604.1|5609.6|5603.6|2
1640883720000|2021-12-30 17:02:00|5609.1|5603.1|5610.6|5604.6|5611.6|5605.6|5609.1|5603.1|10
1640883730000|2021-12-30 17:02:10|5611.1|5605.1|5610.1|5604.1|5611.1|5605.1|5610.1|5604.1|13
1640883740000|2021-12-30 17:02:20|5610.6|5604.6|5611.1|5605.1|5611.1|5605.1|5610.6|5604.6|0
1640883750000|2021-12-30 17:02:30|5609.6|5603.6|5610.1|5604.1|5610.1|5604.1|5609.6|5603.6|7
1640883760000|2021-12-30 17:02:40|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|0
1640883770000|2021-12-30 17:02:50|5610.6|5604.6|5610.1|5604.1|5610.6|5604.6|5610.1|5604.1|2
1640883780000|2021-12-30 17:03:00|5609.6|5603.6|5610.6|5604.6|5610.6|5604.6|5609.1|5603.1|3
1640883790000|2021-12-30 17:03:10|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|5
1640883800000|2021-12-30 17:03:20|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5608.6|5602.6|3
1640883810000|2021-12-30 17:03:30|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|0
1640883820000|2021-12-30 17:03:40|||||||||6
1640883830000|2021-12-30 17:03:50|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|3
1640883840000|2021-12-30 17:04:00|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.6|5602.6|5
1640883850000|2021-12-30 17:04:10|5608.6|5602.6|5608.1|5602.1|5608.6|5602.6|5607.6|5601.6|6
1640883860000|2021-12-30 17:04:20|5607.6|5601.6|5608.1|5602.1|5608.1|5602.1|5607.6|5601.6|1
1640883880000|2021-12-30 17:04:40|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.1|5602.1|2
1640883890000|2021-12-30 17:04:50|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.6|5602.6|1
1640883900000|2021-12-30 17:05:00|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|1
1640883910000|2021-12-30 17:05:10|5608.6|5602.6|5608.1|5602.1|5609.1|5603.1|5608.1|5602.1|3
1640883920000|2021-12-30 17:05:20|5607|5601|5607|5601|5607|5601|5607|5601|1
1640883930000|2021-12-30 17:05:30|5606.6|5600.6|5608|5602|5608|5602|5606.6|5600.6|4
1640883940000|2021-12-30 17:05:40|5607|5601|5606|5600|5607|5601|5606|5600|11
1640883960000|2021-12-30 17:06:00|5607|5601|5607|5601|5607|5601|5607|5601|6
1640883970000|2021-12-30 17:06:10|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|1
1640883980000|2021-12-30 17:06:20|5608.6|5602.6|5609.5|5603.5|5610|5604|5608.6|5602.6|8
1640883990000|2021-12-30 17:06:30|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.6|5602.6|4
1640884000000|2021-12-30 17:06:40|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|0
1640884010000|2021-12-30 17:06:50|5610|5604|5610|5604|5610|5604|5609.5|5603.5|1
1640884020000|2021-12-30 17:07:00|5609.5|5603.5|5610.5|5604.5|5611.5|5605.5|5609.5|5603.5|8
1640884030000|2021-12-30 17:07:10|5610|5604|5611.5|5605.5|5611.5|5605.5|5610|5604|6
1640884040000|2021-12-30 17:07:20|5610|5604|5610|5604|5610|5604|5610|5604|2
1640884050000|2021-12-30 17:07:30|5609.5|5603.5|5606.6|5600.6|5609.5|5603.5|5606.6|5600.6|26
1640884060000|2021-12-30 17:07:40|5606.5|5600.5|5605|5599|5606.5|5600.5|5605|5599|4
1640884070000|2021-12-30 17:07:50|5604.6|5598.6|5605|5599|5605|5599|5604.6|5598.6|2
1640884080000|2021-12-30 17:08:00|5604.6|5598.6|5605|5599|5605.1|5599.1|5604.6|5598.6|5
1640884090000|2021-12-30 17:08:10|5604.5|5598.5|5606|5600|5607|5601|5604.5|5598.5|13
1640884100000|2021-12-30 17:08:20|5605.6|5599.6|5604.5|5598.5|5605.6|5599.6|5603.5|5597.5|7
1640884110000|2021-12-30 17:08:30|5605|5599|5603|5597|5605|5599|5602|5596|18
1640884120000|2021-12-30 17:08:40|5604|5598|5602|5596|5604|5598|5600|5594|21
1640884130000|2021-12-30 17:08:50|5602.5|5596.5|5602.5|5596.5|5603|5597|5602.5|5596.5|9
1640884140000|2021-12-30 17:09:00|5603|5597|5604|5598|5604|5598|5603|5597|9
1640884150000|2021-12-30 17:09:10|||||||||1
1640884160000|2021-12-30 17:09:20|5603.5|5597.5|5606|5600|5606|5600|5603.5|5597.5|6
1640884170000|2021-12-30 17:09:30|5606.5|5600.5|5605|5599|5606.5|5600.5|5605|5599|2
1640884200000|2021-12-30 17:10:00|5604.5|5598.5|5605|5599|5605|5599|5604.5|5598.5|3
1640884210000|2021-12-30 17:10:10|5605.6|5599.6|5604.5|5598.5|5605.6|5599.6|5604.5|5598.5|3
1640884220000|2021-12-30 17:10:20|5603.5|5597.5|5604|5598|5604|5598|5603.5|5597.5|4
1640884230000|2021-12-30 17:10:30|5604.5|5598.5|5604|5598|5604.5|5598.5|5604|5598|0
1640884240000|2021-12-30 17:10:40|5604.1|5598.1|5605.5|5599.5|5605.5|5599.5|5604.1|5598.1|2
1640884250000|2021-12-30 17:10:50|5604|5598|5604|5598|5605|5599|5604|5598|4
1640884260000|2021-12-30 17:11:00|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604|5598|1
1640884270000|2021-12-30 17:11:10|5604|5598|5604.5|5598.5|5604.5|5598.5|5604|5598|1
1640884290000|2021-12-30 17:11:30|5605|5599|5606|5600|5606|5600|5605|5599|7
1640884300000|2021-12-30 17:11:40|5605.6|5599.6|5605.5|5599.5|5605.6|5599.6|5605.5|5599.5|0
1640884310000|2021-12-30 17:11:50|||||||||2
1640884320000|2021-12-30 17:12:00|5605.6|5599.6|5606|5600|5606|5600|5605.6|5599.6|19
1640884330000|2021-12-30 17:12:10|5605.5|5599.5|5605|5599|5606|5600|5604|5598|5
1640884340000|2021-12-30 17:12:20|5604|5598|5603.5|5597.5|5604|5598|5603.5|5597.5|0
1640884360000|2021-12-30 17:12:40|5605|5599|5597|5591|5605|5599|5595|5589|23
1640884370000|2021-12-30 17:12:50|5596|5590|5596|5590|5597|5591|5596|5590|7
1640884380000|2021-12-30 17:13:00|5596.5|5590.5|5597.5|5591.5|5598.5|5592.5|5596.5|5590.5|9
1640884390000|2021-12-30 17:13:10|5598|5592|5597|5591|5598|5592|5597|5591|10
1640884400000|2021-12-30 17:13:20|5597.5|5591.5|5598|5592|5598|5592|5597|5591|1
1640884410000|2021-12-30 17:13:30|5597.6|5591.6|5595.5|5589.5|5598|5592|5595.5|5589.5|5
1640884420000|2021-12-30 17:13:40|5595.6|5589.6|5596|5590|5596.5|5590.5|5595|5589|5
1640884430000|2021-12-30 17:13:50|5595.5|5589.5|5595|5589|5595.5|5589.5|5594.5|5588.5|10
1640884440000|2021-12-30 17:14:00|5594.5|5588.5|5595|5589|5595|5589|5594.5|5588.5|5
1640884450000|2021-12-30 17:14:10|5594.5|5588.5|5592|5586|5594.5|5588.5|5591|5585|8
1640884460000|2021-12-30 17:14:20|5591.5|5585.5|5591|5585|5591.5|5585.5|5590.5|5584.5|7
1640884470000|2021-12-30 17:14:30|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|18
1640884480000|2021-12-30 17:14:40|5590.1|5584.1|5594.5|5588.5|5595|5589|5589|5583|7
1640884490000|2021-12-30 17:14:50|5594|5588|5595|5589|5595|5589|5594|5588|39
1640884500000|2021-12-30 17:15:00|5594.5|5588.5|5594|5588|5594.5|5588.5|5594|5588|2
1640884510000|2021-12-30 17:15:10|5596|5590|5596.5|5590.5|5596.5|5590.5|5596|5590|18
1640884520000|2021-12-30 17:15:20|5596|5590|5593|5587|5596|5590|5592.5|5586.5|19
1640884530000|2021-12-30 17:15:30|5592.6|5586.6|5592.5|5586.5|5592.6|5586.6|5592.5|5586.5|1
1640884540000|2021-12-30 17:15:40|||||||||10
1640884550000|2021-12-30 17:15:50|5593|5587|5591.5|5585.5|5593|5587|5591.5|5585.5|16
1640884560000|2021-12-30 17:16:00|||||||||7
1640884570000|2021-12-30 17:16:10|5590.6|5584.6|5591|5585|5591|5585|5590.6|5584.6|23
1640884580000|2021-12-30 17:16:20|5590.6|5584.6|5591|5585|5591.5|5585.5|5590.6|5584.6|2
1640884590000|2021-12-30 17:16:30|5590.6|5584.6|5591|5585|5591|5585|5590.5|5584.5|1
1640884600000|2021-12-30 17:16:40|5590.6|5584.6|5590.5|5584.5|5590.6|5584.6|5590.5|5584.5|0
1640884610000|2021-12-30 17:16:50|5591|5585|5591|5585|5591|5585|5591|5585|2
1640884620000|2021-12-30 17:17:00|5591.5|5585.5|5591|5585|5591.5|5585.5|5591|5585|17
1640884630000|2021-12-30 17:17:10|||||||||3
1640884640000|2021-12-30 17:17:20|||||||||6
1640884650000|2021-12-30 17:17:30|5590|5584|5582|5576|5590|5584|5581|5575|26
1640884660000|2021-12-30 17:17:40|5581|5575|5583|5577|5583.5|5577.5|5581|5575|11
1640884670000|2021-12-30 17:17:50|5582.5|5576.5|5584|5578|5584.5|5578.5|5582.5|5576.5|8
1640884680000|2021-12-30 17:18:00|5583.5|5577.5|5584.5|5578.5|5585|5579|5581|5575|10
1640884690000|2021-12-30 17:18:10|5584.6|5578.6|5585|5579|5585.5|5579.5|5584.6|5578.6|4
1640884700000|2021-12-30 17:18:20|5586|5580|5583.5|5577.5|5586|5580|5583.5|5577.5|3
1640884710000|2021-12-30 17:18:30|5584|5578|5587|5581|5587.5|5581.5|5583.6|5577.6|5
1640884720000|2021-12-30 17:18:40|5586.5|5580.5|5585.5|5579.5|5588.5|5582.5|5585|5579|78
1640884730000|2021-12-30 17:18:50|5585|5579|5585.5|5579.5|5586.5|5580.5|5584.5|5578.5|11
1640884740000|2021-12-30 17:19:00|5586.5|5580.5|5587|5581|5587|5581|5586|5580|0
1640884750000|2021-12-30 17:19:10|||||||||2
1640884760000|2021-12-30 17:19:20|5586.6|5580.6|5586.5|5580.5|5586.6|5580.6|5586.5|5580.5|0
1640884770000|2021-12-30 17:19:30|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|2
1640884790000|2021-12-30 17:19:50|5586|5580|5586|5580|5586|5580|5586|5580|3
1640884800000|2021-12-30 17:20:00|5588|5582|5588.5|5582.5|5588.5|5582.5|5588|5582|1
1640884810000|2021-12-30 17:20:10|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|2
1640884820000|2021-12-30 17:20:20|5588|5582|5590|5584|5590|5584|5588|5582|2
1640884830000|2021-12-30 17:20:30|||||||||1
1640884840000|2021-12-30 17:20:40|5589.5|5583.5|5589|5583|5589.5|5583.5|5589|5583|6
1640884860000|2021-12-30 17:21:00|5589.5|5583.5|5587|5581|5589.5|5583.5|5586.5|5580.5|3
1640884870000|2021-12-30 17:21:10|5586.5|5580.5|5587|5581|5587|5581|5586.5|5580.5|1
1640884880000|2021-12-30 17:21:20|5586.5|5580.5|5587|5581|5587|5581|5586.5|5580.5|0
1640884900000|2021-12-30 17:21:40|5588|5582|5588|5582|5588|5582|5588|5582|3
1640884910000|2021-12-30 17:21:50|||||||||1
1640884920000|2021-12-30 17:22:00|5587.5|5581.5|5590|5584|5590|5584|5587|5581|10
1640884930000|2021-12-30 17:22:10|5591.5|5585.5|5588|5582|5591.5|5585.5|5588|5582|10
1640884940000|2021-12-30 17:22:20|5587.5|5581.5|5589|5583|5589|5583|5587|5581|7
1640884950000|2021-12-30 17:22:30|5588.6|5582.6|5587|5581|5589|5583|5587|5581|8
1640884960000|2021-12-30 17:22:40|5586.6|5580.6|5587|5581|5587|5581|5586|5580|0
1640884970000|2021-12-30 17:22:50|5586|5580|5586|5580|5586|5580|5586|5580|3
1640884980000|2021-12-30 17:23:00|5585.6|5579.6|5587|5581|5587|5581|5585.6|5579.6|1
1640884990000|2021-12-30 17:23:10|||||||||1
1640885000000|2021-12-30 17:23:20|5587.5|5581.5|5586|5580|5587.5|5581.5|5586|5580|3
1640885010000|2021-12-30 17:23:30|||||||||1
1640885020000|2021-12-30 17:23:40|5587|5581|5587.5|5581.5|5587.5|5581.5|5587|5581|2
1640885030000|2021-12-30 17:23:50|5587.1|5581.1|5587|5581|5587.1|5581.1|5587|5581|1
1640885040000|2021-12-30 17:24:00|5587.5|5581.5|5591|5585|5591.5|5585.5|5587|5581|16
1640885050000|2021-12-30 17:24:10|5591.5|5585.5|5591|5585|5591.5|5585.5|5590.6|5584.6|7
1640885060000|2021-12-30 17:24:20|5591.1|5585.1|5591|5585|5591.1|5585.1|5591|5585|7
1640885070000|2021-12-30 17:24:30|5590.6|5584.6|5591|5585|5591|5585|5590.6|5584.6|5
1640885080000|2021-12-30 17:24:40|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|5589.5|5583.5|9
1640885090000|2021-12-30 17:24:50|5590|5584|5589.5|5583.5|5590|5584|5589.5|5583.5|2
1640885100000|2021-12-30 17:25:00|5590|5584|5590.6|5584.6|5591|5585|5590|5584|14
1640885110000|2021-12-30 17:25:10|5591.1|5585.1|5591.5|5585.5|5591.5|5585.5|5590.6|5584.6|6
1640885120000|2021-12-30 17:25:20|5591|5585|5591|5585|5591.5|5585.5|5591|5585|3
1640885130000|2021-12-30 17:25:30|||||||||3
1640885140000|2021-12-30 17:25:40|5590.5|5584.5|5591|5585|5591|5585|5590.5|5584.5|19
1640885150000|2021-12-30 17:25:50|||||||||15
1640885160000|2021-12-30 17:26:00|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591|5585|1
1640885180000|2021-12-30 17:26:20|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|6
1640885190000|2021-12-30 17:26:30|||||||||3
1640885200000|2021-12-30 17:26:40|5590.6|5584.6|5590.6|5584.6|5590.6|5584.6|5590.6|5584.6|1
1640885210000|2021-12-30 17:26:50|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|0
1640885220000|2021-12-30 17:27:00|5589.6|5583.6|5587|5581|5590.1|5584.1|5585.6|5579.6|21
1640885230000|2021-12-30 17:27:10|5588|5582|5587.5|5581.5|5588.5|5582.5|5587.5|5581.5|5
1640885240000|2021-12-30 17:27:20|5588|5582|5588|5582|5588|5582|5588|5582|4
1640885260000|2021-12-30 17:27:40|5587.6|5581.6|5587.5|5581.5|5587.6|5581.6|5587.5|5581.5|2
1640885270000|2021-12-30 17:27:50|5588|5582|5588|5582|5588|5582|5588|5582|3
1640885280000|2021-12-30 17:28:00|5587.5|5581.5|5587|5581|5588.5|5582.5|5587|5581|9
1640885290000|2021-12-30 17:28:10|5586.5|5580.5|5587|5581|5587|5581|5586.5|5580.5|1
1640885300000|2021-12-30 17:28:20|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|5587.5|5581.5|2
1640885320000|2021-12-30 17:28:40|5588|5582|5588|5582|5588|5582|5588|5582|5
1640885330000|2021-12-30 17:28:50|5589.5|5583.5|5589|5583|5589.5|5583.5|5589|5583|2
1640885340000|2021-12-30 17:29:00|5586.5|5580.5|5589|5583|5589|5583|5586|5580|7
1640885350000|2021-12-30 17:29:10|||||||||1
1640885360000|2021-12-30 17:29:20|5589.5|5583.5|5589|5583|5590|5584|5589|5583|4
1640885380000|2021-12-30 17:29:40|5590.5|5584.5|5590|5584|5590.5|5584.5|5590|5584|6
1640885400000|2021-12-30 17:30:00|5589|5583|5589.5|5583.5|5589.5|5583.5|5589|5583|1
1640885410000|2021-12-30 17:30:10|5589|5583|5591|5585|5591|5585|5589|5583|6
1640885420000|2021-12-30 17:30:20|5590|5584|5589|5583|5590|5584|5589|5583|2
1640885430000|2021-12-30 17:30:30|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5587.5|5581.5|15
1640885440000|2021-12-30 17:30:40|5587.5|5581.5|5587.1|5581.1|5587.5|5581.5|5587.1|5581.1|5
1640885450000|2021-12-30 17:30:50|5586.6|5580.6|5587|5581|5587.5|5581.5|5586.5|5580.5|20
1640885460000|2021-12-30 17:31:00|5586.5|5580.5|5589|5583|5590|5584|5586.5|5580.5|5
1640885470000|2021-12-30 17:31:10|5589.5|5583.5|5589|5583|5589.5|5583.5|5589|5583|2
1640885490000|2021-12-30 17:31:30|5589.5|5583.5|5590.5|5584.5|5590.6|5584.6|5589.5|5583.5|11
1640885500000|2021-12-30 17:31:40|5590.1|5584.1|5589.5|5583.5|5590.1|5584.1|5589.5|5583.5|1
1640885510000|2021-12-30 17:31:50|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|12
1640885520000|2021-12-30 17:32:00|5589.6|5583.6|5590.1|5584.1|5590.1|5584.1|5589.6|5583.6|13
1640885530000|2021-12-30 17:32:10|5590|5584|5589.5|5583.5|5590|5584|5589.5|5583.5|6
1640885540000|2021-12-30 17:32:20|5591|5585|5591|5585|5591|5585|5591|5585|3
1640885550000|2021-12-30 17:32:30|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5591|5585|2
1640885560000|2021-12-30 17:32:40|5591.6|5585.6|5591.1|5585.1|5591.6|5585.6|5590.6|5584.6|178
1640885580000|2021-12-30 17:33:00|5590.6|5584.6|5590.1|5584.1|5590.6|5584.6|5589.1|5583.1|14
1640885590000|2021-12-30 17:33:10|5589.6|5583.6|5589.1|5583.1|5589.6|5583.6|5589.1|5583.1|3
1640885600000|2021-12-30 17:33:20|5589.6|5583.6|5590.1|5584.1|5590.1|5584.1|5589.1|5583.1|4
1640885610000|2021-12-30 17:33:30|5589.1|5583.1|5590.1|5584.1|5591.1|5585.1|5588.6|5582.6|10
1640885620000|2021-12-30 17:33:40|5589.6|5583.6|5590.1|5584.1|5590.1|5584.1|5589.6|5583.6|0
1640885640000|2021-12-30 17:34:00|5589.1|5583.1|5589.1|5583.1|5589.6|5583.6|5588.6|5582.6|5
1640885650000|2021-12-30 17:34:10|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|0
1640885660000|2021-12-30 17:34:20|5588.7|5582.7|5588.6|5582.6|5588.7|5582.7|5588.6|5582.6|5
1640885670000|2021-12-30 17:34:30|5587.2|5581.2|5586.1|5580.1|5587.7|5581.7|5585.7|5579.7|59
1640885690000|2021-12-30 17:34:50|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|5586.6|5580.6|1
1640885700000|2021-12-30 17:35:00|5586.2|5580.2|5586.7|5580.7|5586.7|5580.7|5586.2|5580.2|29
1640885710000|2021-12-30 17:35:10|5587.2|5581.2|5586.2|5580.2|5588.2|5582.2|5585.2|5579.2|28
1640885720000|2021-12-30 17:35:20|5587.2|5581.2|5587.6|5581.6|5587.6|5581.6|5585.7|5579.7|14
1640885730000|2021-12-30 17:35:30|5587.7|5581.7|5586.2|5580.2|5587.7|5581.7|5586.2|5580.2|5
1640885740000|2021-12-30 17:35:40|5585.7|5579.7|5586.2|5580.2|5586.2|5580.2|5585.7|5579.7|2
1640885750000|2021-12-30 17:35:50|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|4
1640885760000|2021-12-30 17:36:00|5586.2|5580.2|5587.2|5581.2|5587.2|5581.2|5586.2|5580.2|4
1640885770000|2021-12-30 17:36:10|5586.7|5580.7|5586.2|5580.2|5586.7|5580.7|5585.7|5579.7|2
1640885780000|2021-12-30 17:36:20|5585.7|5579.7|5584.7|5578.7|5585.7|5579.7|5584.7|5578.7|2
1640885790000|2021-12-30 17:36:30|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5584.7|5578.7|13
1640885800000|2021-12-30 17:36:40|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|5586.2|5580.2|2
1640885810000|2021-12-30 17:36:50|5585.7|5579.7|5585.7|5579.7|5586.2|5580.2|5585.7|5579.7|2
1640885820000|2021-12-30 17:37:00|5585.2|5579.2|5585.7|5579.7|5585.7|5579.7|5585.2|5579.2|2
1640885830000|2021-12-30 17:37:10|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|4
1640885840000|2021-12-30 17:37:20|||||||||10
1640885850000|2021-12-30 17:37:30|5584.7|5578.7|5583.7|5577.7|5584.7|5578.7|5583.7|5577.7|11
1640885860000|2021-12-30 17:37:40|5584.2|5578.2|5583.2|5577.2|5584.2|5578.2|5583.2|5577.2|5
1640885870000|2021-12-30 17:37:50|5583.7|5577.7|5583.2|5577.2|5583.7|5577.7|5583.2|5577.2|1
1640885880000|2021-12-30 17:38:00|5583.7|5577.7|5583.2|5577.2|5583.7|5577.7|5583.2|5577.2|1
1640885890000|2021-12-30 17:38:10|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|5583.7|5577.7|0
1640885900000|2021-12-30 17:38:20|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5584.7|5578.7|18
1640885910000|2021-12-30 17:38:30|5584.7|5578.7|5583.2|5577.2|5584.7|5578.7|5582.7|5576.7|12
1640885920000|2021-12-30 17:38:40|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5581.7|5575.7|13
1640885930000|2021-12-30 17:38:50|||||||||1
1640885940000|2021-12-30 17:39:00|5580.7|5574.7|5582.1|5576.1|5582.1|5576.1|5580.7|5574.7|6
1640885950000|2021-12-30 17:39:10|5582.2|5576.2|5581.7|5575.7|5582.2|5576.2|5581.7|5575.7|1
1640885960000|2021-12-30 17:39:20|5582.2|5576.2|5582.7|5576.7|5582.7|5576.7|5582.2|5576.2|3
1640885970000|2021-12-30 17:39:30|||||||||1
1640885980000|2021-12-30 17:39:40|||||||||1
1640885990000|2021-12-30 17:39:50|||||||||1
1640886000000|2021-12-30 17:40:00|5582.2|5576.2|5583.2|5577.2|5583.2|5577.2|5581.7|5575.7|6
1640886010000|2021-12-30 17:40:10|5583.6|5577.6|5582.7|5576.7|5583.6|5577.6|5582.7|5576.7|8
1640886020000|2021-12-30 17:40:20|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5581.7|5575.7|8
1640886030000|2021-12-30 17:40:30|5581.7|5575.7|5582.2|5576.2|5582.7|5576.7|5581.7|5575.7|10
1640886040000|2021-12-30 17:40:40|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|5581.7|5575.7|1
1640886050000|2021-12-30 17:40:50|5581.2|5575.2|5579.7|5573.7|5581.2|5575.2|5579.7|5573.7|8
1640886060000|2021-12-30 17:41:00|5579.1|5573.1|5579.2|5573.2|5579.7|5573.7|5578.7|5572.7|6
1640886070000|2021-12-30 17:41:10|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|4
1640886080000|2021-12-30 17:41:20|||||||||2
1640886100000|2021-12-30 17:41:40|||||||||21
1640886110000|2021-12-30 17:41:50|5579.1|5573.1|5579.7|5573.7|5580.1|5574.1|5579.1|5573.1|17
1640886120000|2021-12-30 17:42:00|5579.2|5573.2|5579.1|5573.1|5580.1|5574.1|5578.7|5572.7|36
1640886130000|2021-12-30 17:42:10|5579.2|5573.2|5577.7|5571.7|5579.2|5573.2|5576.2|5570.2|18
1640886140000|2021-12-30 17:42:20|5577.2|5571.2|5577.2|5571.2|5577.6|5571.6|5577.2|5571.2|5
1640886150000|2021-12-30 17:42:30|5577.7|5571.7|5580.2|5574.2|5580.2|5574.2|5577.7|5571.7|18
1640886160000|2021-12-30 17:42:40|5580.7|5574.7|5580.2|5574.2|5580.7|5574.7|5580.2|5574.2|2
1640886170000|2021-12-30 17:42:50|5579.7|5573.7|5580.2|5574.2|5580.2|5574.2|5579.7|5573.7|1
1640886180000|2021-12-30 17:43:00|5580.7|5574.7|5580.2|5574.2|5580.7|5574.7|5580.2|5574.2|2
1640886190000|2021-12-30 17:43:10|5579.7|5573.7|5580.2|5574.2|5580.2|5574.2|5579.7|5573.7|40
1640886200000|2021-12-30 17:43:20|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|1
1640886210000|2021-12-30 17:43:30|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|5580.7|5574.7|2
1640886220000|2021-12-30 17:43:40|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|9
1640886230000|2021-12-30 17:43:50|5581.7|5575.7|5585.2|5579.2|5585.2|5579.2|5581.7|5575.7|10
1640886240000|2021-12-30 17:44:00|5584.7|5578.7|5585.2|5579.2|5585.2|5579.2|5584.7|5578.7|4
1640886250000|2021-12-30 17:44:10|5584.7|5578.7|5583.7|5577.7|5584.7|5578.7|5583.2|5577.2|31
1640886260000|2021-12-30 17:44:20|5584.2|5578.2|5580.7|5574.7|5584.2|5578.2|5580.7|5574.7|34
1640886270000|2021-12-30 17:44:30|5581.1|5575.1|5580.2|5574.2|5581.2|5575.2|5580.2|5574.2|4
1640886280000|2021-12-30 17:44:40|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|2
1640886300000|2021-12-30 17:45:00|5578.7|5572.7|5579.7|5573.7|5579.7|5573.7|5578.7|5572.7|2
1640886310000|2021-12-30 17:45:10|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|2
1640886320000|2021-12-30 17:45:20|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|1
1640886330000|2021-12-30 17:45:30|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5
1640886340000|2021-12-30 17:45:40|||||||||3
1640886350000|2021-12-30 17:45:50|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|5578.7|5572.7|9
1640886360000|2021-12-30 17:46:00|5578.2|5572.2|5576.2|5570.2|5578.2|5572.2|5576.2|5570.2|16
1640886370000|2021-12-30 17:46:10|||||||||2
1640886380000|2021-12-30 17:46:20|5575.7|5569.7|5575.7|5569.7|5576.2|5570.2|5575.7|5569.7|32
1640886390000|2021-12-30 17:46:30|5575.2|5569.2|5574.7|5568.7|5575.2|5569.2|5574.7|5568.7|1
1640886400000|2021-12-30 17:46:40|5576.2|5570.2|5577.1|5571.1|5578.2|5572.2|5576.2|5570.2|14
1640886410000|2021-12-30 17:46:50|5577.6|5571.6|5576.2|5570.2|5577.7|5571.7|5575.7|5569.7|10
1640886420000|2021-12-30 17:47:00|5575.7|5569.7|5577.2|5571.2|5577.7|5571.7|5575.7|5569.7|9
1640886430000|2021-12-30 17:47:10|5577.6|5571.6|5577.2|5571.2|5577.6|5571.6|5577.1|5571.1|3
1640886440000|2021-12-30 17:47:20|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|5578.2|5572.2|6
1640886450000|2021-12-30 17:47:30|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|5579.7|5573.7|15
1640886460000|2021-12-30 17:47:40|5581.2|5575.2|5580.7|5574.7|5581.2|5575.2|5580.7|5574.7|2
1640886470000|2021-12-30 17:47:50|5580.2|5574.2|5584.1|5578.1|5584.1|5578.1|5580.2|5574.2|31
1640886480000|2021-12-30 17:48:00|5583.6|5577.6|5582.1|5576.1|5583.6|5577.6|5582.1|5576.1|11
1640886490000|2021-12-30 17:48:10|5583.1|5577.1|5583.7|5577.7|5583.7|5577.7|5582.7|5576.7|3
1640886500000|2021-12-30 17:48:20|5583.2|5577.2|5585.2|5579.2|5585.6|5579.6|5582.7|5576.7|12
1640886510000|2021-12-30 17:48:30|5585.1|5579.1|5584.2|5578.2|5585.2|5579.2|5584.2|5578.2|1
1640886520000|2021-12-30 17:48:40|5584.1|5578.1|5584.2|5578.2|5584.2|5578.2|5583.7|5577.7|2
1640886530000|2021-12-30 17:48:50|5584.6|5578.6|5580.2|5574.2|5585.2|5579.2|5580.1|5574.1|13
1640886540000|2021-12-30 17:49:00|5580.1|5574.1|5580.2|5574.2|5580.2|5574.2|5580.1|5574.1|1
1640886550000|2021-12-30 17:49:10|5579.7|5573.7|5581.7|5575.7|5581.7|5575.7|5579.7|5573.7|104
1640886570000|2021-12-30 17:49:30|5581.6|5575.6|5582.2|5576.2|5582.2|5576.2|5581.6|5575.6|10
1640886580000|2021-12-30 17:49:40|5581.7|5575.7|5580.6|5574.6|5582.2|5576.2|5580.6|5574.6|8
1640886600000|2021-12-30 17:50:00|5581.2|5575.2|5582.2|5576.2|5582.2|5576.2|5580.7|5574.7|8
1640886620000|2021-12-30 17:50:20|5581.7|5575.7|5577.1|5571.1|5582.1|5576.1|5577.1|5571.1|29
1640886630000|2021-12-30 17:50:30|5577.2|5571.2|5576.2|5570.2|5577.2|5571.2|5576.2|5570.2|1
1640886640000|2021-12-30 17:50:40|5575.7|5569.7|5576.2|5570.2|5576.7|5570.7|5575.7|5569.7|6
1640886650000|2021-12-30 17:50:50|5575.7|5569.7|5576.2|5570.2|5576.2|5570.2|5575.2|5569.2|6
1640886660000|2021-12-30 17:51:00|5575.2|5569.2|5577.2|5571.2|5577.2|5571.2|5574.7|5568.7|2
1640886670000|2021-12-30 17:51:10|5576.7|5570.7|5577.2|5571.2|5577.2|5571.2|5576.7|5570.7|3
1640886680000|2021-12-30 17:51:20|5578.2|5572.2|5577.2|5571.2|5578.2|5572.2|5576.7|5570.7|12
1640886690000|2021-12-30 17:51:30|||||||||4
1640886700000|2021-12-30 17:51:40|||||||||1
1640886710000|2021-12-30 17:51:50|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|6
1640886720000|2021-12-30 17:52:00|5576.1|5570.1|5576.7|5570.7|5576.7|5570.7|5576.1|5570.1|2
1640886730000|2021-12-30 17:52:10|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|4
1640886740000|2021-12-30 17:52:20|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|5576.7|5570.7|1
1640886760000|2021-12-30 17:52:40|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5577.2|5571.2|5
1640886770000|2021-12-30 17:52:50|5578.2|5572.2|5579.2|5573.2|5579.2|5573.2|5578.2|5572.2|4
1640886780000|2021-12-30 17:53:00|5577.7|5571.7|5577.2|5571.2|5578.7|5572.7|5575.7|5569.7|27
1640886800000|2021-12-30 17:53:20|||||||||2
1640886810000|2021-12-30 17:53:30|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|5575.2|5569.2|6
1640886820000|2021-12-30 17:53:40|5574.7|5568.7|5574.2|5568.2|5574.7|5568.7|5571.7|5565.7|19
1640886830000|2021-12-30 17:53:50|5574.7|5568.7|5576.2|5570.2|5577.6|5571.6|5574.2|5568.2|24
1640886840000|2021-12-30 17:54:00|5575.7|5569.7|5575.7|5569.7|5576.7|5570.7|5574.7|5568.7|6
1640886850000|2021-12-30 17:54:10|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|5576.2|5570.2|2
1640886860000|2021-12-30 17:54:20|5576.7|5570.7|5577.7|5571.7|5577.7|5571.7|5576.2|5570.2|1
1640886880000|2021-12-30 17:54:40|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|5578.1|5572.1|2
1640886890000|2021-12-30 17:54:50|5576.2|5570.2|5575.2|5569.2|5576.2|5570.2|5575.2|5569.2|7
1640886900000|2021-12-30 17:55:00|5574.7|5568.7|5575.7|5569.7|5576.1|5570.1|5574.7|5568.7|12
1640886910000|2021-12-30 17:55:10|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5
1640886920000|2021-12-30 17:55:20|5576.6|5570.6|5576.1|5570.1|5577.6|5571.6|5574.1|5568.1|15
1640886930000|2021-12-30 17:55:30|5576.6|5570.6|5574.1|5568.1|5576.6|5570.6|5573.6|5567.6|12
1640886940000|2021-12-30 17:55:40|5573.7|5567.7|5569.2|5563.2|5573.7|5567.7|5568.7|5562.7|14
1640886950000|2021-12-30 17:55:50|5570.2|5564.2|5567.2|5561.2|5570.2|5564.2|5567.2|5561.2|21
1640886960000|2021-12-30 17:56:00|5567.1|5561.1|5564.2|5558.2|5567.1|5561.1|5563.2|5557.2|24
1640886970000|2021-12-30 17:56:10|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|5563.7|5557.7|1
1640886980000|2021-12-30 17:56:20|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|2
1640886990000|2021-12-30 17:56:30|5560.7|5554.7|5562.2|5556.2|5562.2|5556.2|5560.2|5554.2|3
1640887000000|2021-12-30 17:56:40|||||||||3
1640887020000|2021-12-30 17:57:00|5562.7|5556.7|5569.1|5563.1|5569.1|5563.1|5562.7|5556.7|19
1640887030000|2021-12-30 17:57:10|5570.2|5564.2|5571.2|5565.2|5571.2|5565.2|5569.7|5563.7|7
1640887040000|2021-12-30 17:57:20|5573.2|5567.2|5572.2|5566.2|5573.7|5567.7|5571.7|5565.7|15
1640887050000|2021-12-30 17:57:30|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|5571.2|5565.2|2
1640887060000|2021-12-30 17:57:40|5570.7|5564.7|5569.2|5563.2|5570.7|5564.7|5569.2|5563.2|4
1640887070000|2021-12-30 17:57:50|5569.1|5563.1|5566.2|5560.2|5569.1|5563.1|5565.2|5559.2|5
1640887080000|2021-12-30 17:58:00|5565.2|5559.2|5566.2|5560.2|5566.2|5560.2|5565.2|5559.2|1
1640887090000|2021-12-30 17:58:10|5566.7|5560.7|5566.2|5560.2|5566.7|5560.7|5566.2|5560.2|1
1640887100000|2021-12-30 17:58:20|5565.7|5559.7|5566.1|5560.1|5566.1|5560.1|5565.7|5559.7|4
1640887110000|2021-12-30 17:58:30|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|0
1640887120000|2021-12-30 17:58:40|5565.7|5559.7|5565.2|5559.2|5565.7|5559.7|5564.2|5558.2|3
1640887130000|2021-12-30 17:58:50|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|1
1640887140000|2021-12-30 17:59:00|5565.2|5559.2|5567.2|5561.2|5567.2|5561.2|5565.2|5559.2|10
1640887150000|2021-12-30 17:59:10|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5567.2|5561.2|24
1640887160000|2021-12-30 17:59:20|5567.2|5561.2|5567.2|5561.2|5567.2|5561.2|5566.7|5560.7|2
1640887170000|2021-12-30 17:59:30|5567.7|5561.7|5571.2|5565.2|5571.2|5565.2|5567.7|5561.7|4
1640887180000|2021-12-30 17:59:40|5570.7|5564.7|5571.7|5565.7|5571.7|5565.7|5570.7|5564.7|2
1640887190000|2021-12-30 17:59:50|5572.7|5566.7|5571.7|5565.7|5572.7|5566.7|5571.7|5565.7|4
1640887200000|2021-12-30 18:00:00|5572.2|5566.2|5570.7|5564.7|5572.2|5566.2|5570.2|5564.2|8
1640887210000|2021-12-30 18:00:10|5570.2|5564.2|5569.2|5563.2|5570.7|5564.7|5569.2|5563.2|4
1640887220000|2021-12-30 18:00:20|5568.7|5562.7|5569.2|5563.2|5569.2|5563.2|5568.7|5562.7|3
1640887230000|2021-12-30 18:00:30|5569.6|5563.6|5569.2|5563.2|5569.7|5563.7|5569.2|5563.2|0
1640887240000|2021-12-30 18:00:40|5568.7|5562.7|5567.2|5561.2|5568.7|5562.7|5567.2|5561.2|4
1640887250000|2021-12-30 18:00:50|5566.7|5560.7|5566.2|5560.2|5567.2|5561.2|5565.7|5559.7|6
1640887260000|2021-12-30 18:01:00|||||||||3
1640887270000|2021-12-30 18:01:10|5565.7|5559.7|5566.2|5560.2|5568.1|5562.1|5565.7|5559.7|31
1640887280000|2021-12-30 18:01:20|5565.7|5559.7|5566.7|5560.7|5567.2|5561.2|5565.2|5559.2|6
1640887290000|2021-12-30 18:01:30|5566.6|5560.6|5564.7|5558.7|5566.6|5560.6|5564.7|5558.7|4
1640887300000|2021-12-30 18:01:40|||||||||2
1640887310000|2021-12-30 18:01:50|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|20
1640887320000|2021-12-30 18:02:00|5563.7|5557.7|5565.7|5559.7|5565.7|5559.7|5563.7|5557.7|7
1640887330000|2021-12-30 18:02:10|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|1
1640887340000|2021-12-30 18:02:20|5563.2|5557.2|5564.2|5558.2|5564.2|5558.2|5563.2|5557.2|4
1640887350000|2021-12-30 18:02:30|||||||||1
1640887360000|2021-12-30 18:02:40|5565.2|5559.2|5566.2|5560.2|5566.2|5560.2|5565.2|5559.2|5
1640887370000|2021-12-30 18:02:50|5566.6|5560.6|5567.2|5561.2|5567.2|5561.2|5566.6|5560.6|22
1640887380000|2021-12-30 18:03:00|5566.7|5560.7|5567.2|5561.2|5567.2|5561.2|5566.7|5560.7|2
1640887390000|2021-12-30 18:03:10|5566.7|5560.7|5565.7|5559.7|5566.7|5560.7|5565.7|5559.7|2
1640887400000|2021-12-30 18:03:20|5566.2|5560.2|5566.2|5560.2|5566.2|5560.2|5565.7|5559.7|4
1640887410000|2021-12-30 18:03:30|5565.7|5559.7|5567.1|5561.1|5567.1|5561.1|5565.7|5559.7|6
1640887420000|2021-12-30 18:03:40|5567.6|5561.6|5568.2|5562.2|5568.2|5562.2|5567.6|5561.6|1
1640887430000|2021-12-30 18:03:50|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|5567.7|5561.7|0
1640887440000|2021-12-30 18:04:00|5568.2|5562.2|5568.2|5562.2|5569.2|5563.2|5567.7|5561.7|9
1640887450000|2021-12-30 18:04:10|5568.6|5562.6|5569.1|5563.1|5570.1|5564.1|5568.6|5562.6|21
1640887460000|2021-12-30 18:04:20|5569.2|5563.2|5569.6|5563.6|5570.2|5564.2|5569.1|5563.1|3
1640887470000|2021-12-30 18:04:30|5569.7|5563.7|5570.6|5564.6|5570.6|5564.6|5569.7|5563.7|2
1640887480000|2021-12-30 18:04:40|5571.1|5565.1|5571.2|5565.2|5571.7|5565.7|5571.1|5565.1|19
1640887500000|2021-12-30 18:05:00|5570.7|5564.7|5571.2|5565.2|5571.2|5565.2|5570.7|5564.7|5
1640887510000|2021-12-30 18:05:10|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|5571.7|5565.7|0
1640887520000|2021-12-30 18:05:20|5571.6|5565.6|5574.6|5568.6|5575.6|5569.6|5571.6|5565.6|31
1640887530000|2021-12-30 18:05:30|5575.1|5569.1|5575.1|5569.1|5575.6|5569.6|5575.1|5569.1|5
1640887540000|2021-12-30 18:05:40|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|5575.6|5569.6|1
1640887550000|2021-12-30 18:05:50|5577.1|5571.1|5575.6|5569.6|5577.1|5571.1|5575.6|5569.6|10
1640887560000|2021-12-30 18:06:00|5574.2|5568.2|5575.1|5569.1|5577.1|5571.1|5574.1|5568.1|9
1640887570000|2021-12-30 18:06:10|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|1
1640887580000|2021-12-30 18:06:20|5572.7|5566.7|5572.6|5566.6|5572.7|5566.7|5572.6|5566.6|3
1640887590000|2021-12-30 18:06:30|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5571.6|5565.6|9
1640887600000|2021-12-30 18:06:40|5572.6|5566.6|5572.1|5566.1|5572.6|5566.6|5571.6|5565.6|1
1640887610000|2021-12-30 18:06:50|5573.1|5567.1|5573.6|5567.6|5575.1|5569.1|5573.1|5567.1|28
1640887620000|2021-12-30 18:07:00|5573.1|5567.1|5575.1|5569.1|5575.1|5569.1|5573.1|5567.1|1
1640887630000|2021-12-30 18:07:10|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|5574.6|5568.6|0
1640887640000|2021-12-30 18:07:20|5574.1|5568.1|5574.6|5568.6|5574.6|5568.6|5574.1|5568.1|1
1640887650000|2021-12-30 18:07:30|5573.7|5567.7|5573.6|5567.6|5573.7|5567.7|5573.6|5567.6|3
1640887670000|2021-12-30 18:07:50|5574.1|5568.1|5573.6|5567.6|5574.1|5568.1|5573.6|5567.6|4
1640887680000|2021-12-30 18:08:00|5573.1|5567.1|5573.1|5567.1|5573.1|5567.1|5572.6|5566.6|6
1640887690000|2021-12-30 18:08:10|5572.1|5566.1|5572.6|5566.6|5573.1|5567.1|5571.6|5565.6|4
1640887700000|2021-12-30 18:08:20|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|5571.6|5565.6|3
1640887710000|2021-12-30 18:08:30|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|5571.6|5565.6|0
1640887720000|2021-12-30 18:08:40|||||||||1
1640887730000|2021-12-30 18:08:50|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|5571.6|5565.6|3
1640887740000|2021-12-30 18:09:00|5573.1|5567.1|5572.6|5566.6|5573.6|5567.6|5572.6|5566.6|56
1640887760000|2021-12-30 18:09:20|5573.6|5567.6|5573.1|5567.1|5573.6|5567.6|5572.6|5566.6|5
1640887770000|2021-12-30 18:09:30|5572.6|5566.6|5573.1|5567.1|5573.1|5567.1|5572.6|5566.6|0
1640887780000|2021-12-30 18:09:40|||||||||2
1640887790000|2021-12-30 18:09:50|5573.6|5567.6|5574.1|5568.1|5574.1|5568.1|5573.1|5567.1|3
1640887800000|2021-12-30 18:10:00|5573.6|5567.6|5574.1|5568.1|5574.1|5568.1|5573.6|5567.6|2
1640887810000|2021-12-30 18:10:10|5574.6|5568.6|5574.1|5568.1|5574.6|5568.6|5574.1|5568.1|1
1640887830000|2021-12-30 18:10:30|||||||||1
1640887850000|2021-12-30 18:10:50|5575.7|5569.7|5576.2|5570.2|5576.2|5570.2|5575.7|5569.7|2
1640887860000|2021-12-30 18:11:00|5576.1|5570.1|5576.2|5570.2|5576.2|5570.2|5575.7|5569.7|0
1640887870000|2021-12-30 18:11:10|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|5575.7|5569.7|0
1640887880000|2021-12-30 18:11:20|||||||||3
1640887890000|2021-12-30 18:11:30|5577.1|5571.1|5583.6|5577.6|5586.1|5580.1|5577.1|5571.1|18
1640887900000|2021-12-30 18:11:40|5582.6|5576.6|5580.6|5574.6|5582.6|5576.6|5580.1|5574.1|5
1640887910000|2021-12-30 18:11:50|5581.1|5575.1|5585.6|5579.6|5586.1|5580.1|5581.1|5575.1|17
1640887920000|2021-12-30 18:12:00|5587.1|5581.1|5587.1|5581.1|5587.1|5581.1|5587.1|5581.1|2
1640887930000|2021-12-30 18:12:10|5588.6|5582.6|5585.1|5579.1|5588.6|5582.6|5585.1|5579.1|21
1640887940000|2021-12-30 18:12:20|5584.6|5578.6|5583.1|5577.1|5584.6|5578.6|5583.1|5577.1|4
1640887950000|2021-12-30 18:12:30|5582.6|5576.6|5584.1|5578.1|5584.1|5578.1|5582.6|5576.6|10
1640887960000|2021-12-30 18:12:40|5582.6|5576.6|5582.1|5576.1|5582.6|5576.6|5581.1|5575.1|12
1640887970000|2021-12-30 18:12:50|5581.1|5575.1|5582.1|5576.1|5582.1|5576.1|5581.1|5575.1|1
1640887980000|2021-12-30 18:13:00|5581.6|5575.6|5582.1|5576.1|5582.1|5576.1|5581.1|5575.1|1
1640887990000|2021-12-30 18:13:10|5582.6|5576.6|5582.1|5576.1|5582.6|5576.6|5582.1|5576.1|0
1640888010000|2021-12-30 18:13:30|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|5581.6|5575.6|1
1640888020000|2021-12-30 18:13:40|||||||||4
1640888030000|2021-12-30 18:13:50|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|4
1640888040000|2021-12-30 18:14:00|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|2
1640888050000|2021-12-30 18:14:10|||||||||2
1640888070000|2021-12-30 18:14:30|5581.6|5575.6|5581.6|5575.6|5582.1|5576.1|5581.6|5575.6|1
1640888080000|2021-12-30 18:14:40|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|0
1640888090000|2021-12-30 18:14:50|||||||||1
1640888100000|2021-12-30 18:15:00|5582.6|5576.6|5582.6|5576.6|5582.6|5576.6|5582.1|5576.1|8
1640888110000|2021-12-30 18:15:10|5582.1|5576.1|5581.6|5575.6|5582.6|5576.6|5581.6|5575.6|10
1640888120000|2021-12-30 18:15:20|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|4
1640888130000|2021-12-30 18:15:30|5582.6|5576.6|5581.1|5575.1|5582.6|5576.6|5581.1|5575.1|62
1640888140000|2021-12-30 18:15:40|5581.6|5575.6|5581.1|5575.1|5581.6|5575.6|5581.1|5575.1|0
1640888160000|2021-12-30 18:16:00|5581.6|5575.6|5582.1|5576.1|5582.1|5576.1|5581.1|5575.1|1
1640888180000|2021-12-30 18:16:20|5581.6|5575.6|5582.1|5576.1|5582.1|5576.1|5581.6|5575.6|0
1640888190000|2021-12-30 18:16:30|||||||||1
1640888200000|2021-12-30 18:16:40|||||||||10
1640888220000|2021-12-30 18:17:00|5581.6|5575.6|5582.6|5576.6|5582.6|5576.6|5581.1|5575.1|9
1640888230000|2021-12-30 18:17:10|||||||||1
1640888240000|2021-12-30 18:17:20|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|8
1640888250000|2021-12-30 18:17:30|5579.6|5573.6|5581.1|5575.1|5581.1|5575.1|5579.6|5573.6|5
1640888260000|2021-12-30 18:17:40|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5581.1|5575.1|3
1640888270000|2021-12-30 18:17:50|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|5581.1|5575.1|1
1640888280000|2021-12-30 18:18:00|5582.1|5576.1|5582.6|5576.6|5582.6|5576.6|5582.1|5576.1|1
1640888290000|2021-12-30 18:18:10|5582.1|5576.1|5582.6|5576.6|5582.6|5576.6|5582.1|5576.1|11
1640888300000|2021-12-30 18:18:20|5582.1|5576.1|5585.1|5579.1|5586.1|5580.1|5582.1|5576.1|5
1640888310000|2021-12-30 18:18:30|5586.1|5580.1|5586.1|5580.1|5586.1|5580.1|5586.1|5580.1|1
1640888320000|2021-12-30 18:18:40|5587.1|5581.1|5585.1|5579.1|5587.1|5581.1|5585.1|5579.1|1
1640888330000|2021-12-30 18:18:50|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|1
1640888340000|2021-12-30 18:19:00|5587.1|5581.1|5587.1|5581.1|5589.6|5583.6|5585.6|5579.6|11
1640888350000|2021-12-30 18:19:10|5588.1|5582.1|5587.1|5581.1|5588.1|5582.1|5586.6|5580.6|7
1640888360000|2021-12-30 18:19:20|5586.6|5580.6|5588.1|5582.1|5588.1|5582.1|5586.6|5580.6|2
1640888370000|2021-12-30 18:19:30|5587.6|5581.6|5589.6|5583.6|5590.1|5584.1|5587.6|5581.6|7
1640888380000|2021-12-30 18:19:40|5589.1|5583.1|5591.1|5585.1|5592.1|5586.1|5589.1|5583.1|9
1640888390000|2021-12-30 18:19:50|||||||||44
1640888400000|2021-12-30 18:20:00|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|5592.1|5586.1|11
1640888410000|2021-12-30 18:20:10|5591.6|5585.6|5592.1|5586.1|5592.1|5586.1|5591.6|5585.6|4
1640888420000|2021-12-30 18:20:20|5592.6|5586.6|5590.6|5584.6|5592.6|5586.6|5590.6|5584.6|13
1640888430000|2021-12-30 18:20:30|5592.6|5586.6|5592.6|5586.6|5592.6|5586.6|5592.6|5586.6|15
1640888440000|2021-12-30 18:20:40|5592.1|5586.1|5591.1|5585.1|5592.1|5586.1|5591.1|5585.1|1
1640888450000|2021-12-30 18:20:50|5590.6|5584.6|5592.1|5586.1|5592.1|5586.1|5590.6|5584.6|6
1640888460000|2021-12-30 18:21:00|5594.1|5588.1|5593.6|5587.6|5594.1|5588.1|5593.6|5587.6|12
1640888470000|2021-12-30 18:21:10|5593.1|5587.1|5592.6|5586.6|5593.1|5587.1|5592.6|5586.6|2
1640888480000|2021-12-30 18:21:20|5595.1|5589.1|5594.6|5588.6|5595.1|5589.1|5593.6|5587.6|5
1640888490000|2021-12-30 18:21:30|5594.1|5588.1|5591.6|5585.6|5594.1|5588.1|5591.6|5585.6|7
1640888500000|2021-12-30 18:21:40|5592.1|5586.1|5592.6|5586.6|5592.6|5586.6|5590.6|5584.6|34
1640888510000|2021-12-30 18:21:50|5592.1|5586.1|5590.1|5584.1|5592.1|5586.1|5590.1|5584.1|7
1640888520000|2021-12-30 18:22:00|5591.1|5585.1|5592.6|5586.6|5593.1|5587.1|5591.1|5585.1|12
1640888530000|2021-12-30 18:22:10|5592.1|5586.1|5592.1|5586.1|5592.6|5586.6|5592.1|5586.1|11
1640888540000|2021-12-30 18:22:20|5592.6|5586.6|5592.1|5586.1|5592.6|5586.6|5592.1|5586.1|1
1640888550000|2021-12-30 18:22:30|5592|5586|5588.1|5582.1|5592|5586|5587.6|5581.6|11
1640888560000|2021-12-30 18:22:40|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|2
1640888580000|2021-12-30 18:23:00|5587.1|5581.1|5588.1|5582.1|5588.6|5582.6|5586.1|5580.1|15
1640888590000|2021-12-30 18:23:10|5588.6|5582.6|5588.1|5582.1|5588.7|5582.7|5588.1|5582.1|21
1640888600000|2021-12-30 18:23:20|5587.7|5581.7|5588.1|5582.1|5588.1|5582.1|5587.6|5581.6|1
1640888620000|2021-12-30 18:23:40|5587.7|5581.7|5588.6|5582.6|5588.6|5582.6|5587.6|5581.6|1
1640888630000|2021-12-30 18:23:50|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|2
1640888640000|2021-12-30 18:24:00|5587.7|5581.7|5587.6|5581.6|5588.6|5582.6|5587.6|5581.6|15
1640888650000|2021-12-30 18:24:10|5588.1|5582.1|5588.7|5582.7|5588.7|5582.7|5588.1|5582.1|14
1640888660000|2021-12-30 18:24:20|5588.6|5582.6|5588.1|5582.1|5588.6|5582.6|5588.1|5582.1|14
1640888670000|2021-12-30 18:24:30|5588.7|5582.7|5591.1|5585.1|5591.6|5585.6|5588.7|5582.7|4
1640888680000|2021-12-30 18:24:40|5590.6|5584.6|5592.1|5586.1|5592.1|5586.1|5589.6|5583.6|11
1640888690000|2021-12-30 18:24:50|5591.6|5585.6|5590.6|5584.6|5591.6|5585.6|5590.6|5584.6|2
1640888700000|2021-12-30 18:25:00|5589.1|5583.1|5589.6|5583.6|5589.6|5583.6|5589.1|5583.1|45
1640888710000|2021-12-30 18:25:10|5589.7|5583.7|5590.1|5584.1|5590.1|5584.1|5589.7|5583.7|1
1640888720000|2021-12-30 18:25:20|5589.7|5583.7|5586.2|5580.2|5589.7|5583.7|5585.7|5579.7|18
1640888730000|2021-12-30 18:25:30|5586.1|5580.1|5585.7|5579.7|5586.2|5580.2|5585.2|5579.2|34
1640888740000|2021-12-30 18:25:40|5588.2|5582.2|5587.7|5581.7|5588.2|5582.2|5587.7|5581.7|108
1640888750000|2021-12-30 18:25:50|5588.2|5582.2|5587.2|5581.2|5588.2|5582.2|5586.7|5580.7|11
1640888760000|2021-12-30 18:26:00|5586.7|5580.7|5587.2|5581.2|5590.1|5584.1|5586.7|5580.7|16
1640888770000|2021-12-30 18:26:10|5588.2|5582.2|5588.1|5582.1|5588.2|5582.2|5587.6|5581.6|14
1640888780000|2021-12-30 18:26:20|5587.1|5581.1|5587.1|5581.1|5587.1|5581.1|5586.6|5580.6|3
1640888790000|2021-12-30 18:26:30|5586.6|5580.6|5588.1|5582.1|5588.1|5582.1|5586.6|5580.6|1
1640888800000|2021-12-30 18:26:40|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|0
1640888820000|2021-12-30 18:27:00|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|2
1640888830000|2021-12-30 18:27:10|5588.6|5582.6|5589.6|5583.6|5589.6|5583.6|5588.6|5582.6|10
1640888840000|2021-12-30 18:27:20|5588.6|5582.6|5590.1|5584.1|5590.1|5584.1|5588.6|5582.6|5
1640888850000|2021-12-30 18:27:30|5588.6|5582.6|5588.1|5582.1|5588.6|5582.6|5588.1|5582.1|13
1640888860000|2021-12-30 18:27:40|5587.6|5581.6|5588.1|5582.1|5588.1|5582.1|5587.6|5581.6|1
1640888870000|2021-12-30 18:27:50|5585.1|5579.1|5585.1|5579.1|5585.1|5579.1|5585.1|5579.1|6
1640888880000|2021-12-30 18:28:00|5584.7|5578.7|5589.1|5583.1|5589.1|5583.1|5584.7|5578.7|4
1640888890000|2021-12-30 18:28:10|5588.6|5582.6|5588.6|5582.6|5589.1|5583.1|5588.6|5582.6|2
1640888900000|2021-12-30 18:28:20|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|3
1640888910000|2021-12-30 18:28:30|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|5588.1|5582.1|4
1640888920000|2021-12-30 18:28:40|5589.1|5583.1|5589.1|5583.1|5589.6|5583.6|5589.1|5583.1|2
1640888930000|2021-12-30 18:28:50|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|0
1640888940000|2021-12-30 18:29:00|5587.6|5581.6|5588.6|5582.6|5588.6|5582.6|5587.1|5581.1|9
1640888970000|2021-12-30 18:29:30|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|5591.1|5585.1|4
1640888980000|2021-12-30 18:29:40|5590.6|5584.6|5591.1|5585.1|5591.1|5585.1|5590.6|5584.6|0
1640888990000|2021-12-30 18:29:50|5590.1|5584.1|5590.1|5584.1|5590.1|5584.1|5590.1|5584.1|4
1640889000000|2021-12-30 18:30:00|5590.6|5584.6|5587.1|5581.1|5590.6|5584.6|5587.1|5581.1|7
1640889010000|2021-12-30 18:30:10|5587.6|5581.6|5587.1|5581.1|5587.6|5581.6|5586.6|5580.6|2
1640889020000|2021-12-30 18:30:20|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|5587.6|5581.6|0
1640889030000|2021-12-30 18:30:30|5587.1|5581.1|5587.6|5581.6|5587.6|5581.6|5587.1|5581.1|3
1640889040000|2021-12-30 18:30:40|5587.1|5581.1|5588.1|5582.1|5588.1|5582.1|5587.1|5581.1|1
1640889050000|2021-12-30 18:30:50|5586.6|5580.6|5588.1|5582.1|5588.1|5582.1|5586.6|5580.6|5
1640889060000|2021-12-30 18:31:00|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|5588.6|5582.6|4
1640889070000|2021-12-30 18:31:10|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|1
1640889080000|2021-12-30 18:31:20|5590.6|5584.6|5591.1|5585.1|5591.1|5585.1|5590.6|5584.6|3
1640889090000|2021-12-30 18:31:30|5592.1|5586.1|5591.6|5585.6|5592.1|5586.1|5591.6|5585.6|4
1640889100000|2021-12-30 18:31:40|5592.1|5586.1|5591.1|5585.1|5592.1|5586.1|5591.1|5585.1|0
1640889110000|2021-12-30 18:31:50|5590.6|5584.6|5591.1|5585.1|5591.1|5585.1|5590.6|5584.6|2
1640889120000|2021-12-30 18:32:00|5590.6|5584.6|5593.6|5587.6|5595.1|5589.1|5590.6|5584.6|14
1640889130000|2021-12-30 18:32:10|5594.1|5588.1|5595.1|5589.1|5595.6|5589.6|5593.6|5587.6|43
1640889140000|2021-12-30 18:32:20|5596.1|5590.1|5595.1|5589.1|5596.1|5590.1|5595.1|5589.1|7
1640889150000|2021-12-30 18:32:30|5595.6|5589.6|5595.1|5589.1|5595.6|5589.6|5595.1|5589.1|3
1640889160000|2021-12-30 18:32:40|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|2
1640889170000|2021-12-30 18:32:50|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|5593.6|5587.6|6
1640889180000|2021-12-30 18:33:00|5594.6|5588.6|5594.6|5588.6|5595.6|5589.6|5594.6|5588.6|11
1640889190000|2021-12-30 18:33:10|5596.6|5590.6|5595.6|5589.6|5597.6|5591.6|5595.6|5589.6|16
1640889200000|2021-12-30 18:33:20|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5595.1|5589.1|1
1640889210000|2021-12-30 18:33:30|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|2
1640889220000|2021-12-30 18:33:40|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|5596.6|5590.6|0
1640889240000|2021-12-30 18:34:00|5596.1|5590.1|5597.1|5591.1|5597.5|5591.5|5595.1|5589.1|18
1640889250000|2021-12-30 18:34:10|5596.6|5590.6|5596.6|5590.6|5597.1|5591.1|5596.1|5590.1|1
1640889260000|2021-12-30 18:34:20|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|5597.1|5591.1|3
1640889280000|2021-12-30 18:34:40|||||||||3
1640889290000|2021-12-30 18:34:50|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.6|5590.6|0
1640889300000|2021-12-30 18:35:00|5596.1|5590.1|5595.6|5589.6|5596.1|5590.1|5595.6|5589.6|1
1640889310000|2021-12-30 18:35:10|5594.6|5588.6|5595.1|5589.1|5595.1|5589.1|5594.1|5588.1|12
1640889320000|2021-12-30 18:35:20|||||||||1
1640889330000|2021-12-30 18:35:30|5595.6|5589.6|5595.1|5589.1|5595.6|5589.6|5595.1|5589.1|1
1640889340000|2021-12-30 18:35:40|5595.6|5589.6|5595.6|5589.6|5595.6|5589.6|5595.6|5589.6|1
1640889350000|2021-12-30 18:35:50|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|5596.1|5590.1|3
1640889360000|2021-12-30 18:36:00|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5595.1|5589.1|1
1640889380000|2021-12-30 18:36:20|||||||||1
1640889400000|2021-12-30 18:36:40|5595.1|5589.1|5595.6|5589.6|5595.6|5589.6|5594.6|5588.6|3
1640889410000|2021-12-30 18:36:50|||||||||1
1640889420000|2021-12-30 18:37:00|5595.1|5589.1|5594.6|5588.6|5595.6|5589.6|5594.6|5588.6|5
1640889430000|2021-12-30 18:37:10|5595.1|5589.1|5594.6|5588.6|5595.1|5589.1|5594.6|5588.6|3
1640889440000|2021-12-30 18:37:20|5595.1|5589.1|5595.1|5589.1|5595.1|5589.1|5595.1|5589.1|3
1640889460000|2021-12-30 18:37:40|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|5594.6|5588.6|1
1640889470000|2021-12-30 18:37:50|5594.1|5588.1|5593.6|5587.6|5594.1|5588.1|5593.6|5587.6|48
1640889490000|2021-12-30 18:38:10|||||||||1
1640889500000|2021-12-30 18:38:20|5594.1|5588.1|5594.6|5588.6|5594.6|5588.6|5594.1|5588.1|36
1640889510000|2021-12-30 18:38:30|||||||||7
1640889520000|2021-12-30 18:38:40|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.1|5588.1|14
1640889530000|2021-12-30 18:38:50|5595|5589|5596|5590|5596|5590|5595|5589|2
1640889540000|2021-12-30 18:39:00|5595.5|5589.5|5595|5589|5596.5|5590.5|5595|5589|2
1640889560000|2021-12-30 18:39:20|5593.5|5587.5|5594.5|5588.5|5594.5|5588.5|5593.5|5587.5|17
1640889570000|2021-12-30 18:39:30|5597|5591|5597|5591|5597.5|5591.5|5597|5591|5
1640889590000|2021-12-30 18:39:50|5597.5|5591.5|5597|5591|5597.5|5591.5|5597|5591|2
1640889600000|2021-12-30 18:40:00|||||||||1
1640889610000|2021-12-30 18:40:10|5597.5|5591.5|5594.5|5588.5|5598.5|5592.5|5594.5|5588.5|12
1640889620000|2021-12-30 18:40:20|5595|5589|5595|5589|5595|5589|5595|5589|1
1640889630000|2021-12-30 18:40:30|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|0
1640889640000|2021-12-30 18:40:40|5596|5590|5597|5591|5597|5591|5596|5590|9
1640889650000|2021-12-30 18:40:50|5598.5|5592.5|5597|5591|5599.5|5593.5|5597|5591|24
1640889660000|2021-12-30 18:41:00|5596.6|5590.6|5596|5590|5596.6|5590.6|5596|5590|3
1640889670000|2021-12-30 18:41:10|5595.5|5589.5|5595|5589|5595.5|5589.5|5595|5589|100
1640889690000|2021-12-30 18:41:30|5596|5590|5595.5|5589.5|5596|5590|5595.5|5589.5|26
1640889700000|2021-12-30 18:41:40|5595|5589|5595|5589|5595|5589|5595|5589|1
1640889710000|2021-12-30 18:41:50|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|5594.5|5588.5|16
1640889720000|2021-12-30 18:42:00|5594|5588|5597|5591|5597|5591|5594|5588|7
1640889730000|2021-12-30 18:42:10|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|5597.5|5591.5|11
1640889740000|2021-12-30 18:42:20|5597|5591|5597.9|5591.9|5597.9|5591.9|5597|5591|9
1640889750000|2021-12-30 18:42:30|5598|5592|5601.9|5595.9|5601.9|5595.9|5597.9|5591.9|9
1640889760000|2021-12-30 18:42:40|5601|5595|5600.4|5594.4|5601|5595|5600.4|5594.4|2
1640889770000|2021-12-30 18:42:50|5600.9|5594.9|5604.9|5598.9|5605.4|5599.4|5600.9|5594.9|8
1640889780000|2021-12-30 18:43:00|5605.4|5599.4|5604.4|5598.4|5605.4|5599.4|5604.4|5598.4|4
1640889790000|2021-12-30 18:43:10|5603.4|5597.4|5601.9|5595.9|5603.4|5597.4|5601.9|5595.9|8
1640889800000|2021-12-30 18:43:20|5602.4|5596.4|5601.9|5595.9|5602.4|5596.4|5601.9|5595.9|0
1640889810000|2021-12-30 18:43:30|5600.9|5594.9|5600.9|5594.9|5601.4|5595.4|5600.9|5594.9|3
1640889820000|2021-12-30 18:43:40|||||||||1
1640889830000|2021-12-30 18:43:50|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|3
1640889840000|2021-12-30 18:44:00|||||||||6
1640889850000|2021-12-30 18:44:10|5600.9|5594.9|5598.4|5592.4|5601.4|5595.4|5597|5591|11
1640889860000|2021-12-30 18:44:20|5597.9|5591.9|5597.9|5591.9|5598.4|5592.4|5597.4|5591.4|6
1640889870000|2021-12-30 18:44:30|||||||||1
1640889880000|2021-12-30 18:44:40|||||||||5
1640889890000|2021-12-30 18:44:50|5596.9|5590.9|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|7
1640889900000|2021-12-30 18:45:00|5595.4|5589.4|5595.9|5589.9|5595.9|5589.9|5595.4|5589.4|1
1640889910000|2021-12-30 18:45:10|5595.4|5589.4|5594.9|5588.9|5595.4|5589.4|5594.9|5588.9|3
1640889920000|2021-12-30 18:45:20|5593.9|5587.9|5593.9|5587.9|5593.9|5587.9|5593.4|5587.4|3
1640889930000|2021-12-30 18:45:30|5593.4|5587.4|5593.9|5587.9|5593.9|5587.9|5593.4|5587.4|5
1640889940000|2021-12-30 18:45:40|5593.4|5587.4|5594.4|5588.4|5594.4|5588.4|5593.4|5587.4|3
1640889950000|2021-12-30 18:45:50|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|7
1640889960000|2021-12-30 18:46:00|5594.4|5588.4|5597.9|5591.9|5598.4|5592.4|5594.4|5588.4|11
1640889970000|2021-12-30 18:46:10|||||||||2
1640889980000|2021-12-30 18:46:20|||||||||3
1640889990000|2021-12-30 18:46:30|5598.4|5592.4|5598.9|5592.9|5598.9|5592.9|5598.4|5592.4|6
1640890000000|2021-12-30 18:46:40|5600.4|5594.4|5597.9|5591.9|5600.4|5594.4|5597.4|5591.4|17
1640890010000|2021-12-30 18:46:50|5596.9|5590.9|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|3
1640890020000|2021-12-30 18:47:00|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|3
1640890030000|2021-12-30 18:47:10|5596.9|5590.9|5596.4|5590.4|5596.9|5590.9|5596.4|5590.4|8
1640890050000|2021-12-30 18:47:30|5595.9|5589.9|5597.4|5591.4|5597.4|5591.4|5595.9|5589.9|5
1640890060000|2021-12-30 18:47:40|5597.9|5591.9|5597.9|5591.9|5598.4|5592.4|5597.9|5591.9|8
1640890070000|2021-12-30 18:47:50|5596.9|5590.9|5597.9|5591.9|5598.4|5592.4|5596.9|5590.9|5
1640890080000|2021-12-30 18:48:00|5598.4|5592.4|5597.4|5591.4|5599.4|5593.4|5597.4|5591.4|16
1640890090000|2021-12-30 18:48:10|5596.9|5590.9|5597.4|5591.4|5597.9|5591.9|5596.9|5590.9|7
1640890100000|2021-12-30 18:48:20|5596.9|5590.9|5595.9|5589.9|5596.9|5590.9|5595.9|5589.9|2
1640890110000|2021-12-30 18:48:30|5596.4|5590.4|5596.9|5590.9|5596.9|5590.9|5596.4|5590.4|2
1640890130000|2021-12-30 18:48:50|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|0
1640890140000|2021-12-30 18:49:00|5595.9|5589.9|5595.4|5589.4|5595.9|5589.9|5593.9|5587.9|15
1640890150000|2021-12-30 18:49:10|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|3
1640890160000|2021-12-30 18:49:20|5596.4|5590.4|5596.9|5590.9|5596.9|5590.9|5596.4|5590.4|4
1640890170000|2021-12-30 18:49:30|5596.4|5590.4|5595.9|5589.9|5597.4|5591.4|5595.9|5589.9|3
1640890180000|2021-12-30 18:49:40|5596.3|5590.3|5595.4|5589.4|5596.3|5590.3|5594.9|5588.9|9
1640890190000|2021-12-30 18:49:50|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|1
1640890210000|2021-12-30 18:50:10|5594.4|5588.4|5594.9|5588.9|5594.9|5588.9|5594.4|5588.4|10
1640890220000|2021-12-30 18:50:20|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|10
1640890230000|2021-12-30 18:50:30|5594.9|5588.9|5596.4|5590.4|5596.4|5590.4|5594.9|5588.9|12
1640890240000|2021-12-30 18:50:40|5595.4|5589.4|5594.4|5588.4|5595.4|5589.4|5594.4|5588.4|9
1640890250000|2021-12-30 18:50:50|5593.9|5587.9|5593.4|5587.4|5593.9|5587.9|5593.4|5587.4|3
1640890260000|2021-12-30 18:51:00|5594.9|5588.9|5594.4|5588.4|5594.9|5588.9|5594.4|5588.4|10
1640890270000|2021-12-30 18:51:10|5594.9|5588.9|5599.9|5593.9|5599.9|5593.9|5594.9|5588.9|26
1640890280000|2021-12-30 18:51:20|5599.4|5593.4|5602.8|5596.8|5603.3|5597.3|5599.4|5593.4|24
1640890290000|2021-12-30 18:51:30|5602.3|5596.3|5602.8|5596.8|5602.8|5596.8|5601.8|5595.8|8
1640890300000|2021-12-30 18:51:40|5601.9|5595.9|5601.9|5595.9|5602.3|5596.3|5601.9|5595.9|12
1640890310000|2021-12-30 18:51:50|5601.8|5595.8|5602.8|5596.8|5603.3|5597.3|5600.8|5594.8|5
1640890320000|2021-12-30 18:52:00|5603.3|5597.3|5602.3|5596.3|5603.3|5597.3|5602.3|5596.3|3
1640890330000|2021-12-30 18:52:10|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|2
1640890340000|2021-12-30 18:52:20|5601.3|5595.3|5601.8|5595.8|5601.8|5595.8|5601.3|5595.3|1
1640890350000|2021-12-30 18:52:30|5602.3|5596.3|5603.4|5597.4|5603.9|5597.9|5602.3|5596.3|9
1640890360000|2021-12-30 18:52:40|5603.3|5597.3|5604.9|5598.9|5604.9|5598.9|5603.3|5597.3|4
1640890370000|2021-12-30 18:52:50|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|0
1640890380000|2021-12-30 18:53:00|5607.8|5601.8|5605.8|5599.8|5609.3|5603.3|5605.8|5599.8|25
1640890390000|2021-12-30 18:53:10|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|0
1640890400000|2021-12-30 18:53:20|5604.3|5598.3|5603.3|5597.3|5604.3|5598.3|5603.3|5597.3|4
1640890410000|2021-12-30 18:53:30|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|3
1640890420000|2021-12-30 18:53:40|5602.8|5596.8|5600.9|5594.9|5602.8|5596.8|5600.9|5594.9|11
1640890430000|2021-12-30 18:53:50|5601.4|5595.4|5602.8|5596.8|5603.3|5597.3|5601.4|5595.4|13
1640890440000|2021-12-30 18:54:00|5601.9|5595.9|5604.3|5598.3|5604.3|5598.3|5601.9|5595.9|12
1640890450000|2021-12-30 18:54:10|5603.8|5597.8|5609.3|5603.3|5609.4|5603.4|5603.8|5597.8|38
1640890460000|2021-12-30 18:54:20|5612.3|5606.3|5609.3|5603.3|5612.8|5606.8|5606.8|5600.8|40
1640890470000|2021-12-30 18:54:30|5610.8|5604.8|5610.8|5604.8|5612.3|5606.3|5610.8|5604.8|17
1640890480000|2021-12-30 18:54:40|5612.8|5606.8|5611.8|5605.8|5612.8|5606.8|5611.8|5605.8|18
1640890490000|2021-12-30 18:54:50|5611.4|5605.4|5611.8|5605.8|5612.8|5606.8|5611.4|5605.4|7
1640890500000|2021-12-30 18:55:00|5611.4|5605.4|5606.9|5600.9|5611.4|5605.4|5606.9|5600.9|15
1640890510000|2021-12-30 18:55:10|5606.4|5600.4|5607.3|5601.3|5607.3|5601.3|5606.4|5600.4|1
1640890520000|2021-12-30 18:55:20|5606.8|5600.8|5605.3|5599.3|5606.8|5600.8|5605.3|5599.3|4
1640890530000|2021-12-30 18:55:30|5604.4|5598.4|5605.3|5599.3|5606.8|5600.8|5603.3|5597.3|22
1640890540000|2021-12-30 18:55:40|5605.8|5599.8|5604.8|5598.8|5605.8|5599.8|5604.8|5598.8|7
1640890550000|2021-12-30 18:55:50|5604.4|5598.4|5604.3|5598.3|5604.4|5598.4|5603.4|5597.4|33
1640890560000|2021-12-30 18:56:00|5606.3|5600.3|5604.8|5598.8|5606.3|5600.3|5604.3|5598.3|39
1640890570000|2021-12-30 18:56:10|5604.9|5598.9|5605.9|5599.9|5607.3|5601.3|5604.9|5598.9|26
1640890580000|2021-12-30 18:56:20|||||||||1
1640890590000|2021-12-30 18:56:30|5607.3|5601.3|5609.8|5603.8|5609.8|5603.8|5607.3|5601.3|16
1640890600000|2021-12-30 18:56:40|5613.3|5607.3|5609.8|5603.8|5613.3|5607.3|5609.8|5603.8|43
1640890610000|2021-12-30 18:56:50|5610.8|5604.8|5610.8|5604.8|5610.8|5604.8|5609.4|5603.4|6
1640890620000|2021-12-30 18:57:00|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5
1640890630000|2021-12-30 18:57:10|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|7
1640890640000|2021-12-30 18:57:20|5607.3|5601.3|5608.8|5602.8|5608.8|5602.8|5607.3|5601.3|11
1640890650000|2021-12-30 18:57:30|5609.8|5603.8|5607.8|5601.8|5609.8|5603.8|5607.8|5601.8|18
1640890660000|2021-12-30 18:57:40|5607.3|5601.3|5608.8|5602.8|5608.8|5602.8|5607.3|5601.3|10
1640890670000|2021-12-30 18:57:50|5609.4|5603.4|5607.8|5601.8|5609.4|5603.4|5607.8|5601.8|4
1640890680000|2021-12-30 18:58:00|5607.3|5601.3|5607.3|5601.3|5608.3|5602.3|5606.9|5600.9|6
1640890690000|2021-12-30 18:58:10|||||||||1
1640890700000|2021-12-30 18:58:20|5606.9|5600.9|5606.4|5600.4|5606.9|5600.9|5606.4|5600.4|2
1640890710000|2021-12-30 18:58:30|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|3
1640890720000|2021-12-30 18:58:40|5606.3|5600.3|5608.8|5602.8|5608.8|5602.8|5606.3|5600.3|6
1640890730000|2021-12-30 18:58:50|5608.3|5602.3|5608.8|5602.8|5608.8|5602.8|5608.3|5602.3|1
1640890740000|2021-12-30 18:59:00|5608.3|5602.3|5610.3|5604.3|5610.3|5604.3|5608.3|5602.3|2
1640890750000|2021-12-30 18:59:10|5610.4|5604.4|5611.3|5605.3|5611.3|5605.3|5610.4|5604.4|7
1640890760000|2021-12-30 18:59:20|5610.9|5604.9|5610.8|5604.8|5610.9|5604.9|5610.8|5604.8|6
1640890770000|2021-12-30 18:59:30|5610.4|5604.4|5609.8|5603.8|5610.4|5604.4|5609.8|5603.8|2
1640890780000|2021-12-30 18:59:40|5608.4|5602.4|5609.8|5603.8|5609.8|5603.8|5608.4|5602.4|6
1640890790000|2021-12-30 18:59:50|5609.3|5603.3|5611.4|5605.4|5611.4|5605.4|5609.3|5603.3|38
1640890800000|2021-12-30 19:00:00|||||||||96
1640890810000|2021-12-30 19:00:10|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|9
1640890820000|2021-12-30 19:00:20|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|36
1640890830000|2021-12-30 19:00:30|5611|5605|5610.5|5604.5|5611.4|5605.4|5610.5|5604.5|14
1640890840000|2021-12-30 19:00:40|5610.9|5604.9|5611|5605|5611|5605|5610.9|5604.9|4
1640890850000|2021-12-30 19:00:50|5610.5|5604.5|5610|5604|5611.4|5605.4|5610|5604|12
1640890860000|2021-12-30 19:01:00|5610.5|5604.5|5610|5604|5610.5|5604.5|5610|5604|4
1640890870000|2021-12-30 19:01:10|5609.5|5603.5|5611|5605|5611|5605|5609.5|5603.5|4
1640890880000|2021-12-30 19:01:20|5611.5|5605.5|5611|5605|5611.5|5605.5|5610.5|5604.5|12
1640890890000|2021-12-30 19:01:30|5610|5604|5610|5604|5610.5|5604.5|5610|5604|1
1640890910000|2021-12-30 19:01:50|5610.5|5604.5|5610|5604|5610.5|5604.5|5610|5604|13
1640890920000|2021-12-30 19:02:00|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|5609.5|5603.5|14
1640890930000|2021-12-30 19:02:10|||||||||16
1640890940000|2021-12-30 19:02:20|||||||||8
1640890950000|2021-12-30 19:02:30|5610|5604|5609.5|5603.5|5610|5604|5609.5|5603.5|14
1640890960000|2021-12-30 19:02:40|5610|5604|5610|5604|5610|5604|5609.5|5603.5|7
1640890970000|2021-12-30 19:02:50|5609.5|5603.5|5611|5605|5611.5|5605.5|5609.5|5603.5|21
1640890980000|2021-12-30 19:03:00|5611.5|5605.5|5610.5|5604.5|5611.5|5605.5|5610|5604|5
1640890990000|2021-12-30 19:03:10|5611|5605|5609.5|5603.5|5611|5605|5609.5|5603.5|24
1640891000000|2021-12-30 19:03:20|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|5609.1|5603.1|31
1640891010000|2021-12-30 19:03:30|5609.5|5603.5|5610.1|5604.1|5611|5605|5609.5|5603.5|15
1640891020000|2021-12-30 19:03:40|5610|5604|5610|5604|5610|5604|5610|5604|0
1640891030000|2021-12-30 19:03:50|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|8
1640891040000|2021-12-30 19:04:00|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|11
1640891050000|2021-12-30 19:04:10|5608.6|5602.6|5610.1|5604.1|5610.1|5604.1|5608.6|5602.6|13
1640891060000|2021-12-30 19:04:20|5609.6|5603.6|5609.1|5603.1|5610.5|5604.5|5609.1|5603.1|24
1640891070000|2021-12-30 19:04:30|||||||||63
1640891080000|2021-12-30 19:04:40|5608.6|5602.6|5609.1|5603.1|5609.1|5603.1|5608.6|5602.6|1
1640891090000|2021-12-30 19:04:50|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|18
1640891100000|2021-12-30 19:05:00|5609.5|5603.5|5610|5604|5610.1|5604.1|5608.6|5602.6|20
1640891110000|2021-12-30 19:05:10|5610.1|5604.1|5610.5|5604.5|5610.5|5604.5|5610.1|5604.1|2
1640891120000|2021-12-30 19:05:20|5610.1|5604.1|5608.6|5602.6|5610.1|5604.1|5608.6|5602.6|16
1640891130000|2021-12-30 19:05:30|5609.1|5603.1|5609.5|5603.5|5609.5|5603.5|5609.1|5603.1|10
1640891140000|2021-12-30 19:05:40|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|18
1640891150000|2021-12-30 19:05:50|5609.6|5603.6|5610.6|5604.6|5610.6|5604.6|5609.6|5603.6|7
1640891160000|2021-12-30 19:06:00|5610.1|5604.1|5610.1|5604.1|5610.5|5604.5|5610.1|5604.1|4
1640891170000|2021-12-30 19:06:10|5609.6|5603.6|5605.6|5599.6|5609.6|5603.6|5605.6|5599.6|18
1640891180000|2021-12-30 19:06:20|5606.6|5600.6|5607|5601|5607.5|5601.5|5606.6|5600.6|19
1640891190000|2021-12-30 19:06:30|5607.1|5601.1|5607.1|5601.1|5607.1|5601.1|5606.6|5600.6|5
1640891200000|2021-12-30 19:06:40|5606.6|5600.6|5606|5600|5606.6|5600.6|5605.5|5599.5|3
1640891210000|2021-12-30 19:06:50|5605.6|5599.6|5605.5|5599.5|5605.6|5599.6|5605.5|5599.5|3
1640891220000|2021-12-30 19:07:00|5606|5600|5602.5|5596.5|5606|5600|5602.5|5596.5|21
1640891230000|2021-12-30 19:07:10|5603.5|5597.5|5603.1|5597.1|5604.1|5598.1|5603.1|5597.1|6
1640891240000|2021-12-30 19:07:20|5603.5|5597.5|5604.6|5598.6|5605.1|5599.1|5603.1|5597.1|11
1640891250000|2021-12-30 19:07:30|5604.5|5598.5|5604|5598|5604.5|5598.5|5603.1|5597.1|9
1640891260000|2021-12-30 19:07:40|5603.6|5597.6|5603.5|5597.5|5603.6|5597.6|5603.5|5597.5|0
1640891280000|2021-12-30 19:08:00|5603.1|5597.1|5603.5|5597.5|5603.5|5597.5|5602.6|5596.6|4
1640891290000|2021-12-30 19:08:10|5603.1|5597.1|5605|5599|5605.1|5599.1|5603.1|5597.1|2
1640891300000|2021-12-30 19:08:20|5604.1|5598.1|5605.5|5599.5|5605.5|5599.5|5604|5598|8
1640891310000|2021-12-30 19:08:30|5606|5600|5606.5|5600.5|5606.5|5600.5|5606|5600|5
1640891320000|2021-12-30 19:08:40|5607.5|5601.5|5604.1|5598.1|5607.5|5601.5|5604.1|5598.1|19
1640891330000|2021-12-30 19:08:50|5603.5|5597.5|5605|5599|5605|5599|5603.5|5597.5|4
1640891340000|2021-12-30 19:09:00|5604.5|5598.5|5606|5600|5606|5600|5604.5|5598.5|9
1640891350000|2021-12-30 19:09:10|||||||||4
1640891360000|2021-12-30 19:09:20|5606.1|5600.1|5605|5599|5606.1|5600.1|5605|5599|3
1640891370000|2021-12-30 19:09:30|5604.1|5598.1|5603.5|5597.5|5604.1|5598.1|5603.5|5597.5|3
1640891380000|2021-12-30 19:09:40|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|2
1640891390000|2021-12-30 19:09:50|5603|5597|5603.1|5597.1|5604.1|5598.1|5602.6|5596.6|33
1640891400000|2021-12-30 19:10:00|5604|5598|5605.1|5599.1|5605.1|5599.1|5604|5598|10
1640891410000|2021-12-30 19:10:10|5605.6|5599.6|5605.6|5599.6|5606.5|5600.5|5605.5|5599.5|27
1640891420000|2021-12-30 19:10:20|||||||||7
1640891430000|2021-12-30 19:10:30|5606.1|5600.1|5605.6|5599.6|5606.1|5600.1|5605.6|5599.6|20
1640891440000|2021-12-30 19:10:40|5604.6|5598.6|5605.5|5599.5|5605.6|5599.6|5604.6|5598.6|5
1640891450000|2021-12-30 19:10:50|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|4
1640891460000|2021-12-30 19:11:00|5605.1|5599.1|5604.6|5598.6|5605.1|5599.1|5604.6|5598.6|1
1640891470000|2021-12-30 19:11:10|5604.1|5598.1|5604.5|5598.5|5604.5|5598.5|5603.1|5597.1|11
1640891480000|2021-12-30 19:11:20|5604.1|5598.1|5604.5|5598.5|5604.5|5598.5|5603.6|5597.6|108
1640891490000|2021-12-30 19:11:30|5604.1|5598.1|5603.6|5597.6|5604.1|5598.1|5603.5|5597.5|1
1640891500000|2021-12-30 19:11:40|5604.6|5598.6|5606.5|5600.5|5606.5|5600.5|5604.6|5598.6|13
1640891510000|2021-12-30 19:11:50|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|2
1640891520000|2021-12-30 19:12:00|||||||||8
1640891530000|2021-12-30 19:12:10|5605.1|5599.1|5606.6|5600.6|5606.6|5600.6|5605.1|5599.1|50
1640891540000|2021-12-30 19:12:20|5606.1|5600.1|5607.1|5601.1|5607.1|5601.1|5606.1|5600.1|15
1640891550000|2021-12-30 19:12:30|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|14
1640891560000|2021-12-30 19:12:40|5605.6|5599.6|5606.6|5600.6|5606.6|5600.6|5605.6|5599.6|34
1640891570000|2021-12-30 19:12:50|5607.6|5601.6|5605.1|5599.1|5607.6|5601.6|5604.6|5598.6|42
1640891580000|2021-12-30 19:13:00|5604.6|5598.6|5605.6|5599.6|5607.6|5601.6|5604.6|5598.6|31
1640891590000|2021-12-30 19:13:10|5606.1|5600.1|5605.1|5599.1|5606.1|5600.1|5604.6|5598.6|17
1640891600000|2021-12-30 19:13:20|5604.7|5598.7|5605.1|5599.1|5605.1|5599.1|5604.6|5598.6|34
1640891610000|2021-12-30 19:13:30|5606.7|5600.7|5606.7|5600.7|5607.7|5601.7|5606.7|5600.7|46
1640891620000|2021-12-30 19:13:40|5606.8|5600.8|5612.7|5606.7|5612.7|5606.7|5606.8|5600.8|40
1640891630000|2021-12-30 19:13:50|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|22
1640891640000|2021-12-30 19:14:00|5613.7|5607.7|5610.2|5604.2|5613.7|5607.7|5608.7|5602.7|106
1640891650000|2021-12-30 19:14:10|5610.7|5604.7|5613.7|5607.7|5613.7|5607.7|5610.7|5604.7|80
1640891660000|2021-12-30 19:14:20|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5611.7|5605.7|177
1640891670000|2021-12-30 19:14:30|5613.2|5607.2|5612.7|5606.7|5614.2|5608.2|5611.7|5605.7|81
1640891680000|2021-12-30 19:14:40|5612.2|5606.2|5609.2|5603.2|5612.7|5606.7|5608.7|5602.7|109
1640891690000|2021-12-30 19:14:50|5608.8|5602.8|5611.2|5605.2|5611.2|5605.2|5608.7|5602.7|135
1640891700000|2021-12-30 19:15:00|5609.7|5603.7|5609.7|5603.7|5609.7|5603.7|5608.7|5602.7|56
1640891710000|2021-12-30 19:15:10|5607.3|5601.3|5607.2|5601.2|5607.3|5601.3|5607.2|5601.2|38
1640891720000|2021-12-30 19:15:20|5607.7|5601.7|5606.7|5600.7|5608.2|5602.2|5606.7|5600.7|11
1640891730000|2021-12-30 19:15:30|5605.7|5599.7|5604.7|5598.7|5605.7|5599.7|5604.7|5598.7|11
1640891740000|2021-12-30 19:15:40|5605.2|5599.2|5606.7|5600.7|5606.7|5600.7|5604.3|5598.3|19
1640891750000|2021-12-30 19:15:50|5613.7|5607.7|5616.7|5610.7|5616.7|5610.7|5613.7|5607.7|13
1640891760000|2021-12-30 19:16:00|5616.2|5610.2|5615.2|5609.2|5616.2|5610.2|5615.2|5609.2|10
1640891770000|2021-12-30 19:16:10|5615.7|5609.7|5613.7|5607.7|5615.7|5609.7|5613.7|5607.7|44
1640891780000|2021-12-30 19:16:20|5614.2|5608.2|5613.7|5607.7|5614.2|5608.2|5613.7|5607.7|8
1640891790000|2021-12-30 19:16:30|5614.6|5608.6|5614.2|5608.2|5615.2|5609.2|5614.2|5608.2|123
1640891800000|2021-12-30 19:16:40|5613.7|5607.7|5613.2|5607.2|5615.7|5609.7|5613.2|5607.2|30
1640891810000|2021-12-30 19:16:50|5613.1|5607.1|5613.2|5607.2|5613.2|5607.2|5613.1|5607.1|74
1640891820000|2021-12-30 19:17:00|5612.7|5606.7|5611.2|5605.2|5612.7|5606.7|5611.2|5605.2|9
1640891830000|2021-12-30 19:17:10|5609.2|5603.2|5610.2|5604.2|5610.2|5604.2|5609.2|5603.2|11
1640891840000|2021-12-30 19:17:20|5611.2|5605.2|5611.2|5605.2|5612.2|5606.2|5611.2|5605.2|4
1640891850000|2021-12-30 19:17:30|5612.6|5606.6|5609.2|5603.2|5612.6|5606.6|5609.2|5603.2|15
1640891860000|2021-12-30 19:17:40|5608.7|5602.7|5608.2|5602.2|5608.7|5602.7|5608.2|5602.2|0
1640891870000|2021-12-30 19:17:50|5608.7|5602.7|5608.2|5602.2|5608.7|5602.7|5608.2|5602.2|0
1640891880000|2021-12-30 19:18:00|5608.7|5602.7|5612.2|5606.2|5612.2|5606.2|5608.7|5602.7|2
1640891890000|2021-12-30 19:18:10|5612.7|5606.7|5612.2|5606.2|5612.7|5606.7|5610.8|5604.8|11
1640891900000|2021-12-30 19:18:20|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|3
1640891910000|2021-12-30 19:18:30|||||||||3
1640891920000|2021-12-30 19:18:40|||||||||2
1640891930000|2021-12-30 19:18:50|5610.2|5604.2|5609.7|5603.7|5610.2|5604.2|5609.7|5603.7|2
1640891940000|2021-12-30 19:19:00|5609.2|5603.2|5607.2|5601.2|5609.2|5603.2|5607.2|5601.2|1
1640891950000|2021-12-30 19:19:10|5606.7|5600.7|5605.7|5599.7|5607.2|5601.2|5605.7|5599.7|2
1640891960000|2021-12-30 19:19:20|5604.7|5598.7|5607.1|5601.1|5607.1|5601.1|5603.7|5597.7|44
1640891970000|2021-12-30 19:19:30|5605.7|5599.7|5608.7|5602.7|5608.7|5602.7|5605.7|5599.7|8
1640891980000|2021-12-30 19:19:40|5608.2|5602.2|5607.2|5601.2|5608.2|5602.2|5607.2|5601.2|9
1640891990000|2021-12-30 19:19:50|5606.7|5600.7|5606.7|5600.7|5607.2|5601.2|5606.7|5600.7|7
1640912400000|2021-12-31 01:00:00|5605.2|5595.2|5604.7|5598.7|5605.2|5599.2|5603.2|5595.2|7
1640912410000|2021-12-31 01:00:10|5607.7|5597.7|5608.7|5602.7|5608.7|5602.7|5606.7|5597.7|8
1640912420000|2021-12-31 01:00:20|5609.2|5603.2|5609.7|5603.7|5610.7|5604.7|5608.7|5602.7|2
1640912430000|2021-12-31 01:00:30|5610.2|5604.2|5606.3|5600.3|5610.2|5604.2|5606.3|5600.3|6
1640912440000|2021-12-31 01:00:40|5605.8|5599.8|5601.8|5595.8|5605.8|5599.8|5601.8|5595.8|6
1640912450000|2021-12-31 01:00:50|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|1
1640912460000|2021-12-31 01:01:00|5600.7|5594.7|5600.2|5594.2|5600.7|5594.7|5600.2|5594.2|3
1640912480000|2021-12-31 01:01:20|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|2
1640912490000|2021-12-31 01:01:30|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|1
1640912500000|2021-12-31 01:01:40|5597.7|5591.7|5596.2|5590.2|5597.7|5591.7|5595.2|5589.2|2
1640912510000|2021-12-31 01:01:50|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.7|5590.7|5
1640912520000|2021-12-31 01:02:00|5597.7|5591.7|5597.7|5591.7|5598.2|5592.2|5597.7|5591.7|2
1640912530000|2021-12-31 01:02:10|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|0
1640912540000|2021-12-31 01:02:20|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1640912550000|2021-12-31 01:02:30|5596.2|5590.2|5596.7|5590.7|5596.7|5590.7|5596.2|5590.2|0
1640912560000|2021-12-31 01:02:40|5597.2|5591.2|5598.2|5592.2|5598.7|5592.7|5597.2|5591.2|5
1640912580000|2021-12-31 01:03:00|5597.7|5591.7|5597.2|5591.2|5597.7|5591.7|5597.2|5591.2|4
1640912590000|2021-12-31 01:03:10|5597.6|5591.6|5597.7|5591.7|5597.7|5591.7|5597.6|5591.6|0
1640912610000|2021-12-31 01:03:30|5596.7|5590.7|5599.2|5593.2|5599.2|5593.2|5596.7|5590.7|2
1640912620000|2021-12-31 01:03:40|5599.7|5593.7|5597.2|5591.2|5600.2|5594.2|5597.2|5591.2|6
1640912630000|2021-12-31 01:03:50|5597.1|5591.1|5597.2|5591.2|5597.2|5591.2|5597.1|5591.1|15
1640912640000|2021-12-31 01:04:00|5597.7|5591.7|5598.7|5592.7|5598.7|5592.7|5597.2|5591.2|3
1640912650000|2021-12-31 01:04:10|5599.7|5593.7|5599.7|5593.7|5600.7|5594.7|5599.7|5593.7|7
1640912660000|2021-12-31 01:04:20|5600.2|5594.2|5598.2|5592.2|5600.2|5594.2|5598.2|5592.2|0
1640912670000|2021-12-31 01:04:30|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|0
1640912680000|2021-12-31 01:04:40|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|1
1640912690000|2021-12-31 01:04:50|5598.2|5592.2|5597.7|5591.7|5598.2|5592.2|5597.7|5591.7|0
1640912700000|2021-12-31 01:05:00|5597.2|5591.2|5599.2|5593.2|5599.2|5593.2|5597.2|5591.2|1
1640912710000|2021-12-31 01:05:10|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|1
1640912730000|2021-12-31 01:05:30|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1640912740000|2021-12-31 01:05:40|5596.7|5590.7|5597.2|5591.2|5597.2|5591.2|5596.7|5590.7|8
1640912750000|2021-12-31 01:05:50|5596.7|5590.7|5596.7|5590.7|5597.2|5591.2|5596.2|5590.2|1
1640912800000|2021-12-31 01:06:40|5595.7|5589.7|5596.7|5590.7|5596.7|5590.7|5595.7|5589.7|1
1640912810000|2021-12-31 01:06:50|||||||||1
1640912820000|2021-12-31 01:07:00|5596.6|5590.6|5596.2|5590.2|5596.6|5590.6|5594.7|5588.7|4
1640912830000|2021-12-31 01:07:10|5596.7|5590.7|5596.2|5590.2|5596.7|5590.7|5596.2|5590.2|0
1640912850000|2021-12-31 01:07:30|5595.7|5589.7|5596.2|5590.2|5596.2|5590.2|5595.7|5589.7|1
1640912860000|2021-12-31 01:07:40|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1640912880000|2021-12-31 01:08:00|5597.2|5591.2|5600.2|5594.2|5602.7|5596.7|5597.2|5591.2|16
1640912890000|2021-12-31 01:08:10|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|2
1640912900000|2021-12-31 01:08:20|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1640912910000|2021-12-31 01:08:30|5599.2|5593.2|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|0
1640912920000|2021-12-31 01:08:40|5597.8|5591.8|5599.2|5593.2|5599.2|5593.2|5597.8|5591.8|1
1640912940000|2021-12-31 01:09:00|5599.7|5593.7|5599.2|5593.2|5599.7|5593.7|5599.2|5593.2|3
1640912950000|2021-12-31 01:09:10|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|5599.7|5593.7|0
1640912960000|2021-12-31 01:09:20|5600.6|5594.6|5599.7|5593.7|5600.6|5594.6|5599.2|5593.2|1
1640912970000|2021-12-31 01:09:30|5600.2|5594.2|5601.7|5595.7|5601.7|5595.7|5600.2|5594.2|1
1640912980000|2021-12-31 01:09:40|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|5600.7|5594.7|1
1640913000000|2021-12-31 01:10:00|5601.2|5595.2|5602.2|5596.2|5602.2|5596.2|5601.2|5595.2|1
1640913010000|2021-12-31 01:10:10|5602.7|5596.7|5602.2|5596.2|5602.7|5596.7|5602.2|5596.2|1
1640913020000|2021-12-31 01:10:20|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5601.2|5595.2|0
1640913030000|2021-12-31 01:10:30|5600.7|5594.7|5600.7|5594.7|5602.2|5596.2|5600.7|5594.7|3
1640913040000|2021-12-31 01:10:40|5600.2|5594.2|5601.7|5595.7|5601.7|5595.7|5600.2|5594.2|0
1640913050000|2021-12-31 01:10:50|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1640913060000|2021-12-31 01:11:00|5600.7|5594.7|5598.7|5592.7|5600.7|5594.7|5598.2|5592.2|1
1640913070000|2021-12-31 01:11:10|5599.6|5593.6|5600.2|5594.2|5600.2|5594.2|5599.2|5593.2|1
1640913080000|2021-12-31 01:11:20|5600.7|5594.7|5603.2|5597.2|5603.2|5597.2|5600.7|5594.7|10
1640913090000|2021-12-31 01:11:30|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1640913100000|2021-12-31 01:11:40|5602.7|5596.7|5603.7|5597.7|5603.7|5597.7|5602.7|5596.7|1
1640913110000|2021-12-31 01:11:50|5602.7|5596.7|5603.2|5597.2|5603.2|5597.2|5602.7|5596.7|1
1640913120000|2021-12-31 01:12:00|5603.7|5597.7|5603.7|5597.7|5604.2|5598.2|5603.7|5597.7|2
1640913130000|2021-12-31 01:12:10|5603.6|5597.6|5604.2|5598.2|5604.2|5598.2|5603.6|5597.6|0
1640913140000|2021-12-31 01:12:20|5605.2|5599.2|5605.7|5599.7|5605.7|5599.7|5605.2|5599.2|3
1640913150000|2021-12-31 01:12:30|5605.2|5599.2|5606.7|5600.7|5606.7|5600.7|5605.2|5599.2|3
1640913160000|2021-12-31 01:12:40|5606.2|5600.2|5606.2|5600.2|5606.7|5600.7|5605.7|5599.7|1
1640913170000|2021-12-31 01:12:50|5605.2|5599.2|5605.2|5599.2|5605.7|5599.7|5604.7|5598.7|2
1640913180000|2021-12-31 01:13:00|5604.7|5598.7|5604.2|5598.2|5604.7|5598.7|5602.7|5596.7|2
1640913190000|2021-12-31 01:13:10|5605.1|5599.1|5606.2|5600.2|5606.2|5600.2|5605.1|5599.1|2
1640913200000|2021-12-31 01:13:20|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640913210000|2021-12-31 01:13:30|5605.7|5599.7|5605.7|5599.7|5606.2|5600.2|5605.7|5599.7|4
1640913220000|2021-12-31 01:13:40|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|2
1640913230000|2021-12-31 01:13:50|5606.7|5600.7|5606.2|5600.2|5606.7|5600.7|5606.2|5600.2|3
1640913240000|2021-12-31 01:14:00|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|1
1640913250000|2021-12-31 01:14:10|5609.2|5603.2|5607.7|5601.7|5609.2|5603.2|5607.7|5601.7|4
1640913270000|2021-12-31 01:14:30|5608.6|5602.6|5609.2|5603.2|5609.2|5603.2|5608.6|5602.6|3
1640913280000|2021-12-31 01:14:40|||||||||2
1640913290000|2021-12-31 01:14:50|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|0
1640913300000|2021-12-31 01:15:00|5609.7|5603.7|5609.7|5603.7|5610.2|5604.2|5609.2|5603.2|19
1640913310000|2021-12-31 01:15:10|5610.2|5604.2|5609.7|5603.7|5610.2|5604.2|5608.7|5602.7|1
1640913320000|2021-12-31 01:15:20|5610.2|5604.2|5610.2|5604.2|5610.7|5604.7|5610.2|5604.2|0
1640913330000|2021-12-31 01:15:30|5610.7|5604.7|5613.2|5607.2|5613.2|5607.2|5610.2|5604.2|16
1640913340000|2021-12-31 01:15:40|5612.7|5606.7|5613.2|5607.2|5613.2|5607.2|5612.7|5606.7|2
1640913350000|2021-12-31 01:15:50|5612.7|5606.7|5612.2|5606.2|5613.7|5607.7|5611.7|5605.7|5
1640913360000|2021-12-31 01:16:00|5612.7|5606.7|5613.7|5607.7|5613.7|5607.7|5612.7|5606.7|2
1640913370000|2021-12-31 01:16:10|5613.2|5607.2|5611.7|5605.7|5613.2|5607.2|5611.7|5605.7|1
1640913380000|2021-12-31 01:16:20|5612.2|5606.2|5612.7|5606.7|5612.7|5606.7|5612.2|5606.2|2
1640913400000|2021-12-31 01:16:40|5611.7|5605.7|5611.7|5605.7|5612.2|5606.2|5611.7|5605.7|0
1640913410000|2021-12-31 01:16:50|5612.2|5606.2|5612.7|5606.7|5612.7|5606.7|5612.2|5606.2|0
1640913420000|2021-12-31 01:17:00|5613.2|5607.2|5615.7|5609.7|5615.7|5609.7|5613.2|5607.2|3
1640913430000|2021-12-31 01:17:10|5615.2|5609.2|5614.7|5608.7|5615.3|5609.3|5613.8|5607.8|11
1640913440000|2021-12-31 01:17:20|5615.2|5609.2|5614.7|5608.7|5615.2|5609.2|5614.7|5608.7|0
1640913450000|2021-12-31 01:17:30|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5614.7|5608.7|0
1640913460000|2021-12-31 01:17:40|||||||||2
1640913470000|2021-12-31 01:17:50|5616.2|5610.2|5615.7|5609.7|5616.2|5610.2|5615.7|5609.7|2
1640913480000|2021-12-31 01:18:00|||||||||2
1640913490000|2021-12-31 01:18:10|5615.2|5609.2|5614.2|5608.2|5615.2|5609.2|5614.2|5608.2|0
1640913500000|2021-12-31 01:18:20|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|0
1640913510000|2021-12-31 01:18:30|5616.2|5610.2|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|5
1640913520000|2021-12-31 01:18:40|5616.7|5610.7|5615.7|5609.7|5616.7|5610.7|5615.2|5609.2|5
1640913530000|2021-12-31 01:18:50|5616.2|5610.2|5615.2|5609.2|5616.2|5610.2|5615.2|5609.2|0
1640913540000|2021-12-31 01:19:00|5615.7|5609.7|5616.2|5610.2|5616.7|5610.7|5615.7|5609.7|7
1640913550000|2021-12-31 01:19:10|5616.7|5610.7|5618.7|5612.7|5618.7|5612.7|5616.7|5610.7|18
1640913560000|2021-12-31 01:19:20|5619.7|5613.7|5619.7|5613.7|5620.2|5614.2|5619.7|5613.7|5
1640913570000|2021-12-31 01:19:30|5619.2|5613.2|5619.7|5613.7|5619.7|5613.7|5619.2|5613.2|1
1640913580000|2021-12-31 01:19:40|5617.7|5611.7|5615.8|5609.8|5617.7|5611.7|5615.8|5609.8|3
1640913590000|2021-12-31 01:19:50|5616.3|5610.3|5615.7|5609.7|5616.8|5610.8|5615.7|5609.7|11
1640913600000|2021-12-31 01:20:00|5616.2|5610.2|5615.7|5609.7|5616.7|5610.7|5614.7|5608.7|3
1640913610000|2021-12-31 01:20:10|5615.2|5609.2|5614.7|5608.7|5615.7|5609.7|5614.2|5608.2|11
1640913620000|2021-12-31 01:20:20|5615.2|5609.2|5613.7|5607.7|5615.2|5609.2|5613.7|5607.7|6
1640913630000|2021-12-31 01:20:30|5613.3|5607.3|5613.2|5607.2|5613.7|5607.7|5613.2|5607.2|3
1640913640000|2021-12-31 01:20:40|5612.8|5606.8|5612.2|5606.2|5612.8|5606.8|5612.2|5606.2|2
1640913650000|2021-12-31 01:20:50|5612.7|5606.7|5612.2|5606.2|5612.7|5606.7|5612.2|5606.2|0
1640913660000|2021-12-31 01:21:00|5611.7|5605.7|5610.2|5604.2|5611.7|5605.7|5609.2|5603.2|1
1640913670000|2021-12-31 01:21:10|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640913680000|2021-12-31 01:21:20|5610.2|5604.2|5610.2|5604.2|5610.7|5604.7|5609.7|5603.7|0
1640913690000|2021-12-31 01:21:30|5609.7|5603.7|5610.7|5604.7|5610.7|5604.7|5609.7|5603.7|1
1640913710000|2021-12-31 01:21:50|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|0
1640913720000|2021-12-31 01:22:00|5610.7|5604.7|5609.2|5603.2|5610.7|5604.7|5609.2|5603.2|0
1640913730000|2021-12-31 01:22:10|5609.7|5603.7|5610.7|5604.7|5610.7|5604.7|5609.7|5603.7|4
1640913740000|2021-12-31 01:22:20|||||||||1
1640913770000|2021-12-31 01:22:50|5611.2|5605.2|5610.7|5604.7|5611.2|5605.2|5610.7|5604.7|0
1640913780000|2021-12-31 01:23:00|5610.2|5604.2|5610.7|5604.7|5610.7|5604.7|5610.2|5604.2|1
1640913790000|2021-12-31 01:23:10|5610.2|5604.2|5607.7|5601.7|5610.2|5604.2|5607.2|5601.2|2
1640913800000|2021-12-31 01:23:20|5606.8|5600.8|5607.2|5601.2|5607.2|5601.2|5606.8|5600.8|1
1640913810000|2021-12-31 01:23:30|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640913820000|2021-12-31 01:23:40|5607.3|5601.3|5607.7|5601.7|5607.7|5601.7|5607.3|5601.3|4
1640913830000|2021-12-31 01:23:50|5607.2|5601.2|5606.2|5600.2|5607.2|5601.2|5605.2|5599.2|1
1640913840000|2021-12-31 01:24:00|5605.7|5599.7|5605.7|5599.7|5606.7|5600.7|5605.2|5599.2|3
1640913850000|2021-12-31 01:24:10|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640913860000|2021-12-31 01:24:20|5608.2|5602.2|5607.7|5601.7|5608.7|5602.7|5607.2|5601.2|1
1640913870000|2021-12-31 01:24:30|5607.2|5601.2|5607.7|5601.7|5607.7|5601.7|5607.2|5601.2|1
1640913880000|2021-12-31 01:24:40|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|1
1640913900000|2021-12-31 01:25:00|5607.7|5601.7|5607.2|5601.2|5607.7|5601.7|5606.8|5600.8|1
1640913940000|2021-12-31 01:25:40|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|1
1640913950000|2021-12-31 01:25:50|5607.2|5601.2|5606.8|5600.8|5607.2|5601.2|5606.8|5600.8|0
1640913970000|2021-12-31 01:26:10|5606.3|5600.3|5605.8|5599.8|5606.3|5600.3|5605.8|5599.8|4
1640913980000|2021-12-31 01:26:20|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640914000000|2021-12-31 01:26:40|5605.8|5599.8|5606.3|5600.3|5606.3|5600.3|5605.8|5599.8|1
1640914010000|2021-12-31 01:26:50|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640914020000|2021-12-31 01:27:00|5607.7|5601.7|5606.7|5600.7|5607.7|5601.7|5606.7|5600.7|5
1640914030000|2021-12-31 01:27:10|5605.8|5599.8|5605.3|5599.3|5605.8|5599.8|5605.3|5599.3|0
1640914050000|2021-12-31 01:27:30|5604.8|5598.8|5603.7|5597.7|5604.8|5598.8|5603.7|5597.7|6
1640914070000|2021-12-31 01:27:50|5603.2|5597.2|5601.7|5595.7|5603.2|5597.2|5601.7|5595.7|6
1640914080000|2021-12-31 01:28:00|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5601.2|5595.2|0
1640914090000|2021-12-31 01:28:10|5600.2|5594.2|5601.7|5595.7|5601.7|5595.7|5600.2|5594.2|10
1640914100000|2021-12-31 01:28:20|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1640914110000|2021-12-31 01:28:30|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|0
1640914120000|2021-12-31 01:28:40|5600.7|5594.7|5600.2|5594.2|5600.7|5594.7|5600.2|5594.2|0
1640914140000|2021-12-31 01:29:00|5600.7|5594.7|5603.1|5597.1|5603.1|5597.1|5600.2|5594.2|6
1640914150000|2021-12-31 01:29:10|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|0
1640914160000|2021-12-31 01:29:20|5602.2|5596.2|5602.7|5596.7|5602.7|5596.7|5602.2|5596.2|0
1640914170000|2021-12-31 01:29:30|5602.2|5596.2|5601.7|5595.7|5602.2|5596.2|5601.7|5595.7|11
1640914190000|2021-12-31 01:29:50|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1640914200000|2021-12-31 01:30:00|5602.7|5596.7|5601.7|5595.7|5602.7|5596.7|5601.7|5595.7|0
1640914210000|2021-12-31 01:30:10|5602.7|5596.7|5603.2|5597.2|5603.2|5597.2|5602.7|5596.7|2
1640914220000|2021-12-31 01:30:20|5604.7|5598.7|5604.2|5598.2|5604.7|5598.7|5604.2|5598.2|5
1640914230000|2021-12-31 01:30:30|5604.7|5598.7|5604.7|5598.7|5605.2|5599.2|5604.7|5598.7|1
1640914240000|2021-12-31 01:30:40|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5603.7|5597.7|0
1640914260000|2021-12-31 01:31:00|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1640914270000|2021-12-31 01:31:10|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|2
1640914310000|2021-12-31 01:31:50|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1640914320000|2021-12-31 01:32:00|5603.2|5597.2|5602.2|5596.2|5603.7|5597.7|5602.2|5596.2|0
1640914350000|2021-12-31 01:32:30|||||||||1
1640914360000|2021-12-31 01:32:40|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|5601.3|5595.3|0
1640914380000|2021-12-31 01:33:00|5602.2|5596.2|5601.7|5595.7|5602.2|5596.2|5601.7|5595.7|0
1640914390000|2021-12-31 01:33:10|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1640914400000|2021-12-31 01:33:20|5600.2|5594.2|5600.2|5594.2|5600.2|5594.2|5599.7|5593.7|3
1640914410000|2021-12-31 01:33:30|5599.2|5593.2|5600.7|5594.7|5600.7|5594.7|5599.2|5593.2|0
1640914440000|2021-12-31 01:34:00|5601.2|5595.2|5600.7|5594.7|5601.7|5595.7|5600.7|5594.7|3
1640914460000|2021-12-31 01:34:20|5600.2|5594.2|5599.2|5593.2|5600.2|5594.2|5598.7|5592.7|0
1640914480000|2021-12-31 01:34:40|5598.7|5592.7|5598.2|5592.2|5598.7|5592.7|5598.2|5592.2|1
1640914490000|2021-12-31 01:34:50|5597.7|5591.7|5597.7|5591.7|5597.7|5591.7|5597.7|5591.7|2
1640914500000|2021-12-31 01:35:00|5598.7|5592.7|5599.2|5593.2|5599.2|5593.2|5598.7|5592.7|0
1640914510000|2021-12-31 01:35:10|5599.7|5593.7|5600.2|5594.2|5600.2|5594.2|5599.7|5593.7|0
1640914520000|2021-12-31 01:35:20|5599.2|5593.2|5598.2|5592.2|5599.2|5593.2|5598.2|5592.2|2
1640914530000|2021-12-31 01:35:30|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|0
1640914540000|2021-12-31 01:35:40|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|0
1640914550000|2021-12-31 01:35:50|5598.2|5592.2|5597.7|5591.7|5598.7|5592.7|5597.2|5591.2|0
1640914560000|2021-12-31 01:36:00|5598.2|5592.2|5599.7|5593.7|5600.2|5594.2|5598.2|5592.2|1
1640914570000|2021-12-31 01:36:10|5599.2|5593.2|5598.7|5592.7|5600.2|5594.2|5598.7|5592.7|9
1640914600000|2021-12-31 01:36:40|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|0
1640914620000|2021-12-31 01:37:00|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5597.7|5591.7|0
1640914640000|2021-12-31 01:37:20|5598.2|5592.2|5598.7|5592.7|5598.7|5592.7|5598.2|5592.2|0
1640914680000|2021-12-31 01:38:00|5598.2|5592.2|5600.7|5594.7|5600.7|5594.7|5598.2|5592.2|1
1640914690000|2021-12-31 01:38:10|5601.2|5595.2|5601.7|5595.7|5601.7|5595.7|5600.7|5594.7|0
1640914730000|2021-12-31 01:38:50|5602.1|5596.1|5602.2|5596.2|5602.2|5596.2|5602.1|5596.1|0
1640914740000|2021-12-31 01:39:00|5602.7|5596.7|5607.2|5601.2|5607.2|5601.2|5602.7|5596.7|26
1640914750000|2021-12-31 01:39:10|5608.2|5602.2|5607.7|5601.7|5608.2|5602.2|5607.7|5601.7|2
1640914770000|2021-12-31 01:39:30|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|2
1640914780000|2021-12-31 01:39:40|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640914790000|2021-12-31 01:39:50|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1640914800000|2021-12-31 01:40:00|5609.2|5603.2|5608.2|5602.2|5609.2|5603.2|5608.2|5602.2|1
1640914810000|2021-12-31 01:40:10|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640914820000|2021-12-31 01:40:20|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1640914830000|2021-12-31 01:40:30|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640914900000|2021-12-31 01:41:40|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1640914910000|2021-12-31 01:41:50|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1640914920000|2021-12-31 01:42:00|5607.2|5601.2|5604.2|5598.2|5607.2|5601.2|5604.2|5598.2|12
1640914940000|2021-12-31 01:42:20|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|0
1640914950000|2021-12-31 01:42:30|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1640914970000|2021-12-31 01:42:50|5601.7|5595.7|5601.2|5595.2|5601.7|5595.7|5601.2|5595.2|0
1640914980000|2021-12-31 01:43:00|5603.2|5597.2|5605.2|5599.2|5605.7|5599.7|5602.7|5596.7|7
1640914990000|2021-12-31 01:43:10|5605.7|5599.7|5607.2|5601.2|5607.2|5601.2|5605.7|5599.7|4
1640915040000|2021-12-31 01:44:00|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640915050000|2021-12-31 01:44:10|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640915060000|2021-12-31 01:44:20|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1640915090000|2021-12-31 01:44:50|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1640915100000|2021-12-31 01:45:00|5607.7|5601.7|5608.7|5602.7|5608.7|5602.7|5607.7|5601.7|1
1640915110000|2021-12-31 01:45:10|5609.2|5603.2|5609.7|5603.7|5609.7|5603.7|5609.2|5603.2|9
1640915130000|2021-12-31 01:45:30|5610.2|5604.2|5610.7|5604.7|5610.7|5604.7|5610.2|5604.2|0
1640915140000|2021-12-31 01:45:40|5611.7|5605.7|5611.2|5605.2|5611.7|5605.7|5611.2|5605.2|0
1640915150000|2021-12-31 01:45:50|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|1
1640915160000|2021-12-31 01:46:00|5610.3|5604.3|5610.7|5604.7|5610.7|5604.7|5610.2|5604.2|6
1640915170000|2021-12-31 01:46:10|5611.2|5605.2|5612.2|5606.2|5612.2|5606.2|5611.2|5605.2|0
1640915180000|2021-12-31 01:46:20|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1640915200000|2021-12-31 01:46:40|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640915210000|2021-12-31 01:46:50|5611.2|5605.2|5611.7|5605.7|5612.2|5606.2|5611.2|5605.2|0
1640915240000|2021-12-31 01:47:20|5612.2|5606.2|5611.7|5605.7|5612.2|5606.2|5611.7|5605.7|0
1640915250000|2021-12-31 01:47:30|5611.2|5605.2|5610.7|5604.7|5611.2|5605.2|5610.7|5604.7|1
1640915260000|2021-12-31 01:47:40|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1640915270000|2021-12-31 01:47:50|5611.2|5605.2|5611.7|5605.7|5611.7|5605.7|5611.2|5605.2|0
1640915310000|2021-12-31 01:48:30|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640915320000|2021-12-31 01:48:40|5611.2|5605.2|5611.7|5605.7|5612.2|5606.2|5611.2|5605.2|1
1640915340000|2021-12-31 01:49:00|5612.7|5606.7|5611.7|5605.7|5612.7|5606.7|5611.2|5605.2|2
1640915350000|2021-12-31 01:49:10|||||||||2
1640915380000|2021-12-31 01:49:40|5612.7|5606.7|5615.7|5609.7|5615.7|5609.7|5612.7|5606.7|2
1640915390000|2021-12-31 01:49:50|5615.2|5609.2|5615.6|5609.6|5615.6|5609.6|5615.2|5609.2|1
1640915400000|2021-12-31 01:50:00|5615.7|5609.7|5612.7|5606.7|5615.7|5609.7|5612.7|5606.7|14
1640915430000|2021-12-31 01:50:30|5613.2|5607.2|5612.7|5606.7|5613.2|5607.2|5612.7|5606.7|0
1640915440000|2021-12-31 01:50:40|5612.2|5606.2|5611.2|5605.2|5612.2|5606.2|5611.2|5605.2|0
1640915470000|2021-12-31 01:51:10|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|1
1640915480000|2021-12-31 01:51:20|5611.7|5605.7|5610.7|5604.7|5611.7|5605.7|5610.7|5604.7|1
1640915490000|2021-12-31 01:51:30|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5610.7|5604.7|0
1640915500000|2021-12-31 01:51:40|5611.2|5605.2|5610.2|5604.2|5611.2|5605.2|5610.2|5604.2|0
1640915510000|2021-12-31 01:51:50|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640915520000|2021-12-31 01:52:00|5611.2|5605.2|5610.2|5604.2|5611.2|5605.2|5610.2|5604.2|0
1640915540000|2021-12-31 01:52:20|5609.7|5603.7|5609.2|5603.2|5609.7|5603.7|5609.2|5603.2|0
1640915550000|2021-12-31 01:52:30|5609.7|5603.7|5609.7|5603.7|5609.7|5603.7|5609.7|5603.7|0
1640915580000|2021-12-31 01:53:00|5610.2|5604.2|5611.2|5605.2|5611.2|5605.2|5610.2|5604.2|0
1640915610000|2021-12-31 01:53:30|5611.8|5605.8|5611.2|5605.2|5612.2|5606.2|5611.2|5605.2|0
1640915630000|2021-12-31 01:53:50|5611.7|5605.7|5611.3|5605.3|5611.7|5605.7|5611.3|5605.3|0
1640915640000|2021-12-31 01:54:00|5611.2|5605.2|5614.7|5608.7|5614.7|5608.7|5611.2|5605.2|5
1640915650000|2021-12-31 01:54:10|5615.2|5609.2|5615.7|5609.7|5616.2|5610.2|5615.2|5609.2|0
1640915660000|2021-12-31 01:54:20|5616.2|5610.2|5615.3|5609.3|5616.2|5610.2|5615.3|5609.3|0
1640915670000|2021-12-31 01:54:30|5615.7|5609.7|5616.7|5610.7|5616.7|5610.7|5615.3|5609.3|0
1640915680000|2021-12-31 01:54:40|5616.2|5610.2|5617.2|5611.2|5617.2|5611.2|5616.2|5610.2|0
1640915690000|2021-12-31 01:54:50|5616.7|5610.7|5617.2|5611.2|5617.2|5611.2|5616.7|5610.7|0
1640915700000|2021-12-31 01:55:00|5617.7|5611.7|5618.2|5612.2|5618.2|5612.2|5617.7|5611.7|0
1640915710000|2021-12-31 01:55:10|5618.7|5612.7|5617.7|5611.7|5618.7|5612.7|5617.7|5611.7|2
1640915720000|2021-12-31 01:55:20|5617.2|5611.2|5616.7|5610.7|5617.7|5611.7|5616.7|5610.7|0
1640915730000|2021-12-31 01:55:30|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5616.7|5610.7|0
1640915740000|2021-12-31 01:55:40|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640915770000|2021-12-31 01:56:10|5616.2|5610.2|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640915790000|2021-12-31 01:56:30|5616.2|5610.2|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|0
1640915810000|2021-12-31 01:56:50|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|2
1640915830000|2021-12-31 01:57:10|5619.7|5613.7|5618.7|5612.7|5619.7|5613.7|5618.7|5612.7|0
1640915840000|2021-12-31 01:57:20|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.2|5612.2|0
1640915850000|2021-12-31 01:57:30|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|1
1640915870000|2021-12-31 01:57:50|5618.8|5612.8|5619.8|5613.8|5619.8|5613.8|5618.8|5612.8|5
1640915880000|2021-12-31 01:58:00|5620.2|5614.2|5620.7|5614.7|5620.7|5614.7|5620.2|5614.2|0
1640915890000|2021-12-31 01:58:10|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|1
1640915900000|2021-12-31 01:58:20|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|0
1640915910000|2021-12-31 01:58:30|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|0
1640915920000|2021-12-31 01:58:40|5620.7|5614.7|5619.8|5613.8|5620.7|5614.7|5619.8|5613.8|1
1640915940000|2021-12-31 01:59:00|5620.3|5614.3|5619.8|5613.8|5620.3|5614.3|5619.8|5613.8|1
1640915960000|2021-12-31 01:59:20|5620.2|5614.2|5619.8|5613.8|5620.2|5614.2|5619.8|5613.8|3
1640915980000|2021-12-31 01:59:40|5620.2|5614.2|5619.8|5613.8|5620.3|5614.3|5619.8|5613.8|1
1640915990000|2021-12-31 01:59:50|5620.2|5614.2|5620.2|5614.2|5620.7|5614.7|5619.8|5613.8|0
1640916000000|2021-12-31 02:00:00|5620.3|5614.3|5614.3|5608.3|5620.3|5614.3|5614.3|5608.3|1
1640916010000|2021-12-31 02:00:10|5612.7|5606.7|5613.2|5607.2|5614.7|5608.7|5611.2|5605.2|3
1640916020000|2021-12-31 02:00:20|5613.7|5607.7|5615.7|5609.7|5615.7|5609.7|5613.7|5607.7|0
1640916040000|2021-12-31 02:00:40|5615.2|5609.2|5614.8|5608.8|5615.2|5609.2|5614.2|5608.2|0
1640916050000|2021-12-31 02:00:50|5614.2|5608.2|5614.7|5608.7|5614.7|5608.7|5613.8|5607.8|1
1640916060000|2021-12-31 02:01:00|5615.2|5609.2|5615.7|5609.7|5616.7|5610.7|5615.2|5609.2|11
1640916070000|2021-12-31 02:01:10|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|0
1640916080000|2021-12-31 02:01:20|5614.8|5608.8|5616.7|5610.7|5616.7|5610.7|5614.7|5608.7|2
1640916090000|2021-12-31 02:01:30|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5616.7|5610.7|1
1640916120000|2021-12-31 02:02:00|5617.2|5611.2|5618.7|5612.7|5618.7|5612.7|5617.2|5611.2|1
1640916130000|2021-12-31 02:02:10|5618.2|5612.2|5618.7|5612.7|5618.7|5612.7|5618.2|5612.2|0
1640916160000|2021-12-31 02:02:40|5618.2|5612.2|5616.7|5610.7|5618.2|5612.2|5616.3|5610.3|3
1640916210000|2021-12-31 02:03:30|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.7|5609.7|0
1640916230000|2021-12-31 02:03:50|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640916240000|2021-12-31 02:04:00|5617.2|5611.2|5617.2|5611.2|5617.7|5611.7|5616.8|5610.8|2
1640916250000|2021-12-31 02:04:10|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.2|5611.2|0
1640916260000|2021-12-31 02:04:20|5617.2|5611.2|5616.7|5610.7|5617.7|5611.7|5616.7|5610.7|0
1640916280000|2021-12-31 02:04:40|5615.8|5609.8|5615.7|5609.7|5616.7|5610.7|5615.7|5609.7|0
1640916300000|2021-12-31 02:05:00|5616.3|5610.3|5619.2|5613.2|5619.2|5613.2|5616.3|5610.3|2
1640916320000|2021-12-31 02:05:20|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|0
1640916350000|2021-12-31 02:05:50|5617.7|5611.7|5617.2|5611.2|5617.7|5611.7|5617.2|5611.2|0
1640916360000|2021-12-31 02:06:00|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|0
1640916370000|2021-12-31 02:06:10|5616.7|5610.7|5616.7|5610.7|5617.2|5611.2|5616.3|5610.3|0
1640916380000|2021-12-31 02:06:20|5616.3|5610.3|5615.7|5609.7|5616.3|5610.3|5615.2|5609.2|1
1640916390000|2021-12-31 02:06:30|5615.2|5609.2|5616.7|5610.7|5616.7|5610.7|5615.2|5609.2|0
1640916410000|2021-12-31 02:06:50|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|0
1640916420000|2021-12-31 02:07:00|5615.8|5609.8|5616.7|5610.7|5616.7|5610.7|5615.8|5609.8|0
1640916430000|2021-12-31 02:07:10|5616.3|5610.3|5615.7|5609.7|5616.3|5610.3|5615.7|5609.7|0
1640916440000|2021-12-31 02:07:20|5616.7|5610.7|5615.3|5609.3|5616.7|5610.7|5615.3|5609.3|0
1640916450000|2021-12-31 02:07:30|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|0
1640916460000|2021-12-31 02:07:40|5614.8|5608.8|5614.3|5608.3|5614.8|5608.8|5614.3|5608.3|1
1640916480000|2021-12-31 02:08:00|5614.7|5608.7|5614.8|5608.8|5614.8|5608.8|5614.7|5608.7|0
1640916520000|2021-12-31 02:08:40|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.2|5607.2|0
1640916530000|2021-12-31 02:08:50|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|0
1640916540000|2021-12-31 02:09:00|5615.2|5609.2|5616.2|5610.2|5616.2|5610.2|5614.2|5608.2|3
1640916570000|2021-12-31 02:09:30|5615.2|5609.2|5615.7|5609.7|5616.2|5610.2|5615.2|5609.2|0
1640916580000|2021-12-31 02:09:40|5616.2|5610.2|5614.7|5608.7|5616.2|5610.2|5614.2|5608.2|3
1640916590000|2021-12-31 02:09:50|5613.2|5607.2|5613.7|5607.7|5613.7|5607.7|5613.2|5607.2|0
1640916600000|2021-12-31 02:10:00|5614.2|5608.2|5614.7|5608.7|5614.7|5608.7|5614.2|5608.2|1
1640916610000|2021-12-31 02:10:10|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1640916620000|2021-12-31 02:10:20|5612.7|5606.7|5612.2|5606.2|5612.7|5606.7|5612.2|5606.2|0
1640916630000|2021-12-31 02:10:30|5612.7|5606.7|5611.7|5605.7|5612.7|5606.7|5611.7|5605.7|0
1640916660000|2021-12-31 02:11:00|5612.2|5606.2|5612.7|5606.7|5613.8|5607.8|5612.2|5606.2|0
1640916670000|2021-12-31 02:11:10|5612.2|5606.2|5611.7|5605.7|5612.2|5606.2|5611.7|5605.7|0
1640916690000|2021-12-31 02:11:30|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|0
1640916700000|2021-12-31 02:11:40|5612.7|5606.7|5612.7|5606.7|5613.3|5607.3|5612.7|5606.7|0
1640916720000|2021-12-31 02:12:00|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|0
1640916730000|2021-12-31 02:12:10|5611.7|5605.7|5612.7|5606.7|5612.7|5606.7|5611.7|5605.7|0
1640916740000|2021-12-31 02:12:20|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|1
1640916750000|2021-12-31 02:12:30|5612.7|5606.7|5611.8|5605.8|5612.7|5606.7|5611.8|5605.8|0
1640916760000|2021-12-31 02:12:40|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.2|5605.2|0
1640916780000|2021-12-31 02:13:00|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|0
1640916800000|2021-12-31 02:13:20|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1640916820000|2021-12-31 02:13:40|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|0
1640916830000|2021-12-31 02:13:50|5612.2|5606.2|5610.7|5604.7|5612.2|5606.2|5610.2|5604.2|6
1640916840000|2021-12-31 02:14:00|||||||||2
1640916850000|2021-12-31 02:14:10|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1640916870000|2021-12-31 02:14:30|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5611.3|5605.3|1
1640916880000|2021-12-31 02:14:40|5612.3|5606.3|5611.2|5605.2|5612.3|5606.3|5611.2|5605.2|2
1640916890000|2021-12-31 02:14:50|5610.7|5604.7|5610.2|5604.2|5610.7|5604.7|5610.2|5604.2|2
1640916900000|2021-12-31 02:15:00|5610.7|5604.7|5611.7|5605.7|5611.7|5605.7|5610.7|5604.7|0
1640916910000|2021-12-31 02:15:10|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640916940000|2021-12-31 02:15:40|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|0
1640916950000|2021-12-31 02:15:50|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|0
1640916980000|2021-12-31 02:16:20|5610.3|5604.3|5610.2|5604.2|5610.3|5604.3|5610.2|5604.2|0
1640917000000|2021-12-31 02:16:40|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|1
1640917090000|2021-12-31 02:18:10|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|3
1640917100000|2021-12-31 02:18:20|||||||||2
1640917140000|2021-12-31 02:19:00|5611.3|5605.3|5612.7|5606.7|5612.7|5606.7|5611.3|5605.3|4
1640917170000|2021-12-31 02:19:30|5614.3|5608.3|5614.2|5608.2|5614.3|5608.3|5614.2|5608.2|0
1640917180000|2021-12-31 02:19:40|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1640917250000|2021-12-31 02:20:50|5614.2|5608.2|5613.8|5607.8|5614.2|5608.2|5613.8|5607.8|1
1640917310000|2021-12-31 02:21:50|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|1
1640917330000|2021-12-31 02:22:10|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|1
1640917350000|2021-12-31 02:22:30|5611.2|5605.2|5610.7|5604.7|5611.2|5605.2|5610.7|5604.7|0
1640917360000|2021-12-31 02:22:40|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|0
1640917370000|2021-12-31 02:22:50|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|1
1640917380000|2021-12-31 02:23:00|5611.3|5605.3|5610.7|5604.7|5611.3|5605.3|5610.7|5604.7|0
1640917400000|2021-12-31 02:23:20|5610.3|5604.3|5610.2|5604.2|5610.3|5604.3|5610.2|5604.2|0
1640917410000|2021-12-31 02:23:30|5610.7|5604.7|5611.7|5605.7|5611.7|5605.7|5610.7|5604.7|1
1640917440000|2021-12-31 02:24:00|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|3
1640917470000|2021-12-31 02:24:30|5613.7|5607.7|5613.3|5607.3|5613.7|5607.7|5613.3|5607.3|0
1640917510000|2021-12-31 02:25:10|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|0
1640917570000|2021-12-31 02:26:10|5612.3|5606.3|5611.7|5605.7|5612.3|5606.3|5611.7|5605.7|0
1640917580000|2021-12-31 02:26:20|5611.3|5605.3|5611.7|5605.7|5611.7|5605.7|5611.3|5605.3|0
1640917740000|2021-12-31 02:29:00|5612.7|5606.7|5614.2|5608.2|5614.2|5608.2|5612.7|5606.7|3
1640917760000|2021-12-31 02:29:20|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|2
1640917770000|2021-12-31 02:29:30|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1640917800000|2021-12-31 02:30:00|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|0
1640917810000|2021-12-31 02:30:10|5612.3|5606.3|5611.2|5605.2|5612.3|5606.3|5611.2|5605.2|0
1640917820000|2021-12-31 02:30:20|5610.7|5604.7|5611.2|5605.2|5611.2|5605.2|5610.7|5604.7|0
1640917840000|2021-12-31 02:30:40|5610.8|5604.8|5609.2|5603.2|5610.8|5604.8|5608.7|5602.7|1
1640917850000|2021-12-31 02:30:50|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|5608.7|5602.7|2
1640917860000|2021-12-31 02:31:00|5608.2|5602.2|5607.7|5601.7|5608.2|5602.2|5607.7|5601.7|0
1640917870000|2021-12-31 02:31:10|5606.8|5600.8|5605.7|5599.7|5606.8|5600.8|5605.7|5599.7|1
1640917880000|2021-12-31 02:31:20|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|0
1640917890000|2021-12-31 02:31:30|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1640917920000|2021-12-31 02:32:00|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|0
1640917950000|2021-12-31 02:32:30|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.2|5600.2|0
1640917960000|2021-12-31 02:32:40|5606.2|5600.2|5605.7|5599.7|5606.2|5600.2|5605.7|5599.7|0
1640917970000|2021-12-31 02:32:50|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|0
1640917980000|2021-12-31 02:33:00|||||||||1
1640917990000|2021-12-31 02:33:10|5606.7|5600.7|5607.7|5601.7|5607.7|5601.7|5606.7|5600.7|1
1640918020000|2021-12-31 02:33:40|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|1
1640918040000|2021-12-31 02:34:00|5610.7|5604.7|5611.7|5605.7|5611.7|5605.7|5610.7|5604.7|6
1640918050000|2021-12-31 02:34:10|5612.2|5606.2|5613.2|5607.2|5613.2|5607.2|5611.7|5605.7|0
1640918070000|2021-12-31 02:34:30|5612.7|5606.7|5612.2|5606.2|5612.7|5606.7|5612.2|5606.2|0
1640918080000|2021-12-31 02:34:40|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|0
1640918090000|2021-12-31 02:34:50|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.2|5605.2|0
1640918100000|2021-12-31 02:35:00|5611.2|5605.2|5610.7|5604.7|5611.7|5605.7|5610.7|5604.7|0
1640918120000|2021-12-31 02:35:20|5609.7|5603.7|5609.7|5603.7|5609.7|5603.7|5609.2|5603.2|2
1640918140000|2021-12-31 02:35:40|5610.2|5604.2|5609.7|5603.7|5610.2|5604.2|5609.7|5603.7|0
1640918150000|2021-12-31 02:35:50|5609.2|5603.2|5608.2|5602.2|5609.2|5603.2|5608.2|5602.2|0
1640918160000|2021-12-31 02:36:00|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640918170000|2021-12-31 02:36:10|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1640918180000|2021-12-31 02:36:20|5608.2|5602.2|5608.7|5602.7|5608.7|5602.7|5608.2|5602.2|0
1640918200000|2021-12-31 02:36:40|5608.2|5602.2|5607.2|5601.2|5608.2|5602.2|5607.2|5601.2|0
1640918210000|2021-12-31 02:36:50|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1640918220000|2021-12-31 02:37:00|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1640918230000|2021-12-31 02:37:10|5607.7|5601.7|5609.2|5603.2|5609.2|5603.2|5607.7|5601.7|3
1640918240000|2021-12-31 02:37:20|5608.7|5602.7|5607.7|5601.7|5608.7|5602.7|5607.7|5601.7|2
1640918250000|2021-12-31 02:37:30|5607.8|5601.8|5612.7|5606.7|5612.7|5606.7|5607.8|5601.8|10
1640918260000|2021-12-31 02:37:40|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|0
1640918270000|2021-12-31 02:37:50|5614.7|5608.7|5615.7|5609.7|5615.7|5609.7|5614.7|5608.7|4
1640918280000|2021-12-31 02:38:00|5616.2|5610.2|5615.2|5609.2|5616.2|5610.2|5615.2|5609.2|1
1640918340000|2021-12-31 02:39:00|5615.7|5609.7|5614.3|5608.3|5615.7|5609.7|5614.3|5608.3|7
1640918350000|2021-12-31 02:39:10|5613.8|5607.8|5613.8|5607.8|5614.2|5608.2|5613.8|5607.8|1
1640918360000|2021-12-31 02:39:20|5614.2|5608.2|5615.2|5609.2|5615.2|5609.2|5613.8|5607.8|2
1640918370000|2021-12-31 02:39:30|5614.8|5608.8|5615.2|5609.2|5615.2|5609.2|5614.8|5608.8|0
1640918390000|2021-12-31 02:39:50|5615.7|5609.7|5616.2|5610.2|5616.2|5610.2|5615.7|5609.7|0
1640918400000|2021-12-31 02:40:00|5615.8|5609.8|5615.3|5609.3|5615.8|5609.8|5615.3|5609.3|0
1640918420000|2021-12-31 02:40:20|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5
1640918430000|2021-12-31 02:40:30|5616.7|5610.7|5617.2|5611.2|5617.2|5611.2|5616.7|5610.7|3
1640918460000|2021-12-31 02:41:00|5616.8|5610.8|5615.8|5609.8|5616.8|5610.8|5615.8|5609.8|0
1640918470000|2021-12-31 02:41:10|5616.2|5610.2|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640918500000|2021-12-31 02:41:40|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|0
1640918510000|2021-12-31 02:41:50|5617.2|5611.2|5616.8|5610.8|5617.2|5611.2|5616.8|5610.8|1
1640918520000|2021-12-31 02:42:00|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|0
1640918530000|2021-12-31 02:42:10|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.7|5609.7|0
1640918540000|2021-12-31 02:42:20|5615.3|5609.3|5615.2|5609.2|5615.3|5609.3|5615.2|5609.2|0
1640918570000|2021-12-31 02:42:50|5614.3|5608.3|5614.3|5608.3|5614.3|5608.3|5614.3|5608.3|1
1640918580000|2021-12-31 02:43:00|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|1
1640918590000|2021-12-31 02:43:10|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|0
1640918600000|2021-12-31 02:43:20|5613.7|5607.7|5614.3|5608.3|5614.7|5608.7|5613.7|5607.7|1
1640918610000|2021-12-31 02:43:30|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|5614.2|5608.2|0
1640918620000|2021-12-31 02:43:40|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|5614.7|5608.7|0
1640918640000|2021-12-31 02:44:00|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|1
1640918650000|2021-12-31 02:44:10|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1640918660000|2021-12-31 02:44:20|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|1
1640918670000|2021-12-31 02:44:30|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.7|5609.7|0
1640918680000|2021-12-31 02:44:40|5616.7|5610.7|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|0
1640918700000|2021-12-31 02:45:00|5615.7|5609.7|5614.8|5608.8|5615.7|5609.7|5614.8|5608.8|0
1640918710000|2021-12-31 02:45:10|5614.3|5608.3|5613.3|5607.3|5614.3|5608.3|5613.3|5607.3|0
1640918730000|2021-12-31 02:45:30|5613.7|5607.7|5614.8|5608.8|5615.2|5609.2|5613.7|5607.7|1
1640918740000|2021-12-31 02:45:40|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|0
1640918760000|2021-12-31 02:46:00|5615.3|5609.3|5617.2|5611.2|5617.2|5611.2|5615.3|5609.3|1
1640918770000|2021-12-31 02:46:10|5617.7|5611.7|5618.7|5612.7|5618.7|5612.7|5617.7|5611.7|1
1640918780000|2021-12-31 02:46:20|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|0
1640918790000|2021-12-31 02:46:30|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|1
1640918820000|2021-12-31 02:47:00|5618.7|5612.7|5619.2|5613.2|5619.2|5613.2|5618.7|5612.7|0
1640918830000|2021-12-31 02:47:10|5618.8|5612.8|5618.7|5612.7|5618.8|5612.8|5618.7|5612.7|0
1640918840000|2021-12-31 02:47:20|5618.3|5612.3|5617.7|5611.7|5618.3|5612.3|5617.7|5611.7|0
1640918870000|2021-12-31 02:47:50|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|1
1640918880000|2021-12-31 02:48:00|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5615.8|5609.8|0
1640918890000|2021-12-31 02:48:10|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|0
1640918900000|2021-12-31 02:48:20|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|0
1640918910000|2021-12-31 02:48:30|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|1
1640918930000|2021-12-31 02:48:50|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|0
1640918940000|2021-12-31 02:49:00|5617.8|5611.8|5617.7|5611.7|5617.8|5611.8|5616.8|5610.8|6
1640918950000|2021-12-31 02:49:10|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5616.7|5610.7|0
1640918960000|2021-12-31 02:49:20|5617.2|5611.2|5617.7|5611.7|5617.7|5611.7|5617.2|5611.2|0
1640919000000|2021-12-31 02:50:00|5617.8|5611.8|5617.8|5611.8|5617.8|5611.8|5617.8|5611.8|1
1640919010000|2021-12-31 02:50:10|5618.2|5612.2|5617.7|5611.7|5618.7|5612.7|5616.7|5610.7|4
1640919020000|2021-12-31 02:50:20|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640919060000|2021-12-31 02:51:00|5615.7|5609.7|5616.7|5610.7|5616.7|5610.7|5615.7|5609.7|1
1640919080000|2021-12-31 02:51:20|5615.7|5609.7|5616.7|5610.7|5616.7|5610.7|5615.7|5609.7|0
1640919110000|2021-12-31 02:51:50|||||||||1
1640919120000|2021-12-31 02:52:00|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|0
1640919130000|2021-12-31 02:52:10|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640919150000|2021-12-31 02:52:30|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|0
1640919160000|2021-12-31 02:52:40|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640919170000|2021-12-31 02:52:50|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|0
1640919180000|2021-12-31 02:53:00|5616.7|5610.7|5615.7|5609.7|5616.7|5610.7|5615.7|5609.7|2
1640919200000|2021-12-31 02:53:20|5616.2|5610.2|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1640919210000|2021-12-31 02:53:30|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|0
1640919240000|2021-12-31 02:54:00|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|1
1640919260000|2021-12-31 02:54:20|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5616.7|5610.7|1
1640919270000|2021-12-31 02:54:30|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|0
1640919290000|2021-12-31 02:54:50|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640919300000|2021-12-31 02:55:00|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5616.7|5610.7|1
1640919320000|2021-12-31 02:55:20|5616.2|5610.2|5616.2|5610.2|5617.2|5611.2|5616.2|5610.2|1
1640919330000|2021-12-31 02:55:30|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640919360000|2021-12-31 02:56:00|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|0
1640919370000|2021-12-31 02:56:10|5616.3|5610.3|5616.2|5610.2|5616.3|5610.3|5616.2|5610.2|0
1640919380000|2021-12-31 02:56:20|5613.7|5607.7|5613.3|5607.3|5613.7|5607.7|5613.3|5607.3|1
1640919390000|2021-12-31 02:56:30|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|5613.2|5607.2|0
1640919420000|2021-12-31 02:57:00|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1640919430000|2021-12-31 02:57:10|5614.2|5608.2|5614.7|5608.7|5614.7|5608.7|5614.2|5608.2|0
1640919500000|2021-12-31 02:58:20|5615.2|5609.2|5615.7|5609.7|5615.7|5609.7|5615.2|5609.2|2
1640919510000|2021-12-31 02:58:30|5616.2|5610.2|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|1
1640919520000|2021-12-31 02:58:40|5616.3|5610.3|5615.2|5609.2|5616.3|5610.3|5615.2|5609.2|1
1640919530000|2021-12-31 02:58:50|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1640919540000|2021-12-31 02:59:00|||||||||1
1640919580000|2021-12-31 02:59:40|5616.2|5610.2|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|6
1640919590000|2021-12-31 02:59:50|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1640919600000|2021-12-31 03:00:00|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|0
1640919620000|2021-12-31 03:00:20|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|0
1640919640000|2021-12-31 03:00:40|5618.2|5612.2|5616.7|5610.7|5618.2|5612.2|5616.7|5610.7|0
1640919660000|2021-12-31 03:01:00|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|0
1640919680000|2021-12-31 03:01:20|5616.7|5610.7|5616.2|5610.2|5616.7|5610.7|5616.2|5610.2|0
1640919700000|2021-12-31 03:01:40|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.7|5609.7|0
1640919720000|2021-12-31 03:02:00|5616.2|5610.2|5615.8|5609.8|5616.7|5610.7|5615.8|5609.8|0
1640919730000|2021-12-31 03:02:10|5615.7|5609.7|5616.2|5610.2|5616.2|5610.2|5615.7|5609.7|0
1640919770000|2021-12-31 03:02:50|5615.7|5609.7|5615.8|5609.8|5616.2|5610.2|5615.7|5609.7|0
1640919780000|2021-12-31 03:03:00|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1640919800000|2021-12-31 03:03:20|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|5616.2|5610.2|0
1640919810000|2021-12-31 03:03:30|5616.7|5610.7|5617.7|5611.7|5617.7|5611.7|5616.7|5610.7|1
1640919820000|2021-12-31 03:03:40|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|0
1640919840000|2021-12-31 03:04:00|5618.7|5612.7|5619.2|5613.2|5619.2|5613.2|5618.7|5612.7|5
1640919870000|2021-12-31 03:04:30|5619.7|5613.7|5619.2|5613.2|5619.7|5613.7|5619.2|5613.2|1
1640919900000|2021-12-31 03:05:00|5618.7|5612.7|5618.7|5612.7|5619.7|5613.7|5618.7|5612.7|3
1640919910000|2021-12-31 03:05:10|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|0
1640919930000|2021-12-31 03:05:30|5619.2|5613.2|5619.7|5613.7|5619.7|5613.7|5619.2|5613.2|1
1640919940000|2021-12-31 03:05:40|5620.7|5614.7|5619.7|5613.7|5620.7|5614.7|5619.7|5613.7|1
1640919950000|2021-12-31 03:05:50|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|1
1640919960000|2021-12-31 03:06:00|5620.2|5614.2|5619.7|5613.7|5620.7|5614.7|5619.7|5613.7|1
1640919970000|2021-12-31 03:06:10|5618.8|5612.8|5619.7|5613.7|5619.7|5613.7|5618.8|5612.8|0
1640919990000|2021-12-31 03:06:30|5618.8|5612.8|5619.7|5613.7|5619.7|5613.7|5618.7|5612.7|1
1640920020000|2021-12-31 03:07:00|5621.2|5615.2|5620.7|5614.7|5621.2|5615.2|5620.7|5614.7|0
1640920040000|2021-12-31 03:07:20|5620.2|5614.2|5620.7|5614.7|5620.7|5614.7|5620.2|5614.2|0
1640920060000|2021-12-31 03:07:40|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|0
1640920070000|2021-12-31 03:07:50|5620.7|5614.7|5621.2|5615.2|5621.2|5615.2|5620.7|5614.7|0
1640920090000|2021-12-31 03:08:10|5622.7|5616.7|5622.7|5616.7|5623.7|5617.7|5622.7|5616.7|6
1640920100000|2021-12-31 03:08:20|5623.2|5617.2|5623.7|5617.7|5623.7|5617.7|5623.2|5617.2|0
1640920110000|2021-12-31 03:08:30|5623.2|5617.2|5622.7|5616.7|5623.2|5617.2|5622.7|5616.7|2
1640920120000|2021-12-31 03:08:40|5623.2|5617.2|5623.7|5617.7|5623.7|5617.7|5623.2|5617.2|0
1640920130000|2021-12-31 03:08:50|5623.2|5617.2|5624.2|5618.2|5624.7|5618.7|5623.2|5617.2|0
1640920140000|2021-12-31 03:09:00|5624.7|5618.7|5625.7|5619.7|5626.7|5620.7|5624.2|5618.2|4
1640920150000|2021-12-31 03:09:10|5625.2|5619.2|5624.8|5618.8|5625.7|5619.7|5624.8|5618.8|2
1640920160000|2021-12-31 03:09:20|5624.3|5618.3|5623.3|5617.3|5624.3|5618.3|5623.3|5617.3|0
1640920170000|2021-12-31 03:09:30|5623.2|5617.2|5624.7|5618.7|5624.7|5618.7|5622.7|5616.7|0
1640920180000|2021-12-31 03:09:40|5624.2|5618.2|5623.7|5617.7|5624.2|5618.2|5623.7|5617.7|0
1640920190000|2021-12-31 03:09:50|5623.2|5617.2|5624.2|5618.2|5624.2|5618.2|5623.2|5617.2|0
1640920200000|2021-12-31 03:10:00|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.2|5617.2|0
1640920210000|2021-12-31 03:10:10|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1640920220000|2021-12-31 03:10:20|5623.7|5617.7|5624.7|5618.7|5624.7|5618.7|5623.2|5617.2|2
1640920230000|2021-12-31 03:10:30|5624.2|5618.2|5623.7|5617.7|5624.2|5618.2|5623.7|5617.7|1
1640920260000|2021-12-31 03:11:00|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1640920270000|2021-12-31 03:11:10|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|0
1640920280000|2021-12-31 03:11:20|5623.8|5617.8|5624.7|5618.7|5624.7|5618.7|5623.8|5617.8|3
1640920290000|2021-12-31 03:11:30|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|4
1640920300000|2021-12-31 03:11:40|5627.7|5621.7|5628.2|5622.2|5628.7|5622.7|5627.7|5621.7|3
1640920310000|2021-12-31 03:11:50|5628.7|5622.7|5630.2|5624.2|5630.3|5624.3|5628.7|5622.7|8
1640920320000|2021-12-31 03:12:00|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1640920360000|2021-12-31 03:12:40|5628.7|5622.7|5629.2|5623.2|5629.7|5623.7|5627.7|5621.7|3
1640920370000|2021-12-31 03:12:50|5628.7|5622.7|5628.2|5622.2|5628.7|5622.7|5628.2|5622.2|0
1640920380000|2021-12-31 03:13:00|5628.7|5622.7|5629.2|5623.2|5629.2|5623.2|5628.7|5622.7|0
1640920390000|2021-12-31 03:13:10|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1640920400000|2021-12-31 03:13:20|5630.2|5624.2|5629.7|5623.7|5630.2|5624.2|5629.7|5623.7|1
1640920410000|2021-12-31 03:13:30|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1640920420000|2021-12-31 03:13:40|5628.7|5622.7|5629.2|5623.2|5629.2|5623.2|5628.2|5622.2|1
1640920440000|2021-12-31 03:14:00|5629.7|5623.7|5630.7|5624.7|5630.7|5624.7|5629.7|5623.7|5
1640920450000|2021-12-31 03:14:10|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1640920460000|2021-12-31 03:14:20|5630.7|5624.7|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|0
1640920470000|2021-12-31 03:14:30|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1640920480000|2021-12-31 03:14:40|5631.7|5625.7|5631.7|5625.7|5632.2|5626.2|5631.7|5625.7|7
1640920490000|2021-12-31 03:14:50|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|0
1640920500000|2021-12-31 03:15:00|5632.7|5626.7|5632.2|5626.2|5632.7|5626.7|5632.2|5626.2|1
1640920510000|2021-12-31 03:15:10|5631.7|5625.7|5630.8|5624.8|5631.7|5625.7|5630.8|5624.8|0
1640920520000|2021-12-31 03:15:20|5630.7|5624.7|5630.8|5624.8|5630.8|5624.8|5630.7|5624.7|0
1640920530000|2021-12-31 03:15:30|5631.3|5625.3|5631.7|5625.7|5631.7|5625.7|5631.3|5625.3|0
1640920540000|2021-12-31 03:15:40|5630.8|5624.8|5630.2|5624.2|5630.8|5624.8|5630.2|5624.2|0
1640920550000|2021-12-31 03:15:50|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|1
1640920560000|2021-12-31 03:16:00|5631.2|5625.2|5631.7|5625.7|5631.7|5625.7|5631.2|5625.2|0
1640920570000|2021-12-31 03:16:10|5631.2|5625.2|5631.7|5625.7|5631.7|5625.7|5631.2|5625.2|0
1640920580000|2021-12-31 03:16:20|5632.2|5626.2|5631.2|5625.2|5632.2|5626.2|5631.2|5625.2|0
1640920590000|2021-12-31 03:16:30|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|1
1640920600000|2021-12-31 03:16:40|5631.2|5625.2|5631.7|5625.7|5631.7|5625.7|5630.7|5624.7|0
1640920610000|2021-12-31 03:16:50|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|1
1640920630000|2021-12-31 03:17:10|5631.1|5625.1|5631.7|5625.7|5632.2|5626.2|5631.1|5625.1|0
1640920640000|2021-12-31 03:17:20|5632.2|5626.2|5632.2|5626.2|5632.7|5626.7|5632.2|5626.2|1
1640920650000|2021-12-31 03:17:30|||||||||1
1640920660000|2021-12-31 03:17:40|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|2
1640920670000|2021-12-31 03:17:50|5633.7|5627.7|5634.2|5628.2|5634.2|5628.2|5633.7|5627.7|5
1640920680000|2021-12-31 03:18:00|5633.7|5627.7|5634.2|5628.2|5634.2|5628.2|5633.7|5627.7|0
1640920690000|2021-12-31 03:18:10|5633.7|5627.7|5633.2|5627.2|5633.7|5627.7|5633.2|5627.2|4
1640920700000|2021-12-31 03:18:20|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|1
1640920710000|2021-12-31 03:18:30|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1640920720000|2021-12-31 03:18:40|5633.7|5627.7|5634.7|5628.7|5634.7|5628.7|5633.7|5627.7|2
1640920730000|2021-12-31 03:18:50|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1640920740000|2021-12-31 03:19:00|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1640920760000|2021-12-31 03:19:20|||||||||1
1640920790000|2021-12-31 03:19:50|||||||||1
1640920800000|2021-12-31 03:20:00|||||||||1
1640920830000|2021-12-31 03:20:30|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1640920840000|2021-12-31 03:20:40|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|10
1640920850000|2021-12-31 03:20:50|5634.3|5628.3|5634.8|5628.8|5634.8|5628.8|5634.2|5628.2|0
1640920860000|2021-12-31 03:21:00|5636.2|5630.2|5636.3|5630.3|5636.3|5630.3|5636.2|5630.2|2
1640920870000|2021-12-31 03:21:10|5635.8|5629.8|5635.2|5629.2|5635.8|5629.8|5635.2|5629.2|3
1640920880000|2021-12-31 03:21:20|5634.8|5628.8|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|3
1640920900000|2021-12-31 03:21:40|5634.7|5628.7|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|0
1640920910000|2021-12-31 03:21:50|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.2|5629.2|0
1640920920000|2021-12-31 03:22:00|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|11
1640920930000|2021-12-31 03:22:10|5634.7|5628.7|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|1
1640920940000|2021-12-31 03:22:20|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|4
1640920950000|2021-12-31 03:22:30|||||||||4
1640920960000|2021-12-31 03:22:40|5634.8|5628.8|5635.2|5629.2|5635.2|5629.2|5634.8|5628.8|3
1640920980000|2021-12-31 03:23:00|5634.8|5628.8|5634.7|5628.7|5634.8|5628.8|5634.7|5628.7|3
1640921000000|2021-12-31 03:23:20|||||||||3
1640921030000|2021-12-31 03:23:50|||||||||2
1640921040000|2021-12-31 03:24:00|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5634.8|5628.8|15
1640921050000|2021-12-31 03:24:10|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1640921060000|2021-12-31 03:24:20|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1640921070000|2021-12-31 03:24:30|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|1
1640921080000|2021-12-31 03:24:40|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|1
1640921090000|2021-12-31 03:24:50|5636.2|5630.2|5635.8|5629.8|5636.2|5630.2|5635.8|5629.8|0
1640921100000|2021-12-31 03:25:00|5635.3|5629.3|5634.7|5628.7|5635.3|5629.3|5634.7|5628.7|0
1640921140000|2021-12-31 03:25:40|||||||||2
1640921150000|2021-12-31 03:25:50|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|3
1640921210000|2021-12-31 03:26:50|||||||||1
1640921220000|2021-12-31 03:27:00|5634.8|5628.8|5634.7|5628.7|5634.8|5628.8|5634.7|5628.7|2
1640921230000|2021-12-31 03:27:10|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|2
1640921240000|2021-12-31 03:27:20|||||||||1
1640921250000|2021-12-31 03:27:30|5634.7|5628.7|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|1
1640921270000|2021-12-31 03:27:50|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1640921280000|2021-12-31 03:28:00|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5634.8|5628.8|2
1640921300000|2021-12-31 03:28:20|5635.7|5629.7|5639.7|5633.7|5639.7|5633.7|5635.7|5629.7|6
1640921310000|2021-12-31 03:28:30|5640.2|5634.2|5643.2|5637.2|5643.2|5637.2|5640.2|5634.2|8
1640921320000|2021-12-31 03:28:40|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1640921340000|2021-12-31 03:29:00|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|3
1640921350000|2021-12-31 03:29:10|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|1
1640921360000|2021-12-31 03:29:20|||||||||1
1640921390000|2021-12-31 03:29:50|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|2
1640921400000|2021-12-31 03:30:00|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|7
1640921420000|2021-12-31 03:30:20|||||||||1
1640921450000|2021-12-31 03:30:50|5641.8|5635.8|5638.8|5632.8|5641.8|5635.8|5638.8|5632.8|3
1640921470000|2021-12-31 03:31:10|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640921510000|2021-12-31 03:31:50|5638.7|5632.7|5638.3|5632.3|5638.7|5632.7|5638.3|5632.3|2
1640921530000|2021-12-31 03:32:10|||||||||2
1640921640000|2021-12-31 03:34:00|5637.8|5631.8|5638.8|5632.8|5638.8|5632.8|5637.8|5631.8|2
1640921660000|2021-12-31 03:34:20|||||||||1
1640921690000|2021-12-31 03:34:50|5638.3|5632.3|5638.2|5632.2|5638.3|5632.3|5638.2|5632.2|0
1640921710000|2021-12-31 03:35:10|5637.8|5631.8|5637.7|5631.7|5638.2|5632.2|5637.7|5631.7|3
1640921820000|2021-12-31 03:37:00|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|7
1640921930000|2021-12-31 03:38:50|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|1
1640921940000|2021-12-31 03:39:00|5638.2|5632.2|5639.2|5633.2|5639.2|5633.2|5638.2|5632.2|10
1640921950000|2021-12-31 03:39:10|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640921960000|2021-12-31 03:39:20|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1640921970000|2021-12-31 03:39:30|||||||||1
1640922000000|2021-12-31 03:40:00|5638.7|5632.7|5638.2|5632.2|5638.7|5632.7|5638.2|5632.2|1
1640922030000|2021-12-31 03:40:30|5639.2|5633.2|5640.2|5634.2|5640.2|5634.2|5639.2|5633.2|3
1640922080000|2021-12-31 03:41:20|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|1
1640922150000|2021-12-31 03:42:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640922180000|2021-12-31 03:43:00|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|1
1640922200000|2021-12-31 03:43:20|5638.8|5632.8|5638.7|5632.7|5638.8|5632.8|5638.7|5632.7|0
1640922210000|2021-12-31 03:43:30|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|9
1640922220000|2021-12-31 03:43:40|5637.8|5631.8|5638.2|5632.2|5639.2|5633.2|5637.8|5631.8|3
1640922240000|2021-12-31 03:44:00|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640922290000|2021-12-31 03:44:50|5638.8|5632.8|5639.2|5633.2|5639.7|5633.7|5638.8|5632.8|2
1640922300000|2021-12-31 03:45:00|5639.7|5633.7|5639.3|5633.3|5639.7|5633.7|5639.3|5633.3|1
1640922310000|2021-12-31 03:45:10|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1640922350000|2021-12-31 03:45:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640922360000|2021-12-31 03:46:00|5639.2|5633.2|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1640922430000|2021-12-31 03:47:10|5638.3|5632.3|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|3
1640922450000|2021-12-31 03:47:30|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|1
1640922460000|2021-12-31 03:47:40|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1640922480000|2021-12-31 03:48:00|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1640922520000|2021-12-31 03:48:40|5639.3|5633.3|5639.2|5633.2|5639.3|5633.3|5639.2|5633.2|0
1640922570000|2021-12-31 03:49:30|5638.8|5632.8|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|0
1640922590000|2021-12-31 03:49:50|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640922600000|2021-12-31 03:50:00|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|3
1640922720000|2021-12-31 03:52:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1640922730000|2021-12-31 03:52:10|5637.7|5631.7|5637.3|5631.3|5637.7|5631.7|5637.3|5631.3|3
1640922790000|2021-12-31 03:53:10|||||||||1
1640922820000|2021-12-31 03:53:40|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|0
1640922840000|2021-12-31 03:54:00|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640922850000|2021-12-31 03:54:10|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1640922860000|2021-12-31 03:54:20|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1640922870000|2021-12-31 03:54:30|5637.7|5631.7|5637.3|5631.3|5637.7|5631.7|5637.3|5631.3|1
1640922900000|2021-12-31 03:55:00|||||||||2
1640923010000|2021-12-31 03:56:50|5638.3|5632.3|5638.8|5632.8|5638.8|5632.8|5638.3|5632.3|3
1640923020000|2021-12-31 03:57:00|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1640923030000|2021-12-31 03:57:10|5640.2|5634.2|5643.3|5637.3|5645.2|5639.2|5639.2|5633.2|12
1640923040000|2021-12-31 03:57:20|5642.8|5636.8|5642.2|5636.2|5642.8|5636.8|5642.2|5636.2|1
1640923050000|2021-12-31 03:57:30|5641.8|5635.8|5640.3|5634.3|5641.8|5635.8|5640.3|5634.3|1
1640923060000|2021-12-31 03:57:40|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|2
1640923070000|2021-12-31 03:57:50|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640923100000|2021-12-31 03:58:20|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640923140000|2021-12-31 03:59:00|5640.3|5634.3|5640.7|5634.7|5640.7|5634.7|5640.3|5634.3|0
1640923150000|2021-12-31 03:59:10|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640923230000|2021-12-31 04:00:30|5639.8|5633.8|5640.8|5634.8|5640.8|5634.8|5639.8|5633.8|0
1640923250000|2021-12-31 04:00:50|5640.2|5634.2|5640.8|5634.8|5640.8|5634.8|5640.2|5634.2|1
1640923320000|2021-12-31 04:02:00|5641.2|5635.2|5641.2|5635.2|5641.7|5635.7|5640.8|5634.8|0
1640923330000|2021-12-31 04:02:10|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640923350000|2021-12-31 04:02:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640923360000|2021-12-31 04:02:40|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640923410000|2021-12-31 04:03:30|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640923420000|2021-12-31 04:03:40|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|0
1640923440000|2021-12-31 04:04:00|5641.2|5635.2|5640.8|5634.8|5641.2|5635.2|5640.8|5634.8|0
1640923660000|2021-12-31 04:07:40|||||||||3
1640923680000|2021-12-31 04:08:00|||||||||1
1640923830000|2021-12-31 04:10:30|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640923960000|2021-12-31 04:12:40|5638.8|5632.8|5639.3|5633.3|5639.7|5633.7|5638.8|5632.8|1
1640923970000|2021-12-31 04:12:50|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|9
1640923980000|2021-12-31 04:13:00|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|2
1640924000000|2021-12-31 04:13:20|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|1
1640924080000|2021-12-31 04:14:40|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|1
1640924100000|2021-12-31 04:15:00|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|1
1640924140000|2021-12-31 04:15:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640924170000|2021-12-31 04:16:10|5639.3|5633.3|5639.7|5633.7|5639.7|5633.7|5639.3|5633.3|0
1640924210000|2021-12-31 04:16:50|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1640924220000|2021-12-31 04:17:00|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1640924260000|2021-12-31 04:17:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640924270000|2021-12-31 04:17:50|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|2
1640924280000|2021-12-31 04:18:00|5640.7|5634.7|5640.2|5634.2|5640.7|5634.7|5640.2|5634.2|1
1640924310000|2021-12-31 04:18:30|5639.8|5633.8|5639.7|5633.7|5639.8|5633.8|5639.7|5633.7|0
1640924380000|2021-12-31 04:19:40|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|2
1640924400000|2021-12-31 04:20:00|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1640924530000|2021-12-31 04:22:10|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|3
1640924570000|2021-12-31 04:22:50|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|0
1640924590000|2021-12-31 04:23:10|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640924640000|2021-12-31 04:24:00|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640924650000|2021-12-31 04:24:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640924670000|2021-12-31 04:24:30|5642.7|5636.7|5641.7|5635.7|5642.7|5636.7|5641.7|5635.7|1
1640924680000|2021-12-31 04:24:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640924710000|2021-12-31 04:25:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640924800000|2021-12-31 04:26:40|5649.3|5643.3|5649.7|5643.7|5649.7|5643.7|5648.7|5642.7|29
1640924820000|2021-12-31 04:27:00|||||||||2
1640924830000|2021-12-31 04:27:10|||||||||1
1640924840000|2021-12-31 04:27:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|1
1640924850000|2021-12-31 04:27:30|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640924880000|2021-12-31 04:28:00|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|1
1640924890000|2021-12-31 04:28:10|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1640924900000|2021-12-31 04:28:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1640924920000|2021-12-31 04:28:40|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1640924930000|2021-12-31 04:28:50|5648.7|5642.7|5649.2|5643.2|5649.2|5643.2|5648.7|5642.7|0
1640924940000|2021-12-31 04:29:00|5649.7|5643.7|5647.2|5641.2|5649.7|5643.7|5647.2|5641.2|6
1640924980000|2021-12-31 04:29:40|||||||||1
1640925000000|2021-12-31 04:30:00|5645.2|5639.2|5643.7|5637.7|5645.2|5639.2|5643.7|5637.7|3
1640925010000|2021-12-31 04:30:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925020000|2021-12-31 04:30:20|5642.8|5636.8|5643.7|5637.7|5643.7|5637.7|5642.8|5636.8|1
1640925030000|2021-12-31 04:30:30|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925040000|2021-12-31 04:30:40|5642.7|5636.7|5642.3|5636.3|5642.7|5636.7|5642.3|5636.3|1
1640925070000|2021-12-31 04:31:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640925110000|2021-12-31 04:31:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640925150000|2021-12-31 04:32:30|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640925180000|2021-12-31 04:33:00|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|1
1640925200000|2021-12-31 04:33:20|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640925210000|2021-12-31 04:33:30|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|1
1640925240000|2021-12-31 04:34:00|5643.8|5637.8|5644.7|5638.7|5644.7|5638.7|5643.8|5637.8|0
1640925250000|2021-12-31 04:34:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925260000|2021-12-31 04:34:20|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640925270000|2021-12-31 04:34:30|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1640925290000|2021-12-31 04:34:50|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640925300000|2021-12-31 04:35:00|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925330000|2021-12-31 04:35:30|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640925340000|2021-12-31 04:35:40|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640925360000|2021-12-31 04:36:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1640925380000|2021-12-31 04:36:20|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640925390000|2021-12-31 04:36:30|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1640925520000|2021-12-31 04:38:40|5646.7|5640.7|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|1
1640925560000|2021-12-31 04:39:20|5645.2|5639.2|5644.2|5638.2|5645.2|5639.2|5643.8|5637.8|0
1640925570000|2021-12-31 04:39:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640925580000|2021-12-31 04:39:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640925640000|2021-12-31 04:40:40|||||||||1
1640925650000|2021-12-31 04:40:50|5644.2|5638.2|5643.8|5637.8|5644.7|5638.7|5643.8|5637.8|0
1640925670000|2021-12-31 04:41:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640925680000|2021-12-31 04:41:20|5644.2|5638.2|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1640925710000|2021-12-31 04:41:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925740000|2021-12-31 04:42:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640925770000|2021-12-31 04:42:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640925900000|2021-12-31 04:45:00|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640925940000|2021-12-31 04:45:40|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|1
1640925970000|2021-12-31 04:46:10|5643.8|5637.8|5644.2|5638.2|5644.2|5638.2|5643.8|5637.8|0
1640925980000|2021-12-31 04:46:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640926070000|2021-12-31 04:47:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640926080000|2021-12-31 04:48:00|5643.8|5637.8|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1640926090000|2021-12-31 04:48:10|5644.7|5638.7|5643.8|5637.8|5644.7|5638.7|5643.8|5637.8|1
1640926110000|2021-12-31 04:48:30|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640926140000|2021-12-31 04:49:00|5643.3|5637.3|5644.2|5638.2|5644.2|5638.2|5643.3|5637.3|0
1640926170000|2021-12-31 04:49:30|5643.8|5637.8|5643.3|5637.3|5643.8|5637.8|5643.3|5637.3|0
1640926180000|2021-12-31 04:49:40|5643.2|5637.2|5643.3|5637.3|5643.3|5637.3|5643.2|5637.2|0
1640926200000|2021-12-31 04:50:00|5643.7|5637.7|5643.3|5637.3|5643.7|5637.7|5643.3|5637.3|0
1640926370000|2021-12-31 04:52:50|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640926450000|2021-12-31 04:54:10|5642.8|5636.8|5643.2|5637.2|5643.2|5637.2|5642.8|5636.8|0
1640926560000|2021-12-31 04:56:00|5642.8|5636.8|5642.2|5636.2|5642.8|5636.8|5642.2|5636.2|0
1640926690000|2021-12-31 04:58:10|5640.2|5634.2|5639.3|5633.3|5640.2|5634.2|5639.3|5633.3|3
1640926700000|2021-12-31 04:58:20|5639.7|5633.7|5641.2|5635.2|5641.2|5635.2|5639.7|5633.7|1
1640926710000|2021-12-31 04:58:30|5641.7|5635.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|1
1640926720000|2021-12-31 04:58:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640926750000|2021-12-31 04:59:10|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|0
1640926770000|2021-12-31 04:59:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640926800000|2021-12-31 05:00:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640926840000|2021-12-31 05:00:40|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640926920000|2021-12-31 05:02:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640926960000|2021-12-31 05:02:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640926970000|2021-12-31 05:02:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640927020000|2021-12-31 05:03:40|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640927100000|2021-12-31 05:05:00|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|1
1640927140000|2021-12-31 05:05:40|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|2
1640927340000|2021-12-31 05:09:00|5639.3|5633.3|5639.8|5633.8|5639.8|5633.8|5639.3|5633.3|0
1640927520000|2021-12-31 05:12:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640927530000|2021-12-31 05:12:10|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640927550000|2021-12-31 05:12:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640927640000|2021-12-31 05:14:00|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640927750000|2021-12-31 05:15:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640927850000|2021-12-31 05:17:30|5639.8|5633.8|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|0
1640927950000|2021-12-31 05:19:10|||||||||1
1640928080000|2021-12-31 05:21:20|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640928120000|2021-12-31 05:22:00|5641.2|5635.2|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640928210000|2021-12-31 05:23:30|5640.8|5634.8|5640.7|5634.7|5640.8|5634.8|5640.7|5634.7|0
1640928300000|2021-12-31 05:25:00|5640.3|5634.3|5639.8|5633.8|5640.3|5634.3|5639.8|5633.8|0
1640928380000|2021-12-31 05:26:20|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640928490000|2021-12-31 05:28:10|5639.8|5633.8|5639.7|5633.7|5639.8|5633.8|5639.7|5633.7|1
1640928570000|2021-12-31 05:29:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640928600000|2021-12-31 05:30:00|5640.7|5634.7|5644.2|5638.2|5644.7|5638.7|5640.7|5634.7|25
1640928610000|2021-12-31 05:30:10|5643.7|5637.7|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|1
1640928620000|2021-12-31 05:30:20|5643.2|5637.2|5642.7|5636.7|5643.7|5637.7|5641.8|5635.8|0
1640928640000|2021-12-31 05:30:40|5642.3|5636.3|5642.2|5636.2|5642.3|5636.3|5642.2|5636.2|1
1640928650000|2021-12-31 05:30:50|5641.8|5635.8|5641.2|5635.2|5642.2|5636.2|5641.2|5635.2|0
1640928660000|2021-12-31 05:31:00|5640.7|5634.7|5639.7|5633.7|5640.7|5634.7|5639.7|5633.7|2
1640928680000|2021-12-31 05:31:20|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|1
1640928700000|2021-12-31 05:31:40|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640928710000|2021-12-31 05:31:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640928720000|2021-12-31 05:32:00|5641.2|5635.2|5640.2|5634.2|5641.2|5635.2|5640.2|5634.2|0
1640928760000|2021-12-31 05:32:40|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640928770000|2021-12-31 05:32:50|5640.3|5634.3|5640.2|5634.2|5640.3|5634.3|5640.2|5634.2|0
1640928780000|2021-12-31 05:33:00|5640.7|5634.7|5640.7|5634.7|5641.3|5635.3|5640.7|5634.7|0
1640928790000|2021-12-31 05:33:10|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640928820000|2021-12-31 05:33:40|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|6
1640928840000|2021-12-31 05:34:00|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|1
1640928850000|2021-12-31 05:34:10|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640928870000|2021-12-31 05:34:30|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640928880000|2021-12-31 05:34:40|||||||||1
1640928890000|2021-12-31 05:34:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640928900000|2021-12-31 05:35:00|5640.3|5634.3|5642.2|5636.2|5642.2|5636.2|5640.3|5634.3|1
1640928910000|2021-12-31 05:35:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640928920000|2021-12-31 05:35:20|5641.8|5635.8|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640928930000|2021-12-31 05:35:30|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640928940000|2021-12-31 05:35:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640928950000|2021-12-31 05:35:50|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.2|5634.2|0
1640928960000|2021-12-31 05:36:00|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|1
1640928970000|2021-12-31 05:36:10|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640928990000|2021-12-31 05:36:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|0
1640929020000|2021-12-31 05:37:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640929040000|2021-12-31 05:37:20|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929050000|2021-12-31 05:37:30|5640.2|5634.2|5640.2|5634.2|5640.7|5634.7|5640.2|5634.2|0
1640929060000|2021-12-31 05:37:40|5640.7|5634.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|4
1640929070000|2021-12-31 05:37:50|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640929080000|2021-12-31 05:38:00|||||||||1
1640929110000|2021-12-31 05:38:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929120000|2021-12-31 05:38:40|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640929190000|2021-12-31 05:39:50|5640.7|5634.7|5639.7|5633.7|5640.7|5634.7|5639.7|5633.7|0
1640929200000|2021-12-31 05:40:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640929220000|2021-12-31 05:40:20|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640929230000|2021-12-31 05:40:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640929240000|2021-12-31 05:40:40|||||||||3
1640929250000|2021-12-31 05:40:50|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|0
1640929260000|2021-12-31 05:41:00|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929270000|2021-12-31 05:41:10|||||||||1
1640929320000|2021-12-31 05:42:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|3
1640929350000|2021-12-31 05:42:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929360000|2021-12-31 05:42:40|||||||||6
1640929380000|2021-12-31 05:43:00|||||||||1
1640929390000|2021-12-31 05:43:10|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640929410000|2021-12-31 05:43:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929440000|2021-12-31 05:44:00|||||||||3
1640929480000|2021-12-31 05:44:40|||||||||1
1640929490000|2021-12-31 05:44:50|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5
1640929500000|2021-12-31 05:45:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640929510000|2021-12-31 05:45:10|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|0
1640929540000|2021-12-31 05:45:40|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|1
1640929570000|2021-12-31 05:46:10|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|1
1640929580000|2021-12-31 05:46:20|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|3
1640929610000|2021-12-31 05:46:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640929620000|2021-12-31 05:47:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640929630000|2021-12-31 05:47:10|||||||||2
1640929660000|2021-12-31 05:47:40|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640929670000|2021-12-31 05:47:50|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640929700000|2021-12-31 05:48:20|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1640929760000|2021-12-31 05:49:20|||||||||1
1640929770000|2021-12-31 05:49:30|5640.7|5634.7|5641.7|5635.7|5641.7|5635.7|5640.7|5634.7|1
1640929780000|2021-12-31 05:49:40|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640929800000|2021-12-31 05:50:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1640929810000|2021-12-31 05:50:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640929820000|2021-12-31 05:50:20|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640929860000|2021-12-31 05:51:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640929900000|2021-12-31 05:51:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|4
1640929930000|2021-12-31 05:52:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640929940000|2021-12-31 05:52:20|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640929950000|2021-12-31 05:52:30|5641.7|5635.7|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|0
1640930010000|2021-12-31 05:53:30|5641.7|5635.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|0
1640930020000|2021-12-31 05:53:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640930030000|2021-12-31 05:53:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640930040000|2021-12-31 05:54:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640930050000|2021-12-31 05:54:10|5642.7|5636.7|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|0
1640930070000|2021-12-31 05:54:30|5641.2|5635.2|5642.2|5636.2|5642.2|5636.2|5641.2|5635.2|1
1640930080000|2021-12-31 05:54:40|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|10
1640930100000|2021-12-31 05:55:00|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640930110000|2021-12-31 05:55:10|||||||||1
1640930120000|2021-12-31 05:55:20|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|4
1640930160000|2021-12-31 05:56:00|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|4
1640930170000|2021-12-31 05:56:10|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640930180000|2021-12-31 05:56:20|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|9
1640930230000|2021-12-31 05:57:10|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1640930250000|2021-12-31 05:57:30|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|2
1640930260000|2021-12-31 05:57:40|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640930270000|2021-12-31 05:57:50|5641.7|5635.7|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|0
1640930280000|2021-12-31 05:58:00|5641.3|5635.3|5640.7|5634.7|5642.2|5636.2|5640.7|5634.7|0
1640930300000|2021-12-31 05:58:20|5640.2|5634.2|5640.7|5634.7|5640.7|5634.7|5640.2|5634.2|1
1640930310000|2021-12-31 05:58:30|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640930340000|2021-12-31 05:59:00|5642.2|5636.2|5641.2|5635.2|5642.2|5636.2|5641.2|5635.2|0
1640930360000|2021-12-31 05:59:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640930380000|2021-12-31 05:59:40|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640930420000|2021-12-31 06:00:20|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640930430000|2021-12-31 06:00:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640930480000|2021-12-31 06:01:20|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640930500000|2021-12-31 06:01:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640930520000|2021-12-31 06:02:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|4
1640930570000|2021-12-31 06:02:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640930620000|2021-12-31 06:03:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|3
1640930630000|2021-12-31 06:03:50|5641.6|5635.6|5643.2|5637.2|5643.2|5637.2|5641.6|5635.6|1
1640930640000|2021-12-31 06:04:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640930650000|2021-12-31 06:04:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640930690000|2021-12-31 06:04:50|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640930700000|2021-12-31 06:05:00|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640930710000|2021-12-31 06:05:10|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640930720000|2021-12-31 06:05:20|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640930760000|2021-12-31 06:06:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640930770000|2021-12-31 06:06:10|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640930780000|2021-12-31 06:06:20|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|3
1640930800000|2021-12-31 06:06:40|||||||||1
1640930820000|2021-12-31 06:07:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640930830000|2021-12-31 06:07:10|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|1
1640930840000|2021-12-31 06:07:20|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|1
1640930870000|2021-12-31 06:07:50|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1640930900000|2021-12-31 06:08:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640930950000|2021-12-31 06:09:10|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640930960000|2021-12-31 06:09:20|||||||||2
1640930970000|2021-12-31 06:09:30|||||||||3
1640930980000|2021-12-31 06:09:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|1
1640930990000|2021-12-31 06:09:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931000000|2021-12-31 06:10:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640931040000|2021-12-31 06:10:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931080000|2021-12-31 06:11:20|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640931090000|2021-12-31 06:11:30|5641.2|5635.2|5642.2|5636.2|5642.2|5636.2|5641.2|5635.2|2
1640931110000|2021-12-31 06:11:50|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640931120000|2021-12-31 06:12:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931130000|2021-12-31 06:12:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5641.7|5635.7|4
1640931160000|2021-12-31 06:12:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931170000|2021-12-31 06:12:50|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640931190000|2021-12-31 06:13:10|5641.2|5635.2|5642.2|5636.2|5642.2|5636.2|5641.2|5635.2|0
1640931210000|2021-12-31 06:13:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931220000|2021-12-31 06:13:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931230000|2021-12-31 06:13:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931240000|2021-12-31 06:14:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|3
1640931250000|2021-12-31 06:14:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931260000|2021-12-31 06:14:20|||||||||27
1640931300000|2021-12-31 06:15:00|||||||||1
1640931310000|2021-12-31 06:15:10|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|12
1640931320000|2021-12-31 06:15:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931350000|2021-12-31 06:15:50|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|1
1640931360000|2021-12-31 06:16:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640931370000|2021-12-31 06:16:10|||||||||1
1640931380000|2021-12-31 06:16:20|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640931400000|2021-12-31 06:16:40|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931410000|2021-12-31 06:16:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640931420000|2021-12-31 06:17:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931440000|2021-12-31 06:17:20|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|2
1640931450000|2021-12-31 06:17:30|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931460000|2021-12-31 06:17:40|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.8|5635.8|0
1640931470000|2021-12-31 06:17:50|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|1
1640931490000|2021-12-31 06:18:10|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|0
1640931500000|2021-12-31 06:18:20|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640931520000|2021-12-31 06:18:40|||||||||1
1640931540000|2021-12-31 06:19:00|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|0
1640931600000|2021-12-31 06:20:00|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640931610000|2021-12-31 06:20:10|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|1
1640931620000|2021-12-31 06:20:20|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640931630000|2021-12-31 06:20:30|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640931640000|2021-12-31 06:20:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931650000|2021-12-31 06:20:50|5642.7|5636.7|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|1
1640931670000|2021-12-31 06:21:10|||||||||2
1640931690000|2021-12-31 06:21:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|1
1640931710000|2021-12-31 06:21:50|||||||||2
1640931720000|2021-12-31 06:22:00|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|1
1640931730000|2021-12-31 06:22:10|5641.7|5635.7|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|2
1640931740000|2021-12-31 06:22:20|5642.2|5636.2|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|0
1640931750000|2021-12-31 06:22:30|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640931770000|2021-12-31 06:22:50|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640931780000|2021-12-31 06:23:00|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640931880000|2021-12-31 06:24:40|||||||||4
1640931900000|2021-12-31 06:25:00|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|5
1640931950000|2021-12-31 06:25:50|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|1
1640931960000|2021-12-31 06:26:00|5643.7|5637.7|5644.7|5638.7|5644.7|5638.7|5643.7|5637.7|1
1640931980000|2021-12-31 06:26:20|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|2
1640931990000|2021-12-31 06:26:30|5642.8|5636.8|5643.2|5637.2|5643.7|5637.7|5642.8|5636.8|1
1640932000000|2021-12-31 06:26:40|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640932010000|2021-12-31 06:26:50|||||||||1
1640932020000|2021-12-31 06:27:00|5643.2|5637.2|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|3
1640932030000|2021-12-31 06:27:10|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1640932040000|2021-12-31 06:27:20|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640932060000|2021-12-31 06:27:40|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640932080000|2021-12-31 06:28:00|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640932100000|2021-12-31 06:28:20|5643.2|5637.2|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|0
1640932120000|2021-12-31 06:28:40|||||||||1
1640932130000|2021-12-31 06:28:50|5643.2|5637.2|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|1
1640932140000|2021-12-31 06:29:00|||||||||1
1640932160000|2021-12-31 06:29:20|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640932170000|2021-12-31 06:29:30|||||||||1
1640932180000|2021-12-31 06:29:40|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.7|5637.7|0
1640932190000|2021-12-31 06:29:50|||||||||2
1640932200000|2021-12-31 06:30:00|||||||||1
1640932240000|2021-12-31 06:30:40|5643.7|5637.7|5644.2|5638.2|5644.2|5638.2|5643.7|5637.7|0
1640932260000|2021-12-31 06:31:00|||||||||1
1640932320000|2021-12-31 06:32:00|5644.7|5638.7|5644.7|5638.7|5645.2|5639.2|5644.7|5638.7|6
1640932330000|2021-12-31 06:32:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640932340000|2021-12-31 06:32:20|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1640932360000|2021-12-31 06:32:40|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|1
1640932370000|2021-12-31 06:32:50|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1640932380000|2021-12-31 06:33:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|3
1640932390000|2021-12-31 06:33:10|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|1
1640932400000|2021-12-31 06:33:20|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|1
1640932440000|2021-12-31 06:34:00|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|2
1640932450000|2021-12-31 06:34:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640932500000|2021-12-31 06:35:00|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|4
1640932530000|2021-12-31 06:35:30|5645.7|5639.7|5646.7|5640.7|5646.7|5640.7|5645.7|5639.7|1
1640932540000|2021-12-31 06:35:40|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1640932550000|2021-12-31 06:35:50|||||||||1
1640932620000|2021-12-31 06:37:00|5647.1|5641.1|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|7
1640932630000|2021-12-31 06:37:10|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.2|5640.2|22
1640932640000|2021-12-31 06:37:20|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1640932670000|2021-12-31 06:37:50|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1640932680000|2021-12-31 06:38:00|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|1
1640932690000|2021-12-31 06:38:10|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|0
1640932700000|2021-12-31 06:38:20|5646.2|5640.2|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|0
1640932710000|2021-12-31 06:38:30|5646.2|5640.2|5648.2|5642.2|5648.2|5642.2|5646.2|5640.2|4
1640932720000|2021-12-31 06:38:40|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640932740000|2021-12-31 06:39:00|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|7
1640932800000|2021-12-31 06:40:00|5648.7|5642.7|5648.2|5642.2|5648.7|5642.7|5648.2|5642.2|1
1640932810000|2021-12-31 06:40:10|5647.7|5641.7|5645.7|5639.7|5647.7|5641.7|5645.7|5639.7|11
1640932830000|2021-12-31 06:40:30|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|9
1640932840000|2021-12-31 06:40:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|14
1640932850000|2021-12-31 06:40:50|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1640932860000|2021-12-31 06:41:00|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|6
1640932870000|2021-12-31 06:41:10|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1640932880000|2021-12-31 06:41:20|5646.2|5640.2|5645.7|5639.7|5646.7|5640.7|5645.7|5639.7|9
1640932890000|2021-12-31 06:41:30|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|3
1640932900000|2021-12-31 06:41:40|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640932910000|2021-12-31 06:41:50|5644.7|5638.7|5645.2|5639.2|5645.2|5639.2|5644.7|5638.7|0
1640932920000|2021-12-31 06:42:00|5644.7|5638.7|5645.7|5639.7|5645.7|5639.7|5644.7|5638.7|6
1640932930000|2021-12-31 06:42:10|5645.2|5639.2|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1640932960000|2021-12-31 06:42:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640932970000|2021-12-31 06:42:50|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640932980000|2021-12-31 06:43:00|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1640932990000|2021-12-31 06:43:10|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1640933010000|2021-12-31 06:43:30|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1640933060000|2021-12-31 06:44:20|5645.2|5639.2|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|1
1640933070000|2021-12-31 06:44:30|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1640933080000|2021-12-31 06:44:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640933090000|2021-12-31 06:44:50|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.2|5639.2|0
1640933100000|2021-12-31 06:45:00|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|2
1640933110000|2021-12-31 06:45:10|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640933120000|2021-12-31 06:45:20|5647.1|5641.1|5647.2|5641.2|5647.2|5641.2|5647.1|5641.1|0
1640933180000|2021-12-31 06:46:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640933190000|2021-12-31 06:46:30|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1640933200000|2021-12-31 06:46:40|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|0
1640933220000|2021-12-31 06:47:00|5648.2|5642.2|5647.2|5641.2|5648.2|5642.2|5647.2|5641.2|1
1640933230000|2021-12-31 06:47:10|5647.7|5641.7|5647.7|5641.7|5648.2|5642.2|5647.2|5641.2|0
1640933260000|2021-12-31 06:47:40|5647.2|5641.2|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|0
1640933270000|2021-12-31 06:47:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1640933280000|2021-12-31 06:48:00|5647.7|5641.7|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|1
1640933300000|2021-12-31 06:48:20|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640933330000|2021-12-31 06:48:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|1
1640933340000|2021-12-31 06:49:00|5648.2|5642.2|5647.7|5641.7|5648.2|5642.2|5647.2|5641.2|2
1640933350000|2021-12-31 06:49:10|5648.2|5642.2|5650.2|5644.2|5652.1|5646.1|5648.2|5642.2|11
1640933360000|2021-12-31 06:49:20|5650.6|5644.6|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|0
1640933370000|2021-12-31 06:49:30|5650.6|5644.6|5650.2|5644.2|5650.6|5644.6|5650.2|5644.2|0
1640933380000|2021-12-31 06:49:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1640933390000|2021-12-31 06:49:50|5650.2|5644.2|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|0
1640933400000|2021-12-31 06:50:00|5650.2|5644.2|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|1
1640933410000|2021-12-31 06:50:10|5650.2|5644.2|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|0
1640933440000|2021-12-31 06:50:40|5650.2|5644.2|5650.2|5644.2|5650.6|5644.6|5650.2|5644.2|1
1640933470000|2021-12-31 06:51:10|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640933480000|2021-12-31 06:51:20|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1640933490000|2021-12-31 06:51:30|5650.6|5644.6|5650.2|5644.2|5650.6|5644.6|5650.2|5644.2|1
1640933500000|2021-12-31 06:51:40|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|0
1640933510000|2021-12-31 06:51:50|5650.2|5644.2|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|0
1640933530000|2021-12-31 06:52:10|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640933550000|2021-12-31 06:52:30|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640933560000|2021-12-31 06:52:40|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640933570000|2021-12-31 06:52:50|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|2
1640933580000|2021-12-31 06:53:00|5651.1|5645.1|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|0
1640933620000|2021-12-31 06:53:40|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640933630000|2021-12-31 06:53:50|5652.2|5646.2|5654.1|5648.1|5654.1|5648.1|5652.1|5646.1|12
1640933640000|2021-12-31 06:54:00|5653.6|5647.6|5652.6|5646.6|5653.6|5647.6|5652.6|5646.6|1
1640933650000|2021-12-31 06:54:10|5652.2|5646.2|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933660000|2021-12-31 06:54:20|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933670000|2021-12-31 06:54:30|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933680000|2021-12-31 06:54:40|5652.2|5646.2|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933690000|2021-12-31 06:54:50|5652.2|5646.2|5652.1|5646.1|5652.2|5646.2|5652.1|5646.1|0
1640933700000|2021-12-31 06:55:00|5652.6|5646.6|5652.1|5646.1|5652.6|5646.6|5652.1|5646.1|2
1640933710000|2021-12-31 06:55:10|5652.6|5646.6|5652.1|5646.1|5652.6|5646.6|5652.1|5646.1|0
1640933760000|2021-12-31 06:56:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|1
1640933790000|2021-12-31 06:56:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|2
1640933800000|2021-12-31 06:56:40|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640933810000|2021-12-31 06:56:50|5650.7|5644.7|5651.1|5645.1|5651.1|5645.1|5650.2|5644.2|4
1640933860000|2021-12-31 06:57:40|5649.7|5643.7|5651.1|5645.1|5651.1|5645.1|5649.7|5643.7|5
1640933880000|2021-12-31 06:58:00|5650.7|5644.7|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|1
1640933900000|2021-12-31 06:58:20|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640933910000|2021-12-31 06:58:30|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933920000|2021-12-31 06:58:40|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|0
1640933930000|2021-12-31 06:58:50|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1640933940000|2021-12-31 06:59:00|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.1|5645.1|1
1640933950000|2021-12-31 06:59:10|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|0
1640933960000|2021-12-31 06:59:20|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640933970000|2021-12-31 06:59:30|5653.6|5647.6|5651.6|5645.6|5653.6|5647.6|5651.6|5645.6|2
1640933980000|2021-12-31 06:59:40|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640933990000|2021-12-31 06:59:50|5652.1|5646.1|5651.6|5645.6|5652.6|5646.6|5651.6|5645.6|0
1640934000000|2021-12-31 07:00:00|5652.1|5646.1|5652.6|5646.6|5653.1|5647.1|5652.1|5646.1|0
1640934020000|2021-12-31 07:00:20|5653.1|5647.1|5652.6|5646.6|5653.1|5647.1|5652.6|5646.6|1
1640934030000|2021-12-31 07:00:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934040000|2021-12-31 07:00:40|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|0
1640934050000|2021-12-31 07:00:50|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1640934060000|2021-12-31 07:01:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|1
1640934070000|2021-12-31 07:01:10|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|0
1640934080000|2021-12-31 07:01:20|5652.1|5646.1|5652.6|5646.6|5652.6|5646.6|5652.1|5646.1|1
1640934090000|2021-12-31 07:01:30|5652.2|5646.2|5652.1|5646.1|5652.2|5646.2|5652.1|5646.1|0
1640934120000|2021-12-31 07:02:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|2
1640934130000|2021-12-31 07:02:10|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934150000|2021-12-31 07:02:30|5651.6|5645.6|5651.6|5645.6|5652.1|5646.1|5651.6|5645.6|0
1640934160000|2021-12-31 07:02:40|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|1
1640934170000|2021-12-31 07:02:50|5650.2|5644.2|5650.1|5644.1|5650.2|5644.2|5650.1|5644.1|1
1640934180000|2021-12-31 07:03:00|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|1
1640934190000|2021-12-31 07:03:10|||||||||1
1640934220000|2021-12-31 07:03:40|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934230000|2021-12-31 07:03:50|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.1|5645.1|0
1640934240000|2021-12-31 07:04:00|5651.2|5645.2|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|0
1640934270000|2021-12-31 07:04:30|5651.1|5645.1|5651.6|5645.6|5651.6|5645.6|5651.1|5645.1|0
1640934290000|2021-12-31 07:04:50|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640934300000|2021-12-31 07:05:00|5651.6|5645.6|5651.7|5645.7|5652.6|5646.6|5651.1|5645.1|2
1640934310000|2021-12-31 07:05:10|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934410000|2021-12-31 07:06:50|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|1
1640934420000|2021-12-31 07:07:00|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5650.6|5644.6|1
1640934430000|2021-12-31 07:07:10|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934440000|2021-12-31 07:07:20|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934500000|2021-12-31 07:08:20|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934540000|2021-12-31 07:09:00|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934550000|2021-12-31 07:09:10|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1640934570000|2021-12-31 07:09:30|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|1
1640934580000|2021-12-31 07:09:40|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1640934590000|2021-12-31 07:09:50|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|5652.1|5646.1|0
1640934600000|2021-12-31 07:10:00|5652.2|5646.2|5652.1|5646.1|5652.2|5646.2|5652.1|5646.1|2
1640934610000|2021-12-31 07:10:10|5652.6|5646.6|5653.6|5647.6|5653.6|5647.6|5652.6|5646.6|2
1640934620000|2021-12-31 07:10:20|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|0
1640934640000|2021-12-31 07:10:40|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.1|5648.1|0
1640934660000|2021-12-31 07:11:00|5655.6|5649.6|5655.1|5649.1|5656.6|5650.6|5655.1|5649.1|9
1640934670000|2021-12-31 07:11:10|5655.2|5649.2|5657.1|5651.1|5657.1|5651.1|5655.2|5649.2|9
1640934680000|2021-12-31 07:11:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640934720000|2021-12-31 07:12:00|5656.7|5650.7|5657.1|5651.1|5657.1|5651.1|5656.7|5650.7|2
1640934730000|2021-12-31 07:12:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640934760000|2021-12-31 07:12:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|1
1640934780000|2021-12-31 07:13:00|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|1
1640934790000|2021-12-31 07:13:10|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|1
1640934840000|2021-12-31 07:14:00|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1640934850000|2021-12-31 07:14:10|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1640934860000|2021-12-31 07:14:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|3
1640934960000|2021-12-31 07:16:00|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|1
1640934970000|2021-12-31 07:16:10|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640934980000|2021-12-31 07:16:20|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1640934990000|2021-12-31 07:16:30|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5657.1|5651.1|1
1640935000000|2021-12-31 07:16:40|5657.2|5651.2|5657.1|5651.1|5657.2|5651.2|5657.1|5651.1|0
1640935030000|2021-12-31 07:17:10|||||||||1
1640935040000|2021-12-31 07:17:20|5656.6|5650.6|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|0
1640935080000|2021-12-31 07:18:00|||||||||1
1640935100000|2021-12-31 07:18:20|5657.6|5651.6|5658.6|5652.6|5658.6|5652.6|5657.6|5651.6|2
1640935110000|2021-12-31 07:18:30|5660.1|5654.1|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|17
1640935140000|2021-12-31 07:19:00|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5664.1|5658.1|15
1640935160000|2021-12-31 07:19:20|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|1
1640935170000|2021-12-31 07:19:30|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1640935200000|2021-12-31 07:20:00|5664.1|5658.1|5661.6|5655.6|5664.1|5658.1|5661.6|5655.6|16
1640935210000|2021-12-31 07:20:10|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640935290000|2021-12-31 07:21:30|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|4
1640935300000|2021-12-31 07:21:40|5662.6|5656.6|5662.2|5656.2|5662.6|5656.6|5662.2|5656.2|1
1640935310000|2021-12-31 07:21:50|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1640935320000|2021-12-31 07:22:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1640935340000|2021-12-31 07:22:20|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1640935370000|2021-12-31 07:22:50|||||||||1
1640935380000|2021-12-31 07:23:00|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640935440000|2021-12-31 07:24:00|5661.7|5655.7|5662.7|5656.7|5664.1|5658.1|5661.7|5655.7|4
1640935450000|2021-12-31 07:24:10|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5663.6|5657.6|19
1640935460000|2021-12-31 07:24:20|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1640935560000|2021-12-31 07:26:00|5663.7|5657.7|5661.6|5655.6|5663.7|5657.7|5661.6|5655.6|2
1640935590000|2021-12-31 07:26:30|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|6
1640935610000|2021-12-31 07:26:50|5663.2|5657.2|5664.1|5658.1|5664.1|5658.1|5663.2|5657.2|12
1640935620000|2021-12-31 07:27:00|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|4
1640935650000|2021-12-31 07:27:30|5663.1|5657.1|5662.7|5656.7|5663.1|5657.1|5662.7|5656.7|0
1640935670000|2021-12-31 07:27:50|||||||||1
1640935680000|2021-12-31 07:28:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1640935690000|2021-12-31 07:28:10|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|2
1640935740000|2021-12-31 07:29:00|5661.6|5655.6|5663.2|5657.2|5663.2|5657.2|5661.6|5655.6|1
1640935750000|2021-12-31 07:29:10|5663.6|5657.6|5664.1|5658.1|5664.1|5658.1|5663.6|5657.6|0
1640935800000|2021-12-31 07:30:00|5663.7|5657.7|5663.6|5657.6|5663.7|5657.7|5663.2|5657.2|0
1640935820000|2021-12-31 07:30:20|5663.7|5657.7|5663.7|5657.7|5664.1|5658.1|5663.7|5657.7|0
1640935830000|2021-12-31 07:30:30|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1640935860000|2021-12-31 07:31:00|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1640935870000|2021-12-31 07:31:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|2
1640935890000|2021-12-31 07:31:30|5663.6|5657.6|5664.6|5658.6|5665.1|5659.1|5663.6|5657.6|1
1640935920000|2021-12-31 07:32:00|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1640935930000|2021-12-31 07:32:10|5664.6|5658.6|5664.2|5658.2|5664.6|5658.6|5664.2|5658.2|3
1640935980000|2021-12-31 07:33:00|5664.6|5658.6|5664.2|5658.2|5664.6|5658.6|5664.2|5658.2|0
1640935990000|2021-12-31 07:33:10|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|0
1640936010000|2021-12-31 07:33:30|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|2
1640936030000|2021-12-31 07:33:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|16
1640936040000|2021-12-31 07:34:00|5661.7|5655.7|5662.2|5656.2|5662.7|5656.7|5661.7|5655.7|1
1640936050000|2021-12-31 07:34:10|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1640936070000|2021-12-31 07:34:30|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640936090000|2021-12-31 07:34:50|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|3
1640936100000|2021-12-31 07:35:00|5659.7|5653.7|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|1
1640936110000|2021-12-31 07:35:10|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|1
1640936130000|2021-12-31 07:35:30|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640936170000|2021-12-31 07:36:10|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|2
1640936180000|2021-12-31 07:36:20|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|0
1640936230000|2021-12-31 07:37:10|5659.1|5653.1|5658.7|5652.7|5659.1|5653.1|5658.7|5652.7|0
1640936260000|2021-12-31 07:37:40|5657.7|5651.7|5658.1|5652.1|5658.1|5652.1|5657.7|5651.7|0
1640936280000|2021-12-31 07:38:00|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|0
1640936300000|2021-12-31 07:38:20|5659.6|5653.6|5658.6|5652.6|5659.6|5653.6|5658.6|5652.6|1
1640936440000|2021-12-31 07:40:40|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640936470000|2021-12-31 07:41:10|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5658.6|5652.6|1
1640936480000|2021-12-31 07:41:20|5658.7|5652.7|5658.1|5652.1|5658.7|5652.7|5658.1|5652.1|0
1640936510000|2021-12-31 07:41:50|5658.7|5652.7|5659.6|5653.6|5659.6|5653.6|5658.7|5652.7|1
1640936520000|2021-12-31 07:42:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|2
1640936530000|2021-12-31 07:42:10|5659.6|5653.6|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|6
1640936570000|2021-12-31 07:42:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640936590000|2021-12-31 07:43:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640936610000|2021-12-31 07:43:30|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640936640000|2021-12-31 07:44:00|5661.1|5655.1|5660.2|5654.2|5661.1|5655.1|5660.2|5654.2|0
1640936660000|2021-12-31 07:44:20|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640936670000|2021-12-31 07:44:30|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|0
1640936700000|2021-12-31 07:45:00|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640936710000|2021-12-31 07:45:10|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|1
1640936720000|2021-12-31 07:45:20|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|0
1640936750000|2021-12-31 07:45:50|5659.7|5653.7|5660.1|5654.1|5660.1|5654.1|5659.7|5653.7|0
1640936770000|2021-12-31 07:46:10|5659.1|5653.1|5661.1|5655.1|5661.1|5655.1|5659.1|5653.1|4
1640936790000|2021-12-31 07:46:30|5660.7|5654.7|5661.1|5655.1|5661.1|5655.1|5660.7|5654.7|1
1640936820000|2021-12-31 07:47:00|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.6|5654.6|7
1640936830000|2021-12-31 07:47:10|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640936840000|2021-12-31 07:47:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640936880000|2021-12-31 07:48:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640936900000|2021-12-31 07:48:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|3
1640936930000|2021-12-31 07:48:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640936940000|2021-12-31 07:49:00|5661.1|5655.1|5661.1|5655.1|5661.6|5655.6|5661.1|5655.1|0
1640936990000|2021-12-31 07:49:50|5661.6|5655.6|5661.1|5655.1|5661.6|5655.6|5661.1|5655.1|1
1640937000000|2021-12-31 07:50:00|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640937010000|2021-12-31 07:50:10|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1640937070000|2021-12-31 07:51:10|5661.6|5655.6|5662.1|5656.1|5662.1|5656.1|5661.6|5655.6|0
1640937080000|2021-12-31 07:51:20|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1640937090000|2021-12-31 07:51:30|5663.6|5657.6|5662.6|5656.6|5663.6|5657.6|5662.1|5656.1|1
1640937110000|2021-12-31 07:51:50|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1640937120000|2021-12-31 07:52:00|5662.6|5656.6|5661.6|5655.6|5663.1|5657.1|5661.6|5655.6|2
1640937170000|2021-12-31 07:52:50|5662.1|5656.1|5663.1|5657.1|5663.1|5657.1|5662.1|5656.1|0
1640937180000|2021-12-31 07:53:00|5662.6|5656.6|5662.1|5656.1|5662.6|5656.6|5662.1|5656.1|3
1640937210000|2021-12-31 07:53:30|5661.7|5655.7|5661.7|5655.7|5662.1|5656.1|5661.7|5655.7|0
1640937220000|2021-12-31 07:53:40|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1640937240000|2021-12-31 07:54:00|5661.6|5655.6|5661.6|5655.6|5662.1|5656.1|5661.6|5655.6|1
1640937260000|2021-12-31 07:54:20|5661.1|5655.1|5660.6|5654.6|5661.1|5655.1|5660.6|5654.6|6
1640937270000|2021-12-31 07:54:30|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640937280000|2021-12-31 07:54:40|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.6|5654.6|0
1640937310000|2021-12-31 07:55:10|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|10
1640937320000|2021-12-31 07:55:20|||||||||1
1640937340000|2021-12-31 07:55:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|8
1640937360000|2021-12-31 07:56:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640937400000|2021-12-31 07:56:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640937420000|2021-12-31 07:57:00|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|2
1640937460000|2021-12-31 07:57:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1640937470000|2021-12-31 07:57:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640937480000|2021-12-31 07:58:00|5659.6|5653.6|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|20
1640937510000|2021-12-31 07:58:30|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640937540000|2021-12-31 07:59:00|5658.7|5652.7|5658.6|5652.6|5658.7|5652.7|5658.6|5652.6|0
1640937550000|2021-12-31 07:59:10|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|2
1640937590000|2021-12-31 07:59:50|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640937610000|2021-12-31 08:00:10|5659.6|5653.6|5660.6|5654.6|5660.6|5654.6|5659.1|5653.1|0
1640937630000|2021-12-31 08:00:30|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640937640000|2021-12-31 08:00:40|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5
1640937680000|2021-12-31 08:01:20|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640937710000|2021-12-31 08:01:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640937790000|2021-12-31 08:03:10|5659.2|5653.2|5659.7|5653.7|5660.1|5654.1|5659.2|5653.2|0
1640937800000|2021-12-31 08:03:20|5659.6|5653.6|5659.7|5653.7|5659.7|5653.7|5659.2|5653.2|0
1640937810000|2021-12-31 08:03:30|5659.2|5653.2|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|0
1640937820000|2021-12-31 08:03:40|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|0
1640937840000|2021-12-31 08:04:00|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|0
1640937850000|2021-12-31 08:04:10|5659.7|5653.7|5659.1|5653.1|5659.7|5653.7|5659.1|5653.1|0
1640937860000|2021-12-31 08:04:20|5658.7|5652.7|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|0
1640937900000|2021-12-31 08:05:00|5657.1|5651.1|5657.6|5651.6|5657.6|5651.6|5656.6|5650.6|12
1640937910000|2021-12-31 08:05:10|5657.2|5651.2|5657.1|5651.1|5657.2|5651.2|5657.1|5651.1|0
1640937940000|2021-12-31 08:05:40|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1640937960000|2021-12-31 08:06:00|5658.1|5652.1|5659.1|5653.1|5659.1|5653.1|5658.1|5652.1|1
1640937970000|2021-12-31 08:06:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640937990000|2021-12-31 08:06:30|5659.2|5653.2|5659.1|5653.1|5659.2|5653.2|5659.1|5653.1|0
1640938000000|2021-12-31 08:06:40|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1640938030000|2021-12-31 08:07:10|5659.1|5653.1|5658.2|5652.2|5659.1|5653.1|5658.1|5652.1|3
1640938040000|2021-12-31 08:07:20|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1640938080000|2021-12-31 08:08:00|5657.1|5651.1|5657.1|5651.1|5657.2|5651.2|5656.7|5650.7|2
1640938130000|2021-12-31 08:08:50|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1640938140000|2021-12-31 08:09:00|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5656.7|5650.7|1
1640938150000|2021-12-31 08:09:10|5656.7|5650.7|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1640938160000|2021-12-31 08:09:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5
1640938170000|2021-12-31 08:09:30|5656.7|5650.7|5657.1|5651.1|5657.1|5651.1|5656.7|5650.7|0
1640938180000|2021-12-31 08:09:40|5657.6|5651.6|5659.1|5653.1|5659.1|5653.1|5657.6|5651.6|1
1640938190000|2021-12-31 08:09:50|5658.1|5652.1|5657.1|5651.1|5659.1|5653.1|5657.1|5651.1|1
1640938220000|2021-12-31 08:10:20|5656.7|5650.7|5657.6|5651.6|5657.6|5651.6|5656.7|5650.7|1
1640938230000|2021-12-31 08:10:30|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1640938260000|2021-12-31 08:11:00|5657.6|5651.6|5658.1|5652.1|5658.1|5652.1|5657.6|5651.6|0
1640938290000|2021-12-31 08:11:30|5657.6|5651.6|5657.2|5651.2|5657.6|5651.6|5657.2|5651.2|0
1640938300000|2021-12-31 08:11:40|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|1
1640938310000|2021-12-31 08:11:50|5657.7|5651.7|5658.1|5652.1|5658.1|5652.1|5657.7|5651.7|1
1640938320000|2021-12-31 08:12:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|1
1640938340000|2021-12-31 08:12:20|5658.7|5652.7|5658.6|5652.6|5658.7|5652.7|5658.6|5652.6|0
1640938360000|2021-12-31 08:12:40|5658.2|5652.2|5658.1|5652.1|5658.2|5652.2|5658.1|5652.1|1
1640938410000|2021-12-31 08:13:30|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|1
1640938420000|2021-12-31 08:13:40|5659.6|5653.6|5660.6|5654.6|5660.6|5654.6|5659.6|5653.6|4
1640938430000|2021-12-31 08:13:50|5662.1|5656.1|5661.6|5655.6|5662.1|5656.1|5661.6|5655.6|1
1640938440000|2021-12-31 08:14:00|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640938450000|2021-12-31 08:14:10|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1640938480000|2021-12-31 08:14:40|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640938490000|2021-12-31 08:14:50|5660.7|5654.7|5661.1|5655.1|5661.1|5655.1|5660.7|5654.7|1
1640938500000|2021-12-31 08:15:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1640938510000|2021-12-31 08:15:10|5660.2|5654.2|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640938520000|2021-12-31 08:15:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1640938620000|2021-12-31 08:17:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|2
1640938630000|2021-12-31 08:17:10|5660.1|5654.1|5660.6|5654.6|5660.6|5654.6|5658.1|5652.1|2
1640938640000|2021-12-31 08:17:20|5660.1|5654.1|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|0
1640938650000|2021-12-31 08:17:30|5659.6|5653.6|5659.2|5653.2|5659.6|5653.6|5659.2|5653.2|0
1640938660000|2021-12-31 08:17:40|5659.1|5653.1|5660.1|5654.1|5660.1|5654.1|5659.1|5653.1|2
1640938680000|2021-12-31 08:18:00|5659.7|5653.7|5659.6|5653.6|5659.7|5653.7|5659.6|5653.6|0
1640938720000|2021-12-31 08:18:40|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|2
1640938740000|2021-12-31 08:19:00|5659.1|5653.1|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|1
1640938750000|2021-12-31 08:19:10|5659.1|5653.1|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|0
1640938780000|2021-12-31 08:19:40|||||||||3
1640938790000|2021-12-31 08:19:50|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1640938800000|2021-12-31 08:20:00|5658.7|5652.7|5659.6|5653.6|5659.6|5653.6|5658.7|5652.7|1
1640938830000|2021-12-31 08:20:30|5659.1|5653.1|5658.7|5652.7|5659.1|5653.1|5658.7|5652.7|0
1640938860000|2021-12-31 08:21:00|5659.1|5653.1|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|0
1640938870000|2021-12-31 08:21:10|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5658.7|5652.7|1
1640938900000|2021-12-31 08:21:40|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|1
1640938910000|2021-12-31 08:21:50|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1640938920000|2021-12-31 08:22:00|5659.6|5653.6|5660.1|5654.1|5661.1|5655.1|5659.1|5653.1|2
1640938930000|2021-12-31 08:22:10|5660.6|5654.6|5660.2|5654.2|5660.6|5654.6|5660.1|5654.1|0
1640938940000|2021-12-31 08:22:20|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|0
1640938960000|2021-12-31 08:22:40|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|0
1640938970000|2021-12-31 08:22:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5658.2|5652.2|0
1640938980000|2021-12-31 08:23:00|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|0
1640939040000|2021-12-31 08:24:00|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1640939060000|2021-12-31 08:24:20|5659.7|5653.7|5660.1|5654.1|5660.1|5654.1|5659.7|5653.7|2
1640939070000|2021-12-31 08:24:30|5659.7|5653.7|5659.1|5653.1|5659.7|5653.7|5659.1|5653.1|0
1640939080000|2021-12-31 08:24:40|5658.7|5652.7|5658.6|5652.6|5658.7|5652.7|5658.6|5652.6|0
1640939100000|2021-12-31 08:25:00|||||||||1
1640939130000|2021-12-31 08:25:30|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|1
1640939140000|2021-12-31 08:25:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640939150000|2021-12-31 08:25:50|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640939190000|2021-12-31 08:26:30|5662.1|5656.1|5663.1|5657.1|5663.1|5657.1|5662.1|5656.1|5
1640939210000|2021-12-31 08:26:50|5663.6|5657.6|5663.1|5657.1|5663.6|5657.6|5662.1|5656.1|4
1640939220000|2021-12-31 08:27:00|5660.6|5654.6|5660.6|5654.6|5661.1|5655.1|5660.6|5654.6|1
1640939230000|2021-12-31 08:27:10|5660.2|5654.2|5660.6|5654.6|5660.6|5654.6|5660.1|5654.1|0
1640939250000|2021-12-31 08:27:30|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1640939280000|2021-12-31 08:28:00|5659.6|5653.6|5658.7|5652.7|5659.6|5653.6|5658.7|5652.7|1
1640939300000|2021-12-31 08:28:20|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1640939330000|2021-12-31 08:28:50|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.2|5652.2|0
1640939340000|2021-12-31 08:29:00|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1640939380000|2021-12-31 08:29:40|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|1
1640939390000|2021-12-31 08:29:50|5658.6|5652.6|5658.2|5652.2|5658.6|5652.6|5658.2|5652.2|1
1640939400000|2021-12-31 08:30:00|5658.6|5652.6|5658.2|5652.2|5658.6|5652.6|5658.2|5652.2|0
1640939420000|2021-12-31 08:30:20|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|1
1640939430000|2021-12-31 08:30:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|4
1640939440000|2021-12-31 08:30:40|5656.8|5650.8|5656.7|5650.7|5656.8|5650.8|5656.7|5650.7|2
1640939450000|2021-12-31 08:30:50|5657.2|5651.2|5657.7|5651.7|5658.1|5652.1|5657.2|5651.2|1
1640939460000|2021-12-31 08:31:00|5658.1|5652.1|5658.7|5652.7|5659.1|5653.1|5658.1|5652.1|0
1640939470000|2021-12-31 08:31:10|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1640939490000|2021-12-31 08:31:30|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|3
1640939520000|2021-12-31 08:32:00|5660.7|5654.7|5663.2|5657.2|5663.2|5657.2|5660.7|5654.7|10
1640939530000|2021-12-31 08:32:10|5661.7|5655.7|5662.2|5656.2|5663.7|5657.7|5661.7|5655.7|3
1640939540000|2021-12-31 08:32:20|5662.7|5656.7|5664.6|5658.6|5665.1|5659.1|5662.7|5656.7|13
1640939550000|2021-12-31 08:32:30|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|10
1640939580000|2021-12-31 08:33:00|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5665.6|5659.6|1
1640939590000|2021-12-31 08:33:10|5665.7|5659.7|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|0
1640939600000|2021-12-31 08:33:20|5666.1|5660.1|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|0
1640939640000|2021-12-31 08:34:00|5665.1|5659.1|5664.6|5658.6|5665.1|5659.1|5664.6|5658.6|0
1640939660000|2021-12-31 08:34:20|5663.6|5657.6|5663.1|5657.1|5663.6|5657.6|5662.6|5656.6|0
1640939670000|2021-12-31 08:34:30|5662.7|5656.7|5662.6|5656.6|5662.7|5656.7|5662.6|5656.6|0
1640939700000|2021-12-31 08:35:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1640939710000|2021-12-31 08:35:10|5662.1|5656.1|5661.6|5655.6|5662.1|5656.1|5661.6|5655.6|0
1640939720000|2021-12-31 08:35:20|5661.2|5655.2|5660.6|5654.6|5661.2|5655.2|5660.6|5654.6|0
1640939760000|2021-12-31 08:36:00|5661.1|5655.1|5661.6|5655.6|5661.6|5655.6|5661.1|5655.1|1
1640939770000|2021-12-31 08:36:10|5662.6|5656.6|5662.6|5656.6|5663.6|5657.6|5662.6|5656.6|1
1640939780000|2021-12-31 08:36:20|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|1
1640939820000|2021-12-31 08:37:00|5664.7|5658.7|5664.7|5658.7|5665.6|5659.6|5664.7|5658.7|11
1640939830000|2021-12-31 08:37:10|5664.2|5658.2|5664.7|5658.7|5664.7|5658.7|5664.2|5658.2|0
1640939850000|2021-12-31 08:37:30|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1640939860000|2021-12-31 08:37:40|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|1
1640939870000|2021-12-31 08:37:50|||||||||1
1640939880000|2021-12-31 08:38:00|5668.6|5662.6|5668.6|5662.6|5669.1|5663.1|5667.2|5661.2|12
1640939890000|2021-12-31 08:38:10|5668.2|5662.2|5669.1|5663.1|5669.6|5663.6|5668.1|5662.1|13
1640939910000|2021-12-31 08:38:30|||||||||1
1640939940000|2021-12-31 08:39:00|5669.6|5663.6|5670.1|5664.1|5671.1|5665.1|5669.1|5663.1|10
1640939950000|2021-12-31 08:39:10|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|1
1640940000000|2021-12-31 08:40:00|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|2
1640940010000|2021-12-31 08:40:10|5668.7|5662.7|5669.2|5663.2|5669.2|5663.2|5668.7|5662.7|2
1640940020000|2021-12-31 08:40:20|5669.6|5663.6|5668.2|5662.2|5669.6|5663.6|5668.2|5662.2|0
1640940060000|2021-12-31 08:41:00|5668.7|5662.7|5668.2|5662.2|5668.7|5662.7|5668.2|5662.2|0
1640940120000|2021-12-31 08:42:00|5667.7|5661.7|5669.7|5663.7|5669.7|5663.7|5667.7|5661.7|3
1640940130000|2021-12-31 08:42:10|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|4
1640940140000|2021-12-31 08:42:20|5668.2|5662.2|5668.7|5662.7|5669.7|5663.7|5668.2|5662.2|0
1640940160000|2021-12-31 08:42:40|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1640940180000|2021-12-31 08:43:00|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1640940230000|2021-12-31 08:43:50|5669.7|5663.7|5670.7|5664.7|5671.1|5665.1|5669.7|5663.7|1
1640940240000|2021-12-31 08:44:00|5671.1|5665.1|5674.2|5668.2|5674.2|5668.2|5671.1|5665.1|10
1640940270000|2021-12-31 08:44:30|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|0
1640940280000|2021-12-31 08:44:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.2|5666.2|2
1640940290000|2021-12-31 08:44:50|5672.2|5666.2|5672.6|5666.6|5672.6|5666.6|5672.2|5666.2|0
1640940300000|2021-12-31 08:45:00|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|0
1640940310000|2021-12-31 08:45:10|5671.2|5665.2|5670.7|5664.7|5671.2|5665.2|5670.7|5664.7|0
1640940320000|2021-12-31 08:45:20|5670.2|5664.2|5671.7|5665.7|5671.7|5665.7|5670.2|5664.2|1
1640940340000|2021-12-31 08:45:40|5671.2|5665.2|5670.6|5664.6|5671.2|5665.2|5670.2|5664.2|0
1640940350000|2021-12-31 08:45:50|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1640940360000|2021-12-31 08:46:00|5673.6|5667.6|5671.1|5665.1|5674.1|5668.1|5671.1|5665.1|5
1640940370000|2021-12-31 08:46:10|5671.6|5665.6|5672.6|5666.6|5672.7|5666.7|5671.6|5665.6|6
1640940380000|2021-12-31 08:46:20|5671.6|5665.6|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|0
1640940390000|2021-12-31 08:46:30|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1640940410000|2021-12-31 08:46:50|5671.6|5665.6|5670.6|5664.6|5671.6|5665.6|5670.6|5664.6|0
1640940420000|2021-12-31 08:47:00|5671.1|5665.1|5672.6|5666.6|5672.6|5666.6|5670.6|5664.6|0
1640940430000|2021-12-31 08:47:10|5672.2|5666.2|5672.6|5666.6|5672.6|5666.6|5671.6|5665.6|10
1640940450000|2021-12-31 08:47:30|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|0
1640940470000|2021-12-31 08:47:50|5671.6|5665.6|5670.6|5664.6|5671.6|5665.6|5670.6|5664.6|1
1640940480000|2021-12-31 08:48:00|5670.2|5664.2|5671.6|5665.6|5672.1|5666.1|5669.7|5663.7|8
1640940520000|2021-12-31 08:48:40|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|0
1640940530000|2021-12-31 08:48:50|5670.1|5664.1|5671.6|5665.6|5671.6|5665.6|5669.7|5663.7|1
1640940540000|2021-12-31 08:49:00|5673.1|5667.1|5672.6|5666.6|5673.1|5667.1|5671.6|5665.6|12
1640940550000|2021-12-31 08:49:10|5672.1|5666.1|5671.6|5665.6|5672.1|5666.1|5671.6|5665.6|0
1640940560000|2021-12-31 08:49:20|5672.1|5666.1|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1640940580000|2021-12-31 08:49:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640940590000|2021-12-31 08:49:50|5673.6|5667.6|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|1
1640940600000|2021-12-31 08:50:00|5675.1|5669.1|5675.6|5669.6|5677.1|5671.1|5673.6|5667.6|8
1640940610000|2021-12-31 08:50:10|5678.1|5672.1|5680.6|5674.6|5680.6|5674.6|5677.6|5671.6|45
1640940620000|2021-12-31 08:50:20|5681.1|5675.1|5680.6|5674.6|5681.1|5675.1|5680.6|5674.6|0
1640940640000|2021-12-31 08:50:40|5678.6|5672.6|5679.1|5673.1|5679.1|5673.1|5678.6|5672.6|1
1640940660000|2021-12-31 08:51:00|5678.7|5672.7|5680.1|5674.1|5680.6|5674.6|5677.6|5671.6|13
1640940670000|2021-12-31 08:51:10|5681.6|5675.6|5682.6|5676.6|5682.6|5676.6|5681.1|5675.1|15
1640940680000|2021-12-31 08:51:20|5681.6|5675.6|5683.1|5677.1|5683.6|5677.6|5681.6|5675.6|10
1640940690000|2021-12-31 08:51:30|5682.6|5676.6|5682.1|5676.1|5683.1|5677.1|5682.1|5676.1|0
1640940700000|2021-12-31 08:51:40|5681.7|5675.7|5681.6|5675.6|5681.7|5675.7|5681.6|5675.6|0
1640940720000|2021-12-31 08:52:00|5681.1|5675.1|5682.1|5676.1|5682.1|5676.1|5681.1|5675.1|1
1640940730000|2021-12-31 08:52:10|5681.7|5675.7|5680.6|5674.6|5681.7|5675.7|5680.6|5674.6|3
1640940750000|2021-12-31 08:52:30|5681.1|5675.1|5681.6|5675.6|5681.6|5675.6|5681.1|5675.1|1
1640940770000|2021-12-31 08:52:50|5680.6|5674.6|5680.1|5674.1|5680.6|5674.6|5680.1|5674.1|1
1640940780000|2021-12-31 08:53:00|5682.1|5676.1|5684.1|5678.1|5684.1|5678.1|5681.6|5675.6|8
1640940790000|2021-12-31 08:53:10|5686.1|5680.1|5684.6|5678.6|5686.1|5680.1|5683.6|5677.6|29
1640940800000|2021-12-31 08:53:20|5685.1|5679.1|5684.1|5678.1|5685.1|5679.1|5684.1|5678.1|0
1640940810000|2021-12-31 08:53:30|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|2
1640940840000|2021-12-31 08:54:00|5686.1|5680.1|5684.1|5678.1|5686.1|5680.1|5684.1|5678.1|1
1640940850000|2021-12-31 08:54:10|5684.6|5678.6|5684.1|5678.1|5685.1|5679.1|5684.1|5678.1|1
1640940860000|2021-12-31 08:54:20|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1640940870000|2021-12-31 08:54:30|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|1
1640940880000|2021-12-31 08:54:40|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5684.6|5678.6|0
1640940890000|2021-12-31 08:54:50|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|0
1640940900000|2021-12-31 08:55:00|5685.2|5679.2|5685.6|5679.6|5685.6|5679.6|5685.2|5679.2|3
1640940910000|2021-12-31 08:55:10|||||||||2
1640940930000|2021-12-31 08:55:30|5686.6|5680.6|5685.6|5679.6|5686.6|5680.6|5685.6|5679.6|1
1640940940000|2021-12-31 08:55:40|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|0
1640940950000|2021-12-31 08:55:50|||||||||1
1640940960000|2021-12-31 08:56:00|5684.2|5678.2|5684.1|5678.1|5684.2|5678.2|5684.1|5678.1|0
1640940970000|2021-12-31 08:56:10|||||||||1
1640940980000|2021-12-31 08:56:20|5683.7|5677.7|5683.6|5677.6|5683.7|5677.7|5683.6|5677.6|0
1640940990000|2021-12-31 08:56:30|5682.6|5676.6|5683.1|5677.1|5683.1|5677.1|5682.6|5676.6|0
1640941020000|2021-12-31 08:57:00|5680.6|5674.6|5680.1|5674.1|5680.6|5674.6|5680.1|5674.1|1
1640941050000|2021-12-31 08:57:30|5679.7|5673.7|5679.6|5673.6|5679.7|5673.7|5679.6|5673.6|0
1640941070000|2021-12-31 08:57:50|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|1
1640941080000|2021-12-31 08:58:00|5679.6|5673.6|5679.1|5673.1|5680.1|5674.1|5679.1|5673.1|1
1640941090000|2021-12-31 08:58:10|5678.6|5672.6|5677.1|5671.1|5678.6|5672.6|5677.1|5671.1|1
1640941100000|2021-12-31 08:58:20|5676.1|5670.1|5676.6|5670.6|5676.6|5670.6|5675.2|5669.2|2
1640941110000|2021-12-31 08:58:30|5678.1|5672.1|5678.6|5672.6|5678.6|5672.6|5678.1|5672.1|1
1640941120000|2021-12-31 08:58:40|5678.1|5672.1|5678.6|5672.6|5678.6|5672.6|5678.1|5672.1|1
1640941130000|2021-12-31 08:58:50|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|1
1640941140000|2021-12-31 08:59:00|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|1
1640941160000|2021-12-31 08:59:20|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1640941170000|2021-12-31 08:59:30|5676.7|5670.7|5675.6|5669.6|5676.7|5670.7|5675.6|5669.6|0
1640941180000|2021-12-31 08:59:40|5676.7|5670.7|5677.1|5671.1|5677.1|5671.1|5676.6|5670.6|1
1640941200000|2021-12-31 09:00:00|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.1|5672.1|6
1640941220000|2021-12-31 09:00:20|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|1
1640941240000|2021-12-31 09:00:40|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1640941250000|2021-12-31 09:00:50|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|1
1640941260000|2021-12-31 09:01:00|5676.7|5670.7|5677.1|5671.1|5677.1|5671.1|5676.7|5670.7|1
1640941290000|2021-12-31 09:01:30|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|0
1640941300000|2021-12-31 09:01:40|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|0
1640941310000|2021-12-31 09:01:50|5675.7|5669.7|5675.1|5669.1|5675.7|5669.7|5675.1|5669.1|1
1640941320000|2021-12-31 09:02:00|5672.1|5666.1|5670.1|5664.1|5672.1|5666.1|5670.1|5664.1|3
1640941330000|2021-12-31 09:02:10|||||||||1
1640941340000|2021-12-31 09:02:20|5669.7|5663.7|5669.2|5663.2|5669.7|5663.7|5669.2|5663.2|3
1640941370000|2021-12-31 09:02:50|5668.7|5662.7|5671.1|5665.1|5671.1|5665.1|5668.7|5662.7|1
1640941380000|2021-12-31 09:03:00|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|3
1640941390000|2021-12-31 09:03:10|5673.1|5667.1|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|1
1640941400000|2021-12-31 09:03:20|5674.7|5668.7|5673.1|5667.1|5674.7|5668.7|5672.6|5666.6|1
1640941410000|2021-12-31 09:03:30|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640941440000|2021-12-31 09:04:00|5672.2|5666.2|5672.6|5666.6|5674.6|5668.6|5672.1|5666.1|3
1640941460000|2021-12-31 09:04:20|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1640941490000|2021-12-31 09:04:50|5673.7|5667.7|5676.6|5670.6|5677.1|5671.1|5673.7|5667.7|2
1640941500000|2021-12-31 09:05:00|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|0
1640941510000|2021-12-31 09:05:10|||||||||3
1640941550000|2021-12-31 09:05:50|5677.6|5671.6|5677.1|5671.1|5677.6|5671.6|5677.1|5671.1|1
1640941590000|2021-12-31 09:06:30|||||||||1
1640941610000|2021-12-31 09:06:50|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|1
1640941620000|2021-12-31 09:07:00|5673.7|5667.7|5674.6|5668.6|5675.1|5669.1|5673.7|5667.7|1
1640941640000|2021-12-31 09:07:20|5673.6|5667.6|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|0
1640941650000|2021-12-31 09:07:30|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1640941680000|2021-12-31 09:08:00|5673.2|5667.2|5672.6|5666.6|5673.2|5667.2|5672.6|5666.6|0
1640941730000|2021-12-31 09:08:50|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1640941740000|2021-12-31 09:09:00|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640941750000|2021-12-31 09:09:10|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1640941800000|2021-12-31 09:10:00|5676.6|5670.6|5681.1|5675.1|5682.6|5676.6|5676.2|5670.2|11
1640941810000|2021-12-31 09:10:10|5681.6|5675.6|5680.1|5674.1|5681.6|5675.6|5679.1|5673.1|24
1640941820000|2021-12-31 09:10:20|5680.2|5674.2|5680.6|5674.6|5680.6|5674.6|5680.2|5674.2|0
1640941830000|2021-12-31 09:10:30|5681.1|5675.1|5681.6|5675.6|5681.6|5675.6|5680.6|5674.6|0
1640941840000|2021-12-31 09:10:40|5681.1|5675.1|5682.1|5676.1|5682.6|5676.6|5681.1|5675.1|6
1640941860000|2021-12-31 09:11:00|5682.6|5676.6|5682.1|5676.1|5682.6|5676.6|5682.1|5676.1|0
1640941900000|2021-12-31 09:11:40|5682.6|5676.6|5682.1|5676.1|5682.6|5676.6|5682.1|5676.1|1
1640941920000|2021-12-31 09:12:00|5681.6|5675.6|5681.2|5675.2|5681.6|5675.6|5680.6|5674.6|3
1640941930000|2021-12-31 09:12:10|5681.6|5675.6|5680.1|5674.1|5681.6|5675.6|5680.1|5674.1|1
1640941940000|2021-12-31 09:12:20|5678.6|5672.6|5678.1|5672.1|5678.6|5672.6|5678.1|5672.1|1
1640941970000|2021-12-31 09:12:50|5678.6|5672.6|5679.6|5673.6|5679.6|5673.6|5678.6|5672.6|0
1640941980000|2021-12-31 09:13:00|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|0
1640942030000|2021-12-31 09:13:50|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|1
1640942090000|2021-12-31 09:14:50|||||||||1
1640942100000|2021-12-31 09:15:00|5679.2|5673.2|5679.1|5673.1|5679.2|5673.2|5678.6|5672.6|0
1640942110000|2021-12-31 09:15:10|5681.6|5675.6|5681.1|5675.1|5681.6|5675.6|5681.1|5675.1|2
1640942130000|2021-12-31 09:15:30|5681.6|5675.6|5681.1|5675.1|5681.6|5675.6|5681.1|5675.1|0
1640942160000|2021-12-31 09:16:00|5681.6|5675.6|5681.1|5675.1|5681.6|5675.6|5681.1|5675.1|0
1640942210000|2021-12-31 09:16:50|5683.6|5677.6|5682.6|5676.6|5683.6|5677.6|5682.6|5676.6|1
1640942220000|2021-12-31 09:17:00|5683.1|5677.1|5682.6|5676.6|5683.6|5677.6|5682.6|5676.6|1
1640942230000|2021-12-31 09:17:10|5682.2|5676.2|5682.1|5676.1|5682.2|5676.2|5682.1|5676.1|0
1640942240000|2021-12-31 09:17:20|||||||||1
1640942250000|2021-12-31 09:17:30|5682.6|5676.6|5682.1|5676.1|5682.6|5676.6|5682.1|5676.1|0
1640942260000|2021-12-31 09:17:40|5682.2|5676.2|5683.6|5677.6|5683.6|5677.6|5682.2|5676.2|3
1640942280000|2021-12-31 09:18:00|5683.7|5677.7|5683.6|5677.6|5685.1|5679.1|5683.1|5677.1|9
1640942290000|2021-12-31 09:18:10|5683.1|5677.1|5684.6|5678.6|5685.1|5679.1|5683.1|5677.1|4
1640942310000|2021-12-31 09:18:30|5683.6|5677.6|5684.1|5678.1|5684.1|5678.1|5683.6|5677.6|1
1640942320000|2021-12-31 09:18:40|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1640942330000|2021-12-31 09:18:50|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|0
1640942340000|2021-12-31 09:19:00|5686.1|5680.1|5687.1|5681.1|5687.6|5681.6|5686.1|5680.1|23
1640942350000|2021-12-31 09:19:10|5686.7|5680.7|5686.6|5680.6|5686.7|5680.7|5686.6|5680.6|0
1640942390000|2021-12-31 09:19:50|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|2
1640942400000|2021-12-31 09:20:00|5685.1|5679.1|5684.6|5678.6|5685.6|5679.6|5684.6|5678.6|2
1640942420000|2021-12-31 09:20:20|5684.1|5678.1|5684.2|5678.2|5684.2|5678.2|5684.1|5678.1|1
1640942430000|2021-12-31 09:20:30|5684.1|5678.1|5684.2|5678.2|5684.6|5678.6|5684.1|5678.1|0
1640942440000|2021-12-31 09:20:40|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|0
1640942450000|2021-12-31 09:20:50|5683.6|5677.6|5682.1|5676.1|5683.6|5677.6|5682.1|5676.1|3
1640942460000|2021-12-31 09:21:00|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|0
1640942470000|2021-12-31 09:21:10|5680.6|5674.6|5681.1|5675.1|5681.1|5675.1|5680.6|5674.6|2
1640942520000|2021-12-31 09:22:00|5681.6|5675.6|5681.1|5675.1|5681.6|5675.6|5681.1|5675.1|0
1640942530000|2021-12-31 09:22:10|5681|5675|5674.1|5668.1|5681|5675|5674.1|5668.1|3
1640942540000|2021-12-31 09:22:20|5674.6|5668.6|5674.1|5668.1|5674.6|5668.6|5674.1|5668.1|0
1640942550000|2021-12-31 09:22:30|5674.6|5668.6|5678.1|5672.1|5678.1|5672.1|5674.6|5668.6|6
1640942570000|2021-12-31 09:22:50|5678.3|5672.3|5682.2|5676.2|5682.2|5676.2|5678.3|5672.3|5
1640942580000|2021-12-31 09:23:00|5682.7|5676.7|5682.7|5676.7|5683.2|5677.2|5682.2|5676.2|0
1640942640000|2021-12-31 09:24:00|5682.2|5676.2|5681.6|5675.6|5682.6|5676.6|5681.6|5675.6|0
1640942650000|2021-12-31 09:24:10|5681.7|5675.7|5681.6|5675.6|5681.7|5675.7|5681.6|5675.6|0
1640942660000|2021-12-31 09:24:20|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5680.7|5674.7|1
1640942670000|2021-12-31 09:24:30|5681.1|5675.1|5680.7|5674.7|5681.2|5675.2|5680.7|5674.7|4
1640942680000|2021-12-31 09:24:40|5677.7|5671.7|5678.7|5672.7|5681.7|5675.7|5677.7|5671.7|7
1640942700000|2021-12-31 09:25:00|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640942710000|2021-12-31 09:25:10|5678.7|5672.7|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|0
1640942720000|2021-12-31 09:25:20|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1640942740000|2021-12-31 09:25:40|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|1
1640942750000|2021-12-31 09:25:50|5679.2|5673.2|5679.7|5673.7|5679.7|5673.7|5679.2|5673.2|0
1640942760000|2021-12-31 09:26:00|5682.1|5676.1|5682.2|5676.2|5682.7|5676.7|5681.7|5675.7|6
1640942770000|2021-12-31 09:26:10|5683.6|5677.6|5682.1|5676.1|5684.2|5678.2|5682.1|5676.1|11
1640942780000|2021-12-31 09:26:20|5682.2|5676.2|5683.6|5677.6|5683.7|5677.7|5682.2|5676.2|3
1640942790000|2021-12-31 09:26:30|5683.7|5677.7|5684.2|5678.2|5684.2|5678.2|5682.7|5676.7|1
1640942800000|2021-12-31 09:26:40|5683.7|5677.7|5682.7|5676.7|5683.7|5677.7|5682.7|5676.7|0
1640942810000|2021-12-31 09:26:50|5683.1|5677.1|5682.2|5676.2|5683.1|5677.1|5682.2|5676.2|0
1640942820000|2021-12-31 09:27:00|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|0
1640942830000|2021-12-31 09:27:10|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|3
1640942850000|2021-12-31 09:27:30|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|0
1640942860000|2021-12-31 09:27:40|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|0
1640942880000|2021-12-31 09:28:00|5683.2|5677.2|5682.7|5676.7|5683.2|5677.2|5682.2|5676.2|2
1640942890000|2021-12-31 09:28:10|5681.7|5675.7|5680.2|5674.2|5681.7|5675.7|5679.7|5673.7|3
1640942900000|2021-12-31 09:28:20|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|0
1640942910000|2021-12-31 09:28:30|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|6
1640942920000|2021-12-31 09:28:40|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|1
1640942940000|2021-12-31 09:29:00|5682.7|5676.7|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|0
1640942950000|2021-12-31 09:29:10|||||||||1
1640942960000|2021-12-31 09:29:20|5683.7|5677.7|5683.2|5677.2|5683.7|5677.7|5683.2|5677.2|3
1640942970000|2021-12-31 09:29:30|5684.7|5678.7|5685.2|5679.2|5685.2|5679.2|5684.7|5678.7|4
1640942990000|2021-12-31 09:29:50|5684.7|5678.7|5683.6|5677.6|5684.7|5678.7|5683.6|5677.6|1
1640943000000|2021-12-31 09:30:00|5683.7|5677.7|5682.7|5676.7|5683.7|5677.7|5682.7|5676.7|0
1640943010000|2021-12-31 09:30:10|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|2
1640943020000|2021-12-31 09:30:20|5682.6|5676.6|5683.2|5677.2|5683.2|5677.2|5682.6|5676.6|1
1640943030000|2021-12-31 09:30:30|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1640943040000|2021-12-31 09:30:40|5684.1|5678.1|5684.2|5678.2|5684.2|5678.2|5684.1|5678.1|0
1640943050000|2021-12-31 09:30:50|5684.6|5678.6|5684.2|5678.2|5684.6|5678.6|5684.2|5678.2|2
1640943060000|2021-12-31 09:31:00|5683.2|5677.2|5683.2|5677.2|5683.7|5677.7|5683.2|5677.2|1
1640943070000|2021-12-31 09:31:10|5684.7|5678.7|5685.6|5679.6|5685.6|5679.6|5684.7|5678.7|3
1640943080000|2021-12-31 09:31:20|5684.7|5678.7|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|1
1640943110000|2021-12-31 09:31:50|5684.6|5678.6|5685.7|5679.7|5686.2|5680.2|5684.2|5678.2|3
1640943130000|2021-12-31 09:32:10|5685.6|5679.6|5685.1|5679.1|5685.6|5679.6|5685.1|5679.1|1
1640943140000|2021-12-31 09:32:20|5684.6|5678.6|5684.6|5678.6|5685.1|5679.1|5684.6|5678.6|1
1640943150000|2021-12-31 09:32:30|5685.1|5679.1|5685.1|5679.1|5685.6|5679.6|5684.1|5678.1|0
1640943160000|2021-12-31 09:32:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943180000|2021-12-31 09:33:00|5685.7|5679.7|5685.1|5679.1|5686.6|5680.6|5685.1|5679.1|6
1640943190000|2021-12-31 09:33:10|5685.2|5679.2|5686.6|5680.6|5686.6|5680.6|5685.1|5679.1|2
1640943200000|2021-12-31 09:33:20|5686.1|5680.1|5686.6|5680.6|5687.6|5681.6|5686.1|5680.1|2
1640943210000|2021-12-31 09:33:30|5687.1|5681.1|5687.6|5681.6|5687.6|5681.6|5687.1|5681.1|0
1640943230000|2021-12-31 09:33:50|5688.1|5682.1|5687.1|5681.1|5688.1|5682.1|5687.1|5681.1|1
1640943240000|2021-12-31 09:34:00|5687.6|5681.6|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|0
1640943270000|2021-12-31 09:34:30|5686.1|5680.1|5686.6|5680.6|5686.6|5680.6|5686.1|5680.1|1
1640943280000|2021-12-31 09:34:40|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1640943300000|2021-12-31 09:35:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943310000|2021-12-31 09:35:10|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|10
1640943320000|2021-12-31 09:35:20|5687.1|5681.1|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|1
1640943330000|2021-12-31 09:35:30|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|0
1640943360000|2021-12-31 09:36:00|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|0
1640943370000|2021-12-31 09:36:10|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|0
1640943400000|2021-12-31 09:36:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943410000|2021-12-31 09:36:50|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|1
1640943420000|2021-12-31 09:37:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943440000|2021-12-31 09:37:20|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|1
1640943470000|2021-12-31 09:37:50|5685.6|5679.6|5687.1|5681.1|5687.1|5681.1|5685.6|5679.6|2
1640943480000|2021-12-31 09:38:00|5686.6|5680.6|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|1
1640943490000|2021-12-31 09:38:10|5686.6|5680.6|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|0
1640943540000|2021-12-31 09:39:00|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1640943570000|2021-12-31 09:39:30|5686.1|5680.1|5685.6|5679.6|5686.1|5680.1|5685.6|5679.6|1
1640943580000|2021-12-31 09:39:40|||||||||1
1640943610000|2021-12-31 09:40:10|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|54
1640943620000|2021-12-31 09:40:20|5686.6|5680.6|5687.6|5681.6|5687.6|5681.6|5686.6|5680.6|1
1640943650000|2021-12-31 09:40:50|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|3
1640943660000|2021-12-31 09:41:00|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1640943670000|2021-12-31 09:41:10|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|0
1640943710000|2021-12-31 09:41:50|5685.6|5679.6|5686.1|5680.1|5686.1|5680.1|5685.6|5679.6|3
1640943730000|2021-12-31 09:42:10|||||||||1
1640943770000|2021-12-31 09:42:50|||||||||1
1640943780000|2021-12-31 09:43:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640943800000|2021-12-31 09:43:20|||||||||1
1640943820000|2021-12-31 09:43:40|5686.1|5680.1|5686.6|5680.6|5687.1|5681.1|5686.1|5680.1|4
1640943830000|2021-12-31 09:43:50|5687.1|5681.1|5689.1|5683.1|5689.1|5683.1|5687.1|5681.1|2
1640943840000|2021-12-31 09:44:00|5688.1|5682.1|5688.6|5682.6|5688.6|5682.6|5688.1|5682.1|1
1640943850000|2021-12-31 09:44:10|5688.1|5682.1|5688.6|5682.6|5688.6|5682.6|5688.1|5682.1|0
1640943860000|2021-12-31 09:44:20|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5687.1|5681.1|1
1640943880000|2021-12-31 09:44:40|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|1
1640943890000|2021-12-31 09:44:50|5687.6|5681.6|5687.6|5681.6|5688.1|5682.1|5687.1|5681.1|2
1640943900000|2021-12-31 09:45:00|5687.1|5681.1|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|1
1640943910000|2021-12-31 09:45:10|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1640943920000|2021-12-31 09:45:20|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1640943930000|2021-12-31 09:45:30|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|1
1640943950000|2021-12-31 09:45:50|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|2
1640943960000|2021-12-31 09:46:00|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|1
1640943970000|2021-12-31 09:46:10|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|0
1640943990000|2021-12-31 09:46:30|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640944010000|2021-12-31 09:46:50|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|1
1640944060000|2021-12-31 09:47:40|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|0
1640944080000|2021-12-31 09:48:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1640944090000|2021-12-31 09:48:10|5681.6|5675.6|5681.6|5675.6|5682.1|5676.1|5681.6|5675.6|9
1640944110000|2021-12-31 09:48:30|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|0
1640944120000|2021-12-31 09:48:40|5678.7|5672.7|5681.1|5675.1|5681.1|5675.1|5678.7|5672.7|3
1640944130000|2021-12-31 09:48:50|5680.6|5674.6|5679.6|5673.6|5680.6|5674.6|5679.1|5673.1|2
1640944140000|2021-12-31 09:49:00|5679.2|5673.2|5679.1|5673.1|5679.6|5673.6|5679.1|5673.1|2
1640944150000|2021-12-31 09:49:10|5677.2|5671.2|5677.7|5671.7|5677.7|5671.7|5677.2|5671.2|3
1640944160000|2021-12-31 09:49:20|5677.2|5671.2|5677.7|5671.7|5677.7|5671.7|5677.2|5671.2|1
1640944200000|2021-12-31 09:50:00|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|2
1640944210000|2021-12-31 09:50:10|||||||||1
1640944220000|2021-12-31 09:50:20|5676.7|5670.7|5676.7|5670.7|5677.2|5671.2|5676.7|5670.7|2
1640944230000|2021-12-31 09:50:30|5677.2|5671.2|5678.7|5672.7|5678.7|5672.7|5677.2|5671.2|3
1640944240000|2021-12-31 09:50:40|5678.2|5672.2|5679.1|5673.1|5679.1|5673.1|5678.2|5672.2|0
1640944250000|2021-12-31 09:50:50|5678.7|5672.7|5679.1|5673.1|5679.1|5673.1|5678.7|5672.7|1
1640944260000|2021-12-31 09:51:00|5678.7|5672.7|5678.2|5672.2|5679.1|5673.1|5678.2|5672.2|2
1640944290000|2021-12-31 09:51:30|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640944300000|2021-12-31 09:51:40|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|1
1640944310000|2021-12-31 09:51:50|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|3
1640944320000|2021-12-31 09:52:00|5678.2|5672.2|5676.7|5670.7|5678.2|5672.2|5676.7|5670.7|3
1640944330000|2021-12-31 09:52:10|||||||||12
1640944340000|2021-12-31 09:52:20|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|4
1640944370000|2021-12-31 09:52:50|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640944380000|2021-12-31 09:53:00|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|1
1640944390000|2021-12-31 09:53:10|5676.7|5670.7|5676.2|5670.2|5676.7|5670.7|5675.7|5669.7|0
1640944400000|2021-12-31 09:53:20|5675.7|5669.7|5676.2|5670.2|5676.2|5670.2|5675.2|5669.2|1
1640944470000|2021-12-31 09:54:30|5675.7|5669.7|5674.7|5668.7|5675.7|5669.7|5674.7|5668.7|1
1640944480000|2021-12-31 09:54:40|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|5
1640944490000|2021-12-31 09:54:50|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|2
1640944540000|2021-12-31 09:55:40|||||||||1
1640944550000|2021-12-31 09:55:50|5675.7|5669.7|5674.7|5668.7|5675.7|5669.7|5674.7|5668.7|0
1640944560000|2021-12-31 09:56:00|||||||||2
1640944600000|2021-12-31 09:56:40|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640944610000|2021-12-31 09:56:50|5672.7|5666.7|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|3
1640944620000|2021-12-31 09:57:00|5672.7|5666.7|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|0
1640944630000|2021-12-31 09:57:10|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1640944640000|2021-12-31 09:57:20|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|1
1640944650000|2021-12-31 09:57:30|5674.7|5668.7|5675.7|5669.7|5675.7|5669.7|5674.7|5668.7|0
1640944660000|2021-12-31 09:57:40|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|0
1640944670000|2021-12-31 09:57:50|||||||||1
1640944690000|2021-12-31 09:58:10|5674.7|5668.7|5672.7|5666.7|5675.2|5669.2|5672.7|5666.7|1
1640944700000|2021-12-31 09:58:20|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640944720000|2021-12-31 09:58:40|5672.7|5666.7|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|1
1640944730000|2021-12-31 09:58:50|5672.7|5666.7|5672.7|5666.7|5673.8|5667.8|5672.7|5666.7|5
1640944740000|2021-12-31 09:59:00|5673.7|5667.7|5672.7|5666.7|5673.7|5667.7|5672.7|5666.7|5
1640944760000|2021-12-31 09:59:20|5673.8|5667.8|5673.2|5667.2|5674.2|5668.2|5673.2|5667.2|9
1640944770000|2021-12-31 09:59:30|5674.7|5668.7|5675.7|5669.7|5675.7|5669.7|5674.7|5668.7|16
1640944790000|2021-12-31 09:59:50|5675.2|5669.2|5675.2|5669.2|5675.7|5669.7|5675.2|5669.2|0
1640944800000|2021-12-31 10:00:00|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1640944820000|2021-12-31 10:00:20|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640944830000|2021-12-31 10:00:30|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|0
1640944860000|2021-12-31 10:01:00|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|0
1640944900000|2021-12-31 10:01:40|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1640944910000|2021-12-31 10:01:50|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640944920000|2021-12-31 10:02:00|5673.7|5667.7|5673.2|5667.2|5673.7|5667.7|5673.2|5667.2|0
1640944960000|2021-12-31 10:02:40|5673.7|5667.7|5675.2|5669.2|5675.2|5669.2|5673.7|5667.7|1
1640944980000|2021-12-31 10:03:00|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|1
1640945020000|2021-12-31 10:03:40|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1640945030000|2021-12-31 10:03:50|5674.2|5668.2|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|0
1640945040000|2021-12-31 10:04:00|5673.8|5667.8|5673.2|5667.2|5673.8|5667.8|5673.2|5667.2|0
1640945050000|2021-12-31 10:04:10|5672.7|5666.7|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|0
1640945060000|2021-12-31 10:04:20|||||||||1
1640945090000|2021-12-31 10:04:50|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1640945100000|2021-12-31 10:05:00|5673.2|5667.2|5673.2|5667.2|5673.7|5667.7|5673.2|5667.2|0
1640945110000|2021-12-31 10:05:10|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640945130000|2021-12-31 10:05:30|5673.8|5667.8|5675.7|5669.7|5676.2|5670.2|5673.8|5667.8|3
1640945140000|2021-12-31 10:05:40|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|5
1640945150000|2021-12-31 10:05:50|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|0
1640945160000|2021-12-31 10:06:00|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|0
1640945170000|2021-12-31 10:06:10|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1640945180000|2021-12-31 10:06:20|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640945200000|2021-12-31 10:06:40|5674.6|5668.6|5673.7|5667.7|5674.7|5668.7|5673.7|5667.7|2
1640945230000|2021-12-31 10:07:10|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|1
1640945260000|2021-12-31 10:07:40|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1640945280000|2021-12-31 10:08:00|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|1
1640945310000|2021-12-31 10:08:30|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|9
1640945320000|2021-12-31 10:08:40|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640945360000|2021-12-31 10:09:20|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640945370000|2021-12-31 10:09:30|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640945390000|2021-12-31 10:09:50|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640945400000|2021-12-31 10:10:00|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1640945420000|2021-12-31 10:10:20|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640945430000|2021-12-31 10:10:30|5666.2|5660.2|5668.2|5662.2|5668.7|5662.7|5666.2|5660.2|6
1640945440000|2021-12-31 10:10:40|5668.7|5662.7|5668.2|5662.2|5668.7|5662.7|5668.2|5662.2|5
1640945460000|2021-12-31 10:11:00|5667.7|5661.7|5667.2|5661.2|5667.7|5661.7|5666.7|5660.7|3
1640945470000|2021-12-31 10:11:10|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.7|5660.7|0
1640945480000|2021-12-31 10:11:20|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|4
1640945490000|2021-12-31 10:11:30|5668.2|5662.2|5667.2|5661.2|5668.2|5662.2|5667.2|5661.2|5
1640945580000|2021-12-31 10:13:00|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|1
1640945590000|2021-12-31 10:13:10|5666.2|5660.2|5667.7|5661.7|5667.7|5661.7|5666.2|5660.2|6
1640945600000|2021-12-31 10:13:20|5667.2|5661.2|5666.7|5660.7|5667.2|5661.2|5666.7|5660.7|2
1640945650000|2021-12-31 10:14:10|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|1
1640945700000|2021-12-31 10:15:00|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|0
1640945720000|2021-12-31 10:15:20|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|0
1640945730000|2021-12-31 10:15:30|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|0
1640945750000|2021-12-31 10:15:50|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|0
1640945760000|2021-12-31 10:16:00|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|0
1640945770000|2021-12-31 10:16:10|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1640945780000|2021-12-31 10:16:20|5667.2|5661.2|5666.2|5660.2|5667.2|5661.2|5666.2|5660.2|1
1640945790000|2021-12-31 10:16:30|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1640945820000|2021-12-31 10:17:00|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|0
1640945830000|2021-12-31 10:17:10|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|4
1640945840000|2021-12-31 10:17:20|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|28
1640945850000|2021-12-31 10:17:30|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1640945860000|2021-12-31 10:17:40|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1640945910000|2021-12-31 10:18:30|5666.6|5660.6|5664.7|5658.7|5666.6|5660.6|5664.7|5658.7|3
1640945920000|2021-12-31 10:18:40|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|1
1640945940000|2021-12-31 10:19:00|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|3
1640945950000|2021-12-31 10:19:10|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|2
1640945960000|2021-12-31 10:19:20|5663.2|5657.2|5663.7|5657.7|5663.7|5657.7|5663.2|5657.2|0
1640945970000|2021-12-31 10:19:30|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5661.7|5655.7|0
1640945990000|2021-12-31 10:19:50|5662.7|5656.7|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|0
1640946000000|2021-12-31 10:20:00|5662.7|5656.7|5663.7|5657.7|5663.7|5657.7|5662.7|5656.7|1
1640946010000|2021-12-31 10:20:10|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|2
1640946080000|2021-12-31 10:21:20|5663.2|5657.2|5662.7|5656.7|5663.2|5657.2|5662.7|5656.7|0
1640946090000|2021-12-31 10:21:30|5663.2|5657.2|5662.2|5656.2|5663.2|5657.2|5662.2|5656.2|0
1640946100000|2021-12-31 10:21:40|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.2|5655.2|2
1640946110000|2021-12-31 10:21:50|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|6
1640946120000|2021-12-31 10:22:00|5661.3|5655.3|5662.2|5656.2|5662.2|5656.2|5661.3|5655.3|1
1640946130000|2021-12-31 10:22:10|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1640946170000|2021-12-31 10:22:50|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1640946180000|2021-12-31 10:23:00|5662.7|5656.7|5664.7|5658.7|5664.7|5658.7|5662.7|5656.7|8
1640946210000|2021-12-31 10:23:30|5664.2|5658.2|5666.2|5660.2|5666.2|5660.2|5664.2|5658.2|2
1640946240000|2021-12-31 10:24:00|5666.7|5660.7|5664.7|5658.7|5666.7|5660.7|5663.7|5657.7|5
1640946320000|2021-12-31 10:25:20|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1640946330000|2021-12-31 10:25:30|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1640946360000|2021-12-31 10:26:00|5664.2|5658.2|5664.7|5658.7|5664.7|5658.7|5664.2|5658.2|1
1640946370000|2021-12-31 10:26:10|5665.2|5659.2|5664.7|5658.7|5665.2|5659.2|5664.7|5658.7|0
1640946380000|2021-12-31 10:26:20|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1640946390000|2021-12-31 10:26:30|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1640946400000|2021-12-31 10:26:40|5664.7|5658.7|5663.7|5657.7|5664.7|5658.7|5663.7|5657.7|3
1640946420000|2021-12-31 10:27:00|||||||||1
1640946470000|2021-12-31 10:27:50|5665.2|5659.2|5666.7|5660.7|5666.7|5660.7|5665.2|5659.2|3
1640946480000|2021-12-31 10:28:00|5666.2|5660.2|5664.7|5658.7|5666.2|5660.2|5664.7|5658.7|4
1640946490000|2021-12-31 10:28:10|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1640946500000|2021-12-31 10:28:20|5665.8|5659.8|5665.2|5659.2|5665.8|5659.8|5665.2|5659.2|0
1640946510000|2021-12-31 10:28:30|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|1
1640946520000|2021-12-31 10:28:40|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|2
1640946530000|2021-12-31 10:28:50|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.2|5657.2|0
1640946540000|2021-12-31 10:29:00|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.2|5657.2|3
1640946600000|2021-12-31 10:30:00|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1640946610000|2021-12-31 10:30:10|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5665.2|5659.2|1
1640946650000|2021-12-31 10:30:50|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5665.2|5659.2|0
1640946690000|2021-12-31 10:31:30|5664.7|5658.7|5663.2|5657.2|5664.7|5658.7|5663.2|5657.2|1
1640946730000|2021-12-31 10:32:10|5663.7|5657.7|5663.2|5657.2|5663.7|5657.7|5663.2|5657.2|0
1640946750000|2021-12-31 10:32:30|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1640946780000|2021-12-31 10:33:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|1
1640946790000|2021-12-31 10:33:10|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1640946810000|2021-12-31 10:33:30|5660.7|5654.7|5659.7|5653.7|5660.7|5654.7|5659.2|5653.2|2
1640946820000|2021-12-31 10:33:40|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640946840000|2021-12-31 10:34:00|||||||||9
1640946860000|2021-12-31 10:34:20|5658.7|5652.7|5660.2|5654.2|5660.2|5654.2|5658.7|5652.7|2
1640946890000|2021-12-31 10:34:50|||||||||1
1640946960000|2021-12-31 10:36:00|5660.7|5654.7|5659.7|5653.7|5660.7|5654.7|5659.7|5653.7|1
1640946970000|2021-12-31 10:36:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640946980000|2021-12-31 10:36:20|5658.7|5652.7|5660.2|5654.2|5660.2|5654.2|5658.7|5652.7|1
1640946990000|2021-12-31 10:36:30|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|1
1640947000000|2021-12-31 10:36:40|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640947030000|2021-12-31 10:37:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947040000|2021-12-31 10:37:20|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|0
1640947070000|2021-12-31 10:37:50|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|1
1640947110000|2021-12-31 10:38:30|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640947120000|2021-12-31 10:38:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|1
1640947130000|2021-12-31 10:38:50|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640947140000|2021-12-31 10:39:00|5660.2|5654.2|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|1
1640947150000|2021-12-31 10:39:10|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640947160000|2021-12-31 10:39:20|5659.8|5653.8|5660.7|5654.7|5660.7|5654.7|5659.8|5653.8|3
1640947170000|2021-12-31 10:39:30|5659.7|5653.7|5660.7|5654.7|5660.7|5654.7|5659.7|5653.7|0
1640947190000|2021-12-31 10:39:50|5659.8|5653.8|5660.7|5654.7|5660.7|5654.7|5659.7|5653.7|0
1640947230000|2021-12-31 10:40:30|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640947240000|2021-12-31 10:40:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640947250000|2021-12-31 10:40:50|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|4
1640947260000|2021-12-31 10:41:00|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|5
1640947280000|2021-12-31 10:41:20|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5
1640947330000|2021-12-31 10:42:10|5659.2|5653.2|5659.2|5653.2|5659.7|5653.7|5658.7|5652.7|0
1640947340000|2021-12-31 10:42:20|||||||||5
1640947360000|2021-12-31 10:42:40|5659.7|5653.7|5659.3|5653.3|5660.2|5654.2|5659.3|5653.3|0
1640947380000|2021-12-31 10:43:00|5659.2|5653.2|5659.7|5653.7|5659.7|5653.7|5659.2|5653.2|0
1640947390000|2021-12-31 10:43:10|5660.2|5654.2|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|0
1640947400000|2021-12-31 10:43:20|||||||||3
1640947410000|2021-12-31 10:43:30|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640947430000|2021-12-31 10:43:50|5659.7|5653.7|5660.7|5654.7|5660.7|5654.7|5659.7|5653.7|1
1640947440000|2021-12-31 10:44:00|5660.2|5654.2|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|3
1640947470000|2021-12-31 10:44:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947480000|2021-12-31 10:44:40|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640947490000|2021-12-31 10:44:50|5659.2|5653.2|5659.7|5653.7|5659.7|5653.7|5658.7|5652.7|0
1640947500000|2021-12-31 10:45:00|5659.2|5653.2|5660.2|5654.2|5660.7|5654.7|5659.2|5653.2|0
1640947510000|2021-12-31 10:45:10|5660.7|5654.7|5658.7|5652.7|5660.7|5654.7|5658.7|5652.7|2
1640947520000|2021-12-31 10:45:20|5659.2|5653.2|5659.7|5653.7|5659.7|5653.7|5659.2|5653.2|2
1640947540000|2021-12-31 10:45:40|5659.2|5653.2|5659.2|5653.2|5660.7|5654.7|5659.2|5653.2|0
1640947590000|2021-12-31 10:46:30|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640947600000|2021-12-31 10:46:40|||||||||1
1640947620000|2021-12-31 10:47:00|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|3
1640947630000|2021-12-31 10:47:10|5659.7|5653.7|5661.2|5655.2|5661.2|5655.2|5659.7|5653.7|0
1640947650000|2021-12-31 10:47:30|5662.2|5656.2|5661.7|5655.7|5662.2|5656.2|5661.7|5655.7|0
1640947660000|2021-12-31 10:47:40|5661.2|5655.2|5659.2|5653.2|5661.2|5655.2|5658.7|5652.7|7
1640947680000|2021-12-31 10:48:00|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|2
1640947690000|2021-12-31 10:48:10|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640947700000|2021-12-31 10:48:20|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|0
1640947710000|2021-12-31 10:48:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947740000|2021-12-31 10:49:00|||||||||7
1640947750000|2021-12-31 10:49:10|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|1
1640947770000|2021-12-31 10:49:30|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640947790000|2021-12-31 10:49:50|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947800000|2021-12-31 10:50:00|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|1
1640947810000|2021-12-31 10:50:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640947830000|2021-12-31 10:50:30|||||||||1
1640947850000|2021-12-31 10:50:50|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640947910000|2021-12-31 10:51:50|||||||||1
1640947930000|2021-12-31 10:52:10|5658.2|5652.2|5659.2|5653.2|5659.2|5653.2|5658.2|5652.2|2
1640947960000|2021-12-31 10:52:40|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|0
1640947980000|2021-12-31 10:53:00|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640948030000|2021-12-31 10:53:50|5658.2|5652.2|5661.2|5655.2|5661.2|5655.2|5658.2|5652.2|9
1640948040000|2021-12-31 10:54:00|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|6
1640948070000|2021-12-31 10:54:30|5661.2|5655.2|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|0
1640948080000|2021-12-31 10:54:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640948100000|2021-12-31 10:55:00|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|1
1640948110000|2021-12-31 10:55:10|||||||||1
1640948120000|2021-12-31 10:55:20|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5660.8|5654.8|2
1640948130000|2021-12-31 10:55:30|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|0
1640948140000|2021-12-31 10:55:40|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|4
1640948160000|2021-12-31 10:56:00|||||||||1
1640948180000|2021-12-31 10:56:20|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640948200000|2021-12-31 10:56:40|||||||||2
1640948210000|2021-12-31 10:56:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|18
1640948220000|2021-12-31 10:57:00|5661.7|5655.7|5660.7|5654.7|5661.7|5655.7|5660.7|5654.7|6
1640948230000|2021-12-31 10:57:10|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|3
1640948270000|2021-12-31 10:57:50|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|2
1640948340000|2021-12-31 10:59:00|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|5
1640948360000|2021-12-31 10:59:20|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.2|5654.2|0
1640948380000|2021-12-31 10:59:40|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640948390000|2021-12-31 10:59:50|||||||||1
1640948400000|2021-12-31 11:00:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|6
1640948410000|2021-12-31 11:00:10|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|2
1640948420000|2021-12-31 11:00:20|5659.7|5653.7|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|1
1640948450000|2021-12-31 11:00:50|5659.2|5653.2|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|0
1640948460000|2021-12-31 11:01:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1640948470000|2021-12-31 11:01:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640948480000|2021-12-31 11:01:20|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|1
1640948510000|2021-12-31 11:01:50|5659.7|5653.7|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|1
1640948520000|2021-12-31 11:02:00|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640948570000|2021-12-31 11:02:50|||||||||1
1640948590000|2021-12-31 11:03:10|||||||||1
1640948600000|2021-12-31 11:03:20|||||||||3
1640948610000|2021-12-31 11:03:30|5660.2|5654.2|5658.7|5652.7|5660.2|5654.2|5658.7|5652.7|2
1640948640000|2021-12-31 11:04:00|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|12
1640948670000|2021-12-31 11:04:30|5657.8|5651.8|5657.7|5651.7|5659.2|5653.2|5657.7|5651.7|1
1640948680000|2021-12-31 11:04:40|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|1
1640948700000|2021-12-31 11:05:00|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|2
1640948720000|2021-12-31 11:05:20|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|1
1640948730000|2021-12-31 11:05:30|||||||||4
1640948760000|2021-12-31 11:06:00|||||||||1
1640948780000|2021-12-31 11:06:20|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|4
1640948800000|2021-12-31 11:06:40|||||||||1
1640948820000|2021-12-31 11:07:00|5658.2|5652.2|5656.7|5650.7|5658.2|5652.2|5656.7|5650.7|2
1640948830000|2021-12-31 11:07:10|5657.2|5651.2|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|2
1640948850000|2021-12-31 11:07:30|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|0
1640948880000|2021-12-31 11:08:00|5656.7|5650.7|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|0
1640948890000|2021-12-31 11:08:10|||||||||1
1640948900000|2021-12-31 11:08:20|5658.2|5652.2|5657.2|5651.2|5658.2|5652.2|5657.2|5651.2|2
1640948930000|2021-12-31 11:08:50|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1640948940000|2021-12-31 11:09:00|5657.2|5651.2|5655.7|5649.7|5657.2|5651.2|5655.7|5649.7|8
1640948990000|2021-12-31 11:09:50|||||||||1
1640949050000|2021-12-31 11:10:50|||||||||1
1640949110000|2021-12-31 11:11:50|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|2
1640949120000|2021-12-31 11:12:00|5655.8|5649.8|5655.7|5649.7|5655.8|5649.8|5655.7|5649.7|0
1640949130000|2021-12-31 11:12:10|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|2
1640949140000|2021-12-31 11:12:20|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5654.8|5648.8|4
1640949150000|2021-12-31 11:12:30|5654.7|5648.7|5655.2|5649.2|5655.2|5649.2|5654.7|5648.7|1
1640949160000|2021-12-31 11:12:40|5654.7|5648.7|5655.2|5649.2|5655.7|5649.7|5654.7|5648.7|1
1640949170000|2021-12-31 11:12:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640949180000|2021-12-31 11:13:00|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|0
1640949240000|2021-12-31 11:14:00|5655.2|5649.2|5656.2|5650.2|5656.2|5650.2|5655.2|5649.2|2
1640949250000|2021-12-31 11:14:10|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|1
1640949290000|2021-12-31 11:14:50|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|1
1640949300000|2021-12-31 11:15:00|5655.7|5649.7|5656.7|5650.7|5656.7|5650.7|5655.7|5649.7|2
1640949320000|2021-12-31 11:15:20|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1640949330000|2021-12-31 11:15:30|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|0
1640949340000|2021-12-31 11:15:40|5656.3|5650.3|5656.2|5650.2|5656.3|5650.3|5656.2|5650.2|0
1640949350000|2021-12-31 11:15:50|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|2
1640949360000|2021-12-31 11:16:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|1
1640949420000|2021-12-31 11:17:00|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|9
1640949470000|2021-12-31 11:17:50|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|2
1640949490000|2021-12-31 11:18:10|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|2
1640949510000|2021-12-31 11:18:30|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.3|5649.3|0
1640949530000|2021-12-31 11:18:50|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1640949540000|2021-12-31 11:19:00|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640949590000|2021-12-31 11:19:50|||||||||1
1640949630000|2021-12-31 11:20:30|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|9
1640949650000|2021-12-31 11:20:50|5654.7|5648.7|5654.7|5648.7|5655.2|5649.2|5654.7|5648.7|1
1640949660000|2021-12-31 11:21:00|5655.2|5649.2|5654.7|5648.7|5655.2|5649.2|5654.7|5648.7|0
1640949690000|2021-12-31 11:21:30|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|2
1640949700000|2021-12-31 11:21:40|||||||||1
1640949710000|2021-12-31 11:21:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5
1640949720000|2021-12-31 11:22:00|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5
1640949730000|2021-12-31 11:22:10|||||||||2
1640949770000|2021-12-31 11:22:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|4
1640949780000|2021-12-31 11:23:00|5653.7|5647.7|5654.2|5648.2|5654.2|5648.2|5653.7|5647.7|1
1640949790000|2021-12-31 11:23:10|5653.7|5647.7|5654.2|5648.2|5654.2|5648.2|5653.7|5647.7|0
1640949800000|2021-12-31 11:23:20|5653.7|5647.7|5653.7|5647.7|5654.2|5648.2|5653.7|5647.7|10
1640949820000|2021-12-31 11:23:40|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|3
1640949830000|2021-12-31 11:23:50|5653.7|5647.7|5653.2|5647.2|5653.7|5647.7|5652.7|5646.7|2
1640949840000|2021-12-31 11:24:00|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1640949890000|2021-12-31 11:24:50|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|4
1640949940000|2021-12-31 11:25:40|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1640949950000|2021-12-31 11:25:50|5653.2|5647.2|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|108
1640949960000|2021-12-31 11:26:00|5653.2|5647.2|5653.2|5647.2|5653.7|5647.7|5653.2|5647.2|0
1640949980000|2021-12-31 11:26:20|5652.2|5646.2|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|12
1640949990000|2021-12-31 11:26:30|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|3
1640950010000|2021-12-31 11:26:50|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1640950020000|2021-12-31 11:27:00|5651.7|5645.7|5652.2|5646.2|5652.2|5646.2|5651.2|5645.2|0
1640950040000|2021-12-31 11:27:20|5652.7|5646.7|5651.7|5645.7|5652.7|5646.7|5651.7|5645.7|2
1640950060000|2021-12-31 11:27:40|5651.2|5645.2|5651.7|5645.7|5651.7|5645.7|5651.2|5645.2|2
1640950080000|2021-12-31 11:28:00|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1640950110000|2021-12-31 11:28:30|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|1
1640950130000|2021-12-31 11:28:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640950140000|2021-12-31 11:29:00|5649.2|5643.2|5648.7|5642.7|5649.2|5643.2|5648.7|5642.7|7
1640950160000|2021-12-31 11:29:20|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|3
1640950190000|2021-12-31 11:29:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640950210000|2021-12-31 11:30:10|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|1
1640950220000|2021-12-31 11:30:20|5649.7|5643.7|5651.2|5645.2|5651.7|5645.7|5649.7|5643.7|1
1640950250000|2021-12-31 11:30:50|5650.3|5644.3|5650.2|5644.2|5651.2|5645.2|5650.2|5644.2|0
1640950260000|2021-12-31 11:31:00|5651.2|5645.2|5650.2|5644.2|5651.2|5645.2|5650.2|5644.2|0
1640950270000|2021-12-31 11:31:10|5649.7|5643.7|5650.7|5644.7|5650.7|5644.7|5649.7|5643.7|2
1640950280000|2021-12-31 11:31:20|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1640950290000|2021-12-31 11:31:30|5649.7|5643.7|5650.7|5644.7|5650.7|5644.7|5649.7|5643.7|0
1640950300000|2021-12-31 11:31:40|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|1
1640950310000|2021-12-31 11:31:50|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|3
1640950320000|2021-12-31 11:32:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|1
1640950330000|2021-12-31 11:32:10|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1640950340000|2021-12-31 11:32:20|||||||||1
1640950360000|2021-12-31 11:32:40|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5649.7|5643.7|0
1640950370000|2021-12-31 11:32:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640950390000|2021-12-31 11:33:10|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|1
1640950430000|2021-12-31 11:33:50|5649.7|5643.7|5650.2|5644.2|5650.7|5644.7|5649.7|5643.7|0
1640950440000|2021-12-31 11:34:00|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|1
1640950500000|2021-12-31 11:35:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|4
1640950540000|2021-12-31 11:35:40|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1640950550000|2021-12-31 11:35:50|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|4
1640950560000|2021-12-31 11:36:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|4
1640950580000|2021-12-31 11:36:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1640950610000|2021-12-31 11:36:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|2
1640950620000|2021-12-31 11:37:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1640950650000|2021-12-31 11:37:30|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1640950670000|2021-12-31 11:37:50|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|1
1640950680000|2021-12-31 11:38:00|5648.7|5642.7|5648.7|5642.7|5649.2|5643.2|5648.7|5642.7|0
1640950690000|2021-12-31 11:38:10|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|4
1640950700000|2021-12-31 11:38:20|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|1
1640950710000|2021-12-31 11:38:30|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|0
1640950720000|2021-12-31 11:38:40|5647.3|5641.3|5647.2|5641.2|5648.2|5642.2|5647.2|5641.2|0
1640950730000|2021-12-31 11:38:50|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640950740000|2021-12-31 11:39:00|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|7
1640950780000|2021-12-31 11:39:40|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|1
1640950800000|2021-12-31 11:40:00|5647.7|5641.7|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|0
1640950850000|2021-12-31 11:40:50|||||||||1
1640950870000|2021-12-31 11:41:10|||||||||2
1640950880000|2021-12-31 11:41:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640950890000|2021-12-31 11:41:30|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|1
1640950920000|2021-12-31 11:42:00|||||||||1
1640950930000|2021-12-31 11:42:10|5647.2|5641.2|5648.2|5642.2|5648.2|5642.2|5647.2|5641.2|6
1640950940000|2021-12-31 11:42:20|5648.3|5642.3|5647.8|5641.8|5649.2|5643.2|5647.8|5641.8|3
1640950970000|2021-12-31 11:42:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|1
1640951000000|2021-12-31 11:43:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1640951040000|2021-12-31 11:44:00|||||||||6
1640951090000|2021-12-31 11:44:50|||||||||1
1640951130000|2021-12-31 11:45:30|5647.7|5641.7|5648.7|5642.7|5649.2|5643.2|5647.7|5641.7|7
1640951140000|2021-12-31 11:45:40|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640951160000|2021-12-31 11:46:00|||||||||1
1640951220000|2021-12-31 11:47:00|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|1
1640951240000|2021-12-31 11:47:20|5646.8|5640.8|5647.2|5641.2|5647.2|5641.2|5646.8|5640.8|0
1640951260000|2021-12-31 11:47:40|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1640951280000|2021-12-31 11:48:00|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1640951290000|2021-12-31 11:48:10|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|8
1640951310000|2021-12-31 11:48:30|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|9
1640951330000|2021-12-31 11:48:50|||||||||1
1640951340000|2021-12-31 11:49:00|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640951370000|2021-12-31 11:49:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640951380000|2021-12-31 11:49:40|5645.3|5639.3|5646.3|5640.3|5646.3|5640.3|5645.3|5639.3|1
1640951390000|2021-12-31 11:49:50|5645.8|5639.8|5644.8|5638.8|5645.8|5639.8|5644.8|5638.8|2
1640951400000|2021-12-31 11:50:00|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640951420000|2021-12-31 11:50:20|5645.7|5639.7|5647.8|5641.8|5647.8|5641.8|5645.7|5639.7|1
1640951430000|2021-12-31 11:50:30|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1640951450000|2021-12-31 11:50:50|5646.3|5640.3|5646.3|5640.3|5646.8|5640.8|5646.3|5640.3|0
1640951460000|2021-12-31 11:51:00|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|0
1640951470000|2021-12-31 11:51:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|2
1640951480000|2021-12-31 11:51:20|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|0
1640951510000|2021-12-31 11:51:50|5644.3|5638.3|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640951520000|2021-12-31 11:52:00|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640951540000|2021-12-31 11:52:20|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640951560000|2021-12-31 11:52:40|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640951580000|2021-12-31 11:53:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|3
1640951600000|2021-12-31 11:53:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|1
1640951620000|2021-12-31 11:53:40|5644.2|5638.2|5644.3|5638.3|5644.3|5638.3|5644.2|5638.2|0
1640951630000|2021-12-31 11:53:50|5644.7|5638.7|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640951650000|2021-12-31 11:54:10|||||||||3
1640951690000|2021-12-31 11:54:50|||||||||1
1640951700000|2021-12-31 11:55:00|5644.7|5638.7|5644.3|5638.3|5644.7|5638.7|5644.3|5638.3|0
1640951740000|2021-12-31 11:55:40|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|3
1640951750000|2021-12-31 11:55:50|5643.8|5637.8|5643.8|5637.8|5644.8|5638.8|5643.8|5637.8|4
1640951830000|2021-12-31 11:57:10|||||||||4
1640951840000|2021-12-31 11:57:20|||||||||5
1640951850000|2021-12-31 11:57:30|||||||||2
1640951860000|2021-12-31 11:57:40|5643.7|5637.7|5643.3|5637.3|5643.8|5637.8|5642.8|5636.8|15
1640951870000|2021-12-31 11:57:50|5642.8|5636.8|5643.3|5637.3|5643.3|5637.3|5642.8|5636.8|2
1640951880000|2021-12-31 11:58:00|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|1
1640951890000|2021-12-31 11:58:10|5642.7|5636.7|5642.3|5636.3|5642.7|5636.7|5641.8|5635.8|2
1640951900000|2021-12-31 11:58:20|||||||||1
1640951920000|2021-12-31 11:58:40|5642.8|5636.8|5642.3|5636.3|5642.8|5636.8|5642.3|5636.3|1
1640951930000|2021-12-31 11:58:50|5643.2|5637.2|5643.3|5637.3|5643.8|5637.8|5643.2|5637.2|3
1640951940000|2021-12-31 11:59:00|5643.8|5637.8|5643.3|5637.3|5643.8|5637.8|5643.3|5637.3|0
1640951950000|2021-12-31 11:59:10|5644.7|5638.7|5645.3|5639.3|5645.3|5639.3|5644.7|5638.7|2
1640951960000|2021-12-31 11:59:20|5644.8|5638.8|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640951970000|2021-12-31 11:59:30|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640951980000|2021-12-31 11:59:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640951990000|2021-12-31 11:59:50|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1640952000000|2021-12-31 12:00:00|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.3|5638.3|2
1640952010000|2021-12-31 12:00:10|5645.2|5639.2|5644.3|5638.3|5645.2|5639.2|5644.3|5638.3|4
1640952020000|2021-12-31 12:00:20|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640952030000|2021-12-31 12:00:30|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640952060000|2021-12-31 12:01:00|5644.7|5638.7|5645.3|5639.3|5645.3|5639.3|5643.8|5637.8|2
1640952080000|2021-12-31 12:01:20|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640952090000|2021-12-31 12:01:30|5643.3|5637.3|5643.7|5637.7|5643.8|5637.8|5643.3|5637.3|2
1640952100000|2021-12-31 12:01:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640952110000|2021-12-31 12:01:50|5643.3|5637.3|5645.2|5639.2|5645.2|5639.2|5643.3|5637.3|1
1640952120000|2021-12-31 12:02:00|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5643.2|5637.2|6
1640952130000|2021-12-31 12:02:10|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640952140000|2021-12-31 12:02:20|5645.7|5639.7|5648.7|5642.7|5648.7|5642.7|5645.2|5639.2|3
1640952150000|2021-12-31 12:02:30|5649.2|5643.2|5647.2|5641.2|5649.2|5643.2|5647.2|5641.2|7
1640952160000|2021-12-31 12:02:40|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|6
1640952170000|2021-12-31 12:02:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|2
1640952180000|2021-12-31 12:03:00|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|1
1640952190000|2021-12-31 12:03:10|5645.8|5639.8|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640952200000|2021-12-31 12:03:20|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|0
1640952210000|2021-12-31 12:03:30|5646.2|5640.2|5644.7|5638.7|5646.2|5640.2|5644.7|5638.7|15
1640952220000|2021-12-31 12:03:40|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1640952240000|2021-12-31 12:04:00|5644.2|5638.2|5643.7|5637.7|5645.2|5639.2|5643.7|5637.7|2
1640952250000|2021-12-31 12:04:10|||||||||2
1640952270000|2021-12-31 12:04:30|5643.2|5637.2|5643.7|5637.7|5643.7|5637.7|5643.2|5637.2|0
1640952290000|2021-12-31 12:04:50|||||||||2
1640952350000|2021-12-31 12:05:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1640952360000|2021-12-31 12:06:00|5643.8|5637.8|5643.7|5637.7|5643.8|5637.8|5643.7|5637.7|0
1640952370000|2021-12-31 12:06:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1640952380000|2021-12-31 12:06:20|5644.3|5638.3|5644.7|5638.7|5645.2|5639.2|5644.2|5638.2|0
1640952390000|2021-12-31 12:06:30|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5644.3|5638.3|0
1640952400000|2021-12-31 12:06:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640952410000|2021-12-31 12:06:50|5644.3|5638.3|5644.7|5638.7|5644.7|5638.7|5644.3|5638.3|0
1640952430000|2021-12-31 12:07:10|5644.3|5638.3|5644.2|5638.2|5644.3|5638.3|5644.2|5638.2|0
1640952450000|2021-12-31 12:07:30|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640952470000|2021-12-31 12:07:50|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|1
1640952480000|2021-12-31 12:08:00|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640952490000|2021-12-31 12:08:10|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|0
1640952500000|2021-12-31 12:08:20|5644.7|5638.7|5645.2|5639.2|5645.7|5639.7|5644.7|5638.7|2
1640952520000|2021-12-31 12:08:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|0
1640952540000|2021-12-31 12:09:00|5645.2|5639.2|5644.2|5638.2|5645.2|5639.2|5644.2|5638.2|4
1640952550000|2021-12-31 12:09:10|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1640952570000|2021-12-31 12:09:30|5647.2|5641.2|5645.2|5639.2|5647.2|5641.2|5645.2|5639.2|0
1640952590000|2021-12-31 12:09:50|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640952600000|2021-12-31 12:10:00|5644.7|5638.7|5646.2|5640.2|5647.2|5641.2|5644.7|5638.7|4
1640952620000|2021-12-31 12:10:20|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|1
1640952640000|2021-12-31 12:10:40|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1640952650000|2021-12-31 12:10:50|||||||||1
1640952660000|2021-12-31 12:11:00|5645.3|5639.3|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|2
1640952710000|2021-12-31 12:11:50|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1640952720000|2021-12-31 12:12:00|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|1
1640952730000|2021-12-31 12:12:10|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|3
1640952740000|2021-12-31 12:12:20|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|0
1640952750000|2021-12-31 12:12:30|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1640952760000|2021-12-31 12:12:40|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1640952770000|2021-12-31 12:12:50|5646.7|5640.7|5644.2|5638.2|5646.7|5640.7|5644.2|5638.2|4
1640952780000|2021-12-31 12:13:00|5645.7|5639.7|5644.7|5638.7|5645.7|5639.7|5644.7|5638.7|5
1640952790000|2021-12-31 12:13:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640952820000|2021-12-31 12:13:40|5643.8|5637.8|5643.7|5637.7|5644.2|5638.2|5643.7|5637.7|10
1640952840000|2021-12-31 12:14:00|5644.2|5638.2|5642.2|5636.2|5644.2|5638.2|5641.7|5635.7|17
1640952860000|2021-12-31 12:14:20|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|2
1640952880000|2021-12-31 12:14:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|3
1640952900000|2021-12-31 12:15:00|5640.7|5634.7|5640.2|5634.2|5640.7|5634.7|5640.2|5634.2|2
1640952910000|2021-12-31 12:15:10|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|1
1640952920000|2021-12-31 12:15:20|5641.7|5635.7|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|0
1640952930000|2021-12-31 12:15:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1640952940000|2021-12-31 12:15:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5641.2|5635.2|1
1640952950000|2021-12-31 12:15:50|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640952970000|2021-12-31 12:16:10|5642.2|5636.2|5644.2|5638.2|5644.2|5638.2|5642.2|5636.2|2
1640952980000|2021-12-31 12:16:20|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|3
1640952990000|2021-12-31 12:16:30|5644.2|5638.2|5643.2|5637.2|5644.2|5638.2|5643.2|5637.2|0
1640953000000|2021-12-31 12:16:40|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1640953010000|2021-12-31 12:16:50|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640953020000|2021-12-31 12:17:00|5643.3|5637.3|5642.2|5636.2|5643.3|5637.3|5642.2|5636.2|1
1640953080000|2021-12-31 12:18:00|5641.7|5635.7|5642.2|5636.2|5643.2|5637.2|5641.7|5635.7|1
1640953110000|2021-12-31 12:18:30|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640953120000|2021-12-31 12:18:40|5642.3|5636.3|5641.7|5635.7|5642.3|5636.3|5641.7|5635.7|0
1640953140000|2021-12-31 12:19:00|5641.3|5635.3|5641.7|5635.7|5641.7|5635.7|5641.3|5635.3|0
1640953150000|2021-12-31 12:19:10|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640953160000|2021-12-31 12:19:20|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|0
1640953170000|2021-12-31 12:19:30|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1640953180000|2021-12-31 12:19:40|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1640953190000|2021-12-31 12:19:50|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|1
1640953200000|2021-12-31 12:20:00|5643.2|5637.2|5642.2|5636.2|5643.2|5637.2|5642.2|5636.2|0
1640953220000|2021-12-31 12:20:20|5641.7|5635.7|5641.3|5635.3|5641.7|5635.7|5641.3|5635.3|0
1640953230000|2021-12-31 12:20:30|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1640953260000|2021-12-31 12:21:00|5640.8|5634.8|5642.7|5636.7|5642.7|5636.7|5640.8|5634.8|1
1640953310000|2021-12-31 12:21:50|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640953320000|2021-12-31 12:22:00|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640953360000|2021-12-31 12:22:40|5641.3|5635.3|5643.2|5637.2|5643.2|5637.2|5641.3|5635.3|2
1640953370000|2021-12-31 12:22:50|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|0
1640953380000|2021-12-31 12:23:00|5642.7|5636.7|5641.7|5635.7|5642.7|5636.7|5641.3|5635.3|1
1640953390000|2021-12-31 12:23:10|5641.3|5635.3|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640953410000|2021-12-31 12:23:30|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640953440000|2021-12-31 12:24:00|5641.2|5635.2|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|0
1640953470000|2021-12-31 12:24:30|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|1
1640953490000|2021-12-31 12:24:50|5642.2|5636.2|5641.7|5635.7|5642.2|5636.2|5641.7|5635.7|0
1640953500000|2021-12-31 12:25:00|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1640953520000|2021-12-31 12:25:20|5641.8|5635.8|5642.7|5636.7|5642.7|5636.7|5641.8|5635.8|4
1640953540000|2021-12-31 12:25:40|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640953560000|2021-12-31 12:26:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640953610000|2021-12-31 12:26:50|5641.8|5635.8|5641.2|5635.2|5641.8|5635.8|5641.2|5635.2|0
1640953620000|2021-12-31 12:27:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|2
1640953640000|2021-12-31 12:27:20|5639.7|5633.7|5640.2|5634.2|5640.2|5634.2|5639.7|5633.7|0
1640953660000|2021-12-31 12:27:40|5639.7|5633.7|5639.7|5633.7|5640.2|5634.2|5639.7|5633.7|0
1640953670000|2021-12-31 12:27:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|2
1640953680000|2021-12-31 12:28:00|5640.3|5634.3|5639.7|5633.7|5640.3|5634.3|5639.7|5633.7|1
1640953690000|2021-12-31 12:28:10|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640953730000|2021-12-31 12:28:50|5639.8|5633.8|5639.7|5633.7|5639.8|5633.8|5639.7|5633.7|0
1640953740000|2021-12-31 12:29:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|3
1640953750000|2021-12-31 12:29:10|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1640953770000|2021-12-31 12:29:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640953790000|2021-12-31 12:29:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640953800000|2021-12-31 12:30:00|5641.2|5635.2|5640.3|5634.3|5641.2|5635.2|5639.8|5633.8|2
1640953810000|2021-12-31 12:30:10|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1640953820000|2021-12-31 12:30:20|5640.7|5634.7|5642.2|5636.2|5642.2|5636.2|5640.7|5634.7|9
1640953840000|2021-12-31 12:30:40|||||||||1
1640953850000|2021-12-31 12:30:50|5641.7|5635.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|0
1640953860000|2021-12-31 12:31:00|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640953880000|2021-12-31 12:31:20|5641.2|5635.2|5640.7|5634.7|5641.2|5635.2|5640.7|5634.7|0
1640953910000|2021-12-31 12:31:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640953920000|2021-12-31 12:32:00|5641.7|5635.7|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|1
1640953930000|2021-12-31 12:32:10|5641.7|5635.7|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|9
1640953980000|2021-12-31 12:33:00|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1640954010000|2021-12-31 12:33:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|1
1640954020000|2021-12-31 12:33:40|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|0
1640954030000|2021-12-31 12:33:50|5641.7|5635.7|5641.3|5635.3|5641.7|5635.7|5640.8|5634.8|2
1640954040000|2021-12-31 12:34:00|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640954050000|2021-12-31 12:34:10|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1640954060000|2021-12-31 12:34:20|5641.7|5635.7|5641.3|5635.3|5641.7|5635.7|5641.3|5635.3|1
1640954070000|2021-12-31 12:34:30|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.3|5634.3|1
1640954080000|2021-12-31 12:34:40|5639.9|5633.9|5641.3|5635.3|5641.3|5635.3|5639.8|5633.8|6
1640954090000|2021-12-31 12:34:50|5640.8|5634.8|5640.3|5634.3|5641.3|5635.3|5640.3|5634.3|4
1640954100000|2021-12-31 12:35:00|5639.8|5633.8|5639.8|5633.8|5640.8|5634.8|5639.8|5633.8|17
1640954130000|2021-12-31 12:35:30|||||||||1
1640954140000|2021-12-31 12:35:40|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.2|5634.2|2
1640954170000|2021-12-31 12:36:10|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|2
1640954180000|2021-12-31 12:36:20|5640.8|5634.8|5641.3|5635.3|5641.3|5635.3|5640.8|5634.8|6
1640954200000|2021-12-31 12:36:40|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|0
1640954210000|2021-12-31 12:36:50|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1640954220000|2021-12-31 12:37:00|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|2
1640954230000|2021-12-31 12:37:10|5640.7|5634.7|5640.8|5634.8|5640.8|5634.8|5640.7|5634.7|4
1640954240000|2021-12-31 12:37:20|||||||||2
1640954270000|2021-12-31 12:37:50|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|2
1640954280000|2021-12-31 12:38:00|5641.3|5635.3|5641.8|5635.8|5641.8|5635.8|5640.8|5634.8|1
1640954290000|2021-12-31 12:38:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640954300000|2021-12-31 12:38:20|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|2
1640954330000|2021-12-31 12:38:50|5641.8|5635.8|5643.3|5637.3|5643.3|5637.3|5641.3|5635.3|2
1640954340000|2021-12-31 12:39:00|5643.7|5637.7|5644.7|5638.7|5645.7|5639.7|5643.7|5637.7|12
1640954350000|2021-12-31 12:39:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640954370000|2021-12-31 12:39:30|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640954390000|2021-12-31 12:39:50|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5644.3|5638.3|0
1640954400000|2021-12-31 12:40:00|5644.3|5638.3|5643.8|5637.8|5644.3|5638.3|5643.8|5637.8|0
1640954450000|2021-12-31 12:40:50|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|1
1640954470000|2021-12-31 12:41:10|5643.7|5637.7|5644.7|5638.7|5645.2|5639.2|5643.7|5637.7|1
1640954480000|2021-12-31 12:41:20|5644.2|5638.2|5644.7|5638.7|5644.7|5638.7|5644.2|5638.2|0
1640954500000|2021-12-31 12:41:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640954520000|2021-12-31 12:42:00|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5643.7|5637.7|1
1640954530000|2021-12-31 12:42:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|4
1640954570000|2021-12-31 12:42:50|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|6
1640954580000|2021-12-31 12:43:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640954590000|2021-12-31 12:43:10|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640954600000|2021-12-31 12:43:20|5645.2|5639.2|5645.7|5639.7|5646.7|5640.7|5644.7|5638.7|1
1640954630000|2021-12-31 12:43:50|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|1
1640954640000|2021-12-31 12:44:00|5645.7|5639.7|5644.7|5638.7|5646.2|5640.2|5644.7|5638.7|4
1640954660000|2021-12-31 12:44:20|5645.8|5639.8|5645.7|5639.7|5645.8|5639.8|5645.7|5639.7|4
1640954670000|2021-12-31 12:44:30|5645.2|5639.2|5645.7|5639.7|5646.2|5640.2|5645.2|5639.2|0
1640954700000|2021-12-31 12:45:00|5646.7|5640.7|5644.7|5638.7|5646.7|5640.7|5644.7|5638.7|7
1640954710000|2021-12-31 12:45:10|5644.3|5638.3|5644.2|5638.2|5644.3|5638.3|5644.2|5638.2|0
1640954740000|2021-12-31 12:45:40|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1640954800000|2021-12-31 12:46:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1640954810000|2021-12-31 12:46:50|||||||||1
1640954820000|2021-12-31 12:47:00|||||||||1
1640954830000|2021-12-31 12:47:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|1
1640954870000|2021-12-31 12:47:50|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640954880000|2021-12-31 12:48:00|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640954890000|2021-12-31 12:48:10|5642.8|5636.8|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|6
1640954900000|2021-12-31 12:48:20|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|0
1640954910000|2021-12-31 12:48:30|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640954920000|2021-12-31 12:48:40|5643.7|5637.7|5644.2|5638.2|5644.7|5638.7|5643.7|5637.7|1
1640954940000|2021-12-31 12:49:00|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|1
1640954950000|2021-12-31 12:49:10|5643.8|5637.8|5643.7|5637.7|5644.7|5638.7|5643.7|5637.7|2
1640954970000|2021-12-31 12:49:30|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|2
1640954980000|2021-12-31 12:49:40|5643.8|5637.8|5643.7|5637.7|5643.8|5637.8|5643.7|5637.7|0
1640954990000|2021-12-31 12:49:50|5642.3|5636.3|5642.8|5636.8|5642.8|5636.8|5642.3|5636.3|1
1640955010000|2021-12-31 12:50:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|0
1640955020000|2021-12-31 12:50:20|||||||||1
1640955060000|2021-12-31 12:51:00|5642.8|5636.8|5643.3|5637.3|5643.3|5637.3|5642.8|5636.8|0
1640955090000|2021-12-31 12:51:30|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640955100000|2021-12-31 12:51:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640955120000|2021-12-31 12:52:00|5642.8|5636.8|5641.8|5635.8|5642.8|5636.8|5641.8|5635.8|2
1640955130000|2021-12-31 12:52:10|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|4
1640955140000|2021-12-31 12:52:20|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640955180000|2021-12-31 12:53:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|8
1640955200000|2021-12-31 12:53:20|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640955220000|2021-12-31 12:53:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1640955240000|2021-12-31 12:54:00|5642.7|5636.7|5645.3|5639.3|5645.3|5639.3|5642.2|5636.2|5
1640955250000|2021-12-31 12:54:10|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|1
1640955260000|2021-12-31 12:54:20|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640955270000|2021-12-31 12:54:30|5644.7|5638.7|5644.8|5638.8|5644.8|5638.8|5644.7|5638.7|0
1640955290000|2021-12-31 12:54:50|5643.8|5637.8|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|0
1640955320000|2021-12-31 12:55:20|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640955330000|2021-12-31 12:55:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5643.8|5637.8|2
1640955340000|2021-12-31 12:55:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640955360000|2021-12-31 12:56:00|5643.3|5637.3|5642.8|5636.8|5643.8|5637.8|5642.3|5636.3|1
1640955390000|2021-12-31 12:56:30|5642.3|5636.3|5642.2|5636.2|5642.3|5636.3|5641.8|5635.8|0
1640955400000|2021-12-31 12:56:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|0
1640955410000|2021-12-31 12:56:50|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.8|5635.8|1
1640955420000|2021-12-31 12:57:00|5642.3|5636.3|5642.3|5636.3|5642.8|5636.8|5640.8|5634.8|22
1640955430000|2021-12-31 12:57:10|5642.7|5636.7|5642.3|5636.3|5642.7|5636.7|5642.3|5636.3|0
1640955440000|2021-12-31 12:57:20|5642.2|5636.2|5641.8|5635.8|5642.2|5636.2|5641.8|5635.8|0
1640955450000|2021-12-31 12:57:30|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|1
1640955480000|2021-12-31 12:58:00|5643.2|5637.2|5643.3|5637.3|5643.3|5637.3|5643.2|5637.2|0
1640955510000|2021-12-31 12:58:30|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|1
1640955560000|2021-12-31 12:59:20|5641.8|5635.8|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|0
1640955570000|2021-12-31 12:59:30|5642.7|5636.7|5643.3|5637.3|5643.3|5637.3|5642.7|5636.7|1
1640955580000|2021-12-31 12:59:40|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|2
1640955590000|2021-12-31 12:59:50|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|1
1640955600000|2021-12-31 13:00:00|5649.8|5643.8|5647.3|5641.3|5649.8|5643.8|5647.3|5641.3|5
1640955610000|2021-12-31 13:00:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640955620000|2021-12-31 13:00:20|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1640955630000|2021-12-31 13:00:30|5648.4|5642.4|5649.8|5643.8|5650.7|5644.7|5648.4|5642.4|7
1640955640000|2021-12-31 13:00:40|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1640955650000|2021-12-31 13:00:50|5650.2|5644.2|5650.3|5644.3|5650.7|5644.7|5649.7|5643.7|9
1640955660000|2021-12-31 13:01:00|5650.8|5644.8|5649.3|5643.3|5650.8|5644.8|5649.3|5643.3|2
1640955670000|2021-12-31 13:01:10|5649.7|5643.7|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|0
1640955680000|2021-12-31 13:01:20|5650.2|5644.2|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|0
1640955700000|2021-12-31 13:01:40|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|0
1640955720000|2021-12-31 13:02:00|5649.3|5643.3|5647.8|5641.8|5649.3|5643.3|5647.8|5641.8|5
1640955750000|2021-12-31 13:02:30|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1640955770000|2021-12-31 13:02:50|5650.2|5644.2|5650.3|5644.3|5650.3|5644.3|5650.2|5644.2|0
1640955780000|2021-12-31 13:03:00|5650.7|5644.7|5650.8|5644.8|5650.8|5644.8|5650.7|5644.7|0
1640955790000|2021-12-31 13:03:10|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|1
1640955800000|2021-12-31 13:03:20|5650.8|5644.8|5651.7|5645.7|5651.7|5645.7|5650.8|5644.8|1
1640955810000|2021-12-31 13:03:30|5651.8|5645.8|5650.8|5644.8|5651.8|5645.8|5650.8|5644.8|0
1640955820000|2021-12-31 13:03:40|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640955830000|2021-12-31 13:03:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640955840000|2021-12-31 13:04:00|5651.3|5645.3|5650.8|5644.8|5652.8|5646.8|5649.8|5643.8|7
1640955850000|2021-12-31 13:04:10|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|1
1640955890000|2021-12-31 13:04:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640955900000|2021-12-31 13:05:00|5651.7|5645.7|5651.3|5645.3|5651.7|5645.7|5651.3|5645.3|0
1640955910000|2021-12-31 13:05:10|5651.7|5645.7|5650.8|5644.8|5651.8|5645.8|5650.8|5644.8|1
1640955930000|2021-12-31 13:05:30|5650.7|5644.7|5652.2|5646.2|5652.2|5646.2|5650.3|5644.3|2
1640955960000|2021-12-31 13:06:00|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|3
1640955970000|2021-12-31 13:06:10|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1640955980000|2021-12-31 13:06:20|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1640956000000|2021-12-31 13:06:40|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|2
1640956010000|2021-12-31 13:06:50|5653.7|5647.7|5651.8|5645.8|5653.8|5647.8|5651.8|5645.8|3
1640956020000|2021-12-31 13:07:00|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640956030000|2021-12-31 13:07:10|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1640956040000|2021-12-31 13:07:20|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5
1640956050000|2021-12-31 13:07:30|5649.8|5643.8|5651.3|5645.3|5651.3|5645.3|5649.8|5643.8|1
1640956060000|2021-12-31 13:07:40|5651.7|5645.7|5652.3|5646.3|5652.3|5646.3|5651.7|5645.7|0
1640956080000|2021-12-31 13:08:00|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640956110000|2021-12-31 13:08:30|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|1
1640956120000|2021-12-31 13:08:40|5652.2|5646.2|5652.3|5646.3|5653.7|5647.7|5652.2|5646.2|5
1640956130000|2021-12-31 13:08:50|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1640956140000|2021-12-31 13:09:00|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|1
1640956150000|2021-12-31 13:09:10|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640956180000|2021-12-31 13:09:40|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1640956200000|2021-12-31 13:10:00|5652.8|5646.8|5653.8|5647.8|5653.8|5647.8|5652.8|5646.8|2
1640956210000|2021-12-31 13:10:10|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|1
1640956220000|2021-12-31 13:10:20|5653.7|5647.7|5652.3|5646.3|5653.7|5647.7|5652.3|5646.3|1
1640956230000|2021-12-31 13:10:30|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640956260000|2021-12-31 13:11:00|5653.2|5647.2|5653.8|5647.8|5653.8|5647.8|5653.2|5647.2|2
1640956270000|2021-12-31 13:11:10|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|2
1640956280000|2021-12-31 13:11:20|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1640956290000|2021-12-31 13:11:30|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1640956310000|2021-12-31 13:11:50|5653.8|5647.8|5653.7|5647.7|5653.8|5647.8|5653.7|5647.7|3
1640956320000|2021-12-31 13:12:00|5653.3|5647.3|5649.8|5643.8|5653.3|5647.3|5649.8|5643.8|7
1640956340000|2021-12-31 13:12:20|5647.8|5641.8|5649.3|5643.3|5649.3|5643.3|5647.8|5641.8|0
1640956350000|2021-12-31 13:12:30|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1640956360000|2021-12-31 13:12:40|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1640956370000|2021-12-31 13:12:50|5649.7|5643.7|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|0
1640956380000|2021-12-31 13:13:00|5650.2|5644.2|5648.8|5642.8|5650.8|5644.8|5648.8|5642.8|1
1640956400000|2021-12-31 13:13:20|5650.2|5644.2|5651.3|5645.3|5651.3|5645.3|5650.2|5644.2|12
1640956410000|2021-12-31 13:13:30|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|0
1640956420000|2021-12-31 13:13:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640956430000|2021-12-31 13:13:50|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1640956440000|2021-12-31 13:14:00|5651.3|5645.3|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|1
1640956460000|2021-12-31 13:14:20|5650.8|5644.8|5649.3|5643.3|5650.8|5644.8|5649.3|5643.3|3
1640956480000|2021-12-31 13:14:40|5647.9|5641.9|5647.3|5641.3|5647.9|5641.9|5647.3|5641.3|2
1640956490000|2021-12-31 13:14:50|5646.8|5640.8|5645.8|5639.8|5646.8|5640.8|5645.8|5639.8|0
1640956510000|2021-12-31 13:15:10|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1640956520000|2021-12-31 13:15:20|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640956540000|2021-12-31 13:15:40|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|3
1640956550000|2021-12-31 13:15:50|5645.2|5639.2|5647.3|5641.3|5647.3|5641.3|5645.2|5639.2|2
1640956580000|2021-12-31 13:16:20|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|1
1640956600000|2021-12-31 13:16:40|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1640956620000|2021-12-31 13:17:00|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|2
1640956630000|2021-12-31 13:17:10|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640956640000|2021-12-31 13:17:20|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640956660000|2021-12-31 13:17:40|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640956710000|2021-12-31 13:18:30|5644.8|5638.8|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640956720000|2021-12-31 13:18:40|5644.7|5638.7|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|1
1640956730000|2021-12-31 13:18:50|5643.8|5637.8|5642.8|5636.8|5643.8|5637.8|5642.3|5636.3|2
1640956740000|2021-12-31 13:19:00|5643.3|5637.3|5644.3|5638.3|5644.3|5638.3|5643.3|5637.3|0
1640956750000|2021-12-31 13:19:10|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640956760000|2021-12-31 13:19:20|5644.3|5638.3|5642.3|5636.3|5644.3|5638.3|5642.3|5636.3|0
1640956770000|2021-12-31 13:19:30|5643.3|5637.3|5644.3|5638.3|5644.3|5638.3|5643.3|5637.3|0
1640956780000|2021-12-31 13:19:40|5644.7|5638.7|5644.8|5638.8|5644.8|5638.8|5644.7|5638.7|0
1640956790000|2021-12-31 13:19:50|5645.3|5639.3|5644.8|5638.8|5645.3|5639.3|5644.8|5638.8|0
1640956800000|2021-12-31 13:20:00|5644.3|5638.3|5644.3|5638.3|5645.3|5639.3|5644.3|5638.3|0
1640956820000|2021-12-31 13:20:20|5644.7|5638.7|5645.3|5639.3|5645.3|5639.3|5644.7|5638.7|0
1640956830000|2021-12-31 13:20:30|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|0
1640956860000|2021-12-31 13:21:00|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5645.8|5639.8|0
1640956890000|2021-12-31 13:21:30|5645.8|5639.8|5646.8|5640.8|5646.8|5640.8|5645.8|5639.8|0
1640956910000|2021-12-31 13:21:50|5647.3|5641.3|5646.3|5640.3|5647.3|5641.3|5645.8|5639.8|1
1640956920000|2021-12-31 13:22:00|5645.8|5639.8|5645.3|5639.3|5645.8|5639.8|5645.3|5639.3|1
1640956930000|2021-12-31 13:22:10|5645.2|5639.2|5644.2|5638.2|5645.2|5639.2|5643.7|5637.7|7
1640956940000|2021-12-31 13:22:20|5644.3|5638.3|5643.8|5637.8|5644.3|5638.3|5643.8|5637.8|0
1640956950000|2021-12-31 13:22:30|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1640956980000|2021-12-31 13:23:00|5644.7|5638.7|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1640956990000|2021-12-31 13:23:10|5644.7|5638.7|5644.3|5638.3|5644.8|5638.8|5643.8|5637.8|2
1640957000000|2021-12-31 13:23:20|5644.2|5638.2|5643.8|5637.8|5644.2|5638.2|5643.8|5637.8|0
1640957030000|2021-12-31 13:23:50|5644.3|5638.3|5642.8|5636.8|5644.3|5638.3|5642.8|5636.8|2
1640957040000|2021-12-31 13:24:00|5643.3|5637.3|5644.8|5638.8|5645.8|5639.8|5643.3|5637.3|5
1640957060000|2021-12-31 13:24:20|5645.3|5639.3|5643.8|5637.8|5645.3|5639.3|5643.8|5637.8|2
1640957080000|2021-12-31 13:24:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|2
1640957100000|2021-12-31 13:25:00|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|3
1640957110000|2021-12-31 13:25:10|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|1
1640957120000|2021-12-31 13:25:20|5646.2|5640.2|5645.8|5639.8|5646.2|5640.2|5645.8|5639.8|1
1640957160000|2021-12-31 13:26:00|5645.7|5639.7|5644.3|5638.3|5646.2|5640.2|5644.3|5638.3|2
1640957170000|2021-12-31 13:26:10|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|3
1640957180000|2021-12-31 13:26:20|5643.3|5637.3|5642.8|5636.8|5643.8|5637.8|5642.8|5636.8|2
1640957190000|2021-12-31 13:26:30|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640957230000|2021-12-31 13:27:10|||||||||6
1640957260000|2021-12-31 13:27:40|5642.8|5636.8|5642.3|5636.3|5642.8|5636.8|5642.3|5636.3|0
1640957290000|2021-12-31 13:28:10|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|4
1640957300000|2021-12-31 13:28:20|5642.2|5636.2|5641.8|5635.8|5642.2|5636.2|5641.8|5635.8|1
1640957320000|2021-12-31 13:28:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|2
1640957340000|2021-12-31 13:29:00|5642.8|5636.8|5642.3|5636.3|5642.8|5636.8|5641.8|5635.8|4
1640957360000|2021-12-31 13:29:20|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|0
1640957370000|2021-12-31 13:29:30|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|1
1640957380000|2021-12-31 13:29:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|1
1640957400000|2021-12-31 13:30:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1640957410000|2021-12-31 13:30:10|5642.3|5636.3|5642.3|5636.3|5642.8|5636.8|5642.3|5636.3|2
1640957430000|2021-12-31 13:30:30|5642.2|5636.2|5642.3|5636.3|5642.3|5636.3|5642.2|5636.2|1
1640957440000|2021-12-31 13:30:40|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640957500000|2021-12-31 13:31:40|5644.2|5638.2|5644.3|5638.3|5644.3|5638.3|5644.2|5638.2|15
1640957510000|2021-12-31 13:31:50|5643.8|5637.8|5642.3|5636.3|5643.8|5637.8|5642.3|5636.3|4
1640957520000|2021-12-31 13:32:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|8
1640957550000|2021-12-31 13:32:30|5642.3|5636.3|5642.2|5636.2|5642.7|5636.7|5642.2|5636.2|2
1640957560000|2021-12-31 13:32:40|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1640957570000|2021-12-31 13:32:50|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640957580000|2021-12-31 13:33:00|5643.3|5637.3|5643.3|5637.3|5643.8|5637.8|5642.8|5636.8|3
1640957590000|2021-12-31 13:33:10|5642.8|5636.8|5643.3|5637.3|5643.3|5637.3|5642.8|5636.8|0
1640957600000|2021-12-31 13:33:20|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1640957640000|2021-12-31 13:34:00|5643.3|5637.3|5644.3|5638.3|5644.3|5638.3|5643.3|5637.3|4
1640957650000|2021-12-31 13:34:10|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640957660000|2021-12-31 13:34:20|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|0
1640957680000|2021-12-31 13:34:40|5644.2|5638.2|5644.3|5638.3|5644.3|5638.3|5644.2|5638.2|0
1640957700000|2021-12-31 13:35:00|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640957710000|2021-12-31 13:35:10|||||||||1
1640957720000|2021-12-31 13:35:20|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1640957740000|2021-12-31 13:35:40|||||||||1
1640957750000|2021-12-31 13:35:50|5643.7|5637.7|5643.3|5637.3|5644.2|5638.2|5643.3|5637.3|1
1640957760000|2021-12-31 13:36:00|5642.8|5636.8|5643.3|5637.3|5643.3|5637.3|5642.8|5636.8|0
1640957770000|2021-12-31 13:36:10|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|3
1640957780000|2021-12-31 13:36:20|5644.3|5638.3|5643.3|5637.3|5644.3|5638.3|5643.3|5637.3|0
1640957790000|2021-12-31 13:36:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1640957810000|2021-12-31 13:36:50|5644.2|5638.2|5641.7|5635.7|5644.3|5638.3|5641.7|5635.7|2
1640957820000|2021-12-31 13:37:00|5641.8|5635.8|5642.2|5636.2|5642.2|5636.2|5641.7|5635.7|9
1640957830000|2021-12-31 13:37:10|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.3|5635.3|1
1640957850000|2021-12-31 13:37:30|5643.2|5637.2|5641.3|5635.3|5643.2|5637.2|5641.3|5635.3|1
1640957870000|2021-12-31 13:37:50|5641.2|5635.2|5641.3|5635.3|5641.3|5635.3|5641.2|5635.2|0
1640957880000|2021-12-31 13:38:00|5641.8|5635.8|5641.3|5635.3|5641.8|5635.8|5641.2|5635.2|1
1640957900000|2021-12-31 13:38:20|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|1
1640957910000|2021-12-31 13:38:30|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1640957920000|2021-12-31 13:38:40|5640.8|5634.8|5639.8|5633.8|5640.8|5634.8|5639.8|5633.8|3
1640957940000|2021-12-31 13:39:00|5640.3|5634.3|5642.8|5636.8|5643.3|5637.3|5640.3|5634.3|8
1640957950000|2021-12-31 13:39:10|||||||||1
1640957960000|2021-12-31 13:39:20|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|1
1640957970000|2021-12-31 13:39:30|5642.7|5636.7|5643.3|5637.3|5643.3|5637.3|5642.7|5636.7|0
1640957980000|2021-12-31 13:39:40|5642.8|5636.8|5643.3|5637.3|5643.8|5637.8|5642.8|5636.8|1
1640957990000|2021-12-31 13:39:50|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1640958000000|2021-12-31 13:40:00|5643.3|5637.3|5643.3|5637.3|5643.8|5637.8|5643.3|5637.3|0
1640958010000|2021-12-31 13:40:10|5641.2|5635.2|5641.2|5635.2|5641.3|5635.3|5640.7|5634.7|3
1640958030000|2021-12-31 13:40:30|5641.3|5635.3|5640.8|5634.8|5641.8|5635.8|5640.8|5634.8|2
1640958060000|2021-12-31 13:41:00|5641.7|5635.7|5641.8|5635.8|5641.8|5635.8|5641.7|5635.7|4
1640958090000|2021-12-31 13:41:30|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|1
1640958100000|2021-12-31 13:41:40|5641.2|5635.2|5639.8|5633.8|5641.8|5635.8|5639.7|5633.7|1
1640958120000|2021-12-31 13:42:00|||||||||2
1640958130000|2021-12-31 13:42:10|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|8
1640958170000|2021-12-31 13:42:50|5639.2|5633.2|5639.8|5633.8|5639.8|5633.8|5639.2|5633.2|3
1640958180000|2021-12-31 13:43:00|5638.8|5632.8|5637.8|5631.8|5639.8|5633.8|5637.8|5631.8|2
1640958200000|2021-12-31 13:43:20|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.3|5632.3|4
1640958210000|2021-12-31 13:43:30|5638.3|5632.3|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|0
1640958220000|2021-12-31 13:43:40|5638.8|5632.8|5638.3|5632.3|5638.8|5632.8|5638.3|5632.3|1
1640958230000|2021-12-31 13:43:50|5639.3|5633.3|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|2
1640958240000|2021-12-31 13:44:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|1
1640958250000|2021-12-31 13:44:10|5639.2|5633.2|5639.8|5633.8|5639.8|5633.8|5639.2|5633.2|2
1640958290000|2021-12-31 13:44:50|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|1
1640961000000|2021-12-31 14:30:00|5635.7|5629.7|5632.3|5626.3|5635.7|5629.7|5628.8|5622.8|125
1640961010000|2021-12-31 14:30:10|5632.7|5626.7|5645.3|5639.3|5647.3|5641.3|5632.7|5626.7|68
1640961020000|2021-12-31 14:30:20|5647.3|5641.3|5651.2|5645.2|5657.3|5651.3|5647.3|5641.3|67
1640961030000|2021-12-31 14:30:30|5650.7|5644.7|5649.3|5643.3|5652.8|5646.8|5649.3|5643.3|13
1640961040000|2021-12-31 14:30:40|5650.3|5644.3|5649.3|5643.3|5651.3|5645.3|5646.8|5640.8|25
1640961050000|2021-12-31 14:30:50|5648.8|5642.8|5643.8|5637.8|5648.8|5642.8|5642.3|5636.3|6
1640961060000|2021-12-31 14:31:00|5645.3|5639.3|5653.3|5647.3|5653.3|5647.3|5645.3|5639.3|12
1640961070000|2021-12-31 14:31:10|5653.7|5647.7|5654.3|5648.3|5655.7|5649.7|5653.7|5647.7|12
1640961080000|2021-12-31 14:31:20|5655.8|5649.8|5656.3|5650.3|5657.7|5651.7|5655.8|5649.8|8
1640961090000|2021-12-31 14:31:30|5658.8|5652.8|5664.3|5658.3|5664.7|5658.7|5658.8|5652.8|12
1640961100000|2021-12-31 14:31:40|5663.8|5657.8|5665.3|5659.3|5665.7|5659.7|5663.3|5657.3|6
1640961110000|2021-12-31 14:31:50|5665.2|5659.2|5665.3|5659.3|5667.3|5661.3|5665.2|5659.2|5
1640961120000|2021-12-31 14:32:00|5665.7|5659.7|5665.3|5659.3|5667.8|5661.8|5661.8|5655.8|67
1640961130000|2021-12-31 14:32:10|5665.2|5659.2|5665.3|5659.3|5666.8|5660.8|5664.3|5658.3|12
1640961140000|2021-12-31 14:32:20|5665.8|5659.8|5677.3|5671.3|5679.8|5673.8|5665.8|5659.8|34
1640961150000|2021-12-31 14:32:30|5678.7|5672.7|5681.8|5675.8|5682.3|5676.3|5677.8|5671.8|23
1640961160000|2021-12-31 14:32:40|5682.3|5676.3|5685.3|5679.3|5685.8|5679.8|5682.3|5676.3|28
1640961170000|2021-12-31 14:32:50|5685.7|5679.7|5686.3|5680.3|5687.3|5681.3|5685.7|5679.7|14
1640961180000|2021-12-31 14:33:00|5687.2|5681.2|5690.2|5684.2|5691.3|5685.3|5686.8|5680.8|33
1640961190000|2021-12-31 14:33:10|5691.2|5685.2|5682.3|5676.3|5692.3|5686.3|5682.3|5676.3|57
1640961200000|2021-12-31 14:33:20|5682.2|5676.2|5683.3|5677.3|5684.3|5678.3|5681.7|5675.7|7
1640961210000|2021-12-31 14:33:30|5683.7|5677.7|5690.3|5684.3|5690.3|5684.3|5683.7|5677.7|8
1640961220000|2021-12-31 14:33:40|5690.7|5684.7|5690.8|5684.8|5692.3|5686.3|5690.3|5684.3|11
1640961230000|2021-12-31 14:33:50|5692.3|5686.3|5692.7|5686.7|5692.8|5686.8|5691.8|5685.8|13
1640961240000|2021-12-31 14:34:00|5692.8|5686.8|5683.3|5677.3|5692.8|5686.8|5683.3|5677.3|31
1640961250000|2021-12-31 14:34:10|5684.3|5678.3|5685.3|5679.3|5685.3|5679.3|5684.3|5678.3|9
1640961260000|2021-12-31 14:34:20|5685.2|5679.2|5681.3|5675.3|5685.2|5679.2|5680.8|5674.8|13
1640961270000|2021-12-31 14:34:30|5681.2|5675.2|5685.3|5679.3|5685.8|5679.8|5681.2|5675.2|9
1640961280000|2021-12-31 14:34:40|5685.8|5679.8|5686.2|5680.2|5686.3|5680.3|5685.8|5679.8|2
1640961290000|2021-12-31 14:34:50|5686.7|5680.7|5682.2|5676.2|5686.7|5680.7|5681.3|5675.3|13
1640961300000|2021-12-31 14:35:00|5682.3|5676.3|5683.3|5677.3|5685.8|5679.8|5682.3|5676.3|17
1640961310000|2021-12-31 14:35:10|5682.3|5676.3|5674.3|5668.3|5683.7|5677.7|5674.3|5668.3|12
1640961320000|2021-12-31 14:35:20|5674.2|5668.2|5674.3|5668.3|5674.8|5668.8|5671.2|5665.2|7
1640961330000|2021-12-31 14:35:30|5671.8|5665.8|5669.8|5663.8|5673.3|5667.3|5669.8|5663.8|16
1640961340000|2021-12-31 14:35:40|5668.3|5662.3|5668.3|5662.3|5670.3|5664.3|5667.3|5661.3|10
1640961350000|2021-12-31 14:35:50|5669.3|5663.3|5667.3|5661.3|5669.3|5663.3|5667.3|5661.3|2
1640961360000|2021-12-31 14:36:00|5668.3|5662.3|5664.3|5658.3|5668.3|5662.3|5663.2|5657.2|13
1640961370000|2021-12-31 14:36:10|5665.2|5659.2|5663.3|5657.3|5665.7|5659.7|5662.8|5656.8|6
1640961380000|2021-12-31 14:36:20|5661.3|5655.3|5662.3|5656.3|5663.3|5657.3|5658.8|5652.8|7
1640961390000|2021-12-31 14:36:30|5662.2|5656.2|5662.3|5656.3|5664.3|5658.3|5661.8|5655.8|7
1640961400000|2021-12-31 14:36:40|5661.7|5655.7|5661.3|5655.3|5662.2|5656.2|5661.3|5655.3|0
1640961410000|2021-12-31 14:36:50|5662.8|5656.8|5666.2|5660.2|5666.2|5660.2|5662.8|5656.8|8
1640961420000|2021-12-31 14:37:00|5665.3|5659.3|5666.8|5660.8|5668.3|5662.3|5665.3|5659.3|28
1640961430000|2021-12-31 14:37:10|5667.3|5661.3|5672.3|5666.3|5672.8|5666.8|5667.3|5661.3|10
1640961440000|2021-12-31 14:37:20|5670.8|5664.8|5674.8|5668.8|5676.8|5670.8|5670.8|5664.8|17
1640961450000|2021-12-31 14:37:30|5675.7|5669.7|5672.8|5666.8|5675.7|5669.7|5671.8|5665.8|9
1640961460000|2021-12-31 14:37:40|5673.2|5667.2|5668.3|5662.3|5673.2|5667.2|5668.3|5662.3|4
1640961470000|2021-12-31 14:37:50|5668.7|5662.7|5669.3|5663.3|5670.3|5664.3|5668.7|5662.7|1
1640961480000|2021-12-31 14:38:00|5669.8|5663.8|5667.8|5661.8|5670.8|5664.8|5667.8|5661.8|6
1640961490000|2021-12-31 14:38:10|5666.3|5660.3|5666.3|5660.3|5666.8|5660.8|5665.8|5659.8|5
1640961500000|2021-12-31 14:38:20|5661.3|5655.3|5660.3|5654.3|5662.3|5656.3|5660.3|5654.3|25
1640961510000|2021-12-31 14:38:30|5659.8|5653.8|5660.8|5654.8|5660.8|5654.8|5658.3|5652.3|8
1640961520000|2021-12-31 14:38:40|5660.7|5654.7|5652.7|5646.7|5660.7|5654.7|5651.8|5645.8|17
1640961530000|2021-12-31 14:38:50|5654.3|5648.3|5653.3|5647.3|5655.2|5649.2|5653.3|5647.3|8
1640961540000|2021-12-31 14:39:00|5653.8|5647.8|5658.8|5652.8|5658.8|5652.8|5653.8|5647.8|17
1640961550000|2021-12-31 14:39:10|5659.8|5653.8|5658.8|5652.8|5660.3|5654.3|5658.3|5652.3|8
1640961560000|2021-12-31 14:39:20|5660.8|5654.8|5658.8|5652.8|5662.3|5656.3|5658.8|5652.8|6
1640961570000|2021-12-31 14:39:30|5659.3|5653.3|5658.3|5652.3|5661.3|5655.3|5658.3|5652.3|5
1640961580000|2021-12-31 14:39:40|5658.8|5652.8|5659.3|5653.3|5659.3|5653.3|5657.8|5651.8|1
1640961590000|2021-12-31 14:39:50|5660.3|5654.3|5662.3|5656.3|5662.7|5656.7|5660.3|5654.3|19
1640961600000|2021-12-31 14:40:00|5662.2|5656.2|5660.3|5654.3|5662.2|5656.2|5658.8|5652.8|10
1640961610000|2021-12-31 14:40:10|5660.7|5654.7|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|0
1640961620000|2021-12-31 14:40:20|5660.7|5654.7|5658.3|5652.3|5662.2|5656.2|5658.3|5652.3|6
1640961630000|2021-12-31 14:40:30|5658.2|5652.2|5661.3|5655.3|5662.8|5656.8|5658.2|5652.2|9
1640961640000|2021-12-31 14:40:40|5660.7|5654.7|5660.8|5654.8|5661.8|5655.8|5659.2|5653.2|70
1640961650000|2021-12-31 14:40:50|5660.7|5654.7|5664.7|5658.7|5664.7|5658.7|5660.7|5654.7|7
1640961660000|2021-12-31 14:41:00|5664.2|5658.2|5662.8|5656.8|5664.3|5658.3|5661.3|5655.3|28
1640961670000|2021-12-31 14:41:10|5663.2|5657.2|5663.8|5657.8|5663.8|5657.8|5662.8|5656.8|1
1640961680000|2021-12-31 14:41:20|5663.7|5657.7|5656.8|5650.8|5664.3|5658.3|5655.3|5649.3|36
1640961690000|2021-12-31 14:41:30|5657.3|5651.3|5656.8|5650.8|5657.3|5651.3|5654.3|5648.3|18
1640961700000|2021-12-31 14:41:40|5657.3|5651.3|5655.3|5649.3|5657.7|5651.7|5654.2|5648.2|8
1640961710000|2021-12-31 14:41:50|5656.8|5650.8|5652.2|5646.2|5656.8|5650.8|5652.2|5646.2|9
1640961720000|2021-12-31 14:42:00|5652.3|5646.3|5652.3|5646.3|5653.2|5647.2|5651.3|5645.3|7
1640961730000|2021-12-31 14:42:10|5652.7|5646.7|5649.3|5643.3|5652.7|5646.7|5647.7|5641.7|6
1640961740000|2021-12-31 14:42:20|5648.8|5642.8|5648.7|5642.7|5649.8|5643.8|5647.8|5641.8|15
1640961750000|2021-12-31 14:42:30|5649.3|5643.3|5651.3|5645.3|5651.3|5645.3|5648.7|5642.7|10
1640961760000|2021-12-31 14:42:40|5651.2|5645.2|5649.3|5643.3|5651.3|5645.3|5649.3|5643.3|9
1640961770000|2021-12-31 14:42:50|5650.3|5644.3|5650.3|5644.3|5651.3|5645.3|5650.2|5644.2|6
1640961780000|2021-12-31 14:43:00|5649.8|5643.8|5650.3|5644.3|5650.8|5644.8|5648.8|5642.8|5
1640961790000|2021-12-31 14:43:10|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.2|5643.2|9
1640961800000|2021-12-31 14:43:20|5649.8|5643.8|5653.7|5647.7|5654.2|5648.2|5648.8|5642.8|9
1640961810000|2021-12-31 14:43:30|5653.8|5647.8|5656.2|5650.2|5656.2|5650.2|5653.8|5647.8|6
1640961820000|2021-12-31 14:43:40|5655.2|5649.2|5652.7|5646.7|5655.2|5649.2|5652.2|5646.2|15
1640961830000|2021-12-31 14:43:50|5652.2|5646.2|5650.2|5644.2|5652.7|5646.7|5650.2|5644.2|4
1640961840000|2021-12-31 14:44:00|5650.7|5644.7|5650.2|5644.2|5650.7|5644.7|5647.7|5641.7|24
1640961850000|2021-12-31 14:44:10|5649.7|5643.7|5654.7|5648.7|5654.7|5648.7|5649.7|5643.7|13
1640961860000|2021-12-31 14:44:20|5654.2|5648.2|5654.2|5648.2|5654.7|5648.7|5653.2|5647.2|3
1640961870000|2021-12-31 14:44:30|5654.7|5648.7|5656.2|5650.2|5656.2|5650.2|5652.7|5646.7|9
1640961880000|2021-12-31 14:44:40|5656.3|5650.3|5658.2|5652.2|5658.7|5652.7|5656.3|5650.3|11
1640961890000|2021-12-31 14:44:50|5658.3|5652.3|5659.7|5653.7|5660.7|5654.7|5657.8|5651.8|12
1640961900000|2021-12-31 14:45:00|5660.2|5654.2|5654.2|5648.2|5660.2|5654.2|5653.7|5647.7|19
1640961910000|2021-12-31 14:45:10|5655.7|5649.7|5655.7|5649.7|5656.2|5650.2|5655.2|5649.2|2
1640961920000|2021-12-31 14:45:20|5656.2|5650.2|5655.7|5649.7|5656.7|5650.7|5655.2|5649.2|4
1640961930000|2021-12-31 14:45:30|5656.2|5650.2|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|0
1640961940000|2021-12-31 14:45:40|5657.2|5651.2|5657.7|5651.7|5657.7|5651.7|5657.2|5651.2|3
1640961950000|2021-12-31 14:45:50|5657.2|5651.2|5657.8|5651.8|5658.2|5652.2|5657.2|5651.2|0
1640961960000|2021-12-31 14:46:00|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5655.2|5649.2|4
1640961970000|2021-12-31 14:46:10|5657.7|5651.7|5655.7|5649.7|5658.7|5652.7|5655.7|5649.7|6
1640961980000|2021-12-31 14:46:20|5656.6|5650.6|5655.7|5649.7|5656.6|5650.6|5655.7|5649.7|1
1640961990000|2021-12-31 14:46:30|5656.2|5650.2|5654.7|5648.7|5656.2|5650.2|5654.2|5648.2|15
1640962000000|2021-12-31 14:46:40|5655.2|5649.2|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|0
1640962010000|2021-12-31 14:46:50|||||||||11
1640962020000|2021-12-31 14:47:00|5656.2|5650.2|5653.2|5647.2|5657.7|5651.7|5652.2|5646.2|21
1640962030000|2021-12-31 14:47:10|5652.7|5646.7|5651.2|5645.2|5653.2|5647.2|5651.2|5645.2|4
1640962040000|2021-12-31 14:47:20|5650.3|5644.3|5650.2|5644.2|5651.2|5645.2|5649.2|5643.2|39
1640962050000|2021-12-31 14:47:30|5650.7|5644.7|5648.2|5642.2|5650.7|5644.7|5648.2|5642.2|5
1640962060000|2021-12-31 14:47:40|5648.7|5642.7|5650.2|5644.2|5650.7|5644.7|5648.7|5642.7|2
1640962070000|2021-12-31 14:47:50|5649.7|5643.7|5644.2|5638.2|5649.7|5643.7|5644.2|5638.2|21
1640962080000|2021-12-31 14:48:00|5646.2|5640.2|5647.2|5641.2|5648.7|5642.7|5646.2|5640.2|12
1640962090000|2021-12-31 14:48:10|5648.2|5642.2|5649.2|5643.2|5650.2|5644.2|5647.2|5641.2|17
1640962100000|2021-12-31 14:48:20|5649.7|5643.7|5652.2|5646.2|5652.2|5646.2|5648.8|5642.8|1
1640962110000|2021-12-31 14:48:30|5651.7|5645.7|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|1
1640962120000|2021-12-31 14:48:40|5652.2|5646.2|5651.2|5645.2|5653.2|5647.2|5651.2|5645.2|6
1640962130000|2021-12-31 14:48:50|5650.7|5644.7|5648.2|5642.2|5650.7|5644.7|5647.7|5641.7|7
1640962140000|2021-12-31 14:49:00|5646.7|5640.7|5647.2|5641.2|5647.2|5641.2|5646.7|5640.7|2
1640962150000|2021-12-31 14:49:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5645.2|5639.2|55
1640962160000|2021-12-31 14:49:20|5645.8|5639.8|5645.2|5639.2|5645.8|5639.8|5645.2|5639.2|5
1640962170000|2021-12-31 14:49:30|5644.2|5638.2|5643.2|5637.2|5644.2|5638.2|5643.2|5637.2|3
1640962180000|2021-12-31 14:49:40|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|2
1640962190000|2021-12-31 14:49:50|5643.7|5637.7|5643.2|5637.2|5644.7|5638.7|5643.2|5637.2|4
1640962200000|2021-12-31 14:50:00|5642.7|5636.7|5639.2|5633.2|5643.2|5637.2|5639.2|5633.2|18
1640962210000|2021-12-31 14:50:10|5637.2|5631.2|5634.7|5628.7|5637.2|5631.2|5634.7|5628.7|10
1640962220000|2021-12-31 14:50:20|5634.2|5628.2|5633.7|5627.7|5634.2|5628.2|5631.7|5625.7|14
1640962230000|2021-12-31 14:50:30|5634.2|5628.2|5633.7|5627.7|5634.2|5628.2|5633.7|5627.7|4
1640962240000|2021-12-31 14:50:40|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1640962250000|2021-12-31 14:50:50|||||||||1
1640962260000|2021-12-31 14:51:00|5635.2|5629.2|5633.8|5627.8|5635.2|5629.2|5633.8|5627.8|8
1640962270000|2021-12-31 14:51:10|5633.3|5627.3|5639.2|5633.2|5639.2|5633.2|5633.3|5627.3|29
1640962280000|2021-12-31 14:51:20|5639.3|5633.3|5640.7|5634.7|5640.7|5634.7|5639.3|5633.3|2
1640962290000|2021-12-31 14:51:30|5640.2|5634.2|5641.7|5635.7|5641.7|5635.7|5640.2|5634.2|4
1640962300000|2021-12-31 14:51:40|5642.2|5636.2|5646.2|5640.2|5646.2|5640.2|5642.2|5636.2|4
1640962310000|2021-12-31 14:51:50|5647.6|5641.6|5646.2|5640.2|5647.6|5641.6|5646.2|5640.2|7
1640962320000|2021-12-31 14:52:00|5645.7|5639.7|5646.2|5640.2|5648.2|5642.2|5645.7|5639.7|53
1640962330000|2021-12-31 14:52:10|5645.7|5639.7|5645.2|5639.2|5646.2|5640.2|5643.8|5637.8|5
1640962340000|2021-12-31 14:52:20|5645.1|5639.1|5645.2|5639.2|5645.2|5639.2|5643.7|5637.7|5
1640962350000|2021-12-31 14:52:30|5644.7|5638.7|5646.2|5640.2|5646.2|5640.2|5644.7|5638.7|4
1640962360000|2021-12-31 14:52:40|||||||||1
1640962380000|2021-12-31 14:53:00|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|1
1640962390000|2021-12-31 14:53:10|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|1
1640962400000|2021-12-31 14:53:20|5647.7|5641.7|5649.7|5643.7|5649.7|5643.7|5647.7|5641.7|21
1640962410000|2021-12-31 14:53:30|5649.8|5643.8|5651.7|5645.7|5651.7|5645.7|5649.8|5643.8|6
1640962420000|2021-12-31 14:53:40|5652.2|5646.2|5656.2|5650.2|5657.2|5651.2|5652.2|5646.2|18
1640962440000|2021-12-31 14:54:00|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|2
1640962450000|2021-12-31 14:54:10|||||||||2
1640962460000|2021-12-31 14:54:20|5656.3|5650.3|5655.3|5649.3|5656.3|5650.3|5654.8|5648.8|7
1640962470000|2021-12-31 14:54:30|5655.7|5649.7|5655.3|5649.3|5655.7|5649.7|5655.3|5649.3|0
1640962480000|2021-12-31 14:54:40|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|2
1640962490000|2021-12-31 14:54:50|5652.7|5646.7|5654.2|5648.2|5654.2|5648.2|5652.7|5646.7|6
1640962500000|2021-12-31 14:55:00|5654.7|5648.7|5655.2|5649.2|5655.2|5649.2|5654.7|5648.7|1
1640962520000|2021-12-31 14:55:20|5655.8|5649.8|5658.3|5652.3|5659.2|5653.2|5655.8|5649.8|18
1640962530000|2021-12-31 14:55:30|5658.7|5652.7|5660.2|5654.2|5660.2|5654.2|5658.7|5652.7|2
1640962540000|2021-12-31 14:55:40|5659.8|5653.8|5658.7|5652.7|5660.2|5654.2|5657.2|5651.2|16
1640962550000|2021-12-31 14:55:50|5658.3|5652.3|5658.7|5652.7|5658.7|5652.7|5658.2|5652.2|0
1640962560000|2021-12-31 14:56:00|5658.8|5652.8|5661.2|5655.2|5661.2|5655.2|5658.8|5652.8|5
1640962570000|2021-12-31 14:56:10|5659.2|5653.2|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|11
1640962580000|2021-12-31 14:56:20|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|2
1640962590000|2021-12-31 14:56:30|5658.7|5652.7|5656.7|5650.7|5658.7|5652.7|5656.7|5650.7|9
1640962600000|2021-12-31 14:56:40|5655.3|5649.3|5652.2|5646.2|5655.7|5649.7|5652.2|5646.2|28
1640962610000|2021-12-31 14:56:50|5651.2|5645.2|5650.2|5644.2|5651.2|5645.2|5650.2|5644.2|4
1640962620000|2021-12-31 14:57:00|5649.7|5643.7|5648.2|5642.2|5649.7|5643.7|5648.2|5642.2|10
1640962630000|2021-12-31 14:57:10|5647.2|5641.2|5654.2|5648.2|5654.2|5648.2|5647.2|5641.2|11
1640962640000|2021-12-31 14:57:20|5653.2|5647.2|5653.7|5647.7|5655.2|5649.2|5653.2|5647.2|6
1640962650000|2021-12-31 14:57:30|5653.8|5647.8|5654.2|5648.2|5654.2|5648.2|5653.8|5647.8|0
1640962660000|2021-12-31 14:57:40|5654.7|5648.7|5653.2|5647.2|5654.7|5648.7|5653.2|5647.2|19
1640962670000|2021-12-31 14:57:50|5653.7|5647.7|5651.2|5645.2|5653.7|5647.7|5650.7|5644.7|3
1640962680000|2021-12-31 14:58:00|5652.2|5646.2|5654.2|5648.2|5655.2|5649.2|5652.2|5646.2|13
1640962690000|2021-12-31 14:58:10|5654.3|5648.3|5655.7|5649.7|5658.2|5652.2|5654.3|5648.3|11
1640962700000|2021-12-31 14:58:20|5656.2|5650.2|5653.2|5647.2|5656.2|5650.2|5653.2|5647.2|6
1640962710000|2021-12-31 14:58:30|5653.7|5647.7|5654.7|5648.7|5654.7|5648.7|5653.2|5647.2|1
1640962730000|2021-12-31 14:58:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5
1640962740000|2021-12-31 14:59:00|5653.2|5647.2|5654.2|5648.2|5654.7|5648.7|5653.2|5647.2|2
1640962750000|2021-12-31 14:59:10|5652.2|5646.2|5651.2|5645.2|5652.7|5646.7|5651.2|5645.2|3
1640962760000|2021-12-31 14:59:20|5652.2|5646.2|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|1
1640962770000|2021-12-31 14:59:30|5649.7|5643.7|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|2
1640962780000|2021-12-31 14:59:40|5648.8|5642.8|5649.7|5643.7|5649.7|5643.7|5648.8|5642.8|0
1640962790000|2021-12-31 14:59:50|5646.7|5640.7|5646.2|5640.2|5647.7|5641.7|5646.2|5640.2|12
1640962800000|2021-12-31 15:00:00|5646.3|5640.3|5649.7|5643.7|5649.7|5643.7|5646.3|5640.3|13
1640962810000|2021-12-31 15:00:10|5650.2|5644.2|5653.2|5647.2|5653.2|5647.2|5650.2|5644.2|9
1640962820000|2021-12-31 15:00:20|5653.7|5647.7|5653.2|5647.2|5653.7|5647.7|5653.2|5647.2|0
1640962830000|2021-12-31 15:00:30|5653.3|5647.3|5653.3|5647.3|5654.2|5648.2|5653.2|5647.2|2
1640962840000|2021-12-31 15:00:40|5652.2|5646.2|5653.2|5647.2|5653.2|5647.2|5650.7|5644.7|4
1640962850000|2021-12-31 15:00:50|||||||||2
1640962860000|2021-12-31 15:01:00|5652.7|5646.7|5653.3|5647.3|5653.7|5647.7|5652.2|5646.2|7
1640962870000|2021-12-31 15:01:10|5652.8|5646.8|5653.8|5647.8|5654.7|5648.7|5652.8|5646.8|6
1640962890000|2021-12-31 15:01:30|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1640962900000|2021-12-31 15:01:40|5652.8|5646.8|5652.2|5646.2|5652.8|5646.8|5652.2|5646.2|2
1640962910000|2021-12-31 15:01:50|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|18
1640962920000|2021-12-31 15:02:00|5652.7|5646.7|5658.2|5652.2|5658.2|5652.2|5652.7|5646.7|11
1640962930000|2021-12-31 15:02:10|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|4
1640962940000|2021-12-31 15:02:20|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|3
1640962950000|2021-12-31 15:02:30|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|1
1640962960000|2021-12-31 15:02:40|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|19
1640962970000|2021-12-31 15:02:50|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|2
1640962980000|2021-12-31 15:03:00|5655.7|5649.7|5654.7|5648.7|5656.2|5650.2|5654.2|5648.2|11
1640962990000|2021-12-31 15:03:10|5655.2|5649.2|5654.8|5648.8|5655.2|5649.2|5654.8|5648.8|10
1640963000000|2021-12-31 15:03:20|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1640963020000|2021-12-31 15:03:40|5655.3|5649.3|5654.7|5648.7|5656.2|5650.2|5654.7|5648.7|13
1640963030000|2021-12-31 15:03:50|5655.7|5649.7|5656.3|5650.3|5656.7|5650.7|5655.7|5649.7|9
1640963040000|2021-12-31 15:04:00|5656.2|5650.2|5658.3|5652.3|5659.2|5653.2|5656.2|5650.2|5
1640963050000|2021-12-31 15:04:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640963060000|2021-12-31 15:04:20|5659.8|5653.8|5660.2|5654.2|5660.2|5654.2|5659.8|5653.8|0
1640963070000|2021-12-31 15:04:30|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1640963080000|2021-12-31 15:04:40|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|1
1640963090000|2021-12-31 15:04:50|5662.7|5656.7|5661.7|5655.7|5662.7|5656.7|5661.2|5655.2|6
1640963100000|2021-12-31 15:05:00|5662.7|5656.7|5661.3|5655.3|5663.2|5657.2|5661.3|5655.3|4
1640963110000|2021-12-31 15:05:10|5661.7|5655.7|5661.3|5655.3|5661.7|5655.7|5661.3|5655.3|1
1640963120000|2021-12-31 15:05:20|5660.8|5654.8|5660.7|5654.7|5660.8|5654.8|5660.7|5654.7|31
1640963130000|2021-12-31 15:05:30|5658.3|5652.3|5660.2|5654.2|5660.2|5654.2|5658.3|5652.3|36
1640963140000|2021-12-31 15:05:40|5659.7|5653.7|5658.2|5652.2|5659.7|5653.7|5657.7|5651.7|4
1640963150000|2021-12-31 15:05:50|5658.7|5652.7|5660.8|5654.8|5661.2|5655.2|5658.7|5652.7|3
1640963160000|2021-12-31 15:06:00|5660.7|5654.7|5663.2|5657.2|5663.2|5657.2|5660.7|5654.7|3
1640963170000|2021-12-31 15:06:10|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|1
1640963180000|2021-12-31 15:06:20|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5662.7|5656.7|5
1640963190000|2021-12-31 15:06:30|5663.7|5657.7|5661.7|5655.7|5663.7|5657.7|5661.2|5655.2|6
1640963200000|2021-12-31 15:06:40|5663.2|5657.2|5663.2|5657.2|5663.7|5657.7|5663.2|5657.2|5
1640963210000|2021-12-31 15:06:50|5662.2|5656.2|5663.2|5657.2|5663.2|5657.2|5662.2|5656.2|16
1640963220000|2021-12-31 15:07:00|5663.7|5657.7|5664.7|5658.7|5664.7|5658.7|5663.7|5657.7|5
1640963230000|2021-12-31 15:07:10|5667.2|5661.2|5667.7|5661.7|5667.7|5661.7|5667.2|5661.2|3
1640963240000|2021-12-31 15:07:20|5666.7|5660.7|5663.7|5657.7|5666.7|5660.7|5663.2|5657.2|36
1640963250000|2021-12-31 15:07:30|5664.2|5658.2|5665.2|5659.2|5665.2|5659.2|5664.2|5658.2|6
1640963260000|2021-12-31 15:07:40|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|4
1640963270000|2021-12-31 15:07:50|5665.2|5659.2|5664.2|5658.2|5665.2|5659.2|5664.2|5658.2|1
1640963280000|2021-12-31 15:08:00|5664.7|5658.7|5664.7|5658.7|5665.6|5659.6|5664.2|5658.2|2
1640963290000|2021-12-31 15:08:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|1
1640963300000|2021-12-31 15:08:20|5665.7|5659.7|5667.2|5661.2|5667.7|5661.7|5665.7|5659.7|7
1640963310000|2021-12-31 15:08:30|5667.7|5661.7|5665.7|5659.7|5667.7|5661.7|5665.7|5659.7|8
1640963320000|2021-12-31 15:08:40|5665.8|5659.8|5664.7|5658.7|5666.2|5660.2|5664.7|5658.7|3
1640963330000|2021-12-31 15:08:50|5665.2|5659.2|5663.2|5657.2|5665.3|5659.3|5663.2|5657.2|6
1640963340000|2021-12-31 15:09:00|5663.3|5657.3|5665.3|5659.3|5665.7|5659.7|5663.3|5657.3|13
1640963350000|2021-12-31 15:09:10|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5664.8|5658.8|6
1640963360000|2021-12-31 15:09:20|5665.3|5659.3|5666.2|5660.2|5666.7|5660.7|5665.3|5659.3|7
1640963370000|2021-12-31 15:09:30|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|6
1640963380000|2021-12-31 15:09:40|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|1
1640963390000|2021-12-31 15:09:50|5666.2|5660.2|5667.2|5661.2|5667.2|5661.2|5666.2|5660.2|4
1640963400000|2021-12-31 15:10:00|5667.7|5661.7|5668.8|5662.8|5671.2|5665.2|5667.7|5661.7|16
1640963410000|2021-12-31 15:10:10|5669.2|5663.2|5667.7|5661.7|5669.2|5663.2|5666.7|5660.7|21
1640963420000|2021-12-31 15:10:20|5668.2|5662.2|5668.2|5662.2|5669.2|5663.2|5667.7|5661.7|1
1640963430000|2021-12-31 15:10:30|5668.7|5662.7|5669.2|5663.2|5670.2|5664.2|5668.2|5662.2|11
1640963440000|2021-12-31 15:10:40|5668.8|5662.8|5668.2|5662.2|5668.8|5662.8|5668.2|5662.2|4
1640963450000|2021-12-31 15:10:50|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|3
1640963460000|2021-12-31 15:11:00|5665.8|5659.8|5664.7|5658.7|5666.2|5660.2|5664.2|5658.2|20
1640963470000|2021-12-31 15:11:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|1
1640963490000|2021-12-31 15:11:30|5663.2|5657.2|5663.2|5657.2|5663.7|5657.7|5662.2|5656.2|11
1640963500000|2021-12-31 15:11:40|5662.7|5656.7|5662.2|5656.2|5664.2|5658.2|5662.2|5656.2|4
1640963510000|2021-12-31 15:11:50|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|3
1640963520000|2021-12-31 15:12:00|5664.7|5658.7|5663.2|5657.2|5664.7|5658.7|5662.8|5656.8|3
1640963530000|2021-12-31 15:12:10|5663.7|5657.7|5664.7|5658.7|5665.2|5659.2|5663.7|5657.7|0
1640963540000|2021-12-31 15:12:20|5664.2|5658.2|5663.2|5657.2|5664.2|5658.2|5663.2|5657.2|4
1640963550000|2021-12-31 15:12:30|5662.8|5656.8|5663.7|5657.7|5663.7|5657.7|5662.2|5656.2|2
1640963560000|2021-12-31 15:12:40|5663.8|5657.8|5664.2|5658.2|5664.2|5658.2|5663.8|5657.8|2
1640963570000|2021-12-31 15:12:50|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|5
1640963580000|2021-12-31 15:13:00|5664.7|5658.7|5664.2|5658.2|5665.7|5659.7|5664.2|5658.2|10
1640963590000|2021-12-31 15:13:10|5663.7|5657.7|5661.7|5655.7|5663.7|5657.7|5661.2|5655.2|4
1640963600000|2021-12-31 15:13:20|5661.2|5655.2|5661.7|5655.7|5662.2|5656.2|5661.2|5655.2|1
1640963610000|2021-12-31 15:13:30|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|5
1640963620000|2021-12-31 15:13:40|5662.7|5656.7|5663.2|5657.2|5664.2|5658.2|5662.7|5656.7|5
1640963630000|2021-12-31 15:13:50|5662.7|5656.7|5662.7|5656.7|5663.2|5657.2|5662.7|5656.7|1
1640963640000|2021-12-31 15:14:00|5661.7|5655.7|5661.7|5655.7|5662.7|5656.7|5661.2|5655.2|8
1640963650000|2021-12-31 15:14:10|5660.7|5654.7|5659.2|5653.2|5661.8|5655.8|5659.2|5653.2|19
1640963660000|2021-12-31 15:14:20|5658.7|5652.7|5659.2|5653.2|5659.7|5653.7|5658.7|5652.7|2
1640963670000|2021-12-31 15:14:30|5658.7|5652.7|5654.2|5648.2|5658.7|5652.7|5653.7|5647.7|14
1640963680000|2021-12-31 15:14:40|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5654.7|5648.7|1
1640963690000|2021-12-31 15:14:50|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5656.7|5650.7|4
1640963700000|2021-12-31 15:15:00|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5656.7|5650.7|6
1640963710000|2021-12-31 15:15:10|5659.2|5653.2|5660.7|5654.7|5661.2|5655.2|5658.7|5652.7|2
1640963720000|2021-12-31 15:15:20|5659.2|5653.2|5657.3|5651.3|5659.7|5653.7|5657.3|5651.3|374
1640963730000|2021-12-31 15:15:30|5656.8|5650.8|5655.3|5649.3|5656.8|5650.8|5655.3|5649.3|1
1640963740000|2021-12-31 15:15:40|5654.8|5648.8|5657.8|5651.8|5657.8|5651.8|5654.8|5648.8|7
1640963750000|2021-12-31 15:15:50|5658.2|5652.2|5658.3|5652.3|5658.8|5652.8|5658.2|5652.2|1
1640963760000|2021-12-31 15:16:00|5657.8|5651.8|5659.3|5653.3|5659.3|5653.3|5657.8|5651.8|1
1640963770000|2021-12-31 15:16:10|5660.3|5654.3|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|1
1640963780000|2021-12-31 15:16:20|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|1
1640963790000|2021-12-31 15:16:30|5658.8|5652.8|5659.3|5653.3|5659.8|5653.8|5658.8|5652.8|1
1640963800000|2021-12-31 15:16:40|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5659.3|5653.3|3
1640963810000|2021-12-31 15:16:50|5659.3|5653.3|5660.3|5654.3|5660.3|5654.3|5659.3|5653.3|2
1640963820000|2021-12-31 15:17:00|5660.8|5654.8|5664.3|5658.3|5664.3|5658.3|5660.8|5654.8|8
1640963830000|2021-12-31 15:17:10|5664.8|5658.8|5664.3|5658.3|5664.8|5658.8|5664.3|5658.3|0
1640963840000|2021-12-31 15:17:20|5665.3|5659.3|5666.3|5660.3|5666.3|5660.3|5665.3|5659.3|0
1640963860000|2021-12-31 15:17:40|5665.8|5659.8|5664.3|5658.3|5665.8|5659.8|5663.8|5657.8|2
1640963870000|2021-12-31 15:17:50|5663.8|5657.8|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|1
1640963880000|2021-12-31 15:18:00|5663.8|5657.8|5666.3|5660.3|5666.3|5660.3|5663.8|5657.8|3
1640963900000|2021-12-31 15:18:20|5665.3|5659.3|5664.3|5658.3|5665.3|5659.3|5664.3|5658.3|1
1640963910000|2021-12-31 15:18:30|5663.8|5657.8|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|1
1640963920000|2021-12-31 15:18:40|5663.8|5657.8|5662.3|5656.3|5663.8|5657.8|5662.3|5656.3|1
1640963930000|2021-12-31 15:18:50|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5
1640963940000|2021-12-31 15:19:00|5662.3|5656.3|5662.3|5656.3|5662.8|5656.8|5662.3|5656.3|1
1640963970000|2021-12-31 15:19:30|5660.8|5654.8|5663.3|5657.3|5663.3|5657.3|5660.8|5654.8|13
1640963980000|2021-12-31 15:19:40|5664.3|5658.3|5665.3|5659.3|5665.3|5659.3|5664.3|5658.3|5
1640963990000|2021-12-31 15:19:50|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|2
1640964000000|2021-12-31 15:20:00|5664.8|5658.8|5664.3|5658.3|5665.3|5659.3|5663.8|5657.8|3
1640964010000|2021-12-31 15:20:10|5662.8|5656.8|5662.3|5656.3|5662.8|5656.8|5662.3|5656.3|3
1640964020000|2021-12-31 15:20:20|5662.8|5656.8|5662.8|5656.8|5663.8|5657.8|5662.3|5656.3|1
1640964030000|2021-12-31 15:20:30|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.3|5655.3|1
1640964040000|2021-12-31 15:20:40|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1640964050000|2021-12-31 15:20:50|5660.8|5654.8|5660.8|5654.8|5661.3|5655.3|5660.3|5654.3|0
1640964060000|2021-12-31 15:21:00|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5659.8|5653.8|20
1640964070000|2021-12-31 15:21:10|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5661.3|5655.3|1
1640964080000|2021-12-31 15:21:20|5659.3|5653.3|5658.8|5652.8|5659.8|5653.8|5658.8|5652.8|7
1640964090000|2021-12-31 15:21:30|5659.8|5653.8|5661.8|5655.8|5662.3|5656.3|5659.8|5653.8|10
1640964100000|2021-12-31 15:21:40|5662.3|5656.3|5661.8|5655.8|5662.3|5656.3|5661.3|5655.3|0
1640964110000|2021-12-31 15:21:50|5662.7|5656.7|5661.3|5655.3|5662.7|5656.7|5661.3|5655.3|1
1640964120000|2021-12-31 15:22:00|5659.8|5653.8|5659.8|5653.8|5660.8|5654.8|5659.8|5653.8|3
1640964130000|2021-12-31 15:22:10|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5658.3|5652.3|6
1640964140000|2021-12-31 15:22:20|5659.8|5653.8|5658.3|5652.3|5659.8|5653.8|5658.3|5652.3|9
1640964160000|2021-12-31 15:22:40|5659.3|5653.3|5662.8|5656.8|5662.8|5656.8|5658.7|5652.7|8
1640964170000|2021-12-31 15:22:50|5663.3|5657.3|5662.8|5656.8|5663.3|5657.3|5662.3|5656.3|4
1640964180000|2021-12-31 15:23:00|5662.3|5656.3|5664.8|5658.8|5664.8|5658.8|5662.3|5656.3|2
1640964190000|2021-12-31 15:23:10|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|3
1640964200000|2021-12-31 15:23:20|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|0
1640964210000|2021-12-31 15:23:30|5664.8|5658.8|5665.8|5659.8|5666.3|5660.3|5663.8|5657.8|4
1640964220000|2021-12-31 15:23:40|5666.2|5660.2|5668.2|5662.2|5668.2|5662.2|5666.2|5660.2|5
1640964230000|2021-12-31 15:23:50|5668.7|5662.7|5670.2|5664.2|5670.2|5664.2|5668.7|5662.7|79
1640964240000|2021-12-31 15:24:00|5669.7|5663.7|5670.8|5664.8|5671.7|5665.7|5669.7|5663.7|12
1640964250000|2021-12-31 15:24:10|5670.7|5664.7|5672.2|5666.2|5672.2|5666.2|5670.7|5664.7|7
1640964260000|2021-12-31 15:24:20|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|11
1640964270000|2021-12-31 15:24:30|5672.8|5666.8|5672.2|5666.2|5672.8|5666.8|5672.2|5666.2|6
1640964280000|2021-12-31 15:24:40|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|0
1640964290000|2021-12-31 15:24:50|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|1
1640964300000|2021-12-31 15:25:00|5671.8|5665.8|5671.7|5665.7|5672.2|5666.2|5671.7|5665.7|1
1640964310000|2021-12-31 15:25:10|5672.2|5666.2|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|4
1640964320000|2021-12-31 15:25:20|5672.7|5666.7|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|15
1640964330000|2021-12-31 15:25:30|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|3
1640964340000|2021-12-31 15:25:40|5670.7|5664.7|5669.2|5663.2|5670.7|5664.7|5669.2|5663.2|4
1640964350000|2021-12-31 15:25:50|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|1
1640964360000|2021-12-31 15:26:00|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5668.7|5662.7|2
1640964370000|2021-12-31 15:26:10|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.2|5663.2|2
1640964380000|2021-12-31 15:26:20|5669.7|5663.7|5671.2|5665.2|5672.2|5666.2|5669.2|5663.2|15
1640964390000|2021-12-31 15:26:30|||||||||1
1640964400000|2021-12-31 15:26:40|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|3
1640964410000|2021-12-31 15:26:50|5670.7|5664.7|5671.7|5665.7|5671.7|5665.7|5670.7|5664.7|0
1640964420000|2021-12-31 15:27:00|5670.7|5664.7|5672.2|5666.2|5672.2|5666.2|5669.7|5663.7|13
1640964430000|2021-12-31 15:27:10|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|1
1640964440000|2021-12-31 15:27:20|5672.2|5666.2|5669.2|5663.2|5672.7|5666.7|5669.2|5663.2|10
1640964450000|2021-12-31 15:27:30|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|1
1640964460000|2021-12-31 15:27:40|5670.7|5664.7|5670.2|5664.2|5670.7|5664.7|5670.2|5664.2|2
1640964470000|2021-12-31 15:27:50|5670.7|5664.7|5668.8|5662.8|5670.7|5664.7|5668.8|5662.8|1
1640964480000|2021-12-31 15:28:00|5668.7|5662.7|5671.2|5665.2|5671.2|5665.2|5668.7|5662.7|5
1640964490000|2021-12-31 15:28:10|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|0
1640964500000|2021-12-31 15:28:20|5671.7|5665.7|5669.2|5663.2|5671.7|5665.7|5669.2|5663.2|7
1640964520000|2021-12-31 15:28:40|5669.7|5663.7|5671.2|5665.2|5671.2|5665.2|5669.7|5663.7|5
1640964540000|2021-12-31 15:29:00|5671.7|5665.7|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|1
1640964550000|2021-12-31 15:29:10|5672.1|5666.1|5670.3|5664.3|5672.1|5666.1|5670.3|5664.3|4
1640964560000|2021-12-31 15:29:20|5670.2|5664.2|5670.7|5664.7|5670.7|5664.7|5669.2|5663.2|1
1640964570000|2021-12-31 15:29:30|||||||||12
1640964580000|2021-12-31 15:29:40|5671.2|5665.2|5671.2|5665.2|5671.7|5665.7|5670.7|5664.7|10
1640964590000|2021-12-31 15:29:50|5670.3|5664.3|5670.2|5664.2|5671.2|5665.2|5670.2|5664.2|6
1640964600000|2021-12-31 15:30:00|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|7
1640964610000|2021-12-31 15:30:10|5670.2|5664.2|5670.2|5664.2|5671.7|5665.7|5669.2|5663.2|5
1640964620000|2021-12-31 15:30:20|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|1
1640964630000|2021-12-31 15:30:30|5671.7|5665.7|5672.7|5666.7|5672.7|5666.7|5671.7|5665.7|1
1640964640000|2021-12-31 15:30:40|||||||||6
1640964650000|2021-12-31 15:30:50|5672.6|5666.6|5670.2|5664.2|5672.6|5666.6|5670.2|5664.2|6
1640964660000|2021-12-31 15:31:00|5669.3|5663.3|5669.7|5663.7|5669.7|5663.7|5668.7|5662.7|4
1640964670000|2021-12-31 15:31:10|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|3
1640964680000|2021-12-31 15:31:20|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.2|5663.2|1
1640964690000|2021-12-31 15:31:30|5670.2|5664.2|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|1
1640964710000|2021-12-31 15:31:50|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|0
1640964720000|2021-12-31 15:32:00|5671.2|5665.2|5671.2|5665.2|5672.7|5666.7|5671.2|5665.2|26
1640964760000|2021-12-31 15:32:40|||||||||1
1640964770000|2021-12-31 15:32:50|5671.7|5665.7|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|1
1640964780000|2021-12-31 15:33:00|5671.7|5665.7|5671.2|5665.2|5672.2|5666.2|5670.7|5664.7|10
1640964790000|2021-12-31 15:33:10|5671.7|5665.7|5671.2|5665.2|5671.7|5665.7|5671.2|5665.2|1
1640964800000|2021-12-31 15:33:20|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|1
1640964810000|2021-12-31 15:33:30|5671.3|5665.3|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|5
1640964820000|2021-12-31 15:33:40|5671.2|5665.2|5671.2|5665.2|5671.7|5665.7|5671.2|5665.2|6
1640964840000|2021-12-31 15:34:00|5670.7|5664.7|5667.7|5661.7|5670.7|5664.7|5667.7|5661.7|16
1640964860000|2021-12-31 15:34:20|5667.2|5661.2|5666.7|5660.7|5667.2|5661.2|5666.7|5660.7|5
1640964870000|2021-12-31 15:34:30|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|3
1640964880000|2021-12-31 15:34:40|5666.8|5660.8|5667.2|5661.2|5667.2|5661.2|5666.8|5660.8|1
1640964890000|2021-12-31 15:34:50|5666.8|5660.8|5665.7|5659.7|5666.8|5660.8|5665.7|5659.7|13
1640964900000|2021-12-31 15:35:00|5664.7|5658.7|5663.2|5657.2|5664.7|5658.7|5662.3|5656.3|17
1640964910000|2021-12-31 15:35:10|5662.7|5656.7|5661.7|5655.7|5662.7|5656.7|5661.7|5655.7|13
1640964920000|2021-12-31 15:35:20|5662.2|5656.2|5660.2|5654.2|5662.2|5656.2|5660.2|5654.2|5
1640964930000|2021-12-31 15:35:30|5659.7|5653.7|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|10
1640964940000|2021-12-31 15:35:40|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|1
1640964950000|2021-12-31 15:35:50|5660.2|5654.2|5660.2|5654.2|5661.2|5655.2|5660.2|5654.2|4
1640964960000|2021-12-31 15:36:00|5659.7|5653.7|5656.2|5650.2|5660.2|5654.2|5656.2|5650.2|6
1640964970000|2021-12-31 15:36:10|5656.7|5650.7|5656.2|5650.2|5657.2|5651.2|5654.8|5648.8|6
1640964980000|2021-12-31 15:36:20|5656.3|5650.3|5656.2|5650.2|5656.3|5650.3|5656.2|5650.2|6
1640964990000|2021-12-31 15:36:30|5655.7|5649.7|5656.7|5650.7|5656.7|5650.7|5655.2|5649.2|3
1640965000000|2021-12-31 15:36:40|5655.2|5649.2|5654.7|5648.7|5655.2|5649.2|5654.7|5648.7|10
1640965010000|2021-12-31 15:36:50|5655.2|5649.2|5656.2|5650.2|5656.2|5650.2|5655.2|5649.2|3
1640965020000|2021-12-31 15:37:00|5656.7|5650.7|5659.2|5653.2|5659.7|5653.7|5656.7|5650.7|5
1640965030000|2021-12-31 15:37:10|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|26
1640965040000|2021-12-31 15:37:20|5658.7|5652.7|5656.2|5650.2|5658.7|5652.7|5656.2|5650.2|2
1640965050000|2021-12-31 15:37:30|5655.7|5649.7|5654.7|5648.7|5655.7|5649.7|5654.7|5648.7|5
1640965060000|2021-12-31 15:37:40|5655.2|5649.2|5654.7|5648.7|5655.7|5649.7|5654.7|5648.7|10
1640965070000|2021-12-31 15:37:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|2
1640965080000|2021-12-31 15:38:00|5656.2|5650.2|5656.7|5650.7|5656.7|5650.7|5655.7|5649.7|2
1640965090000|2021-12-31 15:38:10|5656.8|5650.8|5655.7|5649.7|5657.2|5651.2|5655.7|5649.7|1
1640965100000|2021-12-31 15:38:20|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|0
1640965110000|2021-12-31 15:38:30|5657.2|5651.2|5656.7|5650.7|5658.2|5652.2|5656.7|5650.7|15
1640965120000|2021-12-31 15:38:40|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|1
1640965130000|2021-12-31 15:38:50|5656.2|5650.2|5654.3|5648.3|5656.2|5650.2|5654.3|5648.3|5
1640965140000|2021-12-31 15:39:00|5654.2|5648.2|5655.2|5649.2|5655.2|5649.2|5653.7|5647.7|2
1640965160000|2021-12-31 15:39:20|5655.7|5649.7|5655.7|5649.7|5656.7|5650.7|5655.7|5649.7|2
1640965170000|2021-12-31 15:39:30|5655.8|5649.8|5656.7|5650.7|5656.7|5650.7|5655.8|5649.8|14
1640965200000|2021-12-31 15:40:00|5655.2|5649.2|5655.7|5649.7|5656.7|5650.7|5654.7|5648.7|18
1640965210000|2021-12-31 15:40:10|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1640965220000|2021-12-31 15:40:20|5655.7|5649.7|5655.7|5649.7|5656.2|5650.2|5654.2|5648.2|1
1640965230000|2021-12-31 15:40:30|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1640965240000|2021-12-31 15:40:40|5654.7|5648.7|5654.7|5648.7|5655.2|5649.2|5654.7|5648.7|1
1640965250000|2021-12-31 15:40:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1640965270000|2021-12-31 15:41:10|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|4
1640965280000|2021-12-31 15:41:20|5657.2|5651.2|5657.7|5651.7|5657.7|5651.7|5657.2|5651.2|22
1640965290000|2021-12-31 15:41:30|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|3
1640965300000|2021-12-31 15:41:40|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|4
1640965310000|2021-12-31 15:41:50|5656.7|5650.7|5654.2|5648.2|5656.7|5650.7|5654.2|5648.2|2
1640965320000|2021-12-31 15:42:00|5654.3|5648.3|5654.2|5648.2|5654.7|5648.7|5653.7|5647.7|10
1640965330000|2021-12-31 15:42:10|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|0
1640965340000|2021-12-31 15:42:20|5653.8|5647.8|5654.2|5648.2|5655.2|5649.2|5653.7|5647.7|2
1640965360000|2021-12-31 15:42:40|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1640965370000|2021-12-31 15:42:50|5654.2|5648.2|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|2
1640965380000|2021-12-31 15:43:00|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|5
1640965400000|2021-12-31 15:43:20|5656.7|5650.7|5656.8|5650.8|5656.8|5650.8|5656.7|5650.7|2
1640965410000|2021-12-31 15:43:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1640965420000|2021-12-31 15:43:40|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1640965430000|2021-12-31 15:43:50|||||||||8
1640965440000|2021-12-31 15:44:00|5658.2|5652.2|5657.2|5651.2|5658.2|5652.2|5657.2|5651.2|4
1640965450000|2021-12-31 15:44:10|5656.2|5650.2|5657.2|5651.2|5657.2|5651.2|5656.2|5650.2|0
1640965460000|2021-12-31 15:44:20|5656.7|5650.7|5655.3|5649.3|5656.7|5650.7|5655.3|5649.3|2
1640965470000|2021-12-31 15:44:30|5656.2|5650.2|5655.3|5649.3|5656.7|5650.7|5655.2|5649.2|2
1640965490000|2021-12-31 15:44:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1640965500000|2021-12-31 15:45:00|5656.7|5650.7|5656.7|5650.7|5657.2|5651.2|5656.3|5650.3|3
1640965510000|2021-12-31 15:45:10|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5657.8|5651.8|12
1640965520000|2021-12-31 15:45:20|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.2|5652.2|2
1640965530000|2021-12-31 15:45:30|5659.2|5653.2|5658.2|5652.2|5659.2|5653.2|5658.2|5652.2|4
1640965540000|2021-12-31 15:45:40|5657.7|5651.7|5659.2|5653.2|5659.2|5653.2|5657.7|5651.7|1
1640965550000|2021-12-31 15:45:50|5659.7|5653.7|5659.2|5653.2|5660.7|5654.7|5659.2|5653.2|5
1640965560000|2021-12-31 15:46:00|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|1
1640965570000|2021-12-31 15:46:10|5657.7|5651.7|5653.7|5647.7|5657.7|5651.7|5653.7|5647.7|2
1640965580000|2021-12-31 15:46:20|5653.3|5647.3|5650.2|5644.2|5653.3|5647.3|5650.2|5644.2|4
1640965590000|2021-12-31 15:46:30|5649.2|5643.2|5650.2|5644.2|5650.2|5644.2|5647.8|5641.8|309
1640965600000|2021-12-31 15:46:40|5649.7|5643.7|5650.2|5644.2|5650.2|5644.2|5649.7|5643.7|1
1640965610000|2021-12-31 15:46:50|5650.7|5644.7|5651.2|5645.2|5651.2|5645.2|5650.7|5644.7|0
1640965620000|2021-12-31 15:47:00|5651.7|5645.7|5655.2|5649.2|5655.2|5649.2|5651.7|5645.7|10
1640965630000|2021-12-31 15:47:10|5655.7|5649.7|5656.7|5650.7|5656.7|5650.7|5655.7|5649.7|5
1640965650000|2021-12-31 15:47:30|5656.2|5650.2|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|3
1640965660000|2021-12-31 15:47:40|||||||||1
1640965670000|2021-12-31 15:47:50|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|4
1640965680000|2021-12-31 15:48:00|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|0
1640965700000|2021-12-31 15:48:20|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|2
1640965710000|2021-12-31 15:48:30|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|2
1640965720000|2021-12-31 15:48:40|5658.7|5652.7|5658.7|5652.7|5659.2|5653.2|5658.2|5652.2|3
1640965730000|2021-12-31 15:48:50|||||||||4
1640965740000|2021-12-31 15:49:00|5658.3|5652.3|5656.2|5650.2|5658.3|5652.3|5656.2|5650.2|11
1640965750000|2021-12-31 15:49:10|5655.7|5649.7|5653.8|5647.8|5655.7|5649.7|5653.8|5647.8|0
1640965760000|2021-12-31 15:49:20|5654.2|5648.2|5655.7|5649.7|5655.7|5649.7|5654.2|5648.2|1
1640965770000|2021-12-31 15:49:30|5655.2|5649.2|5654.7|5648.7|5655.7|5649.7|5654.7|5648.7|1
1640965780000|2021-12-31 15:49:40|5655.2|5649.2|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|0
1640965790000|2021-12-31 15:49:50|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|16
1640965800000|2021-12-31 15:50:00|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640965810000|2021-12-31 15:50:10|5655.3|5649.3|5655.2|5649.2|5655.3|5649.3|5654.2|5648.2|1
1640965820000|2021-12-31 15:50:20|5654.7|5648.7|5655.2|5649.2|5655.2|5649.2|5654.7|5648.7|2
1640965830000|2021-12-31 15:50:30|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|3
1640965840000|2021-12-31 15:50:40|5653.7|5647.7|5654.7|5648.7|5655.2|5649.2|5653.7|5647.7|1
1640965850000|2021-12-31 15:50:50|5655.2|5649.2|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|5
1640965860000|2021-12-31 15:51:00|5654.3|5648.3|5654.2|5648.2|5654.3|5648.3|5654.2|5648.2|0
1640965870000|2021-12-31 15:51:10|5653.8|5647.8|5654.7|5648.7|5654.7|5648.7|5653.7|5647.7|5
1640965880000|2021-12-31 15:51:20|5654.8|5648.8|5655.7|5649.7|5655.7|5649.7|5654.8|5648.8|2
1640965890000|2021-12-31 15:51:30|5656.2|5650.2|5656.2|5650.2|5657.2|5651.2|5656.2|5650.2|0
1640965900000|2021-12-31 15:51:40|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|2
1640965910000|2021-12-31 15:51:50|||||||||1
1640965920000|2021-12-31 15:52:00|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5654.7|5648.7|6
1640965930000|2021-12-31 15:52:10|5654.2|5648.2|5650.2|5644.2|5654.2|5648.2|5650.2|5644.2|20
1640965950000|2021-12-31 15:52:30|5649.8|5643.8|5649.2|5643.2|5650.2|5644.2|5649.2|5643.2|5
1640965960000|2021-12-31 15:52:40|||||||||14
1640965970000|2021-12-31 15:52:50|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|1
1640965980000|2021-12-31 15:53:00|5647.8|5641.8|5647.2|5641.2|5647.8|5641.8|5647.2|5641.2|3
1640965990000|2021-12-31 15:53:10|5647.7|5641.7|5649.2|5643.2|5649.7|5643.7|5647.7|5641.7|3
1640966000000|2021-12-31 15:53:20|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|2
1640966020000|2021-12-31 15:53:40|||||||||4
1640966030000|2021-12-31 15:53:50|5649.8|5643.8|5654.2|5648.2|5654.2|5648.2|5649.8|5643.8|7
1640966040000|2021-12-31 15:54:00|5654.7|5648.7|5657.2|5651.2|5657.2|5651.2|5654.7|5648.7|2
1640966070000|2021-12-31 15:54:30|5656.8|5650.8|5656.7|5650.7|5656.8|5650.8|5656.7|5650.7|1
1640966080000|2021-12-31 15:54:40|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|4
1640966090000|2021-12-31 15:54:50|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1640966100000|2021-12-31 15:55:00|5657.2|5651.2|5659.2|5653.2|5659.2|5653.2|5657.2|5651.2|2
1640966110000|2021-12-31 15:55:10|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640966120000|2021-12-31 15:55:20|5660.2|5654.2|5661.7|5655.7|5661.7|5655.7|5660.2|5654.2|3
1640966130000|2021-12-31 15:55:30|5661.8|5655.8|5663.2|5657.2|5663.2|5657.2|5661.8|5655.8|3
1640966140000|2021-12-31 15:55:40|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|4
1640966150000|2021-12-31 15:55:50|5662.2|5656.2|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|2
1640966160000|2021-12-31 15:56:00|5663.2|5657.2|5664.7|5658.7|5664.7|5658.7|5663.2|5657.2|2
1640966170000|2021-12-31 15:56:10|5664.3|5658.3|5664.2|5658.2|5664.3|5658.3|5663.7|5657.7|1
1640966210000|2021-12-31 15:56:50|5665.7|5659.7|5666.2|5660.2|5666.7|5660.7|5665.7|5659.7|2
1640966220000|2021-12-31 15:57:00|5665.7|5659.7|5667.2|5661.2|5667.2|5661.2|5665.7|5659.7|1
1640966230000|2021-12-31 15:57:10|5664.8|5658.8|5664.7|5658.7|5664.8|5658.8|5664.7|5658.7|2
1640966240000|2021-12-31 15:57:20|5665.2|5659.2|5663.2|5657.2|5665.2|5659.2|5663.2|5657.2|5
1640966260000|2021-12-31 15:57:40|5664.2|5658.2|5665.2|5659.2|5665.2|5659.2|5664.2|5658.2|2
1640966280000|2021-12-31 15:58:00|5665.7|5659.7|5663.7|5657.7|5665.7|5659.7|5663.7|5657.7|7
1640966290000|2021-12-31 15:58:10|||||||||1
1640966300000|2021-12-31 15:58:20|5662.7|5656.7|5663.2|5657.2|5663.2|5657.2|5662.7|5656.7|5
1640966310000|2021-12-31 15:58:30|||||||||9
1640966320000|2021-12-31 15:58:40|||||||||1
1640966330000|2021-12-31 15:58:50|5662.8|5656.8|5662.2|5656.2|5662.8|5656.8|5661.8|5655.8|1
1640966340000|2021-12-31 15:59:00|5662.7|5656.7|5662.2|5656.2|5662.7|5656.7|5661.7|5655.7|1
1640966350000|2021-12-31 15:59:10|5662.7|5656.7|5664.2|5658.2|5664.2|5658.2|5662.7|5656.7|3
1640966370000|2021-12-31 15:59:30|5663.7|5657.7|5663.7|5657.7|5664.2|5658.2|5662.7|5656.7|7
1640966380000|2021-12-31 15:59:40|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1640966390000|2021-12-31 15:59:50|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|2
1640966400000|2021-12-31 16:00:00|5663.2|5657.2|5664.2|5658.2|5664.7|5658.7|5663.2|5657.2|2
1640966410000|2021-12-31 16:00:10|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|6
1640966420000|2021-12-31 16:00:20|5664.7|5658.7|5665.2|5659.2|5665.2|5659.2|5664.7|5658.7|1
1640966440000|2021-12-31 16:00:40|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|1
1640966450000|2021-12-31 16:00:50|5666.3|5660.3|5668.2|5662.2|5668.2|5662.2|5666.3|5660.3|4
1640966460000|2021-12-31 16:01:00|5669.7|5663.7|5669.7|5663.7|5670.2|5664.2|5669.7|5663.7|8
1640966470000|2021-12-31 16:01:10|5670.2|5664.2|5671.7|5665.7|5671.7|5665.7|5670.2|5664.2|5
1640966480000|2021-12-31 16:01:20|5670.2|5664.2|5669.7|5663.7|5670.2|5664.2|5669.7|5663.7|5
1640966490000|2021-12-31 16:01:30|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5
1640966500000|2021-12-31 16:01:40|5668.8|5662.8|5665.7|5659.7|5668.8|5662.8|5665.7|5659.7|3
1640966510000|2021-12-31 16:01:50|5665.2|5659.2|5664.7|5658.7|5665.2|5659.2|5664.7|5658.7|0
1640966520000|2021-12-31 16:02:00|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5662.7|5656.7|317
1640966530000|2021-12-31 16:02:10|5663.2|5657.2|5662.7|5656.7|5663.2|5657.2|5662.7|5656.7|0
1640966550000|2021-12-31 16:02:30|5663.7|5657.7|5662.7|5656.7|5665.2|5659.2|5662.7|5656.7|6
1640966560000|2021-12-31 16:02:40|5661.7|5655.7|5660.7|5654.7|5661.7|5655.7|5660.7|5654.7|5
1640966570000|2021-12-31 16:02:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|1
1640966590000|2021-12-31 16:03:10|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|4
1640966600000|2021-12-31 16:03:20|5661.2|5655.2|5662.3|5656.3|5662.3|5656.3|5661.2|5655.2|5
1640966610000|2021-12-31 16:03:30|5663.2|5657.2|5662.3|5656.3|5663.3|5657.3|5662.3|5656.3|4
1640966630000|2021-12-31 16:03:50|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|2
1640966640000|2021-12-31 16:04:00|5663.3|5657.3|5666.7|5660.7|5666.7|5660.7|5663.3|5657.3|4
1640966650000|2021-12-31 16:04:10|5666.3|5660.3|5666.8|5660.8|5667.2|5661.2|5666.3|5660.3|4
1640966670000|2021-12-31 16:04:30|5665.8|5659.8|5665.7|5659.7|5666.3|5660.3|5665.7|5659.7|2
1640966680000|2021-12-31 16:04:40|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.7|5660.7|3
1640966700000|2021-12-31 16:05:00|5665.8|5659.8|5666.2|5660.2|5667.2|5661.2|5665.8|5659.8|4
1640966730000|2021-12-31 16:05:30|||||||||1
1640966740000|2021-12-31 16:05:40|5667.7|5661.7|5668.7|5662.7|5668.7|5662.7|5667.7|5661.7|2
1640966750000|2021-12-31 16:05:50|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|2
1640966760000|2021-12-31 16:06:00|5668.7|5662.7|5668.7|5662.7|5669.2|5663.2|5668.7|5662.7|2
1640966770000|2021-12-31 16:06:10|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|1
1640966790000|2021-12-31 16:06:30|5668.7|5662.7|5669.2|5663.2|5669.2|5663.2|5668.7|5662.7|2
1640966820000|2021-12-31 16:07:00|5669.7|5663.7|5671.2|5665.2|5671.7|5665.7|5669.7|5663.7|5
1640966830000|2021-12-31 16:07:10|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|2
1640966840000|2021-12-31 16:07:20|5672.7|5666.7|5672.7|5666.7|5672.8|5666.8|5672.7|5666.7|3
1640966850000|2021-12-31 16:07:30|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|3
1640966860000|2021-12-31 16:07:40|||||||||1
1640966870000|2021-12-31 16:07:50|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|7
1640966880000|2021-12-31 16:08:00|5672.8|5666.8|5679.7|5673.7|5680.7|5674.7|5672.8|5666.8|18
1640966890000|2021-12-31 16:08:10|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|4
1640966900000|2021-12-31 16:08:20|5678.8|5672.8|5678.7|5672.7|5679.7|5673.7|5678.7|5672.7|3
1640966910000|2021-12-31 16:08:30|5677.3|5671.3|5677.7|5671.7|5677.7|5671.7|5677.3|5671.3|7
1640966920000|2021-12-31 16:08:40|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5676.8|5670.8|1
1640966930000|2021-12-31 16:08:50|5678.2|5672.2|5677.2|5671.2|5678.2|5672.2|5677.2|5671.2|2
1640966950000|2021-12-31 16:09:10|5677.7|5671.7|5677.2|5671.2|5678.2|5672.2|5677.2|5671.2|25
1640966980000|2021-12-31 16:09:40|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|7
1640966990000|2021-12-31 16:09:50|5674.8|5668.8|5671.3|5665.3|5674.8|5668.8|5671.3|5665.3|10
1640967000000|2021-12-31 16:10:00|5671.2|5665.2|5669.2|5663.2|5671.2|5665.2|5667.8|5661.8|14
1640967010000|2021-12-31 16:10:10|||||||||2
1640967020000|2021-12-31 16:10:20|5671.2|5665.2|5673.2|5667.2|5673.2|5667.2|5671.2|5665.2|8
1640967030000|2021-12-31 16:10:30|5674.2|5668.2|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|3
1640967040000|2021-12-31 16:10:40|5673.7|5667.7|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|1
1640967060000|2021-12-31 16:11:00|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|3
1640967070000|2021-12-31 16:11:10|5673.8|5667.8|5674.2|5668.2|5675.2|5669.2|5673.7|5667.7|3
1640967080000|2021-12-31 16:11:20|5674.7|5668.7|5675.2|5669.2|5675.2|5669.2|5674.7|5668.7|2
1640967090000|2021-12-31 16:11:30|5673.8|5667.8|5672.2|5666.2|5673.8|5667.8|5672.2|5666.2|7
1640967120000|2021-12-31 16:12:00|5673.2|5667.2|5673.2|5667.2|5673.8|5667.8|5673.2|5667.2|1
1640967130000|2021-12-31 16:12:10|5673.3|5667.3|5676.2|5670.2|5676.2|5670.2|5673.3|5667.3|7
1640967140000|2021-12-31 16:12:20|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|2
1640967150000|2021-12-31 16:12:30|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1640967160000|2021-12-31 16:12:40|5673.2|5667.2|5672.2|5666.2|5673.2|5667.2|5672.2|5666.2|2
1640967170000|2021-12-31 16:12:50|5671.8|5665.8|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|2
1640967180000|2021-12-31 16:13:00|5672.7|5666.7|5673.2|5667.2|5673.2|5667.2|5672.7|5666.7|1
1640967190000|2021-12-31 16:13:10|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640967200000|2021-12-31 16:13:20|5673.2|5667.2|5673.7|5667.7|5674.2|5668.2|5673.2|5667.2|3
1640967210000|2021-12-31 16:13:30|5673.8|5667.8|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|1
1640967220000|2021-12-31 16:13:40|||||||||1
1640967230000|2021-12-31 16:13:50|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|1
1640967240000|2021-12-31 16:14:00|5675.2|5669.2|5671.3|5665.3|5676.2|5670.2|5671.3|5665.3|10
1640967260000|2021-12-31 16:14:20|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1640967280000|2021-12-31 16:14:40|5671.7|5665.7|5670.2|5664.2|5671.7|5665.7|5669.7|5663.7|6
1640967290000|2021-12-31 16:14:50|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|2
1640967300000|2021-12-31 16:15:00|5670.2|5664.2|5672.2|5666.2|5673.2|5667.2|5670.2|5664.2|4
1640967310000|2021-12-31 16:15:10|5672.7|5666.7|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|2
1640967320000|2021-12-31 16:15:20|||||||||1
1640967330000|2021-12-31 16:15:30|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|3
1640967340000|2021-12-31 16:15:40|5674.2|5668.2|5675.2|5669.2|5675.7|5669.7|5674.2|5668.2|3
1640967350000|2021-12-31 16:15:50|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5675.2|5669.2|5
1640967360000|2021-12-31 16:16:00|5673.8|5667.8|5673.2|5667.2|5673.8|5667.8|5672.7|5666.7|4
1640967370000|2021-12-31 16:16:10|5672.8|5666.8|5671.3|5665.3|5672.8|5666.8|5668.3|5662.3|9
1640967380000|2021-12-31 16:16:20|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1640967390000|2021-12-31 16:16:30|||||||||1
1640967400000|2021-12-31 16:16:40|5671.7|5665.7|5671.8|5665.8|5671.8|5665.8|5671.7|5665.7|0
1640967410000|2021-12-31 16:16:50|||||||||1
1640967420000|2021-12-31 16:17:00|5672.3|5666.3|5674.2|5668.2|5674.2|5668.2|5672.2|5666.2|4
1640967430000|2021-12-31 16:17:10|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|6
1640967440000|2021-12-31 16:17:20|5674.3|5668.3|5673.8|5667.8|5675.2|5669.2|5673.8|5667.8|1
1640967450000|2021-12-31 16:17:30|5674.3|5668.3|5667.8|5661.8|5674.3|5668.3|5667.8|5661.8|26
1640967460000|2021-12-31 16:17:40|5667.3|5661.3|5669.3|5663.3|5669.3|5663.3|5667.3|5661.3|1
1640967470000|2021-12-31 16:17:50|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1640967480000|2021-12-31 16:18:00|5671.2|5665.2|5671.8|5665.8|5672.8|5666.8|5671.2|5665.2|4
1640967490000|2021-12-31 16:18:10|5671.7|5665.7|5671.8|5665.8|5671.8|5665.8|5671.7|5665.7|0
1640967500000|2021-12-31 16:18:20|5672.2|5666.2|5672.3|5666.3|5672.3|5666.3|5672.2|5666.2|3
1640967510000|2021-12-31 16:18:30|5672.8|5666.8|5672.3|5666.3|5672.8|5666.8|5672.2|5666.2|1
1640967520000|2021-12-31 16:18:40|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1640967540000|2021-12-31 16:19:00|5672.8|5666.8|5676.2|5670.2|5676.2|5670.2|5672.8|5666.8|12
1640967550000|2021-12-31 16:19:10|5676.7|5670.7|5676.2|5670.2|5676.7|5670.7|5676.2|5670.2|1
1640967560000|2021-12-31 16:19:20|||||||||1
1640967570000|2021-12-31 16:19:30|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|3
1640967580000|2021-12-31 16:19:40|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640967600000|2021-12-31 16:20:00|5678.7|5672.7|5676.8|5670.8|5679.2|5673.2|5676.8|5670.8|13
1640967610000|2021-12-31 16:20:10|5677.3|5671.3|5677.2|5671.2|5677.3|5671.3|5676.7|5670.7|1
1640967620000|2021-12-31 16:20:20|5676.8|5670.8|5675.7|5669.7|5676.8|5670.8|5675.2|5669.2|2
1640967630000|2021-12-31 16:20:30|5675.2|5669.2|5675.2|5669.2|5676.2|5670.2|5675.2|5669.2|3
1640967640000|2021-12-31 16:20:40|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5675.2|5669.2|0
1640967650000|2021-12-31 16:20:50|5674.3|5668.3|5674.2|5668.2|5674.3|5668.3|5674.2|5668.2|0
1640967660000|2021-12-31 16:21:00|5675.2|5669.2|5676.2|5670.2|5676.2|5670.2|5675.2|5669.2|3
1640967670000|2021-12-31 16:21:10|5676.7|5670.7|5675.7|5669.7|5676.7|5670.7|5675.7|5669.7|20
1640967680000|2021-12-31 16:21:20|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|7
1640967690000|2021-12-31 16:21:30|5677.7|5671.7|5675.2|5669.2|5677.7|5671.7|5674.8|5668.8|3
1640967710000|2021-12-31 16:21:50|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|1
1640967720000|2021-12-31 16:22:00|5677.2|5671.2|5679.7|5673.7|5679.7|5673.7|5677.2|5671.2|15
1640967740000|2021-12-31 16:22:20|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|4
1640967750000|2021-12-31 16:22:30|5681.7|5675.7|5682.2|5676.2|5682.7|5676.7|5681.7|5675.7|5
1640967760000|2021-12-31 16:22:40|||||||||1
1640967780000|2021-12-31 16:23:00|5680.2|5674.2|5679.7|5673.7|5680.2|5674.2|5679.7|5673.7|11
1640967800000|2021-12-31 16:23:20|5679.2|5673.2|5678.2|5672.2|5679.2|5673.2|5678.2|5672.2|4
1640967810000|2021-12-31 16:23:30|5678.7|5672.7|5680.7|5674.7|5680.7|5674.7|5678.7|5672.7|1
1640967820000|2021-12-31 16:23:40|5681.2|5675.2|5681.2|5675.2|5681.7|5675.7|5681.2|5675.2|1
1640967830000|2021-12-31 16:23:50|5680.7|5674.7|5680.2|5674.2|5680.7|5674.7|5680.2|5674.2|2
1640967840000|2021-12-31 16:24:00|5680.3|5674.3|5680.7|5674.7|5681.2|5675.2|5680.3|5674.3|3
1640967850000|2021-12-31 16:24:10|5680.3|5674.3|5679.7|5673.7|5680.3|5674.3|5679.2|5673.2|3
1640967870000|2021-12-31 16:24:30|5681.2|5675.2|5682.2|5676.2|5682.2|5676.2|5681.2|5675.2|0
1640967880000|2021-12-31 16:24:40|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|2
1640967890000|2021-12-31 16:24:50|5681.7|5675.7|5680.2|5674.2|5681.7|5675.7|5680.2|5674.2|4
1640967900000|2021-12-31 16:25:00|5681.2|5675.2|5681.7|5675.7|5681.7|5675.7|5680.7|5674.7|10
1640967910000|2021-12-31 16:25:10|||||||||1
1640967920000|2021-12-31 16:25:20|||||||||3
1640967930000|2021-12-31 16:25:30|5681.8|5675.8|5681.7|5675.7|5681.8|5675.8|5681.7|5675.7|0
1640967940000|2021-12-31 16:25:40|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|2
1640967950000|2021-12-31 16:25:50|5680.8|5674.8|5681.8|5675.8|5681.8|5675.8|5680.8|5674.8|2
1640967960000|2021-12-31 16:26:00|||||||||2
1640967970000|2021-12-31 16:26:10|5681.7|5675.7|5681.7|5675.7|5681.8|5675.8|5681.7|5675.7|3
1640967980000|2021-12-31 16:26:20|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|1
1640967990000|2021-12-31 16:26:30|||||||||1
1640968000000|2021-12-31 16:26:40|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|4
1640968020000|2021-12-31 16:27:00|5684.7|5678.7|5683.7|5677.7|5684.7|5678.7|5683.7|5677.7|24
1640968030000|2021-12-31 16:27:10|5683.2|5677.2|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|4
1640968040000|2021-12-31 16:27:20|5683.2|5677.2|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|2
1640968050000|2021-12-31 16:27:30|5681.7|5675.7|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|8
1640968060000|2021-12-31 16:27:40|5680.2|5674.2|5678.2|5672.2|5680.2|5674.2|5678.2|5672.2|10
1640968070000|2021-12-31 16:27:50|5677.7|5671.7|5675.7|5669.7|5677.7|5671.7|5675.7|5669.7|3
1640968080000|2021-12-31 16:28:00|5676.2|5670.2|5676.3|5670.3|5676.3|5670.3|5676.2|5670.2|7
1640968100000|2021-12-31 16:28:20|5676.8|5670.8|5679.2|5673.2|5679.2|5673.2|5676.8|5670.8|6
1640968130000|2021-12-31 16:28:50|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|4
1640968140000|2021-12-31 16:29:00|5680.7|5674.7|5680.2|5674.2|5680.7|5674.7|5680.2|5674.2|6
1640968150000|2021-12-31 16:29:10|5678.8|5672.8|5677.2|5671.2|5678.8|5672.8|5677.2|5671.2|9
1640968160000|2021-12-31 16:29:20|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640968170000|2021-12-31 16:29:30|5678.2|5672.2|5676.2|5670.2|5678.7|5672.7|5676.2|5670.2|2
1640968180000|2021-12-31 16:29:40|5675.8|5669.8|5676.7|5670.7|5676.7|5670.7|5675.8|5669.8|0
1640968190000|2021-12-31 16:29:50|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|0
1640968200000|2021-12-31 16:30:00|5677.7|5671.7|5674.2|5668.2|5677.7|5671.7|5674.2|5668.2|8
1640968210000|2021-12-31 16:30:10|5675.2|5669.2|5674.2|5668.2|5675.2|5669.2|5674.2|5668.2|0
1640968220000|2021-12-31 16:30:20|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1640968230000|2021-12-31 16:30:30|5674.2|5668.2|5673.2|5667.2|5674.2|5668.2|5673.2|5667.2|9
1640968240000|2021-12-31 16:30:40|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|1
1640968250000|2021-12-31 16:30:50|5673.7|5667.7|5674.2|5668.2|5674.2|5668.2|5673.2|5667.2|1
1640968260000|2021-12-31 16:31:00|5674.7|5668.7|5673.2|5667.2|5674.7|5668.7|5673.2|5667.2|3
1640968270000|2021-12-31 16:31:10|5673.3|5667.3|5674.2|5668.2|5674.2|5668.2|5673.3|5667.3|2
1640968280000|2021-12-31 16:31:20|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|1
1640968290000|2021-12-31 16:31:30|5675.7|5669.7|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|1
1640968300000|2021-12-31 16:31:40|5675.8|5669.8|5675.2|5669.2|5675.8|5669.8|5675.2|5669.2|3
1640968310000|2021-12-31 16:31:50|5674.8|5668.8|5674.2|5668.2|5674.8|5668.8|5674.2|5668.2|1
1640968320000|2021-12-31 16:32:00|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|0
1640968330000|2021-12-31 16:32:10|5673.7|5667.7|5673.2|5667.2|5673.7|5667.7|5672.7|5666.7|7
1640968340000|2021-12-31 16:32:20|5672.7|5666.7|5671.2|5665.2|5672.7|5666.7|5670.2|5664.2|7
1640968370000|2021-12-31 16:32:50|5670.8|5664.8|5671.2|5665.2|5671.2|5665.2|5670.8|5664.8|0
1640968380000|2021-12-31 16:33:00|5671.7|5665.7|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|3
1640968390000|2021-12-31 16:33:10|||||||||1
1640968410000|2021-12-31 16:33:30|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|1
1640968420000|2021-12-31 16:33:40|||||||||1
1640968430000|2021-12-31 16:33:50|5671.5|5665.5|5664.2|5658.2|5671.5|5665.5|5663.7|5657.7|5
1640968440000|2021-12-31 16:34:00|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|5
1640968450000|2021-12-31 16:34:10|5665.2|5659.2|5666.7|5660.7|5666.7|5660.7|5665.2|5659.2|4
1640968460000|2021-12-31 16:34:20|5666.8|5660.8|5667.7|5661.7|5667.7|5661.7|5666.8|5660.8|0
1640968480000|2021-12-31 16:34:40|5667.8|5661.8|5666.7|5660.7|5668.7|5662.7|5666.7|5660.7|7
1640968490000|2021-12-31 16:34:50|5666.3|5660.3|5661.2|5655.2|5666.3|5660.3|5660.2|5654.2|6
1640968500000|2021-12-31 16:35:00|5661.7|5655.7|5662.3|5656.3|5663.7|5657.7|5661.7|5655.7|9
1640968510000|2021-12-31 16:35:10|5662.7|5656.7|5663.2|5657.2|5663.3|5657.3|5661.8|5655.8|3
1640968520000|2021-12-31 16:35:20|5662.7|5656.7|5665.2|5659.2|5665.2|5659.2|5662.7|5656.7|4
1640968550000|2021-12-31 16:35:50|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5665.8|5659.8|6
1640968560000|2021-12-31 16:36:00|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.7|5660.7|1
1640968570000|2021-12-31 16:36:10|5667.7|5661.7|5668.7|5662.7|5668.7|5662.7|5667.7|5661.7|0
1640968580000|2021-12-31 16:36:20|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1640968590000|2021-12-31 16:36:30|||||||||1
1640968600000|2021-12-31 16:36:40|5670.2|5664.2|5669.2|5663.2|5670.2|5664.2|5669.2|5663.2|3
1640968620000|2021-12-31 16:37:00|||||||||2
1640968640000|2021-12-31 16:37:20|5667.8|5661.8|5665.2|5659.2|5667.8|5661.8|5665.2|5659.2|5
1640968650000|2021-12-31 16:37:30|5664.8|5658.8|5664.2|5658.2|5664.8|5658.8|5663.7|5657.7|18
1640968660000|2021-12-31 16:37:40|5663.8|5657.8|5664.7|5658.7|5664.7|5658.7|5663.7|5657.7|3
1640968670000|2021-12-31 16:37:50|5664.3|5658.3|5664.2|5658.2|5664.7|5658.7|5663.8|5657.8|4
1640968680000|2021-12-31 16:38:00|5663.7|5657.7|5663.2|5657.2|5664.7|5658.7|5657.2|5651.2|33
1640968690000|2021-12-31 16:38:10|5663.7|5657.7|5662.7|5656.7|5663.7|5657.7|5662.7|5656.7|0
1640968710000|2021-12-31 16:38:30|5662.8|5656.8|5660.2|5654.2|5662.8|5656.8|5660.2|5654.2|8
1640968720000|2021-12-31 16:38:40|5661.2|5655.2|5661.7|5655.7|5662.2|5656.2|5661.2|5655.2|2
1640968730000|2021-12-31 16:38:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|0
1640968740000|2021-12-31 16:39:00|5660.7|5654.7|5659.7|5653.7|5661.7|5655.7|5659.7|5653.7|7
1640968750000|2021-12-31 16:39:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640968760000|2021-12-31 16:39:20|5658.8|5652.8|5661.7|5655.7|5661.7|5655.7|5658.8|5652.8|2
1640968770000|2021-12-31 16:39:30|5662.2|5656.2|5660.7|5654.7|5662.7|5656.7|5660.7|5654.7|1
1640968780000|2021-12-31 16:39:40|5660.3|5654.3|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|1
1640968790000|2021-12-31 16:39:50|5660.7|5654.7|5658.7|5652.7|5661.2|5655.2|5658.7|5652.7|2
1640968800000|2021-12-31 16:40:00|5659.2|5653.2|5661.7|5655.7|5662.2|5656.2|5659.2|5653.2|3
1640968810000|2021-12-31 16:40:10|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|0
1640968840000|2021-12-31 16:40:40|5662.2|5656.2|5663.7|5657.7|5664.2|5658.2|5662.2|5656.2|3
1640968850000|2021-12-31 16:40:50|5664.2|5658.2|5664.7|5658.7|5664.7|5658.7|5664.2|5658.2|0
1640968860000|2021-12-31 16:41:00|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|1
1640968880000|2021-12-31 16:41:20|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|1
1640968890000|2021-12-31 16:41:30|5664.7|5658.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|3
1640968910000|2021-12-31 16:41:50|||||||||1
1640968920000|2021-12-31 16:42:00|5664.8|5658.8|5664.7|5658.7|5664.8|5658.8|5664.7|5658.7|1
1640968930000|2021-12-31 16:42:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5
1640968950000|2021-12-31 16:42:30|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|4
1640968960000|2021-12-31 16:42:40|5663.8|5657.8|5665.7|5659.7|5665.7|5659.7|5663.8|5657.8|2
1640968980000|2021-12-31 16:43:00|5665.3|5659.3|5666.7|5660.7|5666.7|5660.7|5665.2|5659.2|9
1640968990000|2021-12-31 16:43:10|5665.7|5659.7|5666.2|5660.2|5666.7|5660.7|5665.7|5659.7|2
1640969000000|2021-12-31 16:43:20|5665.8|5659.8|5663.2|5657.2|5665.8|5659.8|5663.2|5657.2|4
1640969010000|2021-12-31 16:43:30|5662.7|5656.7|5661.2|5655.2|5662.7|5656.7|5661.2|5655.2|4
1640969020000|2021-12-31 16:43:40|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|2
1640969030000|2021-12-31 16:43:50|5659.3|5653.3|5651.2|5645.2|5659.3|5653.3|5651.2|5645.2|10
1640969040000|2021-12-31 16:44:00|5651.7|5645.7|5655.2|5649.2|5655.2|5649.2|5651.7|5645.7|4
1640969050000|2021-12-31 16:44:10|5655.7|5649.7|5652.7|5646.7|5655.7|5649.7|5652.7|5646.7|9
1640969060000|2021-12-31 16:44:20|5653.7|5647.7|5654.2|5648.2|5654.6|5648.6|5653.2|5647.2|4
1640969080000|2021-12-31 16:44:40|5653.8|5647.8|5653.7|5647.7|5653.8|5647.8|5653.7|5647.7|1
1640969090000|2021-12-31 16:44:50|5654.2|5648.2|5655.2|5649.2|5655.2|5649.2|5654.2|5648.2|35
1640969100000|2021-12-31 16:45:00|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|2
1640969110000|2021-12-31 16:45:10|5656.7|5650.7|5654.7|5648.7|5656.7|5650.7|5654.7|5648.7|12
1640969130000|2021-12-31 16:45:30|||||||||1
1640969140000|2021-12-31 16:45:40|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1640969150000|2021-12-31 16:45:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1640969160000|2021-12-31 16:46:00|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5655.2|5649.2|7
1640969170000|2021-12-31 16:46:10|5655.8|5649.8|5655.2|5649.2|5655.8|5649.8|5655.2|5649.2|1
1640969200000|2021-12-31 16:46:40|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|2
1640969210000|2021-12-31 16:46:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|3
1640969220000|2021-12-31 16:47:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|2
1640969230000|2021-12-31 16:47:10|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1640969240000|2021-12-31 16:47:20|5655.1|5649.1|5653.2|5647.2|5655.1|5649.1|5653.2|5647.2|5
1640969250000|2021-12-31 16:47:30|5653.3|5647.3|5654.7|5648.7|5654.7|5648.7|5653.3|5647.3|0
1640969260000|2021-12-31 16:47:40|5654.2|5648.2|5655.2|5649.2|5655.2|5649.2|5654.2|5648.2|0
1640969270000|2021-12-31 16:47:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640969280000|2021-12-31 16:48:00|5656.2|5650.2|5655.7|5649.7|5656.7|5650.7|5654.7|5648.7|11
1640969300000|2021-12-31 16:48:20|5656.2|5650.2|5654.7|5648.7|5656.7|5650.7|5654.7|5648.7|4
1640969310000|2021-12-31 16:48:30|||||||||1
1640969340000|2021-12-31 16:49:00|5656.1|5650.1|5656.2|5650.2|5656.7|5650.7|5656.1|5650.1|5
1640969350000|2021-12-31 16:49:10|5654.7|5648.7|5655.7|5649.7|5655.7|5649.7|5654.7|5648.7|1
1640969360000|2021-12-31 16:49:20|5656.2|5650.2|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|0
1640969370000|2021-12-31 16:49:30|5654.8|5648.8|5656.2|5650.2|5656.7|5650.7|5654.8|5648.8|23
1640969390000|2021-12-31 16:49:50|5654.7|5648.7|5652.7|5646.7|5654.7|5648.7|5652.7|5646.7|6
1640969400000|2021-12-31 16:50:00|5653.2|5647.2|5653.7|5647.7|5654.2|5648.2|5653.2|5647.2|4
1640969420000|2021-12-31 16:50:20|5654.2|5648.2|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|3
1640969430000|2021-12-31 16:50:30|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1640969450000|2021-12-31 16:50:50|5653.8|5647.8|5654.7|5648.7|5654.7|5648.7|5653.7|5647.7|2
1640969460000|2021-12-31 16:51:00|5653.2|5647.2|5652.2|5646.2|5653.2|5647.2|5652.2|5646.2|2
1640969470000|2021-12-31 16:51:10|5653.2|5647.2|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|2
1640969480000|2021-12-31 16:51:20|5654.3|5648.3|5653.7|5647.7|5654.7|5648.7|5653.7|5647.7|2
1640969490000|2021-12-31 16:51:30|5653.3|5647.3|5653.7|5647.7|5653.7|5647.7|5653.2|5647.2|2
1640969520000|2021-12-31 16:52:00|5654.2|5648.2|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|4
1640969530000|2021-12-31 16:52:10|||||||||2
1640969540000|2021-12-31 16:52:20|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|1
1640969550000|2021-12-31 16:52:30|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1640969560000|2021-12-31 16:52:40|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|3
1640969590000|2021-12-31 16:53:10|||||||||2
1640969600000|2021-12-31 16:53:20|||||||||2
1640969610000|2021-12-31 16:53:30|||||||||1
1640969630000|2021-12-31 16:53:50|||||||||2
1640969640000|2021-12-31 16:54:00|||||||||2
1640969660000|2021-12-31 16:54:20|5662.7|5656.7|5661.2|5655.2|5662.7|5656.7|5660.7|5654.7|6
1640969670000|2021-12-31 16:54:30|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.2|5655.2|2
1640969690000|2021-12-31 16:54:50|5662.2|5656.2|5663.2|5657.2|5663.2|5657.2|5662.2|5656.2|0
1640969700000|2021-12-31 16:55:00|5662.8|5656.8|5663.2|5657.2|5664.7|5658.7|5662.7|5656.7|5
1640969730000|2021-12-31 16:55:30|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|8
1640969740000|2021-12-31 16:55:40|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|0
1640969760000|2021-12-31 16:56:00|5663.7|5657.7|5663.7|5657.7|5664.2|5658.2|5663.7|5657.7|1
1640969780000|2021-12-31 16:56:20|5664.7|5658.7|5662.7|5656.7|5664.7|5658.7|5662.7|5656.7|2
1640969790000|2021-12-31 16:56:30|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.2|5657.2|5
1640969800000|2021-12-31 16:56:40|5664.7|5658.7|5665.2|5659.2|5665.2|5659.2|5663.8|5657.8|2
1640969820000|2021-12-31 16:57:00|5665.3|5659.3|5665.2|5659.2|5666.7|5660.7|5665.2|5659.2|3
1640969830000|2021-12-31 16:57:10|5664.8|5658.8|5664.2|5658.2|5664.8|5658.8|5663.7|5657.7|4
1640969850000|2021-12-31 16:57:30|5664.7|5658.7|5665.2|5659.2|5665.2|5659.2|5664.7|5658.7|0
1640969860000|2021-12-31 16:57:40|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|3
1640969870000|2021-12-31 16:57:50|5667.2|5661.2|5666.7|5660.7|5667.2|5661.2|5666.7|5660.7|1
1640969900000|2021-12-31 16:58:20|5665.7|5659.7|5666.2|5660.2|5667.2|5661.2|5665.7|5659.7|7
1640969910000|2021-12-31 16:58:30|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|0
1640969930000|2021-12-31 16:58:50|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|1
1640969940000|2021-12-31 16:59:00|5665.7|5659.7|5667.2|5661.2|5667.7|5661.7|5665.7|5659.7|4
1640969950000|2021-12-31 16:59:10|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|0
1640969960000|2021-12-31 16:59:20|||||||||1
1640969970000|2021-12-31 16:59:30|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|2
1640969980000|2021-12-31 16:59:40|5666.7|5660.7|5665.2|5659.2|5666.7|5660.7|5665.2|5659.2|1
1640969990000|2021-12-31 16:59:50|5664.7|5658.7|5665.2|5659.2|5665.7|5659.7|5664.7|5658.7|4
1640970000000|2021-12-31 17:00:00|5664.3|5658.3|5664.3|5658.3|5664.7|5658.7|5663.7|5657.7|6
1640970010000|2021-12-31 17:00:10|5664.2|5658.2|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|0
1640970020000|2021-12-31 17:00:20|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|2
1640970030000|2021-12-31 17:00:30|||||||||1
1640970040000|2021-12-31 17:00:40|5663.8|5657.8|5665.2|5659.2|5665.7|5659.7|5663.8|5657.8|3
1640970060000|2021-12-31 17:01:00|5664.7|5658.7|5664.2|5658.2|5664.7|5658.7|5664.2|5658.2|1
1640970070000|2021-12-31 17:01:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1640970100000|2021-12-31 17:01:40|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|1
1640970110000|2021-12-31 17:01:50|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1640970120000|2021-12-31 17:02:00|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1640970130000|2021-12-31 17:02:10|5667.7|5661.7|5668.2|5662.2|5668.2|5662.2|5667.7|5661.7|0
1640970150000|2021-12-31 17:02:30|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|1
1640970160000|2021-12-31 17:02:40|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|1
1640970170000|2021-12-31 17:02:50|||||||||2
1640970180000|2021-12-31 17:03:00|5668.8|5662.8|5670.2|5664.2|5670.2|5664.2|5668.8|5662.8|4
1640970200000|2021-12-31 17:03:20|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.2|5664.2|1
1640970220000|2021-12-31 17:03:40|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|2
1640970230000|2021-12-31 17:03:50|5670.7|5664.7|5670.2|5664.2|5670.7|5664.7|5669.2|5663.2|6
1640970240000|2021-12-31 17:04:00|5670.7|5664.7|5669.7|5663.7|5670.7|5664.7|5669.2|5663.2|2
1640970250000|2021-12-31 17:04:10|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1640970260000|2021-12-31 17:04:20|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1640970270000|2021-12-31 17:04:30|||||||||1
1640970280000|2021-12-31 17:04:40|||||||||2
1640970290000|2021-12-31 17:04:50|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|1
1640970300000|2021-12-31 17:05:00|5670.7|5664.7|5671.2|5665.2|5671.7|5665.7|5670.7|5664.7|7
1640970310000|2021-12-31 17:05:10|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5668.2|5662.2|3
1640970320000|2021-12-31 17:05:20|5668.7|5662.7|5669.2|5663.2|5669.2|5663.2|5668.7|5662.7|1
1640970330000|2021-12-31 17:05:30|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1640970350000|2021-12-31 17:05:50|5668.8|5662.8|5668.7|5662.7|5668.8|5662.8|5668.7|5662.7|1
1640970360000|2021-12-31 17:06:00|5669.2|5663.2|5670.2|5664.2|5670.2|5664.2|5669.2|5663.2|3
1640970370000|2021-12-31 17:06:10|||||||||1
1640970380000|2021-12-31 17:06:20|5671.2|5665.2|5670.2|5664.2|5671.2|5665.2|5669.7|5663.7|4
1640970390000|2021-12-31 17:06:30|5671.2|5665.2|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|0
1640970400000|2021-12-31 17:06:40|||||||||1
1640970410000|2021-12-31 17:06:50|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|1
1640970420000|2021-12-31 17:07:00|5666.7|5660.7|5662.2|5656.2|5666.7|5660.7|5662.2|5656.2|34
1640970430000|2021-12-31 17:07:10|5662.7|5656.7|5663.2|5657.2|5663.2|5657.2|5662.7|5656.7|1
1640970440000|2021-12-31 17:07:20|5663.7|5657.7|5663.7|5657.7|5664.7|5658.7|5663.2|5657.2|8
1640970450000|2021-12-31 17:07:30|||||||||1
1640970460000|2021-12-31 17:07:40|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|2
1640970480000|2021-12-31 17:08:00|5664.7|5658.7|5662.2|5656.2|5664.7|5658.7|5661.2|5655.2|15
1640970490000|2021-12-31 17:08:10|5661.2|5655.2|5664.2|5658.2|5664.2|5658.2|5661.2|5655.2|9
1640970500000|2021-12-31 17:08:20|5664.1|5658.1|5660.7|5654.7|5664.1|5658.1|5660.7|5654.7|7
1640970510000|2021-12-31 17:08:30|5659.3|5653.3|5658.3|5652.3|5659.3|5653.3|5658.2|5652.2|1
1640970520000|2021-12-31 17:08:40|5658.7|5652.7|5658.3|5652.3|5658.7|5652.7|5658.3|5652.3|2
1640970530000|2021-12-31 17:08:50|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|1
1640970540000|2021-12-31 17:09:00|5659.7|5653.7|5658.7|5652.7|5660.3|5654.3|5658.7|5652.7|3
1640970550000|2021-12-31 17:09:10|5659.2|5653.2|5658.2|5652.2|5659.2|5653.2|5657.2|5651.2|12
1640970560000|2021-12-31 17:09:20|5657.8|5651.8|5658.7|5652.7|5659.2|5653.2|5657.8|5651.8|1
1640970570000|2021-12-31 17:09:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1640970580000|2021-12-31 17:09:40|5658.7|5652.7|5655.2|5649.2|5658.7|5652.7|5655.2|5649.2|6
1640970590000|2021-12-31 17:09:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1640970600000|2021-12-31 17:10:00|5656.2|5650.2|5657.7|5651.7|5658.2|5652.2|5656.2|5650.2|6
1640970610000|2021-12-31 17:10:10|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1640970620000|2021-12-31 17:10:20|5659.2|5653.2|5660.7|5654.7|5660.7|5654.7|5659.2|5653.2|1
1640970630000|2021-12-31 17:10:30|5661.7|5655.7|5662.2|5656.2|5662.2|5656.2|5661.7|5655.7|1
1640970640000|2021-12-31 17:10:40|5658.7|5652.7|5661.2|5655.2|5661.2|5655.2|5658.7|5652.7|13
1640970650000|2021-12-31 17:10:50|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640970660000|2021-12-31 17:11:00|5659.7|5653.7|5658.2|5652.2|5659.7|5653.7|5658.2|5652.2|4
1640970670000|2021-12-31 17:11:10|5658.7|5652.7|5658.2|5652.2|5659.2|5653.2|5658.2|5652.2|3
1640970680000|2021-12-31 17:11:20|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1640970690000|2021-12-31 17:11:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1640970700000|2021-12-31 17:11:40|||||||||1
1640970730000|2021-12-31 17:12:10|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|4
1640970740000|2021-12-31 17:12:20|5657.2|5651.2|5656.2|5650.2|5657.2|5651.2|5656.2|5650.2|4
1640970750000|2021-12-31 17:12:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1640970760000|2021-12-31 17:12:40|5655.7|5649.7|5654.2|5648.2|5655.7|5649.7|5653.3|5647.3|3
1640970770000|2021-12-31 17:12:50|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|1
1640970780000|2021-12-31 17:13:00|5654.7|5648.7|5655.2|5649.2|5656.7|5650.7|5654.7|5648.7|9
1640970790000|2021-12-31 17:13:10|5655.7|5649.7|5654.2|5648.2|5656.2|5650.2|5654.2|5648.2|5
1640970810000|2021-12-31 17:13:30|5655.2|5649.2|5654.2|5648.2|5655.2|5649.2|5654.2|5648.2|4
1640970820000|2021-12-31 17:13:40|5654.3|5648.3|5655.2|5649.2|5655.2|5649.2|5654.3|5648.3|0
1640970830000|2021-12-31 17:13:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1640970840000|2021-12-31 17:14:00|5655.2|5649.2|5656.2|5650.2|5656.2|5650.2|5655.2|5649.2|4
1640970850000|2021-12-31 17:14:10|5656.3|5650.3|5656.2|5650.2|5656.3|5650.3|5656.2|5650.2|0
1640970860000|2021-12-31 17:14:20|5656.3|5650.3|5657.7|5651.7|5657.7|5651.7|5656.3|5650.3|1
1640970870000|2021-12-31 17:14:30|||||||||2
1640970880000|2021-12-31 17:14:40|5660.2|5654.2|5658.2|5652.2|5660.7|5654.7|5657.7|5651.7|11
1640970890000|2021-12-31 17:14:50|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|2
1640970900000|2021-12-31 17:15:00|5658.7|5652.7|5657.7|5651.7|5658.7|5652.7|5657.7|5651.7|1
1640970910000|2021-12-31 17:15:10|5659.2|5653.2|5659.7|5653.7|5659.7|5653.7|5658.7|5652.7|1
1640970920000|2021-12-31 17:15:20|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|2
1640970930000|2021-12-31 17:15:30|||||||||1
1640970950000|2021-12-31 17:15:50|5659.8|5653.8|5659.7|5653.7|5659.8|5653.8|5659.7|5653.7|0
1640970960000|2021-12-31 17:16:00|5660.2|5654.2|5661.2|5655.2|5661.2|5655.2|5660.2|5654.2|1
1640971000000|2021-12-31 17:16:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1640971010000|2021-12-31 17:16:50|||||||||9
1640971020000|2021-12-31 17:17:00|5661.2|5655.2|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|7
1640971030000|2021-12-31 17:17:10|5661.7|5655.7|5661.2|5655.2|5662.2|5656.2|5661.2|5655.2|3
1640971040000|2021-12-31 17:17:20|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|2
1640971050000|2021-12-31 17:17:30|5661.3|5655.3|5661.2|5655.2|5661.3|5655.3|5661.2|5655.2|10
1640971070000|2021-12-31 17:17:50|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|5
1640971080000|2021-12-31 17:18:00|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|1
1640971090000|2021-12-31 17:18:10|||||||||1
1640971110000|2021-12-31 17:18:30|5660.7|5654.7|5660.2|5654.2|5661.2|5655.2|5659.3|5653.3|17
1640971120000|2021-12-31 17:18:40|5659.2|5653.2|5654.7|5648.7|5659.2|5653.2|5654.7|5648.7|31
1640971130000|2021-12-31 17:18:50|5655.2|5649.2|5653.8|5647.8|5655.2|5649.2|5653.8|5647.8|8
1640971140000|2021-12-31 17:19:00|5653.3|5647.3|5653.2|5647.2|5655.2|5649.2|5653.2|5647.2|6
1640971150000|2021-12-31 17:19:10|5654.2|5648.2|5652.8|5646.8|5654.2|5648.2|5652.8|5646.8|3
1640971160000|2021-12-31 17:19:20|5652.7|5646.7|5652.7|5646.7|5654.2|5648.2|5652.7|5646.7|6
1640971170000|2021-12-31 17:19:30|5652.2|5646.2|5653.2|5647.2|5653.2|5647.2|5652.2|5646.2|10
1640971180000|2021-12-31 17:19:40|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1640971190000|2021-12-31 17:19:50|5653.2|5647.2|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|2
1640971200000|2021-12-31 17:20:00|5654.8|5648.8|5655.7|5649.7|5656.2|5650.2|5654.7|5648.7|10
1640971210000|2021-12-31 17:20:10|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1640971230000|2021-12-31 17:20:30|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|1
1640971240000|2021-12-31 17:20:40|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.2|5650.2|2
1640971250000|2021-12-31 17:20:50|5657.2|5651.2|5657.7|5651.7|5658.2|5652.2|5657.2|5651.2|3
1640971260000|2021-12-31 17:21:00|5657.2|5651.2|5657.7|5651.7|5657.7|5651.7|5657.2|5651.2|0
1640971280000|2021-12-31 17:21:20|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1640971290000|2021-12-31 17:21:30|5656.8|5650.8|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|0
1640971300000|2021-12-31 17:21:40|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5656.7|5650.7|0
1640971320000|2021-12-31 17:22:00|5658.2|5652.2|5660.2|5654.2|5660.2|5654.2|5658.2|5652.2|6
1640971330000|2021-12-31 17:22:10|||||||||1
1640971340000|2021-12-31 17:22:20|5661.2|5655.2|5658.7|5652.7|5661.2|5655.2|5658.2|5652.2|8
1640971350000|2021-12-31 17:22:30|5658.2|5652.2|5657.3|5651.3|5658.2|5652.2|5657.3|5651.3|4
1640971360000|2021-12-31 17:22:40|5657.2|5651.2|5658.2|5652.2|5658.2|5652.2|5657.2|5651.2|0
1640971400000|2021-12-31 17:23:20|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1640971410000|2021-12-31 17:23:30|5657.8|5651.8|5658.3|5652.3|5659.2|5653.2|5657.8|5651.8|8
1640971420000|2021-12-31 17:23:40|5658.7|5652.7|5660.2|5654.2|5660.2|5654.2|5658.3|5652.3|24
1640971430000|2021-12-31 17:23:50|5660.7|5654.7|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|3
1640971440000|2021-12-31 17:24:00|5659.8|5653.8|5660.2|5654.2|5660.2|5654.2|5659.8|5653.8|1
1640971450000|2021-12-31 17:24:10|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|1
1640971460000|2021-12-31 17:24:20|5661.2|5655.2|5661.2|5655.2|5661.3|5655.3|5661.2|5655.2|3
1640971480000|2021-12-31 17:24:40|5660.8|5654.8|5660.7|5654.7|5660.8|5654.8|5660.7|5654.7|4
1640971490000|2021-12-31 17:24:50|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|2
1640971500000|2021-12-31 17:25:00|5659.7|5653.7|5661.2|5655.2|5661.7|5655.7|5659.7|5653.7|2
1640971510000|2021-12-31 17:25:10|5661.7|5655.7|5660.7|5654.7|5662.2|5656.2|5660.7|5654.7|15
1640971520000|2021-12-31 17:25:20|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1640971550000|2021-12-31 17:25:50|5661.2|5655.2|5661.2|5655.2|5662.2|5656.2|5660.8|5654.8|5
1640971560000|2021-12-31 17:26:00|5659.8|5653.8|5659.2|5653.2|5659.8|5653.8|5659.2|5653.2|4
1640971570000|2021-12-31 17:26:10|5659.7|5653.7|5660.7|5654.7|5660.7|5654.7|5659.7|5653.7|2
1640971580000|2021-12-31 17:26:20|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1640971590000|2021-12-31 17:26:30|||||||||3
1640971600000|2021-12-31 17:26:40|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1640971610000|2021-12-31 17:26:50|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1640971620000|2021-12-31 17:27:00|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5661.2|5655.2|8
1640971630000|2021-12-31 17:27:10|5661.3|5655.3|5661.2|5655.2|5661.3|5655.3|5661.2|5655.2|6
1640971640000|2021-12-31 17:27:20|5658.8|5652.8|5658.3|5652.3|5658.8|5652.8|5658.3|5652.3|3
1640971660000|2021-12-31 17:27:40|5657.8|5651.8|5661.2|5655.2|5661.3|5655.3|5657.8|5651.8|3
1640971680000|2021-12-31 17:28:00|5660.7|5654.7|5660.7|5654.7|5661.2|5655.2|5660.2|5654.2|2
1640971690000|2021-12-31 17:28:10|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|2
1640971700000|2021-12-31 17:28:20|5660.7|5654.7|5660.8|5654.8|5661.2|5655.2|5660.7|5654.7|6
1640971710000|2021-12-31 17:28:30|5660.7|5654.7|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|0
1640971720000|2021-12-31 17:28:40|5660.8|5654.8|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|7
1640971730000|2021-12-31 17:28:50|5660.7|5654.7|5660.3|5654.3|5661.7|5655.7|5660.3|5654.3|8
1640971740000|2021-12-31 17:29:00|5660.8|5654.8|5660.3|5654.3|5661.2|5655.2|5660.3|5654.3|8
1640971750000|2021-12-31 17:29:10|5657.8|5651.8|5658.3|5652.3|5659.2|5653.2|5657.8|5651.8|5
1640971760000|2021-12-31 17:29:20|5657.8|5651.8|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|0
1640971770000|2021-12-31 17:29:30|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|11
1640971780000|2021-12-31 17:29:40|5657.8|5651.8|5657.8|5651.8|5658.2|5652.2|5657.8|5651.8|6
1640971800000|2021-12-31 17:30:00|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|4
1640971810000|2021-12-31 17:30:10|5657.2|5651.2|5654.3|5648.3|5657.2|5651.2|5652.8|5646.8|13
1640971850000|2021-12-31 17:30:50|5653.8|5647.8|5652.3|5646.3|5653.8|5647.8|5652.3|5646.3|0
1640971860000|2021-12-31 17:31:00|5653.3|5647.3|5654.3|5648.3|5654.3|5648.3|5653.3|5647.3|2
1640971870000|2021-12-31 17:31:10|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5652.8|5646.8|4
1640971880000|2021-12-31 17:31:20|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1640971900000|2021-12-31 17:31:40|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1640971910000|2021-12-31 17:31:50|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|10
1640971920000|2021-12-31 17:32:00|5650.8|5644.8|5653.3|5647.3|5653.3|5647.3|5650.3|5644.3|32
1640971930000|2021-12-31 17:32:10|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|2
1640971940000|2021-12-31 17:32:20|5648.4|5642.4|5649.3|5643.3|5649.3|5643.3|5648.4|5642.4|6
1640971950000|2021-12-31 17:32:30|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|3
1640971970000|2021-12-31 17:32:50|5649.8|5643.8|5648.3|5642.3|5649.8|5643.8|5646.4|5640.4|8
1640971980000|2021-12-31 17:33:00|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|2
1640971990000|2021-12-31 17:33:10|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|2
1640972000000|2021-12-31 17:33:20|5647.8|5641.8|5648.3|5642.3|5648.3|5642.3|5647.8|5641.8|10
1640972010000|2021-12-31 17:33:30|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|7
1640972030000|2021-12-31 17:33:50|5649.3|5643.3|5650.3|5644.3|5650.8|5644.8|5649.3|5643.3|5
1640972040000|2021-12-31 17:34:00|5651.2|5645.2|5651.8|5645.8|5652.3|5646.3|5651.2|5645.2|4
1640972050000|2021-12-31 17:34:10|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640972070000|2021-12-31 17:34:30|5651.8|5645.8|5650.8|5644.8|5651.8|5645.8|5650.8|5644.8|0
1640972080000|2021-12-31 17:34:40|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|3
1640972090000|2021-12-31 17:34:50|5651.8|5645.8|5652.3|5646.3|5652.3|5646.3|5651.8|5645.8|4
1640972100000|2021-12-31 17:35:00|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|1
1640972120000|2021-12-31 17:35:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5
1640972130000|2021-12-31 17:35:30|5649.8|5643.8|5648.8|5642.8|5649.8|5643.8|5648.8|5642.8|3
1640972140000|2021-12-31 17:35:40|5648.3|5642.3|5647.8|5641.8|5648.8|5642.8|5647.3|5641.3|2
1640972150000|2021-12-31 17:35:50|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|2
1640972160000|2021-12-31 17:36:00|||||||||1
1640972170000|2021-12-31 17:36:10|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|1
1640972190000|2021-12-31 17:36:30|||||||||2
1640972200000|2021-12-31 17:36:40|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|2
1640972220000|2021-12-31 17:37:00|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5646.3|5640.3|2
1640972240000|2021-12-31 17:37:20|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|3
1640972250000|2021-12-31 17:37:30|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|6
1640972260000|2021-12-31 17:37:40|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1640972300000|2021-12-31 17:38:20|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|2
1640972310000|2021-12-31 17:38:30|5647.3|5641.3|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|4
1640972320000|2021-12-31 17:38:40|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|1
1640972340000|2021-12-31 17:39:00|5647.8|5641.8|5646.3|5640.3|5647.8|5641.8|5646.3|5640.3|9
1640972370000|2021-12-31 17:39:30|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1640972380000|2021-12-31 17:39:40|5646.3|5640.3|5647.3|5641.3|5647.3|5641.3|5646.3|5640.3|6
1640972390000|2021-12-31 17:39:50|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|1
1640972400000|2021-12-31 17:40:00|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|9
1640972410000|2021-12-31 17:40:10|5647.3|5641.3|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|6
1640972420000|2021-12-31 17:40:20|5653.3|5647.3|5651.3|5645.3|5653.3|5647.3|5651.3|5645.3|17
1640972440000|2021-12-31 17:40:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640972450000|2021-12-31 17:40:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|2
1640972460000|2021-12-31 17:41:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640972470000|2021-12-31 17:41:10|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|1
1640972480000|2021-12-31 17:41:20|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|0
1640972500000|2021-12-31 17:41:40|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|4
1640972510000|2021-12-31 17:41:50|||||||||1
1640972520000|2021-12-31 17:42:00|5648.3|5642.3|5649.3|5643.3|5649.3|5643.3|5648.3|5642.3|7
1640972540000|2021-12-31 17:42:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1640972550000|2021-12-31 17:42:30|5647.8|5641.8|5648.3|5642.3|5649.3|5643.3|5647.8|5641.8|6
1640972580000|2021-12-31 17:43:00|5648.8|5642.8|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|2
1640972590000|2021-12-31 17:43:10|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|1
1640972600000|2021-12-31 17:43:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5648.8|5642.8|2
1640972630000|2021-12-31 17:43:50|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640972640000|2021-12-31 17:44:00|5650.3|5644.3|5654.3|5648.3|5654.8|5648.8|5649.8|5643.8|15
1640972650000|2021-12-31 17:44:10|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.7|5647.7|1
1640972660000|2021-12-31 17:44:20|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|1
1640972670000|2021-12-31 17:44:30|5655.3|5649.3|5653.3|5647.3|5655.3|5649.3|5653.3|5647.3|4
1640972680000|2021-12-31 17:44:40|5654.3|5648.3|5653.3|5647.3|5654.3|5648.3|5653.3|5647.3|0
1640972690000|2021-12-31 17:44:50|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|1
1640972700000|2021-12-31 17:45:00|5653.8|5647.8|5653.3|5647.3|5653.8|5647.8|5653.3|5647.3|1
1640972710000|2021-12-31 17:45:10|5652.8|5646.8|5651.8|5645.8|5652.8|5646.8|5651.8|5645.8|1
1640972720000|2021-12-31 17:45:20|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|1
1640972730000|2021-12-31 17:45:30|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640972740000|2021-12-31 17:45:40|5651.3|5645.3|5650.3|5644.3|5651.3|5645.3|5650.3|5644.3|2
1640972760000|2021-12-31 17:46:00|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|3
1640972780000|2021-12-31 17:46:20|5649.7|5643.7|5648.8|5642.8|5649.7|5643.7|5648.8|5642.8|3
1640972790000|2021-12-31 17:46:30|5649.8|5643.8|5647.3|5641.3|5649.8|5643.8|5647.3|5641.3|2
1640972800000|2021-12-31 17:46:40|5647.8|5641.8|5647.8|5641.8|5648.8|5642.8|5647.8|5641.8|1
1640972820000|2021-12-31 17:47:00|5647.3|5641.3|5648.8|5642.8|5648.8|5642.8|5647.3|5641.3|1
1640972830000|2021-12-31 17:47:10|5647.3|5641.3|5648.3|5642.3|5648.8|5642.8|5647.3|5641.3|13
1640972840000|2021-12-31 17:47:20|5649.3|5643.3|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|0
1640972850000|2021-12-31 17:47:30|5650.3|5644.3|5650.8|5644.8|5650.8|5644.8|5650.3|5644.3|1
1640972870000|2021-12-31 17:47:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|2
1640972880000|2021-12-31 17:48:00|||||||||1
1640972920000|2021-12-31 17:48:40|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640972930000|2021-12-31 17:48:50|5651.3|5645.3|5651.8|5645.8|5651.8|5645.8|5651.3|5645.3|1
1640972940000|2021-12-31 17:49:00|5652.3|5646.3|5654.3|5648.3|5654.3|5648.3|5652.3|5646.3|23
1640972950000|2021-12-31 17:49:10|5654.7|5648.7|5652.8|5646.8|5654.7|5648.7|5652.3|5646.3|4
1640972960000|2021-12-31 17:49:20|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|1
1640972970000|2021-12-31 17:49:30|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|1
1640972990000|2021-12-31 17:49:50|5650.3|5644.3|5649.3|5643.3|5650.3|5644.3|5649.3|5643.3|0
1640973000000|2021-12-31 17:50:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.3|5643.3|2
1640973020000|2021-12-31 17:50:20|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|4
1640973040000|2021-12-31 17:50:40|||||||||1
1640973050000|2021-12-31 17:50:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|4
1640973060000|2021-12-31 17:51:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1640973080000|2021-12-31 17:51:20|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5
1640973100000|2021-12-31 17:51:40|||||||||1
1640973110000|2021-12-31 17:51:50|5652.8|5646.8|5651.3|5645.3|5652.8|5646.8|5651.3|5645.3|4
1640973120000|2021-12-31 17:52:00|5651.8|5645.8|5654.3|5648.3|5654.8|5648.8|5651.3|5645.3|6
1640973130000|2021-12-31 17:52:10|5654.8|5648.8|5654.3|5648.3|5654.8|5648.8|5654.3|5648.3|0
1640973140000|2021-12-31 17:52:20|5653.8|5647.8|5654.8|5648.8|5654.8|5648.8|5653.3|5647.3|3
1640973150000|2021-12-31 17:52:30|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5655.8|5649.8|9
1640973160000|2021-12-31 17:52:40|5655.8|5649.8|5657.3|5651.3|5657.3|5651.3|5655.8|5649.8|1
1640973170000|2021-12-31 17:52:50|5656.3|5650.3|5657.3|5651.3|5657.8|5651.8|5656.3|5650.3|13
1640973180000|2021-12-31 17:53:00|5656.8|5650.8|5658.3|5652.3|5658.3|5652.3|5656.8|5650.8|4
1640973200000|2021-12-31 17:53:20|5657.8|5651.8|5655.8|5649.8|5657.8|5651.8|5655.8|5649.8|1
1640973220000|2021-12-31 17:53:40|5656.3|5650.3|5655.8|5649.8|5656.3|5650.3|5655.8|5649.8|3
1640973230000|2021-12-31 17:53:50|5656.3|5650.3|5657.3|5651.3|5657.3|5651.3|5656.3|5650.3|2
1640973240000|2021-12-31 17:54:00|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|4
1640973250000|2021-12-31 17:54:10|5655.8|5649.8|5656.3|5650.3|5656.3|5650.3|5655.8|5649.8|3
1640973260000|2021-12-31 17:54:20|5656.8|5650.8|5654.3|5648.3|5656.8|5650.8|5654.3|5648.3|5
1640973270000|2021-12-31 17:54:30|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1640973280000|2021-12-31 17:54:40|5654.3|5648.3|5653.3|5647.3|5654.3|5648.3|5653.3|5647.3|2
1640973290000|2021-12-31 17:54:50|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|1
1640973300000|2021-12-31 17:55:00|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|3
1640973310000|2021-12-31 17:55:10|5655.3|5649.3|5656.3|5650.3|5656.3|5650.3|5655.3|5649.3|6
1640973320000|2021-12-31 17:55:20|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|1
1640973330000|2021-12-31 17:55:30|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|9
1640973340000|2021-12-31 17:55:40|||||||||6
1640973360000|2021-12-31 17:56:00|5659.8|5653.8|5660.3|5654.3|5660.3|5654.3|5659.8|5653.8|2
1640973370000|2021-12-31 17:56:10|||||||||6
1640973380000|2021-12-31 17:56:20|5659.8|5653.8|5660.3|5654.3|5660.3|5654.3|5659.8|5653.8|4
1640973400000|2021-12-31 17:56:40|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|13
1640973410000|2021-12-31 17:56:50|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|5
1640973420000|2021-12-31 17:57:00|5661.3|5655.3|5661.3|5655.3|5662.2|5656.2|5661.3|5655.3|6
1640973430000|2021-12-31 17:57:10|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|3
1640973440000|2021-12-31 17:57:20|5662.3|5656.3|5661.8|5655.8|5662.8|5656.8|5661.8|5655.8|5
1640973450000|2021-12-31 17:57:30|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|2
1640973480000|2021-12-31 17:58:00|5662.4|5656.4|5665.2|5659.2|5665.3|5659.3|5662.4|5656.4|5
1640973490000|2021-12-31 17:58:10|5665.3|5659.3|5666.2|5660.2|5666.2|5660.2|5665.3|5659.3|1
1640973500000|2021-12-31 17:58:20|5667.2|5661.2|5666.8|5660.8|5667.2|5661.2|5666.8|5660.8|2
1640973510000|2021-12-31 17:58:30|5667.2|5661.2|5667.3|5661.3|5667.3|5661.3|5666.3|5660.3|6
1640973520000|2021-12-31 17:58:40|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|2
1640973530000|2021-12-31 17:58:50|5667.7|5661.7|5671.8|5665.8|5671.8|5665.8|5667.7|5661.7|32
1640973540000|2021-12-31 17:59:00|5671.7|5665.7|5671.3|5665.3|5672.2|5666.2|5671.3|5665.3|19
1640973550000|2021-12-31 17:59:10|5671.8|5665.8|5673.3|5667.3|5673.3|5667.3|5671.8|5665.8|11
1640973560000|2021-12-31 17:59:20|5673.8|5667.8|5673.3|5667.3|5673.8|5667.8|5673.3|5667.3|2
1640973570000|2021-12-31 17:59:30|5673.8|5667.8|5672.3|5666.3|5674.3|5668.3|5672.3|5666.3|40
1640973580000|2021-12-31 17:59:40|5670.9|5664.9|5673.3|5667.3|5673.3|5667.3|5670.9|5664.9|10
1640973590000|2021-12-31 17:59:50|5672.8|5666.8|5671.8|5665.8|5672.8|5666.8|5671.8|5665.8|2
1640973600000|2021-12-31 18:00:00|5670.8|5664.8|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|17
1640973610000|2021-12-31 18:00:10|5670.8|5664.8|5670.3|5664.3|5670.8|5664.8|5669.8|5663.8|6
1640973620000|2021-12-31 18:00:20|5670.8|5664.8|5670.3|5664.3|5670.8|5664.8|5669.3|5663.3|3
1640973630000|2021-12-31 18:00:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640973640000|2021-12-31 18:00:40|5670.3|5664.3|5670.3|5664.3|5670.8|5664.8|5670.3|5664.3|3
1640973660000|2021-12-31 18:01:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|2
1640973670000|2021-12-31 18:01:10|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|2
1640973680000|2021-12-31 18:01:20|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|1
1640973690000|2021-12-31 18:01:30|5670.8|5664.8|5672.3|5666.3|5672.3|5666.3|5670.8|5664.8|2
1640973710000|2021-12-31 18:01:50|5672.8|5666.8|5671.8|5665.8|5672.8|5666.8|5671.8|5665.8|7
1640973720000|2021-12-31 18:02:00|||||||||1
1640973730000|2021-12-31 18:02:10|5671.3|5665.3|5671.8|5665.8|5671.8|5665.8|5671.3|5665.3|2
1640973740000|2021-12-31 18:02:20|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|1
1640973750000|2021-12-31 18:02:30|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|3
1640973760000|2021-12-31 18:02:40|5670.8|5664.8|5671.8|5665.8|5671.8|5665.8|5670.8|5664.8|3
1640973770000|2021-12-31 18:02:50|5672.3|5666.3|5672.3|5666.3|5672.8|5666.8|5672.3|5666.3|3
1640973780000|2021-12-31 18:03:00|5672.8|5666.8|5672.3|5666.3|5673.3|5667.3|5672.3|5666.3|7
1640973790000|2021-12-31 18:03:10|5671.8|5665.8|5671.3|5665.3|5671.8|5665.8|5671.3|5665.3|5
1640973800000|2021-12-31 18:03:20|5670.9|5664.9|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|1
1640973810000|2021-12-31 18:03:30|5670.8|5664.8|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|1
1640973820000|2021-12-31 18:03:40|5670.8|5664.8|5671.3|5665.3|5671.3|5665.3|5670.8|5664.8|1
1640973830000|2021-12-31 18:03:50|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.3|5665.3|5
1640973840000|2021-12-31 18:04:00|5671.8|5665.8|5671.3|5665.3|5671.8|5665.8|5670.8|5664.8|1
1640973850000|2021-12-31 18:04:10|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1640973860000|2021-12-31 18:04:20|||||||||1
1640973870000|2021-12-31 18:04:30|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|2
1640973880000|2021-12-31 18:04:40|5671.8|5665.8|5672.3|5666.3|5672.3|5666.3|5671.8|5665.8|1
1640973890000|2021-12-31 18:04:50|5672.2|5666.2|5672.2|5666.2|5672.3|5666.3|5672.2|5666.2|37
1640973910000|2021-12-31 18:05:10|5671.7|5665.7|5672.7|5666.7|5672.7|5666.7|5671.7|5665.7|3
1640973920000|2021-12-31 18:05:20|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|3
1640973950000|2021-12-31 18:05:50|||||||||10
1640973960000|2021-12-31 18:06:00|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.2|5666.2|2
1640973970000|2021-12-31 18:06:10|5671.7|5665.7|5670.8|5664.8|5671.7|5665.7|5670.8|5664.8|4
1640973980000|2021-12-31 18:06:20|5670.7|5664.7|5672.7|5666.7|5674.7|5668.7|5670.2|5664.2|10
1640973990000|2021-12-31 18:06:30|5671.8|5665.8|5671.2|5665.2|5671.8|5665.8|5671.2|5665.2|3
1640974010000|2021-12-31 18:06:50|5673.3|5667.3|5673.2|5667.2|5673.3|5667.3|5673.2|5667.2|9
1640974020000|2021-12-31 18:07:00|||||||||7
1640974050000|2021-12-31 18:07:30|5673.7|5667.7|5673.2|5667.2|5674.7|5668.7|5673.2|5667.2|6
1640974060000|2021-12-31 18:07:40|5673.3|5667.3|5673.2|5667.2|5673.3|5667.3|5673.2|5667.2|6
1640974070000|2021-12-31 18:07:50|5672.8|5666.8|5672.2|5666.2|5672.8|5666.8|5672.2|5666.2|3
1640974080000|2021-12-31 18:08:00|5672.7|5666.7|5672.2|5666.2|5672.7|5666.7|5672.2|5666.2|2
1640974100000|2021-12-31 18:08:20|5671.8|5665.8|5671.3|5665.3|5671.8|5665.8|5671.3|5665.3|2
1640974110000|2021-12-31 18:08:30|5671.7|5665.7|5671.3|5665.3|5671.7|5665.7|5671.3|5665.3|1
1640974120000|2021-12-31 18:08:40|5669.2|5663.2|5668.8|5662.8|5669.2|5663.2|5668.8|5662.8|5
1640974130000|2021-12-31 18:08:50|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|2
1640974140000|2021-12-31 18:09:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1640974150000|2021-12-31 18:09:10|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|3
1640974160000|2021-12-31 18:09:20|5671.7|5665.7|5672.3|5666.3|5672.3|5666.3|5671.7|5665.7|2
1640974170000|2021-12-31 18:09:30|5672.8|5666.8|5673.3|5667.3|5673.3|5667.3|5672.8|5666.8|4
1640974180000|2021-12-31 18:09:40|5672.8|5666.8|5672.3|5666.3|5673.3|5667.3|5672.3|5666.3|6
1640974190000|2021-12-31 18:09:50|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|1
1640974200000|2021-12-31 18:10:00|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|9
1640974210000|2021-12-31 18:10:10|5672.8|5666.8|5671.8|5665.8|5672.8|5666.8|5671.8|5665.8|1
1640974220000|2021-12-31 18:10:20|5674.3|5668.3|5674.3|5668.3|5674.8|5668.8|5674.3|5668.3|5
1640974230000|2021-12-31 18:10:30|5674.7|5668.7|5675.8|5669.8|5675.8|5669.8|5674.7|5668.7|12
1640974250000|2021-12-31 18:10:50|||||||||1
1640974260000|2021-12-31 18:11:00|5676.2|5670.2|5676.3|5670.3|5676.8|5670.8|5676.2|5670.2|4
1640974270000|2021-12-31 18:11:10|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|2
1640974280000|2021-12-31 18:11:20|||||||||3
1640974290000|2021-12-31 18:11:30|||||||||4
1640974300000|2021-12-31 18:11:40|5676.3|5670.3|5676.3|5670.3|5676.8|5670.8|5676.3|5670.3|2
1640974310000|2021-12-31 18:11:50|5676.7|5670.7|5678.2|5672.2|5678.3|5672.3|5676.7|5670.7|2
1640974320000|2021-12-31 18:12:00|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|1
1640974340000|2021-12-31 18:12:20|5677.3|5671.3|5675.8|5669.8|5677.3|5671.3|5675.8|5669.8|24
1640974360000|2021-12-31 18:12:40|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5673.8|5667.8|8
1640974380000|2021-12-31 18:13:00|5673.8|5667.8|5674.3|5668.3|5674.3|5668.3|5673.8|5667.8|33
1640974410000|2021-12-31 18:13:30|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5674.3|5668.3|6
1640974430000|2021-12-31 18:13:50|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5673.8|5667.8|1
1640974440000|2021-12-31 18:14:00|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5673.8|5667.8|11
1640974450000|2021-12-31 18:14:10|5673.8|5667.8|5673.8|5667.8|5674.3|5668.3|5673.8|5667.8|0
1640974460000|2021-12-31 18:14:20|5674.3|5668.3|5675.3|5669.3|5675.3|5669.3|5674.3|5668.3|0
1640974470000|2021-12-31 18:14:30|5674.3|5668.3|5675.8|5669.8|5675.8|5669.8|5674.3|5668.3|0
1640974480000|2021-12-31 18:14:40|||||||||3
1640974490000|2021-12-31 18:14:50|5675.3|5669.3|5675.8|5669.8|5675.8|5669.8|5675.3|5669.3|2
1640974500000|2021-12-31 18:15:00|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|2
1640974510000|2021-12-31 18:15:10|5674.8|5668.8|5675.3|5669.3|5675.3|5669.3|5674.3|5668.3|2
1640974520000|2021-12-31 18:15:20|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|0
1640974530000|2021-12-31 18:15:30|5674.8|5668.8|5675.8|5669.8|5675.8|5669.8|5674.8|5668.8|6
1640974540000|2021-12-31 18:15:40|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|6
1640974550000|2021-12-31 18:15:50|5674.8|5668.8|5678.8|5672.8|5678.8|5672.8|5674.8|5668.8|24
1640974560000|2021-12-31 18:16:00|5678.7|5672.7|5677.3|5671.3|5678.7|5672.7|5677.3|5671.3|6
1640974570000|2021-12-31 18:16:10|5676.3|5670.3|5674.2|5668.2|5676.7|5670.7|5674.2|5668.2|9
1640974590000|2021-12-31 18:16:30|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|15
1640974600000|2021-12-31 18:16:40|5675.2|5669.2|5674.8|5668.8|5675.2|5669.2|5674.8|5668.8|8
1640974610000|2021-12-31 18:16:50|5674.3|5668.3|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|4
1640974620000|2021-12-31 18:17:00|||||||||2
1640974640000|2021-12-31 18:17:20|||||||||2
1640974660000|2021-12-31 18:17:40|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|2
1640974670000|2021-12-31 18:17:50|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|1
1640974680000|2021-12-31 18:18:00|5675.8|5669.8|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|3
1640974700000|2021-12-31 18:18:20|||||||||1
1640974710000|2021-12-31 18:18:30|5676.3|5670.3|5676.3|5670.3|5676.7|5670.7|5676.3|5670.3|2
1640974720000|2021-12-31 18:18:40|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|1
1640974730000|2021-12-31 18:18:50|||||||||2
1640974740000|2021-12-31 18:19:00|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|5
1640974760000|2021-12-31 18:19:20|5676.7|5670.7|5678.2|5672.2|5678.2|5672.2|5676.7|5670.7|20
1640974770000|2021-12-31 18:19:30|5678.7|5672.7|5680.2|5674.2|5680.2|5674.2|5678.7|5672.7|3
1640974780000|2021-12-31 18:19:40|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|0
1640974790000|2021-12-31 18:19:50|||||||||2
1640974800000|2021-12-31 18:20:00|5679.2|5673.2|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|1
1640974810000|2021-12-31 18:20:10|5678.2|5672.2|5677.3|5671.3|5678.2|5672.2|5677.3|5671.3|2
1640974820000|2021-12-31 18:20:20|5676.8|5670.8|5676.2|5670.2|5676.8|5670.8|5675.7|5669.7|7
1640974830000|2021-12-31 18:20:30|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5674.7|5668.7|2
1640974840000|2021-12-31 18:20:40|5674.8|5668.8|5675.2|5669.2|5675.3|5669.3|5674.7|5668.7|9
1640974850000|2021-12-31 18:20:50|5674.7|5668.7|5675.7|5669.7|5675.7|5669.7|5674.7|5668.7|1
1640974860000|2021-12-31 18:21:00|5675.8|5669.8|5676.2|5670.2|5676.7|5670.7|5675.8|5669.8|3
1640974880000|2021-12-31 18:21:20|5675.7|5669.7|5675.2|5669.2|5676.2|5670.2|5675.2|5669.2|6
1640974890000|2021-12-31 18:21:30|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1640974900000|2021-12-31 18:21:40|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|1
1640974910000|2021-12-31 18:21:50|||||||||1
1640974920000|2021-12-31 18:22:00|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|2
1640974930000|2021-12-31 18:22:10|5677.7|5671.7|5677.2|5671.2|5677.7|5671.7|5676.7|5670.7|6
1640974950000|2021-12-31 18:22:30|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640974960000|2021-12-31 18:22:40|5676.7|5670.7|5674.7|5668.7|5676.7|5670.7|5674.7|5668.7|9
1640974970000|2021-12-31 18:22:50|5674.8|5668.8|5676.7|5670.7|5676.7|5670.7|5674.8|5668.8|2
1640974980000|2021-12-31 18:23:00|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5675.8|5669.8|3
1640974990000|2021-12-31 18:23:10|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|2
1640975010000|2021-12-31 18:23:30|5677.7|5671.7|5678.2|5672.2|5678.2|5672.2|5677.3|5671.3|0
1640975030000|2021-12-31 18:23:50|5677.3|5671.3|5677.2|5671.2|5677.3|5671.3|5676.7|5670.7|2
1640975040000|2021-12-31 18:24:00|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1640975050000|2021-12-31 18:24:10|5677.2|5671.2|5676.8|5670.8|5677.7|5671.7|5676.8|5670.8|4
1640975060000|2021-12-31 18:24:20|5675.8|5669.8|5675.2|5669.2|5676.2|5670.2|5675.2|5669.2|5
1640975100000|2021-12-31 18:25:00|5675.7|5669.7|5676.2|5670.2|5676.2|5670.2|5675.3|5669.3|6
1640975110000|2021-12-31 18:25:10|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5675.2|5669.2|1
1640975120000|2021-12-31 18:25:20|5674.7|5668.7|5675.2|5669.2|5675.2|5669.2|5674.7|5668.7|0
1640975160000|2021-12-31 18:26:00|5674.8|5668.8|5675.2|5669.2|5676.7|5670.7|5674.8|5668.8|2
1640975180000|2021-12-31 18:26:20|5675.7|5669.7|5676.2|5670.2|5676.2|5670.2|5675.7|5669.7|2
1640975220000|2021-12-31 18:27:00|5675.7|5669.7|5677.2|5671.2|5677.2|5671.2|5675.7|5669.7|8
1640975240000|2021-12-31 18:27:20|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1640975250000|2021-12-31 18:27:30|||||||||1
1640975260000|2021-12-31 18:27:40|5677.7|5671.7|5678.2|5672.2|5678.2|5672.2|5677.7|5671.7|3
1640975280000|2021-12-31 18:28:00|5677.3|5671.3|5679.2|5673.2|5679.2|5673.2|5677.2|5671.2|6
1640975290000|2021-12-31 18:28:10|5679.7|5673.7|5679.2|5673.2|5679.7|5673.7|5679.2|5673.2|0
1640975300000|2021-12-31 18:28:20|5678.8|5672.8|5679.7|5673.7|5679.7|5673.7|5678.8|5672.8|11
1640975310000|2021-12-31 18:28:30|5679.2|5673.2|5678.8|5672.8|5679.2|5673.2|5678.8|5672.8|1
1640975320000|2021-12-31 18:28:40|5679.2|5673.2|5678.3|5672.3|5679.2|5673.2|5678.3|5672.3|6
1640975330000|2021-12-31 18:28:50|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1640975340000|2021-12-31 18:29:00|5678.3|5672.3|5676.8|5670.8|5678.8|5672.8|5676.8|5670.8|12
1640975350000|2021-12-31 18:29:10|||||||||1
1640975370000|2021-12-31 18:29:30|5677.3|5671.3|5679.3|5673.3|5679.3|5673.3|5677.3|5671.3|7
1640975380000|2021-12-31 18:29:40|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640975390000|2021-12-31 18:29:50|5680.8|5674.8|5678.8|5672.8|5680.8|5674.8|5678.8|5672.8|4
1640975400000|2021-12-31 18:30:00|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1640975410000|2021-12-31 18:30:10|||||||||1
1640975420000|2021-12-31 18:30:20|5678.8|5672.8|5679.8|5673.8|5679.8|5673.8|5678.8|5672.8|3
1640975440000|2021-12-31 18:30:40|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.3|5674.3|2
1640975450000|2021-12-31 18:30:50|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|1
1640975460000|2021-12-31 18:31:00|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|1
1640975470000|2021-12-31 18:31:10|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|8
1640975480000|2021-12-31 18:31:20|5679.8|5673.8|5681.3|5675.3|5681.3|5675.3|5679.8|5673.8|4
1640975490000|2021-12-31 18:31:30|5680.8|5674.8|5678.8|5672.8|5680.8|5674.8|5678.8|5672.8|5
1640975510000|2021-12-31 18:31:50|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|4
1640975520000|2021-12-31 18:32:00|5680.3|5674.3|5679.8|5673.8|5680.3|5674.3|5679.8|5673.8|1
1640975530000|2021-12-31 18:32:10|5680.3|5674.3|5680.8|5674.8|5680.8|5674.8|5680.3|5674.3|0
1640975540000|2021-12-31 18:32:20|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1640975550000|2021-12-31 18:32:30|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640975560000|2021-12-31 18:32:40|||||||||1
1640975570000|2021-12-31 18:32:50|||||||||2
1640975580000|2021-12-31 18:33:00|5681.3|5675.3|5681.8|5675.8|5682.3|5676.3|5681.3|5675.3|16
1640975590000|2021-12-31 18:33:10|5682.3|5676.3|5682.3|5676.3|5682.8|5676.8|5682.3|5676.3|2
1640975610000|2021-12-31 18:33:30|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|1
1640975620000|2021-12-31 18:33:40|5682.8|5676.8|5684.3|5678.3|5684.3|5678.3|5682.8|5676.8|1
1640975630000|2021-12-31 18:33:50|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.3|5678.3|2
1640975640000|2021-12-31 18:34:00|5685.3|5679.3|5684.3|5678.3|5685.3|5679.3|5684.3|5678.3|3
1640975650000|2021-12-31 18:34:10|5684.8|5678.8|5683.8|5677.8|5684.8|5678.8|5683.8|5677.8|1
1640975660000|2021-12-31 18:34:20|5684.3|5678.3|5683.3|5677.3|5684.3|5678.3|5683.3|5677.3|6
1640975670000|2021-12-31 18:34:30|5682.8|5676.8|5681.3|5675.3|5682.8|5676.8|5681.3|5675.3|17
1640975680000|2021-12-31 18:34:40|5681.8|5675.8|5681.3|5675.3|5681.8|5675.8|5681.3|5675.3|1
1640975690000|2021-12-31 18:34:50|5681.8|5675.8|5681.3|5675.3|5681.8|5675.8|5681.3|5675.3|1
1640975710000|2021-12-31 18:35:10|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|1
1640975730000|2021-12-31 18:35:30|5680.8|5674.8|5680.3|5674.3|5680.8|5674.8|5677.8|5671.8|12
1640975750000|2021-12-31 18:35:50|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1640975760000|2021-12-31 18:36:00|5680.9|5674.9|5679.8|5673.8|5680.9|5674.9|5678.9|5672.9|384
1640975770000|2021-12-31 18:36:10|5679.9|5673.9|5679.4|5673.4|5679.9|5673.9|5679.4|5673.4|2
1640975790000|2021-12-31 18:36:30|5679.9|5673.9|5679.4|5673.4|5679.9|5673.9|5679.4|5673.4|2
1640975810000|2021-12-31 18:36:50|5679.8|5673.8|5678.4|5672.4|5679.8|5673.8|5678.3|5672.3|4
1640975830000|2021-12-31 18:37:10|5677.9|5671.9|5677.4|5671.4|5677.9|5671.9|5677.4|5671.4|2
1640975840000|2021-12-31 18:37:20|5677.8|5671.8|5678.4|5672.4|5678.4|5672.4|5677.8|5671.8|1
1640975850000|2021-12-31 18:37:30|5678.3|5672.3|5677.4|5671.4|5678.3|5672.3|5677.4|5671.4|0
1640975860000|2021-12-31 18:37:40|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|1
1640975870000|2021-12-31 18:37:50|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|5678.4|5672.4|3
1640975880000|2021-12-31 18:38:00|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|1
1640975890000|2021-12-31 18:38:10|5677.9|5671.9|5677.4|5671.4|5677.9|5671.9|5677.4|5671.4|4
1640975900000|2021-12-31 18:38:20|5677.3|5671.3|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|4
1640975910000|2021-12-31 18:38:30|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1640975920000|2021-12-31 18:38:40|5677.9|5671.9|5677.4|5671.4|5677.9|5671.9|5677.4|5671.4|120
1640975930000|2021-12-31 18:38:50|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1640975940000|2021-12-31 18:39:00|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|2
1640975950000|2021-12-31 18:39:10|5676.9|5670.9|5676.4|5670.4|5676.9|5670.9|5676.4|5670.4|1
1640975960000|2021-12-31 18:39:20|5676.3|5670.3|5675.8|5669.8|5676.3|5670.3|5675.8|5669.8|0
1640975970000|2021-12-31 18:39:30|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|1
1640975980000|2021-12-31 18:39:40|5675.3|5669.3|5675.3|5669.3|5675.8|5669.8|5675.3|5669.3|2
1640975990000|2021-12-31 18:39:50|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|3
1640976000000|2021-12-31 18:40:00|5675.3|5669.3|5674.3|5668.3|5675.3|5669.3|5673.8|5667.8|10
1640976020000|2021-12-31 18:40:20|5673.9|5667.9|5674.3|5668.3|5674.3|5668.3|5673.9|5667.9|0
1640976050000|2021-12-31 18:40:50|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1640976070000|2021-12-31 18:41:10|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|0
1640976090000|2021-12-31 18:41:30|5676.3|5670.3|5677.3|5671.3|5677.3|5671.3|5676.3|5670.3|14
1640976100000|2021-12-31 18:41:40|5677.8|5671.8|5678.3|5672.3|5678.3|5672.3|5677.8|5671.8|0
1640976110000|2021-12-31 18:41:50|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|5
1640976120000|2021-12-31 18:42:00|5678.4|5672.4|5678.3|5672.3|5678.4|5672.4|5678.3|5672.3|9
1640976130000|2021-12-31 18:42:10|5678.8|5672.8|5677.8|5671.8|5678.8|5672.8|5677.8|5671.8|2
1640976140000|2021-12-31 18:42:20|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|4
1640976150000|2021-12-31 18:42:30|5677.8|5671.8|5676.8|5670.8|5677.8|5671.8|5676.8|5670.8|7
1640976160000|2021-12-31 18:42:40|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1640976170000|2021-12-31 18:42:50|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.4|5670.4|4
1640976180000|2021-12-31 18:43:00|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|7
1640976190000|2021-12-31 18:43:10|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1640976200000|2021-12-31 18:43:20|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|1
1640976210000|2021-12-31 18:43:30|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1640976230000|2021-12-31 18:43:50|5677.8|5671.8|5676.8|5670.8|5677.8|5671.8|5676.8|5670.8|5
1640976240000|2021-12-31 18:44:00|5678.3|5672.3|5676.4|5670.4|5678.3|5672.3|5676.4|5670.4|3
1640976270000|2021-12-31 18:44:30|5676.3|5670.3|5676.4|5670.4|5676.4|5670.4|5676.3|5670.3|0
1640976290000|2021-12-31 18:44:50|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|1
1640976300000|2021-12-31 18:45:00|||||||||2
1640976310000|2021-12-31 18:45:10|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|4
1640976320000|2021-12-31 18:45:20|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5674.8|5668.8|2
1640976350000|2021-12-31 18:45:50|5675.8|5669.8|5674.3|5668.3|5675.8|5669.8|5674.3|5668.3|4
1640976360000|2021-12-31 18:46:00|5674.4|5668.4|5673.9|5667.9|5674.4|5668.4|5673.8|5667.8|0
1640976370000|2021-12-31 18:46:10|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|3
1640976380000|2021-12-31 18:46:20|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|1
1640976400000|2021-12-31 18:46:40|5671.4|5665.4|5671.3|5665.3|5671.4|5665.4|5671.3|5665.3|3
1640976410000|2021-12-31 18:46:50|5671.8|5665.8|5670.8|5664.8|5671.8|5665.8|5670.8|5664.8|1
1640976420000|2021-12-31 18:47:00|5670.4|5664.4|5670.3|5664.3|5670.4|5664.4|5670.3|5664.3|1
1640976430000|2021-12-31 18:47:10|5669.9|5663.9|5669.3|5663.3|5669.9|5663.9|5669.3|5663.3|0
1640976440000|2021-12-31 18:47:20|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|3
1640976450000|2021-12-31 18:47:30|5667.8|5661.8|5667.9|5661.9|5667.9|5661.9|5667.8|5661.8|9
1640976460000|2021-12-31 18:47:40|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|3
1640976470000|2021-12-31 18:47:50|5666.8|5660.8|5667.8|5661.8|5667.8|5661.8|5666.8|5660.8|2
1640976480000|2021-12-31 18:48:00|5668.3|5662.3|5667.3|5661.3|5668.3|5662.3|5667.3|5661.3|3
1640976490000|2021-12-31 18:48:10|5666.9|5660.9|5668.3|5662.3|5668.3|5662.3|5666.9|5660.9|2
1640976510000|2021-12-31 18:48:30|5668.8|5662.8|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|2
1640976520000|2021-12-31 18:48:40|5668.8|5662.8|5667.8|5661.8|5668.8|5662.8|5667.8|5661.8|0
1640976530000|2021-12-31 18:48:50|5668.3|5662.3|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|2
1640976540000|2021-12-31 18:49:00|||||||||3
1640976550000|2021-12-31 18:49:10|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|4
1640976560000|2021-12-31 18:49:20|5667.9|5661.9|5667.8|5661.8|5667.9|5661.9|5667.8|5661.8|1
1640976570000|2021-12-31 18:49:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|2
1640976580000|2021-12-31 18:49:40|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|1
1640976590000|2021-12-31 18:49:50|5668.3|5662.3|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|1
1640976600000|2021-12-31 18:50:00|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|3
1640976610000|2021-12-31 18:50:10|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|1
1640976620000|2021-12-31 18:50:20|5668.3|5662.3|5667.3|5661.3|5668.8|5662.8|5666.9|5660.9|5
1640976630000|2021-12-31 18:50:30|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5666.9|5660.9|0
1640976650000|2021-12-31 18:50:50|5667.8|5661.8|5667.4|5661.4|5667.8|5661.8|5667.4|5661.4|1
1640976660000|2021-12-31 18:51:00|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.4|5660.4|0
1640976670000|2021-12-31 18:51:10|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|3
1640976680000|2021-12-31 18:51:20|||||||||1
1640976690000|2021-12-31 18:51:30|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1640976700000|2021-12-31 18:51:40|||||||||1
1640976710000|2021-12-31 18:51:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|2
1640976720000|2021-12-31 18:52:00|||||||||6
1640976730000|2021-12-31 18:52:10|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|4
1640976740000|2021-12-31 18:52:20|5666.9|5660.9|5667.4|5661.4|5667.4|5661.4|5666.9|5660.9|0
1640976760000|2021-12-31 18:52:40|5667.8|5661.8|5666.9|5660.9|5667.8|5661.8|5666.9|5660.9|2
1640976770000|2021-12-31 18:52:50|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|3
1640976780000|2021-12-31 18:53:00|5666.9|5660.9|5666.4|5660.4|5666.9|5660.9|5666.4|5660.4|2
1640976790000|2021-12-31 18:53:10|5665.9|5659.9|5666.4|5660.4|5666.4|5660.4|5665.9|5659.9|1
1640976800000|2021-12-31 18:53:20|5666.9|5660.9|5666.9|5660.9|5667.4|5661.4|5666.4|5660.4|1
1640976830000|2021-12-31 18:53:50|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|4
1640976840000|2021-12-31 18:54:00|5666.9|5660.9|5664.9|5658.9|5666.9|5660.9|5664.9|5658.9|7
1640976850000|2021-12-31 18:54:10|5665.4|5659.4|5665.4|5659.4|5665.8|5659.8|5665.4|5659.4|1
1640976860000|2021-12-31 18:54:20|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|1
1640976870000|2021-12-31 18:54:30|5665.4|5659.4|5662.9|5656.9|5665.4|5659.4|5662.9|5656.9|11
1640976890000|2021-12-31 18:54:50|||||||||11
1640976900000|2021-12-31 18:55:00|5662.4|5656.4|5659.4|5653.4|5662.4|5656.4|5658.9|5652.9|16
1640976910000|2021-12-31 18:55:10|5658.9|5652.9|5658.4|5652.4|5658.9|5652.9|5658.4|5652.4|5
1640976920000|2021-12-31 18:55:20|5657.9|5651.9|5660.4|5654.4|5660.9|5654.9|5657.9|5651.9|11
1640976940000|2021-12-31 18:55:40|5660.3|5654.3|5661.4|5655.4|5661.4|5655.4|5659.4|5653.4|11
1640976950000|2021-12-31 18:55:50|5661.9|5655.9|5661.4|5655.4|5661.9|5655.9|5661.4|5655.4|9
1640976960000|2021-12-31 18:56:00|5660.4|5654.4|5662.9|5656.9|5662.9|5656.9|5660.4|5654.4|18
1640976970000|2021-12-31 18:56:10|||||||||12
1640976980000|2021-12-31 18:56:20|||||||||2
1640976990000|2021-12-31 18:56:30|||||||||15
1640977010000|2021-12-31 18:56:50|||||||||2
1640977020000|2021-12-31 18:57:00|5667.4|5661.4|5667.9|5661.9|5667.9|5661.9|5667.4|5661.4|37
1640977030000|2021-12-31 18:57:10|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|6
1640977040000|2021-12-31 18:57:20|5667.9|5661.9|5667.4|5661.4|5667.9|5661.9|5667.4|5661.4|11
1640977050000|2021-12-31 18:57:30|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|0
1640977070000|2021-12-31 18:57:50|5670.4|5664.4|5669.9|5663.9|5670.4|5664.4|5669.4|5663.4|5
1640977080000|2021-12-31 18:58:00|5669.4|5663.4|5667.9|5661.9|5669.4|5663.4|5667.5|5661.5|14
1640977090000|2021-12-31 18:58:10|5667.5|5661.5|5667.4|5661.4|5667.5|5661.5|5667.4|5661.4|1
1640977110000|2021-12-31 18:58:30|5667.9|5661.9|5668.4|5662.4|5668.4|5662.4|5667.9|5661.9|1
1640977130000|2021-12-31 18:58:50|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|2
1640977140000|2021-12-31 18:59:00|5667.4|5661.4|5664.4|5658.4|5667.4|5661.4|5663.9|5657.9|11
1640977180000|2021-12-31 18:59:40|5663.9|5657.9|5665.4|5659.4|5665.4|5659.4|5663.9|5657.9|4
1640977190000|2021-12-31 18:59:50|5665.9|5659.9|5664.4|5658.4|5665.9|5659.9|5664.4|5658.4|3
1640977200000|2021-12-31 19:00:00|5665.4|5659.4|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|10
1640977210000|2021-12-31 19:00:10|||||||||1
1640977220000|2021-12-31 19:00:20|5665.9|5659.9|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|3
1640977230000|2021-12-31 19:00:30|5661.9|5655.9|5662.4|5656.4|5662.4|5656.4|5661.4|5655.4|9
1640977240000|2021-12-31 19:00:40|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|1
1640977250000|2021-12-31 19:00:50|5664.3|5658.3|5665.4|5659.4|5665.4|5659.4|5664.3|5658.3|1
1640977260000|2021-12-31 19:01:00|5665.8|5659.8|5663.9|5657.9|5665.8|5659.8|5663.9|5657.9|21
1640977270000|2021-12-31 19:01:10|5664.4|5658.4|5665.4|5659.4|5665.4|5659.4|5664.4|5658.4|5
1640977280000|2021-12-31 19:01:20|5666.4|5660.4|5665.9|5659.9|5666.4|5660.4|5665.9|5659.9|4
1640977290000|2021-12-31 19:01:30|5665.8|5659.8|5667.4|5661.4|5667.4|5661.4|5664.9|5658.9|4
1640977300000|2021-12-31 19:01:40|5668.4|5662.4|5666.9|5660.9|5668.4|5662.4|5666.9|5660.9|9
1640977310000|2021-12-31 19:01:50|5665.9|5659.9|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|11
1640977320000|2021-12-31 19:02:00|5665.3|5659.3|5664.9|5658.9|5665.4|5659.4|5664.4|5658.4|13
1640977330000|2021-12-31 19:02:10|5663.9|5657.9|5665.9|5659.9|5665.9|5659.9|5663.9|5657.9|11
1640977340000|2021-12-31 19:02:20|5666.9|5660.9|5666.4|5660.4|5666.9|5660.9|5666.3|5660.3|6
1640977350000|2021-12-31 19:02:30|5666.8|5660.8|5667.4|5661.4|5667.8|5661.8|5666.8|5660.8|3
1640977360000|2021-12-31 19:02:40|5666.9|5660.9|5665.4|5659.4|5666.9|5660.9|5665.4|5659.4|3
1640977370000|2021-12-31 19:02:50|5665.9|5659.9|5665.4|5659.4|5665.9|5659.9|5664.9|5658.9|83
1640977380000|2021-12-31 19:03:00|5664.9|5658.9|5664.4|5658.4|5665.9|5659.9|5664.4|5658.4|13
1640977390000|2021-12-31 19:03:10|||||||||1
1640977400000|2021-12-31 19:03:20|5664.8|5658.8|5665.9|5659.9|5666.3|5660.3|5664.4|5658.4|7
1640977410000|2021-12-31 19:03:30|5666.3|5660.3|5665.4|5659.4|5666.3|5660.3|5665.4|5659.4|4
1640977420000|2021-12-31 19:03:40|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|2
1640977430000|2021-12-31 19:03:50|5665.4|5659.4|5667.4|5661.4|5667.4|5661.4|5665.4|5659.4|5
1640977440000|2021-12-31 19:04:00|5666.9|5660.9|5668.4|5662.4|5668.9|5662.9|5666.9|5660.9|6
1640977450000|2021-12-31 19:04:10|5669.3|5663.3|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|4
1640977470000|2021-12-31 19:04:30|5668.9|5662.9|5667.9|5661.9|5668.9|5662.9|5667.9|5661.9|8
1640977480000|2021-12-31 19:04:40|5665.9|5659.9|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|15
1640977490000|2021-12-31 19:04:50|5664.4|5658.4|5664.4|5658.4|5664.9|5658.9|5664.4|5658.4|5
1640977500000|2021-12-31 19:05:00|5663.9|5657.9|5663.9|5657.9|5666.4|5660.4|5663.9|5657.9|25
1640977510000|2021-12-31 19:05:10|5665.4|5659.4|5666.4|5660.4|5666.4|5660.4|5665.4|5659.4|5
1640977520000|2021-12-31 19:05:20|||||||||3
1640977530000|2021-12-31 19:05:30|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|3
1640977540000|2021-12-31 19:05:40|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5663.8|5657.8|19
1640977550000|2021-12-31 19:05:50|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|13
1640977560000|2021-12-31 19:06:00|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5
1640977570000|2021-12-31 19:06:10|5664.8|5658.8|5665.8|5659.8|5665.8|5659.8|5664.3|5658.3|16
1640977580000|2021-12-31 19:06:20|5665.3|5659.3|5665.8|5659.8|5665.8|5659.8|5665.3|5659.3|1
1640977600000|2021-12-31 19:06:40|||||||||6
1640977610000|2021-12-31 19:06:50|||||||||8
1640977620000|2021-12-31 19:07:00|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5663.9|5657.9|14
1640977630000|2021-12-31 19:07:10|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|1
1640977650000|2021-12-31 19:07:30|5664.8|5658.8|5664.3|5658.3|5664.8|5658.8|5663.8|5657.8|20
1640977660000|2021-12-31 19:07:40|5663.8|5657.8|5653.9|5647.9|5663.8|5657.8|5653.9|5647.9|80
1640977670000|2021-12-31 19:07:50|5653.4|5647.4|5654.4|5648.4|5654.4|5648.4|5653.4|5647.4|9
1640977680000|2021-12-31 19:08:00|5654.9|5648.9|5656.3|5650.3|5656.4|5650.4|5654.9|5648.9|11
1640977690000|2021-12-31 19:08:10|5656.8|5650.8|5655.4|5649.4|5656.8|5650.8|5655.3|5649.3|1
1640977700000|2021-12-31 19:08:20|5655.3|5649.3|5655.4|5649.4|5655.4|5649.4|5655.3|5649.3|0
1640977710000|2021-12-31 19:08:30|5655.3|5649.3|5652.3|5646.3|5655.3|5649.3|5651.8|5645.8|3
1640977720000|2021-12-31 19:08:40|5652.8|5646.8|5653.8|5647.8|5653.8|5647.8|5652.8|5646.8|2
1640977730000|2021-12-31 19:08:50|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|2
1640977740000|2021-12-31 19:09:00|5651.8|5645.8|5650.8|5644.8|5652.3|5646.3|5650.4|5644.4|14
1640977760000|2021-12-31 19:09:20|5651.3|5645.3|5651.4|5645.4|5651.4|5645.4|5651.3|5645.3|1
1640977770000|2021-12-31 19:09:30|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|0
1640977780000|2021-12-31 19:09:40|5651.8|5645.8|5651.8|5645.8|5652.3|5646.3|5651.8|5645.8|2
1640977790000|2021-12-31 19:09:50|5651.9|5645.9|5652.3|5646.3|5652.3|5646.3|5651.9|5645.9|3
1640977800000|2021-12-31 19:10:00|5652.4|5646.4|5650.4|5644.4|5652.9|5646.9|5650.4|5644.4|10
1640977810000|2021-12-31 19:10:10|5650.9|5644.9|5648.9|5642.9|5650.9|5644.9|5648.9|5642.9|3
1640977820000|2021-12-31 19:10:20|5649.3|5643.3|5646.4|5640.4|5650.4|5644.4|5646.4|5640.4|20
1640977830000|2021-12-31 19:10:30|5645.4|5639.4|5646.4|5640.4|5646.4|5640.4|5644.9|5638.9|4
1640977840000|2021-12-31 19:10:40|5646.9|5640.9|5645.4|5639.4|5647.9|5641.9|5645.4|5639.4|6
1640977850000|2021-12-31 19:10:50|5642.5|5636.5|5642.4|5636.4|5642.9|5636.9|5642.4|5636.4|8
1640977860000|2021-12-31 19:11:00|5641.9|5635.9|5642.4|5636.4|5643.9|5637.9|5641.9|5635.9|5
1640977870000|2021-12-31 19:11:10|5641.9|5635.9|5643.4|5637.4|5643.4|5637.4|5641.9|5635.9|7
1640977890000|2021-12-31 19:11:30|5643.5|5637.5|5643.9|5637.9|5643.9|5637.9|5643.5|5637.5|6
1640977900000|2021-12-31 19:11:40|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|12
1640977910000|2021-12-31 19:11:50|5642.9|5636.9|5642.4|5636.4|5643.4|5637.4|5642.4|5636.4|5
1640977920000|2021-12-31 19:12:00|5642.9|5636.9|5641.9|5635.9|5642.9|5636.9|5641.9|5635.9|3
1640977930000|2021-12-31 19:12:10|5642.4|5636.4|5643.9|5637.9|5643.9|5637.9|5641.9|5635.9|10
1640977940000|2021-12-31 19:12:20|5640.9|5634.9|5640.4|5634.4|5640.9|5634.9|5639.5|5633.5|10
1640977950000|2021-12-31 19:12:30|5640.3|5634.3|5640.4|5634.4|5640.4|5634.4|5640.3|5634.3|2
1640977960000|2021-12-31 19:12:40|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|7
1640977970000|2021-12-31 19:12:50|5644.4|5638.4|5646.3|5640.3|5646.3|5640.3|5643.9|5637.9|15
1640977980000|2021-12-31 19:13:00|5646.8|5640.8|5648.3|5642.3|5648.9|5642.9|5646.8|5640.8|13
1640977990000|2021-12-31 19:13:10|5649.9|5643.9|5651.3|5645.3|5651.8|5645.8|5648.8|5642.8|33
1640978000000|2021-12-31 19:13:20|5651.8|5645.8|5652.3|5646.3|5653.3|5647.3|5650.8|5644.8|21
1640978010000|2021-12-31 19:13:30|5652.8|5646.8|5652.3|5646.3|5653.8|5647.8|5652.3|5646.3|21
1640978020000|2021-12-31 19:13:40|5653.3|5647.3|5651.8|5645.8|5653.3|5647.3|5651.8|5645.8|7
1640978030000|2021-12-31 19:13:50|5650.8|5644.8|5646.3|5640.3|5650.8|5644.8|5645.8|5639.8|102
1640978040000|2021-12-31 19:14:00|5645.8|5639.8|5652.8|5646.8|5652.8|5646.8|5643.3|5637.3|121
1640978050000|2021-12-31 19:14:10|5653.8|5647.8|5659.8|5653.8|5659.8|5653.8|5651.8|5645.8|101
1640978060000|2021-12-31 19:14:20|5660.3|5654.3|5662.3|5656.3|5662.8|5656.8|5658.8|5652.8|116
1640978070000|2021-12-31 19:14:30|5661.8|5655.8|5660.2|5654.2|5662.3|5656.3|5660.2|5654.2|119
1640978080000|2021-12-31 19:14:40|5660.3|5654.3|5662.2|5656.2|5662.7|5656.7|5660.2|5654.2|125
1640978090000|2021-12-31 19:14:50|5661.7|5655.7|5658.7|5652.7|5662.2|5656.2|5653.3|5647.3|220
1640978100000|2021-12-31 19:15:00|5657.3|5651.3|5656.2|5650.2|5659.2|5653.2|5656.2|5650.2|31
1640978110000|2021-12-31 19:15:10|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.3|5650.3|8
1640978120000|2021-12-31 19:15:20|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|12
1640978130000|2021-12-31 19:15:30|||||||||11
1640978150000|2021-12-31 19:15:50|||||||||5
1640978160000|2021-12-31 19:16:00|5655.2|5649.2|5654.3|5648.3|5655.2|5649.2|5653.7|5647.7|6
1640978170000|2021-12-31 19:16:10|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|3
1640978180000|2021-12-31 19:16:20|5654.8|5648.8|5655.7|5649.7|5655.7|5649.7|5654.7|5648.7|5
1640978190000|2021-12-31 19:16:30|||||||||5
1640978200000|2021-12-31 19:16:40|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|1
1640978210000|2021-12-31 19:16:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1640978220000|2021-12-31 19:17:00|5655.8|5649.8|5656.7|5650.7|5656.7|5650.7|5655.8|5649.8|13
1640978240000|2021-12-31 19:17:20|||||||||2
1640978250000|2021-12-31 19:17:30|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5
1640978270000|2021-12-31 19:17:50|||||||||8
1640978280000|2021-12-31 19:18:00|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.7|5649.7|3
1640978290000|2021-12-31 19:18:10|||||||||4
1640978300000|2021-12-31 19:18:20|5656.7|5650.7|5655.7|5649.7|5656.7|5650.7|5655.7|5649.7|8
1640978310000|2021-12-31 19:18:30|||||||||1
1640978320000|2021-12-31 19:18:40|||||||||6
1640978330000|2021-12-31 19:18:50|5656.2|5650.2|5656.2|5650.2|5656.7|5650.7|5656.2|5650.2|4
1640978340000|2021-12-31 19:19:00|5656.7|5650.7|5655.7|5649.7|5656.7|5650.7|5655.7|5649.7|3
1640978350000|2021-12-31 19:19:10|||||||||2
1640978360000|2021-12-31 19:19:20|||||||||1
1640978370000|2021-12-31 19:19:30|||||||||1
1640978380000|2021-12-31 19:19:40|5655.8|5649.8|5654.7|5648.7|5655.8|5649.8|5654.7|5648.7|8
1640978390000|2021-12-31 19:19:50|5654.2|5648.2|5658.7|5643.7|5660.1|5648.2|5651.2|5643.7|28
1641171600000|2022-01-03 01:00:00|5701.9|5695.9|5703.8|5697.8|5706.3|5700.3|5701.9|5695.9|18
1641171610000|2022-01-03 01:00:10|5703.4|5697.4|5694.4|5688.4|5703.4|5697.4|5693.9|5687.9|14
1641171620000|2022-01-03 01:00:20|5694.8|5688.8|5695.8|5689.8|5695.8|5689.8|5694.8|5688.8|0
1641171630000|2022-01-03 01:00:30|5696.3|5690.3|5700.9|5694.9|5700.9|5694.9|5696.3|5690.3|2
1641171640000|2022-01-03 01:00:40|5699.9|5693.9|5698.4|5692.4|5699.9|5693.9|5697.9|5691.9|9
1641171650000|2022-01-03 01:00:50|5697.9|5691.9|5703.4|5697.4|5703.4|5697.4|5697.4|5691.4|8
1641171660000|2022-01-03 01:01:00|5700.9|5694.9|5702.9|5696.9|5703.3|5697.3|5700.9|5694.9|15
1641171670000|2022-01-03 01:01:10|5702.4|5696.4|5700.9|5694.9|5703.8|5696.4|5699.4|5693.4|68
1641171680000|2022-01-03 01:01:20|5700.4|5694.4|5700.4|5694.4|5702.1|5696.1|5700.4|5691.9|4
1641171690000|2022-01-03 01:01:30|5701.4|5691.4|5701.9|5691.9|5701.9|5695.9|5701.4|5691.4|2
1641171700000|2022-01-03 01:01:40|5701.4|5691.4|5701.9|5691.9|5701.9|5691.9|5701.4|5691.4|2
1641171710000|2022-01-03 01:01:50|5698.9|5692.9|5693.4|5687.4|5698.9|5692.9|5693.4|5687.4|2
1641171720000|2022-01-03 01:02:00|5694.4|5688.4|5697.4|5691.4|5698.8|5692.8|5694.4|5688.4|7
1641171730000|2022-01-03 01:02:10|5696.9|5690.9|5696.9|5690.9|5697.4|5691.4|5696.9|5690.9|0
1641171740000|2022-01-03 01:02:20|5693.9|5687.9|5691.9|5685.9|5693.9|5687.9|5691.9|5685.9|3
1641171750000|2022-01-03 01:02:30|5692.4|5686.4|5693.9|5687.9|5694.4|5688.4|5692.4|5686.4|2
1641171760000|2022-01-03 01:02:40|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|0
1641171770000|2022-01-03 01:02:50|5693.3|5687.3|5682.4|5676.4|5693.3|5687.3|5682.4|5676.4|12
1641171780000|2022-01-03 01:03:00|5683.4|5677.4|5677.9|5671.9|5684|5678|5677.8|5671.8|16
1641171790000|2022-01-03 01:03:10|5677.5|5671.5|5674.4|5668.4|5677.5|5671.5|5674.4|5668.4|2
1641171800000|2022-01-03 01:03:20|5671.9|5665.9|5670.4|5664.4|5671.9|5665.9|5670.4|5664.4|3
1641171810000|2022-01-03 01:03:30|5668.9|5662.9|5669.4|5663.4|5670|5664|5667|5661|8
1641171820000|2022-01-03 01:03:40|5669|5663|5670.4|5664.4|5670.4|5664.4|5669|5663|1
1641171830000|2022-01-03 01:03:50|5669.9|5663.9|5670.4|5664.4|5670.9|5664.9|5668.9|5662.9|1
1641171840000|2022-01-03 01:04:00|5670|5664|5670.5|5664.5|5671.9|5665.9|5669.9|5663.9|3
1641171850000|2022-01-03 01:04:10|5669.6|5663.6|5671|5665|5671|5665|5669.6|5663.6|1
1641171860000|2022-01-03 01:04:20|5670.1|5664.1|5670.5|5664.5|5671|5665|5668.5|5662.5|3
1641171870000|2022-01-03 01:04:30|5668|5662|5670|5664|5671|5665|5668|5662|14
1641171880000|2022-01-03 01:04:40|5669.9|5663.9|5670|5664|5670|5664|5669.1|5663.1|5
1641171890000|2022-01-03 01:04:50|5670.5|5664.5|5671.5|5665.5|5672.5|5666.5|5670.1|5664.1|3
1641171900000|2022-01-03 01:05:00|5671|5665|5671|5665|5672|5666|5671|5665|4
1641171910000|2022-01-03 01:05:10|5672|5666|5673.5|5667.5|5673.5|5667.5|5671.5|5665.5|7
1641171920000|2022-01-03 01:05:20|5673.9|5667.9|5673|5667|5674|5668|5673|5667|1
1641171930000|2022-01-03 01:05:30|5673.1|5667.1|5679.5|5673.5|5679.5|5673.5|5673.1|5667.1|7
1641171940000|2022-01-03 01:05:40|5679.4|5673.4|5679|5673|5679.4|5673.4|5679|5673|1
1641171950000|2022-01-03 01:05:50|5679.4|5673.4|5681|5675|5681|5675|5679|5673|5
1641171960000|2022-01-03 01:06:00|5682.5|5676.5|5682.5|5676.5|5682.9|5676.9|5681|5675|10
1641171970000|2022-01-03 01:06:10|5683.4|5677.4|5682.5|5676.5|5683.5|5677.5|5682.5|5676.5|1
1641171980000|2022-01-03 01:06:20|5682|5676|5682|5676|5682.5|5676.5|5681|5675|3
1641171990000|2022-01-03 01:06:30|5681.5|5675.5|5681|5675|5682|5676|5679.5|5673.5|2
1641172000000|2022-01-03 01:06:40|5680.5|5674.5|5679.5|5673.5|5680.5|5674.5|5679.5|5673.5|2
1641172010000|2022-01-03 01:06:50|5679|5673|5679|5673|5679|5673|5676|5670|13
1641172020000|2022-01-03 01:07:00|5678.5|5672.5|5677|5671|5678.5|5672.5|5676.6|5670.6|0
1641172030000|2022-01-03 01:07:10|5679.5|5673.5|5679|5673|5679.5|5673.5|5679|5673|2
1641172040000|2022-01-03 01:07:20|5680|5674|5680.5|5674.5|5681|5675|5678.5|5672.5|3
1641172050000|2022-01-03 01:07:30|5680|5674|5680.9|5674.9|5681|5675|5680|5674|1
1641172060000|2022-01-03 01:07:40|5680.5|5674.5|5680|5674|5681|5675|5680|5674|2
1641172070000|2022-01-03 01:07:50|5680.4|5674.4|5681.5|5675.5|5681.5|5675.5|5680.4|5674.4|4
1641172080000|2022-01-03 01:08:00|5680.5|5674.5|5681|5675|5681|5675|5680.5|5674.5|0
1641172090000|2022-01-03 01:08:10|5680|5674|5680|5674|5680|5674|5680|5674|2
1641172100000|2022-01-03 01:08:20|5679|5673|5679|5673|5679.5|5673.5|5679|5673|4
1641172110000|2022-01-03 01:08:30|5678.9|5672.9|5675.5|5669.5|5678.9|5672.9|5675.5|5669.5|6
1641172120000|2022-01-03 01:08:40|5675|5669|5670.5|5664.5|5675|5669|5670.5|5664.5|17
1641172130000|2022-01-03 01:08:50|5669|5663|5671|5665|5671|5665|5669|5663|8
1641172140000|2022-01-03 01:09:00|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|5671|5665|1
1641172150000|2022-01-03 01:09:10|5671.9|5665.9|5676.5|5670.5|5676.5|5670.5|5671.9|5665.9|7
1641172160000|2022-01-03 01:09:20|5676.7|5670.7|5676|5670|5678|5672|5676|5670|4
1641172170000|2022-01-03 01:09:30|5676.4|5670.4|5677.5|5671.5|5677.5|5671.5|5676.4|5670.4|0
1641172180000|2022-01-03 01:09:40|5676.5|5670.5|5678|5672|5678|5672|5676.5|5670.5|1
1641172200000|2022-01-03 01:10:00|5677.5|5671.5|5677.5|5671.5|5678|5672|5677.5|5671.5|2
1641172210000|2022-01-03 01:10:10|5677|5671|5676.5|5670.5|5677.9|5671.9|5676.5|5670.5|2
1641172220000|2022-01-03 01:10:20|5674.5|5668.5|5675|5669|5675|5669|5674.5|5668.5|4
1641172230000|2022-01-03 01:10:30|5674.5|5668.5|5668.5|5662.5|5675.5|5669.5|5668.5|5662.5|12
1641172240000|2022-01-03 01:10:40|5669|5663|5671.5|5665.5|5671.5|5665.5|5669|5663|8
1641172270000|2022-01-03 01:11:10|5669.2|5663.2|5669.1|5663.1|5669.2|5663.2|5669.1|5663.1|2
1641172280000|2022-01-03 01:11:20|5669|5663|5665.6|5659.6|5669.9|5663.9|5665.1|5659.1|6
1641172290000|2022-01-03 01:11:30|5665.1|5659.1|5663|5657|5665.1|5659.1|5663|5657|9
1641172300000|2022-01-03 01:11:40|5662.9|5656.9|5662.5|5656.5|5663|5657|5662|5656|2
1641172310000|2022-01-03 01:11:50|5662.1|5656.1|5666|5660|5666|5660|5662.1|5656.1|3
1641172330000|2022-01-03 01:12:10|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|0
1641172350000|2022-01-03 01:12:30|5665.6|5659.6|5666.5|5660.5|5666.5|5660.5|5665.6|5659.6|1
1641172360000|2022-01-03 01:12:40|5666.1|5660.1|5667|5661|5667|5661|5666|5660|0
1641172370000|2022-01-03 01:12:50|5667.2|5661.2|5671.4|5665.4|5671.4|5665.4|5667.2|5661.2|7
1641172380000|2022-01-03 01:13:00|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|1
1641172390000|2022-01-03 01:13:10|5674.1|5668.1|5674|5668|5676|5670|5674|5668|1
1641172410000|2022-01-03 01:13:30|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|0
1641172420000|2022-01-03 01:13:40|5674.6|5668.6|5674.5|5668.5|5674.6|5668.6|5674.5|5668.5|3
1641172430000|2022-01-03 01:13:50|5675|5669|5675.5|5669.5|5676|5670|5675|5669|3
1641172440000|2022-01-03 01:14:00|5675|5669|5673|5667|5675|5669|5672.6|5666.6|6
1641172460000|2022-01-03 01:14:20|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|1
1641172480000|2022-01-03 01:14:40|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|0
1641172490000|2022-01-03 01:14:50|||||||||1
1641172500000|2022-01-03 01:15:00|||||||||2
1641172540000|2022-01-03 01:15:40|5671.6|5665.6|5670.6|5664.6|5671.6|5665.6|5670.6|5664.6|0
1641172560000|2022-01-03 01:16:00|5670.1|5664.1|5669.5|5663.5|5670.1|5664.1|5669|5663|2
1641172580000|2022-01-03 01:16:20|5669.1|5663.1|5670.5|5664.5|5670.5|5664.5|5669|5663|1
1641172600000|2022-01-03 01:16:40|5669.2|5663.2|5670.5|5664.5|5670.5|5664.5|5669.2|5663.2|1
1641172610000|2022-01-03 01:16:50|5671.5|5665.5|5672.5|5666.5|5672.5|5666.5|5671.5|5665.5|4
1641172620000|2022-01-03 01:17:00|5673.4|5667.4|5674.4|5668.4|5674.4|5668.4|5673.4|5667.4|2
1641172630000|2022-01-03 01:17:10|5674|5668|5673.5|5667.5|5675|5669|5673.5|5667.5|1
1641172660000|2022-01-03 01:17:40|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|3
1641172670000|2022-01-03 01:17:50|5673.2|5667.2|5675.6|5669.6|5675.6|5669.6|5673.2|5667.2|1
1641172680000|2022-01-03 01:18:00|5676.1|5670.1|5677.5|5671.5|5678|5672|5676.1|5670.1|2
1641172690000|2022-01-03 01:18:10|5677.1|5671.1|5678.5|5672.5|5678.5|5672.5|5677.1|5671.1|1
1641172720000|2022-01-03 01:18:40|5679|5673|5676.6|5670.6|5679|5673|5676.6|5670.6|2
1641172730000|2022-01-03 01:18:50|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|5675.2|5669.2|1
1641172740000|2022-01-03 01:19:00|5677.5|5671.5|5677.1|5671.1|5677.5|5671.5|5676.1|5670.1|6
1641172750000|2022-01-03 01:19:10|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1641172760000|2022-01-03 01:19:20|5677.5|5671.5|5676.6|5670.6|5677.5|5671.5|5676.6|5670.6|1
1641172770000|2022-01-03 01:19:30|5675.6|5669.6|5676.6|5670.6|5676.6|5670.6|5675.2|5669.2|0
1641172780000|2022-01-03 01:19:40|5677.1|5671.1|5677.5|5671.5|5677.5|5671.5|5677.1|5671.1|0
1641172800000|2022-01-03 01:20:00|5677.1|5671.1|5678.5|5672.5|5678.5|5672.5|5677.1|5671.1|1
1641172820000|2022-01-03 01:20:20|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|0
1641172830000|2022-01-03 01:20:30|5678|5672|5677.5|5671.5|5678|5672|5677.1|5671.1|0
1641172840000|2022-01-03 01:20:40|5677.7|5671.7|5679|5673|5679|5673|5677.7|5671.7|4
1641172850000|2022-01-03 01:20:50|5680|5674|5681.5|5675.5|5681.5|5675.5|5680|5674|1
1641172860000|2022-01-03 01:21:00|5681.6|5675.6|5684.5|5678.5|5684.5|5678.5|5681.6|5675.6|3
1641172870000|2022-01-03 01:21:10|5682.5|5676.5|5683|5677|5683.5|5677.5|5682.5|5676.5|3
1641172880000|2022-01-03 01:21:20|5683.9|5677.9|5685.5|5679.5|5686.5|5680.5|5682.5|5676.5|5
1641172890000|2022-01-03 01:21:30|5685.6|5679.6|5685.5|5679.5|5685.6|5679.6|5685.5|5679.5|1
1641172910000|2022-01-03 01:21:50|5686|5680|5686|5680|5686|5680|5685.5|5679.5|1
1641172920000|2022-01-03 01:22:00|5689|5683|5690|5684|5691|5685|5687.5|5681.5|12
1641172930000|2022-01-03 01:22:10|5691|5685|5690|5684|5691|5685|5690|5684|21
1641172940000|2022-01-03 01:22:20|5690.5|5684.5|5690|5684|5690.5|5684.5|5690|5684|1
1641172950000|2022-01-03 01:22:30|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|0
1641172960000|2022-01-03 01:22:40|5690|5684|5688|5682|5690|5684|5688|5682|2
1641172970000|2022-01-03 01:22:50|5687.6|5681.6|5689|5683|5689.5|5683.5|5687.5|5681.5|3
1641172990000|2022-01-03 01:23:10|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|0
1641173000000|2022-01-03 01:23:20|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|1
1641173010000|2022-01-03 01:23:30|5687.5|5681.5|5689|5683|5689|5683|5686.5|5680.5|1
1641173020000|2022-01-03 01:23:40|5688.5|5682.5|5689|5683|5689|5683|5688.5|5682.5|0
1641173030000|2022-01-03 01:23:50|5688.5|5682.5|5688.5|5682.5|5689|5683|5688|5682|1
1641173040000|2022-01-03 01:24:00|5688|5682|5685.5|5679.5|5688|5682|5685.5|5679.5|5
1641173050000|2022-01-03 01:24:10|5686|5680|5685.1|5679.1|5686|5680|5685.1|5679.1|4
1641173060000|2022-01-03 01:24:20|5685.5|5679.5|5685.1|5679.1|5685.6|5679.6|5685|5679|1
1641173070000|2022-01-03 01:24:30|5686|5680|5686|5680|5686|5680|5686|5680|0
1641173080000|2022-01-03 01:24:40|5686.9|5680.9|5687|5681|5687|5681|5686.9|5680.9|0
1641173090000|2022-01-03 01:24:50|5686.5|5680.5|5687|5681|5687|5681|5686|5680|0
1641173100000|2022-01-03 01:25:00|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1641173110000|2022-01-03 01:25:10|5687.6|5681.6|5691|5685|5691|5685|5687.6|5681.6|2
1641173120000|2022-01-03 01:25:20|5690.6|5684.6|5690.5|5684.5|5690.6|5684.6|5690.5|5684.5|0
1641173130000|2022-01-03 01:25:30|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691|5685|0
1641173140000|2022-01-03 01:25:40|5692.4|5686.4|5692.5|5686.5|5692.5|5686.5|5692.4|5686.4|0
1641173150000|2022-01-03 01:25:50|5692.6|5686.6|5692.5|5686.5|5693.5|5687.5|5692|5686|2
1641173160000|2022-01-03 01:26:00|5692|5686|5692.5|5686.5|5692.5|5686.5|5691.5|5685.5|3
1641173170000|2022-01-03 01:26:10|5693|5687|5691.5|5685.5|5693|5687|5691.5|5685.5|1
1641173180000|2022-01-03 01:26:20|5691|5685|5691|5685|5691|5685|5691|5685|7
1641173190000|2022-01-03 01:26:30|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1641173200000|2022-01-03 01:26:40|5691.1|5685.1|5691.5|5685.5|5691.5|5685.5|5691.1|5685.1|0
1641173210000|2022-01-03 01:26:50|5691.1|5685.1|5691.5|5685.5|5691.5|5685.5|5691.1|5685.1|1
1641173220000|2022-01-03 01:27:00|5691|5685|5691.5|5685.5|5691.5|5685.5|5691|5685|1
1641173240000|2022-01-03 01:27:20|5691.1|5685.1|5693.5|5687.5|5693.5|5687.5|5691.1|5685.1|1
1641173260000|2022-01-03 01:27:40|5693.1|5687.1|5693|5687|5694|5688|5692.5|5686.5|3
1641173270000|2022-01-03 01:27:50|5692.5|5686.5|5693|5687|5693|5687|5692.5|5686.5|1
1641173280000|2022-01-03 01:28:00|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|0
1641173290000|2022-01-03 01:28:10|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|0
1641173300000|2022-01-03 01:28:20|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|1
1641173310000|2022-01-03 01:28:30|5694.1|5688.1|5693.1|5687.1|5694.1|5688.1|5693.1|5687.1|1
1641173320000|2022-01-03 01:28:40|5693|5687|5693.5|5687.5|5693.5|5687.5|5692.5|5686.5|3
1641173330000|2022-01-03 01:28:50|5694.5|5688.5|5694.5|5688.5|5695|5689|5694.5|5688.5|0
1641173340000|2022-01-03 01:29:00|5695|5689|5694|5688|5695|5689|5694|5688|2
1641173350000|2022-01-03 01:29:10|5694.5|5688.5|5694|5688|5695|5689|5694|5688|0
1641173360000|2022-01-03 01:29:20|5695|5689|5695|5689|5695|5689|5694.6|5688.6|0
1641173370000|2022-01-03 01:29:30|5694.5|5688.5|5695|5689|5695|5689|5694.5|5688.5|0
1641173390000|2022-01-03 01:29:50|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|1
1641173400000|2022-01-03 01:30:00|5696|5690|5695.5|5689.5|5696|5690|5695.5|5689.5|3
1641173410000|2022-01-03 01:30:10|5696.5|5690.5|5697.5|5691.5|5697.5|5691.5|5696.5|5690.5|1
1641173420000|2022-01-03 01:30:20|||||||||1
1641173430000|2022-01-03 01:30:30|5696.9|5690.9|5697|5691|5697|5691|5696|5690|1
1641173440000|2022-01-03 01:30:40|5696.5|5690.5|5696|5690|5697|5691|5696|5690|1
1641173450000|2022-01-03 01:30:50|5696.5|5690.5|5696|5690|5697|5691|5695.5|5689.5|2
1641173460000|2022-01-03 01:31:00|5695.6|5689.6|5694.5|5688.5|5695.6|5689.6|5694.5|5688.5|1
1641173480000|2022-01-03 01:31:20|5694.1|5688.1|5693.5|5687.5|5694.1|5688.1|5693.5|5687.5|3
1641173500000|2022-01-03 01:31:40|5693.1|5687.1|5690.1|5684.1|5693.1|5687.1|5690.1|5684.1|1
1641173510000|2022-01-03 01:31:50|5690.6|5684.6|5691.1|5685.1|5692|5686|5690.6|5684.6|3
1641173520000|2022-01-03 01:32:00|5690.1|5684.1|5691.1|5685.1|5691.1|5685.1|5690.1|5684.1|1
1641173530000|2022-01-03 01:32:10|5691.6|5685.6|5691.1|5685.1|5691.6|5685.6|5691.1|5685.1|1
1641173550000|2022-01-03 01:32:30|||||||||3
1641173570000|2022-01-03 01:32:50|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1641173580000|2022-01-03 01:33:00|5691|5685|5691.5|5685.5|5691.6|5685.6|5691|5685|1
1641173590000|2022-01-03 01:33:10|5692|5686|5692|5686|5692|5686|5692|5686|0
1641173600000|2022-01-03 01:33:20|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|0
1641173620000|2022-01-03 01:33:40|5693|5687|5695|5689|5695|5689|5693|5687|6
1641173630000|2022-01-03 01:33:50|5694|5688|5695|5689|5695|5689|5694|5688|4
1641173640000|2022-01-03 01:34:00|5694.9|5688.9|5695|5689|5695|5689|5693.5|5687.5|6
1641173680000|2022-01-03 01:34:40|||||||||1
1641173690000|2022-01-03 01:34:50|5694|5688|5694|5688|5694|5688|5694|5688|7
1641173700000|2022-01-03 01:35:00|5693|5687|5693|5687|5693|5687|5693|5687|2
1641173730000|2022-01-03 01:35:30|5692|5686|5692|5686|5692|5686|5692|5686|1
1641173760000|2022-01-03 01:36:00|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1641173770000|2022-01-03 01:36:10|5691|5685|5691|5685|5691|5685|5691|5685|0
1641173790000|2022-01-03 01:36:30|5690.1|5684.1|5690.5|5684.5|5691|5685|5690.1|5684.1|4
1641173800000|2022-01-03 01:36:40|5690.1|5684.1|5690.5|5684.5|5690.5|5684.5|5689.6|5683.6|2
1641173810000|2022-01-03 01:36:50|5690.1|5684.1|5690.1|5684.1|5690.5|5684.5|5690.1|5684.1|0
1641173830000|2022-01-03 01:37:10|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|0
1641173840000|2022-01-03 01:37:20|5690|5684|5689.1|5683.1|5690|5684|5689.1|5683.1|0
1641173850000|2022-01-03 01:37:30|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|2
1641173880000|2022-01-03 01:38:00|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|16
1641173890000|2022-01-03 01:38:10|5688.1|5682.1|5688.6|5682.6|5688.6|5682.6|5688.1|5682.1|3
1641173900000|2022-01-03 01:38:20|||||||||1
1641173930000|2022-01-03 01:38:50|5688.5|5682.5|5686.6|5680.6|5688.5|5682.5|5686.6|5680.6|1
1641173940000|2022-01-03 01:39:00|5687.6|5681.6|5686.6|5680.6|5687.6|5681.6|5686.6|5680.6|2
1641173950000|2022-01-03 01:39:10|5686|5680|5685.6|5679.6|5686|5680|5685.6|5679.6|1
1641173960000|2022-01-03 01:39:20|5686|5680|5686.1|5680.1|5686.1|5680.1|5686|5680|0
1641173970000|2022-01-03 01:39:30|5685.9|5679.9|5686.1|5680.1|5686.1|5680.1|5684.5|5678.5|4
1641173980000|2022-01-03 01:39:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1641173990000|2022-01-03 01:39:50|5686|5680|5686.1|5680.1|5686.1|5680.1|5686|5680|0
1641174000000|2022-01-03 01:40:00|5684.1|5678.1|5683.6|5677.6|5684.6|5678.6|5682.1|5676.1|12
1641174010000|2022-01-03 01:40:10|5681.6|5675.6|5682.6|5676.6|5682.6|5676.6|5681.6|5675.6|26
1641174020000|2022-01-03 01:40:20|||||||||1
1641174030000|2022-01-03 01:40:30|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|0
1641174040000|2022-01-03 01:40:40|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|1
1641174050000|2022-01-03 01:40:50|||||||||1
1641174070000|2022-01-03 01:41:10|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|6
1641174110000|2022-01-03 01:41:50|5684.6|5678.6|5685.6|5679.6|5685.6|5679.6|5684.6|5678.6|2
1641174120000|2022-01-03 01:42:00|5683.1|5677.1|5682.1|5676.1|5684.1|5678.1|5680.1|5674.1|18
1641174130000|2022-01-03 01:42:10|5681.9|5675.9|5682.1|5676.1|5683.1|5677.1|5679.6|5673.6|23
1641174140000|2022-01-03 01:42:20|5683.1|5677.1|5681.6|5675.6|5683.1|5677.1|5681.6|5675.6|1
1641174150000|2022-01-03 01:42:30|5681.5|5675.5|5681.1|5675.1|5681.5|5675.5|5680.1|5674.1|4
1641174160000|2022-01-03 01:42:40|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5
1641174170000|2022-01-03 01:42:50|5681.1|5675.1|5681.6|5675.6|5681.6|5675.6|5681.1|5675.1|0
1641174180000|2022-01-03 01:43:00|5680.2|5674.2|5682.1|5676.1|5682.1|5676.1|5680.2|5674.2|1
1641174200000|2022-01-03 01:43:20|||||||||1
1641174210000|2022-01-03 01:43:30|5682.3|5676.3|5684.6|5678.6|5684.6|5678.6|5682.3|5676.3|1
1641174220000|2022-01-03 01:43:40|5685|5679|5685|5679|5685|5679|5685|5679|0
1641174270000|2022-01-03 01:44:30|||||||||1
1641174290000|2022-01-03 01:44:50|||||||||1
1641174300000|2022-01-03 01:45:00|||||||||4
1641174310000|2022-01-03 01:45:10|5685.6|5679.6|5685.5|5679.5|5685.6|5679.6|5685.5|5679.5|0
1641174330000|2022-01-03 01:45:30|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1641174340000|2022-01-03 01:45:40|5686.6|5680.6|5686.5|5680.5|5687|5681|5686.5|5680.5|4
1641174350000|2022-01-03 01:45:50|5687|5681|5688.1|5682.1|5688.1|5682.1|5686.5|5680.5|1
1641174360000|2022-01-03 01:46:00|5686.6|5680.6|5685.6|5679.6|5686.6|5680.6|5685.5|5679.5|8
1641174370000|2022-01-03 01:46:10|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1641174380000|2022-01-03 01:46:20|5687.1|5681.1|5686.6|5680.6|5687.1|5681.1|5686.1|5680.1|3
1641174400000|2022-01-03 01:46:40|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5686.6|5680.6|0
1641174420000|2022-01-03 01:47:00|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|7
1641174440000|2022-01-03 01:47:20|5684.1|5678.1|5687|5681|5687|5681|5684.1|5678.1|3
1641174450000|2022-01-03 01:47:30|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1641174460000|2022-01-03 01:47:40|5687.5|5681.5|5687.1|5681.1|5687.5|5681.5|5687.1|5681.1|0
1641174470000|2022-01-03 01:47:50|5687.5|5681.5|5687.6|5681.6|5687.6|5681.6|5687.5|5681.5|0
1641174480000|2022-01-03 01:48:00|5685.1|5679.1|5685.1|5679.1|5686.1|5680.1|5684.6|5678.6|7
1641174490000|2022-01-03 01:48:10|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|29
1641174500000|2022-01-03 01:48:20|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|6
1641174540000|2022-01-03 01:49:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|1
1641174550000|2022-01-03 01:49:10|5686|5680|5686.6|5680.6|5687.1|5681.1|5686|5680|4
1641174600000|2022-01-03 01:50:00|5687.1|5681.1|5686.6|5680.6|5687.5|5681.5|5686.6|5680.6|0
1641174610000|2022-01-03 01:50:10|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1641174640000|2022-01-03 01:50:40|5688|5682|5688|5682|5688|5682|5687.6|5681.6|1
1641174660000|2022-01-03 01:51:00|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1641174700000|2022-01-03 01:51:40|||||||||1
1641174770000|2022-01-03 01:52:50|5687.1|5681.1|5687.6|5681.6|5687.6|5681.6|5687.1|5681.1|1
1641174780000|2022-01-03 01:53:00|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|0
1641174800000|2022-01-03 01:53:20|5689.1|5683.1|5688.6|5682.6|5689.1|5683.1|5688.6|5682.6|14
1641174810000|2022-01-03 01:53:30|||||||||1
1641174860000|2022-01-03 01:54:20|5688.1|5682.1|5688.6|5682.6|5688.6|5682.6|5688.1|5682.1|0
1641174880000|2022-01-03 01:54:40|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|1
1641174900000|2022-01-03 01:55:00|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.1|5681.1|2
1641174920000|2022-01-03 01:55:20|5688.1|5682.1|5688.6|5682.6|5688.6|5682.6|5688.1|5682.1|0
1641174960000|2022-01-03 01:56:00|5688.1|5682.1|5688.6|5682.6|5688.6|5682.6|5688.1|5682.1|0
1641174980000|2022-01-03 01:56:20|5688.2|5682.2|5687.1|5681.1|5688.2|5682.2|5687.1|5681.1|2
1641174990000|2022-01-03 01:56:30|5687.5|5681.5|5687.6|5681.6|5687.6|5681.6|5687.5|5681.5|1
1641175010000|2022-01-03 01:56:50|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|1
1641175030000|2022-01-03 01:57:10|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1641175050000|2022-01-03 01:57:30|5686|5680|5686.1|5680.1|5686.1|5680.1|5685.2|5679.2|5
1641175060000|2022-01-03 01:57:40|5686.5|5680.5|5688.1|5682.1|5688.1|5682.1|5686.5|5680.5|2
1641175070000|2022-01-03 01:57:50|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|2
1641175080000|2022-01-03 01:58:00|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|1
1641175090000|2022-01-03 01:58:10|5687|5681|5687.1|5681.1|5687.1|5681.1|5687|5681|0
1641175100000|2022-01-03 01:58:20|5687.6|5681.6|5687.6|5681.6|5688.2|5682.2|5687.6|5681.6|2
1641175110000|2022-01-03 01:58:30|5688|5682|5687.1|5681.1|5688.1|5682.1|5687.1|5681.1|0
1641175140000|2022-01-03 01:59:00|5686.6|5680.6|5686.1|5680.1|5686.6|5680.6|5686.1|5680.1|0
1641175150000|2022-01-03 01:59:10|5686.6|5680.6|5685.6|5679.6|5686.6|5680.6|5685.6|5679.6|0
1641175160000|2022-01-03 01:59:20|5685.1|5679.1|5686.1|5680.1|5686.1|5680.1|5685.1|5679.1|1
1641175170000|2022-01-03 01:59:30|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1641175200000|2022-01-03 02:00:00|5686.1|5680.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|1
1641175260000|2022-01-03 02:01:00|5685.6|5679.6|5685.6|5679.6|5686.1|5680.1|5685.6|5679.6|1
1641175280000|2022-01-03 02:01:20|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1641175300000|2022-01-03 02:01:40|||||||||1
1641175310000|2022-01-03 02:01:50|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|4
1641175320000|2022-01-03 02:02:00|5687.6|5681.6|5687.6|5681.6|5688.1|5682.1|5687.6|5681.6|1
1641175330000|2022-01-03 02:02:10|5689.1|5683.1|5690.1|5684.1|5690.6|5684.6|5689.1|5683.1|1
1641175340000|2022-01-03 02:02:20|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1641175350000|2022-01-03 02:02:30|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|0
1641175370000|2022-01-03 02:02:50|5691|5685|5691.5|5685.5|5691.5|5685.5|5691|5685|0
1641175380000|2022-01-03 02:03:00|5691.1|5685.1|5687.6|5681.6|5691.1|5685.1|5687.6|5681.6|7
1641175390000|2022-01-03 02:03:10|5687.1|5681.1|5687.1|5681.1|5687.6|5681.6|5687.1|5681.1|3
1641175410000|2022-01-03 02:03:30|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1641175420000|2022-01-03 02:03:40|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1641175430000|2022-01-03 02:03:50|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1641175440000|2022-01-03 02:04:00|5686.1|5680.1|5685.1|5679.1|5686.1|5680.1|5685.1|5679.1|4
1641175450000|2022-01-03 02:04:10|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1641175470000|2022-01-03 02:04:30|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|3
1641175500000|2022-01-03 02:05:00|5686.1|5680.1|5686.6|5680.6|5687|5681|5686.1|5680.1|1
1641175520000|2022-01-03 02:05:20|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1641175540000|2022-01-03 02:05:40|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1641175550000|2022-01-03 02:05:50|5687|5681|5687.5|5681.5|5687.5|5681.5|5687|5681|0
1641175560000|2022-01-03 02:06:00|5689.6|5683.6|5690.1|5684.1|5690.1|5684.1|5689.6|5683.6|3
1641175580000|2022-01-03 02:06:20|5690.5|5684.5|5691.1|5685.1|5691.1|5685.1|5690.5|5684.5|0
1641175590000|2022-01-03 02:06:30|5691.5|5685.5|5691.6|5685.6|5691.6|5685.6|5691.5|5685.5|0
1641175600000|2022-01-03 02:06:40|5691.1|5685.1|5690.1|5684.1|5691.1|5685.1|5690.1|5684.1|1
1641175610000|2022-01-03 02:06:50|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1641175620000|2022-01-03 02:07:00|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5690.1|5684.1|18
1641175630000|2022-01-03 02:07:10|5690.1|5684.1|5690.6|5684.6|5690.6|5684.6|5690.1|5684.1|0
1641175660000|2022-01-03 02:07:40|5691|5685|5690.6|5684.6|5691.5|5685.5|5690.6|5684.6|3
1641175680000|2022-01-03 02:08:00|5690.1|5684.1|5688.6|5682.6|5690.6|5684.6|5688.6|5682.6|1
1641175740000|2022-01-03 02:09:00|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|1
1641175750000|2022-01-03 02:09:10|5685.7|5679.7|5685.6|5679.6|5685.7|5679.7|5685.6|5679.6|0
1641175790000|2022-01-03 02:09:50|5685.2|5679.2|5685.6|5679.6|5685.6|5679.6|5685.2|5679.2|1
1641175800000|2022-01-03 02:10:00|5685.5|5679.5|5684.6|5678.6|5685.5|5679.5|5684.1|5678.1|16
1641175850000|2022-01-03 02:10:50|||||||||4
1641175860000|2022-01-03 02:11:00|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|7
1641175870000|2022-01-03 02:11:10|5683.7|5677.7|5683.6|5677.6|5683.7|5677.7|5683.6|5677.6|0
1641175910000|2022-01-03 02:11:50|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|0
1641175950000|2022-01-03 02:12:30|5681.1|5675.1|5681.1|5675.1|5681.1|5675.1|5680.2|5674.2|2
1641175970000|2022-01-03 02:12:50|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|2
1641176130000|2022-01-03 02:15:30|5681.1|5675.1|5680.1|5674.1|5681.1|5675.1|5680.1|5674.1|1
1641176150000|2022-01-03 02:15:50|5679.6|5673.6|5680.1|5674.1|5680.1|5674.1|5679.6|5673.6|0
1641176170000|2022-01-03 02:16:10|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|1
1641176220000|2022-01-03 02:17:00|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|0
1641176230000|2022-01-03 02:17:10|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|0
1641176240000|2022-01-03 02:17:20|5680.5|5674.5|5680.1|5674.1|5680.5|5674.5|5680.1|5674.1|0
1641176250000|2022-01-03 02:17:30|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|0
1641176260000|2022-01-03 02:17:40|||||||||4
1641176270000|2022-01-03 02:17:50|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|2
1641176280000|2022-01-03 02:18:00|5679.6|5673.6|5678.6|5672.6|5679.6|5673.6|5678.6|5672.6|19
1641176290000|2022-01-03 02:18:10|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|5679.1|5673.1|0
1641176300000|2022-01-03 02:18:20|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|4
1641176310000|2022-01-03 02:18:30|5679|5673|5679.1|5673.1|5679.1|5673.1|5679|5673|0
1641176340000|2022-01-03 02:19:00|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|4
1641176380000|2022-01-03 02:19:40|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|2
1641176390000|2022-01-03 02:19:50|5680.1|5674.1|5679.6|5673.6|5680.1|5674.1|5679.6|5673.6|0
1641176400000|2022-01-03 02:20:00|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|0
1641176440000|2022-01-03 02:20:40|5680|5674|5679.6|5673.6|5680|5674|5679.6|5673.6|1
1641176470000|2022-01-03 02:21:10|5680|5674|5679.6|5673.6|5680|5674|5679.6|5673.6|0
1641176530000|2022-01-03 02:22:10|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|0
1641176540000|2022-01-03 02:22:20|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|1
1641176550000|2022-01-03 02:22:30|5681.5|5675.5|5683|5677|5683|5677|5681.5|5675.5|1
1641176580000|2022-01-03 02:23:00|5683.5|5677.5|5684|5678|5684|5678|5683.5|5677.5|0
1641176590000|2022-01-03 02:23:10|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|5683.6|5677.6|0
1641176600000|2022-01-03 02:23:20|5683|5677|5683|5677|5683|5677|5683|5677|0
1641176610000|2022-01-03 02:23:30|5684|5678|5683.5|5677.5|5684|5678|5683|5677|0
1641176630000|2022-01-03 02:23:50|5683.6|5677.6|5683.6|5677.6|5684|5678|5683.5|5677.5|0
1641176730000|2022-01-03 02:25:30|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|0
1641176750000|2022-01-03 02:25:50|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|0
1641176760000|2022-01-03 02:26:00|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.1|5677.1|0
1641176820000|2022-01-03 02:27:00|5683|5677|5683|5677|5683|5677|5683|5677|1
1641176890000|2022-01-03 02:28:10|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|0
1641176900000|2022-01-03 02:28:20|5683|5677|5683|5677|5683|5677|5683|5677|0
1641176920000|2022-01-03 02:28:40|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|0
1641176960000|2022-01-03 02:29:20|5681.7|5675.7|5682.1|5676.1|5682.1|5676.1|5681.7|5675.7|1
1641176980000|2022-01-03 02:29:40|5681.6|5675.6|5681.1|5675.1|5681.6|5675.6|5681.1|5675.1|0
1641177000000|2022-01-03 02:30:00|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|0
1641177010000|2022-01-03 02:30:10|5682.6|5676.6|5682.6|5676.6|5683|5677|5682.6|5676.6|0
1641177030000|2022-01-03 02:30:30|||||||||1
1641177040000|2022-01-03 02:30:40|5683|5677|5682.6|5676.6|5683|5677|5682.6|5676.6|0
1641177060000|2022-01-03 02:31:00|5683|5677|5683|5677|5683|5677|5683|5677|0
1641177100000|2022-01-03 02:31:40|5682.6|5676.6|5683|5677|5683|5677|5682.6|5676.6|0
1641177120000|2022-01-03 02:32:00|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|1
1641177200000|2022-01-03 02:33:20|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|0
1641177220000|2022-01-03 02:33:40|5681.6|5675.6|5682.1|5676.1|5682.1|5676.1|5681.6|5675.6|0
1641177290000|2022-01-03 02:34:50|||||||||1
1641177300000|2022-01-03 02:35:00|5682.5|5676.5|5683|5677|5684|5678|5682.5|5676.5|4
1641177410000|2022-01-03 02:36:50|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|2
1641177420000|2022-01-03 02:37:00|5683.1|5677.1|5684|5678|5684|5678|5683.1|5677.1|3
1641177450000|2022-01-03 02:37:30|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|1
1641177460000|2022-01-03 02:37:40|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|0
1641177480000|2022-01-03 02:38:00|5686|5680|5686|5680|5686|5680|5686|5680|3
1641177510000|2022-01-03 02:38:30|||||||||1
1641177530000|2022-01-03 02:38:50|5689.5|5683.5|5690|5684|5690|5684|5689.5|5683.5|8
1641177540000|2022-01-03 02:39:00|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|2
1641177590000|2022-01-03 02:39:50|||||||||1
1641177600000|2022-01-03 02:40:00|5690|5684|5689.5|5683.5|5690|5684|5689.5|5683.5|2
1641177630000|2022-01-03 02:40:30|5687.5|5681.5|5688|5682|5688|5682|5687|5681|2
1641177640000|2022-01-03 02:40:40|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|0
1641177650000|2022-01-03 02:40:50|5688|5682|5688|5682|5688|5682|5688|5682|1
1641177680000|2022-01-03 02:41:20|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|0
1641177710000|2022-01-03 02:41:50|5688|5682|5687.5|5681.5|5688|5682|5687.5|5681.5|5
1641177720000|2022-01-03 02:42:00|5688|5682|5688|5682|5688|5682|5687.5|5681.5|0
1641177780000|2022-01-03 02:43:00|5688.4|5682.4|5688|5682|5688.4|5682.4|5688|5682|0
1641177870000|2022-01-03 02:44:30|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|1
1641177900000|2022-01-03 02:45:00|5688|5682|5689.5|5683.5|5689.5|5683.5|5688|5682|0
1641177960000|2022-01-03 02:46:00|5690|5684|5690|5684|5690|5684|5690|5684|0
1641177970000|2022-01-03 02:46:10|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|1
1641177980000|2022-01-03 02:46:20|5689|5683|5689|5683|5689|5683|5689|5683|0
1641178010000|2022-01-03 02:46:50|5688.9|5682.9|5688.5|5682.5|5688.9|5682.9|5688.5|5682.5|1
1641178060000|2022-01-03 02:47:40|5688|5682|5685.5|5679.5|5688|5682|5685.5|5679.5|1
1641178090000|2022-01-03 02:48:10|5685.1|5679.1|5685|5679|5685.1|5679.1|5685|5679|1
1641178130000|2022-01-03 02:48:50|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|0
1641178140000|2022-01-03 02:49:00|5685|5679|5685|5679|5685|5679|5685|5679|0
1641178170000|2022-01-03 02:49:30|5685.1|5679.1|5686.5|5680.5|5686.5|5680.5|5685.1|5679.1|1
1641178220000|2022-01-03 02:50:20|5687|5681|5687|5681|5687|5681|5687|5681|0
1641178230000|2022-01-03 02:50:30|5687.5|5681.5|5687|5681|5687.5|5681.5|5687|5681|0
1641178290000|2022-01-03 02:51:30|5686.6|5680.6|5686.5|5680.5|5686.6|5680.6|5686.5|5680.5|0
1641178310000|2022-01-03 02:51:50|5686.7|5680.7|5691.5|5685.5|5691.5|5685.5|5686.7|5680.7|6
1641178320000|2022-01-03 02:52:00|5690|5684|5690|5684|5690|5684|5690|5684|3
1641178340000|2022-01-03 02:52:20|5691|5685|5691.5|5685.5|5691.5|5685.5|5691|5685|5
1641178350000|2022-01-03 02:52:30|5691.1|5685.1|5691|5685|5691.1|5685.1|5691|5685|0
1641178360000|2022-01-03 02:52:40|5691.5|5685.5|5691|5685|5691.5|5685.5|5691|5685|0
1641178370000|2022-01-03 02:52:50|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1641178380000|2022-01-03 02:53:00|5688.5|5682.5|5687.5|5681.5|5688.5|5682.5|5687.5|5681.5|1
1641178420000|2022-01-03 02:53:40|5688.9|5682.9|5689.5|5683.5|5689.5|5683.5|5688.9|5682.9|0
1641178430000|2022-01-03 02:53:50|5689.6|5683.6|5690|5684|5690|5684|5689.6|5683.6|2
1641178470000|2022-01-03 02:54:30|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|5689.5|5683.5|0
1641178480000|2022-01-03 02:54:40|5689.4|5683.4|5687|5681|5689.4|5683.4|5687|5681|2
1641178490000|2022-01-03 02:54:50|5686|5680|5686|5680|5686|5680|5686|5680|1
1641178580000|2022-01-03 02:56:20|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|1
1641178600000|2022-01-03 02:56:40|5687|5681|5687|5681|5687|5681|5687|5681|0
1641178830000|2022-01-03 03:00:30|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|0
1641178840000|2022-01-03 03:00:40|5688|5682|5688|5682|5688|5682|5688|5682|0
1641178850000|2022-01-03 03:00:50|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|0
1641178860000|2022-01-03 03:01:00|5688.1|5682.1|5690.5|5684.5|5691|5685|5688.1|5682.1|2
1641178870000|2022-01-03 03:01:10|5691|5685|5691|5685|5691|5685|5691|5685|1
1641178880000|2022-01-03 03:01:20|5690|5684|5690|5684|5690|5684|5690|5684|1
1641178920000|2022-01-03 03:02:00|5689.5|5683.5|5687|5681|5689.5|5683.5|5687|5681|0
1641178960000|2022-01-03 03:02:40|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|0
1641178970000|2022-01-03 03:02:50|5687.1|5681.1|5687|5681|5687.1|5681.1|5687|5681|0
1641178980000|2022-01-03 03:03:00|5686.6|5680.6|5686.5|5680.5|5686.6|5680.6|5686.5|5680.5|0
1641179000000|2022-01-03 03:03:20|5686.6|5680.6|5687.5|5681.5|5687.5|5681.5|5686.6|5680.6|1
1641179030000|2022-01-03 03:03:50|5690|5680|5690|5680|5690|5680|5690|5680|1
1641179040000|2022-01-03 03:04:00|5686.5|5680.5|5687.6|5681.6|5690|5681.6|5686.5|5680|2
1641179050000|2022-01-03 03:04:10|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|0
1641179070000|2022-01-03 03:04:30|5685.7|5679.7|5689|5683|5689|5683|5685.7|5679.7|1
1641179080000|2022-01-03 03:04:40|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|0
1641179090000|2022-01-03 03:04:50|5690|5684|5690.5|5684.5|5691|5685|5690|5684|1
1641179100000|2022-01-03 03:05:00|5690|5684|5690|5684|5690|5684|5690|5684|0
1641179110000|2022-01-03 03:05:10|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|5690.5|5684.5|0
1641179160000|2022-01-03 03:06:00|5693.4|5687.4|5693.5|5687.5|5693.5|5687.5|5693.4|5687.4|2
1641179170000|2022-01-03 03:06:10|5694|5688|5694|5688|5694|5688|5693.5|5687.5|7
1641179190000|2022-01-03 03:06:30|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694|5688|12
1641179220000|2022-01-03 03:07:00|5694|5688|5694|5688|5694|5688|5694|5688|0
1641179240000|2022-01-03 03:07:20|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|6
1641179290000|2022-01-03 03:08:10|5694|5688|5694|5688|5694|5688|5694|5688|0
1641179340000|2022-01-03 03:09:00|5694.4|5688.4|5694.9|5688.9|5694.9|5688.9|5693.9|5687.9|11
1641179350000|2022-01-03 03:09:10|5694.5|5688.5|5694.5|5688.5|5694.9|5688.9|5694.5|5688.5|0
1641179360000|2022-01-03 03:09:20|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|2
1641179370000|2022-01-03 03:09:30|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|0
1641179460000|2022-01-03 03:11:00|5695.9|5689.9|5694.9|5688.9|5695.9|5689.9|5694.5|5688.5|7
1641179470000|2022-01-03 03:11:10|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|2
1641179480000|2022-01-03 03:11:20|5694.9|5688.9|5694.5|5688.5|5694.9|5688.9|5694.5|5688.5|0
1641179490000|2022-01-03 03:11:30|5694.9|5688.9|5696|5690|5696|5690|5694.9|5688.9|11
1641179520000|2022-01-03 03:12:00|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695|5689|2
1641179540000|2022-01-03 03:12:20|5697|5691|5699|5693|5699|5693|5697|5691|2
1641179550000|2022-01-03 03:12:30|5698.9|5692.9|5700|5694|5700.5|5694.5|5698.9|5692.9|0
1641179560000|2022-01-03 03:12:40|5701.5|5695.5|5701|5695|5701.5|5695.5|5701|5695|6
1641179570000|2022-01-03 03:12:50|5700.5|5694.5|5700|5694|5700.9|5694.9|5699|5693|12
1641179580000|2022-01-03 03:13:00|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700|5694|0
1641179590000|2022-01-03 03:13:10|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|0
1641179610000|2022-01-03 03:13:30|||||||||2
1641179630000|2022-01-03 03:13:50|5699.5|5693.5|5700|5694|5700|5694|5699.5|5693.5|4
1641179640000|2022-01-03 03:14:00|5700.4|5694.4|5699.5|5693.5|5700.5|5694.5|5699.5|5693.5|0
1641179650000|2022-01-03 03:14:10|5699.1|5693.1|5699|5693|5699.1|5693.1|5699|5693|0
1641179680000|2022-01-03 03:14:40|||||||||1
1641179690000|2022-01-03 03:14:50|||||||||1
1641179710000|2022-01-03 03:15:10|5698.6|5692.6|5700|5694|5700|5694|5698.5|5692.5|1
1641179730000|2022-01-03 03:15:30|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|0
1641179740000|2022-01-03 03:15:40|5700|5694|5700|5694|5700|5694|5700|5694|0
1641179750000|2022-01-03 03:15:50|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|1
1641179760000|2022-01-03 03:16:00|5700|5694|5700|5694|5700|5694|5700|5694|0
1641179780000|2022-01-03 03:16:20|5699.5|5693.5|5699|5693|5700|5694|5699|5693|1
1641179790000|2022-01-03 03:16:30|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|0
1641179800000|2022-01-03 03:16:40|5699.9|5693.9|5700|5694|5700|5694|5699.9|5693.9|0
1641179810000|2022-01-03 03:16:50|5701.3|5695.3|5701.5|5695.5|5701.5|5695.5|5701.3|5695.3|1
1641179820000|2022-01-03 03:17:00|5702.4|5696.4|5703.5|5697.5|5704|5698|5702.4|5696.4|3
1641179840000|2022-01-03 03:17:20|5704.4|5698.4|5704.5|5698.5|5704.5|5698.5|5704.4|5698.4|0
1641179860000|2022-01-03 03:17:40|5704|5698|5703.5|5697.5|5704|5698|5703.5|5697.5|1
1641179870000|2022-01-03 03:17:50|5704|5698|5704|5698|5704|5698|5704|5698|0
1641179880000|2022-01-03 03:18:00|5703|5697|5704.5|5698.5|5704.5|5698.5|5703|5697|3
1641179900000|2022-01-03 03:18:20|5705|5699|5705|5699|5705|5699|5705|5699|0
1641179910000|2022-01-03 03:18:30|5704.5|5698.5|5702.5|5696.5|5704.5|5698.5|5702.5|5696.5|1
1641179920000|2022-01-03 03:18:40|5702.4|5696.4|5703.5|5697.5|5703.5|5697.5|5700.1|5694.1|2
1641179930000|2022-01-03 03:18:50|5702.4|5696.4|5702|5696|5702.4|5696.4|5702|5696|0
1641179940000|2022-01-03 03:19:00|5701.5|5695.5|5699.5|5693.5|5702.5|5696.5|5699.5|5693.5|3
1641179950000|2022-01-03 03:19:10|5700|5694|5699.1|5693.1|5700|5694|5699.1|5693.1|0
1641179970000|2022-01-03 03:19:30|5699|5693|5699|5693|5699|5693|5699|5693|0
1641179990000|2022-01-03 03:19:50|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|0
1641180000000|2022-01-03 03:20:00|||||||||1
1641180010000|2022-01-03 03:20:10|5700|5694|5699.5|5693.5|5700|5694|5699.5|5693.5|0
1641180050000|2022-01-03 03:20:50|5699|5693|5699.5|5693.5|5699.5|5693.5|5699|5693|0
1641180060000|2022-01-03 03:21:00|5699|5693|5699|5693|5699|5693|5699|5693|0
1641180100000|2022-01-03 03:21:40|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1641180120000|2022-01-03 03:22:00|5699|5693|5700|5694|5700|5694|5699|5693|1
1641180140000|2022-01-03 03:22:20|5699|5693|5700|5694|5700|5694|5699|5693|0
1641180170000|2022-01-03 03:22:50|5699.5|5693.5|5700|5694|5700|5694|5699|5693|1
1641180180000|2022-01-03 03:23:00|5699.1|5693.1|5700|5694|5700.4|5694.4|5699.1|5693.1|1
1641180220000|2022-01-03 03:23:40|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|0
1641180300000|2022-01-03 03:25:00|5699|5693|5699.9|5693.9|5699.9|5693.9|5699|5693|0
1641180310000|2022-01-03 03:25:10|5700|5694|5700|5694|5700|5694|5700|5694|0
1641180360000|2022-01-03 03:26:00|5700.4|5694.4|5699|5693|5700.5|5694.5|5699|5693|3
1641180380000|2022-01-03 03:26:20|5698.9|5692.9|5698.5|5692.5|5698.9|5692.9|5698.5|5692.5|0
1641180390000|2022-01-03 03:26:30|5698.9|5692.9|5698|5692|5699|5693|5698|5692|0
1641180400000|2022-01-03 03:26:40|5697.6|5691.6|5698|5692|5698|5692|5697.6|5691.6|0
1641180410000|2022-01-03 03:26:50|5699.4|5693.4|5698.5|5692.5|5699.4|5693.4|5698.5|5692.5|2
1641180430000|2022-01-03 03:27:10|5699|5693|5699.5|5693.5|5699.5|5693.5|5699|5693|0
1641180440000|2022-01-03 03:27:20|5700|5694|5700|5694|5700|5694|5699.5|5693.5|2
1641180450000|2022-01-03 03:27:30|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|1
1641180470000|2022-01-03 03:27:50|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|1
1641180500000|2022-01-03 03:28:20|5701|5695|5701|5695|5702|5696|5701|5695|0
1641180510000|2022-01-03 03:28:30|5701.5|5695.5|5701|5695|5701.5|5695.5|5701|5695|0
1641180520000|2022-01-03 03:28:40|5701.5|5695.5|5701.4|5695.4|5702.5|5696.5|5701|5695|0
1641180530000|2022-01-03 03:28:50|5701.5|5695.5|5701|5695|5701.5|5695.5|5701|5695|0
1641180540000|2022-01-03 03:29:00|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|0
1641180570000|2022-01-03 03:29:30|5700|5694|5702|5696|5702|5696|5700|5694|1
1641180580000|2022-01-03 03:29:40|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|0
1641180590000|2022-01-03 03:29:50|5702|5696|5702|5696|5702|5696|5702|5696|1
1641180600000|2022-01-03 03:30:00|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|1
1641180620000|2022-01-03 03:30:20|5702.9|5696.9|5702.5|5696.5|5703|5697|5702.5|5696.5|0
1641180650000|2022-01-03 03:30:50|5703|5697|5703|5697|5703.5|5697.5|5703|5697|1
1641180710000|2022-01-03 03:31:50|5703.9|5697.9|5703|5697|5703.9|5697.9|5703|5697|1
1641180720000|2022-01-03 03:32:00|5702|5696|5702|5696|5702|5696|5702|5696|0
1641180730000|2022-01-03 03:32:10|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|1
1641180810000|2022-01-03 03:33:30|5702.4|5696.4|5700.5|5694.5|5702.4|5696.4|5700.5|5694.5|1
1641180830000|2022-01-03 03:33:50|5700.4|5694.4|5699.5|5693.5|5700.4|5694.4|5699.5|5693.5|1
1641180840000|2022-01-03 03:34:00|5700|5694|5701.4|5695.4|5701.4|5695.4|5700|5694|1
1641180870000|2022-01-03 03:34:30|5700.1|5694.1|5700|5694|5700.1|5694.1|5699|5693|1
1641180900000|2022-01-03 03:35:00|5700.9|5694.9|5701.4|5695.4|5701.4|5695.4|5700.9|5694.9|0
1641180910000|2022-01-03 03:35:10|5701.9|5695.9|5703|5697|5703|5697|5701.9|5695.9|1
1641180920000|2022-01-03 03:35:20|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1641180940000|2022-01-03 03:35:40|5702|5696|5702|5696|5702|5696|5702|5696|0
1641180990000|2022-01-03 03:36:30|5702.4|5696.4|5702.5|5696.5|5702.5|5696.5|5702.4|5696.4|0
1641181000000|2022-01-03 03:36:40|5701.1|5695.1|5702.5|5696.5|5702.5|5696.5|5701.1|5695.1|1
1641181010000|2022-01-03 03:36:50|5701.5|5695.5|5699.5|5693.5|5701.5|5695.5|5699.5|5693.5|0
1641181020000|2022-01-03 03:37:00|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|5701.5|5695.5|1
1641181060000|2022-01-03 03:37:40|5702.8|5696.8|5702.5|5696.5|5705.5|5699.5|5702.5|5696.5|3
1641181080000|2022-01-03 03:38:00|5702.4|5696.4|5704|5698|5704|5698|5702.4|5696.4|0
1641181090000|2022-01-03 03:38:10|5705|5699|5705|5699|5705|5699|5705|5699|0
1641181120000|2022-01-03 03:38:40|5709.5|5703.5|5709.5|5703.5|5710|5704|5709.5|5703.5|3
1641181130000|2022-01-03 03:38:50|5712.9|5706.9|5713|5707|5713.9|5707.9|5712.5|5706.5|2
1641181140000|2022-01-03 03:39:00|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|1
1641181150000|2022-01-03 03:39:10|5712.5|5706.5|5712|5706|5713|5707|5712|5706|8
1641181160000|2022-01-03 03:39:20|||||||||1
1641181170000|2022-01-03 03:39:30|5712.5|5706.5|5713|5707|5713|5707|5712.5|5706.5|0
1641181190000|2022-01-03 03:39:50|||||||||1
1641181210000|2022-01-03 03:40:10|||||||||1
1641181220000|2022-01-03 03:40:20|5713.9|5707.9|5714.5|5708.5|5714.5|5708.5|5713.9|5707.9|1
1641181230000|2022-01-03 03:40:30|5715.5|5709.5|5716|5710|5716|5710|5715.5|5709.5|1
1641181240000|2022-01-03 03:40:40|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|1
1641181250000|2022-01-03 03:40:50|5716|5710|5716|5710|5716|5710|5716|5710|1
1641181260000|2022-01-03 03:41:00|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1641181280000|2022-01-03 03:41:20|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|1
1641181310000|2022-01-03 03:41:50|5716|5710|5719|5713|5720.3|5714.3|5716|5710|28
1641181330000|2022-01-03 03:42:10|5718.5|5712.5|5718.5|5712.5|5718.9|5712.9|5718|5712|1
1641181340000|2022-01-03 03:42:20|||||||||1
1641181350000|2022-01-03 03:42:30|5719|5713|5719.4|5713.4|5719.4|5713.4|5719|5713|3
1641181360000|2022-01-03 03:42:40|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1641181370000|2022-01-03 03:42:50|5719.9|5713.9|5720|5714|5720|5714|5719.9|5713.9|0
1641181380000|2022-01-03 03:43:00|5720.5|5714.5|5720|5714|5720.5|5714.5|5720|5714|1
1641181390000|2022-01-03 03:43:10|5721.9|5715.9|5721|5715|5721.9|5715.9|5721|5715|2
1641181400000|2022-01-03 03:43:20|5721.9|5715.9|5721|5715|5721.9|5715.9|5721|5715|0
1641181430000|2022-01-03 03:43:50|5720.9|5714.9|5721|5715|5721|5715|5720|5714|1
1641181440000|2022-01-03 03:44:00|5720|5714|5720|5714|5720|5714|5720|5714|1
1641181450000|2022-01-03 03:44:10|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|1
1641181460000|2022-01-03 03:44:20|5720|5714|5720|5714|5720|5714|5720|5714|0
1641181470000|2022-01-03 03:44:30|5719.5|5713.5|5718.5|5712.5|5719.5|5713.5|5718.5|5712.5|1
1641181480000|2022-01-03 03:44:40|5719|5713|5719|5713|5719.5|5713.5|5719|5713|1
1641181490000|2022-01-03 03:44:50|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1641181500000|2022-01-03 03:45:00|5720|5714|5720|5714|5720|5714|5720|5714|0
1641181510000|2022-01-03 03:45:10|5719|5713|5719|5713|5719|5713|5719|5713|0
1641181520000|2022-01-03 03:45:20|5719.9|5713.9|5719.5|5713.5|5719.9|5713.9|5719.5|5713.5|3
1641181540000|2022-01-03 03:45:40|5720|5714|5720|5714|5720|5714|5720|5714|0
1641181550000|2022-01-03 03:45:50|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1641181570000|2022-01-03 03:46:10|5719|5713|5719|5713|5719|5713|5719|5713|0
1641181580000|2022-01-03 03:46:20|5718.5|5712.5|5719|5713|5719|5713|5718.5|5712.5|0
1641181590000|2022-01-03 03:46:30|5718|5712|5719|5713|5719|5713|5718|5712|1
1641181600000|2022-01-03 03:46:40|5719.5|5713.5|5719|5713|5719.5|5713.5|5719|5713|0
1641181620000|2022-01-03 03:47:00|5718.5|5712.5|5717.5|5711.5|5718.5|5712.5|5717.5|5711.5|2
1641181630000|2022-01-03 03:47:10|5718|5712|5717|5711|5718|5712|5717|5711|0
1641181650000|2022-01-03 03:47:30|5717.4|5711.4|5717.5|5711.5|5717.5|5711.5|5717.4|5711.4|0
1641181690000|2022-01-03 03:48:10|5717|5711|5716|5710|5717|5711|5716|5710|1
1641181700000|2022-01-03 03:48:20|5715.9|5709.9|5715.5|5709.5|5715.9|5709.9|5715|5709|2
1641181740000|2022-01-03 03:49:00|5716|5710|5716|5710|5716|5710|5716|5710|0
1641181790000|2022-01-03 03:49:50|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1641181800000|2022-01-03 03:50:00|||||||||5
1641181810000|2022-01-03 03:50:10|5716|5710|5716|5710|5716|5710|5716|5710|0
1641181840000|2022-01-03 03:50:40|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1641181850000|2022-01-03 03:50:50|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|3
1641181860000|2022-01-03 03:51:00|5716|5710|5716|5710|5716|5710|5716|5710|0
1641181890000|2022-01-03 03:51:30|5718|5712|5718|5712|5718|5712|5718|5712|6
1641181900000|2022-01-03 03:51:40|5718.5|5712.5|5720.9|5714.9|5720.9|5714.9|5718.5|5712.5|11
1641181920000|2022-01-03 03:52:00|5719.5|5713.5|5720|5714|5720|5714|5719.5|5713.5|1
1641181930000|2022-01-03 03:52:10|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|0
1641181940000|2022-01-03 03:52:20|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1641181950000|2022-01-03 03:52:30|5721|5715|5721|5715|5721.5|5715.5|5721|5715|2
1641181970000|2022-01-03 03:52:50|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|0
1641181980000|2022-01-03 03:53:00|5720|5714|5719.5|5713.5|5720|5714|5719.5|5713.5|0
1641181990000|2022-01-03 03:53:10|5719|5713|5720|5714|5720|5714|5719|5713|1
1641182000000|2022-01-03 03:53:20|5719.5|5713.5|5719.4|5713.4|5719.5|5713.5|5719.4|5713.4|0
1641182030000|2022-01-03 03:53:50|5720|5714|5720|5714|5720|5714|5720|5714|0
1641182040000|2022-01-03 03:54:00|5720.4|5714.4|5721|5715|5721.5|5715.5|5720.4|5714.4|0
1641182070000|2022-01-03 03:54:30|5719.5|5713.5|5719.4|5713.4|5719.5|5713.5|5718.9|5712.9|15
1641182100000|2022-01-03 03:55:00|5719.5|5713.5|5719.4|5713.4|5719.5|5713.5|5719.4|5713.4|5
1641182130000|2022-01-03 03:55:30|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1641182140000|2022-01-03 03:55:40|5719|5713|5719|5713|5719|5713|5719|5713|0
1641182150000|2022-01-03 03:55:50|5716|5710|5716|5710|5716|5710|5716|5710|3
1641182160000|2022-01-03 03:56:00|5715.5|5709.5|5716.5|5710.5|5716.5|5710.5|5715|5709|2
1641182170000|2022-01-03 03:56:10|5716.4|5710.4|5718|5712|5718.4|5712.4|5713.6|5707.6|7
1641182190000|2022-01-03 03:56:30|5719|5713|5718.5|5712.5|5719|5713|5718.5|5712.5|0
1641182210000|2022-01-03 03:56:50|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1641182220000|2022-01-03 03:57:00|5719|5713|5718|5712|5719|5713|5718|5712|3
1641182230000|2022-01-03 03:57:10|5718.4|5712.4|5718|5712|5718.5|5712.5|5718|5712|4
1641182240000|2022-01-03 03:57:20|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1641182250000|2022-01-03 03:57:30|5718|5712|5718|5712|5718|5712|5717.5|5711.5|0
1641182260000|2022-01-03 03:57:40|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|0
1641182280000|2022-01-03 03:58:00|5717.1|5711.1|5717|5711|5717.1|5711.1|5717|5711|0
1641182290000|2022-01-03 03:58:10|5717.1|5711.1|5718.9|5712.9|5718.9|5712.9|5717.1|5711.1|1
1641182310000|2022-01-03 03:58:30|5719.5|5713.5|5720|5714|5720|5714|5719.5|5713.5|0
1641182320000|2022-01-03 03:58:40|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|1
1641182330000|2022-01-03 03:58:50|5722|5716|5721.5|5715.5|5722|5716|5721.5|5715.5|0
1641182340000|2022-01-03 03:59:00|5722|5716|5722|5716|5722|5716|5722|5716|0
1641182350000|2022-01-03 03:59:10|||||||||1
1641182380000|2022-01-03 03:59:40|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1641182390000|2022-01-03 03:59:50|5722|5716|5722|5716|5722|5716|5722|5716|0
1641182400000|2022-01-03 04:00:00|5721.5|5715.5|5722|5716|5722|5716|5721.5|5715.5|1
1641182410000|2022-01-03 04:00:10|5721.6|5715.6|5721.5|5715.5|5721.6|5715.6|5721.5|5715.5|0
1641182420000|2022-01-03 04:00:20|5722|5716|5722|5716|5722|5716|5722|5716|0
1641182430000|2022-01-03 04:00:30|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1641182480000|2022-01-03 04:01:20|5721|5715|5721|5715|5721|5715|5720|5714|1
1641182490000|2022-01-03 04:01:30|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721|5715|0
1641182500000|2022-01-03 04:01:40|5721|5715|5720.5|5714.5|5721.5|5715.5|5720|5714|2
1641182520000|2022-01-03 04:02:00|5721|5715|5721.5|5715.5|5721.5|5715.5|5721|5715|0
1641182530000|2022-01-03 04:02:10|5722|5716|5722|5716|5722|5716|5722|5716|2
1641182540000|2022-01-03 04:02:20|5724.5|5718.5|5727.5|5721.5|5728|5722|5724|5718|5
1641182550000|2022-01-03 04:02:30|5728|5722|5728|5722|5728|5722|5728|5722|2
1641182560000|2022-01-03 04:02:40|5730|5724|5729.5|5723.5|5730|5724|5729|5723|9
1641182570000|2022-01-03 04:02:50|5729|5723|5729.5|5723.5|5729.5|5723.5|5728|5722|0
1641182580000|2022-01-03 04:03:00|5729|5723|5728|5722|5729.5|5723.5|5728|5722|3
1641182590000|2022-01-03 04:03:10|5728.4|5722.4|5729|5723|5729|5723|5728.4|5722.4|0
1641182600000|2022-01-03 04:03:20|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1641182610000|2022-01-03 04:03:30|5729.9|5723.9|5729.5|5723.5|5729.9|5723.9|5729.5|5723.5|1
1641182640000|2022-01-03 04:04:00|5730|5724|5730|5724|5730.5|5724.5|5730|5724|1
1641182650000|2022-01-03 04:04:10|5729|5723|5728.5|5722.5|5729|5723|5728.5|5722.5|1
1641182660000|2022-01-03 04:04:20|5728|5722|5728|5722|5728|5722|5728|5722|1
1641182690000|2022-01-03 04:04:50|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|1
1641182700000|2022-01-03 04:05:00|5728|5722|5727.5|5721.5|5728|5722|5727.5|5721.5|2
1641182730000|2022-01-03 04:05:30|5729.4|5723.4|5730|5724|5730|5724|5729|5723|1
1641182820000|2022-01-03 04:07:00|5729|5723|5728|5722|5729|5723|5728|5722|0
1641182840000|2022-01-03 04:07:20|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|0
1641182850000|2022-01-03 04:07:30|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|0
1641182870000|2022-01-03 04:07:50|5728.3|5722.3|5727|5721|5728.3|5722.3|5727|5721|1
1641182880000|2022-01-03 04:08:00|5728|5722|5728.9|5722.9|5728.9|5722.9|5727|5721|4
1641182930000|2022-01-03 04:08:50|5728.5|5722.5|5728.9|5722.9|5728.9|5722.9|5728.5|5722.5|0
1641182940000|2022-01-03 04:09:00|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|5729.4|5723.4|1
1641182950000|2022-01-03 04:09:10|5729.5|5723.5|5730.9|5724.9|5730.9|5724.9|5729.5|5723.5|0
1641182970000|2022-01-03 04:09:30|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1641183000000|2022-01-03 04:10:00|5730.9|5724.9|5732.9|5726.9|5732.9|5726.9|5730.5|5724.5|3
1641183010000|2022-01-03 04:10:10|5732.4|5726.4|5731.9|5725.9|5732.4|5726.4|5731.9|5725.9|1
1641183020000|2022-01-03 04:10:20|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|0
1641183030000|2022-01-03 04:10:30|5731.9|5725.9|5732|5726|5732|5726|5731.9|5725.9|0
1641183060000|2022-01-03 04:11:00|5733.5|5727.5|5733|5727|5733.9|5727.9|5732.5|5726.5|4
1641183070000|2022-01-03 04:11:10|5732.9|5726.9|5732|5726|5732.9|5726.9|5731.5|5725.5|2
1641183090000|2022-01-03 04:11:30|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|1
1641183100000|2022-01-03 04:11:40|5734.4|5728.4|5732.5|5726.5|5734.4|5728.4|5732.5|5726.5|7
1641183230000|2022-01-03 04:13:50|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|0
1641183250000|2022-01-03 04:14:10|5733|5727|5733|5727|5733|5727|5733|5727|0
1641183290000|2022-01-03 04:14:50|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|0
1641183300000|2022-01-03 04:15:00|5732.5|5726.5|5732|5726|5732.5|5726.5|5732|5726|1
1641183310000|2022-01-03 04:15:10|||||||||1
1641183320000|2022-01-03 04:15:20|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|4
1641183330000|2022-01-03 04:15:30|5731.4|5725.4|5732.5|5726.5|5732.5|5726.5|5731.4|5725.4|9
1641183340000|2022-01-03 04:15:40|5732.9|5726.9|5733.4|5727.4|5733.4|5727.4|5732.9|5726.9|13
1641183350000|2022-01-03 04:15:50|5733|5727|5733.9|5727.9|5733.9|5727.9|5732.5|5726.5|1
1641183400000|2022-01-03 04:16:40|5734|5728|5734|5728|5734.5|5728.5|5734|5728|0
1641183420000|2022-01-03 04:17:00|5733.5|5727.5|5733|5727|5733.5|5727.5|5733|5727|2
1641183430000|2022-01-03 04:17:10|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|1
1641183440000|2022-01-03 04:17:20|5734|5728|5734|5728|5734|5728|5734|5728|0
1641183470000|2022-01-03 04:17:50|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|1
1641183480000|2022-01-03 04:18:00|||||||||1
1641183540000|2022-01-03 04:19:00|||||||||1
1641183590000|2022-01-03 04:19:50|5734|5728|5734|5728|5734.4|5728.4|5734|5728|1
1641183610000|2022-01-03 04:20:10|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1641183620000|2022-01-03 04:20:20|||||||||1
1641183630000|2022-01-03 04:20:30|5734|5728|5734|5728|5734|5728|5734|5728|0
1641183640000|2022-01-03 04:20:40|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1641183650000|2022-01-03 04:20:50|5734|5728|5733.5|5727.5|5734|5728|5733.5|5727.5|0
1641183670000|2022-01-03 04:21:10|5733.1|5727.1|5733|5727|5733.1|5727.1|5733|5727|0
1641183690000|2022-01-03 04:21:30|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|1
1641183700000|2022-01-03 04:21:40|5733.1|5727.1|5733|5727|5733.1|5727.1|5733|5727|0
1641183720000|2022-01-03 04:22:00|||||||||2
1641183730000|2022-01-03 04:22:10|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|2
1641183780000|2022-01-03 04:23:00|5734|5728|5733|5727|5734|5728|5733|5727|9
1641183790000|2022-01-03 04:23:10|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1641183820000|2022-01-03 04:23:40|5733|5727|5733|5727|5733|5727|5733|5727|0
1641183840000|2022-01-03 04:24:00|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|1
1641183870000|2022-01-03 04:24:30|5733|5727|5733.5|5727.5|5733.5|5727.5|5733|5727|0
1641183880000|2022-01-03 04:24:40|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1641183930000|2022-01-03 04:25:30|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|5733.5|5727.5|0
1641183940000|2022-01-03 04:25:40|5733|5727|5733|5727|5733|5727|5733|5727|0
1641184030000|2022-01-03 04:27:10|||||||||9
1641184070000|2022-01-03 04:27:50|||||||||1
1641184100000|2022-01-03 04:28:20|5733.1|5727.1|5737.5|5731.5|5738.4|5732.4|5733.1|5727.1|13
1641184110000|2022-01-03 04:28:30|5736|5730|5736|5730|5736|5730|5736|5730|3
1641184150000|2022-01-03 04:29:10|5735.6|5729.6|5735.5|5729.5|5735.6|5729.6|5735.5|5729.5|0
1641184200000|2022-01-03 04:30:00|||||||||1
1641184210000|2022-01-03 04:30:10|5735.1|5729.1|5734|5728|5735.1|5729.1|5734|5728|2
1641184220000|2022-01-03 04:30:20|5733.6|5727.6|5733.6|5727.6|5733.6|5727.6|5733.1|5727.1|1
1641184230000|2022-01-03 04:30:30|5734.1|5728.1|5733.6|5727.6|5734.1|5728.1|5733.6|5727.6|2
1641184240000|2022-01-03 04:30:40|5733.5|5727.5|5733.6|5727.6|5733.6|5727.6|5733.5|5727.5|0
1641184280000|2022-01-03 04:31:20|5732.2|5726.2|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|4
1641184300000|2022-01-03 04:31:40|5732.2|5726.2|5732.1|5726.1|5732.2|5726.2|5732.1|5726.1|0
1641184380000|2022-01-03 04:33:00|5727.6|5721.6|5723.1|5717.1|5727.6|5721.6|5723.1|5717.1|5
1641184390000|2022-01-03 04:33:10|5724.1|5718.1|5723.6|5717.6|5724.1|5718.1|5723.6|5717.6|3
1641184400000|2022-01-03 04:33:20|5722.6|5716.6|5722.6|5716.6|5723.1|5717.1|5722.1|5716.1|4
1641184410000|2022-01-03 04:33:30|5724.1|5718.1|5722.6|5716.6|5724.1|5718.1|5722.6|5716.6|2
1641184440000|2022-01-03 04:34:00|||||||||1
1641184450000|2022-01-03 04:34:10|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|2
1641184520000|2022-01-03 04:35:20|||||||||2
1641184540000|2022-01-03 04:35:40|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1641184550000|2022-01-03 04:35:50|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|0
1641184560000|2022-01-03 04:36:00|5720.6|5714.6|5718.6|5712.6|5720.6|5714.6|5718.6|5712.6|4
1641184590000|2022-01-03 04:36:30|5720|5714|5719.1|5713.1|5720.1|5714.1|5719.1|5713.1|2
1641184600000|2022-01-03 04:36:40|5718.2|5712.2|5720.1|5714.1|5720.1|5714.1|5718.2|5712.2|2
1641184660000|2022-01-03 04:37:40|5720.5|5714.5|5721.6|5715.6|5721.6|5715.6|5720.5|5714.5|0
1641184670000|2022-01-03 04:37:50|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1641184730000|2022-01-03 04:38:50|5721|5715|5721|5715|5721|5715|5721|5715|0
1641184810000|2022-01-03 04:40:10|5722|5716|5722|5716|5722|5716|5722|5716|2
1641184840000|2022-01-03 04:40:40|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1641184870000|2022-01-03 04:41:10|5719.6|5713.6|5720|5714|5720|5714|5719.6|5713.6|1
1641184920000|2022-01-03 04:42:00|5719.6|5713.6|5721|5715|5721|5715|5719.1|5713.1|1
1641184930000|2022-01-03 04:42:10|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|5720.5|5714.5|0
1641184960000|2022-01-03 04:42:40|5721|5715|5722|5716|5722|5716|5721|5715|0
1641184970000|2022-01-03 04:42:50|5722.9|5716.9|5722|5716|5722.9|5716.9|5722|5716|0
1641184980000|2022-01-03 04:43:00|5721|5715|5722|5716|5722|5716|5721|5715|0
1641185030000|2022-01-03 04:43:50|5722.5|5716.5|5722.6|5716.6|5722.6|5716.6|5722.5|5716.5|0
1641185150000|2022-01-03 04:45:50|5721|5715|5721|5715|5721|5715|5721|5715|1
1641185160000|2022-01-03 04:46:00|5721.6|5715.6|5721|5715|5721.6|5715.6|5721|5715|0
1641185200000|2022-01-03 04:46:40|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|1
1641185240000|2022-01-03 04:47:20|5720|5714|5720|5714|5720|5714|5720|5714|1
1641185280000|2022-01-03 04:48:00|5720.5|5714.5|5720|5714|5720.5|5714.5|5720|5714|0
1641185330000|2022-01-03 04:48:50|5719.6|5713.6|5719.5|5713.5|5719.6|5713.6|5719.5|5713.5|0
1641185350000|2022-01-03 04:49:10|5719.6|5713.6|5719.6|5713.6|5719.6|5713.6|5719.6|5713.6|0
1641185400000|2022-01-03 04:50:00|5720.1|5714.1|5721.1|5715.1|5721.1|5715.1|5720.1|5714.1|0
1641185420000|2022-01-03 04:50:20|5720.6|5714.6|5721.1|5715.1|5721.1|5715.1|5720.6|5714.6|2
1641185440000|2022-01-03 04:50:40|5720.6|5714.6|5721.1|5715.1|5721.1|5715.1|5720.6|5714.6|0
1641185550000|2022-01-03 04:52:30|5721.6|5715.6|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|1
1641185560000|2022-01-03 04:52:40|5721.6|5715.6|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|0
1641185640000|2022-01-03 04:54:00|||||||||1
1641185700000|2022-01-03 04:55:00|5721.6|5715.6|5723.5|5717.5|5723.9|5717.9|5721.6|5715.6|1
1641185710000|2022-01-03 04:55:10|5723.9|5717.9|5723.5|5717.5|5723.9|5717.9|5723.5|5717.5|0
1641185720000|2022-01-03 04:55:20|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|0
1641185800000|2022-01-03 04:56:40|5723.5|5717.5|5723.9|5717.9|5723.9|5717.9|5723.5|5717.5|0
1641185810000|2022-01-03 04:56:50|5724|5718|5724|5718|5724|5718|5724|5718|1
1641185830000|2022-01-03 04:57:10|5724.5|5718.5|5724.1|5718.1|5724.6|5718.6|5724.1|5718.1|0
1641185850000|2022-01-03 04:57:30|5724|5718|5724|5718|5724|5718|5724|5718|0
1641185870000|2022-01-03 04:57:50|5723|5717|5724|5718|5724|5718|5723|5717|0
1641185880000|2022-01-03 04:58:00|5724.5|5718.5|5723.5|5717.5|5724.5|5718.5|5723.5|5717.5|1
1641185890000|2022-01-03 04:58:10|5725|5719|5724|5718|5725|5719|5724|5718|1
1641186020000|2022-01-03 05:00:20|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|1
1641186030000|2022-01-03 05:00:30|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1641186060000|2022-01-03 05:01:00|5726|5720|5726|5720|5726|5720|5726|5720|0
1641186070000|2022-01-03 05:01:10|5727|5721|5727|5721|5727|5721|5727|5721|1
1641186100000|2022-01-03 05:01:40|5727.4|5721.4|5729|5723|5729|5723|5727.4|5721.4|0
1641186110000|2022-01-03 05:01:50|5729.4|5723.4|5729.4|5723.4|5729.9|5723.9|5729.4|5723.4|0
1641186130000|2022-01-03 05:02:10|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|0
1641186160000|2022-01-03 05:02:40|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|0
1641186170000|2022-01-03 05:02:50|5730.5|5724.5|5730.9|5724.9|5731.8|5725.8|5730.5|5724.5|1
1641186180000|2022-01-03 05:03:00|||||||||2
1641186220000|2022-01-03 05:03:40|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1641186230000|2022-01-03 05:03:50|5730|5724|5730|5724|5730|5724|5730|5724|0
1641186260000|2022-01-03 05:04:20|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1641186270000|2022-01-03 05:04:30|5729|5723|5729|5723|5729|5723|5729|5723|1
1641186280000|2022-01-03 05:04:40|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|0
1641186290000|2022-01-03 05:04:50|||||||||1
1641186340000|2022-01-03 05:05:40|5728|5722|5728|5722|5728|5722|5728|5722|0
1641186350000|2022-01-03 05:05:50|5727.6|5721.6|5727.5|5721.5|5727.6|5721.6|5727.5|5721.5|0
1641186400000|2022-01-03 05:06:40|5727|5721|5727|5721|5727|5721|5726.5|5720.5|0
1641186410000|2022-01-03 05:06:50|5726.5|5720.5|5725.1|5719.1|5726.5|5720.5|5725.1|5719.1|0
1641186530000|2022-01-03 05:08:50|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|0
1641186570000|2022-01-03 05:09:30|5724|5718|5724|5718|5724|5718|5724|5718|0
1641186580000|2022-01-03 05:09:40|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1641186590000|2022-01-03 05:09:50|5724|5718|5724|5718|5724|5718|5724|5718|0
1641186640000|2022-01-03 05:10:40|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1641186830000|2022-01-03 05:13:50|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|5723.5|5717.5|0
1641186870000|2022-01-03 05:14:30|5723|5717|5723|5717|5723|5717|5723|5717|0
1641186900000|2022-01-03 05:15:00|||||||||1
1641186920000|2022-01-03 05:15:20|5722|5716|5722|5716|5722|5716|5722|5716|1
1641187260000|2022-01-03 05:21:00|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1641187270000|2022-01-03 05:21:10|5721|5715|5721|5715|5721|5715|5721|5715|0
1641187350000|2022-01-03 05:22:30|5722|5716|5722|5716|5722|5716|5722|5716|2
1641187390000|2022-01-03 05:23:10|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|5721.5|5715.5|0
1641187490000|2022-01-03 05:24:50|5721|5715|5721.5|5715.5|5721.5|5715.5|5721|5715|1
1641187520000|2022-01-03 05:25:20|5724|5718|5724|5718|5724|5718|5724|5718|2
1641187550000|2022-01-03 05:25:50|5724.5|5718.5|5725|5719|5725|5719|5724.5|5718.5|0
1641187610000|2022-01-03 05:26:50|5725.1|5719.1|5725|5719|5725.5|5719.5|5725|5719|1
1641187620000|2022-01-03 05:27:00|5725.5|5719.5|5726|5720|5726|5720|5725.5|5719.5|0
1641187630000|2022-01-03 05:27:10|5726.9|5720.9|5727.5|5721.5|5727.5|5721.5|5726.9|5720.9|0
1641187770000|2022-01-03 05:29:30|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|1
1641187780000|2022-01-03 05:29:40|5724|5718|5724|5718|5724|5718|5724|5718|0
1641187790000|2022-01-03 05:29:50|5723.5|5717.5|5723|5717|5723.5|5717.5|5723|5717|0
1641187800000|2022-01-03 05:30:00|5722.6|5716.6|5722.5|5716.5|5723|5717|5722.5|5716.5|0
1641187820000|2022-01-03 05:30:20|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|4
1641187890000|2022-01-03 05:31:30|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|0
1641187970000|2022-01-03 05:32:50|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|0
1641187980000|2022-01-03 05:33:00|5723.5|5717.5|5723.1|5717.1|5723.5|5717.5|5723.1|5717.1|0
1641188030000|2022-01-03 05:33:50|5724|5718|5724|5718|5724|5718|5724|5718|0
1641188040000|2022-01-03 05:34:00|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|0
1641188060000|2022-01-03 05:34:20|5723.6|5717.6|5723.1|5717.1|5723.6|5717.6|5723.1|5717.1|0
1641188140000|2022-01-03 05:35:40|5723.5|5717.5|5725.1|5719.1|5725.1|5719.1|5723.5|5717.5|1
1641188160000|2022-01-03 05:36:00|5727|5721|5727|5721|5727|5721|5727|5721|0
1641188170000|2022-01-03 05:36:10|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|0
1641188240000|2022-01-03 05:37:20|5725.6|5719.6|5724.6|5718.6|5725.6|5719.6|5724.6|5718.6|2
1641188340000|2022-01-03 05:39:00|||||||||1
1641188490000|2022-01-03 05:41:30|5725|5719|5725.1|5719.1|5725.1|5719.1|5725|5719|0
1641188510000|2022-01-03 05:41:50|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|1
1641188520000|2022-01-03 05:42:00|5726.6|5720.6|5727.1|5721.1|5727.1|5721.1|5726.6|5720.6|0
1641188600000|2022-01-03 05:43:20|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|0
1641188610000|2022-01-03 05:43:30|5727|5721|5727.1|5721.1|5727.1|5721.1|5727|5721|0
1641188640000|2022-01-03 05:44:00|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|1
1641188650000|2022-01-03 05:44:10|5727.1|5721.1|5729.1|5723.1|5729.1|5723.1|5727.1|5721.1|2
1641188700000|2022-01-03 05:45:00|5729|5723|5729.5|5723.5|5729.5|5723.5|5729|5723|1
1641188720000|2022-01-03 05:45:20|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|0
1641188740000|2022-01-03 05:45:40|5729|5723|5727.5|5721.5|5729|5723|5727.1|5721.1|2
1641188750000|2022-01-03 05:45:50|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|0
1641188790000|2022-01-03 05:46:30|5727|5721|5727|5721|5727|5721|5727|5721|0
1641188800000|2022-01-03 05:46:40|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|0
1641188890000|2022-01-03 05:48:10|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|0
1641188900000|2022-01-03 05:48:20|5725.1|5719.1|5724.1|5718.1|5725.1|5719.1|5724.1|5718.1|0
1641188920000|2022-01-03 05:48:40|5724|5718|5724.1|5718.1|5724.1|5718.1|5722.2|5716.2|2
1641189000000|2022-01-03 05:50:00|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1641189070000|2022-01-03 05:51:10|||||||||1
1641189080000|2022-01-03 05:51:20|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1641189100000|2022-01-03 05:51:40|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1641189110000|2022-01-03 05:51:50|5723.1|5717.1|5722.1|5716.1|5723.1|5717.1|5722.1|5716.1|0
1641189120000|2022-01-03 05:52:00|5722|5716|5721.1|5715.1|5722|5716|5721.1|5715.1|1
1641189190000|2022-01-03 05:53:10|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1641189300000|2022-01-03 05:55:00|||||||||1
1641189340000|2022-01-03 05:55:40|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|1
1641189460000|2022-01-03 05:57:40|5723|5717|5723.1|5717.1|5723.1|5717.1|5723|5717|0
1641189510000|2022-01-03 05:58:30|5722.6|5716.6|5721.6|5715.6|5722.6|5716.6|5721.6|5715.6|1
1641189560000|2022-01-03 05:59:20|5722.6|5716.6|5722.6|5716.6|5722.6|5716.6|5722.1|5716.1|2
1641189570000|2022-01-03 05:59:30|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|2
1641189620000|2022-01-03 06:00:20|5724.5|5718.5|5725.6|5719.6|5725.6|5719.6|5724.5|5718.5|0
1641189630000|2022-01-03 06:00:30|5726.1|5720.1|5727.6|5721.6|5728.1|5722.1|5726.1|5720.1|1
1641189740000|2022-01-03 06:02:20|5728.1|5722.1|5728.1|5722.1|5728.6|5722.6|5728.1|5722.1|0
1641189860000|2022-01-03 06:04:20|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|1
1641189890000|2022-01-03 06:04:50|5728.1|5722.1|5727.6|5721.6|5728.1|5722.1|5727.6|5721.6|3
1641189900000|2022-01-03 06:05:00|5727.1|5721.1|5727|5721|5727.1|5721.1|5727|5721|0
1641189920000|2022-01-03 06:05:20|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|5727.1|5721.1|0
1641189960000|2022-01-03 06:06:00|5726.6|5720.6|5730.6|5724.6|5730.6|5724.6|5726.6|5720.6|4
1641190000000|2022-01-03 06:06:40|5731.1|5725.1|5730.1|5724.1|5731.1|5725.1|5730.1|5724.1|2
1641190010000|2022-01-03 06:06:50|5731.1|5725.1|5731.6|5725.6|5731.6|5725.6|5731.1|5725.1|0
1641190080000|2022-01-03 06:08:00|5731.1|5725.1|5730.1|5724.1|5731.1|5725.1|5730.1|5724.1|0
1641190110000|2022-01-03 06:08:30|5729.6|5723.6|5729.1|5723.1|5729.6|5723.6|5729.1|5723.1|0
1641190120000|2022-01-03 06:08:40|5728.6|5722.6|5729.1|5723.1|5729.1|5723.1|5728.6|5722.6|0
1641190130000|2022-01-03 06:08:50|5728.6|5722.6|5728.6|5722.6|5728.6|5722.6|5728.6|5722.6|0
1641190140000|2022-01-03 06:09:00|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|1
1641190160000|2022-01-03 06:09:20|5730|5724|5730.1|5724.1|5730.1|5724.1|5730|5724|0
1641190170000|2022-01-03 06:09:30|5728.1|5722.1|5729.6|5723.6|5729.6|5723.6|5728.1|5722.1|1
1641190210000|2022-01-03 06:10:10|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|2
1641190280000|2022-01-03 06:11:20|5728.6|5722.6|5728|5722|5728.6|5722.6|5727.6|5721.6|3
1641190290000|2022-01-03 06:11:30|5728.1|5722.1|5729.6|5723.6|5729.6|5723.6|5728.1|5722.1|0
1641190320000|2022-01-03 06:12:00|5728.2|5722.2|5729.6|5723.6|5729.6|5723.6|5728.1|5722.1|3
1641190360000|2022-01-03 06:12:40|5730|5724|5731.1|5725.1|5731.1|5725.1|5730|5724|0
1641190380000|2022-01-03 06:13:00|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|0
1641190540000|2022-01-03 06:15:40|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|0
1641190600000|2022-01-03 06:16:40|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|0
1641190630000|2022-01-03 06:17:10|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|0
1641190650000|2022-01-03 06:17:30|5728.1|5722.1|5728.1|5722.1|5728.1|5722.1|5727.2|5721.2|2
1641190660000|2022-01-03 06:17:40|5727.2|5721.2|5727.1|5721.1|5727.2|5721.2|5727.1|5721.1|0
1641190700000|2022-01-03 06:18:20|5727.2|5721.2|5729.1|5723.1|5729.1|5723.1|5727.2|5721.2|3
1641190740000|2022-01-03 06:19:00|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|0
1641190780000|2022-01-03 06:19:40|5730.2|5724.2|5730.2|5724.2|5730.2|5724.2|5730.2|5724.2|0
1641190800000|2022-01-03 06:20:00|5730.1|5724.1|5729.1|5723.1|5730.1|5724.1|5729.1|5723.1|3
1641190830000|2022-01-03 06:20:30|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|1
1641190890000|2022-01-03 06:21:30|5730|5724|5728.5|5722.5|5730.1|5724.1|5728.1|5722.1|1
1641190900000|2022-01-03 06:21:40|5728.1|5722.1|5728.1|5722.1|5728.5|5722.5|5728.1|5722.1|0
1641190910000|2022-01-03 06:21:50|5728.6|5722.6|5728.5|5722.5|5728.6|5722.6|5728.1|5722.1|0
1641190920000|2022-01-03 06:22:00|5728.6|5722.6|5728.6|5722.6|5728.6|5722.6|5728.1|5722.1|0
1641190930000|2022-01-03 06:22:10|5728.1|5722.1|5728.1|5722.1|5728.6|5722.6|5727.2|5721.2|1
1641190990000|2022-01-03 06:23:10|5727.6|5721.6|5727.1|5721.1|5728.1|5722.1|5727.1|5721.1|0
1641191010000|2022-01-03 06:23:30|5728.1|5722.1|5728.1|5722.1|5728.1|5722.1|5728.1|5722.1|1
1641191040000|2022-01-03 06:24:00|5727.6|5721.6|5726.6|5720.6|5727.6|5721.6|5726.6|5720.6|3
1641191130000|2022-01-03 06:25:30|5726.4|5720.4|5725.6|5719.6|5726.4|5720.4|5725.6|5719.6|1
1641191140000|2022-01-03 06:25:40|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|0
1641191160000|2022-01-03 06:26:00|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|5724.6|5718.6|1
1641191170000|2022-01-03 06:26:10|5722.1|5716.1|5722.1|5716.1|5722.5|5716.5|5722.1|5716.1|5
1641191200000|2022-01-03 06:26:40|5722|5716|5721.6|5715.6|5722.1|5716.1|5721.6|5715.6|2
1641191240000|2022-01-03 06:27:20|||||||||2
1641191260000|2022-01-03 06:27:40|5721.2|5715.2|5721.1|5715.1|5721.2|5715.2|5721.1|5715.1|0
1641191270000|2022-01-03 06:27:50|5719.1|5713.1|5718.1|5712.1|5719.1|5713.1|5718.1|5712.1|5
1641191280000|2022-01-03 06:28:00|5718.5|5712.5|5720.1|5714.1|5720.1|5714.1|5718.5|5712.5|2
1641191290000|2022-01-03 06:28:10|5720.6|5714.6|5721.6|5715.6|5722.1|5716.1|5720.6|5714.6|1
1641191340000|2022-01-03 06:29:00|5722.1|5716.1|5726.1|5720.1|5726.1|5720.1|5722.1|5716.1|4
1641191400000|2022-01-03 06:30:00|5725.6|5719.6|5725.6|5719.6|5726.1|5720.1|5725.6|5719.6|0
1641191450000|2022-01-03 06:30:50|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|1
1641191460000|2022-01-03 06:31:00|5723|5717|5722.6|5716.6|5723|5717|5722.6|5716.6|0
1641191500000|2022-01-03 06:31:40|5722.1|5716.1|5721.6|5715.6|5722.1|5716.1|5721.1|5715.1|0
1641191510000|2022-01-03 06:31:50|5722.1|5716.1|5721.6|5715.6|5722.1|5716.1|5721.6|5715.6|1
1641191520000|2022-01-03 06:32:00|5721.1|5715.1|5719.6|5713.6|5721.1|5715.1|5719.6|5713.6|0
1641191530000|2022-01-03 06:32:10|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1641191560000|2022-01-03 06:32:40|5719.6|5713.6|5720.1|5714.1|5720.1|5714.1|5719.2|5713.2|2
1641191570000|2022-01-03 06:32:50|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|0
1641191580000|2022-01-03 06:33:00|5719.6|5713.6|5719.1|5713.1|5719.6|5713.6|5719.1|5713.1|0
1641191590000|2022-01-03 06:33:10|5719.6|5713.6|5719.6|5713.6|5719.6|5713.6|5719.6|5713.6|0
1641191620000|2022-01-03 06:33:40|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1641191630000|2022-01-03 06:33:50|5718.6|5712.6|5717.6|5711.6|5718.6|5712.6|5717.6|5711.6|2
1641191640000|2022-01-03 06:34:00|5717.1|5711.1|5717.5|5711.5|5717.5|5711.5|5717.1|5711.1|2
1641191650000|2022-01-03 06:34:10|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|0
1641191680000|2022-01-03 06:34:40|5718.1|5712.1|5718.6|5712.6|5718.6|5712.6|5718.1|5712.1|0
1641191700000|2022-01-03 06:35:00|5719.1|5713.1|5718.6|5712.6|5719.1|5713.1|5718.6|5712.6|0
1641191730000|2022-01-03 06:35:30|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|0
1641191750000|2022-01-03 06:35:50|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|1
1641191780000|2022-01-03 06:36:20|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|0
1641191800000|2022-01-03 06:36:40|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|2
1641191810000|2022-01-03 06:36:50|5718.1|5712.1|5718.5|5712.5|5718.5|5712.5|5718.1|5712.1|1
1641191820000|2022-01-03 06:37:00|5718.6|5712.6|5719.6|5713.6|5719.6|5713.6|5718.6|5712.6|2
1641191830000|2022-01-03 06:37:10|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|5719.1|5713.1|0
1641191850000|2022-01-03 06:37:30|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|1
1641191860000|2022-01-03 06:37:40|5717.2|5711.2|5718.5|5712.5|5718.5|5712.5|5717.1|5711.1|2
1641191880000|2022-01-03 06:38:00|5718.6|5712.6|5718.1|5712.1|5718.6|5712.6|5718.1|5712.1|0
1641191930000|2022-01-03 06:38:50|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|1
1641191940000|2022-01-03 06:39:00|5717.1|5711.1|5716.1|5710.1|5717.1|5711.1|5716.1|5710.1|1
1641191950000|2022-01-03 06:39:10|5716|5710|5712.1|5706.1|5716|5710|5712.1|5706.1|4
1641191960000|2022-01-03 06:39:20|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|0
1641191980000|2022-01-03 06:39:40|5715|5709|5713.6|5707.6|5715|5709|5713.6|5707.6|2
1641191990000|2022-01-03 06:39:50|5713.2|5707.2|5715.6|5709.6|5715.6|5709.6|5713.2|5707.2|1
1641192000000|2022-01-03 06:40:00|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|0
1641192050000|2022-01-03 06:40:50|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|0
1641192070000|2022-01-03 06:41:10|5714.5|5708.5|5715.1|5709.1|5715.1|5709.1|5714.5|5708.5|0
1641192110000|2022-01-03 06:41:50|5717.1|5711.1|5716.1|5710.1|5717.1|5711.1|5716.1|5710.1|1
1641192130000|2022-01-03 06:42:10|5715.2|5709.2|5717.1|5711.1|5717.1|5711.1|5715.2|5709.2|1
1641192140000|2022-01-03 06:42:20|5716.6|5710.6|5715.6|5709.6|5716.6|5710.6|5715.6|5709.6|0
1641192150000|2022-01-03 06:42:30|5715.1|5709.1|5714.5|5708.5|5715.1|5709.1|5714.1|5708.1|0
1641192160000|2022-01-03 06:42:40|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|5713.6|5707.6|0
1641192170000|2022-01-03 06:42:50|5715.1|5709.1|5714.6|5708.6|5715.1|5709.1|5714.6|5708.6|0
1641192210000|2022-01-03 06:43:30|5713.1|5707.1|5715.1|5709.1|5715.1|5709.1|5713.1|5707.1|1
1641192230000|2022-01-03 06:43:50|5714.6|5708.6|5714.6|5708.6|5715.6|5709.6|5714.1|5708.1|0
1641192240000|2022-01-03 06:44:00|5715|5709|5714.6|5708.6|5715.1|5709.1|5714.6|5708.6|0
1641192260000|2022-01-03 06:44:20|5715.1|5709.1|5714.6|5708.6|5715.1|5709.1|5714.6|5708.6|0
1641192280000|2022-01-03 06:44:40|5713.1|5707.1|5714.5|5708.5|5714.5|5708.5|5713.1|5707.1|1
1641192300000|2022-01-03 06:45:00|5714.6|5708.6|5715.1|5709.1|5715.6|5709.6|5714.1|5708.1|0
1641192310000|2022-01-03 06:45:10|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|5714.6|5708.6|0
1641192330000|2022-01-03 06:45:30|5714.1|5708.1|5718.1|5712.1|5718.5|5712.5|5714.1|5708.1|2
1641192360000|2022-01-03 06:46:00|5716.6|5710.6|5715.6|5709.6|5716.6|5710.6|5715.1|5709.1|0
1641192410000|2022-01-03 06:46:50|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|5718.1|5712.1|2
1641192420000|2022-01-03 06:47:00|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|0
1641192440000|2022-01-03 06:47:20|5719|5713|5721.6|5715.6|5721.6|5715.6|5719|5713|1
1641192460000|2022-01-03 06:47:40|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|0
1641192470000|2022-01-03 06:47:50|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|1
1641192480000|2022-01-03 06:48:00|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|0
1641192520000|2022-01-03 06:48:40|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|1
1641192530000|2022-01-03 06:48:50|5722.6|5716.6|5722.6|5716.6|5723.1|5717.1|5722.6|5716.6|0
1641192540000|2022-01-03 06:49:00|5723|5717|5723.1|5717.1|5723.1|5717.1|5723|5717|0
1641192550000|2022-01-03 06:49:10|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1641192580000|2022-01-03 06:49:40|5724.1|5718.1|5726.1|5720.1|5726.1|5720.1|5724.1|5718.1|1
1641192590000|2022-01-03 06:49:50|5726.5|5720.5|5726.6|5720.6|5726.6|5720.6|5726.5|5720.5|0
1641192600000|2022-01-03 06:50:00|5725.6|5719.6|5724.6|5718.6|5725.6|5719.6|5724.6|5718.6|3
1641192610000|2022-01-03 06:50:10|||||||||1
1641192620000|2022-01-03 06:50:20|5726|5720|5726|5720|5726|5720|5726|5720|1
1641192630000|2022-01-03 06:50:30|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|0
1641192640000|2022-01-03 06:50:40|5725.6|5719.6|5725|5719|5725.6|5719.6|5724.6|5718.6|1
1641192660000|2022-01-03 06:51:00|5725.1|5719.1|5724.6|5718.6|5725.1|5719.1|5724.6|5718.6|0
1641192670000|2022-01-03 06:51:10|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|5725.6|5719.6|0
1641192680000|2022-01-03 06:51:20|||||||||1
1641192720000|2022-01-03 06:52:00|5726|5720|5727.1|5721.1|5727.1|5721.1|5726|5720|1
1641192730000|2022-01-03 06:52:10|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|5727.6|5721.6|0
1641192740000|2022-01-03 06:52:20|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|12
1641192750000|2022-01-03 06:52:30|5727.6|5721.6|5729|5723|5729.5|5723.5|5727.6|5721.6|3
1641192770000|2022-01-03 06:52:50|5729.4|5723.4|5729.5|5723.5|5729.5|5723.5|5729.4|5723.4|0
1641192780000|2022-01-03 06:53:00|5730|5724|5730|5724|5730|5724|5730|5724|0
1641192810000|2022-01-03 06:53:30|5730.5|5724.5|5731.5|5725.5|5731.5|5725.5|5730.5|5724.5|0
1641192820000|2022-01-03 06:53:40|5731.3|5725.3|5731|5725|5731.3|5725.3|5731|5725|2
1641192840000|2022-01-03 06:54:00|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|0
1641192890000|2022-01-03 06:54:50|5731.9|5725.9|5731.5|5725.5|5731.9|5725.9|5731.5|5725.5|1
1641192930000|2022-01-03 06:55:30|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|0
1641192940000|2022-01-03 06:55:40|5730.5|5724.5|5729.9|5723.9|5730.5|5724.5|5729.9|5723.9|0
1641192970000|2022-01-03 06:56:10|5729.5|5723.5|5729.4|5723.4|5729.5|5723.5|5729.4|5723.4|0
1641193010000|2022-01-03 06:56:50|||||||||1
1641193030000|2022-01-03 06:57:10|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5
1641193050000|2022-01-03 06:57:30|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|5730.5|5724.5|0
1641193130000|2022-01-03 06:58:50|5730|5724|5730|5724|5730|5724|5730|5724|1
1641193190000|2022-01-03 06:59:50|5730.4|5724.4|5731|5725|5731|5725|5730.4|5724.4|0
1641193210000|2022-01-03 07:00:10|5730.5|5724.5|5729.5|5723.5|5730.5|5724.5|5729.5|5723.5|0
1641193220000|2022-01-03 07:00:20|5729.9|5723.9|5730.5|5724.5|5730.5|5724.5|5729.9|5723.9|1
1641193260000|2022-01-03 07:01:00|5730|5724|5729.5|5723.5|5730|5724|5729.5|5723.5|1
1641193270000|2022-01-03 07:01:10|5730|5724|5730|5724|5730|5724|5730|5724|2
1641193300000|2022-01-03 07:01:40|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|0
1641193310000|2022-01-03 07:01:50|||||||||1
1641193340000|2022-01-03 07:02:20|5729|5723|5729.5|5723.5|5729.5|5723.5|5729|5723|2
1641193360000|2022-01-03 07:02:40|5730|5724|5730|5724|5730|5724|5730|5724|1
1641193390000|2022-01-03 07:03:10|5730.4|5724.4|5732|5726|5732.5|5726.5|5730.4|5724.4|4
1641193410000|2022-01-03 07:03:30|5732.4|5726.4|5732.5|5726.5|5732.5|5726.5|5732.4|5726.4|6
1641193440000|2022-01-03 07:04:00|5732.1|5726.1|5732.5|5726.5|5732.5|5726.5|5732|5726|3
1641193470000|2022-01-03 07:04:30|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5
1641193520000|2022-01-03 07:05:20|5734|5728|5734|5728|5734|5728|5734|5728|1
1641193540000|2022-01-03 07:05:40|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1641193560000|2022-01-03 07:06:00|5734|5728|5734|5728|5734|5728|5734|5728|0
1641193570000|2022-01-03 07:06:10|5735|5729|5735.5|5729.5|5735.5|5729.5|5735|5729|6
1641193580000|2022-01-03 07:06:20|5736|5730|5737|5731|5737.9|5731.9|5736|5730|1
1641193610000|2022-01-03 07:06:50|5737.4|5731.4|5737|5731|5737.5|5731.5|5737|5731|0
1641193620000|2022-01-03 07:07:00|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|0
1641193630000|2022-01-03 07:07:10|5737|5731|5736.5|5730.5|5737|5731|5736.5|5730.5|0
1641193670000|2022-01-03 07:07:50|5736|5730|5736|5730|5736|5730|5736|5730|1
1641193680000|2022-01-03 07:08:00|5735.5|5729.5|5735.5|5729.5|5735.9|5729.9|5735.5|5729.5|1
1641193690000|2022-01-03 07:08:10|5735|5729|5735|5729|5735|5729|5735|5729|0
1641193710000|2022-01-03 07:08:30|5734.5|5728.5|5735|5729|5735|5729|5734|5728|1
1641193740000|2022-01-03 07:09:00|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1641193780000|2022-01-03 07:09:40|5734|5728|5734|5728|5734|5728|5734|5728|0
1641193790000|2022-01-03 07:09:50|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|2
1641193800000|2022-01-03 07:10:00|5735|5729|5734.5|5728.5|5735|5729|5734.5|5728.5|1
1641193850000|2022-01-03 07:10:50|||||||||1
1641193860000|2022-01-03 07:11:00|5734|5728|5734|5728|5734|5728|5734|5728|0
1641193910000|2022-01-03 07:11:50|||||||||1
1641193920000|2022-01-03 07:12:00|5736|5730|5736.4|5730.4|5736.4|5730.4|5736|5730|1
1641193930000|2022-01-03 07:12:10|5736.9|5730.9|5737.5|5731.5|5737.5|5731.5|5736.9|5730.9|1
1641193940000|2022-01-03 07:12:20|5737|5731|5737|5731|5737|5731|5737|5731|0
1641193950000|2022-01-03 07:12:30|5736|5730|5737|5731|5737|5731|5736|5730|7
1641193960000|2022-01-03 07:12:40|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1641193970000|2022-01-03 07:12:50|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|0
1641193980000|2022-01-03 07:13:00|5737.5|5731.5|5737|5731|5737.5|5731.5|5737|5731|0
1641194010000|2022-01-03 07:13:30|5737.4|5731.4|5737.5|5731.5|5737.5|5731.5|5737.4|5731.4|0
1641194020000|2022-01-03 07:13:40|5737|5731|5737|5731|5737|5731|5737|5731|1
1641194030000|2022-01-03 07:13:50|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|0
1641194040000|2022-01-03 07:14:00|5737.5|5731.5|5737|5731|5737.5|5731.5|5736|5730|2
1641194050000|2022-01-03 07:14:10|||||||||1
1641194080000|2022-01-03 07:14:40|5737.4|5731.4|5737.9|5731.9|5737.9|5731.9|5737.4|5731.4|0
1641194090000|2022-01-03 07:14:50|5737|5731|5736.9|5730.9|5737|5731|5736.1|5730.1|2
1641194100000|2022-01-03 07:15:00|5737|5731|5735.9|5729.9|5737|5731|5735.5|5729.5|1
1641194110000|2022-01-03 07:15:10|5736.4|5730.4|5736.5|5730.5|5736.5|5730.5|5736.4|5730.4|0
1641194120000|2022-01-03 07:15:20|5737|5731|5737.9|5731.9|5737.9|5731.9|5737|5731|1
1641194130000|2022-01-03 07:15:30|5737.5|5731.5|5737|5731|5737.5|5731.5|5737|5731|0
1641194160000|2022-01-03 07:16:00|5736.4|5730.4|5735|5729|5736.4|5730.4|5735|5729|0
1641194210000|2022-01-03 07:16:50|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734|5728|7
1641194220000|2022-01-03 07:17:00|5734|5728|5734|5728|5734|5728|5734|5728|1
1641194240000|2022-01-03 07:17:20|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|1
1641194250000|2022-01-03 07:17:30|5734.5|5728.5|5736|5730|5736|5730|5734.5|5728.5|0
1641194300000|2022-01-03 07:18:20|5735.5|5729.5|5735|5729|5735.5|5729.5|5735|5729|0
1641194330000|2022-01-03 07:18:50|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|1
1641194390000|2022-01-03 07:19:50|||||||||1
1641194410000|2022-01-03 07:20:10|5734.9|5728.9|5734.5|5728.5|5734.9|5728.9|5734.5|5728.5|0
1641194450000|2022-01-03 07:20:50|5734|5728|5734.5|5728.5|5734.5|5728.5|5734|5728|1
1641194510000|2022-01-03 07:21:50|||||||||6
1641194560000|2022-01-03 07:22:40|5734|5728|5734|5728|5734|5728|5734|5728|1
1641194570000|2022-01-03 07:22:50|5735|5729|5735|5729|5735|5729|5735|5729|2
1641194590000|2022-01-03 07:23:10|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|0
1641194600000|2022-01-03 07:23:20|5737|5731|5737|5731|5737.9|5731.9|5737|5731|2
1641194630000|2022-01-03 07:23:50|5736.5|5730.5|5737|5731|5737.5|5731.5|5736.5|5730.5|3
1641194640000|2022-01-03 07:24:00|5736.5|5730.5|5736.9|5730.9|5736.9|5730.9|5736.5|5730.5|0
1641194650000|2022-01-03 07:24:10|5737|5731|5737|5731|5737|5731|5737|5731|0
1641194670000|2022-01-03 07:24:30|5737.9|5731.9|5738|5732|5738|5732|5737.5|5731.5|2
1641194680000|2022-01-03 07:24:40|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1641194700000|2022-01-03 07:25:00|5737|5731|5735|5729|5737|5731|5735|5729|0
1641194720000|2022-01-03 07:25:20|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1641194750000|2022-01-03 07:25:50|5735|5729|5735.4|5729.4|5735.4|5729.4|5735|5729|1
1641194760000|2022-01-03 07:26:00|5735.5|5729.5|5734.5|5728.5|5735.5|5729.5|5734.5|5728.5|1
1641194790000|2022-01-03 07:26:30|5735|5729|5736|5730|5736|5730|5735|5729|2
1641194800000|2022-01-03 07:26:40|5735.1|5729.1|5735|5729|5735.1|5729.1|5735|5729|1
1641194830000|2022-01-03 07:27:10|5738|5732|5737|5731|5738|5732|5736.5|5730.5|3
1641194850000|2022-01-03 07:27:30|5737.4|5731.4|5737.9|5731.9|5737.9|5731.9|5737.4|5731.4|0
1641194880000|2022-01-03 07:28:00|5737.4|5731.4|5736|5730|5737.4|5731.4|5736|5730|0
1641194920000|2022-01-03 07:28:40|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|2
1641194940000|2022-01-03 07:29:00|5737.4|5731.4|5737|5731|5737.4|5731.4|5737|5731|0
1641194970000|2022-01-03 07:29:30|5737.4|5731.4|5737.5|5731.5|5737.5|5731.5|5737.4|5731.4|0
1641194990000|2022-01-03 07:29:50|5737|5731|5737|5731|5737|5731|5737|5731|1
1641195000000|2022-01-03 07:30:00|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|0
1641195030000|2022-01-03 07:30:30|5739.4|5733.4|5740|5734|5740|5734|5739.4|5733.4|5
1641195050000|2022-01-03 07:30:50|5740.4|5734.4|5740.5|5734.5|5740.5|5734.5|5740.4|5734.4|0
1641195060000|2022-01-03 07:31:00|5740|5734|5740.5|5734.5|5740.5|5734.5|5740|5734|1
1641195080000|2022-01-03 07:31:20|5740|5734|5740|5734|5740|5734|5740|5734|1
1641195100000|2022-01-03 07:31:40|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|2
1641195120000|2022-01-03 07:32:00|||||||||5
1641195130000|2022-01-03 07:32:10|5739.6|5733.6|5741.5|5735.5|5741.5|5735.5|5739.6|5733.6|5
1641195140000|2022-01-03 07:32:20|5741|5735|5740.5|5734.5|5741|5735|5740.5|5734.5|1
1641195150000|2022-01-03 07:32:30|5741|5735|5740.5|5734.5|5741|5735|5740.5|5734.5|0
1641195220000|2022-01-03 07:33:40|5740|5734|5741.9|5735.9|5741.9|5735.9|5740|5734|1
1641195230000|2022-01-03 07:33:50|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|0
1641195240000|2022-01-03 07:34:00|5742|5736|5742.5|5736.5|5742.5|5736.5|5742|5736|1
1641195270000|2022-01-03 07:34:30|5743.5|5737.5|5743|5737|5743.5|5737.5|5743|5737|2
1641195280000|2022-01-03 07:34:40|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|0
1641195300000|2022-01-03 07:35:00|5741|5735|5740.9|5734.9|5741|5735|5740.9|5734.9|2
1641195310000|2022-01-03 07:35:10|5741|5735|5740.5|5734.5|5741|5735|5740.5|5734.5|0
1641195340000|2022-01-03 07:35:40|5740|5734|5739|5733|5740|5734|5739|5733|0
1641195350000|2022-01-03 07:35:50|5740.5|5734.5|5740|5734|5740.5|5734.5|5740|5734|1
1641195400000|2022-01-03 07:36:40|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|0
1641195420000|2022-01-03 07:37:00|5740|5734|5740|5734|5740|5734|5740|5734|1
1641195470000|2022-01-03 07:37:50|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|0
1641195480000|2022-01-03 07:38:00|5740|5734|5739.5|5733.5|5740|5734|5739.5|5733.5|0
1641195530000|2022-01-03 07:38:50|5739|5733|5739|5733|5739|5733|5739|5733|5
1641195540000|2022-01-03 07:39:00|||||||||3
1641195590000|2022-01-03 07:39:50|||||||||1
1641195600000|2022-01-03 07:40:00|5736|5730|5736|5730|5736|5730|5736|5730|2
1641195610000|2022-01-03 07:40:10|5737|5731|5737|5731|5737|5731|5737|5731|1
1641195640000|2022-01-03 07:40:40|5736|5730|5737.4|5731.4|5737.4|5731.4|5736|5730|1
1641195660000|2022-01-03 07:41:00|5737.5|5731.5|5737|5731|5737.5|5731.5|5737|5731|1
1641195700000|2022-01-03 07:41:40|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|5737.4|5731.4|2
1641195720000|2022-01-03 07:42:00|5737.5|5731.5|5736.5|5730.5|5737.5|5731.5|5736.5|5730.5|0
1641195730000|2022-01-03 07:42:10|5736.9|5730.9|5737|5731|5737|5731|5736.9|5730.9|0
1641195740000|2022-01-03 07:42:20|5739|5733|5738|5732|5739|5733|5738|5732|1
1641195750000|2022-01-03 07:42:30|5737.5|5731.5|5738|5732|5738|5732|5737.5|5731.5|0
1641195760000|2022-01-03 07:42:40|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1641195780000|2022-01-03 07:43:00|5738|5732|5738|5732|5738|5732|5738|5732|1
1641195810000|2022-01-03 07:43:30|5737.9|5731.9|5737|5731|5737.9|5731.9|5737|5731|0
1641195820000|2022-01-03 07:43:40|5737.4|5731.4|5737.5|5731.5|5737.5|5731.5|5737.4|5731.4|0
1641195830000|2022-01-03 07:43:50|5737|5731|5737.5|5731.5|5737.5|5731.5|5736.5|5730.5|0
1641195840000|2022-01-03 07:44:00|5737.4|5731.4|5737|5731|5737.4|5731.4|5737|5731|0
1641195890000|2022-01-03 07:44:50|||||||||1
1641195900000|2022-01-03 07:45:00|5736.5|5730.5|5737.5|5731.5|5737.5|5731.5|5736.5|5730.5|0
1641195930000|2022-01-03 07:45:30|5737|5731|5737|5731|5737|5731|5737|5731|0
1641195940000|2022-01-03 07:45:40|5737.5|5731.5|5738|5732|5738|5732|5737.5|5731.5|0
1641195960000|2022-01-03 07:46:00|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1641195980000|2022-01-03 07:46:20|5737|5731|5737|5731|5737|5731|5737|5731|0
1641196000000|2022-01-03 07:46:40|5736|5730|5736|5730|5736|5730|5736|5730|1
1641196010000|2022-01-03 07:46:50|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|2
1641196030000|2022-01-03 07:47:10|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|0
1641196040000|2022-01-03 07:47:20|5736.1|5730.1|5738|5732|5738|5732|5736.1|5730.1|1
1641196070000|2022-01-03 07:47:50|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1641196110000|2022-01-03 07:48:30|5737|5731|5737|5731|5737|5731|5737|5731|0
1641196140000|2022-01-03 07:49:00|5737.5|5731.5|5736.5|5730.5|5737.5|5731.5|5736.5|5730.5|0
1641196190000|2022-01-03 07:49:50|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|1
1641196200000|2022-01-03 07:50:00|5737|5731|5736.5|5730.5|5737.5|5731.5|5736.5|5730.5|2
1641196240000|2022-01-03 07:50:40|5736|5730|5736|5730|5736|5730|5736|5730|0
1641196250000|2022-01-03 07:50:50|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|1
1641196260000|2022-01-03 07:51:00|5737|5731|5737.9|5731.9|5737.9|5731.9|5737|5731|1
1641196270000|2022-01-03 07:51:10|5737.5|5731.5|5737|5731|5737.5|5731.5|5737|5731|0
1641196300000|2022-01-03 07:51:40|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|4
1641196320000|2022-01-03 07:52:00|5736.9|5730.9|5737|5731|5737|5731|5736.9|5730.9|0
1641196350000|2022-01-03 07:52:30|5738.5|5732.5|5738|5732|5738.5|5732.5|5738|5732|1
1641196410000|2022-01-03 07:53:30|5738.5|5732.5|5738|5732|5738.5|5732.5|5738|5732|1
1641196460000|2022-01-03 07:54:20|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1641196490000|2022-01-03 07:54:50|5737.9|5731.9|5738|5732|5738|5732|5737.9|5731.9|0
1641196500000|2022-01-03 07:55:00|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1641196520000|2022-01-03 07:55:20|||||||||1
1641196530000|2022-01-03 07:55:30|5738|5732|5740.5|5734.5|5740.5|5734.5|5738|5732|2
1641196560000|2022-01-03 07:56:00|5739|5733|5739|5733|5739|5733|5739|5733|1
1641196570000|2022-01-03 07:56:10|5738.9|5732.9|5738.5|5732.5|5738.9|5732.9|5738.5|5732.5|0
1641196610000|2022-01-03 07:56:50|5739|5733|5738.5|5732.5|5739|5733|5738.5|5732.5|0
1641196630000|2022-01-03 07:57:10|5739|5733|5738.5|5732.5|5739.4|5733.4|5738.5|5732.5|0
1641196640000|2022-01-03 07:57:20|5738.9|5732.9|5739|5733|5739|5733|5738.9|5732.9|0
1641196670000|2022-01-03 07:57:50|5740|5734|5740|5734|5740|5734|5740|5734|1
1641196680000|2022-01-03 07:58:00|5739.5|5733.5|5740|5734|5740|5734|5739.5|5733.5|0
1641196720000|2022-01-03 07:58:40|5741|5735|5741.9|5735.9|5741.9|5735.9|5741|5735|0
1641196730000|2022-01-03 07:58:50|5741.5|5735.5|5742|5736|5742|5736|5741.5|5735.5|0
1641196740000|2022-01-03 07:59:00|5742.4|5736.4|5742.5|5736.5|5742.5|5736.5|5742.4|5736.4|0
1641196790000|2022-01-03 07:59:50|5744|5738|5744|5738|5744|5738|5744|5738|4
1641196800000|2022-01-03 08:00:00|5743|5737|5741.5|5735.5|5743|5737|5741.5|5735.5|0
1641196810000|2022-01-03 08:00:10|5741|5735|5739.5|5733.5|5741|5735|5739.5|5733.5|2
1641196820000|2022-01-03 08:00:20|5739.9|5733.9|5740|5734|5740|5734|5739.9|5733.9|0
1641196860000|2022-01-03 08:01:00|5739.9|5733.9|5741|5735|5741|5735|5739.9|5733.9|0
1641196870000|2022-01-03 08:01:10|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|1
1641196900000|2022-01-03 08:01:40|5743|5737|5743|5737|5743|5737|5742.8|5736.8|3
1641196910000|2022-01-03 08:01:50|5742|5736|5742|5736|5742|5736|5742|5736|0
1641196920000|2022-01-03 08:02:00|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|5742.9|5736.9|0
1641196980000|2022-01-03 08:03:00|5744|5738|5744|5738|5744|5738|5744|5738|1
1641196990000|2022-01-03 08:03:10|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|0
1641197040000|2022-01-03 08:04:00|5744|5738|5746|5740|5746|5740|5744|5738|3
1641197050000|2022-01-03 08:04:10|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|0
1641197060000|2022-01-03 08:04:20|5745|5739|5745|5739|5745|5739|5745|5739|0
1641197070000|2022-01-03 08:04:30|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|0
1641197100000|2022-01-03 08:05:00|5745|5739|5745|5739|5745|5739|5744.5|5738.5|0
1641197110000|2022-01-03 08:05:10|5742.5|5736.5|5743.5|5737.5|5743.5|5737.5|5742.5|5736.5|2
1641197120000|2022-01-03 08:05:20|5743|5737|5742.5|5736.5|5743|5737|5742|5736|1
1641197150000|2022-01-03 08:05:50|5743|5737|5746.5|5740.5|5746.5|5740.5|5743|5737|1
1641197160000|2022-01-03 08:06:00|5747|5741|5745|5739|5747|5741|5744.5|5738.5|2
1641197170000|2022-01-03 08:06:10|5744.5|5738.5|5744.5|5738.5|5745|5739|5744.5|5738.5|0
1641197180000|2022-01-03 08:06:20|5744.9|5738.9|5745|5739|5745|5739|5744.9|5738.9|0
1641197190000|2022-01-03 08:06:30|5746|5740|5745|5739|5746|5740|5745|5739|2
1641197200000|2022-01-03 08:06:40|5744.8|5738.8|5743|5737|5744.8|5738.8|5743|5737|4
1641197220000|2022-01-03 08:07:00|5742.1|5736.1|5743.5|5737.5|5743.5|5737.5|5742.1|5736.1|1
1641197250000|2022-01-03 08:07:30|5743.9|5737.9|5745|5739|5745|5739|5743.9|5737.9|1
1641197270000|2022-01-03 08:07:50|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|1
1641197280000|2022-01-03 08:08:00|5748|5742|5749.5|5743.5|5749.5|5743.5|5747.9|5741.9|11
1641197300000|2022-01-03 08:08:20|5749.9|5743.9|5749|5743|5750|5744|5748|5742|4
1641197310000|2022-01-03 08:08:30|5750|5744|5750.5|5744.5|5750.5|5744.5|5750|5744|1
1641197340000|2022-01-03 08:09:00|5750.9|5744.9|5751|5745|5751|5745|5750.9|5744.9|0
1641197350000|2022-01-03 08:09:10|5750.5|5744.5|5749|5743|5750.5|5744.5|5749|5743|0
1641197360000|2022-01-03 08:09:20|5749.4|5743.4|5749|5743|5749.5|5743.5|5749|5743|0
1641197370000|2022-01-03 08:09:30|5749.5|5743.5|5748.5|5742.5|5749.5|5743.5|5748.5|5742.5|0
1641197390000|2022-01-03 08:09:50|5748|5742|5749|5743|5749|5743|5748|5742|3
1641197400000|2022-01-03 08:10:00|5748.5|5742.5|5749|5743|5749|5743|5748.5|5742.5|0
1641197410000|2022-01-03 08:10:10|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|0
1641197430000|2022-01-03 08:10:30|5749|5743|5748.5|5742.5|5749.4|5743.4|5748.5|5742.5|0
1641197460000|2022-01-03 08:11:00|5748.9|5742.9|5748.5|5742.5|5748.9|5742.9|5748.5|5742.5|1
1641197490000|2022-01-03 08:11:30|5747|5741|5746.5|5740.5|5747|5741|5746.5|5740.5|3
1641197500000|2022-01-03 08:11:40|5746|5740|5745.5|5739.5|5746|5740|5745.5|5739.5|0
1641197510000|2022-01-03 08:11:50|5745|5739|5745.5|5739.5|5745.5|5739.5|5745|5739|2
1641197520000|2022-01-03 08:12:00|||||||||1
1641197530000|2022-01-03 08:12:10|5744.5|5738.5|5745|5739|5745|5739|5744.5|5738.5|1
1641197540000|2022-01-03 08:12:20|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|0
1641197580000|2022-01-03 08:13:00|5744.9|5738.9|5745|5739|5745|5739|5744.9|5738.9|0
1641197620000|2022-01-03 08:13:40|5744.5|5738.5|5744|5738|5744.5|5738.5|5744|5738|3
1641197640000|2022-01-03 08:14:00|5748|5742|5749|5743|5750|5744|5746.5|5740.5|6
1641197650000|2022-01-03 08:14:10|5751.5|5745.5|5751|5745|5751.9|5745.9|5751|5745|19
1641197660000|2022-01-03 08:14:20|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|5751.5|5745.5|9
1641197680000|2022-01-03 08:14:40|5751.5|5745.5|5751.9|5745.9|5751.9|5745.9|5751.5|5745.5|0
1641197730000|2022-01-03 08:15:30|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|1
1641197740000|2022-01-03 08:15:40|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|5751.5|5745.5|1
1641197750000|2022-01-03 08:15:50|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|0
1641197760000|2022-01-03 08:16:00|5750|5744|5749.5|5743.5|5750|5744|5749|5743|2
1641197790000|2022-01-03 08:16:30|5749|5743|5750.5|5744.5|5750.5|5744.5|5749|5743|1
1641197800000|2022-01-03 08:16:40|5752.9|5746.9|5750.5|5744.5|5752.9|5746.9|5750.5|5744.5|10
1641197810000|2022-01-03 08:16:50|5749|5743|5750.5|5744.5|5750.5|5744.5|5749|5743|1
1641197820000|2022-01-03 08:17:00|5751|5745|5751|5745|5751|5745|5751|5745|0
1641197830000|2022-01-03 08:17:10|5750|5744|5749|5743|5750|5744|5749|5743|1
1641197840000|2022-01-03 08:17:20|5750|5744|5750|5744|5750|5744|5750|5744|2
1641197860000|2022-01-03 08:17:40|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|0
1641197870000|2022-01-03 08:17:50|5750|5744|5750|5744|5750|5744|5750|5744|0
1641197880000|2022-01-03 08:18:00|||||||||1
1641197890000|2022-01-03 08:18:10|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|0
1641197900000|2022-01-03 08:18:20|5749|5743|5749|5743|5749|5743|5749|5743|0
1641197910000|2022-01-03 08:18:30|5750|5744|5750|5744|5750|5744|5750|5744|4
1641197940000|2022-01-03 08:19:00|5749.5|5743.5|5749|5743|5750|5744|5749|5743|0
1641197970000|2022-01-03 08:19:30|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|2
1641197990000|2022-01-03 08:19:50|5750|5744|5750|5744|5750|5744|5750|5744|0
1641198000000|2022-01-03 08:20:00|5749.5|5743.5|5750.5|5744.5|5750.5|5744.5|5749.5|5743.5|0
1641198010000|2022-01-03 08:20:10|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|0
1641198030000|2022-01-03 08:20:30|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|1
1641198040000|2022-01-03 08:20:40|5749|5743|5749.5|5743.5|5749.5|5743.5|5749|5743|5
1641198060000|2022-01-03 08:21:00|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|0
1641198070000|2022-01-03 08:21:10|5750|5744|5750.9|5744.9|5750.9|5744.9|5750|5744|2
1641198090000|2022-01-03 08:21:30|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|0
1641198100000|2022-01-03 08:21:40|5750|5744|5749.5|5743.5|5750|5744|5749.5|5743.5|5
1641198120000|2022-01-03 08:22:00|5748.9|5742.9|5749.5|5743.5|5749.5|5743.5|5748.9|5742.9|0
1641198140000|2022-01-03 08:22:20|5749|5743|5749.5|5743.5|5749.5|5743.5|5749|5743|6
1641198150000|2022-01-03 08:22:30|5749|5743|5749|5743|5749|5743|5749|5743|0
1641198160000|2022-01-03 08:22:40|5744|5738|5742|5736|5744|5738|5740.5|5734.5|7
1641198180000|2022-01-03 08:23:00|5742.4|5736.4|5742|5736|5742.4|5736.4|5742|5736|1
1641198190000|2022-01-03 08:23:10|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|0
1641198210000|2022-01-03 08:23:30|5742|5736|5742.5|5736.5|5742.5|5736.5|5742|5736|0
1641198240000|2022-01-03 08:24:00|5743|5737|5744.5|5738.5|5744.5|5738.5|5743|5737|1
1641198250000|2022-01-03 08:24:10|5744|5738|5744|5738|5744|5738|5744|5738|1
1641198270000|2022-01-03 08:24:30|5743.5|5737.5|5742|5736|5743.5|5737.5|5742|5736|0
1641198280000|2022-01-03 08:24:40|5741.5|5735.5|5742.5|5736.5|5742.5|5736.5|5741|5735|1
1641198290000|2022-01-03 08:24:50|5742|5736|5742|5736|5742|5736|5742|5736|1
1641198300000|2022-01-03 08:25:00|5741|5735|5741|5735|5741|5735|5741|5735|6
1641198340000|2022-01-03 08:25:40|5741.4|5735.4|5741.5|5735.5|5741.5|5735.5|5741.4|5735.4|0
1641198350000|2022-01-03 08:25:50|5741|5735|5740|5734|5741.4|5735.4|5740|5734|1
1641198360000|2022-01-03 08:26:00|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|0
1641198370000|2022-01-03 08:26:10|5740|5734|5740.5|5734.5|5740.5|5734.5|5740|5734|0
1641198380000|2022-01-03 08:26:20|5740|5734|5740|5734|5740|5734|5740|5734|0
1641198410000|2022-01-03 08:26:50|5740.4|5734.4|5740.5|5734.5|5740.5|5734.5|5740.4|5734.4|0
1641198420000|2022-01-03 08:27:00|5740.9|5734.9|5740.5|5734.5|5741|5735|5740.5|5734.5|2
1641198430000|2022-01-03 08:27:10|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|5741.5|5735.5|1
1641198460000|2022-01-03 08:27:40|5740.9|5734.9|5741|5735|5741|5735|5740.9|5734.9|0
1641198480000|2022-01-03 08:28:00|5741.4|5735.4|5741|5735|5741.4|5735.4|5741|5735|0
1641198530000|2022-01-03 08:28:50|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|2
1641198540000|2022-01-03 08:29:00|5741|5735|5740|5734|5741|5735|5740|5734|2
1641198550000|2022-01-03 08:29:10|5740.4|5734.4|5741.5|5735.5|5741.5|5735.5|5740.4|5734.4|0
1641198570000|2022-01-03 08:29:30|5741.4|5735.4|5741.5|5735.5|5741.5|5735.5|5741.4|5735.4|5
1641198620000|2022-01-03 08:30:20|5743|5737|5743|5737|5743|5737|5743|5737|1
1641198720000|2022-01-03 08:32:00|5743.5|5737.5|5743|5737|5744|5738|5743|5737|0
1641198750000|2022-01-03 08:32:30|5743.6|5737.6|5751.5|5745.5|5751.5|5745.5|5743.6|5737.6|22
1641198760000|2022-01-03 08:32:40|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|5750.9|5744.9|0
1641198780000|2022-01-03 08:33:00|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|0
1641198830000|2022-01-03 08:33:50|5751.9|5745.9|5751|5745|5751.9|5745.9|5751|5745|3
1641198840000|2022-01-03 08:34:00|5751.5|5745.5|5750|5744|5751.5|5745.5|5750|5744|0
1641198860000|2022-01-03 08:34:20|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|0
1641198870000|2022-01-03 08:34:30|5749|5743|5749|5743|5749|5743|5749|5743|0
1641198890000|2022-01-03 08:34:50|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|2
1641198910000|2022-01-03 08:35:10|5749|5743|5750|5744|5750|5744|5749|5743|3
1641198950000|2022-01-03 08:35:50|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|0
1641198970000|2022-01-03 08:36:10|5749.5|5743.5|5749|5743|5749.5|5743.5|5749|5743|1
1641198980000|2022-01-03 08:36:20|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749|5743|3
1641199000000|2022-01-03 08:36:40|||||||||2
1641199010000|2022-01-03 08:36:50|5750|5744|5750|5744|5750|5744|5749.5|5743.5|0
1641199040000|2022-01-03 08:37:20|5749.5|5743.5|5749.4|5743.4|5749.5|5743.5|5749.4|5743.4|2
1641199050000|2022-01-03 08:37:30|5749.5|5743.5|5749|5743|5749.5|5743.5|5749|5743|0
1641199060000|2022-01-03 08:37:40|5749.4|5743.4|5749.5|5743.5|5749.5|5743.5|5749.4|5743.4|0
1641199080000|2022-01-03 08:38:00|5749.9|5743.9|5750.5|5744.5|5750.5|5744.5|5749.9|5743.9|3
1641199090000|2022-01-03 08:38:10|5751|5745|5750|5744|5751|5745|5750|5744|0
1641199100000|2022-01-03 08:38:20|5751.5|5745.5|5751|5745|5751.5|5745.5|5750.5|5744.5|4
1641199110000|2022-01-03 08:38:30|5750.5|5744.5|5751|5745|5751|5745|5750.5|5744.5|0
1641199120000|2022-01-03 08:38:40|5750.5|5744.5|5749.5|5743.5|5750.5|5744.5|5749.5|5743.5|1
1641199140000|2022-01-03 08:39:00|5750.4|5744.4|5750|5744|5750.5|5744.5|5749.5|5743.5|5
1641199150000|2022-01-03 08:39:10|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|0
1641199160000|2022-01-03 08:39:20|5749.5|5743.5|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1641199190000|2022-01-03 08:39:50|5749|5743|5749|5743|5749|5743|5749|5743|5
1641199200000|2022-01-03 08:40:00|5751|5745|5751.9|5745.9|5752.5|5746.5|5750|5744|14
1641199210000|2022-01-03 08:40:10|5752|5746|5756.8|5750.8|5756.8|5750.8|5752|5746|5
1641199220000|2022-01-03 08:40:20|5755.8|5749.8|5756.3|5750.3|5756.3|5750.3|5755.8|5749.8|12
1641199230000|2022-01-03 08:40:30|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|0
1641199250000|2022-01-03 08:40:50|||||||||1
1641199270000|2022-01-03 08:41:10|5755.4|5749.4|5755.4|5749.4|5755.4|5749.4|5755.4|5749.4|1
1641199280000|2022-01-03 08:41:20|5755.9|5749.9|5754.9|5748.9|5755.9|5749.9|5754.9|5748.9|2
1641199290000|2022-01-03 08:41:30|5752.4|5746.4|5751.9|5745.9|5752.4|5746.4|5751.9|5745.9|5
1641199300000|2022-01-03 08:41:40|5750.9|5744.9|5750.9|5744.9|5751.4|5745.4|5750.9|5744.9|1
1641199310000|2022-01-03 08:41:50|5751.3|5745.3|5751.9|5745.9|5751.9|5745.9|5750.9|5744.9|4
1641199320000|2022-01-03 08:42:00|5752.4|5746.4|5750.9|5744.9|5752.4|5746.4|5750.4|5744.4|1
1641199340000|2022-01-03 08:42:20|5750.4|5744.4|5751.4|5745.4|5751.4|5745.4|5750.4|5744.4|0
1641199350000|2022-01-03 08:42:30|5749.4|5743.4|5749.4|5743.4|5749.5|5743.5|5749.4|5743.4|4
1641199370000|2022-01-03 08:42:50|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|0
1641199390000|2022-01-03 08:43:10|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|2
1641199400000|2022-01-03 08:43:20|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|1
1641199410000|2022-01-03 08:43:30|||||||||4
1641199430000|2022-01-03 08:43:50|5749.3|5743.3|5749.4|5743.4|5749.4|5743.4|5749.3|5743.3|3
1641199440000|2022-01-03 08:44:00|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.4|5743.4|2
1641199450000|2022-01-03 08:44:10|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|0
1641199460000|2022-01-03 08:44:20|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|5748.9|5742.9|1
1641199480000|2022-01-03 08:44:40|5750.9|5744.9|5750.4|5744.4|5750.9|5744.9|5750.4|5744.4|2
1641199490000|2022-01-03 08:44:50|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|0
1641199500000|2022-01-03 08:45:00|5750.3|5744.3|5750.4|5744.4|5750.4|5744.4|5750.3|5744.3|0
1641199520000|2022-01-03 08:45:20|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|0
1641199530000|2022-01-03 08:45:30|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|5751.4|5745.4|3
1641199560000|2022-01-03 08:46:00|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|0
1641199570000|2022-01-03 08:46:10|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|1
1641199580000|2022-01-03 08:46:20|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|0
1641199600000|2022-01-03 08:46:40|||||||||1
1641199610000|2022-01-03 08:46:50|||||||||5
1641199650000|2022-01-03 08:47:30|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|1
1641199660000|2022-01-03 08:47:40|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|5750.4|5744.4|0
1641199680000|2022-01-03 08:48:00|5749.5|5743.5|5749.4|5743.4|5749.5|5743.5|5749.4|5743.4|0
1641199690000|2022-01-03 08:48:10|||||||||1
1641199730000|2022-01-03 08:48:50|||||||||1
1641199740000|2022-01-03 08:49:00|||||||||1
1641199780000|2022-01-03 08:49:40|5749.8|5743.8|5749.4|5743.4|5751.4|5745.4|5749.4|5743.4|1
1641199840000|2022-01-03 08:50:40|5749.9|5743.9|5749.4|5743.4|5749.9|5743.9|5749.4|5743.4|0
1641199850000|2022-01-03 08:50:50|5749.9|5743.9|5749.9|5743.9|5749.9|5743.9|5749.4|5743.4|1
1641199860000|2022-01-03 08:51:00|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|5749.4|5743.4|0
1641199890000|2022-01-03 08:51:30|||||||||1
1641199900000|2022-01-03 08:51:40|5748.9|5742.9|5746.9|5740.9|5748.9|5742.9|5746.3|5740.3|5
1641199910000|2022-01-03 08:51:50|5746.4|5740.4|5745.4|5739.4|5746.4|5740.4|5745.4|5739.4|0
1641199930000|2022-01-03 08:52:10|5745.8|5739.8|5745.4|5739.4|5745.8|5739.8|5745.4|5739.4|0
1641199950000|2022-01-03 08:52:30|5744.9|5738.9|5745.9|5739.9|5745.9|5739.9|5744.9|5738.9|2
1641199970000|2022-01-03 08:52:50|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1641199980000|2022-01-03 08:53:00|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|0
1641199990000|2022-01-03 08:53:10|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|5746.4|5740.4|0
1641200000000|2022-01-03 08:53:20|5746.8|5740.8|5746.9|5740.9|5746.9|5740.9|5746.8|5740.8|0
1641200030000|2022-01-03 08:53:50|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|1
1641200040000|2022-01-03 08:54:00|5746.9|5740.9|5749.4|5743.4|5749.4|5743.4|5746.9|5740.9|2
1641200070000|2022-01-03 08:54:30|5746.4|5740.4|5746.9|5740.9|5746.9|5740.9|5746.4|5740.4|1
1641200080000|2022-01-03 08:54:40|5747.9|5741.9|5746.9|5740.9|5747.9|5741.9|5746.9|5740.9|1
1641200090000|2022-01-03 08:54:50|5747.4|5741.4|5746.9|5740.9|5747.8|5741.8|5746.9|5740.9|0
1641200100000|2022-01-03 08:55:00|5746.4|5740.4|5744.9|5738.9|5746.4|5740.4|5744.9|5738.9|0
1641200140000|2022-01-03 08:55:40|5745|5739|5745|5739|5745|5739|5745|5739|13
1641200150000|2022-01-03 08:55:50|5745.5|5739.5|5745.5|5739.5|5745.9|5739.9|5745.5|5739.5|2
1641200180000|2022-01-03 08:56:20|5745|5739|5745.5|5739.5|5745.5|5739.5|5745|5739|1
1641200220000|2022-01-03 08:57:00|5745|5739|5745|5739|5745|5739|5745|5739|0
1641200250000|2022-01-03 08:57:30|5744|5738|5744|5738|5744|5738|5744|5738|0
1641200270000|2022-01-03 08:57:50|5743.5|5737.5|5744|5738|5744|5738|5743.5|5737.5|1
1641200280000|2022-01-03 08:58:00|5743.5|5737.5|5741.5|5735.5|5743.5|5737.5|5741.5|5735.5|2
1641200290000|2022-01-03 08:58:10|5741.9|5735.9|5740|5734|5741.9|5735.9|5740|5734|1
1641200300000|2022-01-03 08:58:20|5741|5735|5743|5737|5743.5|5737.5|5741|5735|2
1641200320000|2022-01-03 08:58:40|5745.5|5739.5|5743|5737|5745.5|5739.5|5743|5737|1
1641200330000|2022-01-03 08:58:50|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|0
1641200340000|2022-01-03 08:59:00|5744|5738|5744|5738|5744|5738|5744|5738|0
1641200370000|2022-01-03 08:59:30|5743.5|5737.5|5743.5|5737.5|5744|5738|5743.5|5737.5|0
1641200380000|2022-01-03 08:59:40|5744|5738|5744|5738|5744|5738|5743.5|5737.5|0
1641200390000|2022-01-03 08:59:50|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|1
1641200400000|2022-01-03 09:00:00|5745.9|5739.9|5745|5739|5746|5740|5745|5739|0
1641200420000|2022-01-03 09:00:20|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745|5739|0
1641200450000|2022-01-03 09:00:50|5746|5740|5747.5|5741.5|5747.5|5741.5|5745.5|5739.5|2
1641200460000|2022-01-03 09:01:00|5747|5741|5746.5|5740.5|5747|5741|5746.5|5740.5|0
1641200480000|2022-01-03 09:01:20|5746|5740|5746|5740|5746|5740|5746|5740|0
1641200500000|2022-01-03 09:01:40|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|0
1641200510000|2022-01-03 09:01:50|5743|5737|5744.5|5738.5|5744.5|5738.5|5743|5737|1
1641200520000|2022-01-03 09:02:00|5744|5738|5743.5|5737.5|5744|5738|5742.5|5736.5|1
1641200540000|2022-01-03 09:02:20|5743|5737|5742|5736|5743|5737|5742|5736|0
1641200560000|2022-01-03 09:02:40|5739.5|5733.5|5739|5733|5739.5|5733.5|5739|5733|4
1641200570000|2022-01-03 09:02:50|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|2
1641200580000|2022-01-03 09:03:00|5739|5733|5739.5|5733.5|5739.5|5733.5|5739|5733|2
1641200600000|2022-01-03 09:03:20|5741|5735|5741|5735|5741|5735|5741|5735|1
1641200610000|2022-01-03 09:03:30|5741.5|5735.5|5741|5735|5741.5|5735.5|5741|5735|1
1641200640000|2022-01-03 09:04:00|5741.4|5735.4|5739|5733|5741.5|5735.5|5739|5733|2
1641200660000|2022-01-03 09:04:20|||||||||1
1641200680000|2022-01-03 09:04:40|5740|5734|5742|5736|5742|5736|5740|5734|8
1641200690000|2022-01-03 09:04:50|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|5743.5|5737.5|0
1641200700000|2022-01-03 09:05:00|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|0
1641200730000|2022-01-03 09:05:30|5743|5737|5743|5737|5743|5737|5743|5737|0
1641200770000|2022-01-03 09:06:10|5742.5|5736.5|5743|5737|5743|5737|5742.5|5736.5|0
1641200830000|2022-01-03 09:07:10|5743.5|5737.5|5744|5738|5744|5738|5743.5|5737.5|0
1641200870000|2022-01-03 09:07:50|5743.5|5737.5|5743|5737|5743.5|5737.5|5743|5737|2
1641200880000|2022-01-03 09:08:00|5744|5738|5747|5741|5747|5741|5744|5738|1
1641200890000|2022-01-03 09:08:10|5747.4|5741.4|5747.5|5741.5|5747.5|5741.5|5746.5|5740.5|0
1641200900000|2022-01-03 09:08:20|5749|5743|5749|5743|5749|5743|5749|5743|1
1641200910000|2022-01-03 09:08:30|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|0
1641200940000|2022-01-03 09:09:00|5749|5743|5747|5741|5749|5743|5747|5741|1
1641200950000|2022-01-03 09:09:10|5746.9|5740.9|5746|5740|5746.9|5740.9|5746|5740|0
1641200960000|2022-01-03 09:09:20|5745.5|5739.5|5746.4|5740.4|5746.4|5740.4|5744.5|5738.5|1
1641200970000|2022-01-03 09:09:30|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5746|5740|0
1641200990000|2022-01-03 09:09:50|5748|5742|5748.5|5742.5|5748.5|5742.5|5748|5742|0
1641201000000|2022-01-03 09:10:00|5748|5742|5748|5742|5748|5742|5748|5742|2
1641201030000|2022-01-03 09:10:30|5747|5741|5747|5741|5747|5741|5747|5741|1
1641201040000|2022-01-03 09:10:40|5748|5742|5748|5742|5748|5742|5747.5|5741.5|0
1641201050000|2022-01-03 09:10:50|5746|5740|5747|5741|5747|5741|5746|5740|2
1641201070000|2022-01-03 09:11:10|5746|5740|5746|5740|5746|5740|5746|5740|0
1641201080000|2022-01-03 09:11:20|5745|5739|5745|5739|5745|5739|5745|5739|1
1641201090000|2022-01-03 09:11:30|5744.2|5738.2|5744|5738|5744.2|5738.2|5744|5738|0
1641201100000|2022-01-03 09:11:40|5745|5739|5745|5739|5745|5739|5745|5739|5
1641201120000|2022-01-03 09:12:00|5744.5|5738.5|5745|5739|5745|5739|5744.5|5738.5|0
1641201180000|2022-01-03 09:13:00|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5
1641201210000|2022-01-03 09:13:30|5744|5738|5744|5738|5744|5738|5744|5738|0
1641201230000|2022-01-03 09:13:50|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|1
1641201240000|2022-01-03 09:14:00|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|5746.5|5740.5|1
1641201250000|2022-01-03 09:14:10|5745.2|5739.2|5746|5740|5746|5740|5745.2|5739.2|2
1641201260000|2022-01-03 09:14:20|5746.4|5740.4|5745.5|5739.5|5746.5|5740.5|5745.5|5739.5|0
1641201270000|2022-01-03 09:14:30|5746.5|5740.5|5746.5|5740.5|5747|5741|5746|5740|1
1641201300000|2022-01-03 09:15:00|5747|5741|5747.5|5741.5|5747.5|5741.5|5747|5741|0
1641201340000|2022-01-03 09:15:40|5747.9|5741.9|5747.5|5741.5|5747.9|5741.9|5747.5|5741.5|1
1641201350000|2022-01-03 09:15:50|5747|5741|5745.9|5739.9|5747|5741|5745.9|5739.9|2
1641201360000|2022-01-03 09:16:00|5746|5740|5745.5|5739.5|5746|5740|5745.5|5739.5|0
1641201370000|2022-01-03 09:16:10|5746|5740|5747|5741|5747|5741|5746|5740|1
1641201390000|2022-01-03 09:16:30|5746|5740|5746.5|5740.5|5746.5|5740.5|5746|5740|2
1641201410000|2022-01-03 09:16:50|5746|5740|5745|5739|5746|5740|5745|5739|1
1641201420000|2022-01-03 09:17:00|5744.5|5738.5|5746|5740|5746|5740|5744.5|5738.5|2
1641201430000|2022-01-03 09:17:10|5746.5|5740.5|5747|5741|5747.5|5741.5|5746.5|5740.5|1
1641201460000|2022-01-03 09:17:40|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|0
1641201480000|2022-01-03 09:18:00|5748|5742|5749|5743|5749|5743|5748|5742|1
1641201490000|2022-01-03 09:18:10|5748|5742|5748|5742|5748|5742|5748|5742|0
1641201500000|2022-01-03 09:18:20|5748.5|5742.5|5749|5743|5749|5743|5748.5|5742.5|0
1641201540000|2022-01-03 09:19:00|5749.4|5743.4|5750.5|5744.5|5751|5745|5749.4|5743.4|1
1641201550000|2022-01-03 09:19:10|5751|5745|5750.5|5744.5|5751|5745|5750.5|5744.5|1
1641201570000|2022-01-03 09:19:30|5750|5744|5749|5743|5750|5744|5747.5|5741.5|2
1641201580000|2022-01-03 09:19:40|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|0
1641201600000|2022-01-03 09:20:00|5749.5|5743.5|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1641201610000|2022-01-03 09:20:10|5749|5743|5749.5|5743.5|5749.5|5743.5|5749|5743|1
1641201630000|2022-01-03 09:20:30|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|4
1641201640000|2022-01-03 09:20:40|5752|5746|5752.5|5746.5|5752.5|5746.5|5752|5746|0
1641201650000|2022-01-03 09:20:50|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|5752.9|5746.9|0
1641201660000|2022-01-03 09:21:00|5753|5747|5751.9|5745.9|5753|5747|5751.5|5745.5|0
1641201670000|2022-01-03 09:21:10|5752|5746|5752|5746|5752|5746|5751.1|5745.1|1
1641201680000|2022-01-03 09:21:20|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|0
1641201710000|2022-01-03 09:21:50|5751|5745|5754.5|5748.5|5754.5|5748.5|5751|5745|7
1641201720000|2022-01-03 09:22:00|||||||||1
1641201730000|2022-01-03 09:22:10|5754|5748|5754|5748|5754|5748|5754|5748|1
1641201740000|2022-01-03 09:22:20|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|1
1641201750000|2022-01-03 09:22:30|5753.6|5747.6|5755.9|5749.9|5755.9|5749.9|5753.6|5747.6|7
1641201810000|2022-01-03 09:23:30|5755|5749|5754.4|5748.4|5755|5749|5754.4|5748.4|4
1641201840000|2022-01-03 09:24:00|5752|5746|5752|5746|5752.4|5746.4|5752|5746|1
1641201850000|2022-01-03 09:24:10|5752.5|5746.5|5752|5746|5752.5|5746.5|5752|5746|1
1641201890000|2022-01-03 09:24:50|5751|5745|5751|5745|5751|5745|5751|5745|0
1641201900000|2022-01-03 09:25:00|||||||||1
1641201910000|2022-01-03 09:25:10|5750.5|5744.5|5750|5744|5750.5|5744.5|5750|5744|0
1641201920000|2022-01-03 09:25:20|5749.5|5743.5|5749.5|5743.5|5749.9|5743.9|5749.5|5743.5|1
1641201960000|2022-01-03 09:26:00|5749|5743|5750.5|5744.5|5750.5|5744.5|5749|5743|2
1641201980000|2022-01-03 09:26:20|5750|5744|5750|5744|5750|5744|5750|5744|0
1641201990000|2022-01-03 09:26:30|5747.5|5741.5|5748|5742|5748|5742|5747.5|5741.5|0
1641202000000|2022-01-03 09:26:40|5749|5743|5750|5744|5750|5744|5749|5743|1
1641202010000|2022-01-03 09:26:50|5750.4|5744.4|5751|5745|5751|5745|5750.4|5744.4|0
1641202020000|2022-01-03 09:27:00|5750.5|5744.5|5749|5743|5750.5|5744.5|5749|5743|0
1641202030000|2022-01-03 09:27:10|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|5748|5742|3
1641202040000|2022-01-03 09:27:20|5746.5|5740.5|5748|5742|5748|5742|5746.5|5740.5|0
1641202060000|2022-01-03 09:27:40|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|0
1641202080000|2022-01-03 09:28:00|5748|5742|5747.5|5741.5|5748|5742|5747.5|5741.5|0
1641202090000|2022-01-03 09:28:10|5747|5741|5747|5741|5747|5741|5747|5741|0
1641202100000|2022-01-03 09:28:20|5747.4|5741.4|5747.5|5741.5|5747.5|5741.5|5747.4|5741.4|0
1641202240000|2022-01-03 09:30:40|5747.9|5741.9|5747|5741|5748|5742|5747|5741|1
1641202290000|2022-01-03 09:31:30|5748.5|5742.5|5748.5|5742.5|5749|5743|5748.5|5742.5|1
1641202410000|2022-01-03 09:33:30|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|0
1641202420000|2022-01-03 09:33:40|5748.5|5742.5|5749|5743|5749|5743|5748.5|5742.5|1
1641202430000|2022-01-03 09:33:50|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5
1641202440000|2022-01-03 09:34:00|5751|5745|5751|5745|5751|5745|5751|5745|0
1641202450000|2022-01-03 09:34:10|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|1
1641202460000|2022-01-03 09:34:20|5750|5744|5750|5744|5750|5744|5750|5744|0
1641202480000|2022-01-03 09:34:40|5751|5745|5751|5745|5751|5745|5751|5745|2
1641202490000|2022-01-03 09:34:50|5753|5747|5753|5747|5753|5747|5753|5747|1
1641202510000|2022-01-03 09:35:10|5754|5748|5754.9|5748.9|5754.9|5748.9|5754|5748|16
1641202530000|2022-01-03 09:35:30|5754.5|5748.5|5753.5|5747.5|5754.5|5748.5|5753.5|5747.5|3
1641202560000|2022-01-03 09:36:00|5754|5748|5754.9|5748.9|5754.9|5748.9|5754|5748|0
1641202580000|2022-01-03 09:36:20|5754|5748|5754|5748|5754|5748|5754|5748|1
1641202590000|2022-01-03 09:36:30|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|0
1641202600000|2022-01-03 09:36:40|5754|5748|5754|5748|5754|5748|5754|5748|0
1641202650000|2022-01-03 09:37:30|5754.4|5748.4|5754|5748|5754.5|5748.5|5754|5748|1
1641202660000|2022-01-03 09:37:40|5754.9|5748.9|5755|5749|5755|5749|5754.9|5748.9|0
1641202740000|2022-01-03 09:39:00|5749|5743|5747.6|5741.6|5750.5|5744.5|5747.6|5741.6|12
1641202750000|2022-01-03 09:39:10|5747.5|5741.5|5746.5|5740.5|5747.5|5741.5|5746.5|5740.5|7
1641202760000|2022-01-03 09:39:20|5747|5741|5746.9|5740.9|5747|5741|5746.5|5740.5|0
1641202770000|2022-01-03 09:39:30|5747|5741|5749|5743|5749|5743|5746.5|5740.5|2
1641202780000|2022-01-03 09:39:40|5748.5|5742.5|5748|5742|5748.5|5742.5|5747.5|5741.5|2
1641202790000|2022-01-03 09:39:50|5746.5|5740.5|5747|5741|5747|5741|5746.5|5740.5|9
1641202800000|2022-01-03 09:40:00|5746.5|5740.5|5747|5741|5747|5741|5746.5|5740.5|0
1641202820000|2022-01-03 09:40:20|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|0
1641202830000|2022-01-03 09:40:30|5747.9|5741.9|5749|5743|5749|5743|5747.9|5741.9|1
1641202850000|2022-01-03 09:40:50|5748|5742|5748|5742|5748|5742|5748|5742|0
1641202860000|2022-01-03 09:41:00|5746.5|5740.5|5748|5742|5748|5742|5746.5|5740.5|2
1641202870000|2022-01-03 09:41:10|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|0
1641202920000|2022-01-03 09:42:00|5746.5|5740.5|5747|5741|5747|5741|5746.5|5740.5|0
1641202930000|2022-01-03 09:42:10|5746.9|5740.9|5746|5740|5746.9|5740.9|5746|5740|0
1641202940000|2022-01-03 09:42:20|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|0
1641202950000|2022-01-03 09:42:30|5744.5|5738.5|5744.5|5738.5|5745|5739|5744.5|5738.5|0
1641202960000|2022-01-03 09:42:40|5744|5738|5744.5|5738.5|5744.5|5738.5|5744|5738|0
1641202990000|2022-01-03 09:43:10|5744|5738|5744.5|5738.5|5744.5|5738.5|5744|5738|1
1641203020000|2022-01-03 09:43:40|5744|5738|5744|5738|5744|5738|5744|5738|0
1641203030000|2022-01-03 09:43:50|5745|5739|5745|5739|5745|5739|5745|5739|1
1641203040000|2022-01-03 09:44:00|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|0
1641203050000|2022-01-03 09:44:10|5745|5739|5744|5738|5746.4|5740.4|5744|5738|15
1641203100000|2022-01-03 09:45:00|5744.5|5738.5|5745|5739|5745|5739|5744.5|5738.5|2
1641203110000|2022-01-03 09:45:10|5744.5|5738.5|5745|5739|5745|5739|5744.5|5738.5|0
1641203150000|2022-01-03 09:45:50|5745.9|5739.9|5746.5|5740.5|5747|5741|5745.9|5739.9|1
1641203160000|2022-01-03 09:46:00|5747|5741|5747|5741|5747|5741|5747|5741|0
1641203170000|2022-01-03 09:46:10|5749|5743|5749|5743|5749|5743|5749|5743|0
1641203180000|2022-01-03 09:46:20|5749.4|5743.4|5749.5|5743.5|5749.5|5743.5|5749.4|5743.4|0
1641203200000|2022-01-03 09:46:40|5750|5744|5750|5744|5750.9|5744.9|5750|5744|1
1641203220000|2022-01-03 09:47:00|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|0
1641203250000|2022-01-03 09:47:30|5749.9|5743.9|5750|5744|5750|5744|5749.9|5743.9|0
1641203260000|2022-01-03 09:47:40|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|1
1641203270000|2022-01-03 09:47:50|5747|5741|5747.5|5741.5|5747.5|5741.5|5746.5|5740.5|4
1641203280000|2022-01-03 09:48:00|5747.9|5741.9|5748|5742|5748|5742|5747.9|5741.9|0
1641203290000|2022-01-03 09:48:10|5749|5743|5748|5742|5749|5743|5748|5742|1
1641203300000|2022-01-03 09:48:20|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|5747.5|5741.5|0
1641203310000|2022-01-03 09:48:30|||||||||1
1641203340000|2022-01-03 09:49:00|5748|5742|5749|5743|5750|5744|5748|5742|10
1641203370000|2022-01-03 09:49:30|5748.5|5742.5|5748|5742|5748.5|5742.5|5748|5742|0
1641203380000|2022-01-03 09:49:40|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|0
1641203450000|2022-01-03 09:50:50|5748.7|5742.7|5748.9|5742.9|5750|5744|5748.7|5742.7|2
1641203460000|2022-01-03 09:51:00|5749|5743|5749.5|5743.5|5749.5|5743.5|5749|5743|0
1641203500000|2022-01-03 09:51:40|5750|5744|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1641203510000|2022-01-03 09:51:50|5750|5744|5751|5745|5751|5745|5750|5744|2
1641203520000|2022-01-03 09:52:00|5750.5|5744.5|5752.9|5746.9|5752.9|5746.9|5750.5|5744.5|3
1641203530000|2022-01-03 09:52:10|5752.5|5746.5|5752.5|5746.5|5752.9|5746.9|5752.5|5746.5|0
1641203540000|2022-01-03 09:52:20|5752.9|5746.9|5752.5|5746.5|5752.9|5746.9|5752.5|5746.5|0
1641203550000|2022-01-03 09:52:30|5752|5746|5752|5746|5752|5746|5752|5746|0
1641203560000|2022-01-03 09:52:40|5752.4|5746.4|5752|5746|5753|5747|5752|5746|1
1641203580000|2022-01-03 09:53:00|5751.5|5745.5|5752.5|5746.5|5752.5|5746.5|5751.5|5745.5|0
1641203590000|2022-01-03 09:53:10|5752|5746|5752|5746|5752|5746|5752|5746|0
1641203600000|2022-01-03 09:53:20|5752.5|5746.5|5753.4|5747.4|5753.4|5747.4|5752.5|5746.5|2
1641203610000|2022-01-03 09:53:30|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|0
1641203620000|2022-01-03 09:53:40|5754.5|5748.5|5756.5|5750.5|5757|5751|5754.5|5748.5|2
1641203630000|2022-01-03 09:53:50|5755|5749|5756.5|5750.5|5756.5|5750.5|5755|5749|1
1641203640000|2022-01-03 09:54:00|5757.5|5751.5|5757.4|5751.4|5757.5|5751.5|5756|5750|2
1641203650000|2022-01-03 09:54:10|5757.5|5751.5|5757.5|5751.5|5758|5752|5757.5|5751.5|1
1641203660000|2022-01-03 09:54:20|5757|5751|5757|5751|5757|5751|5757|5751|0
1641203670000|2022-01-03 09:54:30|5757.4|5751.4|5757.5|5751.5|5757.5|5751.5|5757.4|5751.4|0
1641203680000|2022-01-03 09:54:40|5757|5751|5757|5751|5757|5751|5757|5751|0
1641203690000|2022-01-03 09:54:50|5756.5|5750.5|5756|5750|5756.5|5750.5|5756|5750|1
1641203720000|2022-01-03 09:55:20|5755.5|5749.5|5756|5750|5756.5|5750.5|5755.5|5749.5|0
1641203740000|2022-01-03 09:55:40|5757.3|5751.3|5757|5751|5757.3|5751.3|5756|5750|1
1641203760000|2022-01-03 09:56:00|5756|5750|5757|5751|5757|5751|5756|5750|0
1641203770000|2022-01-03 09:56:10|5757.4|5751.4|5757.5|5751.5|5757.5|5751.5|5757.4|5751.4|0
1641203810000|2022-01-03 09:56:50|5757|5751|5757|5751|5757|5751|5757|5751|1
1641203820000|2022-01-03 09:57:00|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|0
1641203830000|2022-01-03 09:57:10|5756.9|5750.9|5756.5|5750.5|5757|5751|5756|5750|3
1641203840000|2022-01-03 09:57:20|5757|5751|5757.5|5751.5|5757.5|5751.5|5756.9|5750.9|1
1641203850000|2022-01-03 09:57:30|5757.9|5751.9|5756.5|5750.5|5757.9|5751.9|5756|5750|1
1641203860000|2022-01-03 09:57:40|5756|5750|5756|5750|5756|5750|5756|5750|2
1641203900000|2022-01-03 09:58:20|5755.5|5749.5|5756|5750|5756|5750|5755.5|5749.5|0
1641203940000|2022-01-03 09:59:00|||||||||1
1641203980000|2022-01-03 09:59:40|5756.4|5750.4|5756|5750|5756.4|5750.4|5755.9|5749.9|0
1641204000000|2022-01-03 10:00:00|5756.5|5750.5|5756|5750|5756.5|5750.5|5756|5750|0
1641204020000|2022-01-03 10:00:20|5757|5751|5756.5|5750.5|5757|5751|5756.5|5750.5|2
1641204030000|2022-01-03 10:00:30|5757|5751|5757.5|5751.5|5757.5|5751.5|5757|5751|1
1641204060000|2022-01-03 10:01:00|5757.4|5751.4|5758|5752|5758|5752|5757.4|5751.4|0
1641204070000|2022-01-03 10:01:10|||||||||1
1641204090000|2022-01-03 10:01:30|5756.5|5750.5|5756|5750|5756.5|5750.5|5756|5750|2
1641204110000|2022-01-03 10:01:50|5757|5751|5757|5751|5757|5751|5757|5751|1
1641204130000|2022-01-03 10:02:10|5757.5|5751.5|5757|5751|5757.5|5751.5|5757|5751|0
1641204150000|2022-01-03 10:02:30|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|2
1641204160000|2022-01-03 10:02:40|5756|5750|5756.5|5750.5|5756.5|5750.5|5756|5750|1
1641204180000|2022-01-03 10:03:00|5757|5751|5757|5751|5757|5751|5757|5751|1
1641204220000|2022-01-03 10:03:40|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|0
1641204240000|2022-01-03 10:04:00|5757|5751|5757.9|5751.9|5758.9|5752.9|5757|5751|12
1641204250000|2022-01-03 10:04:10|5758|5752|5758|5752|5758|5752|5758|5752|0
1641204260000|2022-01-03 10:04:20|5758.4|5752.4|5758|5752|5758.4|5752.4|5758|5752|0
1641204290000|2022-01-03 10:04:50|5758.4|5752.4|5755.5|5749.5|5758.4|5752.4|5755.5|5749.5|4
1641204300000|2022-01-03 10:05:00|||||||||1
1641204330000|2022-01-03 10:05:30|5755.1|5749.1|5754|5748|5755.1|5749.1|5754|5748|2
1641204360000|2022-01-03 10:06:00|5755|5749|5755|5749|5755|5749|5755|5749|2
1641204370000|2022-01-03 10:06:10|5754.5|5748.5|5755|5749|5755|5749|5754.5|5748.5|0
1641204380000|2022-01-03 10:06:20|5754.6|5748.6|5754.5|5748.5|5754.6|5748.6|5754.5|5748.5|1
1641204390000|2022-01-03 10:06:30|5754.1|5748.1|5754|5748|5754.1|5748.1|5754|5748|0
1641204400000|2022-01-03 10:06:40|||||||||1
1641204420000|2022-01-03 10:07:00|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|1
1641204430000|2022-01-03 10:07:10|5755|5749|5755|5749|5755|5749|5755|5749|0
1641204440000|2022-01-03 10:07:20|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|0
1641204480000|2022-01-03 10:08:00|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|1
1641204490000|2022-01-03 10:08:10|5755|5749|5755|5749|5755|5749|5755|5749|0
1641204500000|2022-01-03 10:08:20|5756.4|5750.4|5755.9|5749.9|5756.4|5750.4|5755.5|5749.5|0
1641204510000|2022-01-03 10:08:30|5756|5750|5756|5750|5756|5750|5755.5|5749.5|0
1641204520000|2022-01-03 10:08:40|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|4
1641204540000|2022-01-03 10:09:00|5756.5|5750.5|5757.9|5751.9|5757.9|5751.9|5756.5|5750.5|7
1641204550000|2022-01-03 10:09:10|5757|5751|5756.5|5750.5|5757|5751|5756.5|5750.5|0
1641204560000|2022-01-03 10:09:20|5757|5751|5756.5|5750.5|5757|5751|5756.5|5750.5|1
1641204580000|2022-01-03 10:09:40|5757|5751|5756.5|5750.5|5757|5751|5756.5|5750.5|0
1641204610000|2022-01-03 10:10:10|5757|5751|5760|5754|5760.5|5754.5|5757|5751|3
1641204620000|2022-01-03 10:10:20|5759.5|5753.5|5759|5753|5759.5|5753.5|5759|5753|0
1641204630000|2022-01-03 10:10:30|5759.5|5753.5|5760|5754|5760|5754|5759.5|5753.5|0
1641204660000|2022-01-03 10:11:00|5759.5|5753.5|5760|5754|5760|5754|5759.5|5753.5|0
1641204670000|2022-01-03 10:11:10|5760.5|5754.5|5759.5|5753.5|5760.5|5754.5|5759.5|5753.5|2
1641204680000|2022-01-03 10:11:20|5760|5754|5760|5754|5760|5754|5760|5754|0
1641204690000|2022-01-03 10:11:30|5759.5|5753.5|5760|5754|5760|5754|5759.5|5753.5|0
1641204720000|2022-01-03 10:12:00|5759.5|5753.5|5759.5|5753.5|5760|5754|5759|5753|1
1641204730000|2022-01-03 10:12:10|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|2
1641204760000|2022-01-03 10:12:40|5760|5754|5760.5|5754.5|5760.5|5754.5|5760|5754|3
1641204780000|2022-01-03 10:13:00|5760.4|5754.4|5759.9|5753.9|5760.4|5754.4|5759.5|5753.5|3
1641204790000|2022-01-03 10:13:10|5760|5754|5760|5754|5760|5754|5760|5754|0
1641204800000|2022-01-03 10:13:20|5760.5|5754.5|5760|5754|5760.5|5754.5|5760|5754|0
1641204840000|2022-01-03 10:14:00|5760.5|5754.5|5760|5754|5760.5|5754.5|5760|5754|2
1641204850000|2022-01-03 10:14:10|5760.5|5754.5|5762|5756|5762.5|5756.5|5760.5|5754.5|1
1641204900000|2022-01-03 10:15:00|5761.5|5755.5|5761.5|5755.5|5762|5756|5760.1|5754.1|1
1641204910000|2022-01-03 10:15:10|5762|5756|5761|5755|5762|5756|5761|5755|2
1641204920000|2022-01-03 10:15:20|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|0
1641204940000|2022-01-03 10:15:40|5760|5754|5760|5754|5760|5754|5760|5754|1
1641204960000|2022-01-03 10:16:00|5759.5|5753.5|5760|5754|5760.5|5754.5|5759.5|5753.5|0
1641204980000|2022-01-03 10:16:20|5759|5753|5759|5753|5759|5753|5759|5753|2
1641204990000|2022-01-03 10:16:30|5759.5|5753.5|5759.5|5753.5|5760|5754|5759.5|5753.5|2
1641205000000|2022-01-03 10:16:40|5759|5753|5759.5|5753.5|5759.5|5753.5|5758.6|5752.6|0
1641205020000|2022-01-03 10:17:00|5759|5753|5756.5|5750.5|5759|5753|5756.5|5750.5|3
1641205040000|2022-01-03 10:17:20|5756|5750|5756|5750|5756|5750|5756|5750|6
1641205050000|2022-01-03 10:17:30|5756.4|5750.4|5756.5|5750.5|5756.5|5750.5|5756.4|5750.4|0
1641205060000|2022-01-03 10:17:40|5756|5750|5756|5750|5756|5750|5756|5750|0
1641205120000|2022-01-03 10:18:40|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1641205130000|2022-01-03 10:18:50|||||||||1
1641205140000|2022-01-03 10:19:00|5756.5|5750.5|5756.5|5750.5|5757|5751|5756|5750|8
1641205150000|2022-01-03 10:19:10|5756|5750|5756|5750|5756|5750|5756|5750|0
1641205190000|2022-01-03 10:19:50|5755|5749|5756|5750|5756|5750|5755|5749|1
1641205200000|2022-01-03 10:20:00|||||||||1
1641205210000|2022-01-03 10:20:10|5756.4|5750.4|5756.5|5750.5|5756.5|5750.5|5756|5750|0
1641205230000|2022-01-03 10:20:30|5756|5750|5756.5|5750.5|5756.5|5750.5|5756|5750|0
1641205240000|2022-01-03 10:20:40|5756|5750|5755.1|5749.1|5756|5750|5755.1|5749.1|2
1641205260000|2022-01-03 10:21:00|||||||||1
1641205300000|2022-01-03 10:21:40|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1641205320000|2022-01-03 10:22:00|5755|5749|5756.5|5750.5|5756.5|5750.5|5755|5749|3
1641205340000|2022-01-03 10:22:20|||||||||1
1641205350000|2022-01-03 10:22:30|5757|5751|5758.5|5752.5|5758.5|5752.5|5757|5751|6
1641205360000|2022-01-03 10:22:40|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|1
1641205370000|2022-01-03 10:22:50|5757.6|5751.6|5758|5752|5758|5752|5757.6|5751.6|2
1641205380000|2022-01-03 10:23:00|5757.6|5751.6|5757.6|5751.6|5757.6|5751.6|5757.6|5751.6|1
1641205410000|2022-01-03 10:23:30|5756.9|5750.9|5756.9|5750.9|5756.9|5750.9|5756.9|5750.9|0
1641205420000|2022-01-03 10:23:40|5757|5751|5757|5751|5757.5|5751.5|5757|5751|0
1641205430000|2022-01-03 10:23:50|5757.4|5751.4|5757.5|5751.5|5758|5752|5757.4|5751.4|1
1641205440000|2022-01-03 10:24:00|5757.6|5751.6|5757|5751|5759|5753|5757|5751|4
1641205450000|2022-01-03 10:24:10|5756.5|5750.5|5756.5|5750.5|5757|5751|5756.5|5750.5|0
1641205470000|2022-01-03 10:24:30|5757|5751|5756.5|5750.5|5757|5751|5756.5|5750.5|0
1641205490000|2022-01-03 10:24:50|5756.9|5750.9|5757|5751|5757|5751|5756.9|5750.9|0
1641205500000|2022-01-03 10:25:00|5756.5|5750.5|5756.5|5750.5|5757|5751|5756.5|5750.5|0
1641205520000|2022-01-03 10:25:20|5757|5751|5757|5751|5757|5751|5757|5751|0
1641205530000|2022-01-03 10:25:30|5758|5752|5758|5752|5758.4|5752.4|5758|5752|1
1641205540000|2022-01-03 10:25:40|5757.6|5751.6|5757.5|5751.5|5757.6|5751.6|5757.5|5751.5|0
1641205560000|2022-01-03 10:26:00|5758.4|5752.4|5758.5|5752.5|5758.5|5752.5|5758.4|5752.4|1
1641205600000|2022-01-03 10:26:40|5759|5753|5758.5|5752.5|5759|5753|5758.5|5752.5|0
1641205620000|2022-01-03 10:27:00|5759|5753|5759|5753|5759|5753|5759|5753|0
1641205630000|2022-01-03 10:27:10|5758.9|5752.9|5758|5752|5758.9|5752.9|5758|5752|2
1641205640000|2022-01-03 10:27:20|5759.6|5753.6|5759.6|5753.6|5759.6|5753.6|5759.6|5753.6|3
1641205650000|2022-01-03 10:27:30|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1641205680000|2022-01-03 10:28:00|5759.9|5753.9|5760|5754|5760|5754|5759.9|5753.9|0
1641205690000|2022-01-03 10:28:10|5759.9|5753.9|5759.5|5753.5|5759.9|5753.9|5759.5|5753.5|1
1641205700000|2022-01-03 10:28:20|5759.6|5753.6|5759.6|5753.6|5759.6|5753.6|5759.6|5753.6|1
1641205710000|2022-01-03 10:28:30|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1641205720000|2022-01-03 10:28:40|5759|5753|5759|5753|5759|5753|5759|5753|0
1641205740000|2022-01-03 10:29:00|5759.4|5753.4|5761.1|5755.1|5761.5|5755.5|5759|5753|7
1641205750000|2022-01-03 10:29:10|5761|5755|5760|5754|5761|5755|5760|5754|0
1641205760000|2022-01-03 10:29:20|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1641205770000|2022-01-03 10:29:30|5759.6|5753.6|5760|5754|5760|5754|5759.6|5753.6|1
1641205780000|2022-01-03 10:29:40|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|0
1641205790000|2022-01-03 10:29:50|5760.1|5754.1|5760.5|5754.5|5760.5|5754.5|5760|5754|0
1641205800000|2022-01-03 10:30:00|5760.9|5754.9|5760.5|5754.5|5760.9|5754.9|5760.5|5754.5|1
1641205810000|2022-01-03 10:30:10|5760.9|5754.9|5761|5755|5761|5755|5760.9|5754.9|2
1641205860000|2022-01-03 10:31:00|5760.5|5754.5|5760|5754|5760.5|5754.5|5760|5754|1
1641205900000|2022-01-03 10:31:40|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|5760.4|5754.4|1
1641205910000|2022-01-03 10:31:50|5760|5754|5760|5754|5760|5754|5760|5754|3
1641205930000|2022-01-03 10:32:10|5761|5755|5761.9|5755.9|5761.9|5755.9|5760.1|5754.1|5
1641205950000|2022-01-03 10:32:30|5762|5756|5761.1|5755.1|5762|5756|5761.1|5755.1|0
1641205960000|2022-01-03 10:32:40|5761|5755|5761|5755|5761|5755|5761|5755|0
1641205990000|2022-01-03 10:33:10|5762|5756|5762.5|5756.5|5762.5|5756.5|5762|5756|0
1641206000000|2022-01-03 10:33:20|5761.6|5755.6|5762|5756|5762|5756|5761.6|5755.6|0
1641206040000|2022-01-03 10:34:00|5762.6|5756.6|5762|5756|5762.6|5756.6|5762|5756|0
1641206070000|2022-01-03 10:34:30|5761.6|5755.6|5761|5755|5761.6|5755.6|5761|5755|1
1641206100000|2022-01-03 10:35:00|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|5761.5|5755.5|1
1641206150000|2022-01-03 10:35:50|5761.9|5755.9|5761|5755|5761.9|5755.9|5761|5755|1
1641206160000|2022-01-03 10:36:00|5760.5|5754.5|5761.5|5755.5|5761.5|5755.5|5760.5|5754.5|0
1641206170000|2022-01-03 10:36:10|5761.9|5755.9|5762|5756|5762|5756|5761.9|5755.9|1
1641206190000|2022-01-03 10:36:30|5761.6|5755.6|5761.5|5755.5|5761.6|5755.6|5761.5|5755.5|0
1641206220000|2022-01-03 10:37:00|5761|5755|5761|5755|5761.5|5755.5|5761|5755|1
1641206260000|2022-01-03 10:37:40|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|0
1641206270000|2022-01-03 10:37:50|||||||||1
1641206300000|2022-01-03 10:38:20|5761|5755|5761|5755|5761|5755|5761|5755|0
1641206350000|2022-01-03 10:39:10|5763|5757|5762|5756|5763|5757|5762|5756|1
1641206400000|2022-01-03 10:40:00|5761|5755|5761|5755|5761|5755|5761|5755|0
1641206410000|2022-01-03 10:40:10|||||||||1
1641206450000|2022-01-03 10:40:50|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|0
1641206520000|2022-01-03 10:42:00|5761|5755|5761|5755|5761|5755|5761|5755|1
1641206530000|2022-01-03 10:42:10|5762|5756|5762|5756|5762|5756|5762|5756|2
1641206560000|2022-01-03 10:42:40|5761|5755|5761|5755|5761|5755|5761|5755|1
1641206570000|2022-01-03 10:42:50|5761.4|5755.4|5761|5755|5761.5|5755.5|5761|5755|0
1641206640000|2022-01-03 10:44:00|5761.4|5755.4|5760.9|5754.9|5761.4|5755.4|5760.4|5754.4|1
1641206650000|2022-01-03 10:44:10|5761|5755|5761|5755|5761|5755|5761|5755|0
1641206690000|2022-01-03 10:44:50|5761.4|5755.4|5760.5|5754.5|5761.4|5755.4|5760.5|5754.5|1
1641206750000|2022-01-03 10:45:50|5761.4|5755.4|5760.9|5754.9|5761.4|5755.4|5760.9|5754.9|1
1641206800000|2022-01-03 10:46:40|5760.1|5754.1|5760|5754|5760.1|5754.1|5760|5754|0
1641206810000|2022-01-03 10:46:50|5760.4|5754.4|5760.5|5754.5|5760.5|5754.5|5760.4|5754.4|2
1641206820000|2022-01-03 10:47:00|||||||||10
1641206900000|2022-01-03 10:48:20|5760.6|5754.6|5760.9|5754.9|5761.4|5755.4|5760.6|5754.6|1
1641206910000|2022-01-03 10:48:30|5760.1|5754.1|5760.9|5754.9|5760.9|5754.9|5760.1|5754.1|1
1641206920000|2022-01-03 10:48:40|5761.4|5755.4|5760|5754|5761.4|5755.4|5760|5754|1
1641206930000|2022-01-03 10:48:50|5760.9|5754.9|5760|5754|5761|5755|5760|5754|1
1641206950000|2022-01-03 10:49:10|||||||||2
1641206960000|2022-01-03 10:49:20|||||||||7
1641206980000|2022-01-03 10:49:40|5760.9|5754.9|5760.9|5754.9|5760.9|5754.9|5760.9|5754.9|8
1641207000000|2022-01-03 10:50:00|5761.4|5755.4|5761.4|5755.4|5761.4|5755.4|5761.4|5755.4|0
1641207010000|2022-01-03 10:50:10|5760|5754|5760|5754|5760|5754|5760|5754|1
1641207030000|2022-01-03 10:50:30|||||||||2
1641207060000|2022-01-03 10:51:00|5759|5753|5759|5753|5759|5753|5759|5753|15
1641207070000|2022-01-03 10:51:10|||||||||2
1641207120000|2022-01-03 10:52:00|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|1
1641207230000|2022-01-03 10:53:50|5760|5754|5761|5755|5761|5755|5760|5754|4
1641207240000|2022-01-03 10:54:00|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|5760.5|5754.5|3
1641207280000|2022-01-03 10:54:40|5760|5754|5760.5|5754.5|5760.5|5754.5|5760|5754|0
1641207290000|2022-01-03 10:54:50|||||||||1
1641207360000|2022-01-03 10:56:00|5759.6|5753.6|5759.6|5753.6|5759.6|5753.6|5759.6|5753.6|1
1641207370000|2022-01-03 10:56:10|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|0
1641207380000|2022-01-03 10:56:20|5761.4|5755.4|5766.5|5760.5|5766.5|5760.5|5761.4|5755.4|22
1641207390000|2022-01-03 10:56:30|5766.1|5760.1|5766.4|5760.4|5766.4|5760.4|5766.1|5760.1|1
1641207400000|2022-01-03 10:56:40|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|5766.5|5760.5|0
1641207410000|2022-01-03 10:56:50|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|1
1641207420000|2022-01-03 10:57:00|5765.4|5759.4|5765.4|5759.4|5765.4|5759.4|5765.4|5759.4|1
1641207430000|2022-01-03 10:57:10|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|0
1641207480000|2022-01-03 10:58:00|5764|5758|5764|5758|5764|5758|5764|5758|1
1641207500000|2022-01-03 10:58:20|||||||||2
1641207530000|2022-01-03 10:58:50|5763.9|5757.9|5763.5|5757.5|5763.9|5757.9|5763.5|5757.5|1
1641207540000|2022-01-03 10:59:00|5763.9|5757.9|5764|5758|5764|5758|5763.9|5757.9|0
1641207550000|2022-01-03 10:59:10|5763.6|5757.6|5763.5|5757.5|5763.6|5757.6|5763.5|5757.5|0
1641207590000|2022-01-03 10:59:50|||||||||2
1641207600000|2022-01-03 11:00:00|||||||||1
1641207610000|2022-01-03 11:00:10|5763.1|5757.1|5764|5758|5764|5758|5763|5757|4
1641207620000|2022-01-03 11:00:20|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|0
1641207630000|2022-01-03 11:00:30|5764|5758|5764|5758|5764|5758|5764|5758|0
1641207660000|2022-01-03 11:01:00|5764.4|5758.4|5765.1|5759.1|5765.5|5759.5|5764.4|5758.4|2
1641207670000|2022-01-03 11:01:10|5765|5759|5765|5759|5765|5759|5765|5759|0
1641207680000|2022-01-03 11:01:20|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|5765.5|5759.5|0
1641207710000|2022-01-03 11:01:50|5765|5759|5765|5759|5765|5759|5765|5759|0
1641207720000|2022-01-03 11:02:00|5765.4|5759.4|5766|5760|5766.5|5760.5|5765|5759|0
1641207730000|2022-01-03 11:02:10|5765.5|5759.5|5766|5760|5766|5760|5765|5759|0
1641207740000|2022-01-03 11:02:20|5766.1|5760.1|5764|5758|5766.1|5760.1|5763.5|5757.5|3
1641207750000|2022-01-03 11:02:30|5763.6|5757.6|5765|5759|5765|5759|5763.6|5757.6|0
1641207760000|2022-01-03 11:02:40|5764.4|5758.4|5764.9|5758.9|5765|5759|5764|5758|3
1641207770000|2022-01-03 11:02:50|5766.8|5760.8|5765|5759|5766.8|5760.8|5765|5759|3
1641207780000|2022-01-03 11:03:00|5765.9|5759.9|5765.5|5759.5|5766|5760|5765.5|5759.5|0
1641207800000|2022-01-03 11:03:20|5765.9|5759.9|5766|5760|5766|5760|5765.9|5759.9|0
1641207830000|2022-01-03 11:03:50|5765.5|5759.5|5765|5759|5765.5|5759.5|5765|5759|1
1641207840000|2022-01-03 11:04:00|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|5764.5|5758.5|0
1641207850000|2022-01-03 11:04:10|5763.5|5757.5|5763.5|5757.5|5763.5|5757.5|5763.5|5757.5|1
1641207860000|2022-01-03 11:04:20|5763|5757|5764|5758|5764|5758|5763|5757|2
1641207880000|2022-01-03 11:04:40|5763.5|5757.5|5764|5758|5764|5758|5763.5|5757.5|1
1641207900000|2022-01-03 11:05:00|5763.6|5757.6|5763.5|5757.5|5763.6|5757.6|5763.5|5757.5|0
1641207940000|2022-01-03 11:05:40|5763.1|5757.1|5763.5|5757.5|5763.5|5757.5|5763.1|5757.1|2
1641207980000|2022-01-03 11:06:20|5763.1|5757.1|5763.5|5757.5|5763.5|5757.5|5763.1|5757.1|1
1641207990000|2022-01-03 11:06:30|5763.1|5757.1|5764.5|5758.5|5764.5|5758.5|5763.1|5757.1|3
1641208000000|2022-01-03 11:06:40|5764|5758|5763.9|5757.9|5764|5758|5763.5|5757.5|0
1641208010000|2022-01-03 11:06:50|5763.5|5757.5|5763.5|5757.5|5763.5|5757.5|5763.5|5757.5|0
1641208020000|2022-01-03 11:07:00|5763|5757|5763|5757|5763|5757|5763|5757|2
1641208030000|2022-01-03 11:07:10|5762.9|5756.9|5763.4|5757.4|5763.5|5757.5|5762.9|5756.9|6
1641208040000|2022-01-03 11:07:20|5763.1|5757.1|5759.5|5753.5|5763.1|5757.1|5759.1|5753.1|4
1641208060000|2022-01-03 11:07:40|5759.4|5753.4|5759.4|5753.4|5759.4|5753.4|5759.4|5753.4|3
1641208070000|2022-01-03 11:07:50|5759.5|5753.5|5759|5753|5759.5|5753.5|5759|5753|0
1641208080000|2022-01-03 11:08:00|||||||||3
1641208120000|2022-01-03 11:08:40|||||||||1
1641208130000|2022-01-03 11:08:50|||||||||1
1641208140000|2022-01-03 11:09:00|||||||||2
1641208150000|2022-01-03 11:09:10|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|5759.5|5753.5|2
1641208190000|2022-01-03 11:09:50|||||||||1
1641208200000|2022-01-03 11:10:00|||||||||1
1641208230000|2022-01-03 11:10:30|5759|5753|5759|5753|5759|5753|5759|5753|0
1641208250000|2022-01-03 11:10:50|||||||||5
1641208260000|2022-01-03 11:11:00|5760|5754|5760|5754|5760.4|5754.4|5759|5753|3
1641208270000|2022-01-03 11:11:10|5760.1|5754.1|5760.5|5754.5|5760.5|5754.5|5760|5754|0
1641208280000|2022-01-03 11:11:20|5760|5754|5759.5|5753.5|5760|5754|5759.5|5753.5|5
1641208300000|2022-01-03 11:11:40|5759.9|5753.9|5759.5|5753.5|5760.5|5754.5|5759.5|5753.5|0
1641208310000|2022-01-03 11:11:50|||||||||2
1641208320000|2022-01-03 11:12:00|5759.1|5753.1|5758.9|5752.9|5759.1|5753.1|5758.9|5752.9|2
1641208330000|2022-01-03 11:12:10|5757.5|5751.5|5757|5751|5757.5|5751.5|5757|5751|1
1641208340000|2022-01-03 11:12:20|5756.5|5750.5|5755|5749|5756.5|5750.5|5755|5749|1
1641208360000|2022-01-03 11:12:40|5754.5|5748.5|5751|5745|5754.6|5748.6|5751|5745|4
1641208370000|2022-01-03 11:12:50|5750.1|5744.1|5751.4|5745.4|5751.5|5745.5|5750.1|5744.1|3
1641208380000|2022-01-03 11:13:00|5751.5|5745.5|5751.4|5745.4|5751.5|5745.5|5751|5745|0
1641208390000|2022-01-03 11:13:10|5751.1|5745.1|5751|5745|5751.4|5745.4|5751|5745|0
1641208410000|2022-01-03 11:13:30|5751.5|5745.5|5750.5|5744.5|5751.5|5745.5|5750.5|5744.5|0
1641208420000|2022-01-03 11:13:40|5750.1|5744.1|5751.5|5745.5|5751.5|5745.5|5750.1|5744.1|2
1641208430000|2022-01-03 11:13:50|5751|5745|5751|5745|5751.5|5745.5|5751|5745|0
1641208490000|2022-01-03 11:14:50|5751.5|5745.5|5751.1|5745.1|5751.5|5745.5|5751|5745|1
1641208500000|2022-01-03 11:15:00|5751.5|5745.5|5752|5746|5752|5746|5751.5|5745.5|0
1641208510000|2022-01-03 11:15:10|5751.5|5745.5|5751.1|5745.1|5751.5|5745.5|5751.1|5745.1|1
1641208530000|2022-01-03 11:15:30|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|0
1641208540000|2022-01-03 11:15:40|5752|5746|5751.5|5745.5|5752|5746|5751.5|5745.5|0
1641208550000|2022-01-03 11:15:50|||||||||2
1641208560000|2022-01-03 11:16:00|5751.1|5745.1|5751.5|5745.5|5751.5|5745.5|5750.6|5744.6|1
1641208570000|2022-01-03 11:16:10|5751.1|5745.1|5751|5745|5751.1|5745.1|5750.6|5744.6|0
1641208580000|2022-01-03 11:16:20|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.1|5744.1|1
1641208590000|2022-01-03 11:16:30|||||||||1
1641208600000|2022-01-03 11:16:40|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1641208620000|2022-01-03 11:17:00|5749.6|5743.6|5751.4|5745.4|5751.4|5745.4|5749.1|5743.1|4
1641208630000|2022-01-03 11:17:10|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|5751.5|5745.5|0
1641208650000|2022-01-03 11:17:30|5751|5745|5751|5745|5751|5745|5751|5745|0
1641208660000|2022-01-03 11:17:40|5753|5747|5754|5748|5754.5|5748.5|5753|5747|11
1641208680000|2022-01-03 11:18:00|5754.4|5748.4|5754|5748|5754.5|5748.5|5754|5748|1
1641208690000|2022-01-03 11:18:10|5753.6|5747.6|5753.5|5747.5|5753.6|5747.6|5753.5|5747.5|0
1641208740000|2022-01-03 11:19:00|5753|5747|5752.5|5746.5|5753|5747|5752.5|5746.5|1
1641208770000|2022-01-03 11:19:30|5752.9|5746.9|5753.9|5747.9|5753.9|5747.9|5752.9|5746.9|1
1641208780000|2022-01-03 11:19:40|5754|5748|5754|5748|5754|5748|5754|5748|0
1641208810000|2022-01-03 11:20:10|5753.6|5747.6|5753.5|5747.5|5753.6|5747.6|5753.5|5747.5|1
1641208860000|2022-01-03 11:21:00|5754|5748|5758|5752|5758|5752|5754|5748|1
1641208880000|2022-01-03 11:21:20|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|5758.5|5752.5|0
1641208890000|2022-01-03 11:21:30|5758|5752|5758|5752|5758|5752|5758|5752|0
1641208910000|2022-01-03 11:21:50|5758.1|5752.1|5756.6|5750.6|5758.1|5752.1|5756.6|5750.6|64
1641208920000|2022-01-03 11:22:00|5756.1|5750.1|5755.7|5749.7|5756.1|5750.1|5755.7|5749.7|0
1641208930000|2022-01-03 11:22:10|5756.1|5750.1|5756.6|5750.6|5756.6|5750.6|5756.1|5750.1|0
1641208940000|2022-01-03 11:22:20|5756.2|5750.2|5755.7|5749.7|5756.2|5750.2|5755.7|5749.7|1
1641208950000|2022-01-03 11:22:30|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|143
1641208960000|2022-01-03 11:22:40|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|1
1641208980000|2022-01-03 11:23:00|5754.6|5748.6|5752.1|5746.1|5754.6|5748.6|5752.1|5746.1|1
1641208990000|2022-01-03 11:23:10|5751.7|5745.7|5754.1|5748.1|5754.1|5748.1|5751.6|5745.6|8
1641209010000|2022-01-03 11:23:30|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5
1641209030000|2022-01-03 11:23:50|5752.2|5746.2|5752.1|5746.1|5752.2|5746.2|5752.1|5746.1|0
1641209040000|2022-01-03 11:24:00|5751.6|5745.6|5753.1|5747.1|5753.1|5747.1|5751.1|5745.1|4
1641209050000|2022-01-03 11:24:10|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|0
1641209060000|2022-01-03 11:24:20|5754.1|5748.1|5754.6|5748.6|5755.1|5749.1|5754.1|5748.1|1
1641209070000|2022-01-03 11:24:30|5755.6|5749.6|5754.6|5748.6|5755.6|5749.6|5754.1|5748.1|0
1641209080000|2022-01-03 11:24:40|5754.2|5748.2|5754.1|5748.1|5754.2|5748.2|5754.1|5748.1|0
1641209100000|2022-01-03 11:25:00|5753.7|5747.7|5754.6|5748.6|5754.6|5748.6|5753.6|5747.6|0
1641209120000|2022-01-03 11:25:20|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|0
1641209150000|2022-01-03 11:25:50|5754.6|5748.6|5754.2|5748.2|5755.1|5749.1|5754.2|5748.2|1
1641209160000|2022-01-03 11:26:00|5754.1|5748.1|5753.6|5747.6|5754.1|5748.1|5753.6|5747.6|0
1641209170000|2022-01-03 11:26:10|5753.2|5747.2|5754.7|5748.7|5754.7|5748.7|5753.1|5747.1|2
1641209180000|2022-01-03 11:26:20|5754.2|5748.2|5753.6|5747.6|5754.2|5748.2|5753.6|5747.6|0
1641209190000|2022-01-03 11:26:30|5753.7|5747.7|5754.1|5748.1|5754.1|5748.1|5753.1|5747.1|1
1641209200000|2022-01-03 11:26:40|5754.6|5748.6|5755.1|5749.1|5755.1|5749.1|5754.6|5748.6|1
1641209220000|2022-01-03 11:27:00|5754.6|5748.6|5754.1|5748.1|5755|5749|5754.1|5748.1|0
1641209240000|2022-01-03 11:27:20|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1641209250000|2022-01-03 11:27:30|5754.2|5748.2|5754.1|5748.1|5754.2|5748.2|5754.1|5748.1|3
1641209270000|2022-01-03 11:27:50|||||||||1
1641209310000|2022-01-03 11:28:30|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|1
1641209320000|2022-01-03 11:28:40|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1641209330000|2022-01-03 11:28:50|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|5754.1|5748.1|0
1641209370000|2022-01-03 11:29:30|5755.4|5749.4|5756.1|5750.1|5756.1|5750.1|5755.4|5749.4|2
1641209390000|2022-01-03 11:29:50|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|0
1641209420000|2022-01-03 11:30:20|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|0
1641209430000|2022-01-03 11:30:30|5755|5749|5753.6|5747.6|5755|5749|5753.6|5747.6|1
1641209440000|2022-01-03 11:30:40|5754.1|5748.1|5754.6|5748.6|5754.6|5748.6|5754.1|5748.1|1
1641209450000|2022-01-03 11:30:50|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|0
1641209460000|2022-01-03 11:31:00|5755.5|5749.5|5755.6|5749.6|5755.6|5749.6|5755.5|5749.5|0
1641209470000|2022-01-03 11:31:10|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|0
1641209480000|2022-01-03 11:31:20|5755.6|5749.6|5755.1|5749.1|5755.6|5749.6|5755.1|5749.1|2
1641209510000|2022-01-03 11:31:50|5754.1|5748.1|5754.6|5748.6|5755.1|5749.1|5753.9|5747.9|3
1641209520000|2022-01-03 11:32:00|5754.5|5748.5|5754.1|5748.1|5754.5|5748.5|5753.6|5747.6|1
1641209540000|2022-01-03 11:32:20|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|1
1641209570000|2022-01-03 11:32:50|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|2
1641209580000|2022-01-03 11:33:00|5755.1|5749.1|5754.1|5748.1|5755.1|5749.1|5754.1|5748.1|1
1641209610000|2022-01-03 11:33:30|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|0
1641209640000|2022-01-03 11:34:00|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5752.2|5746.2|2
1641209660000|2022-01-03 11:34:20|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|0
1641209670000|2022-01-03 11:34:30|5752.1|5746.1|5753.1|5747.1|5753.1|5747.1|5751.2|5745.2|1
1641209680000|2022-01-03 11:34:40|5752.6|5746.6|5752.1|5746.1|5752.6|5746.6|5752.1|5746.1|0
1641209690000|2022-01-03 11:34:50|||||||||1
1641209700000|2022-01-03 11:35:00|5752.5|5746.5|5753.1|5747.1|5753.1|5747.1|5752.5|5746.5|2
1641209710000|2022-01-03 11:35:10|5752.6|5746.6|5752.1|5746.1|5752.6|5746.6|5752.1|5746.1|0
1641209720000|2022-01-03 11:35:20|5751.2|5745.2|5751.6|5745.6|5751.6|5745.6|5751.1|5745.1|1
1641209730000|2022-01-03 11:35:30|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|0
1641209740000|2022-01-03 11:35:40|||||||||1
1641209750000|2022-01-03 11:35:50|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|2
1641209760000|2022-01-03 11:36:00|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|0
1641209770000|2022-01-03 11:36:10|5751.5|5745.5|5751.6|5745.6|5751.6|5745.6|5751.5|5745.5|0
1641209800000|2022-01-03 11:36:40|5751.5|5745.5|5751.1|5745.1|5751.5|5745.5|5751.1|5745.1|0
1641209810000|2022-01-03 11:36:50|5751|5745|5749.6|5743.6|5751|5745|5749.1|5743.1|2
1641209830000|2022-01-03 11:37:10|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|0
1641209840000|2022-01-03 11:37:20|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|2
1641209880000|2022-01-03 11:38:00|5750.1|5744.1|5749.6|5743.6|5750.1|5744.1|5749.6|5743.6|1
1641209910000|2022-01-03 11:38:30|5751.1|5745.1|5750.6|5744.6|5751.1|5745.1|5750.6|5744.6|1
1641209930000|2022-01-03 11:38:50|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1641209940000|2022-01-03 11:39:00|5750.6|5744.6|5750.1|5744.1|5750.6|5744.6|5749.6|5743.6|2
1641209950000|2022-01-03 11:39:10|5749.6|5743.6|5750.1|5744.1|5750.1|5744.1|5749.6|5743.6|0
1641209980000|2022-01-03 11:39:40|5749.6|5743.6|5750.1|5744.1|5750.1|5744.1|5749.6|5743.6|0
1641210000000|2022-01-03 11:40:00|5750.5|5744.5|5749.6|5743.6|5750.6|5744.6|5749.6|5743.6|0
1641210030000|2022-01-03 11:40:30|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|0
1641210060000|2022-01-03 11:41:00|5749.2|5743.2|5750.6|5744.6|5750.6|5744.6|5749.2|5743.2|1
1641210080000|2022-01-03 11:41:20|5750.1|5744.1|5750.6|5744.6|5750.6|5744.6|5750.1|5744.1|1
1641210100000|2022-01-03 11:41:40|5750.1|5744.1|5750.6|5744.6|5750.6|5744.6|5750.1|5744.1|0
1641210150000|2022-01-03 11:42:30|5750.1|5744.1|5750.6|5744.6|5751.1|5745.1|5750.1|5744.1|1
1641210160000|2022-01-03 11:42:40|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|5750.5|5744.5|2
1641210180000|2022-01-03 11:43:00|5750.6|5744.6|5750.6|5744.6|5751.1|5745.1|5750.6|5744.6|0
1641210240000|2022-01-03 11:44:00|5750.1|5744.1|5750.6|5744.6|5750.6|5744.6|5750.1|5744.1|0
1641210250000|2022-01-03 11:44:10|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1641210260000|2022-01-03 11:44:20|5749.1|5743.1|5749.1|5743.1|5749.6|5743.6|5749.1|5743.1|3
1641210270000|2022-01-03 11:44:30|||||||||1
1641210280000|2022-01-03 11:44:40|||||||||3
1641210290000|2022-01-03 11:44:50|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|0
1641210300000|2022-01-03 11:45:00|||||||||1
1641210320000|2022-01-03 11:45:20|||||||||2
1641210330000|2022-01-03 11:45:30|5749.1|5743.1|5749.6|5743.6|5749.6|5743.6|5749.1|5743.1|1
1641210340000|2022-01-03 11:45:40|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1641210350000|2022-01-03 11:45:50|5749.6|5743.6|5750.1|5744.1|5750.1|5744.1|5749.6|5743.6|0
1641210360000|2022-01-03 11:46:00|5750|5744|5750.1|5744.1|5750.1|5744.1|5750|5744|0
1641210380000|2022-01-03 11:46:20|5749.6|5743.6|5749.6|5743.6|5750.6|5744.6|5749.6|5743.6|9
1641210390000|2022-01-03 11:46:30|5750.1|5744.1|5750.6|5744.6|5750.6|5744.6|5750|5744|0
1641210400000|2022-01-03 11:46:40|5751.1|5745.1|5749.6|5743.6|5751.1|5745.1|5749.6|5743.6|0
1641210420000|2022-01-03 11:47:00|||||||||1
1641210450000|2022-01-03 11:47:30|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|0
1641210470000|2022-01-03 11:47:50|5751|5745|5751.1|5745.1|5751.1|5745.1|5751|5745|1
1641210480000|2022-01-03 11:48:00|5750.6|5744.6|5749.6|5743.6|5750.6|5744.6|5749.6|5743.6|1
1641210490000|2022-01-03 11:48:10|5751.1|5745.1|5750.1|5744.1|5751.1|5745.1|5750.1|5744.1|0
1641210510000|2022-01-03 11:48:30|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|5751.1|5745.1|1
1641210540000|2022-01-03 11:49:00|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|0
1641210590000|2022-01-03 11:49:50|5750.1|5744.1|5751.1|5745.1|5751.1|5745.1|5750.1|5744.1|1
1641210630000|2022-01-03 11:50:30|5750.9|5744.9|5750.6|5744.6|5750.9|5744.9|5750.6|5744.6|0
1641210650000|2022-01-03 11:50:50|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|1
1641210660000|2022-01-03 11:51:00|||||||||3
1641210720000|2022-01-03 11:52:00|5750.5|5744.5|5751.1|5745.1|5751.6|5745.6|5750.1|5744.1|3
1641210740000|2022-01-03 11:52:20|5751.6|5745.6|5751.1|5745.1|5751.6|5745.6|5751.1|5745.1|1
1641210760000|2022-01-03 11:52:40|5750.7|5744.7|5751.6|5745.6|5751.6|5745.6|5750.7|5744.7|0
1641210770000|2022-01-03 11:52:50|5752|5746|5752|5746|5752|5746|5752|5746|0
1641210780000|2022-01-03 11:53:00|5752.1|5746.1|5753.1|5747.1|5754.6|5748.6|5752|5746|16
1641210790000|2022-01-03 11:53:10|5752.7|5746.7|5752.2|5746.2|5752.7|5746.7|5752.2|5746.2|0
1641210810000|2022-01-03 11:53:30|5751.3|5745.3|5752.2|5746.2|5752.2|5746.2|5751.3|5745.3|1
1641210830000|2022-01-03 11:53:50|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|0
1641210840000|2022-01-03 11:54:00|5752.7|5746.7|5751.2|5745.2|5752.7|5746.7|5751.2|5745.2|0
1641210850000|2022-01-03 11:54:10|5751.6|5745.6|5750.2|5744.2|5751.6|5745.6|5750.2|5744.2|0
1641210860000|2022-01-03 11:54:20|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|0
1641210870000|2022-01-03 11:54:30|5750.1|5744.1|5749.6|5743.6|5750.1|5744.1|5749.6|5743.6|0
1641210890000|2022-01-03 11:54:50|||||||||1
1641210900000|2022-01-03 11:55:00|5749.2|5743.2|5747.6|5741.6|5749.2|5743.2|5747.6|5741.6|3
1641210910000|2022-01-03 11:55:10|5748.1|5742.1|5747.6|5741.6|5748.1|5742.1|5747.6|5741.6|1
1641210940000|2022-01-03 11:55:40|5748.6|5742.6|5749.1|5743.1|5749.1|5743.1|5748.6|5742.6|1
1641210950000|2022-01-03 11:55:50|5748.1|5742.1|5748.6|5742.6|5748.6|5742.6|5748.1|5742.1|1
1641210960000|2022-01-03 11:56:00|5749.1|5743.1|5749.1|5743.1|5749.5|5743.5|5749.1|5743.1|2
1641210970000|2022-01-03 11:56:10|5748.6|5742.6|5749.1|5743.1|5749.1|5743.1|5748.6|5742.6|0
1641210990000|2022-01-03 11:56:30|5749.2|5743.2|5753.1|5747.1|5753.1|5747.1|5749.2|5743.2|4
1641211010000|2022-01-03 11:56:50|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|0
1641211020000|2022-01-03 11:57:00|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|0
1641211030000|2022-01-03 11:57:10|5757.1|5751.1|5756.1|5750.1|5758.6|5752.6|5756.1|5750.1|4
1641211040000|2022-01-03 11:57:20|5757.1|5751.1|5756.6|5750.6|5757.1|5751.1|5756.6|5750.6|1
1641211060000|2022-01-03 11:57:40|5757|5751|5757.1|5751.1|5757.1|5751.1|5757|5751|0
1641211070000|2022-01-03 11:57:50|5757.2|5751.2|5757.1|5751.1|5757.2|5751.2|5757.1|5751.1|0
1641211080000|2022-01-03 11:58:00|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|5756.7|5750.7|1
1641211090000|2022-01-03 11:58:10|5757.1|5751.1|5761.5|5755.5|5761.5|5755.5|5757.1|5751.1|8
1641211100000|2022-01-03 11:58:20|5760.6|5754.6|5761|5755|5761|5755|5760.6|5754.6|0
1641211110000|2022-01-03 11:58:30|5761.5|5755.5|5761.1|5755.1|5762|5756|5761.1|5755.1|1
1641211120000|2022-01-03 11:58:40|5761|5755|5761|5755|5761|5755|5761|5755|1
1641211140000|2022-01-03 11:59:00|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|5759.1|5753.1|1
1641211150000|2022-01-03 11:59:10|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|0
1641211160000|2022-01-03 11:59:20|5757.7|5751.7|5757.6|5751.6|5757.7|5751.7|5757.6|5751.6|0
1641211180000|2022-01-03 11:59:40|5757.2|5751.2|5756.6|5750.6|5757.2|5751.2|5756.6|5750.6|0
1641211190000|2022-01-03 11:59:50|5756.1|5750.1|5755.6|5749.6|5756.1|5750.1|5755.6|5749.6|1
1641211200000|2022-01-03 12:00:00|||||||||5
1641211220000|2022-01-03 12:00:20|||||||||1
1641211270000|2022-01-03 12:01:10|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|7
1641211280000|2022-01-03 12:01:20|5757|5751|5757.1|5751.1|5757.1|5751.1|5757|5751|2
1641211300000|2022-01-03 12:01:40|5757.5|5751.5|5757.6|5751.6|5757.6|5751.6|5757.1|5751.1|0
1641211310000|2022-01-03 12:01:50|5757.1|5751.1|5757|5751|5757.1|5751.1|5757|5751|0
1641211320000|2022-01-03 12:02:00|5757.1|5751.1|5756.1|5750.1|5757.1|5751.1|5756.1|5750.1|0
1641211340000|2022-01-03 12:02:20|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|1
1641211380000|2022-01-03 12:03:00|||||||||1
1641211400000|2022-01-03 12:03:20|5756|5750|5757.1|5751.1|5757.1|5751.1|5756|5750|1
1641211410000|2022-01-03 12:03:30|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|0
1641211480000|2022-01-03 12:04:40|||||||||1
1641211500000|2022-01-03 12:05:00|5756.6|5750.6|5756.1|5750.1|5756.6|5750.6|5756.1|5750.1|0
1641211530000|2022-01-03 12:05:30|5756.6|5750.6|5758.6|5752.6|5758.6|5752.6|5756.6|5750.6|1
1641211540000|2022-01-03 12:05:40|5757.2|5751.2|5758.6|5752.6|5758.6|5752.6|5757.2|5751.2|0
1641211550000|2022-01-03 12:05:50|5757.7|5751.7|5756.1|5750.1|5757.7|5751.7|5756.1|5750.1|1
1641211560000|2022-01-03 12:06:00|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|1
1641211570000|2022-01-03 12:06:10|5756|5750|5756.6|5750.6|5756.6|5750.6|5756|5750|1
1641211590000|2022-01-03 12:06:30|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|5756.1|5750.1|1
1641211630000|2022-01-03 12:07:10|5755.6|5749.6|5755.1|5749.1|5755.6|5749.6|5755.1|5749.1|4
1641211640000|2022-01-03 12:07:20|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|2
1641211650000|2022-01-03 12:07:30|5755.6|5749.6|5756.1|5750.1|5756.1|5750.1|5755.5|5749.5|2
1641211670000|2022-01-03 12:07:50|5755.6|5749.6|5756.1|5750.1|5756.1|5750.1|5755.6|5749.6|0
1641211680000|2022-01-03 12:08:00|5756.5|5750.5|5756.1|5750.1|5756.5|5750.5|5756.1|5750.1|1
1641211730000|2022-01-03 12:08:50|||||||||1
1641211740000|2022-01-03 12:09:00|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|1
1641211790000|2022-01-03 12:09:50|5755.1|5749.1|5756.1|5750.1|5756.1|5750.1|5755.1|5749.1|1
1641211800000|2022-01-03 12:10:00|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|5756.1|5750.1|0
1641211810000|2022-01-03 12:10:10|||||||||1
1641211850000|2022-01-03 12:10:50|||||||||3
1641211860000|2022-01-03 12:11:00|5756.1|5750.1|5755.6|5749.6|5756.1|5750.1|5755.6|5749.6|2
1641211940000|2022-01-03 12:12:20|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|0
1641211960000|2022-01-03 12:12:40|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|2
1641211980000|2022-01-03 12:13:00|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|0
1641212000000|2022-01-03 12:13:20|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|2
1641212010000|2022-01-03 12:13:30|5756.1|5750.1|5756.1|5750.1|5756.6|5750.6|5756.1|5750.1|9
1641212020000|2022-01-03 12:13:40|5756.6|5750.6|5755.6|5749.6|5756.6|5750.6|5755.6|5749.6|6
1641212040000|2022-01-03 12:14:00|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5
1641212050000|2022-01-03 12:14:10|5754.1|5748.1|5752.1|5746.1|5754.1|5748.1|5751.6|5745.6|16
1641212060000|2022-01-03 12:14:20|5751.6|5745.6|5751.6|5745.6|5751.6|5745.6|5751.1|5745.1|0
1641212070000|2022-01-03 12:14:30|5752.4|5746.4|5752.6|5746.6|5752.6|5746.6|5752.4|5746.4|0
1641212090000|2022-01-03 12:14:50|5751.6|5745.6|5752.1|5746.1|5752.1|5746.1|5751.6|5745.6|0
1641212120000|2022-01-03 12:15:20|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|0
1641212150000|2022-01-03 12:15:50|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5
1641212160000|2022-01-03 12:16:00|5751.1|5745.1|5751.5|5745.5|5751.6|5745.6|5750.9|5744.9|8
1641212170000|2022-01-03 12:16:10|5751.4|5745.4|5750|5744|5751.4|5745.4|5750|5744|7
1641212190000|2022-01-03 12:16:30|5749.5|5743.5|5749|5743|5750|5744|5749|5743|1
1641212210000|2022-01-03 12:16:50|5749.5|5743.5|5751|5745|5751|5745|5749.5|5743.5|1
1641212220000|2022-01-03 12:17:00|5750.6|5744.6|5750|5744|5750.6|5744.6|5750|5744|1
1641212230000|2022-01-03 12:17:10|5749|5743|5750.5|5744.5|5750.5|5744.5|5748.5|5742.5|0
1641212280000|2022-01-03 12:18:00|5749|5743|5748.5|5742.5|5749|5743|5748.5|5742.5|1
1641212310000|2022-01-03 12:18:30|5748.1|5742.1|5749|5743|5749.5|5743.5|5748.1|5742.1|1
1641212330000|2022-01-03 12:18:50|||||||||1
1641212360000|2022-01-03 12:19:20|5748.6|5742.6|5748|5742|5748.6|5742.6|5748|5742|0
1641212380000|2022-01-03 12:19:40|5747.1|5741.1|5747.5|5741.5|5747.5|5741.5|5747|5741|2
1641212390000|2022-01-03 12:19:50|5747.1|5741.1|5747|5741|5747.1|5741.1|5746.9|5740.9|0
1641212400000|2022-01-03 12:20:00|5746.6|5740.6|5746.5|5740.5|5746.6|5740.6|5746.5|5740.5|0
1641212420000|2022-01-03 12:20:20|5745.6|5739.6|5744.6|5738.6|5746|5740|5744.6|5738.6|2
1641212430000|2022-01-03 12:20:30|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.1|5739.1|0
1641212440000|2022-01-03 12:20:40|5745.1|5739.1|5745|5739|5745.1|5739.1|5744.6|5738.6|4
1641212460000|2022-01-03 12:21:00|5744.6|5738.6|5745|5739|5745|5739|5744.6|5738.6|1
1641212480000|2022-01-03 12:21:20|5745.1|5739.1|5747|5741|5747|5741|5745.1|5739.1|3
1641212530000|2022-01-03 12:22:10|5747.9|5741.9|5746.5|5740.5|5747.9|5741.9|5746.5|5740.5|2
1641212540000|2022-01-03 12:22:20|5746|5740|5747|5741|5747|5741|5746|5740|1
1641212550000|2022-01-03 12:22:30|5747.4|5741.4|5747.9|5741.9|5747.9|5741.9|5747.4|5741.4|0
1641212560000|2022-01-03 12:22:40|5748.1|5742.1|5748|5742|5749|5743|5748|5742|2
1641212570000|2022-01-03 12:22:50|5747.6|5741.6|5749|5743|5749|5743|5747.6|5741.6|0
1641212580000|2022-01-03 12:23:00|5748|5742|5747.5|5741.5|5748|5742|5747.5|5741.5|3
1641212590000|2022-01-03 12:23:10|5749|5743|5748|5742|5749|5743|5748|5742|1
1641212600000|2022-01-03 12:23:20|5749.1|5743.1|5749|5743|5749.1|5743.1|5749|5743|0
1641212610000|2022-01-03 12:23:30|5749.1|5743.1|5750|5744|5750|5744|5749.1|5743.1|1
1641212620000|2022-01-03 12:23:40|5749.5|5743.5|5749.5|5743.5|5751|5745|5749|5743|2
1641212630000|2022-01-03 12:23:50|5749|5743|5749|5743|5749|5743|5749|5743|0
1641212650000|2022-01-03 12:24:10|5749.2|5743.2|5751.5|5745.5|5751.5|5745.5|5749.2|5743.2|6
1641212680000|2022-01-03 12:24:40|5757.9|5751.9|5755.5|5749.5|5758.5|5752.5|5755.5|5749.5|32
1641212700000|2022-01-03 12:25:00|5755.1|5749.1|5753.5|5747.5|5755.1|5749.1|5753.5|5747.5|2
1641212750000|2022-01-03 12:25:50|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5
1641212760000|2022-01-03 12:26:00|5754|5748|5751.5|5745.5|5754|5748|5751.5|5745.5|6
1641212790000|2022-01-03 12:26:30|5751.9|5745.9|5751.5|5745.5|5752|5746|5751.5|5745.5|0
1641212800000|2022-01-03 12:26:40|5749.1|5743.1|5748.6|5742.6|5749.5|5743.5|5748.6|5742.6|4
1641212820000|2022-01-03 12:27:00|5749|5743|5747.5|5741.5|5749|5743|5747|5741|4
1641212840000|2022-01-03 12:27:20|5747.1|5741.1|5749|5743|5749|5743|5747.1|5741.1|1
1641212870000|2022-01-03 12:27:50|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|0
1641212880000|2022-01-03 12:28:00|5748|5742|5748|5742|5748|5742|5748|5742|0
1641212890000|2022-01-03 12:28:10|5747.6|5741.6|5746|5740|5747.6|5741.6|5746|5740|3
1641212900000|2022-01-03 12:28:20|5746.4|5740.4|5747.5|5741.5|5747.5|5741.5|5746.4|5740.4|0
1641212920000|2022-01-03 12:28:40|5748|5742|5749|5743|5749|5743|5748|5742|1
1641212930000|2022-01-03 12:28:50|5748|5742|5748.1|5742.1|5748.1|5742.1|5747.5|5741.5|0
1641212940000|2022-01-03 12:29:00|5748|5742|5747|5741|5748|5742|5747|5741|0
1641212980000|2022-01-03 12:29:40|5746.6|5740.6|5746.5|5740.5|5746.6|5740.6|5746.5|5740.5|0
1641212990000|2022-01-03 12:29:50|||||||||1
1641213000000|2022-01-03 12:30:00|5746.9|5740.9|5746|5740|5746.9|5740.9|5746|5740|2
1641213020000|2022-01-03 12:30:20|5746.1|5740.1|5746.5|5740.5|5746.5|5740.5|5746.1|5740.1|0
1641213030000|2022-01-03 12:30:30|5746|5740|5746.5|5740.5|5746.5|5740.5|5746|5740|0
1641213040000|2022-01-03 12:30:40|5747|5741|5747|5741|5747.6|5741.6|5747|5741|3
1641213060000|2022-01-03 12:31:00|5747.4|5741.4|5748|5742|5748|5742|5747|5741|1
1641213080000|2022-01-03 12:31:20|5748.4|5742.4|5748.5|5742.5|5748.5|5742.5|5748.4|5742.4|0
1641213090000|2022-01-03 12:31:30|5748.9|5742.9|5749|5743|5749|5743|5748.9|5742.9|0
1641213100000|2022-01-03 12:31:40|||||||||2
1641213150000|2022-01-03 12:32:30|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|5748.1|5742.1|1
1641213160000|2022-01-03 12:32:40|5748.9|5742.9|5749|5743|5749|5743|5748.9|5742.9|0
1641213170000|2022-01-03 12:32:50|5748.9|5742.9|5746.1|5740.1|5748.9|5742.9|5744.6|5738.6|9
1641213200000|2022-01-03 12:33:20|5746.5|5740.5|5747|5741|5747|5741|5746.5|5740.5|0
1641213210000|2022-01-03 12:33:30|5746.8|5740.8|5744.6|5738.6|5746.8|5740.8|5744.6|5738.6|6
1641213220000|2022-01-03 12:33:40|5745|5739|5745|5739|5745|5739|5745|5739|0
1641213230000|2022-01-03 12:33:50|5746.1|5740.1|5745.1|5739.1|5746.1|5740.1|5745.1|5739.1|5
1641213250000|2022-01-03 12:34:10|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|1
1641213280000|2022-01-03 12:34:40|||||||||2
1641213300000|2022-01-03 12:35:00|5745|5739|5745|5739|5745|5739|5745|5739|0
1641213310000|2022-01-03 12:35:10|5746.5|5740.5|5746|5740|5747|5741|5746|5740|2
1641213360000|2022-01-03 12:36:00|5746.3|5740.3|5750.1|5744.1|5750.7|5744.7|5746.3|5740.3|8
1641213370000|2022-01-03 12:36:10|5746|5740|5746|5740|5746|5740|5746|5740|5
1641213380000|2022-01-03 12:36:20|5746.1|5740.1|5745.6|5739.6|5746.1|5740.1|5745.6|5739.6|0
1641213410000|2022-01-03 12:36:50|5744.2|5738.2|5745.1|5739.1|5745.1|5739.1|5744.2|5738.2|3
1641213420000|2022-01-03 12:37:00|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|0
1641213430000|2022-01-03 12:37:10|5744.2|5738.2|5744.6|5738.6|5744.6|5738.6|5744.2|5738.2|0
1641213440000|2022-01-03 12:37:20|5745.1|5739.1|5744.6|5738.6|5745.1|5739.1|5744.6|5738.6|0
1641213450000|2022-01-03 12:37:30|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|0
1641213460000|2022-01-03 12:37:40|5745.6|5739.6|5746.1|5740.1|5746.1|5740.1|5745.6|5739.6|0
1641213480000|2022-01-03 12:38:00|5746|5740|5745.1|5739.1|5746|5740|5745.1|5739.1|0
1641213490000|2022-01-03 12:38:10|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|1
1641213500000|2022-01-03 12:38:20|5744.2|5738.2|5744.1|5738.1|5744.2|5738.2|5744.1|5738.1|0
1641213520000|2022-01-03 12:38:40|||||||||7
1641213530000|2022-01-03 12:38:50|5745.1|5739.1|5744.6|5738.6|5745.1|5739.1|5744.6|5738.6|2
1641213540000|2022-01-03 12:39:00|5745.1|5739.1|5745.6|5739.6|5746.1|5740.1|5744.6|5738.6|4
1641213550000|2022-01-03 12:39:10|5746.1|5740.1|5744.6|5738.6|5746.6|5740.6|5744.6|5738.6|1
1641213590000|2022-01-03 12:39:50|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|1
1641213610000|2022-01-03 12:40:10|5744.7|5738.7|5744.6|5738.6|5746.1|5740.1|5744.6|5738.6|1
1641213640000|2022-01-03 12:40:40|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|2
1641213650000|2022-01-03 12:40:50|5745.2|5739.2|5746.1|5740.1|5746.1|5740.1|5745.2|5739.2|1
1641213660000|2022-01-03 12:41:00|5745.6|5739.6|5746.1|5740.1|5746.1|5740.1|5744.7|5738.7|2
1641213670000|2022-01-03 12:41:10|5746|5740|5746.1|5740.1|5746.5|5740.5|5745.6|5739.6|0
1641213680000|2022-01-03 12:41:20|5745.6|5739.6|5745.6|5739.6|5746.6|5740.6|5745.6|5739.6|1
1641213700000|2022-01-03 12:41:40|5745.1|5739.1|5746.1|5740.1|5747.1|5741.1|5745.1|5739.1|3
1641213710000|2022-01-03 12:41:50|5746.5|5740.5|5744.7|5738.7|5746.5|5740.5|5744.7|5738.7|6
1641213720000|2022-01-03 12:42:00|5744.6|5738.6|5746.1|5740.1|5746.1|5740.1|5744.6|5738.6|0
1641213730000|2022-01-03 12:42:10|5745.1|5739.1|5744.6|5738.6|5745.1|5739.1|5744.2|5738.2|1
1641213750000|2022-01-03 12:42:30|||||||||2
1641213780000|2022-01-03 12:43:00|5745.1|5739.1|5746.6|5740.6|5746.6|5740.6|5745.1|5739.1|2
1641213820000|2022-01-03 12:43:40|5747.1|5741.1|5746.6|5740.6|5747.1|5741.1|5746.6|5740.6|1
1641213840000|2022-01-03 12:44:00|5747.1|5741.1|5747.1|5741.1|5747.5|5741.5|5747.1|5741.1|1
1641213850000|2022-01-03 12:44:10|5747.6|5741.6|5749.7|5743.7|5750.6|5744.6|5747.6|5741.6|6
1641213860000|2022-01-03 12:44:20|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5749.7|5743.7|0
1641213880000|2022-01-03 12:44:40|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|0
1641213890000|2022-01-03 12:44:50|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|2
1641213900000|2022-01-03 12:45:00|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|5749.7|5743.7|0
1641213910000|2022-01-03 12:45:10|5747.7|5741.7|5746.6|5740.6|5747.7|5741.7|5746.6|5740.6|18
1641213930000|2022-01-03 12:45:30|5746.2|5740.2|5746.2|5740.2|5746.6|5740.6|5746.2|5740.2|1
1641213940000|2022-01-03 12:45:40|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|0
1641213950000|2022-01-03 12:45:50|5747.1|5741.1|5748.6|5742.6|5748.6|5742.6|5747.1|5741.1|1
1641213960000|2022-01-03 12:46:00|5748.1|5742.1|5746.2|5740.2|5748.1|5742.1|5746.2|5740.2|3
1641214010000|2022-01-03 12:46:50|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|0
1641214020000|2022-01-03 12:47:00|5747.1|5741.1|5748.1|5742.1|5748.1|5742.1|5747.1|5741.1|1
1641214050000|2022-01-03 12:47:30|5748.6|5742.6|5748.6|5742.6|5748.6|5742.6|5748.1|5742.1|0
1641214060000|2022-01-03 12:47:40|5748.1|5742.1|5748.1|5742.1|5748.1|5742.1|5748.1|5742.1|0
1641214080000|2022-01-03 12:48:00|5747.6|5741.6|5747.1|5741.1|5748.1|5742.1|5747.1|5741.1|1
1641214100000|2022-01-03 12:48:20|5745.3|5739.3|5748.6|5742.6|5749.1|5743.1|5745.3|5739.3|4
1641214110000|2022-01-03 12:48:30|5747.1|5741.1|5746.1|5740.1|5747.1|5741.1|5746.1|5740.1|4
1641214120000|2022-01-03 12:48:40|||||||||1
1641214130000|2022-01-03 12:48:50|5746.6|5740.6|5746.1|5740.1|5746.6|5740.6|5746.1|5740.1|0
1641214140000|2022-01-03 12:49:00|5746.5|5740.5|5746.1|5740.1|5746.5|5740.5|5746.1|5740.1|1
1641214150000|2022-01-03 12:49:10|5746.6|5740.6|5747.1|5741.1|5747.1|5741.1|5746.6|5740.6|1
1641214160000|2022-01-03 12:49:20|5747.6|5741.6|5747.6|5741.6|5747.6|5741.6|5747.6|5741.6|0
1641214170000|2022-01-03 12:49:30|5746.6|5740.6|5747|5741|5747|5741|5746.1|5740.1|2
1641214180000|2022-01-03 12:49:40|5747.1|5741.1|5747.1|5741.1|5747.1|5741.1|5747.1|5741.1|5
1641214190000|2022-01-03 12:49:50|5747.9|5741.9|5748|5742|5748|5742|5747.1|5741.1|1
1641214200000|2022-01-03 12:50:00|5747.5|5741.5|5748|5742|5748|5742|5747.5|5741.5|0
1641214230000|2022-01-03 12:50:30|5747|5741|5748|5742|5748|5742|5747|5741|0
1641214250000|2022-01-03 12:50:50|5748.9|5742.9|5749.5|5743.5|5749.5|5743.5|5748.9|5742.9|1
1641214260000|2022-01-03 12:51:00|5749.9|5743.9|5749|5743|5750|5744|5748|5742|1
1641214270000|2022-01-03 12:51:10|5748.6|5742.6|5749.5|5743.5|5750|5744|5748.5|5742.5|2
1641214280000|2022-01-03 12:51:20|5750|5744|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1641214300000|2022-01-03 12:51:40|5748.2|5742.2|5748|5742|5748.2|5742.2|5748|5742|1
1641214310000|2022-01-03 12:51:50|5749|5743|5749|5743|5749|5743|5749|5743|4
1641214320000|2022-01-03 12:52:00|5748.1|5742.1|5748.9|5742.9|5748.9|5742.9|5748.1|5742.1|1
1641214330000|2022-01-03 12:52:10|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|0
1641214340000|2022-01-03 12:52:20|5750.5|5744.5|5748.1|5742.1|5750.9|5744.9|5748.1|5742.1|1
1641214350000|2022-01-03 12:52:30|5748.5|5742.5|5748.1|5742.1|5748.5|5742.5|5748.1|5742.1|0
1641214360000|2022-01-03 12:52:40|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|5748.5|5742.5|0
1641214370000|2022-01-03 12:52:50|5749|5743|5749.5|5743.5|5750|5744|5749|5743|1
1641214380000|2022-01-03 12:53:00|5749.9|5743.9|5749.5|5743.5|5750|5744|5748.5|5742.5|1
1641214410000|2022-01-03 12:53:30|5749.1|5743.1|5749|5743|5749.1|5743.1|5749|5743|0
1641214420000|2022-01-03 12:53:40|5749.1|5743.1|5748.6|5742.6|5749.1|5743.1|5748.6|5742.6|1
1641214430000|2022-01-03 12:53:50|5748.1|5742.1|5748.6|5742.6|5748.6|5742.6|5747.6|5741.6|4
1641214440000|2022-01-03 12:54:00|5748.1|5742.1|5749.6|5743.6|5749.6|5743.6|5748.1|5742.1|5
1641214450000|2022-01-03 12:54:10|5750|5744|5750|5744|5751|5745|5748.1|5742.1|26
1641214460000|2022-01-03 12:54:20|||||||||2
1641214480000|2022-01-03 12:54:40|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|0
1641214490000|2022-01-03 12:54:50|5749.1|5743.1|5748.6|5742.6|5749.1|5743.1|5748.6|5742.6|1
1641214510000|2022-01-03 12:55:10|5748.2|5742.2|5748.1|5742.1|5748.2|5742.2|5748.1|5742.1|0
1641214520000|2022-01-03 12:55:20|5748.6|5742.6|5748.1|5742.1|5748.6|5742.6|5748.1|5742.1|1
1641214530000|2022-01-03 12:55:30|5747.6|5741.6|5747.2|5741.2|5747.6|5741.6|5747.2|5741.2|3
1641214550000|2022-01-03 12:55:50|5747.6|5741.6|5747.6|5741.6|5747.6|5741.6|5747.6|5741.6|0
1641214560000|2022-01-03 12:56:00|||||||||2
1641214570000|2022-01-03 12:56:10|5747.2|5741.2|5747.6|5741.6|5747.6|5741.6|5747.2|5741.2|0
1641214610000|2022-01-03 12:56:50|||||||||2
1641214620000|2022-01-03 12:57:00|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|5747.2|5741.2|1
1641214640000|2022-01-03 12:57:20|5747.6|5741.6|5747.6|5741.6|5747.6|5741.6|5747.6|5741.6|1
1641214660000|2022-01-03 12:57:40|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|4
1641214670000|2022-01-03 12:57:50|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|0
1641214680000|2022-01-03 12:58:00|5746.2|5740.2|5746.2|5740.2|5747.2|5741.2|5746.2|5740.2|4
1641214740000|2022-01-03 12:59:00|5745.6|5739.6|5745.1|5739.1|5745.6|5739.6|5745.1|5739.1|7
1641214770000|2022-01-03 12:59:30|5744.1|5738.1|5744.7|5738.7|5744.7|5738.7|5744.1|5738.1|4
1641214780000|2022-01-03 12:59:40|5744.2|5738.2|5744.7|5738.7|5744.7|5738.7|5744.2|5738.2|1
1641214800000|2022-01-03 13:00:00|5745.1|5739.1|5745.2|5739.2|5745.2|5739.2|5744.7|5738.7|0
1641214810000|2022-01-03 13:00:10|5746.2|5740.2|5746.6|5740.6|5746.6|5740.6|5746.2|5740.2|1
1641214830000|2022-01-03 13:00:30|5747.1|5741.1|5747.1|5741.1|5747.1|5741.1|5747.1|5741.1|1
1641214840000|2022-01-03 13:00:40|5746.6|5740.6|5746.1|5740.1|5747.1|5741.1|5746.1|5740.1|2
1641214860000|2022-01-03 13:01:00|5745.2|5739.2|5744.2|5738.2|5745.2|5739.2|5744.2|5738.2|9
1641214880000|2022-01-03 13:01:20|5743.6|5737.6|5744.2|5738.2|5744.2|5738.2|5743.1|5737.1|19
1641214950000|2022-01-03 13:02:30|5743.2|5737.2|5743.1|5737.1|5743.6|5737.6|5743.1|5737.1|3
1641214970000|2022-01-03 13:02:50|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|2
1641215010000|2022-01-03 13:03:30|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|0
1641215020000|2022-01-03 13:03:40|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|2
1641215030000|2022-01-03 13:03:50|5745|5739|5744.1|5738.1|5745.1|5739.1|5743.6|5737.6|4
1641215040000|2022-01-03 13:04:00|5743.7|5737.7|5743.6|5737.6|5743.7|5737.7|5743.6|5737.6|0
1641215050000|2022-01-03 13:04:10|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|0
1641215070000|2022-01-03 13:04:30|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|1
1641215090000|2022-01-03 13:04:50|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5743.6|5737.6|0
1641215100000|2022-01-03 13:05:00|5744.6|5738.6|5743.6|5737.6|5744.6|5738.6|5743.6|5737.6|0
1641215110000|2022-01-03 13:05:10|5744.1|5738.1|5743.5|5737.5|5744.1|5738.1|5743.5|5737.5|1
1641215120000|2022-01-03 13:05:20|5743|5737|5744.5|5738.5|5744.5|5738.5|5743|5737|3
1641215140000|2022-01-03 13:05:40|5745|5739|5745.5|5739.5|5745.5|5739.5|5745|5739|1
1641215150000|2022-01-03 13:05:50|5745.9|5739.9|5744.5|5738.5|5745.9|5739.9|5744.5|5738.5|3
1641215160000|2022-01-03 13:06:00|5744.1|5738.1|5744.6|5738.6|5744.6|5738.6|5744|5738|1
1641215170000|2022-01-03 13:06:10|5744.1|5738.1|5744.5|5738.5|5744.5|5738.5|5744.1|5738.1|2
1641215200000|2022-01-03 13:06:40|5744.9|5738.9|5744.5|5738.5|5745|5739|5744.5|5738.5|0
1641215210000|2022-01-03 13:06:50|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|0
1641215220000|2022-01-03 13:07:00|5744|5738|5743.1|5737.1|5744|5738|5743.1|5737.1|1
1641215230000|2022-01-03 13:07:10|5743|5737|5743.5|5737.5|5744.5|5738.5|5743|5737|4
1641215240000|2022-01-03 13:07:20|5743|5737|5743.5|5737.5|5743.5|5737.5|5743|5737|0
1641215260000|2022-01-03 13:07:40|5743.9|5737.9|5743|5737|5743.9|5737.9|5743|5737|5
1641215270000|2022-01-03 13:07:50|5741|5735|5739|5733|5741|5735|5737.5|5731.5|27
1641215280000|2022-01-03 13:08:00|5737.5|5731.5|5738.4|5732.4|5738.5|5732.5|5737.5|5731.5|5
1641215290000|2022-01-03 13:08:10|5738.1|5732.1|5738.5|5732.5|5738.5|5732.5|5737.5|5731.5|1
1641215300000|2022-01-03 13:08:20|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1641215310000|2022-01-03 13:08:30|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5737.5|5731.5|2
1641215320000|2022-01-03 13:08:40|5738|5732|5738|5732|5738|5732|5737.4|5731.4|2
1641215330000|2022-01-03 13:08:50|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|5738.5|5732.5|0
1641215340000|2022-01-03 13:09:00|5738.4|5732.4|5742.1|5736.1|5742.1|5736.1|5737|5731|18
1641215350000|2022-01-03 13:09:10|5742.4|5736.4|5741.9|5735.9|5742.4|5736.4|5741.5|5735.5|6
1641215360000|2022-01-03 13:09:20|5742.4|5736.4|5743|5737|5744|5738|5742.4|5736.4|1
1641215370000|2022-01-03 13:09:30|5743.9|5737.9|5744|5738|5744|5738|5743.9|5737.9|1
1641215380000|2022-01-03 13:09:40|5743.1|5737.1|5739.5|5733.5|5743.1|5737.1|5739.5|5733.5|5
1641215390000|2022-01-03 13:09:50|5739|5733|5739|5733|5739|5733|5739|5733|0
1641215400000|2022-01-03 13:10:00|5737|5731|5735.6|5729.6|5737.1|5731.1|5735.5|5729.5|17
1641215410000|2022-01-03 13:10:10|5735.5|5729.5|5732.6|5726.6|5735.5|5729.5|5732.6|5726.6|3
1641215420000|2022-01-03 13:10:20|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|5731.2|5725.2|17
1641215430000|2022-01-03 13:10:30|5732.1|5726.1|5732.7|5726.7|5732.7|5726.7|5731.7|5725.7|27
1641215440000|2022-01-03 13:10:40|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|0
1641215460000|2022-01-03 13:11:00|5732.7|5726.7|5733.1|5727.1|5733.2|5727.2|5732.7|5726.7|0
1641215470000|2022-01-03 13:11:10|5732.7|5726.7|5732.6|5726.6|5732.7|5726.7|5732.6|5726.6|0
1641215480000|2022-01-03 13:11:20|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1641215490000|2022-01-03 13:11:30|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|0
1641215500000|2022-01-03 13:11:40|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|2
1641215510000|2022-01-03 13:11:50|5732.1|5726.1|5733.3|5727.3|5733.9|5727.9|5732.1|5726.1|12
1641215520000|2022-01-03 13:12:00|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1641215530000|2022-01-03 13:12:10|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|2
1641215540000|2022-01-03 13:12:20|5734.2|5728.2|5735.1|5729.1|5735.1|5729.1|5734.2|5728.2|0
1641215560000|2022-01-03 13:12:40|5735.6|5729.6|5735.6|5729.6|5735.6|5729.6|5735.6|5729.6|1
1641215580000|2022-01-03 13:13:00|5735.2|5729.2|5735.1|5729.1|5735.2|5729.2|5735.1|5729.1|0
1641215590000|2022-01-03 13:13:10|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|2
1641215620000|2022-01-03 13:13:40|5733.6|5727.6|5732.2|5726.2|5734.1|5728.1|5732.2|5726.2|2
1641215630000|2022-01-03 13:13:50|||||||||2
1641215640000|2022-01-03 13:14:00|5731.7|5725.7|5729.6|5723.6|5731.7|5725.7|5729.6|5723.6|11
1641215650000|2022-01-03 13:14:10|5730.1|5724.1|5729.6|5723.6|5730.1|5724.1|5729.6|5723.6|0
1641215690000|2022-01-03 13:14:50|5730.1|5724.1|5730.6|5724.6|5730.6|5724.6|5730.1|5724.1|1
1641215700000|2022-01-03 13:15:00|5730.2|5724.2|5732.1|5726.1|5732.1|5726.1|5730.2|5724.2|2
1641215710000|2022-01-03 13:15:10|5731.6|5725.6|5732.1|5726.1|5732.1|5726.1|5731.6|5725.6|1
1641215720000|2022-01-03 13:15:20|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|2
1641215730000|2022-01-03 13:15:30|5730.6|5724.6|5729.1|5723.1|5730.6|5724.6|5729.1|5723.1|2
1641215740000|2022-01-03 13:15:40|5729.6|5723.6|5730.6|5724.6|5730.6|5724.6|5729.6|5723.6|5
1641215750000|2022-01-03 13:15:50|5730.1|5724.1|5729.6|5723.6|5730.1|5724.1|5729.1|5723.1|3
1641215760000|2022-01-03 13:16:00|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|2
1641215770000|2022-01-03 13:16:10|5731.1|5725.1|5730.6|5724.6|5731.1|5725.1|5730.6|5724.6|1
1641215790000|2022-01-03 13:16:30|5732.6|5726.6|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|2
1641215800000|2022-01-03 13:16:40|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|1
1641215810000|2022-01-03 13:16:50|5732.6|5726.6|5732.1|5726.1|5732.6|5726.6|5732.1|5726.1|19
1641215820000|2022-01-03 13:17:00|5731.1|5725.1|5724.6|5718.6|5731.1|5725.1|5724.1|5718.1|14
1641215830000|2022-01-03 13:17:10|5724.2|5718.2|5724.2|5718.2|5725.1|5719.1|5723.7|5717.7|4
1641215840000|2022-01-03 13:17:20|5723.7|5717.7|5723.7|5717.7|5724.6|5718.6|5723.6|5717.6|2
1641215850000|2022-01-03 13:17:30|5723.2|5717.2|5725.1|5719.1|5725.1|5719.1|5723.2|5717.2|4
1641215860000|2022-01-03 13:17:40|5724.2|5718.2|5725.1|5719.1|5725.1|5719.1|5723.3|5717.3|24
1641215870000|2022-01-03 13:17:50|5724.6|5718.6|5726.6|5720.6|5726.6|5720.6|5724.6|5718.6|0
1641215880000|2022-01-03 13:18:00|5726.1|5720.1|5723.7|5717.7|5726.1|5720.1|5723.7|5717.7|5
1641215890000|2022-01-03 13:18:10|5724.1|5718.1|5724.2|5718.2|5724.2|5718.2|5723.7|5717.7|1
1641215900000|2022-01-03 13:18:20|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|5723.6|5717.6|1
1641215920000|2022-01-03 13:18:40|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|1
1641215930000|2022-01-03 13:18:50|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|5723.7|5717.7|1
1641215940000|2022-01-03 13:19:00|5723.2|5717.2|5723.6|5717.6|5723.7|5717.7|5723.1|5717.1|9
1641215950000|2022-01-03 13:19:10|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|0
1641215960000|2022-01-03 13:19:20|5723.6|5717.6|5724.6|5718.6|5724.6|5718.6|5723.6|5717.6|2
1641215970000|2022-01-03 13:19:30|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|0
1641215980000|2022-01-03 13:19:40|5723.7|5717.7|5724.6|5718.6|5724.6|5718.6|5723.6|5717.6|1
1641215990000|2022-01-03 13:19:50|5725.2|5719.2|5725.6|5719.6|5725.6|5719.6|5725.2|5719.2|3
1641216000000|2022-01-03 13:20:00|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|1
1641216020000|2022-01-03 13:20:20|5725.6|5719.6|5725.2|5719.2|5725.6|5719.6|5725.2|5719.2|3
1641216040000|2022-01-03 13:20:40|5724.1|5718.1|5724.1|5718.1|5725.1|5719.1|5724.1|5718.1|0
1641216050000|2022-01-03 13:20:50|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|1
1641216060000|2022-01-03 13:21:00|5724.1|5718.1|5722.7|5716.7|5724.1|5718.1|5722.7|5716.7|3
1641216070000|2022-01-03 13:21:10|5723.1|5717.1|5723.2|5717.2|5723.2|5717.2|5723.1|5717.1|2
1641216080000|2022-01-03 13:21:20|5723.7|5717.7|5724.1|5718.1|5724.1|5718.1|5723.2|5717.2|0
1641216100000|2022-01-03 13:21:40|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|5722.7|5716.7|5
1641216110000|2022-01-03 13:21:50|5723.6|5717.6|5724.1|5718.1|5724.1|5718.1|5723.1|5717.1|1
1641216120000|2022-01-03 13:22:00|5723.6|5717.6|5723.1|5717.1|5723.6|5717.6|5723.1|5717.1|0
1641216140000|2022-01-03 13:22:20|5724.6|5718.6|5724.1|5718.1|5724.6|5718.6|5723.6|5717.6|6
1641216150000|2022-01-03 13:22:30|5724.6|5718.6|5724.1|5718.1|5724.6|5718.6|5724.1|5718.1|0
1641216160000|2022-01-03 13:22:40|5724.6|5718.6|5725.1|5719.1|5725.1|5719.1|5723.6|5717.6|1
1641216170000|2022-01-03 13:22:50|5724.6|5718.6|5725.6|5719.6|5725.6|5719.6|5724.6|5718.6|1
1641216180000|2022-01-03 13:23:00|5726.1|5720.1|5725.2|5719.2|5726.1|5720.1|5725.2|5719.2|3
1641216190000|2022-01-03 13:23:10|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|0
1641216200000|2022-01-03 13:23:20|5729.1|5723.1|5729.6|5723.6|5729.6|5723.6|5729.1|5723.1|3
1641216230000|2022-01-03 13:23:50|5730.1|5724.1|5730.6|5724.6|5731.1|5725.1|5730.1|5724.1|0
1641216240000|2022-01-03 13:24:00|5729.7|5723.7|5726.1|5720.1|5730.1|5724.1|5724.7|5718.7|10
1641216250000|2022-01-03 13:24:10|5725.7|5719.7|5721.6|5715.6|5725.7|5719.7|5721.6|5715.6|6
1641216270000|2022-01-03 13:24:30|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|5718.6|5712.6|3
1641216280000|2022-01-03 13:24:40|5718.1|5712.1|5718.6|5712.6|5718.6|5712.6|5718.1|5712.1|1
1641216290000|2022-01-03 13:24:50|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|16
1641216300000|2022-01-03 13:25:00|||||||||6
1641216310000|2022-01-03 13:25:10|||||||||20
1641216320000|2022-01-03 13:25:20|||||||||4
1641216330000|2022-01-03 13:25:30|||||||||5
1641216340000|2022-01-03 13:25:40|||||||||7
1641216350000|2022-01-03 13:25:50|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|15
1641216370000|2022-01-03 13:26:10|5713.2|5707.2|5712.8|5706.8|5713.3|5707.3|5712.3|5706.3|4
1641216380000|2022-01-03 13:26:20|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|3
1641216390000|2022-01-03 13:26:30|5708.2|5702.2|5705.8|5699.8|5708.2|5702.2|5705.8|5699.8|7
1641216400000|2022-01-03 13:26:40|5705.3|5699.3|5699.8|5693.8|5705.8|5699.8|5699.8|5693.8|15
1641216410000|2022-01-03 13:26:50|5700.2|5694.2|5698.8|5692.8|5700.3|5694.3|5698.3|5692.3|2
1641216420000|2022-01-03 13:27:00|5698.3|5692.3|5697.8|5691.8|5698.3|5692.3|5697.8|5691.8|1
1641216430000|2022-01-03 13:27:10|5698.3|5692.3|5699.2|5693.2|5699.2|5693.2|5698.3|5692.3|31
1641216440000|2022-01-03 13:27:20|5699.7|5693.7|5700.2|5694.2|5700.2|5694.2|5699.7|5693.7|2
1641216450000|2022-01-03 13:27:30|5700.7|5694.7|5701.7|5695.7|5701.7|5695.7|5700.7|5694.7|12
1641216460000|2022-01-03 13:27:40|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|2
1641216470000|2022-01-03 13:27:50|5703.3|5697.3|5703.8|5697.8|5703.8|5697.8|5703.3|5697.3|1
1641216480000|2022-01-03 13:28:00|5704.7|5698.7|5705.2|5699.2|5705.2|5699.2|5704.7|5698.7|0
1641216490000|2022-01-03 13:28:10|5706.2|5700.2|5708.2|5702.2|5708.2|5702.2|5706.2|5700.2|6
1641216500000|2022-01-03 13:28:20|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|0
1641216520000|2022-01-03 13:28:40|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1641216530000|2022-01-03 13:28:50|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|4
1641216540000|2022-01-03 13:29:00|5710.3|5704.3|5713.7|5707.7|5713.7|5707.7|5710.2|5704.2|12
1641216550000|2022-01-03 13:29:10|5713.2|5707.2|5713.7|5707.7|5713.7|5707.7|5713.2|5707.2|0
1641216560000|2022-01-03 13:29:20|5714.1|5708.1|5714.2|5708.2|5714.7|5708.7|5714.1|5708.1|0
1641216580000|2022-01-03 13:29:40|5714.7|5708.7|5715.2|5709.2|5715.2|5709.2|5714.7|5708.7|0
1641216590000|2022-01-03 13:29:50|5717.7|5711.7|5716.2|5710.2|5717.7|5711.7|5716.2|5710.2|1
1641216600000|2022-01-03 13:30:00|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|0
1641216610000|2022-01-03 13:30:10|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|2
1641216620000|2022-01-03 13:30:20|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|0
1641216640000|2022-01-03 13:30:40|5717.7|5711.7|5717.2|5711.2|5717.7|5711.7|5717.2|5711.2|0
1641216660000|2022-01-03 13:31:00|5717.1|5711.1|5716.7|5710.7|5717.1|5711.1|5716.7|5710.7|0
1641216670000|2022-01-03 13:31:10|5717.7|5711.7|5716.7|5710.7|5717.7|5711.7|5716.7|5710.7|0
1641216680000|2022-01-03 13:31:20|5716.2|5710.2|5716.7|5710.7|5716.7|5710.7|5716.2|5710.2|0
1641216690000|2022-01-03 13:31:30|5717.1|5711.1|5718.2|5712.2|5718.2|5712.2|5717.1|5711.1|3
1641216710000|2022-01-03 13:31:50|5718.7|5712.7|5718.2|5712.2|5718.7|5712.7|5717.7|5711.7|6
1641216720000|2022-01-03 13:32:00|5718.7|5712.7|5718.3|5712.3|5719.2|5713.2|5717.8|5711.8|4
1641216740000|2022-01-03 13:32:20|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1641216750000|2022-01-03 13:32:30|5717.3|5711.3|5718.3|5712.3|5718.7|5712.7|5717.2|5711.2|2
1641216760000|2022-01-03 13:32:40|5718.7|5712.7|5719.7|5713.7|5720.1|5714.1|5718.7|5712.7|1
1641216770000|2022-01-03 13:32:50|5720.7|5714.7|5719.7|5713.7|5720.7|5714.7|5719.7|5713.7|0
1641216780000|2022-01-03 13:33:00|5720.1|5714.1|5717.8|5711.8|5720.1|5714.1|5717.8|5711.8|8
1641216800000|2022-01-03 13:33:20|||||||||1
1641216810000|2022-01-03 13:33:30|5717.3|5711.3|5715.7|5709.7|5717.3|5711.3|5715.7|5709.7|1
1641216830000|2022-01-03 13:33:50|5716.7|5710.7|5716.2|5710.2|5716.7|5710.7|5715.7|5709.7|1
1641216840000|2022-01-03 13:34:00|5715.8|5709.8|5712.7|5706.7|5715.8|5709.8|5712.2|5706.2|20
1641216850000|2022-01-03 13:34:10|5713.2|5707.2|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|1
1641216860000|2022-01-03 13:34:20|5713.7|5707.7|5714.2|5708.2|5714.7|5708.7|5713.7|5707.7|0
1641216870000|2022-01-03 13:34:30|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5714.7|5708.7|1
1641216880000|2022-01-03 13:34:40|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|16
1641216890000|2022-01-03 13:34:50|5718.7|5712.7|5719.2|5713.2|5719.2|5713.2|5718.7|5712.7|0
1641216900000|2022-01-03 13:35:00|5717.7|5711.7|5718.2|5712.2|5718.2|5712.2|5717.7|5711.7|1
1641216910000|2022-01-03 13:35:10|5720.2|5714.2|5718.2|5712.2|5720.2|5714.2|5718.2|5712.2|1
1641216920000|2022-01-03 13:35:20|5717.7|5711.7|5721.2|5715.2|5721.2|5715.2|5717.7|5711.7|4
1641216930000|2022-01-03 13:35:30|5720.2|5714.2|5722.7|5716.7|5722.7|5716.7|5720.2|5714.2|10
1641216940000|2022-01-03 13:35:40|5722.3|5716.3|5721.2|5715.2|5722.3|5716.3|5721.2|5715.2|0
1641216950000|2022-01-03 13:35:50|5720.7|5714.7|5721.2|5715.2|5721.7|5715.7|5720.7|5714.7|6
1641216960000|2022-01-03 13:36:00|5720.2|5714.2|5719.7|5713.7|5720.7|5714.7|5719.7|5713.7|1
1641216970000|2022-01-03 13:36:10|5719.3|5713.3|5715.2|5709.2|5719.3|5713.3|5714.3|5708.3|22
1641216980000|2022-01-03 13:36:20|5715.3|5709.3|5716.2|5710.2|5716.2|5710.2|5715.3|5709.3|0
1641216990000|2022-01-03 13:36:30|5716.7|5710.7|5717.2|5711.2|5717.2|5711.2|5716.7|5710.7|0
1641217000000|2022-01-03 13:36:40|5716.7|5710.7|5717.2|5711.2|5717.2|5711.2|5716.7|5710.7|0
1641217010000|2022-01-03 13:36:50|5716.2|5710.2|5713.2|5707.2|5716.2|5710.2|5713.2|5707.2|5
1641217020000|2022-01-03 13:37:00|||||||||1
1641217030000|2022-01-03 13:37:10|5713.7|5707.7|5713.3|5707.3|5713.7|5707.7|5713.3|5707.3|1
1641217040000|2022-01-03 13:37:20|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1641217050000|2022-01-03 13:37:30|5712.7|5706.7|5711.8|5705.8|5713.7|5707.7|5711.7|5705.7|7
1641217060000|2022-01-03 13:37:40|5712.2|5706.2|5713.2|5707.2|5713.3|5707.3|5712.2|5706.2|2
1641217070000|2022-01-03 13:37:50|5711.2|5705.2|5714.2|5708.2|5714.2|5708.2|5711.2|5705.2|12
1641217080000|2022-01-03 13:38:00|5713.2|5707.2|5715.2|5709.2|5715.2|5709.2|5713.2|5707.2|0
1641217090000|2022-01-03 13:38:10|5713.3|5707.3|5715.2|5709.2|5715.7|5709.7|5713.3|5707.3|1
1641217100000|2022-01-03 13:38:20|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|0
1641217110000|2022-01-03 13:38:30|5716.2|5710.2|5717.7|5711.7|5717.7|5711.7|5716.2|5710.2|1
1641217120000|2022-01-03 13:38:40|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1641217140000|2022-01-03 13:39:00|5716.8|5710.8|5715.7|5709.7|5716.8|5710.8|5715.2|5709.2|9
1641217150000|2022-01-03 13:39:10|5715.3|5709.3|5715.7|5709.7|5715.7|5709.7|5715.3|5709.3|0
1641217160000|2022-01-03 13:39:20|5715.3|5709.3|5715.7|5709.7|5715.7|5709.7|5715.3|5709.3|0
1641217170000|2022-01-03 13:39:30|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|5716.6|5710.6|0
1641217180000|2022-01-03 13:39:40|5716.7|5710.7|5716.2|5710.2|5716.7|5710.7|5716.2|5710.2|0
1641217190000|2022-01-03 13:39:50|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|5715.7|5709.7|0
1641217200000|2022-01-03 13:40:00|5715.2|5709.2|5714.2|5708.2|5715.2|5709.2|5714.2|5708.2|1
1641217220000|2022-01-03 13:40:20|5713.3|5707.3|5713.2|5707.2|5713.3|5707.3|5713.2|5707.2|1
1641217230000|2022-01-03 13:40:30|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|0
1641217240000|2022-01-03 13:40:40|5713.2|5707.2|5714.7|5708.7|5714.7|5708.7|5713.2|5707.2|5
1641217250000|2022-01-03 13:40:50|5715.2|5709.2|5714.7|5708.7|5716.2|5710.2|5714.7|5708.7|1
1641217260000|2022-01-03 13:41:00|5715.2|5709.2|5714.7|5708.7|5715.2|5709.2|5714.2|5708.2|0
1641217270000|2022-01-03 13:41:10|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5714.7|5708.7|0
1641217280000|2022-01-03 13:41:20|5716.1|5710.1|5714.7|5708.7|5716.2|5710.2|5714.7|5708.7|1
1641217290000|2022-01-03 13:41:30|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|0
1641217300000|2022-01-03 13:41:40|5714.7|5708.7|5716.2|5710.2|5716.7|5710.7|5714.7|5708.7|2
1641217310000|2022-01-03 13:41:50|5715.8|5709.8|5714.2|5708.2|5715.8|5709.8|5712.3|5706.3|5
1641217320000|2022-01-03 13:42:00|5714.7|5708.7|5715.2|5709.2|5715.2|5709.2|5714.7|5708.7|0
1641217330000|2022-01-03 13:42:10|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|0
1641217350000|2022-01-03 13:42:30|5713.8|5707.8|5712.3|5706.3|5713.8|5707.8|5712.3|5706.3|4
1641217360000|2022-01-03 13:42:40|5712.2|5706.2|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|0
1641217380000|2022-01-03 13:43:00|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1641217390000|2022-01-03 13:43:10|5713.7|5707.7|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|1
1641217400000|2022-01-03 13:43:20|5713.7|5707.7|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|1
1641217410000|2022-01-03 13:43:30|5712.8|5706.8|5712.3|5706.3|5712.8|5706.8|5712.3|5706.3|1
1641217420000|2022-01-03 13:43:40|5712.2|5706.2|5713.2|5707.2|5713.2|5707.2|5712.2|5706.2|2
1641217440000|2022-01-03 13:44:00|5715.7|5709.7|5714.7|5708.7|5718.7|5710.2|5714.7|5708.2|9
1641217450000|2022-01-03 13:44:10|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|0
1641217460000|2022-01-03 13:44:20|5713.8|5707.8|5714.2|5708.2|5714.7|5708.7|5713.7|5707.7|3
1641217470000|2022-01-03 13:44:30|5714.7|5708.7|5714.2|5708.2|5714.7|5708.7|5714.2|5708.2|1
1641217480000|2022-01-03 13:44:40|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5711.7|5705.7|3
1641217490000|2022-01-03 13:44:50|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5
1641220200000|2022-01-03 14:30:00|5659.8|5653.8|5663.7|5657.7|5665.8|5659.8|5658.8|5652.8|29
1641220210000|2022-01-03 14:30:10|5665.2|5659.2|5638.2|5632.2|5666.2|5660.2|5637.2|5631.2|97
1641220220000|2022-01-03 14:30:20|5639.3|5633.3|5652.2|5646.2|5652.2|5646.2|5634.7|5628.7|75
1641220230000|2022-01-03 14:30:30|5654.2|5648.2|5650.7|5644.7|5654.2|5648.2|5649.2|5643.2|23
1641220240000|2022-01-03 14:30:40|5650.8|5644.8|5665.7|5659.7|5665.7|5659.7|5650.8|5644.8|20
1641220250000|2022-01-03 14:30:50|5668.3|5662.3|5668.7|5662.7|5672.1|5666.1|5667.2|5661.2|24
1641220260000|2022-01-03 14:31:00|5668.2|5662.2|5659.8|5653.8|5668.2|5662.2|5654.8|5648.8|61
1641220270000|2022-01-03 14:31:10|5660.3|5654.3|5657.2|5651.2|5666.3|5660.3|5654.7|5648.7|28
1641220280000|2022-01-03 14:31:20|5657.7|5651.7|5662.2|5656.2|5662.2|5656.2|5654.3|5648.3|31
1641220290000|2022-01-03 14:31:30|5660.8|5654.8|5660.2|5654.2|5661.2|5655.2|5652.9|5646.9|19
1641220300000|2022-01-03 14:31:40|5660.3|5654.3|5667.7|5661.7|5667.8|5661.8|5660.3|5654.3|16
1641220310000|2022-01-03 14:31:50|5667.2|5661.2|5657.8|5651.8|5667.2|5661.2|5654.9|5648.9|30
1641220320000|2022-01-03 14:32:00|5657.7|5651.7|5650.4|5644.4|5658.3|5652.3|5650.4|5644.4|50
1641220330000|2022-01-03 14:32:10|5650.9|5644.9|5661.8|5655.8|5662.8|5656.8|5650.4|5644.4|27
1641220340000|2022-01-03 14:32:20|5661.3|5655.3|5660.8|5654.8|5663.3|5657.3|5660.8|5654.8|17
1641220350000|2022-01-03 14:32:30|5661.3|5655.3|5664.8|5658.8|5664.8|5658.8|5660.3|5654.3|10
1641220360000|2022-01-03 14:32:40|5663.5|5657.5|5667.3|5661.3|5671.3|5665.3|5660.9|5654.9|24
1641220370000|2022-01-03 14:32:50|5666.9|5660.9|5662.4|5656.4|5667.9|5661.9|5662.3|5656.3|14
1641220380000|2022-01-03 14:33:00|5656.5|5650.5|5657.9|5651.9|5662.3|5656.3|5655|5649|29
1641220390000|2022-01-03 14:33:10|5655.5|5649.5|5660.8|5654.8|5661.3|5655.3|5653|5647|27
1641220400000|2022-01-03 14:33:20|5660.4|5654.4|5664.3|5658.3|5664.3|5658.3|5657.4|5651.4|106
1641220410000|2022-01-03 14:33:30|5664.8|5658.8|5666.4|5660.4|5668.3|5662.3|5664.8|5658.8|12
1641220420000|2022-01-03 14:33:40|5665.8|5659.8|5668.8|5662.8|5669.8|5663.8|5665.3|5659.3|12
1641220430000|2022-01-03 14:33:50|5670.3|5664.3|5674.3|5668.3|5676.3|5670.3|5670.3|5664.3|14
1641220440000|2022-01-03 14:34:00|5675.3|5669.3|5672.8|5666.8|5678.3|5672.3|5670.4|5664.4|31
1641220450000|2022-01-03 14:34:10|5672.3|5666.3|5670.8|5664.8|5672.3|5666.3|5670.8|5664.8|32
1641220460000|2022-01-03 14:34:20|5672.8|5666.8|5677.8|5671.8|5677.8|5671.8|5670.8|5664.8|12
1641220470000|2022-01-03 14:34:30|5679.3|5673.3|5682.8|5676.8|5683.3|5677.3|5679.3|5673.3|27
1641220480000|2022-01-03 14:34:40|5682.4|5676.4|5685.3|5679.3|5685.3|5679.3|5681.9|5675.9|13
1641220490000|2022-01-03 14:34:50|5684.3|5678.3|5687.3|5681.3|5688.3|5682.3|5683.3|5677.3|10
1641220500000|2022-01-03 14:35:00|5687.8|5681.8|5691.2|5685.2|5692.8|5686.8|5686.3|5680.3|35
1641220510000|2022-01-03 14:35:10|5691.3|5685.3|5693.8|5687.8|5694.2|5688.2|5690.8|5684.8|4
1641220520000|2022-01-03 14:35:20|5693.3|5687.3|5686.3|5680.3|5693.8|5687.8|5686.3|5680.3|16
1641220530000|2022-01-03 14:35:30|5687.7|5681.7|5687.8|5681.8|5691.8|5685.8|5686.8|5680.8|24
1641220540000|2022-01-03 14:35:40|5686.8|5680.8|5686.8|5680.8|5688.3|5682.3|5686.8|5680.8|20
1641220550000|2022-01-03 14:35:50|5687.3|5681.3|5689.8|5683.8|5691.3|5685.3|5687.3|5681.3|6
1641220560000|2022-01-03 14:36:00|5689.6|5683.6|5683.3|5677.3|5689.6|5683.6|5680.4|5674.4|34
1641220570000|2022-01-03 14:36:10|5683.8|5677.8|5681.8|5675.8|5683.8|5677.8|5676.3|5670.3|30
1641220580000|2022-01-03 14:36:20|5678.3|5672.3|5678.8|5672.8|5682.7|5676.7|5677.8|5671.8|14
1641220590000|2022-01-03 14:36:30|5679.8|5673.8|5680.2|5674.2|5680.2|5674.2|5676.3|5670.3|18
1641220600000|2022-01-03 14:36:40|5679.8|5673.8|5674.8|5668.8|5680.2|5674.2|5674.8|5668.8|39
1641220610000|2022-01-03 14:36:50|5675.3|5669.3|5668.8|5662.8|5675.3|5669.3|5668.3|5662.3|17
1641220620000|2022-01-03 14:37:00|5662.8|5656.8|5662.3|5656.3|5665.8|5659.8|5658.9|5652.9|34
1641220630000|2022-01-03 14:37:10|5661.5|5655.5|5659.3|5653.3|5663.8|5657.8|5657.8|5651.8|20
1641220640000|2022-01-03 14:37:20|5660.9|5654.9|5662.4|5656.4|5662.4|5656.4|5659.3|5653.3|16
1641220650000|2022-01-03 14:37:30|5661.9|5655.9|5660.8|5654.8|5665.8|5659.8|5660.8|5654.8|10
1641220660000|2022-01-03 14:37:40|5663.3|5657.3|5665.8|5659.8|5665.8|5659.8|5660.3|5654.3|19
1641220670000|2022-01-03 14:37:50|5666.2|5660.2|5663.8|5657.8|5666.2|5660.2|5663.4|5657.4|2
1641220680000|2022-01-03 14:38:00|5664.3|5658.3|5665.8|5659.8|5666.9|5660.9|5663.3|5657.3|22
1641220690000|2022-01-03 14:38:10|5664.8|5658.8|5662.3|5656.3|5665.8|5659.8|5660.8|5654.8|33
1641220700000|2022-01-03 14:38:20|5662.8|5656.8|5664.3|5658.3|5666.3|5660.3|5662.8|5656.8|32
1641220710000|2022-01-03 14:38:30|5664.8|5658.8|5663.8|5657.8|5664.8|5658.8|5663.8|5657.8|7
1641220720000|2022-01-03 14:38:40|5660.9|5654.9|5655.9|5649.9|5661.3|5655.3|5655.9|5649.9|3
1641220730000|2022-01-03 14:38:50|5656.4|5650.4|5655.8|5649.8|5657.8|5651.8|5655.8|5649.8|13
1641220740000|2022-01-03 14:39:00|5657.3|5651.3|5656.8|5650.8|5657.3|5651.3|5654.8|5648.8|17
1641220750000|2022-01-03 14:39:10|5657.3|5651.3|5657.8|5651.8|5658.5|5652.5|5656.8|5650.8|8
1641220760000|2022-01-03 14:39:20|5658.8|5652.8|5659.8|5653.8|5659.8|5653.8|5658.8|5652.8|6
1641220770000|2022-01-03 14:39:30|5657.9|5651.9|5658|5652|5658.4|5652.4|5657.4|5651.4|5
1641220780000|2022-01-03 14:39:40|5657.9|5651.9|5659.8|5653.8|5659.8|5653.8|5657.9|5651.9|7
1641220790000|2022-01-03 14:39:50|5660.8|5654.8|5662.9|5656.9|5663.8|5657.8|5660.8|5654.8|16
1641220800000|2022-01-03 14:40:00|5660.8|5654.8|5655.8|5649.8|5661.3|5655.3|5654.3|5648.3|33
1641220810000|2022-01-03 14:40:10|5655.3|5649.3|5650.3|5644.3|5656.8|5650.8|5650.3|5644.3|45
1641220820000|2022-01-03 14:40:20|5651.3|5645.3|5652.8|5646.8|5657.8|5651.8|5651.3|5645.3|77
1641220830000|2022-01-03 14:40:30|5653.2|5647.2|5653.8|5647.8|5655.7|5649.7|5652.8|5646.8|11
1641220840000|2022-01-03 14:40:40|5654.2|5648.2|5656.8|5650.8|5658.7|5652.7|5653.8|5647.8|15
1641220850000|2022-01-03 14:40:50|5656.3|5650.3|5671.2|5665.2|5672.7|5666.7|5656.3|5650.3|41
1641220860000|2022-01-03 14:41:00|5667.7|5661.7|5667.7|5661.7|5670.7|5664.7|5666.2|5660.2|25
1641220870000|2022-01-03 14:41:10|5667.8|5661.8|5672.8|5666.8|5673.3|5667.3|5667.8|5661.8|14
1641220880000|2022-01-03 14:41:20|5673.3|5667.3|5668.2|5662.2|5673.8|5667.8|5668.2|5662.2|15
1641220890000|2022-01-03 14:41:30|5668.7|5662.7|5663.8|5657.8|5668.7|5662.7|5663.8|5657.8|12
1641220900000|2022-01-03 14:41:40|5667.8|5661.8|5670.8|5664.8|5671.8|5665.8|5666.8|5660.8|14
1641220910000|2022-01-03 14:41:50|5670.3|5664.3|5670.3|5664.3|5670.5|5664.5|5666.3|5660.3|25
1641220920000|2022-01-03 14:42:00|5670.7|5664.7|5670.3|5664.3|5672.8|5666.8|5669.8|5663.8|8
1641220930000|2022-01-03 14:42:10|5670.8|5664.8|5670.8|5664.8|5672.8|5666.8|5670.2|5664.2|20
1641220940000|2022-01-03 14:42:20|5671.2|5665.2|5671.8|5665.8|5673.8|5667.8|5670.4|5664.4|13
1641220950000|2022-01-03 14:42:30|5672.2|5666.2|5667.3|5661.3|5672.3|5666.3|5666.3|5660.3|9
1641220960000|2022-01-03 14:42:40|5670.4|5664.4|5673.8|5667.8|5674.2|5668.2|5670.4|5664.4|18
1641220970000|2022-01-03 14:42:50|5674.3|5668.3|5669.9|5663.9|5674.3|5668.3|5669.9|5663.9|10
1641220980000|2022-01-03 14:43:00|5669.8|5663.8|5674.2|5668.2|5674.8|5668.8|5669.8|5663.8|16
1641220990000|2022-01-03 14:43:10|5673.8|5667.8|5679.8|5673.8|5679.8|5673.8|5673.8|5667.8|11
1641221000000|2022-01-03 14:43:20|5678.3|5672.3|5679.3|5673.3|5679.3|5673.3|5677.8|5671.8|4
1641221010000|2022-01-03 14:43:30|5678.8|5672.8|5670.8|5664.8|5679.3|5673.3|5670.8|5664.8|10
1641221020000|2022-01-03 14:43:40|5671.3|5665.3|5677.3|5671.3|5677.8|5671.8|5670.8|5664.8|15
1641221030000|2022-01-03 14:43:50|5676.8|5670.8|5682.7|5676.7|5682.7|5676.7|5676.8|5670.8|12
1641221040000|2022-01-03 14:44:00|5681.7|5675.7|5682.8|5676.8|5685.2|5679.2|5680.7|5674.7|21
1641221050000|2022-01-03 14:44:10|5682.7|5676.7|5683.2|5677.2|5683.2|5677.2|5680.7|5674.7|7
1641221060000|2022-01-03 14:44:20|5683.7|5677.7|5684.7|5678.7|5685.2|5679.2|5682.8|5676.8|7
1641221070000|2022-01-03 14:44:30|5686.2|5680.2|5685.8|5679.8|5686.2|5680.2|5684.3|5678.3|4
1641221080000|2022-01-03 14:44:40|5685.7|5679.7|5687.2|5681.2|5687.2|5681.2|5685.3|5679.3|4
1641221090000|2022-01-03 14:44:50|5686.8|5680.8|5684.7|5678.7|5686.8|5680.8|5684.2|5678.2|1
1641221100000|2022-01-03 14:45:00|5683.8|5677.8|5686.7|5680.7|5687.7|5681.7|5683.8|5677.8|17
1641221110000|2022-01-03 14:45:10|5687.2|5681.2|5684.8|5678.8|5687.2|5681.2|5684.8|5678.8|6
1641221120000|2022-01-03 14:45:20|5682.3|5676.3|5682.2|5676.2|5683.2|5677.2|5682.2|5676.2|3
1641221130000|2022-01-03 14:45:30|5682.7|5676.7|5683.3|5677.3|5683.7|5677.7|5682.7|5676.7|3
1641221140000|2022-01-03 14:45:40|5682.8|5676.8|5682.2|5676.2|5685.2|5679.2|5681.7|5675.7|17
1641221150000|2022-01-03 14:45:50|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5681.3|5675.3|9
1641221160000|2022-01-03 14:46:00|5683.1|5677.1|5683.2|5677.2|5683.7|5677.7|5680.3|5674.3|18
1641221170000|2022-01-03 14:46:10|5683.7|5677.7|5685.2|5679.2|5685.7|5679.7|5682.7|5676.7|7
1641221180000|2022-01-03 14:46:20|5685.7|5679.7|5686.7|5680.7|5687.7|5681.7|5683.3|5677.3|21
1641221190000|2022-01-03 14:46:30|5685.7|5679.7|5685.2|5679.2|5686.2|5680.2|5683.7|5677.7|9
1641221200000|2022-01-03 14:46:40|5685.7|5679.7|5684.7|5678.7|5685.7|5679.7|5684.2|5678.2|3
1641221210000|2022-01-03 14:46:50|5685.7|5679.7|5684.7|5678.7|5685.7|5679.7|5684.7|5678.7|16
1641221220000|2022-01-03 14:47:00|5682.2|5676.2|5683.2|5677.2|5683.2|5677.2|5677.3|5671.3|35
1641221230000|2022-01-03 14:47:10|5684.2|5678.2|5680.8|5674.8|5684.7|5678.7|5680.7|5674.7|21
1641221240000|2022-01-03 14:47:20|5681.2|5675.2|5682.8|5676.8|5684.8|5678.8|5680.8|5674.8|12
1641221250000|2022-01-03 14:47:30|5682.7|5676.7|5679.3|5673.3|5682.8|5676.8|5676.7|5670.7|35
1641221260000|2022-01-03 14:47:40|5678.3|5672.3|5677.3|5671.3|5678.3|5672.3|5675.8|5669.8|12
1641221270000|2022-01-03 14:47:50|5677.7|5671.7|5677.8|5671.8|5678.7|5672.7|5677.3|5671.3|5
1641221280000|2022-01-03 14:48:00|5677.3|5671.3|5675.7|5669.7|5677.3|5671.3|5669.8|5663.8|16
1641221290000|2022-01-03 14:48:10|5674.7|5668.7|5673.7|5667.7|5675.7|5669.7|5673.7|5667.7|11
1641221300000|2022-01-03 14:48:20|5674.6|5668.6|5671.7|5665.7|5674.7|5668.7|5670.2|5664.2|9
1641221310000|2022-01-03 14:48:30|5671.2|5665.2|5670.7|5664.7|5671.6|5665.6|5670.7|5664.7|4
1641221320000|2022-01-03 14:48:40|5671.2|5665.2|5678.8|5672.8|5678.8|5672.8|5671.2|5665.2|13
1641221330000|2022-01-03 14:48:50|5679.3|5673.3|5678.8|5672.8|5679.8|5673.8|5677.8|5671.8|5
1641221340000|2022-01-03 14:49:00|5678.7|5672.7|5672.4|5666.4|5678.7|5672.7|5671.9|5665.9|24
1641221350000|2022-01-03 14:49:10|5672.8|5666.8|5672.8|5666.8|5675.8|5669.8|5672.3|5666.3|8
1641221360000|2022-01-03 14:49:20|5672.7|5666.7|5671.9|5665.9|5672.8|5666.8|5671.9|5665.9|2
1641221370000|2022-01-03 14:49:30|5672|5666|5672.8|5666.8|5674.3|5668.3|5671.4|5665.4|18
1641221380000|2022-01-03 14:49:40|5672.4|5666.4|5670.8|5664.8|5672.4|5666.4|5669.3|5663.3|7
1641221390000|2022-01-03 14:49:50|5671.2|5665.2|5669.8|5663.8|5671.2|5665.2|5669.8|5663.8|6
1641221400000|2022-01-03 14:50:00|5666.8|5660.8|5672.3|5666.3|5672.3|5666.3|5666.8|5660.8|11
1641221410000|2022-01-03 14:50:10|5671.8|5665.8|5672.8|5666.8|5673.3|5667.3|5671.8|5665.8|2
1641221420000|2022-01-03 14:50:20|||||||||2
1641221430000|2022-01-03 14:50:30|5671.8|5665.8|5670.8|5664.8|5672.3|5666.3|5670.3|5664.3|9
1641221440000|2022-01-03 14:50:40|5670.3|5664.3|5667.8|5661.8|5670.3|5664.3|5666.8|5660.8|8
1641221450000|2022-01-03 14:50:50|5669.3|5663.3|5670.8|5664.8|5671.8|5665.8|5669.3|5663.3|3
1641221460000|2022-01-03 14:51:00|5670.3|5664.3|5668.8|5662.8|5670.8|5664.8|5668.3|5662.3|4
1641221470000|2022-01-03 14:51:10|5669.2|5663.2|5669.3|5663.3|5669.8|5663.8|5668.8|5662.8|1
1641221480000|2022-01-03 14:51:20|5669.8|5663.8|5671.8|5665.8|5671.8|5665.8|5669.8|5663.8|10
1641221490000|2022-01-03 14:51:30|5672.5|5666.5|5677.7|5671.7|5677.7|5671.7|5672.5|5666.5|8
1641221500000|2022-01-03 14:51:40|5678.2|5672.2|5677.7|5671.7|5680.2|5674.2|5677.7|5671.7|10
1641221510000|2022-01-03 14:51:50|5680.7|5674.7|5682.2|5676.2|5682.7|5676.7|5680.2|5674.2|17
1641221520000|2022-01-03 14:52:00|5681.7|5675.7|5679.7|5673.7|5681.7|5675.7|5676.7|5670.7|47
1641221530000|2022-01-03 14:52:10|5680.2|5674.2|5681.7|5675.7|5682.2|5676.2|5678.7|5672.7|8
1641221540000|2022-01-03 14:52:20|5682.6|5676.6|5683.2|5677.2|5683.7|5677.7|5682.2|5676.2|7
1641221550000|2022-01-03 14:52:30|5681.7|5675.7|5684.7|5678.7|5687.7|5681.7|5681.7|5675.7|26
1641221560000|2022-01-03 14:52:40|5683.2|5677.2|5680.7|5674.7|5683.2|5677.2|5680.7|5674.7|8
1641221570000|2022-01-03 14:52:50|5680.3|5674.3|5680.7|5674.7|5680.7|5674.7|5678.6|5672.6|8
1641221580000|2022-01-03 14:53:00|5679.8|5673.8|5682.7|5676.7|5683.7|5677.7|5678.7|5672.7|38
1641221590000|2022-01-03 14:53:10|5682.2|5676.2|5679.7|5673.7|5682.2|5676.2|5679.2|5673.2|4
1641221600000|2022-01-03 14:53:20|5679.2|5673.2|5680.2|5674.2|5680.2|5674.2|5679.2|5673.2|12
1641221610000|2022-01-03 14:53:30|5681.2|5675.2|5680.3|5674.3|5681.2|5675.2|5678.8|5672.8|12
1641221620000|2022-01-03 14:53:40|5679.7|5673.7|5679.7|5673.7|5680.2|5674.2|5679.3|5673.3|3
1641221630000|2022-01-03 14:53:50|5679.2|5673.2|5683.7|5677.7|5684.3|5678.3|5679.2|5673.2|7
1641221640000|2022-01-03 14:54:00|5683.3|5677.3|5684.7|5678.7|5685.7|5679.7|5681.2|5675.2|14
1641221650000|2022-01-03 14:54:10|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|8
1641221660000|2022-01-03 14:54:20|5684.8|5678.8|5684.7|5678.7|5684.8|5678.8|5680.7|5674.7|9
1641221670000|2022-01-03 14:54:30|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|0
1641221680000|2022-01-03 14:54:40|5684.7|5678.7|5684.3|5678.3|5684.7|5678.7|5683.7|5677.7|8
1641221690000|2022-01-03 14:54:50|5683.7|5677.7|5687.2|5681.2|5687.2|5681.2|5683.7|5677.7|5
1641221700000|2022-01-03 14:55:00|5686.8|5680.8|5685.2|5679.2|5686.8|5680.8|5684.7|5678.7|6
1641221710000|2022-01-03 14:55:10|5686.2|5680.2|5686.2|5680.2|5686.7|5680.7|5685.2|5679.2|3
1641221720000|2022-01-03 14:55:20|5686.1|5680.1|5686.7|5680.7|5686.7|5680.7|5686.1|5680.1|1
1641221730000|2022-01-03 14:55:30|5685.2|5679.2|5686.7|5680.7|5686.8|5680.8|5681.7|5675.7|20
1641221740000|2022-01-03 14:55:40|5687.2|5681.2|5687.7|5681.7|5687.7|5681.7|5686.7|5680.7|3
1641221750000|2022-01-03 14:55:50|5688.2|5682.2|5690.2|5684.2|5691.2|5685.2|5688.2|5682.2|12
1641221760000|2022-01-03 14:56:00|5692.2|5686.2|5689.2|5683.2|5692.2|5686.2|5688.7|5682.7|11
1641221770000|2022-01-03 14:56:10|5688.7|5682.7|5688.7|5682.7|5689.7|5683.7|5688.2|5682.2|7
1641221780000|2022-01-03 14:56:20|5689.2|5683.2|5692.7|5686.7|5692.7|5686.7|5689.2|5683.2|13
1641221790000|2022-01-03 14:56:30|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5690.7|5684.7|4
1641221800000|2022-01-03 14:56:40|5690.7|5684.7|5688.7|5682.7|5690.7|5684.7|5686.7|5680.7|9
1641221810000|2022-01-03 14:56:50|5688.2|5682.2|5685.8|5679.8|5688.2|5682.2|5685.8|5679.8|6
1641221820000|2022-01-03 14:57:00|5684.2|5678.2|5680.7|5674.7|5684.3|5678.3|5679.7|5673.7|14
1641221830000|2022-01-03 14:57:10|5680.8|5674.8|5680.8|5674.8|5681.7|5675.7|5680.8|5674.8|7
1641221840000|2022-01-03 14:57:20|5680.7|5674.7|5679.7|5673.7|5681.7|5675.7|5679.7|5673.7|12
1641221850000|2022-01-03 14:57:30|5679.2|5673.2|5681.7|5675.7|5681.7|5675.7|5679.2|5673.2|22
1641221860000|2022-01-03 14:57:40|5681.2|5675.2|5682.2|5676.2|5682.7|5676.7|5680.7|5674.7|9
1641221870000|2022-01-03 14:57:50|5681.7|5675.7|5680.7|5674.7|5681.7|5675.7|5679.3|5673.3|35
1641221880000|2022-01-03 14:58:00|5680.2|5674.2|5680.7|5674.7|5680.7|5674.7|5679.2|5673.2|12
1641221890000|2022-01-03 14:58:10|5681.2|5675.2|5680.7|5674.7|5682.2|5676.2|5680.7|5674.7|5
1641221900000|2022-01-03 14:58:20|5681.2|5675.2|5679.7|5673.7|5681.2|5675.2|5679.7|5673.7|11
1641221910000|2022-01-03 14:58:30|5679.3|5673.3|5680.7|5674.7|5680.7|5674.7|5679.3|5673.3|8
1641221920000|2022-01-03 14:58:40|5682.1|5676.1|5684.2|5678.2|5687.7|5681.7|5682.1|5676.1|35
1641221930000|2022-01-03 14:58:50|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|1
1641221940000|2022-01-03 14:59:00|5684.2|5678.2|5680.7|5674.7|5684.2|5678.2|5679.8|5673.8|25
1641221950000|2022-01-03 14:59:10|5681.2|5675.2|5679.8|5673.8|5681.7|5675.7|5679.8|5673.8|28
1641221960000|2022-01-03 14:59:20|5679.7|5673.7|5680.7|5674.7|5680.7|5674.7|5678.8|5672.8|9
1641221970000|2022-01-03 14:59:30|5681.7|5675.7|5682.7|5676.7|5683.3|5677.3|5681.7|5675.7|5
1641221980000|2022-01-03 14:59:40|5682.2|5676.2|5688.7|5682.7|5688.7|5682.7|5681.2|5675.2|18
1641221990000|2022-01-03 14:59:50|5688.2|5682.2|5688.7|5682.7|5688.7|5682.7|5687.7|5681.7|4
1641222000000|2022-01-03 15:00:00|5688.3|5682.3|5684.7|5678.7|5688.3|5682.3|5684.3|5678.3|21
1641222010000|2022-01-03 15:00:10|5684.2|5678.2|5684.2|5678.2|5684.7|5678.7|5684.2|5678.2|4
1641222020000|2022-01-03 15:00:20|5684.7|5678.7|5680.2|5674.2|5686.7|5680.7|5679.7|5673.7|56
1641222030000|2022-01-03 15:00:30|5680.7|5674.7|5684.2|5678.2|5684.2|5678.2|5680.7|5674.7|16
1641222040000|2022-01-03 15:00:40|5683.7|5677.7|5681.7|5675.7|5683.7|5677.7|5681.7|5675.7|7
1641222050000|2022-01-03 15:00:50|5680.8|5674.8|5684.2|5678.2|5684.2|5678.2|5680.8|5674.8|8
1641222060000|2022-01-03 15:01:00|5684.7|5678.7|5689.2|5683.2|5689.2|5683.2|5683.7|5677.7|19
1641222070000|2022-01-03 15:01:10|5688.8|5682.8|5690.7|5684.7|5690.7|5684.7|5688.8|5682.8|23
1641222080000|2022-01-03 15:01:20|5691.7|5685.7|5693.2|5687.2|5693.2|5687.2|5691.7|5685.7|12
1641222090000|2022-01-03 15:01:30|5693.1|5687.1|5688.7|5682.7|5693.1|5687.1|5688.7|5682.7|8
1641222100000|2022-01-03 15:01:40|5689.7|5683.7|5686.7|5680.7|5689.7|5683.7|5686.7|5680.7|6
1641222110000|2022-01-03 15:01:50|5688.2|5682.2|5690.7|5684.7|5690.7|5684.7|5688.2|5682.2|8
1641222120000|2022-01-03 15:02:00|5691.2|5685.2|5689.7|5683.7|5691.7|5685.7|5689.7|5683.7|6
1641222130000|2022-01-03 15:02:10|5691.2|5685.2|5690.8|5684.8|5691.7|5685.7|5690.7|5684.7|4
1641222140000|2022-01-03 15:02:20|5690.3|5684.3|5690.2|5684.2|5690.8|5684.8|5689.2|5683.2|5
1641222150000|2022-01-03 15:02:30|5690.7|5684.7|5689.7|5683.7|5690.7|5684.7|5688.7|5682.7|6
1641222160000|2022-01-03 15:02:40|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5689.7|5683.7|2
1641222170000|2022-01-03 15:02:50|5689.7|5683.7|5692.2|5686.2|5692.2|5686.2|5689.2|5683.2|14
1641222180000|2022-01-03 15:03:00|5691.7|5685.7|5695.7|5689.7|5696.7|5690.7|5691.7|5685.7|11
1641222190000|2022-01-03 15:03:10|5695.3|5689.3|5695.2|5689.2|5695.7|5689.7|5694.7|5688.7|7
1641222200000|2022-01-03 15:03:20|5695.3|5689.3|5695.7|5689.7|5695.7|5689.7|5694.7|5688.7|6
1641222210000|2022-01-03 15:03:30|5696.2|5690.2|5698.7|5692.7|5699.7|5693.7|5696.2|5690.2|8
1641222220000|2022-01-03 15:03:40|5699.7|5693.7|5698.2|5692.2|5700.7|5694.7|5698.2|5692.2|7
1641222230000|2022-01-03 15:03:50|5699.2|5693.2|5697.7|5691.7|5699.2|5693.2|5696.2|5690.2|15
1641222240000|2022-01-03 15:04:00|5697.3|5691.3|5696.7|5690.7|5698.2|5692.2|5694.2|5688.2|30
1641222250000|2022-01-03 15:04:10|5696.2|5690.2|5695.7|5689.7|5696.7|5690.7|5695.3|5689.3|2
1641222260000|2022-01-03 15:04:20|5695.2|5689.2|5695.7|5689.7|5695.7|5689.7|5694.7|5688.7|6
1641222270000|2022-01-03 15:04:30|5696.7|5690.7|5698.7|5692.7|5699.7|5693.7|5696.2|5690.2|8
1641222280000|2022-01-03 15:04:40|5697.7|5691.7|5696.7|5690.7|5697.7|5691.7|5696.7|5690.7|8
1641222290000|2022-01-03 15:04:50|5694.7|5688.7|5693.2|5687.2|5695.2|5689.2|5692.7|5686.7|7
1641222300000|2022-01-03 15:05:00|5692.7|5686.7|5693.7|5687.7|5693.7|5687.7|5692.2|5686.2|7
1641222310000|2022-01-03 15:05:10|5694.2|5688.2|5690.7|5684.7|5694.2|5688.2|5688.7|5682.7|9
1641222320000|2022-01-03 15:05:20|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5687.7|5681.7|11
1641222330000|2022-01-03 15:05:30|5690.7|5684.7|5688.7|5682.7|5690.7|5684.7|5688.7|5682.7|10
1641222340000|2022-01-03 15:05:40|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5686.2|5680.2|12
1641222350000|2022-01-03 15:05:50|5688.7|5682.7|5687.7|5681.7|5690.7|5684.7|5687.7|5681.7|17
1641222360000|2022-01-03 15:06:00|5687.3|5681.3|5690.7|5684.7|5690.7|5684.7|5687.2|5681.2|17
1641222370000|2022-01-03 15:06:10|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|12
1641222380000|2022-01-03 15:06:20|5690.7|5684.7|5692.7|5686.7|5694.2|5688.2|5690.7|5684.7|12
1641222390000|2022-01-03 15:06:30|5693.1|5687.1|5693.2|5687.2|5693.2|5687.2|5692.2|5686.2|1
1641222400000|2022-01-03 15:06:40|5693.3|5687.3|5695.7|5689.7|5695.7|5689.7|5693.3|5687.3|4
1641222410000|2022-01-03 15:06:50|||||||||2
1641222420000|2022-01-03 15:07:00|5695.2|5689.2|5689.7|5683.7|5695.2|5689.2|5689.7|5683.7|20
1641222430000|2022-01-03 15:07:10|5689.2|5683.2|5689.2|5683.2|5690.2|5684.2|5689.2|5683.2|14
1641222440000|2022-01-03 15:07:20|5689.7|5683.7|5689.7|5683.7|5690.2|5684.2|5689.7|5683.7|16
1641222450000|2022-01-03 15:07:30|5690.3|5684.3|5689.7|5683.7|5690.7|5684.7|5689.2|5683.2|10
1641222460000|2022-01-03 15:07:40|5689.2|5683.2|5689.7|5683.7|5690.2|5684.2|5689.2|5683.2|6
1641222470000|2022-01-03 15:07:50|5690.2|5684.2|5693.2|5687.2|5694.7|5688.7|5690.2|5684.2|16
1641222480000|2022-01-03 15:08:00|5693.7|5687.7|5692.2|5686.2|5694.7|5688.7|5692.2|5686.2|7
1641222490000|2022-01-03 15:08:10|5692.7|5686.7|5691.7|5685.7|5692.7|5686.7|5691.7|5685.7|10
1641222500000|2022-01-03 15:08:20|5692.7|5686.7|5691.2|5685.2|5692.7|5686.7|5691.2|5685.2|4
1641222510000|2022-01-03 15:08:30|5691.3|5685.3|5682.7|5676.7|5691.3|5685.3|5682.7|5676.7|13
1641222520000|2022-01-03 15:08:40|5681.7|5675.7|5679.7|5673.7|5681.7|5675.7|5679.7|5673.7|6
1641222530000|2022-01-03 15:08:50|5680.2|5674.2|5683.3|5677.3|5683.3|5677.3|5680.2|5674.2|12
1641222540000|2022-01-03 15:09:00|5683.2|5677.2|5682.7|5676.7|5684.7|5678.7|5681.7|5675.7|20
1641222550000|2022-01-03 15:09:10|5683.2|5677.2|5683.7|5677.7|5684.7|5678.7|5683.2|5677.2|5
1641222560000|2022-01-03 15:09:20|5683.8|5677.8|5685.7|5679.7|5688.2|5682.2|5683.8|5677.8|17
1641222570000|2022-01-03 15:09:30|5685.8|5679.8|5692.7|5686.7|5692.7|5686.7|5685.7|5679.7|14
1641222580000|2022-01-03 15:09:40|5691.7|5685.7|5689.7|5683.7|5691.7|5685.7|5689.7|5683.7|5
1641222590000|2022-01-03 15:09:50|5690.7|5684.7|5692.2|5686.2|5692.2|5686.2|5690.7|5684.7|3
1641222600000|2022-01-03 15:10:00|5692.7|5686.7|5693.7|5687.7|5693.7|5687.7|5690.7|5684.7|17
1641222610000|2022-01-03 15:10:10|5694.7|5688.7|5695.6|5689.6|5696.6|5690.6|5694.2|5688.2|7
1641222620000|2022-01-03 15:10:20|5695.2|5689.2|5696.5|5690.5|5696.6|5690.6|5695.2|5689.2|40
1641222630000|2022-01-03 15:10:30|5696.6|5690.6|5694.7|5688.7|5696.7|5690.7|5694.6|5688.6|10
1641222640000|2022-01-03 15:10:40|5695.7|5689.7|5699.2|5693.2|5700.6|5694.6|5695.7|5689.7|9
1641222650000|2022-01-03 15:10:50|5699.7|5693.7|5701.1|5695.1|5701.1|5695.1|5699.7|5693.7|8
1641222660000|2022-01-03 15:11:00|5703.1|5697.1|5700.7|5694.7|5703.1|5697.1|5699.7|5693.7|13
1641222670000|2022-01-03 15:11:10|5700.2|5694.2|5698.6|5692.6|5700.6|5694.6|5698.6|5692.6|5
1641222680000|2022-01-03 15:11:20|5698.1|5692.1|5698.6|5692.6|5698.6|5692.6|5698.1|5692.1|5
1641222690000|2022-01-03 15:11:30|5697.6|5691.6|5697.1|5691.1|5698.7|5692.7|5697.1|5691.1|14
1641222700000|2022-01-03 15:11:40|5697.5|5691.5|5697.7|5691.7|5697.7|5691.7|5697.1|5691.1|0
1641222710000|2022-01-03 15:11:50|5697.6|5691.6|5695.6|5689.6|5697.6|5691.6|5695.5|5689.5|9
1641222720000|2022-01-03 15:12:00|5696.1|5690.1|5696.6|5690.6|5698.1|5692.1|5696.1|5690.1|28
1641222730000|2022-01-03 15:12:10|5697.1|5691.1|5696.7|5690.7|5697.6|5691.6|5696.2|5690.2|33
1641222740000|2022-01-03 15:12:20|5696.2|5690.2|5695.7|5689.7|5696.2|5690.2|5695.7|5689.7|1
1641222750000|2022-01-03 15:12:30|5695.6|5689.6|5690.7|5684.7|5695.6|5689.6|5690.7|5684.7|6
1641222760000|2022-01-03 15:12:40|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5687.2|5681.2|18
1641222770000|2022-01-03 15:12:50|5688.7|5682.7|5689.7|5683.7|5689.7|5683.7|5688.7|5682.7|4
1641222780000|2022-01-03 15:13:00|5690.2|5684.2|5686.7|5680.7|5690.2|5684.2|5686.7|5680.7|11
1641222790000|2022-01-03 15:13:10|5686.2|5680.2|5688.7|5682.7|5688.7|5682.7|5686.2|5680.2|10
1641222800000|2022-01-03 15:13:20|5688.2|5682.2|5688.7|5682.7|5688.7|5682.7|5686.7|5680.7|11
1641222810000|2022-01-03 15:13:30|5688.2|5682.2|5688.7|5682.7|5688.7|5682.7|5688.2|5682.2|1
1641222820000|2022-01-03 15:13:40|5689|5683|5687.6|5681.6|5691.6|5685.6|5687.6|5681.6|61
1641222830000|2022-01-03 15:13:50|5687.1|5681.1|5688.6|5682.6|5688.6|5682.6|5687.1|5681.1|7
1641222840000|2022-01-03 15:14:00|5689.1|5683.1|5687.1|5681.1|5689.1|5683.1|5686.6|5680.6|12
1641222850000|2022-01-03 15:14:10|5686.6|5680.6|5688.7|5682.7|5688.7|5682.7|5686.6|5680.6|34
1641222860000|2022-01-03 15:14:20|5688.2|5682.2|5687.7|5681.7|5688.2|5682.2|5685.6|5679.6|16
1641222870000|2022-01-03 15:14:30|5688.2|5682.2|5688.7|5682.7|5688.7|5682.7|5686.7|5680.7|12
1641222880000|2022-01-03 15:14:40|5689.2|5683.2|5688.7|5682.7|5689.2|5683.2|5688.7|5682.7|5
1641222890000|2022-01-03 15:14:50|5689.2|5683.2|5688.7|5682.7|5689.2|5683.2|5688.7|5682.7|3
1641222900000|2022-01-03 15:15:00|5689.2|5683.2|5687.7|5681.7|5689.2|5683.2|5686.2|5680.2|15
1641222910000|2022-01-03 15:15:10|5688.2|5682.2|5685.2|5679.2|5688.2|5682.2|5685.2|5679.2|9
1641222920000|2022-01-03 15:15:20|5684.8|5678.8|5682.2|5676.2|5685.2|5679.2|5682.2|5676.2|15
1641222930000|2022-01-03 15:15:30|5680.7|5674.7|5680.7|5674.7|5682.2|5676.2|5680.7|5674.7|6
1641222940000|2022-01-03 15:15:40|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5679.7|5673.7|1
1641222950000|2022-01-03 15:15:50|5679.3|5673.3|5680.7|5674.7|5680.7|5674.7|5679.2|5673.2|17
1641222960000|2022-01-03 15:16:00|5684.2|5678.2|5681.7|5675.7|5684.2|5678.2|5681.2|5675.2|12
1641222970000|2022-01-03 15:16:10|5681.2|5675.2|5679.7|5673.7|5681.2|5675.2|5679.2|5673.2|12
1641222980000|2022-01-03 15:16:20|5680.2|5674.2|5679.7|5673.7|5680.7|5674.7|5679.7|5673.7|81
1641222990000|2022-01-03 15:16:30|5679.3|5673.3|5679.2|5673.2|5679.7|5673.7|5679.2|5673.2|20
1641223000000|2022-01-03 15:16:40|5679.3|5673.3|5676.2|5670.2|5679.7|5673.7|5676.2|5670.2|23
1641223010000|2022-01-03 15:16:50|5676.7|5670.7|5679.2|5673.2|5679.2|5673.2|5676.2|5670.2|29
1641223020000|2022-01-03 15:17:00|5678.7|5672.7|5679.7|5673.7|5681.7|5675.7|5678.7|5672.7|10
1641223030000|2022-01-03 15:17:10|5680.2|5674.2|5677.8|5671.8|5680.2|5674.2|5677.2|5671.2|15
1641223040000|2022-01-03 15:17:20|5678.2|5672.2|5676.8|5670.8|5679.2|5673.2|5676.8|5670.8|7
1641223050000|2022-01-03 15:17:30|5677.8|5671.8|5678.7|5672.7|5678.7|5672.7|5677.3|5671.3|3
1641223060000|2022-01-03 15:17:40|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|3
1641223070000|2022-01-03 15:17:50|5678.2|5672.2|5678.7|5672.7|5679.2|5673.2|5677.3|5671.3|6
1641223080000|2022-01-03 15:18:00|5679.2|5673.2|5678.3|5672.3|5679.7|5673.7|5678.3|5672.3|7
1641223090000|2022-01-03 15:18:10|5677.3|5671.3|5678.7|5672.7|5678.7|5672.7|5676.8|5670.8|14
1641223100000|2022-01-03 15:18:20|5679.6|5673.6|5680.8|5674.8|5680.8|5674.8|5679.6|5673.6|1
1641223110000|2022-01-03 15:18:30|5680.7|5674.7|5680.3|5674.3|5680.7|5674.7|5680.3|5674.3|7
1641223120000|2022-01-03 15:18:40|5679.2|5673.2|5680.8|5674.8|5680.8|5674.8|5679.2|5673.2|3
1641223130000|2022-01-03 15:18:50|5680.2|5674.2|5678.7|5672.7|5680.2|5674.2|5678.7|5672.7|7
1641223140000|2022-01-03 15:19:00|5677.8|5671.8|5677.8|5671.8|5678.3|5672.3|5676.8|5670.8|12
1641223150000|2022-01-03 15:19:10|5678.7|5672.7|5677.7|5671.7|5678.7|5672.7|5677.7|5671.7|13
1641223160000|2022-01-03 15:19:20|5678.2|5672.2|5680.7|5674.7|5680.7|5674.7|5677.7|5671.7|6
1641223170000|2022-01-03 15:19:30|5681.2|5675.2|5683.7|5677.7|5683.7|5677.7|5681.2|5675.2|6
1641223180000|2022-01-03 15:19:40|5684.2|5678.2|5683.7|5677.7|5685.2|5679.2|5683.2|5677.2|29
1641223190000|2022-01-03 15:19:50|5683.2|5677.2|5683.7|5677.7|5685.2|5679.2|5683.2|5677.2|13
1641223200000|2022-01-03 15:20:00|5684.2|5678.2|5686.7|5680.7|5686.7|5680.7|5683.7|5677.7|25
1641223210000|2022-01-03 15:20:10|5687.2|5681.2|5689.2|5683.2|5689.2|5683.2|5687.2|5681.2|9
1641223220000|2022-01-03 15:20:20|5688.7|5682.7|5689.7|5683.7|5690.7|5684.7|5688.7|5682.7|22
1641223230000|2022-01-03 15:20:30|5689.2|5683.2|5690.2|5684.2|5690.2|5684.2|5689.2|5683.2|2
1641223240000|2022-01-03 15:20:40|5689.7|5683.7|5689.7|5683.7|5690.2|5684.2|5689.2|5683.2|10
1641223250000|2022-01-03 15:20:50|||||||||3
1641223260000|2022-01-03 15:21:00|5690.2|5684.2|5691.7|5685.7|5693.7|5687.7|5689.2|5683.2|34
1641223270000|2022-01-03 15:21:10|5690.7|5684.7|5695.2|5689.2|5695.2|5689.2|5690.7|5684.7|10
1641223280000|2022-01-03 15:21:20|5695.7|5689.7|5695.2|5689.2|5696.2|5690.2|5695.2|5689.2|10
1641223290000|2022-01-03 15:21:30|5694.7|5688.7|5695.7|5689.7|5696.2|5690.2|5694.7|5688.7|6
1641223300000|2022-01-03 15:21:40|5696.2|5690.2|5693.7|5687.7|5696.7|5690.7|5693.7|5687.7|3
1641223310000|2022-01-03 15:21:50|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|1
1641223320000|2022-01-03 15:22:00|5691.7|5685.7|5692.2|5686.2|5692.2|5686.2|5691.2|5685.2|3
1641223330000|2022-01-03 15:22:10|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5
1641223340000|2022-01-03 15:22:20|5694.2|5688.2|5695.3|5689.3|5695.7|5689.7|5694.2|5688.2|11
1641223350000|2022-01-03 15:22:30|5695.7|5689.7|5696.7|5690.7|5696.7|5690.7|5695.2|5689.2|3
1641223360000|2022-01-03 15:22:40|5697.2|5691.2|5699.7|5693.7|5699.7|5693.7|5697.2|5691.2|8
1641223370000|2022-01-03 15:22:50|5700.6|5694.6|5700.7|5694.7|5702.2|5696.2|5700.2|5694.2|6
1641223380000|2022-01-03 15:23:00|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5699.8|5693.8|11
1641223390000|2022-01-03 15:23:10|5701.2|5695.2|5700.3|5694.3|5701.2|5695.2|5700.3|5694.3|3
1641223400000|2022-01-03 15:23:20|5700.8|5694.8|5701.7|5695.7|5701.7|5695.7|5700.8|5694.8|4
1641223410000|2022-01-03 15:23:30|5702.1|5696.1|5699.2|5693.2|5702.2|5696.2|5699.2|5693.2|5
1641223420000|2022-01-03 15:23:40|5698.7|5692.7|5699.7|5693.7|5699.7|5693.7|5698.7|5692.7|1
1641223430000|2022-01-03 15:23:50|5699.8|5693.8|5698.2|5692.2|5699.8|5693.8|5698.2|5692.2|3
1641223440000|2022-01-03 15:24:00|5697.7|5691.7|5695.7|5689.7|5697.7|5691.7|5695.3|5689.3|30
1641223450000|2022-01-03 15:24:10|5695.2|5689.2|5695.8|5689.8|5695.8|5689.8|5694.7|5688.7|17
1641223460000|2022-01-03 15:24:20|5695.7|5689.7|5697.7|5691.7|5697.7|5691.7|5695.7|5689.7|2
1641223470000|2022-01-03 15:24:30|5699.7|5693.7|5700.7|5694.7|5700.7|5694.7|5699.7|5693.7|5
1641223490000|2022-01-03 15:24:50|5701.2|5695.2|5702.7|5696.7|5702.7|5696.7|5701.2|5695.2|5
1641223500000|2022-01-03 15:25:00|5702.2|5696.2|5702.7|5696.7|5702.7|5696.7|5701.2|5695.2|10
1641223510000|2022-01-03 15:25:10|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|22
1641223520000|2022-01-03 15:25:20|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1641223550000|2022-01-03 15:25:50|||||||||2
1641223560000|2022-01-03 15:26:00|5702.3|5696.3|5701.7|5695.7|5703.2|5697.2|5701.7|5695.7|22
1641223570000|2022-01-03 15:26:10|5701.8|5695.8|5699.8|5693.8|5701.8|5695.8|5699.8|5693.8|4
1641223580000|2022-01-03 15:26:20|5699.3|5693.3|5696.8|5690.8|5699.3|5693.3|5696.8|5690.8|3
1641223590000|2022-01-03 15:26:30|5695.3|5689.3|5691.8|5685.8|5695.3|5689.3|5691.8|5685.8|17
1641223600000|2022-01-03 15:26:40|5690.3|5684.3|5691.7|5685.7|5691.7|5685.7|5687.2|5681.2|28
1641223610000|2022-01-03 15:26:50|5691.3|5685.3|5689.7|5683.7|5691.3|5685.3|5689.7|5683.7|0
1641223620000|2022-01-03 15:27:00|5689.3|5683.3|5689.7|5683.7|5689.7|5683.7|5688.8|5682.8|3
1641223630000|2022-01-03 15:27:10|5689.3|5683.3|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|2
1641223640000|2022-01-03 15:27:20|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|1
1641223650000|2022-01-03 15:27:30|5686.7|5680.7|5686.8|5680.8|5687.7|5681.7|5686.7|5680.7|2
1641223660000|2022-01-03 15:27:40|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|6
1641223670000|2022-01-03 15:27:50|5687.3|5681.3|5686.8|5680.8|5687.3|5681.3|5686.8|5680.8|1
1641223680000|2022-01-03 15:28:00|5685.3|5679.3|5683.7|5677.7|5685.3|5679.3|5682.7|5676.7|22
1641223690000|2022-01-03 15:28:10|5683.8|5677.8|5686.3|5680.3|5686.7|5680.7|5683.8|5677.8|7
1641223700000|2022-01-03 15:28:20|5685.8|5679.8|5686.7|5680.7|5686.7|5680.7|5685.8|5679.8|2
1641223710000|2022-01-03 15:28:30|5687.2|5681.2|5686.8|5680.8|5688.1|5682.1|5686.8|5680.8|3
1641223720000|2022-01-03 15:28:40|5687.2|5681.2|5686.8|5680.8|5687.7|5681.7|5686.8|5680.8|1
1641223730000|2022-01-03 15:28:50|5686.2|5680.2|5686.7|5680.7|5686.7|5680.7|5686.2|5680.2|0
1641223740000|2022-01-03 15:29:00|5687.2|5681.2|5686.7|5680.7|5687.2|5681.2|5685.3|5679.3|5
1641223750000|2022-01-03 15:29:10|5686.3|5680.3|5686.7|5680.7|5686.7|5680.7|5686.2|5680.2|0
1641223760000|2022-01-03 15:29:20|5686.3|5680.3|5687.7|5681.7|5687.7|5681.7|5685.3|5679.3|4
1641223770000|2022-01-03 15:29:30|5688.2|5682.2|5688.8|5682.8|5688.8|5682.8|5688.2|5682.2|1
1641223780000|2022-01-03 15:29:40|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5688.8|5682.8|21
1641223790000|2022-01-03 15:29:50|5689.7|5683.7|5690.7|5684.7|5690.7|5684.7|5689.7|5683.7|2
1641223800000|2022-01-03 15:30:00|5690.8|5684.8|5687.8|5681.8|5690.8|5684.8|5687.8|5681.8|3
1641223810000|2022-01-03 15:30:10|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|5
1641223820000|2022-01-03 15:30:20|5685.2|5679.2|5687.2|5681.2|5687.2|5681.2|5684.2|5678.2|6
1641223830000|2022-01-03 15:30:30|5686.8|5680.8|5685.2|5679.2|5686.8|5680.8|5685.2|5679.2|2
1641223840000|2022-01-03 15:30:40|5684.7|5678.7|5684.8|5678.8|5684.8|5678.8|5684.7|5678.7|4
1641223850000|2022-01-03 15:30:50|5685.2|5679.2|5682.8|5676.8|5685.7|5679.7|5682.8|5676.8|7
1641223860000|2022-01-03 15:31:00|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|2
1641223870000|2022-01-03 15:31:10|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|2
1641223880000|2022-01-03 15:31:20|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1641223890000|2022-01-03 15:31:30|5684.3|5678.3|5684.3|5678.3|5684.8|5678.8|5684.3|5678.3|12
1641223900000|2022-01-03 15:31:40|5683.8|5677.8|5683.2|5677.2|5683.8|5677.8|5682.7|5676.7|5
1641223910000|2022-01-03 15:31:50|5684.7|5678.7|5683.8|5677.8|5684.7|5678.7|5683.8|5677.8|6
1641223920000|2022-01-03 15:32:00|5684.2|5678.2|5686.8|5680.8|5688.7|5682.7|5684.2|5678.2|8
1641223930000|2022-01-03 15:32:10|5687.2|5681.2|5687.8|5681.8|5688.7|5682.7|5687.2|5681.2|5
1641223940000|2022-01-03 15:32:20|5688.7|5682.7|5687.2|5681.2|5688.7|5682.7|5686.7|5680.7|3
1641223950000|2022-01-03 15:32:30|5686.3|5680.3|5686.8|5680.8|5686.8|5680.8|5686.3|5680.3|4
1641223960000|2022-01-03 15:32:40|5686.4|5680.4|5685.7|5679.7|5686.8|5680.8|5685.7|5679.7|2
1641223970000|2022-01-03 15:32:50|5684.8|5678.8|5683.8|5677.8|5684.8|5678.8|5683.8|5677.8|3
1641223980000|2022-01-03 15:33:00|5684.2|5678.2|5685.8|5679.8|5686.7|5680.7|5683.8|5677.8|8
1641224000000|2022-01-03 15:33:20|5685.4|5679.4|5684.8|5678.8|5685.4|5679.4|5684.3|5678.3|2
1641224010000|2022-01-03 15:33:30|5684.3|5678.3|5684.3|5678.3|5684.8|5678.8|5684.3|5678.3|0
1641224020000|2022-01-03 15:33:40|5683.3|5677.3|5681.2|5675.2|5683.3|5677.3|5681.2|5675.2|6
1641224030000|2022-01-03 15:33:50|5682.2|5676.2|5685.2|5679.2|5685.2|5679.2|5682.2|5676.2|8
1641224040000|2022-01-03 15:34:00|5683.7|5677.7|5681.7|5675.7|5684.7|5678.7|5681.7|5675.7|11
1641224050000|2022-01-03 15:34:10|5681.9|5675.9|5680.8|5674.8|5682.7|5676.7|5679.3|5673.3|20
1641224060000|2022-01-03 15:34:20|5680.4|5674.4|5680.8|5674.8|5680.8|5674.8|5680.3|5674.3|2
1641224070000|2022-01-03 15:34:30|5681.7|5675.7|5682.2|5676.2|5682.2|5676.2|5681.7|5675.7|3
1641224080000|2022-01-03 15:34:40|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|2
1641224090000|2022-01-03 15:34:50|5682.2|5676.2|5681.2|5675.2|5682.2|5676.2|5680.2|5674.2|12
1641224100000|2022-01-03 15:35:00|5681.7|5675.7|5683.7|5677.7|5683.7|5677.7|5681.7|5675.7|7
1641224110000|2022-01-03 15:35:10|5684.7|5678.7|5686.2|5680.2|5686.2|5680.2|5684.7|5678.7|4
1641224120000|2022-01-03 15:35:20|5687.1|5681.1|5686.8|5680.8|5687.2|5681.2|5686.8|5680.8|5
1641224130000|2022-01-03 15:35:30|5687.3|5681.3|5686.8|5680.8|5687.3|5681.3|5686.8|5680.8|13
1641224140000|2022-01-03 15:35:40|5687.3|5681.3|5686.8|5680.8|5687.3|5681.3|5686.8|5680.8|3
1641224150000|2022-01-03 15:35:50|5682.2|5676.2|5681.7|5675.7|5682.2|5676.2|5681.7|5675.7|1
1641224160000|2022-01-03 15:36:00|5683.2|5677.2|5682.8|5676.8|5683.7|5677.7|5682.8|5676.8|9
1641224170000|2022-01-03 15:36:10|5682.3|5676.3|5681.7|5675.7|5682.3|5676.3|5681.7|5675.7|1
1641224180000|2022-01-03 15:36:20|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|3
1641224190000|2022-01-03 15:36:30|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|2
1641224200000|2022-01-03 15:36:40|5679.3|5673.3|5679.2|5673.2|5679.3|5673.3|5677.7|5671.7|7
1641224210000|2022-01-03 15:36:50|5678.7|5672.7|5681.3|5675.3|5681.3|5675.3|5678.7|5672.7|6
1641224220000|2022-01-03 15:37:00|5680.8|5674.8|5680.7|5674.7|5680.8|5674.8|5679.8|5673.8|1
1641224230000|2022-01-03 15:37:10|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|1
1641224240000|2022-01-03 15:37:20|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|2
1641224250000|2022-01-03 15:37:30|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.2|5675.2|8
1641224260000|2022-01-03 15:37:40|5681.3|5675.3|5682.7|5676.7|5683.2|5677.2|5680.8|5674.8|2
1641224280000|2022-01-03 15:38:00|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|7
1641224290000|2022-01-03 15:38:10|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1641224300000|2022-01-03 15:38:20|5685.7|5679.7|5686.2|5680.2|5686.7|5680.7|5685.7|5679.7|3
1641224310000|2022-01-03 15:38:30|5684.9|5678.9|5686.7|5680.7|5686.7|5680.7|5684.9|5678.9|5
1641224320000|2022-01-03 15:38:40|5687.6|5681.6|5686.2|5680.2|5688.2|5682.2|5686.2|5680.2|6
1641224330000|2022-01-03 15:38:50|5687.2|5681.2|5687.7|5681.7|5687.7|5681.7|5687.2|5681.2|5
1641224340000|2022-01-03 15:39:00|5687.2|5681.2|5689.7|5683.7|5689.7|5683.7|5687.2|5681.2|4
1641224350000|2022-01-03 15:39:10|5690.2|5684.2|5691.7|5685.7|5691.7|5685.7|5689.8|5683.8|3
1641224360000|2022-01-03 15:39:20|5691.2|5685.2|5691.7|5685.7|5691.7|5685.7|5691.2|5685.2|5
1641224370000|2022-01-03 15:39:30|5691.2|5685.2|5691.7|5685.7|5691.7|5685.7|5691.2|5685.2|10
1641224380000|2022-01-03 15:39:40|5691.8|5685.8|5692.7|5686.7|5692.7|5686.7|5691.8|5685.8|2
1641224390000|2022-01-03 15:39:50|5693.2|5687.2|5691.3|5685.3|5693.2|5687.2|5691.3|5685.3|3
1641224400000|2022-01-03 15:40:00|5690.8|5684.8|5689.8|5683.8|5693.3|5687.3|5689.8|5683.8|31
1641224420000|2022-01-03 15:40:20|5689.3|5683.3|5691.3|5685.3|5691.8|5685.8|5689.3|5683.3|8
1641224430000|2022-01-03 15:40:30|5690.8|5684.8|5690.2|5684.2|5690.8|5684.8|5689.7|5683.7|11
1641224440000|2022-01-03 15:40:40|5689.8|5683.8|5689.3|5683.3|5689.8|5683.8|5689.3|5683.3|1
1641224450000|2022-01-03 15:40:50|5689.4|5683.4|5690.8|5684.8|5691.7|5685.7|5689.4|5683.4|2
1641224460000|2022-01-03 15:41:00|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|1
1641224470000|2022-01-03 15:41:10|5694.2|5688.2|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|5
1641224480000|2022-01-03 15:41:20|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5
1641224510000|2022-01-03 15:41:50|5693.7|5687.7|5691.7|5685.7|5693.7|5687.7|5691.3|5685.3|16
1641224520000|2022-01-03 15:42:00|5692.2|5686.2|5691.2|5685.2|5692.2|5686.2|5690.7|5684.7|4
1641224540000|2022-01-03 15:42:20|5692.6|5686.6|5690.8|5684.8|5692.7|5686.7|5690.8|5684.8|4
1641224550000|2022-01-03 15:42:30|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|1
1641224560000|2022-01-03 15:42:40|5692.7|5686.7|5693.3|5687.3|5694.7|5688.7|5692.7|5686.7|5
1641224570000|2022-01-03 15:42:50|5693.2|5687.2|5694.7|5688.7|5694.7|5688.7|5693.2|5687.2|9
1641224580000|2022-01-03 15:43:00|5693.3|5687.3|5693.8|5687.8|5693.8|5687.8|5693.3|5687.3|4
1641224590000|2022-01-03 15:43:10|5692.8|5686.8|5691.7|5685.7|5692.8|5686.8|5691.7|5685.7|6
1641224600000|2022-01-03 15:43:20|5694.2|5688.2|5693.8|5687.8|5694.7|5688.7|5693.3|5687.3|37
1641224610000|2022-01-03 15:43:30|5694.2|5688.2|5696.2|5690.2|5696.2|5690.2|5694.2|5688.2|1
1641224620000|2022-01-03 15:43:40|5697.2|5691.2|5698.2|5692.2|5698.2|5692.2|5697.2|5691.2|3
1641224630000|2022-01-03 15:43:50|5699.3|5693.3|5698.8|5692.8|5699.3|5693.3|5698.8|5692.8|6
1641224640000|2022-01-03 15:44:00|5699.2|5693.2|5697.7|5691.7|5699.3|5693.3|5697.7|5691.7|4
1641224650000|2022-01-03 15:44:10|5700|5694|5701.2|5695.2|5701.2|5695.2|5700|5694|13
1641224660000|2022-01-03 15:44:20|5700.7|5694.7|5700.2|5694.2|5700.7|5694.7|5700.2|5694.2|3
1641224670000|2022-01-03 15:44:30|5701.2|5695.2|5700.2|5694.2|5701.2|5695.2|5700.2|5694.2|21
1641224680000|2022-01-03 15:44:40|5700.7|5694.7|5700.2|5694.2|5700.7|5694.7|5700.2|5694.2|14
1641224690000|2022-01-03 15:44:50|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|2
1641224700000|2022-01-03 15:45:00|5700.2|5694.2|5700.8|5694.8|5700.8|5694.8|5700.2|5694.2|8
1641224710000|2022-01-03 15:45:10|5700.7|5694.7|5696.8|5690.8|5700.7|5694.7|5696.8|5690.8|49
1641224720000|2022-01-03 15:45:20|5696.7|5690.7|5693.7|5687.7|5696.7|5690.7|5693.7|5687.7|5
1641224730000|2022-01-03 15:45:30|5693.8|5687.8|5692.7|5686.7|5694.2|5688.2|5691.8|5685.8|12
1641224740000|2022-01-03 15:45:40|5692.3|5686.3|5692.7|5686.7|5692.7|5686.7|5691.8|5685.8|4
1641224750000|2022-01-03 15:45:50|5693.7|5687.7|5694.2|5688.2|5694.2|5688.2|5693.7|5687.7|1
1641224760000|2022-01-03 15:46:00|5694.7|5688.7|5695.7|5689.7|5695.7|5689.7|5694.7|5688.7|3
1641224770000|2022-01-03 15:46:10|5695.3|5689.3|5696.2|5690.2|5696.2|5690.2|5694.7|5688.7|14
1641224780000|2022-01-03 15:46:20|5696.7|5690.7|5696.8|5690.8|5697.7|5691.7|5696.7|5690.7|6
1641224790000|2022-01-03 15:46:30|5697.2|5691.2|5696.8|5690.8|5697.2|5691.2|5696.8|5690.8|2
1641224810000|2022-01-03 15:46:50|5697.2|5691.2|5698.8|5692.8|5699.2|5693.2|5697.2|5691.2|7
1641224820000|2022-01-03 15:47:00|5697.8|5691.8|5696.2|5690.2|5697.8|5691.8|5694.7|5688.7|14
1641224830000|2022-01-03 15:47:10|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|1
1641224840000|2022-01-03 15:47:20|||||||||42
1641224850000|2022-01-03 15:47:30|5695.2|5689.2|5694.8|5688.8|5696.2|5690.2|5694.3|5688.3|9
1641224860000|2022-01-03 15:47:40|5695.2|5689.2|5695.7|5689.7|5695.7|5689.7|5695.2|5689.2|5
1641224880000|2022-01-03 15:48:00|||||||||1
1641224910000|2022-01-03 15:48:30|||||||||3
1641224920000|2022-01-03 15:48:40|5696.2|5690.2|5697.8|5691.8|5698.2|5692.2|5696.2|5690.2|13
1641224930000|2022-01-03 15:48:50|5698.2|5692.2|5697.2|5691.2|5698.2|5692.2|5697.2|5691.2|11
1641224940000|2022-01-03 15:49:00|5694.7|5688.7|5701.7|5695.7|5701.7|5695.7|5694.4|5688.4|37
1641224950000|2022-01-03 15:49:10|5702.2|5696.2|5703.2|5697.2|5703.2|5697.2|5702.2|5696.2|18
1641224960000|2022-01-03 15:49:20|5702.8|5696.8|5706.7|5700.7|5706.7|5700.7|5702.8|5696.8|6
1641224970000|2022-01-03 15:49:30|5708.7|5702.7|5707.7|5701.7|5709.2|5703.2|5707.7|5701.7|3
1641224980000|2022-01-03 15:49:40|5707.3|5701.3|5706.8|5700.8|5707.3|5701.3|5706.8|5700.8|2
1641224990000|2022-01-03 15:49:50|5706.3|5700.3|5705.7|5699.7|5706.3|5700.3|5704.2|5698.2|12
1641225000000|2022-01-03 15:50:00|5705.8|5699.8|5703.7|5697.7|5705.8|5699.8|5703.7|5697.7|20
1641225010000|2022-01-03 15:50:10|5701.7|5695.7|5700.8|5694.8|5702.7|5696.7|5700.3|5694.3|22
1641225030000|2022-01-03 15:50:30|5700.3|5694.3|5700.8|5694.8|5700.8|5694.8|5700.3|5694.3|2
1641225040000|2022-01-03 15:50:40|5701.2|5695.2|5700.3|5694.3|5702.2|5696.2|5700.3|5694.3|15
1641225050000|2022-01-03 15:50:50|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.3|5694.3|3
1641225060000|2022-01-03 15:51:00|5701.7|5695.7|5700.8|5694.8|5702.8|5696.8|5700.8|5694.8|14
1641225070000|2022-01-03 15:51:10|5701.7|5695.7|5702.2|5696.2|5702.2|5696.2|5701.2|5695.2|3
1641225080000|2022-01-03 15:51:20|5702.7|5696.7|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|7
1641225090000|2022-01-03 15:51:30|5702.8|5696.8|5703.2|5697.2|5703.7|5697.7|5702.7|5696.7|4
1641225100000|2022-01-03 15:51:40|5702.8|5696.8|5702.8|5696.8|5703.2|5697.2|5702.8|5696.8|4
1641225110000|2022-01-03 15:51:50|5703.2|5697.2|5701.7|5695.7|5703.2|5697.2|5701.7|5695.7|2
1641225120000|2022-01-03 15:52:00|5700.8|5694.8|5700.8|5694.8|5700.8|5694.8|5700.8|5694.8|4
1641225130000|2022-01-03 15:52:10|5701.2|5695.2|5702.7|5696.7|5702.7|5696.7|5701.2|5695.2|3
1641225140000|2022-01-03 15:52:20|5703.2|5697.2|5703.8|5697.8|5704.2|5698.2|5703.2|5697.2|4
1641225150000|2022-01-03 15:52:30|||||||||1
1641225160000|2022-01-03 15:52:40|5703.7|5697.7|5700.7|5694.7|5704.2|5698.2|5700.7|5694.7|7
1641225170000|2022-01-03 15:52:50|5701.2|5695.2|5698.7|5692.7|5701.2|5695.2|5698.7|5692.7|4
1641225180000|2022-01-03 15:53:00|5698.3|5692.3|5697.8|5691.8|5698.3|5692.3|5697.8|5691.8|5
1641225190000|2022-01-03 15:53:10|5698.2|5692.2|5697.8|5691.8|5698.2|5692.2|5697.8|5691.8|2
1641225200000|2022-01-03 15:53:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|1
1641225210000|2022-01-03 15:53:30|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|4
1641225220000|2022-01-03 15:53:40|5698.3|5692.3|5699.7|5693.7|5699.7|5693.7|5697.8|5691.8|2
1641225230000|2022-01-03 15:53:50|5699.3|5693.3|5697.2|5691.2|5699.3|5693.3|5697.2|5691.2|6
1641225240000|2022-01-03 15:54:00|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|3
1641225250000|2022-01-03 15:54:10|5697.2|5691.2|5696.8|5690.8|5697.2|5691.2|5696.8|5690.8|4
1641225260000|2022-01-03 15:54:20|5697.2|5691.2|5697.2|5691.2|5697.7|5691.7|5696.8|5690.8|1
1641225270000|2022-01-03 15:54:30|5696.8|5690.8|5696.8|5690.8|5697.2|5691.2|5696.8|5690.8|2
1641225280000|2022-01-03 15:54:40|5698.2|5692.2|5699.7|5693.7|5699.7|5693.7|5698.2|5692.2|4
1641225290000|2022-01-03 15:54:50|5699.2|5693.2|5698.7|5692.7|5699.8|5693.8|5698.7|5692.7|12
1641225300000|2022-01-03 15:55:00|5699.2|5693.2|5699.2|5693.2|5699.7|5693.7|5698.7|5692.7|2
1641225310000|2022-01-03 15:55:10|5699.7|5693.7|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|2
1641225320000|2022-01-03 15:55:20|5698.8|5692.8|5696.7|5690.7|5698.8|5692.8|5696.7|5690.7|16
1641225330000|2022-01-03 15:55:30|5696.2|5690.2|5696.7|5690.7|5696.7|5690.7|5696.2|5690.2|6
1641225340000|2022-01-03 15:55:40|5696.2|5690.2|5695.7|5689.7|5696.2|5690.2|5695.7|5689.7|1
1641225350000|2022-01-03 15:55:50|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|4
1641225360000|2022-01-03 15:56:00|5695.7|5689.7|5696.7|5690.7|5696.7|5690.7|5695.7|5689.7|3
1641225370000|2022-01-03 15:56:10|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|1
1641225380000|2022-01-03 15:56:20|5698.7|5692.7|5696.8|5690.8|5698.7|5692.7|5696.8|5690.8|8
1641225390000|2022-01-03 15:56:30|5696.7|5690.7|5695.2|5689.2|5696.7|5690.7|5695.2|5689.2|1
1641225400000|2022-01-03 15:56:40|5696.2|5690.2|5696.7|5690.7|5696.7|5690.7|5696.2|5690.2|2
1641225410000|2022-01-03 15:56:50|5696.2|5690.2|5695.7|5689.7|5696.2|5690.2|5695.7|5689.7|6
1641225420000|2022-01-03 15:57:00|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|12
1641225430000|2022-01-03 15:57:10|5695.7|5689.7|5695.2|5689.2|5695.7|5689.7|5695.2|5689.2|128
1641225440000|2022-01-03 15:57:20|5695.8|5689.8|5695.7|5689.7|5695.8|5689.8|5695.2|5689.2|2
1641225450000|2022-01-03 15:57:30|5695.3|5689.3|5691.2|5685.2|5695.8|5689.8|5691.2|5685.2|10
1641225460000|2022-01-03 15:57:40|5691.3|5685.3|5691.8|5685.8|5691.9|5685.9|5690.8|5684.8|108
1641225470000|2022-01-03 15:57:50|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|10
1641225480000|2022-01-03 15:58:00|5692.2|5686.2|5691.8|5685.8|5693.7|5687.7|5691.2|5685.2|7
1641225490000|2022-01-03 15:58:10|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|0
1641225500000|2022-01-03 15:58:20|5691.2|5685.2|5689.2|5683.2|5691.2|5685.2|5689.2|5683.2|15
1641225520000|2022-01-03 15:58:40|5688.8|5682.8|5688.7|5682.7|5688.8|5682.8|5688.7|5682.7|0
1641225530000|2022-01-03 15:58:50|5686.3|5680.3|5688.7|5682.7|5688.7|5682.7|5684.7|5678.7|17
1641225540000|2022-01-03 15:59:00|5687.2|5681.2|5688.7|5682.7|5688.7|5682.7|5687.2|5681.2|13
1641225550000|2022-01-03 15:59:10|5688.2|5682.2|5687.7|5681.7|5688.2|5682.2|5687.2|5681.2|12
1641225600000|2022-01-03 16:00:00|5687.2|5681.2|5687.7|5681.7|5687.7|5681.7|5687.2|5681.2|48
1641225610000|2022-01-03 16:00:10|5687.3|5681.3|5683.8|5677.8|5687.3|5681.3|5683.7|5677.7|12
1641225620000|2022-01-03 16:00:20|5682.8|5676.8|5682.1|5676.1|5682.8|5676.8|5681.7|5675.7|8
1641225630000|2022-01-03 16:00:30|5681.7|5675.7|5676.7|5670.7|5681.7|5675.7|5676.7|5670.7|18
1641225640000|2022-01-03 16:00:40|5676.2|5670.2|5675.2|5669.2|5676.2|5670.2|5674.2|5668.2|18
1641225650000|2022-01-03 16:00:50|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|13
1641225660000|2022-01-03 16:01:00|5676.2|5670.2|5675.7|5669.7|5678.2|5672.2|5675.7|5669.7|9
1641225670000|2022-01-03 16:01:10|5676.7|5670.7|5678.7|5672.7|5678.7|5672.7|5676.7|5670.7|2
1641225680000|2022-01-03 16:01:20|5678.2|5672.2|5680.7|5674.7|5680.8|5674.8|5678.2|5672.2|2
1641225690000|2022-01-03 16:01:30|5679.8|5673.8|5679.7|5673.7|5680.7|5674.7|5678.8|5672.8|3
1641225700000|2022-01-03 16:01:40|5680.2|5674.2|5680.7|5674.7|5680.7|5674.7|5679.7|5673.7|9
1641225710000|2022-01-03 16:01:50|5680.3|5674.3|5679.7|5673.7|5680.7|5674.7|5679.7|5673.7|0
1641225720000|2022-01-03 16:02:00|5680.2|5674.2|5680.7|5674.7|5680.7|5674.7|5680.2|5674.2|9
1641225730000|2022-01-03 16:02:10|5679.7|5673.7|5679.2|5673.2|5679.7|5673.7|5679.2|5673.2|5
1641225740000|2022-01-03 16:02:20|5676.7|5670.7|5676.7|5670.7|5678.2|5672.2|5676.7|5670.7|19
1641225750000|2022-01-03 16:02:30|5676.2|5670.2|5677.7|5671.7|5677.7|5671.7|5676.2|5670.2|2
1641225760000|2022-01-03 16:02:40|5676.7|5670.7|5679.2|5673.2|5679.2|5673.2|5676.7|5670.7|5
1641225770000|2022-01-03 16:02:50|5679.7|5673.7|5679.7|5673.7|5680.7|5674.7|5679.7|5673.7|6
1641225780000|2022-01-03 16:03:00|5679.2|5673.2|5678.7|5672.7|5679.7|5673.7|5678.7|5672.7|3
1641225790000|2022-01-03 16:03:10|5678.3|5672.3|5677.8|5671.8|5678.3|5672.3|5677.8|5671.8|1
1641225800000|2022-01-03 16:03:20|5678.2|5672.2|5679.7|5673.7|5679.7|5673.7|5678.2|5672.2|2
1641225810000|2022-01-03 16:03:30|5679.3|5673.3|5680.7|5674.7|5680.7|5674.7|5679.2|5673.2|1
1641225820000|2022-01-03 16:03:40|5680.2|5674.2|5679.7|5673.7|5680.2|5674.2|5679.2|5673.2|3
1641225830000|2022-01-03 16:03:50|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|1
1641225840000|2022-01-03 16:04:00|5678.2|5672.2|5680.2|5674.2|5680.7|5674.7|5678.2|5672.2|2
1641225850000|2022-01-03 16:04:10|5681.2|5675.2|5685.7|5679.7|5685.7|5679.7|5681.2|5675.2|6
1641225860000|2022-01-03 16:04:20|5685.8|5679.8|5686.2|5680.2|5686.2|5680.2|5685.7|5679.7|1
1641225870000|2022-01-03 16:04:30|5687.2|5681.2|5686.8|5680.8|5687.2|5681.2|5686.3|5680.3|6
1641225880000|2022-01-03 16:04:40|5686.7|5680.7|5684.7|5678.7|5686.8|5680.8|5684.7|5678.7|2
1641225890000|2022-01-03 16:04:50|5685.2|5679.2|5684.2|5678.2|5685.2|5679.2|5683.7|5677.7|10
1641225900000|2022-01-03 16:05:00|5682.7|5676.7|5681.7|5675.7|5682.7|5676.7|5679.7|5673.7|11
1641225910000|2022-01-03 16:05:10|5681.2|5675.2|5682.7|5676.7|5682.7|5676.7|5681.2|5675.2|3
1641225920000|2022-01-03 16:05:20|5682.3|5676.3|5680.7|5674.7|5682.3|5676.3|5680.7|5674.7|1
1641225930000|2022-01-03 16:05:30|5680.3|5674.3|5680.2|5674.2|5680.7|5674.7|5680.2|5674.2|3
1641225940000|2022-01-03 16:05:40|5680.7|5674.7|5679.8|5673.8|5680.7|5674.7|5679.7|5673.7|7
1641225950000|2022-01-03 16:05:50|5679.7|5673.7|5681.2|5675.2|5682.7|5676.7|5679.7|5673.7|1
1641225960000|2022-01-03 16:06:00|5682.2|5676.2|5681.7|5675.7|5682.2|5676.2|5681.7|5675.7|4
1641225970000|2022-01-03 16:06:10|5680.7|5674.7|5682.7|5676.7|5682.7|5676.7|5680.3|5674.3|10
1641225980000|2022-01-03 16:06:20|5682.8|5676.8|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|3
1641225990000|2022-01-03 16:06:30|||||||||5
1641226000000|2022-01-03 16:06:40|5682.2|5676.2|5677.7|5671.7|5682.7|5676.7|5677.7|5671.7|19
1641226010000|2022-01-03 16:06:50|5677.3|5671.3|5676.7|5670.7|5677.7|5671.7|5676.7|5670.7|2
1641226020000|2022-01-03 16:07:00|5676.3|5670.3|5673.7|5667.7|5676.3|5670.3|5673.7|5667.7|5
1641226030000|2022-01-03 16:07:10|5672.7|5666.7|5673.7|5667.7|5673.7|5667.7|5672.7|5666.7|5
1641226040000|2022-01-03 16:07:20|5672.7|5666.7|5670.7|5664.7|5672.7|5666.7|5670.7|5664.7|20
1641226050000|2022-01-03 16:07:30|5673.2|5667.2|5673.8|5667.8|5675.2|5669.2|5673.2|5667.2|23
1641226060000|2022-01-03 16:07:40|5673.7|5667.7|5672.7|5666.7|5673.8|5667.8|5670.7|5664.7|15
1641226070000|2022-01-03 16:07:50|5671.3|5665.3|5671.7|5665.7|5673.2|5667.2|5670.7|5664.7|4
1641226080000|2022-01-03 16:08:00|5670.2|5664.2|5670.7|5664.7|5672.7|5666.7|5670.2|5664.2|16
1641226090000|2022-01-03 16:08:10|5671.2|5665.2|5669.7|5663.7|5671.2|5665.2|5669.2|5663.2|5
1641226100000|2022-01-03 16:08:20|5669.2|5663.2|5670.2|5664.2|5670.2|5664.2|5669.2|5663.2|8
1641226110000|2022-01-03 16:08:30|5669.7|5663.7|5671.7|5665.7|5672.2|5666.2|5669.7|5663.7|10
1641226120000|2022-01-03 16:08:40|5671.3|5665.3|5673.7|5667.7|5674.7|5668.7|5671.2|5665.2|12
1641226130000|2022-01-03 16:08:50|5673.3|5667.3|5673.2|5667.2|5674.2|5668.2|5673.2|5667.2|7
1641226140000|2022-01-03 16:09:00|5671.2|5665.2|5670.7|5664.7|5671.2|5665.2|5669.2|5663.2|7
1641226150000|2022-01-03 16:09:10|5670.9|5664.9|5669.7|5663.7|5671.7|5665.7|5669.7|5663.7|3
1641226170000|2022-01-03 16:09:30|5670.2|5664.2|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|2
1641226180000|2022-01-03 16:09:40|||||||||9
1641226190000|2022-01-03 16:09:50|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|1
1641226200000|2022-01-03 16:10:00|5667.2|5661.2|5667.7|5661.7|5668.1|5662.1|5667.2|5661.2|6
1641226210000|2022-01-03 16:10:10|5668.6|5662.6|5669.7|5663.7|5671.2|5665.2|5668.6|5662.6|8
1641226220000|2022-01-03 16:10:20|5668.2|5662.2|5670.7|5664.7|5670.7|5664.7|5668.2|5662.2|7
1641226230000|2022-01-03 16:10:30|5670.2|5664.2|5670.2|5664.2|5671.2|5665.2|5670.2|5664.2|2
1641226240000|2022-01-03 16:10:40|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|7
1641226250000|2022-01-03 16:10:50|5671.1|5665.1|5674.7|5668.7|5674.7|5668.7|5671.1|5665.1|26
1641226260000|2022-01-03 16:11:00|5675.3|5669.3|5673.7|5667.7|5675.8|5669.8|5673.7|5667.7|10
1641226270000|2022-01-03 16:11:10|5673.2|5667.2|5673.7|5667.7|5673.7|5667.7|5672.6|5666.6|4
1641226280000|2022-01-03 16:11:20|5672.2|5666.2|5671.7|5665.7|5672.2|5666.2|5671.7|5665.7|5
1641226290000|2022-01-03 16:11:30|5671.3|5665.3|5670.7|5664.7|5671.3|5665.3|5669.8|5663.8|6
1641226300000|2022-01-03 16:11:40|5670.2|5664.2|5668.7|5662.7|5670.2|5664.2|5668.7|5662.7|6
1641226310000|2022-01-03 16:11:50|5669.7|5663.7|5672.7|5666.7|5673.2|5667.2|5669.7|5663.7|6
1641226320000|2022-01-03 16:12:00|5672.3|5666.3|5667.7|5661.7|5672.3|5666.3|5667.7|5661.7|16
1641226330000|2022-01-03 16:12:10|5668|5662|5668.8|5662.8|5670.7|5664.7|5668|5662|14
1641226340000|2022-01-03 16:12:20|5668.2|5662.2|5667.7|5661.7|5668.2|5662.2|5667.2|5661.2|5
1641226350000|2022-01-03 16:12:30|5667.2|5661.2|5666.7|5660.7|5667.7|5661.7|5666.6|5660.6|2
1641226360000|2022-01-03 16:12:40|5667.2|5661.2|5666.2|5660.2|5667.7|5661.7|5665.7|5659.7|10
1641226370000|2022-01-03 16:12:50|||||||||4
1641226380000|2022-01-03 16:13:00|5667.7|5661.7|5665.2|5659.2|5668.2|5662.2|5665.2|5659.2|8
1641226390000|2022-01-03 16:13:10|5664.8|5658.8|5665.7|5659.7|5665.7|5659.7|5664.2|5658.2|14
1641226400000|2022-01-03 16:13:20|5664.7|5658.7|5665.7|5659.7|5665.7|5659.7|5664.3|5658.3|11
1641226410000|2022-01-03 16:13:30|5666.2|5660.2|5667.7|5661.7|5667.7|5661.7|5665.8|5659.8|7
1641226420000|2022-01-03 16:13:40|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641226430000|2022-01-03 16:13:50|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|1
1641226440000|2022-01-03 16:14:00|5667.3|5661.3|5665.2|5659.2|5667.7|5661.7|5664.7|5658.7|3
1641226450000|2022-01-03 16:14:10|5665.7|5659.7|5664.2|5658.2|5665.7|5659.7|5664.2|5658.2|4
1641226460000|2022-01-03 16:14:20|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.2|5658.2|3
1641226470000|2022-01-03 16:14:30|||||||||2
1641226480000|2022-01-03 16:14:40|5663.7|5657.7|5665.2|5659.2|5665.2|5659.2|5663.7|5657.7|8
1641226490000|2022-01-03 16:14:50|5664.2|5658.2|5664.7|5658.7|5665.2|5659.2|5664.2|5658.2|9
1641226500000|2022-01-03 16:15:00|5664.3|5658.3|5662.8|5656.8|5664.3|5658.3|5662.8|5656.8|13
1641226510000|2022-01-03 16:15:10|5662.4|5656.4|5663.2|5657.2|5663.2|5657.2|5662.3|5656.3|11
1641226520000|2022-01-03 16:15:20|5662.8|5656.8|5664.7|5658.7|5664.7|5658.7|5662.8|5656.8|6
1641226530000|2022-01-03 16:15:30|5665.7|5659.7|5664.7|5658.7|5665.7|5659.7|5664.7|5658.7|0
1641226540000|2022-01-03 16:15:40|5664.2|5658.2|5665.7|5659.7|5665.7|5659.7|5664.2|5658.2|15
1641226550000|2022-01-03 16:15:50|5666.2|5660.2|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|2
1641226560000|2022-01-03 16:16:00|5666.3|5660.3|5666.7|5660.7|5667.2|5661.2|5666.3|5660.3|3
1641226570000|2022-01-03 16:16:10|5666.3|5660.3|5667.7|5661.7|5667.7|5661.7|5666.2|5660.2|3
1641226580000|2022-01-03 16:16:20|5667.8|5661.8|5666.8|5660.8|5668.2|5662.2|5666.8|5660.8|6
1641226590000|2022-01-03 16:16:30|5665.7|5659.7|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|4
1641226600000|2022-01-03 16:16:40|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|2
1641226610000|2022-01-03 16:16:50|5665.2|5659.2|5666.7|5660.7|5666.7|5660.7|5665.2|5659.2|3
1641226620000|2022-01-03 16:17:00|5666.2|5660.2|5666.7|5660.7|5666.7|5660.7|5666.2|5660.2|1
1641226630000|2022-01-03 16:17:10|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|7
1641226640000|2022-01-03 16:17:20|5666.2|5660.2|5662.3|5656.3|5666.2|5660.2|5662.2|5656.2|13
1641226650000|2022-01-03 16:17:30|5662.2|5656.2|5657.7|5651.7|5662.2|5656.2|5657.7|5651.7|12
1641226660000|2022-01-03 16:17:40|5656.7|5650.7|5655.7|5649.7|5656.7|5650.7|5655.7|5649.7|7
1641226670000|2022-01-03 16:17:50|5655.3|5649.3|5658.2|5652.2|5658.2|5652.2|5655.2|5649.2|8
1641226680000|2022-01-03 16:18:00|5658.7|5652.7|5656.7|5650.7|5658.7|5652.7|5656.7|5650.7|6
1641226690000|2022-01-03 16:18:10|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|10
1641226700000|2022-01-03 16:18:20|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5655.7|5649.7|6
1641226710000|2022-01-03 16:18:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|2
1641226720000|2022-01-03 16:18:40|5657.3|5651.3|5656.7|5650.7|5657.7|5651.7|5654.3|5648.3|18
1641226730000|2022-01-03 16:18:50|5657.2|5651.2|5659.7|5653.7|5659.7|5653.7|5655.7|5649.7|19
1641226740000|2022-01-03 16:19:00|5660.7|5654.7|5659.2|5653.2|5660.7|5654.7|5656.7|5650.7|13
1641226750000|2022-01-03 16:19:10|5658.7|5652.7|5657.7|5651.7|5659.7|5653.7|5657.7|5651.7|5
1641226760000|2022-01-03 16:19:20|5658.2|5652.2|5656.2|5650.2|5659.2|5653.2|5656.2|5650.2|15
1641226770000|2022-01-03 16:19:30|5656.7|5650.7|5658.3|5652.3|5658.7|5652.7|5656.2|5650.2|4
1641226780000|2022-01-03 16:19:40|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.2|5652.2|1
1641226790000|2022-01-03 16:19:50|5658.2|5652.2|5658.7|5652.7|5659.2|5653.2|5658.2|5652.2|1
1641226800000|2022-01-03 16:20:00|5657.8|5651.8|5660.7|5654.7|5662.2|5656.2|5657.8|5651.8|12
1641226810000|2022-01-03 16:20:10|5661.2|5655.2|5661.7|5655.7|5661.7|5655.7|5660.7|5654.7|7
1641226820000|2022-01-03 16:20:20|5661.2|5655.2|5661.7|5655.7|5661.7|5655.7|5660.7|5654.7|3
1641226830000|2022-01-03 16:20:30|5660.8|5654.8|5660.7|5654.7|5661.3|5655.3|5659.2|5653.2|5
1641226840000|2022-01-03 16:20:40|5660.2|5654.2|5659.8|5653.8|5661.2|5655.2|5659.7|5653.7|3
1641226850000|2022-01-03 16:20:50|5660.2|5654.2|5665.2|5659.2|5665.2|5659.2|5659.8|5653.8|21
1641226860000|2022-01-03 16:21:00|5665.7|5659.7|5664.2|5658.2|5665.7|5659.7|5663.8|5657.8|10
1641226870000|2022-01-03 16:21:10|5663.3|5657.3|5664.7|5658.7|5665.7|5659.7|5663.3|5657.3|3
1641226880000|2022-01-03 16:21:20|5665.2|5659.2|5664.7|5658.7|5665.2|5659.2|5664.7|5658.7|2
1641226890000|2022-01-03 16:21:30|5665.2|5659.2|5663.8|5657.8|5665.2|5659.2|5663.8|5657.8|4
1641226900000|2022-01-03 16:21:40|5663.3|5657.3|5661.7|5655.7|5663.3|5657.3|5661.7|5655.7|1
1641226910000|2022-01-03 16:21:50|5662.2|5656.2|5658.7|5652.7|5662.2|5656.2|5656.7|5650.7|32
1641226920000|2022-01-03 16:22:00|5659.7|5653.7|5659.2|5653.2|5661.2|5655.2|5657.7|5651.7|19
1641226930000|2022-01-03 16:22:10|5658.7|5652.7|5658.7|5652.7|5659.2|5653.2|5658.2|5652.2|2
1641226940000|2022-01-03 16:22:20|5658.2|5652.2|5655.8|5649.8|5658.2|5652.2|5655.8|5649.8|3
1641226950000|2022-01-03 16:22:30|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|3
1641226960000|2022-01-03 16:22:40|||||||||1
1641226970000|2022-01-03 16:22:50|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|1
1641226980000|2022-01-03 16:23:00|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|1
1641226990000|2022-01-03 16:23:10|5657.7|5651.7|5658.7|5652.7|5658.7|5652.7|5657.7|5651.7|15
1641227000000|2022-01-03 16:23:20|5657.2|5651.2|5657.2|5651.2|5658.2|5652.2|5657.2|5651.2|4
1641227010000|2022-01-03 16:23:30|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|4
1641227020000|2022-01-03 16:23:40|5657.7|5651.7|5658.7|5652.7|5658.7|5652.7|5657.7|5651.7|2
1641227030000|2022-01-03 16:23:50|5657.7|5651.7|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|1
1641227040000|2022-01-03 16:24:00|5656.7|5650.7|5656.7|5650.7|5657.7|5651.7|5656.7|5650.7|3
1641227050000|2022-01-03 16:24:10|5658.2|5652.2|5659.2|5653.2|5659.2|5653.2|5657.7|5651.7|4
1641227060000|2022-01-03 16:24:20|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|2
1641227070000|2022-01-03 16:24:30|5659.7|5653.7|5663.7|5657.7|5663.7|5657.7|5659.7|5653.7|8
1641227080000|2022-01-03 16:24:40|5663.2|5657.2|5663.8|5657.8|5664.7|5658.7|5663.2|5657.2|2
1641227090000|2022-01-03 16:24:50|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5663.8|5657.8|2
1641227100000|2022-01-03 16:25:00|5663.3|5657.3|5660.7|5654.7|5663.3|5657.3|5660.2|5654.2|10
1641227110000|2022-01-03 16:25:10|5660.2|5654.2|5659.8|5653.8|5660.2|5654.2|5659.8|5653.8|3
1641227120000|2022-01-03 16:25:20|5660.2|5654.2|5660.7|5654.7|5660.7|5654.7|5660.2|5654.2|1
1641227130000|2022-01-03 16:25:30|||||||||1
1641227140000|2022-01-03 16:25:40|5660.3|5654.3|5660.2|5654.2|5660.3|5654.3|5660.2|5654.2|0
1641227150000|2022-01-03 16:25:50|5660.7|5654.7|5661.7|5655.7|5661.7|5655.7|5660.7|5654.7|4
1641227160000|2022-01-03 16:26:00|5661.3|5655.3|5654.8|5648.8|5661.3|5655.3|5654.8|5648.8|13
1641227170000|2022-01-03 16:26:10|5655.7|5649.7|5654.2|5648.2|5656.2|5650.2|5651.9|5645.9|15
1641227180000|2022-01-03 16:26:20|5654.3|5648.3|5654.3|5648.3|5654.4|5648.4|5653.8|5647.8|10
1641227190000|2022-01-03 16:26:30|5654.4|5648.4|5655.9|5649.9|5655.9|5649.9|5654.4|5648.4|3
1641227200000|2022-01-03 16:26:40|5655.4|5649.4|5654.9|5648.9|5656.4|5650.4|5654.4|5648.4|13
1641227210000|2022-01-03 16:26:50|||||||||1
1641227220000|2022-01-03 16:27:00|5654.4|5648.4|5654.9|5648.9|5655.4|5649.4|5654.4|5648.4|3
1641227230000|2022-01-03 16:27:10|5655.7|5649.7|5654.8|5648.8|5656.7|5650.7|5654.8|5648.8|54
1641227240000|2022-01-03 16:27:20|5655.8|5649.8|5656.8|5650.8|5656.8|5650.8|5655.3|5649.3|4
1641227250000|2022-01-03 16:27:30|5656.3|5650.3|5656.3|5650.3|5656.8|5650.8|5656.3|5650.3|0
1641227260000|2022-01-03 16:27:40|||||||||2
1641227270000|2022-01-03 16:27:50|5655.3|5649.3|5654.9|5648.9|5655.3|5649.3|5654.9|5648.9|1
1641227280000|2022-01-03 16:28:00|||||||||1
1641227290000|2022-01-03 16:28:10|5654.4|5648.4|5654.9|5648.9|5654.9|5648.9|5654.4|5648.4|1
1641227310000|2022-01-03 16:28:30|5654.4|5648.4|5654.9|5648.9|5655.3|5649.3|5654.4|5648.4|3
1641227330000|2022-01-03 16:28:50|5654.4|5648.4|5656.3|5650.3|5656.3|5650.3|5654.4|5648.4|3
1641227340000|2022-01-03 16:29:00|5656.8|5650.8|5656.8|5650.8|5657.7|5651.7|5656.3|5650.3|2
1641227350000|2022-01-03 16:29:10|5657.7|5651.7|5658.8|5652.8|5658.8|5652.8|5657.7|5651.7|2
1641227360000|2022-01-03 16:29:20|5658.3|5652.3|5658.3|5652.3|5658.8|5652.8|5658.3|5652.3|1
1641227370000|2022-01-03 16:29:30|5658.8|5652.8|5658.8|5652.8|5659.2|5653.2|5658.8|5652.8|5
1641227380000|2022-01-03 16:29:40|5658.4|5652.4|5660.3|5654.3|5660.3|5654.3|5658.3|5652.3|4
1641227390000|2022-01-03 16:29:50|5659.8|5653.8|5660.9|5654.9|5660.9|5654.9|5659.4|5653.4|6
1641227400000|2022-01-03 16:30:00|5660.4|5654.4|5660.9|5654.9|5663.3|5657.3|5660.4|5654.4|7
1641227410000|2022-01-03 16:30:10|5661.4|5655.4|5660.9|5654.9|5661.4|5655.4|5660.9|5654.9|1
1641227420000|2022-01-03 16:30:20|5660.5|5654.5|5657.9|5651.9|5660.9|5654.9|5657.9|5651.9|12
1641227430000|2022-01-03 16:30:30|5658.4|5652.4|5659.4|5653.4|5659.9|5653.9|5657.9|5651.9|2
1641227440000|2022-01-03 16:30:40|5659.3|5653.3|5657.8|5651.8|5660.3|5654.3|5657.8|5651.8|6
1641227450000|2022-01-03 16:30:50|||||||||1
1641227460000|2022-01-03 16:31:00|5656.8|5650.8|5655.8|5649.8|5657.3|5651.3|5655.3|5649.3|5
1641227470000|2022-01-03 16:31:10|5655.3|5649.3|5653.8|5647.8|5655.3|5649.3|5652.8|5646.8|7
1641227480000|2022-01-03 16:31:20|||||||||5
1641227490000|2022-01-03 16:31:30|5654.3|5648.3|5653.8|5647.8|5654.8|5648.8|5653.7|5647.7|4
1641227500000|2022-01-03 16:31:40|5654.3|5648.3|5654.8|5648.8|5654.8|5648.8|5653.8|5647.8|3
1641227510000|2022-01-03 16:31:50|5656.8|5650.8|5655.8|5649.8|5656.8|5650.8|5655.8|5649.8|10
1641227520000|2022-01-03 16:32:00|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5655.8|5649.8|2
1641227540000|2022-01-03 16:32:20|5656.3|5650.3|5653.8|5647.8|5657.3|5651.3|5653.3|5647.3|8
1641227550000|2022-01-03 16:32:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5653.8|5647.8|1
1641227560000|2022-01-03 16:32:40|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1641227570000|2022-01-03 16:32:50|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5653.9|5647.9|4
1641227580000|2022-01-03 16:33:00|5653.9|5647.9|5654.3|5648.3|5654.3|5648.3|5653.4|5647.4|5
1641227590000|2022-01-03 16:33:10|5654.8|5648.8|5658.3|5652.3|5658.3|5652.3|5654.8|5648.8|12
1641227600000|2022-01-03 16:33:20|5658.7|5652.7|5658.8|5652.8|5658.9|5652.9|5658.7|5652.7|5
1641227610000|2022-01-03 16:33:30|5659.2|5653.2|5659.3|5653.3|5659.3|5653.3|5659.2|5653.2|1
1641227620000|2022-01-03 16:33:40|5658.8|5652.8|5658.3|5652.3|5658.8|5652.8|5658.3|5652.3|2
1641227630000|2022-01-03 16:33:50|5658.7|5652.7|5659.4|5653.4|5660.3|5654.3|5658.7|5652.7|7
1641227640000|2022-01-03 16:34:00|5658.9|5652.9|5660.8|5654.8|5660.8|5654.8|5658.9|5652.9|5
1641227650000|2022-01-03 16:34:10|5659.9|5653.9|5659.8|5653.8|5660.2|5654.2|5659.4|5653.4|6
1641227660000|2022-01-03 16:34:20|5659.9|5653.9|5658.8|5652.8|5659.9|5653.9|5658.8|5652.8|7
1641227670000|2022-01-03 16:34:30|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1641227680000|2022-01-03 16:34:40|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|2
1641227690000|2022-01-03 16:34:50|5658.9|5652.9|5658.8|5652.8|5658.9|5652.9|5658.4|5652.4|2
1641227700000|2022-01-03 16:35:00|5659.2|5653.2|5658.9|5652.9|5659.3|5653.3|5658.4|5652.4|21
1641227710000|2022-01-03 16:35:10|5659.3|5653.3|5659.8|5653.8|5659.8|5653.8|5659.3|5653.3|4
1641227720000|2022-01-03 16:35:20|5659.4|5653.4|5655.4|5649.4|5659.4|5653.4|5655.4|5649.4|5
1641227730000|2022-01-03 16:35:30|5654.9|5648.9|5655.4|5649.4|5655.8|5649.8|5654.9|5648.9|2
1641227740000|2022-01-03 16:35:40|5655.8|5649.8|5654.8|5648.8|5655.8|5649.8|5653.8|5647.8|3
1641227750000|2022-01-03 16:35:50|5653.8|5647.8|5654.8|5648.8|5655.3|5649.3|5653.8|5647.8|5
1641227760000|2022-01-03 16:36:00|5655.8|5649.8|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|0
1641227770000|2022-01-03 16:36:10|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.3|5649.3|3
1641227780000|2022-01-03 16:36:20|5655.9|5649.9|5657.8|5651.8|5657.8|5651.8|5655.8|5649.8|7
1641227790000|2022-01-03 16:36:30|5660.2|5654.2|5659.3|5653.3|5660.3|5654.3|5658.8|5652.8|12
1641227800000|2022-01-03 16:36:40|5660.8|5654.8|5659.8|5653.8|5660.8|5654.8|5659.8|5653.8|17
1641227820000|2022-01-03 16:37:00|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|1
1641227830000|2022-01-03 16:37:10|5657.8|5651.8|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|2
1641227840000|2022-01-03 16:37:20|5657.4|5651.4|5658.3|5652.3|5658.3|5652.3|5657.3|5651.3|2
1641227850000|2022-01-03 16:37:30|5657.9|5651.9|5656.8|5650.8|5657.9|5651.9|5656.8|5650.8|2
1641227860000|2022-01-03 16:37:40|5656.4|5650.4|5657.8|5651.8|5657.8|5651.8|5656.4|5650.4|6
1641227870000|2022-01-03 16:37:50|5658.3|5652.3|5657.9|5651.9|5658.3|5652.3|5657.9|5651.9|0
1641227880000|2022-01-03 16:38:00|5658.3|5652.3|5658.8|5652.8|5658.8|5652.8|5658.3|5652.3|6
1641227890000|2022-01-03 16:38:10|5659.4|5653.4|5658.9|5652.9|5659.4|5653.4|5658.9|5652.9|2
1641227900000|2022-01-03 16:38:20|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|1
1641227910000|2022-01-03 16:38:30|5660.3|5654.3|5658.9|5652.9|5660.3|5654.3|5658.9|5652.9|6
1641227920000|2022-01-03 16:38:40|5658.5|5652.5|5657.4|5651.4|5658.5|5652.5|5657.4|5651.4|3
1641227930000|2022-01-03 16:38:50|5657.8|5651.8|5658.2|5652.2|5658.2|5652.2|5657.8|5651.8|2
1641227940000|2022-01-03 16:39:00|5657.8|5651.8|5657.8|5651.8|5658.2|5652.2|5657.8|5651.8|3
1641227970000|2022-01-03 16:39:30|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|0
1641227980000|2022-01-03 16:39:40|5656.9|5650.9|5658.3|5652.3|5658.3|5652.3|5656.4|5650.4|5
1641227990000|2022-01-03 16:39:50|5658.4|5652.4|5657.7|5651.7|5660.2|5654.2|5657.7|5651.7|14
1641228000000|2022-01-03 16:40:00|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1641228010000|2022-01-03 16:40:10|5658.8|5652.8|5657.9|5651.9|5658.8|5652.8|5657.8|5651.8|3
1641228020000|2022-01-03 16:40:20|5657.8|5651.8|5659.8|5653.8|5659.8|5653.8|5657.8|5651.8|3
1641228040000|2022-01-03 16:40:40|5658.8|5652.8|5658.8|5652.8|5659.3|5653.3|5657.9|5651.9|4
1641228050000|2022-01-03 16:40:50|5659.2|5653.2|5658.3|5652.3|5659.3|5653.3|5658.3|5652.3|0
1641228060000|2022-01-03 16:41:00|5657.9|5651.9|5657.9|5651.9|5658.8|5652.8|5657.9|5651.9|6
1641228070000|2022-01-03 16:41:10|5658.3|5652.3|5657.4|5651.4|5658.4|5652.4|5657.4|5651.4|2
1641228080000|2022-01-03 16:41:20|5657|5651|5657.8|5651.8|5657.8|5651.8|5656.9|5650.9|0
1641228090000|2022-01-03 16:41:30|5656.9|5650.9|5655.9|5649.9|5656.9|5650.9|5655.9|5649.9|0
1641228100000|2022-01-03 16:41:40|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1641228110000|2022-01-03 16:41:50|5658.3|5652.3|5657.3|5651.3|5658.3|5652.3|5656.8|5650.8|6
1641228120000|2022-01-03 16:42:00|5656.8|5650.8|5655.9|5649.9|5656.8|5650.8|5655.9|5649.9|5
1641228130000|2022-01-03 16:42:10|5655.4|5649.4|5655.4|5649.4|5655.9|5649.9|5655.4|5649.4|4
1641228140000|2022-01-03 16:42:20|5655.9|5649.9|5654.3|5648.3|5655.9|5649.9|5654.3|5648.3|9
1641228150000|2022-01-03 16:42:30|5653.3|5647.3|5652.8|5646.8|5653.3|5647.3|5651.8|5645.8|4
1641228160000|2022-01-03 16:42:40|||||||||1
1641228170000|2022-01-03 16:42:50|5653.3|5647.3|5652.8|5646.8|5653.3|5647.3|5652.8|5646.8|0
1641228180000|2022-01-03 16:43:00|5651.9|5645.9|5652.3|5646.3|5652.3|5646.3|5651.9|5645.9|2
1641228190000|2022-01-03 16:43:10|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|3
1641228210000|2022-01-03 16:43:30|5649.8|5643.8|5647.9|5641.9|5649.8|5643.8|5646.9|5640.9|13
1641228230000|2022-01-03 16:43:50|5648.9|5642.9|5649.4|5643.4|5649.4|5643.4|5648.9|5642.9|3
1641228240000|2022-01-03 16:44:00|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|4
1641228250000|2022-01-03 16:44:10|5648.4|5642.4|5647.9|5641.9|5648.4|5642.4|5647.9|5641.9|2
1641228260000|2022-01-03 16:44:20|5646.9|5640.9|5647.3|5641.3|5647.9|5641.9|5646.4|5640.4|12
1641228270000|2022-01-03 16:44:30|5646.9|5640.9|5646.9|5640.9|5647.3|5641.3|5646.9|5640.9|0
1641228280000|2022-01-03 16:44:40|5647.4|5641.4|5648.9|5642.9|5648.9|5642.9|5647.4|5641.4|1
1641228290000|2022-01-03 16:44:50|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5648.9|5642.9|0
1641228300000|2022-01-03 16:45:00|5649.9|5643.9|5648.9|5642.9|5649.9|5643.9|5648.9|5642.9|3
1641228310000|2022-01-03 16:45:10|5648.4|5642.4|5649.4|5643.4|5649.4|5643.4|5648.4|5642.4|3
1641228320000|2022-01-03 16:45:20|5650.3|5644.3|5651.8|5645.8|5651.8|5645.8|5649.9|5643.9|12
1641228330000|2022-01-03 16:45:30|5651.4|5645.4|5650.9|5644.9|5651.4|5645.4|5650.9|5644.9|0
1641228360000|2022-01-03 16:46:00|5651.8|5645.8|5653.9|5647.9|5653.9|5647.9|5651.8|5645.8|8
1641228370000|2022-01-03 16:46:10|5654.4|5648.4|5655.9|5649.9|5655.9|5649.9|5654.4|5648.4|3
1641228390000|2022-01-03 16:46:30|5658.4|5652.4|5657.4|5651.4|5658.4|5652.4|5656.9|5650.9|5
1641228400000|2022-01-03 16:46:40|5656.9|5650.9|5658.9|5652.9|5658.9|5652.9|5656.9|5650.9|4
1641228410000|2022-01-03 16:46:50|5657.4|5651.4|5657.9|5651.9|5658|5652|5657.4|5651.4|2
1641228420000|2022-01-03 16:47:00|5657.4|5651.4|5657.4|5651.4|5658.2|5652.2|5657.4|5651.4|34
1641228430000|2022-01-03 16:47:10|5657.9|5651.9|5658.9|5652.9|5658.9|5652.9|5657.9|5651.9|4
1641228440000|2022-01-03 16:47:20|5659.4|5653.4|5658.8|5652.8|5659.4|5653.4|5656.7|5650.7|15
1641228450000|2022-01-03 16:47:30|5658.3|5652.3|5660.3|5654.3|5660.3|5654.3|5658.3|5652.3|3
1641228460000|2022-01-03 16:47:40|5660.7|5654.7|5661.8|5655.8|5663.3|5657.3|5660.7|5654.7|21
1641228470000|2022-01-03 16:47:50|5661.7|5655.7|5661.8|5655.8|5661.8|5655.8|5661.3|5655.3|2
1641228480000|2022-01-03 16:48:00|5661.4|5655.4|5662.8|5656.8|5662.8|5656.8|5660.8|5654.8|1
1641228490000|2022-01-03 16:48:10|5662.9|5656.9|5661.8|5655.8|5663.3|5657.3|5661.8|5655.8|1
1641228500000|2022-01-03 16:48:20|5662.2|5656.2|5663.8|5657.8|5664.3|5658.3|5662.2|5656.2|2
1641228510000|2022-01-03 16:48:30|5664.3|5658.3|5666.3|5660.3|5666.7|5660.7|5664.3|5658.3|23
1641228520000|2022-01-03 16:48:40|5666.7|5660.7|5666.9|5660.9|5668.3|5662.3|5666.7|5660.7|11
1641228530000|2022-01-03 16:48:50|5667.3|5661.3|5667.8|5661.8|5667.8|5661.8|5666.9|5660.9|3
1641228540000|2022-01-03 16:49:00|5667.4|5661.4|5667.3|5661.3|5667.4|5661.4|5667.3|5661.3|0
1641228550000|2022-01-03 16:49:10|5667.8|5661.8|5668.8|5662.8|5669.8|5663.8|5667.8|5661.8|4
1641228560000|2022-01-03 16:49:20|5669.3|5663.3|5669.7|5663.7|5669.7|5663.7|5669.3|5663.3|5
1641228570000|2022-01-03 16:49:30|5670.8|5664.8|5670.8|5664.8|5672.3|5666.3|5670.8|5664.8|2
1641228580000|2022-01-03 16:49:40|5670.4|5664.4|5669.8|5663.8|5670.4|5664.4|5669.3|5663.3|3
1641228590000|2022-01-03 16:49:50|5669.9|5663.9|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|0
1641228600000|2022-01-03 16:50:00|5669.9|5663.9|5669.8|5663.8|5669.9|5663.9|5669.7|5663.7|0
1641228610000|2022-01-03 16:50:10|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|1
1641228620000|2022-01-03 16:50:20|5669.8|5663.8|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|3
1641228630000|2022-01-03 16:50:30|5669.2|5663.2|5666.8|5660.8|5669.2|5663.2|5666.7|5660.7|18
1641228640000|2022-01-03 16:50:40|5665.8|5659.8|5666.7|5660.7|5666.7|5660.7|5662.2|5656.2|24
1641228650000|2022-01-03 16:50:50|5666.8|5660.8|5670.7|5664.7|5670.7|5664.7|5666.8|5660.8|8
1641228660000|2022-01-03 16:51:00|5668.7|5662.7|5669.2|5663.2|5669.7|5663.7|5668.7|5662.7|11
1641228670000|2022-01-03 16:51:10|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|6
1641228680000|2022-01-03 16:51:20|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|7
1641228700000|2022-01-03 16:51:40|||||||||1
1641228710000|2022-01-03 16:51:50|5667.3|5661.3|5669.2|5663.2|5669.2|5663.2|5667.3|5661.3|4
1641228720000|2022-01-03 16:52:00|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|3
1641228740000|2022-01-03 16:52:20|5669.7|5663.7|5667.8|5661.8|5669.7|5663.7|5667.8|5661.8|2
1641228750000|2022-01-03 16:52:30|5668.2|5662.2|5667.8|5661.8|5668.2|5662.2|5667.8|5661.8|9
1641228760000|2022-01-03 16:52:40|5668.2|5662.2|5669.7|5663.7|5669.7|5663.7|5668.2|5662.2|2
1641228770000|2022-01-03 16:52:50|5670.2|5664.2|5670.7|5664.7|5670.7|5664.7|5670.2|5664.2|2
1641228780000|2022-01-03 16:53:00|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|1
1641228790000|2022-01-03 16:53:10|5668.7|5662.7|5668.7|5662.7|5669.2|5663.2|5668.7|5662.7|2
1641228800000|2022-01-03 16:53:20|5668.2|5662.2|5668.7|5662.7|5668.7|5662.7|5668.2|5662.2|2
1641228810000|2022-01-03 16:53:30|5669.2|5663.2|5668.7|5662.7|5669.2|5663.2|5668.2|5662.2|1
1641228820000|2022-01-03 16:53:40|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1641228830000|2022-01-03 16:53:50|5668.7|5662.7|5670.7|5664.7|5671.2|5665.2|5668.7|5662.7|9
1641228840000|2022-01-03 16:54:00|5671.7|5665.7|5671.7|5665.7|5672.2|5666.2|5671.2|5665.2|2
1641228850000|2022-01-03 16:54:10|5671.3|5665.3|5670.8|5664.8|5671.3|5665.3|5670.8|5664.8|2
1641228860000|2022-01-03 16:54:20|5671.7|5665.7|5670.8|5664.8|5671.7|5665.7|5670.8|5664.8|3
1641228870000|2022-01-03 16:54:30|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|16
1641228880000|2022-01-03 16:54:40|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.3|5663.3|1
1641228890000|2022-01-03 16:54:50|||||||||2
1641228900000|2022-01-03 16:55:00|5670.7|5664.7|5669.2|5663.2|5671.2|5665.2|5669.2|5663.2|11
1641228910000|2022-01-03 16:55:10|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|3
1641228920000|2022-01-03 16:55:20|||||||||2
1641228930000|2022-01-03 16:55:30|5668.2|5662.2|5667.8|5661.8|5668.2|5662.2|5667.8|5661.8|12
1641228940000|2022-01-03 16:55:40|5667.4|5661.4|5667.8|5661.8|5667.8|5661.8|5667.4|5661.4|2
1641228950000|2022-01-03 16:55:50|||||||||3
1641228960000|2022-01-03 16:56:00|5667.3|5661.3|5666.8|5660.8|5667.3|5661.3|5666.3|5660.3|6
1641228970000|2022-01-03 16:56:10|5667.2|5661.2|5666.9|5660.9|5667.7|5661.7|5666.8|5660.8|8
1641228980000|2022-01-03 16:56:20|5667.3|5661.3|5667.9|5661.9|5667.9|5661.9|5667.3|5661.3|3
1641229000000|2022-01-03 16:56:40|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|0
1641229010000|2022-01-03 16:56:50|5667.9|5661.9|5669.9|5663.9|5670.3|5664.3|5667.9|5661.9|7
1641229020000|2022-01-03 16:57:00|5670.9|5664.9|5675.3|5669.3|5675.3|5669.3|5670.9|5664.9|14
1641229030000|2022-01-03 16:57:10|5674.9|5668.9|5675.3|5669.3|5675.3|5669.3|5674.8|5668.8|2
1641229040000|2022-01-03 16:57:20|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|1
1641229050000|2022-01-03 16:57:30|5675.9|5669.9|5673.8|5667.8|5675.9|5669.9|5673.8|5667.8|4
1641229060000|2022-01-03 16:57:40|5673.3|5667.3|5675.8|5669.8|5675.8|5669.8|5673.3|5667.3|14
1641229080000|2022-01-03 16:58:00|5675.3|5669.3|5674.8|5668.8|5675.3|5669.3|5674.8|5668.8|2
1641229090000|2022-01-03 16:58:10|5673.9|5667.9|5673.8|5667.8|5673.9|5667.9|5673.8|5667.8|1
1641229100000|2022-01-03 16:58:20|5673.4|5667.4|5669.3|5663.3|5673.4|5667.4|5669.3|5663.3|8
1641229110000|2022-01-03 16:58:30|5668.8|5662.8|5669.8|5663.8|5669.8|5663.8|5668.3|5662.3|13
1641229120000|2022-01-03 16:58:40|5671.3|5665.3|5673.2|5667.2|5673.2|5667.2|5671.3|5665.3|6
1641229130000|2022-01-03 16:58:50|5672.7|5666.7|5673.7|5667.7|5674.3|5668.3|5672.7|5666.7|19
1641229140000|2022-01-03 16:59:00|5673.8|5667.8|5673.2|5667.2|5674.2|5668.2|5672.7|5666.7|10
1641229150000|2022-01-03 16:59:10|5672.7|5666.7|5673.7|5667.7|5673.7|5667.7|5672.7|5666.7|4
1641229160000|2022-01-03 16:59:20|5670.7|5664.7|5667.9|5661.9|5670.7|5664.7|5667.9|5661.9|12
1641229170000|2022-01-03 16:59:30|5667.8|5661.8|5667.8|5661.8|5668.2|5662.2|5667.4|5661.4|14
1641229180000|2022-01-03 16:59:40|5668.2|5662.2|5667.8|5661.8|5668.2|5662.2|5667.8|5661.8|36
1641229190000|2022-01-03 16:59:50|5667.4|5661.4|5668.2|5662.2|5668.2|5662.2|5667.4|5661.4|11
1641229200000|2022-01-03 17:00:00|5667.8|5661.8|5666.9|5660.9|5667.8|5661.8|5666.9|5660.9|27
1641229210000|2022-01-03 17:00:10|5667.2|5661.2|5666.3|5660.3|5667.7|5661.7|5666.3|5660.3|2
1641229220000|2022-01-03 17:00:20|5666.9|5660.9|5668.7|5662.7|5668.7|5662.7|5666.9|5660.9|6
1641229230000|2022-01-03 17:00:30|5668.8|5662.8|5668.3|5662.3|5669.3|5663.3|5667.9|5661.9|3
1641229240000|2022-01-03 17:00:40|5667.8|5661.8|5668.3|5662.3|5668.8|5662.8|5667.8|5661.8|1
1641229250000|2022-01-03 17:00:50|5667.9|5661.9|5667.9|5661.9|5668.3|5662.3|5667.9|5661.9|0
1641229260000|2022-01-03 17:01:00|5667.4|5661.4|5667.9|5661.9|5667.9|5661.9|5667.3|5661.3|4
1641229270000|2022-01-03 17:01:10|5667.4|5661.4|5667.8|5661.8|5667.8|5661.8|5667.4|5661.4|0
1641229280000|2022-01-03 17:01:20|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|0
1641229290000|2022-01-03 17:01:30|5668.3|5662.3|5667.9|5661.9|5668.3|5662.3|5667.9|5661.9|0
1641229300000|2022-01-03 17:01:40|5667.4|5661.4|5668.3|5662.3|5668.3|5662.3|5667.4|5661.4|4
1641229310000|2022-01-03 17:01:50|5668.8|5662.8|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|4
1641229320000|2022-01-03 17:02:00|5667.4|5661.4|5668.7|5662.7|5668.7|5662.7|5667.3|5661.3|23
1641229330000|2022-01-03 17:02:10|5668.8|5662.8|5667.8|5661.8|5668.8|5662.8|5667.8|5661.8|3
1641229340000|2022-01-03 17:02:20|5667.9|5661.9|5668.8|5662.8|5668.8|5662.8|5667.4|5661.4|10
1641229350000|2022-01-03 17:02:30|5668.7|5662.7|5668.7|5662.7|5669.3|5663.3|5667.9|5661.9|7
1641229360000|2022-01-03 17:02:40|5668.9|5662.9|5667.7|5661.7|5668.9|5662.9|5667.7|5661.7|4
1641229370000|2022-01-03 17:02:50|5667.3|5661.3|5668.2|5662.2|5668.2|5662.2|5667.3|5661.3|5
1641229380000|2022-01-03 17:03:00|5668.3|5662.3|5669.3|5663.3|5669.3|5663.3|5668.3|5662.3|21
1641229390000|2022-01-03 17:03:10|5671.3|5665.3|5675.8|5669.8|5676.3|5670.3|5671.3|5665.3|29
1641229400000|2022-01-03 17:03:20|5675.7|5669.7|5675.8|5669.8|5675.8|5669.8|5675.3|5669.3|1
1641229410000|2022-01-03 17:03:30|5675.4|5669.4|5678.3|5672.3|5678.7|5672.7|5675.3|5669.3|14
1641229420000|2022-01-03 17:03:40|5678.7|5672.7|5680.8|5674.8|5680.8|5674.8|5678.3|5672.3|5
1641229430000|2022-01-03 17:03:50|5680.3|5674.3|5679.9|5673.9|5681.2|5675.2|5679.9|5673.9|4
1641229440000|2022-01-03 17:04:00|5679.4|5673.4|5678.8|5672.8|5679.4|5673.4|5678.3|5672.3|5
1641229450000|2022-01-03 17:04:10|5678.3|5672.3|5675.8|5669.8|5678.3|5672.3|5675.8|5669.8|6
1641229460000|2022-01-03 17:04:20|5676.2|5670.2|5675.3|5669.3|5676.8|5670.8|5675.3|5669.3|4
1641229470000|2022-01-03 17:04:30|5674.8|5668.8|5675.2|5669.2|5675.2|5669.2|5674.8|5668.8|4
1641229480000|2022-01-03 17:04:40|5675.3|5669.3|5675.8|5669.8|5676.7|5670.7|5675.3|5669.3|3
1641229490000|2022-01-03 17:04:50|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.3|5669.3|0
1641229500000|2022-01-03 17:05:00|5675.8|5669.8|5680.7|5674.7|5680.7|5674.7|5675.8|5669.8|12
1641229510000|2022-01-03 17:05:10|5680.3|5674.3|5679.2|5673.2|5680.3|5674.3|5679.2|5673.2|1
1641229520000|2022-01-03 17:05:20|5678.8|5672.8|5678.7|5672.7|5678.8|5672.8|5677.2|5671.2|8
1641229530000|2022-01-03 17:05:30|5678.2|5672.2|5681.7|5675.7|5681.7|5675.7|5678.2|5672.2|6
1641229540000|2022-01-03 17:05:40|5682.2|5676.2|5682.7|5676.7|5683.2|5677.2|5680.7|5674.7|13
1641229550000|2022-01-03 17:05:50|5681.8|5675.8|5682.7|5676.7|5682.7|5676.7|5681.3|5675.3|9
1641229560000|2022-01-03 17:06:00|5683.6|5677.6|5684.2|5678.2|5684.2|5678.2|5682.2|5676.2|7
1641229570000|2022-01-03 17:06:10|5683.7|5677.7|5683.7|5677.7|5684.2|5678.2|5683.7|5677.7|10
1641229590000|2022-01-03 17:06:30|5683.2|5677.2|5683.7|5677.7|5684.1|5678.1|5683.2|5677.2|3
1641229600000|2022-01-03 17:06:40|5684.2|5678.2|5683.7|5677.7|5684.2|5678.2|5682.7|5676.7|10
1641229610000|2022-01-03 17:06:50|5684.1|5678.1|5684.7|5678.7|5685.3|5679.3|5684.1|5678.1|0
1641229620000|2022-01-03 17:07:00|5682.2|5676.2|5681.7|5675.7|5682.2|5676.2|5681.7|5675.7|4
1641229630000|2022-01-03 17:07:10|5681.2|5675.2|5678.2|5672.2|5681.2|5675.2|5677.7|5671.7|9
1641229640000|2022-01-03 17:07:20|5677.2|5671.2|5673.7|5667.7|5677.2|5671.2|5673.7|5667.7|11
1641229650000|2022-01-03 17:07:30|5674.2|5668.2|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|4
1641229660000|2022-01-03 17:07:40|5675.7|5669.7|5674.7|5668.7|5675.7|5669.7|5674.7|5668.7|1
1641229670000|2022-01-03 17:07:50|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5674.8|5668.8|0
1641229680000|2022-01-03 17:08:00|5675.7|5669.7|5678.7|5672.7|5678.7|5672.7|5675.7|5669.7|7
1641229690000|2022-01-03 17:08:10|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|1
1641229700000|2022-01-03 17:08:20|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|4
1641229710000|2022-01-03 17:08:30|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|1
1641229720000|2022-01-03 17:08:40|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|1
1641229730000|2022-01-03 17:08:50|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|1
1641229740000|2022-01-03 17:09:00|5678.1|5672.1|5676.7|5670.7|5678.1|5672.1|5675.4|5669.4|24
1641229750000|2022-01-03 17:09:10|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|0
1641229760000|2022-01-03 17:09:20|5675.2|5669.2|5675.7|5669.7|5676.2|5670.2|5675.2|5669.2|8
1641229770000|2022-01-03 17:09:30|5675.3|5669.3|5674.2|5668.2|5675.7|5669.7|5674.2|5668.2|2
1641229780000|2022-01-03 17:09:40|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|1
1641229790000|2022-01-03 17:09:50|5674.2|5668.2|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|0
1641229800000|2022-01-03 17:10:00|5674.3|5668.3|5674.7|5668.7|5675.7|5669.7|5674.3|5668.3|1
1641229810000|2022-01-03 17:10:10|5674.8|5668.8|5674.7|5668.7|5674.8|5668.8|5674.3|5668.3|0
1641229820000|2022-01-03 17:10:20|5674.3|5668.3|5674.2|5668.2|5674.3|5668.3|5674.2|5668.2|1
1641229830000|2022-01-03 17:10:30|5674.3|5668.3|5674.2|5668.2|5674.3|5668.3|5674.2|5668.2|2
1641229840000|2022-01-03 17:10:40|5674.4|5668.4|5675.7|5669.7|5676.2|5670.2|5674.4|5668.4|3
1641229850000|2022-01-03 17:10:50|5676.2|5670.2|5674.7|5668.7|5676.2|5670.2|5674.7|5668.7|3
1641229860000|2022-01-03 17:11:00|5675.2|5669.2|5676.2|5670.2|5676.7|5670.7|5675.2|5669.2|5
1641229870000|2022-01-03 17:11:10|5675.7|5669.7|5674.7|5668.7|5676.2|5670.2|5674.7|5668.7|2
1641229880000|2022-01-03 17:11:20|5674.2|5668.2|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|0
1641229890000|2022-01-03 17:11:30|5673.7|5667.7|5672.7|5666.7|5673.7|5667.7|5672.7|5666.7|0
1641229900000|2022-01-03 17:11:40|5672.3|5666.3|5674.7|5668.7|5674.7|5668.7|5672.2|5666.2|3
1641229910000|2022-01-03 17:11:50|5674.2|5668.2|5673.7|5667.7|5674.2|5668.2|5673.7|5667.7|0
1641229940000|2022-01-03 17:12:20|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|7
1641229950000|2022-01-03 17:12:30|5675.7|5669.7|5675.7|5669.7|5676.2|5670.2|5675.7|5669.7|5
1641229960000|2022-01-03 17:12:40|||||||||2
1641229970000|2022-01-03 17:12:50|5676.2|5670.2|5678.8|5672.8|5678.8|5672.8|5676.2|5670.2|3
1641229980000|2022-01-03 17:13:00|5678.7|5672.7|5677.7|5671.7|5678.7|5672.7|5677.7|5671.7|1
1641229990000|2022-01-03 17:13:10|5675.7|5669.7|5676.7|5670.7|5676.7|5670.7|5675.7|5669.7|12
1641230010000|2022-01-03 17:13:30|5677.7|5671.7|5677.7|5671.7|5678.2|5672.2|5677.7|5671.7|4
1641230020000|2022-01-03 17:13:40|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|1
1641230030000|2022-01-03 17:13:50|5677.8|5671.8|5677.7|5671.7|5678.2|5672.2|5677.7|5671.7|2
1641230040000|2022-01-03 17:14:00|||||||||2
1641230050000|2022-01-03 17:14:10|5677.3|5671.3|5677.2|5671.2|5677.3|5671.3|5677.2|5671.2|3
1641230080000|2022-01-03 17:14:40|5677.8|5671.8|5677.7|5671.7|5677.8|5671.8|5677.7|5671.7|11
1641230090000|2022-01-03 17:14:50|5678.2|5672.2|5678.8|5672.8|5678.8|5672.8|5678.2|5672.2|4
1641230100000|2022-01-03 17:15:00|5679.2|5673.2|5680.2|5674.2|5681.2|5675.2|5679.2|5673.2|11
1641230110000|2022-01-03 17:15:10|5679.8|5673.8|5678.3|5672.3|5679.8|5673.8|5678.3|5672.3|2
1641230130000|2022-01-03 17:15:30|5678.8|5672.8|5679.2|5673.2|5679.2|5673.2|5678.8|5672.8|3
1641230140000|2022-01-03 17:15:40|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1641230150000|2022-01-03 17:15:50|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|0
1641230160000|2022-01-03 17:16:00|5679.7|5673.7|5679.7|5673.7|5680.2|5674.2|5679.7|5673.7|3
1641230170000|2022-01-03 17:16:10|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5679.7|5673.7|5
1641230180000|2022-01-03 17:16:20|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|1
1641230190000|2022-01-03 17:16:30|5679.2|5673.2|5677.7|5671.7|5679.2|5673.2|5677.7|5671.7|8
1641230200000|2022-01-03 17:16:40|5678.2|5672.2|5681.7|5675.7|5681.7|5675.7|5678.2|5672.2|15
1641230210000|2022-01-03 17:16:50|5681.9|5675.9|5686.7|5680.7|5687.2|5681.2|5681.9|5675.9|22
1641230220000|2022-01-03 17:17:00|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5685.7|5679.7|6
1641230230000|2022-01-03 17:17:10|5685.7|5679.7|5684.2|5678.2|5685.7|5679.7|5684.2|5678.2|2
1641230250000|2022-01-03 17:17:30|5682.7|5676.7|5681.7|5675.7|5682.7|5676.7|5681.7|5675.7|5
1641230260000|2022-01-03 17:17:40|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5
1641230280000|2022-01-03 17:18:00|5682.7|5676.7|5680.7|5674.7|5682.7|5676.7|5680.7|5674.7|9
1641230290000|2022-01-03 17:18:10|5680.2|5674.2|5680.7|5674.7|5680.7|5674.7|5680.2|5674.2|1
1641230310000|2022-01-03 17:18:30|5680.8|5674.8|5682.7|5676.7|5682.7|5676.7|5680.7|5674.7|4
1641230320000|2022-01-03 17:18:40|5682.2|5676.2|5681.7|5675.7|5682.2|5676.2|5681.7|5675.7|1
1641230330000|2022-01-03 17:18:50|5681.2|5675.2|5680.7|5674.7|5681.7|5675.7|5680.4|5674.4|3
1641230340000|2022-01-03 17:19:00|5680.2|5674.2|5680.7|5674.7|5680.7|5674.7|5680.2|5674.2|3
1641230350000|2022-01-03 17:19:10|5681.2|5675.2|5680.7|5674.7|5681.2|5675.2|5680.7|5674.7|1
1641230370000|2022-01-03 17:19:30|||||||||2
1641230380000|2022-01-03 17:19:40|5681.2|5675.2|5681.2|5675.2|5682.2|5676.2|5681.2|5675.2|13
1641230390000|2022-01-03 17:19:50|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|0
1641230400000|2022-01-03 17:20:00|5681.3|5675.3|5680.3|5674.3|5681.3|5675.3|5680.3|5674.3|1
1641230410000|2022-01-03 17:20:10|5680.7|5674.7|5680.3|5674.3|5680.7|5674.7|5680.3|5674.3|0
1641230420000|2022-01-03 17:20:20|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|8
1641230440000|2022-01-03 17:20:40|||||||||3
1641230470000|2022-01-03 17:21:10|5681.2|5675.2|5680.7|5674.7|5681.2|5675.2|5680.7|5674.7|1
1641230480000|2022-01-03 17:21:20|5680.3|5674.3|5681.2|5675.2|5681.2|5675.2|5680.3|5674.3|1
1641230490000|2022-01-03 17:21:30|5682.2|5676.2|5681.8|5675.8|5682.2|5676.2|5681.8|5675.8|18
1641230500000|2022-01-03 17:21:40|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|5682.2|5676.2|0
1641230520000|2022-01-03 17:22:00|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|8
1641230550000|2022-01-03 17:22:30|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|2
1641230560000|2022-01-03 17:22:40|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|2
1641230570000|2022-01-03 17:22:50|5677.4|5671.4|5678.7|5672.7|5678.7|5672.7|5677.4|5671.4|7
1641230600000|2022-01-03 17:23:20|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5677.8|5671.8|1
1641230610000|2022-01-03 17:23:30|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.2|5672.2|6
1641230630000|2022-01-03 17:23:50|5679.7|5673.7|5681.7|5675.7|5682.2|5676.2|5679.7|5673.7|3
1641230640000|2022-01-03 17:24:00|5682.7|5676.7|5681.7|5675.7|5682.7|5676.7|5681.7|5675.7|1
1641230660000|2022-01-03 17:24:20|5682.7|5676.7|5683.7|5677.7|5683.7|5677.7|5682.7|5676.7|12
1641230670000|2022-01-03 17:24:30|||||||||1
1641230680000|2022-01-03 17:24:40|5683.2|5677.2|5683.7|5677.7|5683.7|5677.7|5683.2|5677.2|4
1641230690000|2022-01-03 17:24:50|5684.2|5678.2|5684.7|5678.7|5685.2|5679.2|5683.7|5677.7|4
1641230710000|2022-01-03 17:25:10|5685.2|5679.2|5684.7|5678.7|5685.2|5679.2|5684.7|5678.7|0
1641230720000|2022-01-03 17:25:20|5684.8|5678.8|5684.7|5678.7|5684.8|5678.8|5684.7|5678.7|0
1641230730000|2022-01-03 17:25:30|||||||||1
1641230740000|2022-01-03 17:25:40|5684.2|5678.2|5683.8|5677.8|5684.2|5678.2|5683.8|5677.8|9
1641230750000|2022-01-03 17:25:50|5683.7|5677.7|5685.2|5679.2|5685.2|5679.2|5683.3|5677.3|3
1641230760000|2022-01-03 17:26:00|5684.7|5678.7|5685.7|5679.7|5686.2|5680.2|5684.7|5678.7|3
1641230770000|2022-01-03 17:26:10|5685.2|5679.2|5684.7|5678.7|5685.7|5679.7|5684.2|5678.2|4
1641230780000|2022-01-03 17:26:20|5683.3|5677.3|5683.7|5677.7|5685.3|5679.3|5683.2|5677.2|28
1641230790000|2022-01-03 17:26:30|5682.8|5676.8|5682.8|5676.8|5683.2|5677.2|5682.8|5676.8|4
1641230800000|2022-01-03 17:26:40|5682.7|5676.7|5681.2|5675.2|5682.7|5676.7|5681.2|5675.2|1
1641230810000|2022-01-03 17:26:50|5678.4|5672.4|5677.4|5671.4|5678.7|5672.7|5677.4|5671.4|50
1641230820000|2022-01-03 17:27:00|5678.3|5672.3|5679.8|5673.8|5680.3|5674.3|5678.3|5672.3|8
1641230830000|2022-01-03 17:27:10|5679.4|5673.4|5679.3|5673.3|5679.4|5673.4|5679.3|5673.3|0
1641230840000|2022-01-03 17:27:20|5678.9|5672.9|5678.3|5672.3|5678.9|5672.9|5678.3|5672.3|6
1641230860000|2022-01-03 17:27:40|5677.9|5671.9|5679.4|5673.4|5679.4|5673.4|5677.4|5671.4|6
1641230880000|2022-01-03 17:28:00|5679.8|5673.8|5678.4|5672.4|5679.8|5673.8|5677.4|5671.4|16
1641230890000|2022-01-03 17:28:10|5678.9|5672.9|5678.9|5672.9|5678.9|5672.9|5678.9|5672.9|1
1641230900000|2022-01-03 17:28:20|5679.9|5673.9|5677.4|5671.4|5679.9|5673.9|5677.4|5671.4|2
1641230910000|2022-01-03 17:28:30|5677.9|5671.9|5675.9|5669.9|5677.9|5671.9|5675.9|5669.9|2
1641230920000|2022-01-03 17:28:40|5676.8|5670.8|5674.9|5668.9|5676.8|5670.8|5674.9|5668.9|3
1641230930000|2022-01-03 17:28:50|5675.3|5669.3|5675.9|5669.9|5675.9|5669.9|5675.3|5669.3|0
1641230940000|2022-01-03 17:29:00|5676.8|5670.8|5677.3|5671.3|5677.3|5671.3|5676.8|5670.8|1
1641230950000|2022-01-03 17:29:10|5677.7|5671.7|5676.4|5670.4|5677.7|5671.7|5676.4|5670.4|7
1641230960000|2022-01-03 17:29:20|5677.2|5671.2|5677.7|5671.7|5677.7|5671.7|5677.2|5671.2|10
1641230970000|2022-01-03 17:29:30|5677.2|5671.2|5679.9|5673.9|5679.9|5673.9|5677.2|5671.2|18
1641230980000|2022-01-03 17:29:40|5680.2|5674.2|5680.3|5674.3|5680.7|5674.7|5679.8|5673.8|2
1641230990000|2022-01-03 17:29:50|||||||||3
1641231000000|2022-01-03 17:30:00|5680.7|5674.7|5680.7|5674.7|5681.3|5675.3|5679.8|5673.8|9
1641231010000|2022-01-03 17:30:10|5681.2|5675.2|5680.7|5674.7|5681.2|5675.2|5680.7|5674.7|1
1641231020000|2022-01-03 17:30:20|5680.3|5674.3|5679.3|5673.3|5680.7|5674.7|5679.3|5673.3|7
1641231030000|2022-01-03 17:30:30|5678.4|5672.4|5677.9|5671.9|5678.4|5672.4|5677.8|5671.8|6
1641231040000|2022-01-03 17:30:40|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|4
1641231050000|2022-01-03 17:30:50|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|3
1641231060000|2022-01-03 17:31:00|5676.4|5670.4|5677.4|5671.4|5677.4|5671.4|5676.4|5670.4|2
1641231070000|2022-01-03 17:31:10|5675.9|5669.9|5675.9|5669.9|5676.3|5670.3|5675.9|5669.9|2
1641231080000|2022-01-03 17:31:20|5676.4|5670.4|5676.9|5670.9|5676.9|5670.9|5675.9|5669.9|4
1641231090000|2022-01-03 17:31:30|5677.3|5671.3|5678.4|5672.4|5678.8|5672.8|5677.3|5671.3|10
1641231100000|2022-01-03 17:31:40|5677.9|5671.9|5677.9|5671.9|5678.9|5672.9|5677.9|5671.9|1
1641231110000|2022-01-03 17:31:50|5678.9|5672.9|5678.9|5672.9|5678.9|5672.9|5678.4|5672.4|0
1641231120000|2022-01-03 17:32:00|5677.9|5671.9|5678.4|5672.4|5678.9|5672.9|5677.4|5671.4|2
1641231130000|2022-01-03 17:32:10|5678.8|5672.8|5678.9|5672.9|5678.9|5672.9|5678.8|5672.8|10
1641231140000|2022-01-03 17:32:20|5678.8|5672.8|5677.9|5671.9|5678.8|5672.8|5677.4|5671.4|9
1641231160000|2022-01-03 17:32:40|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|15
1641231170000|2022-01-03 17:32:50|5677.9|5671.9|5676.8|5670.8|5678.3|5672.3|5676.8|5670.8|2
1641231180000|2022-01-03 17:33:00|5677.2|5671.2|5677.9|5671.9|5678.3|5672.3|5677.2|5671.2|8
1641231200000|2022-01-03 17:33:20|5677.7|5671.7|5676.9|5670.9|5677.7|5671.7|5676.9|5670.9|6
1641231210000|2022-01-03 17:33:30|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|0
1641231220000|2022-01-03 17:33:40|5677.3|5671.3|5677.4|5671.4|5677.4|5671.4|5677.3|5671.3|4
1641231230000|2022-01-03 17:33:50|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.4|5670.4|3
1641231240000|2022-01-03 17:34:00|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|1
1641231250000|2022-01-03 17:34:10|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|6
1641231260000|2022-01-03 17:34:20|5675.4|5669.4|5673.9|5667.9|5675.4|5669.4|5673.9|5667.9|6
1641231270000|2022-01-03 17:34:30|||||||||5
1641231290000|2022-01-03 17:34:50|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|3
1641231300000|2022-01-03 17:35:00|5678.3|5672.3|5679.9|5673.9|5679.9|5673.9|5677.9|5671.9|70
1641231310000|2022-01-03 17:35:10|5679.4|5673.4|5681.4|5675.4|5681.4|5675.4|5679.4|5673.4|2
1641231320000|2022-01-03 17:35:20|5680.9|5674.9|5680.9|5674.9|5681.4|5675.4|5680.9|5674.9|1
1641231330000|2022-01-03 17:35:30|5681.9|5675.9|5680.9|5674.9|5684.9|5678.9|5680.8|5674.8|15
1641231340000|2022-01-03 17:35:40|5680.4|5674.4|5679.9|5673.9|5680.4|5674.4|5679.4|5673.4|2
1641231350000|2022-01-03 17:35:50|5679.4|5673.4|5678.4|5672.4|5679.4|5673.4|5678.4|5672.4|4
1641231360000|2022-01-03 17:36:00|5677.9|5671.9|5677.9|5671.9|5678.4|5672.4|5677.4|5671.4|3
1641231370000|2022-01-03 17:36:10|5677.4|5671.4|5675.9|5669.9|5677.4|5671.4|5675.8|5669.8|3
1641231380000|2022-01-03 17:36:20|5675.8|5669.8|5674.9|5668.9|5675.9|5669.9|5674.9|5668.9|3
1641231390000|2022-01-03 17:36:30|5673.7|5667.7|5673.3|5667.3|5673.7|5667.7|5672.4|5666.4|12
1641231400000|2022-01-03 17:36:40|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|1
1641231410000|2022-01-03 17:36:50|5673.3|5667.3|5672.4|5666.4|5673.3|5667.3|5672.4|5666.4|4
1641231420000|2022-01-03 17:37:00|5672.3|5666.3|5673.3|5667.3|5673.3|5667.3|5672.3|5666.3|8
1641231430000|2022-01-03 17:37:10|5673.2|5667.2|5672.8|5666.8|5673.3|5667.3|5672.7|5666.7|3
1641231440000|2022-01-03 17:37:20|5673.3|5667.3|5672.3|5666.3|5673.3|5667.3|5672.3|5666.3|8
1641231450000|2022-01-03 17:37:30|5671.3|5665.3|5671.8|5665.8|5672.7|5666.7|5671.3|5665.3|8
1641231460000|2022-01-03 17:37:40|5670.8|5664.8|5671.2|5665.2|5671.3|5665.3|5670.4|5664.4|12
1641231470000|2022-01-03 17:37:50|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1641231480000|2022-01-03 17:38:00|5671.4|5665.4|5674.4|5668.4|5674.4|5668.4|5671.4|5665.4|17
1641231490000|2022-01-03 17:38:10|5674.9|5668.9|5676.4|5670.4|5676.4|5670.4|5674.4|5668.4|7
1641231500000|2022-01-03 17:38:20|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|1
1641231510000|2022-01-03 17:38:30|5674.4|5668.4|5673.9|5667.9|5674.4|5668.4|5673.9|5667.9|1
1641231520000|2022-01-03 17:38:40|||||||||1
1641231530000|2022-01-03 17:38:50|5674.4|5668.4|5674.9|5668.9|5674.9|5668.9|5674.4|5668.4|0
1641231540000|2022-01-03 17:39:00|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|1
1641231550000|2022-01-03 17:39:10|5675.8|5669.8|5675.9|5669.9|5675.9|5669.9|5675.8|5669.8|0
1641231560000|2022-01-03 17:39:20|5676.4|5670.4|5675.9|5669.9|5676.4|5670.4|5675.8|5669.8|0
1641231570000|2022-01-03 17:39:30|5675.3|5669.3|5675.3|5669.3|5675.4|5669.4|5675.3|5669.3|1
1641231580000|2022-01-03 17:39:40|5675.4|5669.4|5674.9|5668.9|5675.4|5669.4|5674.4|5668.4|5
1641231590000|2022-01-03 17:39:50|5675.3|5669.3|5675.4|5669.4|5675.4|5669.4|5675.3|5669.3|0
1641231600000|2022-01-03 17:40:00|5675.8|5669.8|5675.8|5669.8|5676.4|5670.4|5675.4|5669.4|4
1641231610000|2022-01-03 17:40:10|5675.7|5669.7|5674.8|5668.8|5675.8|5669.8|5674.8|5668.8|1
1641231620000|2022-01-03 17:40:20|5674.9|5668.9|5673.8|5667.8|5674.9|5668.9|5673.8|5667.8|8
1641231630000|2022-01-03 17:40:30|||||||||1
1641231640000|2022-01-03 17:40:40|5673.7|5667.7|5673.3|5667.3|5673.8|5667.8|5673.3|5667.3|0
1641231650000|2022-01-03 17:40:50|5672.4|5666.4|5672.9|5666.9|5674.2|5668.2|5672.4|5666.4|10
1641231660000|2022-01-03 17:41:00|5672.4|5666.4|5674.4|5668.4|5675.8|5669.8|5671.7|5665.7|25
1641231670000|2022-01-03 17:41:10|5674.7|5668.7|5674.8|5668.8|5674.9|5668.9|5674.7|5668.7|4
1641231680000|2022-01-03 17:41:20|5674.3|5668.3|5674.4|5668.4|5674.4|5668.4|5674.3|5668.3|34
1641231690000|2022-01-03 17:41:30|5674.8|5668.8|5674.7|5668.7|5674.8|5668.8|5674.7|5668.7|1
1641231700000|2022-01-03 17:41:40|5676.2|5670.2|5675.7|5669.7|5676.2|5670.2|5675.7|5669.7|8
1641231720000|2022-01-03 17:42:00|5676.2|5670.2|5674.2|5668.2|5676.7|5670.7|5674.2|5668.2|11
1641231730000|2022-01-03 17:42:10|5673.7|5667.7|5675.8|5669.8|5675.8|5669.8|5673.7|5667.7|9
1641231740000|2022-01-03 17:42:20|5675.7|5669.7|5675.8|5669.8|5675.8|5669.8|5675.2|5669.2|4
1641231750000|2022-01-03 17:42:30|5675.3|5669.3|5674.2|5668.2|5675.3|5669.3|5674.2|5668.2|0
1641231760000|2022-01-03 17:42:40|5673.8|5667.8|5673.2|5667.2|5673.8|5667.8|5673.2|5667.2|1
1641231770000|2022-01-03 17:42:50|5672.3|5666.3|5675.3|5669.3|5675.8|5669.8|5672.3|5666.3|7
1641231780000|2022-01-03 17:43:00|5674.6|5668.6|5673.2|5667.2|5674.6|5668.6|5672.7|5666.7|6
1641231790000|2022-01-03 17:43:10|5673.7|5667.7|5671.2|5665.2|5673.7|5667.7|5671.2|5665.2|1
1641231800000|2022-01-03 17:43:20|5671.8|5665.8|5672.7|5666.7|5675.2|5669.2|5671.7|5665.7|11
1641231810000|2022-01-03 17:43:30|5672.2|5666.2|5674.7|5668.7|5674.7|5668.7|5672.2|5666.2|2
1641231820000|2022-01-03 17:43:40|5674.2|5668.2|5673.7|5667.7|5674.7|5668.7|5673.7|5667.7|3
1641231830000|2022-01-03 17:43:50|5674.2|5668.2|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|3
1641231840000|2022-01-03 17:44:00|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5674.7|5668.7|0
1641231850000|2022-01-03 17:44:10|5676.2|5670.2|5675.7|5669.7|5676.2|5670.2|5675.2|5669.2|1
1641231860000|2022-01-03 17:44:20|5674.7|5668.7|5675.7|5669.7|5677.7|5671.7|5674.7|5668.7|17
1641231870000|2022-01-03 17:44:30|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|0
1641231880000|2022-01-03 17:44:40|5676.6|5670.6|5675.7|5669.7|5676.6|5670.6|5675.7|5669.7|4
1641231890000|2022-01-03 17:44:50|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|10
1641231910000|2022-01-03 17:45:10|5676.2|5670.2|5677.7|5671.7|5677.7|5671.7|5676.2|5670.2|4
1641231920000|2022-01-03 17:45:20|5678.7|5672.7|5678.8|5672.8|5679.7|5673.7|5678.7|5672.7|1
1641231930000|2022-01-03 17:45:30|5678.7|5672.7|5678.7|5672.7|5679.1|5673.1|5678.7|5672.7|3
1641231940000|2022-01-03 17:45:40|5679.1|5673.1|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|4
1641231950000|2022-01-03 17:45:50|5677.8|5671.8|5676.2|5670.2|5677.8|5671.8|5676.2|5670.2|0
1641231960000|2022-01-03 17:46:00|5675.7|5669.7|5675.2|5669.2|5676.2|5670.2|5674.7|5668.7|6
1641231980000|2022-01-03 17:46:20|5674.2|5668.2|5674.7|5668.7|5674.7|5668.7|5673.3|5667.3|7
1641231990000|2022-01-03 17:46:30|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|1
1641232000000|2022-01-03 17:46:40|5676.1|5670.1|5675.2|5669.2|5676.7|5670.7|5675.2|5669.2|0
1641232010000|2022-01-03 17:46:50|5675.7|5669.7|5675.7|5669.7|5677.2|5671.2|5675.7|5669.7|14
1641232020000|2022-01-03 17:47:00|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|0
1641232040000|2022-01-03 17:47:20|5676.2|5670.2|5674.2|5668.2|5677.7|5671.7|5674.2|5668.2|13
1641232050000|2022-01-03 17:47:30|5673.7|5667.7|5672.9|5666.9|5675.3|5669.3|5672.2|5666.2|14
1641232060000|2022-01-03 17:47:40|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|7
1641232070000|2022-01-03 17:47:50|5674.2|5668.2|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|11
1641232080000|2022-01-03 17:48:00|5672.8|5666.8|5669.7|5663.7|5672.8|5666.8|5669.7|5663.7|7
1641232090000|2022-01-03 17:48:10|5668.7|5662.7|5671.7|5665.7|5671.7|5665.7|5668.7|5662.7|8
1641232100000|2022-01-03 17:48:20|5671.2|5665.2|5670.2|5664.2|5671.2|5665.2|5670.2|5664.2|4
1641232110000|2022-01-03 17:48:30|5670.7|5664.7|5671.2|5665.2|5672.2|5666.2|5670.7|5664.7|6
1641232120000|2022-01-03 17:48:40|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|14
1641232130000|2022-01-03 17:48:50|5669.7|5663.7|5669.2|5663.2|5669.7|5663.7|5669.2|5663.2|12
1641232140000|2022-01-03 17:49:00|5668.7|5662.7|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|22
1641232150000|2022-01-03 17:49:10|5669.2|5663.2|5669.7|5663.7|5669.7|5663.7|5669.2|5663.2|1
1641232160000|2022-01-03 17:49:20|5669.3|5663.3|5669.7|5663.7|5670.2|5664.2|5669.2|5663.2|3
1641232170000|2022-01-03 17:49:30|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1641232180000|2022-01-03 17:49:40|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|4
1641232190000|2022-01-03 17:49:50|5670.2|5664.2|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|0
1641232200000|2022-01-03 17:50:00|5670.7|5664.7|5670.2|5664.2|5670.7|5664.7|5670.2|5664.2|3
1641232210000|2022-01-03 17:50:10|5671.2|5665.2|5670.7|5664.7|5671.2|5665.2|5670.7|5664.7|7
1641232220000|2022-01-03 17:50:20|5670.2|5664.2|5670.2|5664.2|5670.7|5664.7|5670.2|5664.2|0
1641232230000|2022-01-03 17:50:30|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|0
1641232240000|2022-01-03 17:50:40|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|1
1641232250000|2022-01-03 17:50:50|5671.2|5665.2|5670.7|5664.7|5671.2|5665.2|5670.2|5664.2|6
1641232260000|2022-01-03 17:51:00|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5669.2|5663.2|4
1641232270000|2022-01-03 17:51:10|5670.8|5664.8|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|2
1641232280000|2022-01-03 17:51:20|5670.8|5664.8|5671.7|5665.7|5671.7|5665.7|5670.7|5664.7|3
1641232290000|2022-01-03 17:51:30|5672.2|5666.2|5671.7|5665.7|5672.2|5666.2|5671.2|5665.2|3
1641232300000|2022-01-03 17:51:40|5672.2|5666.2|5671.2|5665.2|5672.2|5666.2|5671.2|5665.2|6
1641232310000|2022-01-03 17:51:50|5672.2|5666.2|5671.8|5665.8|5672.2|5666.2|5671.8|5665.8|8
1641232320000|2022-01-03 17:52:00|5672.2|5666.2|5672.2|5666.2|5672.7|5666.7|5671.7|5665.7|65
1641232330000|2022-01-03 17:52:10|5672.3|5666.3|5672.7|5666.7|5673.2|5667.2|5672.2|5666.2|2
1641232340000|2022-01-03 17:52:20|5672.2|5666.2|5671.7|5665.7|5672.2|5666.2|5671.7|5665.7|3
1641232350000|2022-01-03 17:52:30|5671.2|5665.2|5670.2|5664.2|5671.2|5665.2|5670.2|5664.2|2
1641232370000|2022-01-03 17:52:50|5670.7|5664.7|5671.7|5665.7|5671.7|5665.7|5670.2|5664.2|24
1641232380000|2022-01-03 17:53:00|5671.2|5665.2|5671.2|5665.2|5672.2|5666.2|5671.2|5665.2|13
1641232390000|2022-01-03 17:53:10|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|27
1641232400000|2022-01-03 17:53:20|5672.2|5666.2|5672.7|5666.7|5673.2|5667.2|5672.2|5666.2|5
1641232410000|2022-01-03 17:53:30|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|1
1641232420000|2022-01-03 17:53:40|5673.3|5667.3|5673.7|5667.7|5673.7|5667.7|5673.2|5667.2|2
1641232430000|2022-01-03 17:53:50|5673.3|5667.3|5674.2|5668.2|5674.2|5668.2|5672.7|5666.7|12
1641232440000|2022-01-03 17:54:00|5673.7|5667.7|5674.2|5668.2|5674.2|5668.2|5673.7|5667.7|6
1641232450000|2022-01-03 17:54:10|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1641232460000|2022-01-03 17:54:20|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|1
1641232470000|2022-01-03 17:54:30|5672.7|5666.7|5673.7|5667.7|5673.7|5667.7|5672.7|5666.7|5
1641232480000|2022-01-03 17:54:40|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|0
1641232530000|2022-01-03 17:55:30|||||||||1
1641232540000|2022-01-03 17:55:40|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|48
1641232550000|2022-01-03 17:55:50|5675.8|5669.8|5675.2|5669.2|5675.8|5669.8|5675.2|5669.2|1
1641232560000|2022-01-03 17:56:00|5674.7|5668.7|5674.7|5668.7|5675.2|5669.2|5674.7|5668.7|1
1641232580000|2022-01-03 17:56:20|5674.2|5668.2|5674.7|5668.7|5674.8|5668.8|5674.2|5668.2|3
1641232590000|2022-01-03 17:56:30|5674.3|5668.3|5674.7|5668.7|5674.7|5668.7|5674.2|5668.2|1
1641232610000|2022-01-03 17:56:50|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5675.2|5669.2|5
1641232620000|2022-01-03 17:57:00|5675.2|5669.2|5675.7|5669.7|5675.7|5669.7|5674.7|5668.7|25
1641232630000|2022-01-03 17:57:10|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.7|5670.7|1
1641232640000|2022-01-03 17:57:20|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.2|5671.2|4
1641232650000|2022-01-03 17:57:30|||||||||1
1641232660000|2022-01-03 17:57:40|5678.7|5672.7|5678.7|5672.7|5679.2|5673.2|5678.7|5672.7|1
1641232670000|2022-01-03 17:57:50|5678.2|5672.2|5676.7|5670.7|5678.2|5672.2|5676.7|5670.7|1
1641232680000|2022-01-03 17:58:00|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1641232690000|2022-01-03 17:58:10|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|2
1641232700000|2022-01-03 17:58:20|5677.2|5671.2|5676.7|5670.7|5677.2|5671.2|5676.7|5670.7|0
1641232710000|2022-01-03 17:58:30|5677.2|5671.2|5677.7|5671.7|5677.7|5671.7|5676.7|5670.7|8
1641232720000|2022-01-03 17:58:40|5676.7|5670.7|5676.7|5670.7|5677.7|5671.7|5676.7|5670.7|1
1641232730000|2022-01-03 17:58:50|5677.7|5671.7|5678.2|5672.2|5678.7|5672.7|5677.7|5671.7|2
1641232740000|2022-01-03 17:59:00|5677.7|5671.7|5678.7|5672.7|5678.7|5672.7|5677.7|5671.7|2
1641232750000|2022-01-03 17:59:10|5678.2|5672.2|5678.7|5672.7|5678.7|5672.7|5678.2|5672.2|2
1641232760000|2022-01-03 17:59:20|5677.7|5671.7|5677.7|5671.7|5678.2|5672.2|5677.7|5671.7|3
1641232790000|2022-01-03 17:59:50|5678.2|5672.2|5677.7|5671.7|5678.2|5672.2|5677.7|5671.7|0
1641232800000|2022-01-03 18:00:00|5678.2|5672.2|5677.7|5671.7|5679.2|5673.2|5677.7|5671.7|7
1641232810000|2022-01-03 18:00:10|5678.2|5672.2|5677.2|5671.2|5678.2|5672.2|5677.2|5671.2|2
1641232820000|2022-01-03 18:00:20|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|3
1641232840000|2022-01-03 18:00:40|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|4
1641232850000|2022-01-03 18:00:50|5674.7|5668.7|5674.2|5668.2|5674.7|5668.7|5674.2|5668.2|2
1641232860000|2022-01-03 18:01:00|5675.2|5669.2|5676.2|5670.2|5676.2|5670.2|5674.2|5668.2|16
1641232870000|2022-01-03 18:01:10|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|1
1641232880000|2022-01-03 18:01:20|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1641232890000|2022-01-03 18:01:30|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|1
1641232900000|2022-01-03 18:01:40|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|1
1641232910000|2022-01-03 18:01:50|5677.7|5671.7|5677.7|5671.7|5678.2|5672.2|5677.7|5671.7|6
1641232930000|2022-01-03 18:02:10|5677.2|5671.2|5677.2|5671.2|5677.3|5671.3|5677.2|5671.2|0
1641232940000|2022-01-03 18:02:20|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|2
1641232950000|2022-01-03 18:02:30|5676.3|5670.3|5677.2|5671.2|5677.2|5671.2|5675.8|5669.8|2
1641232960000|2022-01-03 18:02:40|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5675.7|5669.7|0
1641232970000|2022-01-03 18:02:50|5676.2|5670.2|5675.7|5669.7|5676.2|5670.2|5675.7|5669.7|0
1641232980000|2022-01-03 18:03:00|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|0
1641232990000|2022-01-03 18:03:10|5676.7|5670.7|5675.7|5669.7|5676.7|5670.7|5675.7|5669.7|1
1641233000000|2022-01-03 18:03:20|5676.3|5670.3|5676.7|5670.7|5676.7|5670.7|5676.3|5670.3|0
1641233030000|2022-01-03 18:03:50|5677.2|5671.2|5676.7|5670.7|5677.2|5671.2|5676.7|5670.7|1
1641233040000|2022-01-03 18:04:00|||||||||2
1641233050000|2022-01-03 18:04:10|5677.2|5671.2|5676.7|5670.7|5677.2|5671.2|5676.7|5670.7|1
1641233060000|2022-01-03 18:04:20|5677.2|5671.2|5676.7|5670.7|5677.2|5671.2|5676.7|5670.7|2
1641233070000|2022-01-03 18:04:30|5675.8|5669.8|5675.8|5669.8|5676.7|5670.7|5675.7|5669.7|5
1641233080000|2022-01-03 18:04:40|5676.2|5670.2|5675.8|5669.8|5676.2|5670.2|5675.8|5669.8|1
1641233090000|2022-01-03 18:04:50|||||||||1
1641233100000|2022-01-03 18:05:00|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|1
1641233110000|2022-01-03 18:05:10|5675.8|5669.8|5675.8|5669.8|5676.2|5670.2|5675.8|5669.8|3
1641233120000|2022-01-03 18:05:20|||||||||1
1641233140000|2022-01-03 18:05:40|||||||||1
1641233150000|2022-01-03 18:05:50|||||||||1
1641233170000|2022-01-03 18:06:10|5676.2|5670.2|5675.8|5669.8|5676.2|5670.2|5675.8|5669.8|1
1641233180000|2022-01-03 18:06:20|5675.3|5669.3|5667.3|5661.3|5675.3|5669.3|5667.3|5661.3|20
1641233190000|2022-01-03 18:06:30|5667.8|5661.8|5670.7|5664.7|5670.7|5664.7|5667.8|5661.8|14
1641233200000|2022-01-03 18:06:40|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|9
1641233210000|2022-01-03 18:06:50|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|2
1641233230000|2022-01-03 18:07:10|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|3
1641233240000|2022-01-03 18:07:20|5669.2|5663.2|5669.7|5663.7|5669.7|5663.7|5669.2|5663.2|4
1641233250000|2022-01-03 18:07:30|5670.2|5664.2|5669.7|5663.7|5670.2|5664.2|5669.7|5663.7|1
1641233260000|2022-01-03 18:07:40|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|4
1641233270000|2022-01-03 18:07:50|||||||||2
1641233280000|2022-01-03 18:08:00|||||||||1
1641233290000|2022-01-03 18:08:10|||||||||2
1641233310000|2022-01-03 18:08:30|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|2
1641233320000|2022-01-03 18:08:40|5669.3|5663.3|5668.9|5662.9|5669.4|5663.4|5668.9|5662.9|3
1641233330000|2022-01-03 18:08:50|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|2
1641233340000|2022-01-03 18:09:00|5667.9|5661.9|5667.9|5661.9|5668.4|5662.4|5667.9|5661.9|2
1641233370000|2022-01-03 18:09:30|||||||||1
1641233380000|2022-01-03 18:09:40|5668.4|5662.4|5667.9|5661.9|5668.4|5662.4|5667.9|5661.9|3
1641233390000|2022-01-03 18:09:50|||||||||1
1641233400000|2022-01-03 18:10:00|5668.4|5662.4|5667.9|5661.9|5668.4|5662.4|5667.9|5661.9|4
1641233410000|2022-01-03 18:10:10|5667.4|5661.4|5666.9|5660.9|5667.4|5661.4|5666.9|5660.9|5
1641233420000|2022-01-03 18:10:20|5667.4|5661.4|5665.3|5659.3|5667.4|5661.4|5664.9|5658.9|4
1641233430000|2022-01-03 18:10:30|5665.4|5659.4|5664.4|5658.4|5665.4|5659.4|5664.4|5658.4|0
1641233440000|2022-01-03 18:10:40|5664.9|5658.9|5664.8|5658.8|5664.9|5658.9|5664.4|5658.4|3
1641233450000|2022-01-03 18:10:50|5665.3|5659.3|5664.9|5658.9|5665.3|5659.3|5664.9|5658.9|1
1641233460000|2022-01-03 18:11:00|5665.3|5659.3|5665.9|5659.9|5665.9|5659.9|5664.9|5658.9|7
1641233490000|2022-01-03 18:11:30|||||||||1
1641233500000|2022-01-03 18:11:40|5665.4|5659.4|5666.4|5660.4|5666.4|5660.4|5665.4|5659.4|4
1641233510000|2022-01-03 18:11:50|5667.4|5661.4|5667.9|5661.9|5667.9|5661.9|5667.4|5661.4|2
1641233520000|2022-01-03 18:12:00|5668.4|5662.4|5666.4|5660.4|5668.4|5662.4|5666.4|5660.4|11
1641233530000|2022-01-03 18:12:10|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|2
1641233540000|2022-01-03 18:12:20|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|4
1641233560000|2022-01-03 18:12:40|||||||||1
1641233580000|2022-01-03 18:13:00|||||||||1
1641233600000|2022-01-03 18:13:20|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|2
1641233610000|2022-01-03 18:13:30|5668.3|5662.3|5667.4|5661.4|5668.4|5662.4|5667.4|5661.4|5
1641233630000|2022-01-03 18:13:50|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|3
1641233640000|2022-01-03 18:14:00|5665.4|5659.4|5666.9|5660.9|5666.9|5660.9|5665.4|5659.4|6
1641233650000|2022-01-03 18:14:10|5666.4|5660.4|5666.9|5660.9|5666.9|5660.9|5666.4|5660.4|1
1641233660000|2022-01-03 18:14:20|5666.4|5660.4|5667.3|5661.3|5667.3|5661.3|5666.4|5660.4|1
1641233670000|2022-01-03 18:14:30|5667.4|5661.4|5666.9|5660.9|5667.4|5661.4|5666.9|5660.9|1
1641233680000|2022-01-03 18:14:40|5665.9|5659.9|5664.9|5658.9|5665.9|5659.9|5664.9|5658.9|2
1641233690000|2022-01-03 18:14:50|5664.4|5658.4|5664.9|5658.9|5665.8|5659.8|5664.4|5658.4|4
1641233710000|2022-01-03 18:15:10|5665.4|5659.4|5664.9|5658.9|5665.4|5659.4|5663.4|5657.4|9
1641233720000|2022-01-03 18:15:20|5664.4|5658.4|5664.9|5658.9|5665.4|5659.4|5664.4|5658.4|2
1641233730000|2022-01-03 18:15:30|5664.4|5658.4|5663.9|5657.9|5664.9|5658.9|5663.9|5657.9|16
1641233760000|2022-01-03 18:16:00|5664.3|5658.3|5663.4|5657.4|5664.3|5658.3|5663.4|5657.4|1
1641233780000|2022-01-03 18:16:20|||||||||5
1641233790000|2022-01-03 18:16:30|5663.9|5657.9|5663.4|5657.4|5663.9|5657.9|5663.4|5657.4|2
1641233810000|2022-01-03 18:16:50|5664.4|5658.4|5664.4|5658.4|5664.8|5658.8|5664.4|5658.4|5
1641233820000|2022-01-03 18:17:00|5663.9|5657.9|5663.4|5657.4|5663.9|5657.9|5663.4|5657.4|1
1641233830000|2022-01-03 18:17:10|||||||||3
1641233840000|2022-01-03 18:17:20|||||||||51
1641233850000|2022-01-03 18:17:30|||||||||2
1641233860000|2022-01-03 18:17:40|||||||||1
1641233870000|2022-01-03 18:17:50|||||||||2
1641233880000|2022-01-03 18:18:00|5663.9|5657.9|5663.4|5657.4|5663.9|5657.9|5663.4|5657.4|8
1641233890000|2022-01-03 18:18:10|5664.3|5658.3|5664.4|5658.4|5664.4|5658.4|5664.3|5658.3|2
1641233900000|2022-01-03 18:18:20|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|1
1641233930000|2022-01-03 18:18:50|5664.4|5658.4|5663.9|5657.9|5664.4|5658.4|5663.9|5657.9|2
1641233960000|2022-01-03 18:19:20|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|2
1641233970000|2022-01-03 18:19:30|||||||||1
1641233980000|2022-01-03 18:19:40|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|1
1641234000000|2022-01-03 18:20:00|5664.4|5658.4|5664.9|5658.9|5664.9|5658.9|5663.9|5657.9|15
1641234050000|2022-01-03 18:20:50|5664.4|5658.4|5663.9|5657.9|5664.4|5658.4|5663.9|5657.9|7
1641234070000|2022-01-03 18:21:10|||||||||1
1641234080000|2022-01-03 18:21:20|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.3|5657.3|2
1641234090000|2022-01-03 18:21:30|||||||||7
1641234120000|2022-01-03 18:22:00|5658.9|5652.9|5658.4|5652.4|5658.9|5652.9|5657.9|5651.9|7
1641234130000|2022-01-03 18:22:10|||||||||1
1641234150000|2022-01-03 18:22:30|||||||||4
1641234160000|2022-01-03 18:22:40|5655.9|5649.9|5654.4|5648.4|5656.9|5650.9|5654.4|5648.4|13
1641234170000|2022-01-03 18:22:50|5652.9|5646.9|5651.9|5645.9|5652.9|5646.9|5651.9|5645.9|6
1641234180000|2022-01-03 18:23:00|5652.4|5646.4|5651.9|5645.9|5652.4|5646.4|5650.9|5644.9|4
1641234190000|2022-01-03 18:23:10|5651.4|5645.4|5651.9|5645.9|5651.9|5645.9|5651.4|5645.4|4
1641234200000|2022-01-03 18:23:20|5652.4|5646.4|5653.4|5647.4|5654.4|5648.4|5652.4|5646.4|9
1641234210000|2022-01-03 18:23:30|5653.8|5647.8|5652.4|5646.4|5653.9|5647.9|5652.4|5646.4|4
1641234220000|2022-01-03 18:23:40|5651.9|5645.9|5652.9|5646.9|5652.9|5646.9|5651.9|5645.9|7
1641234230000|2022-01-03 18:23:50|5653.3|5647.3|5650.8|5644.8|5653.3|5647.3|5650.4|5644.4|9
1641234240000|2022-01-03 18:24:00|5650.4|5644.4|5651.9|5645.9|5652.4|5646.4|5650.4|5644.4|4
1641234260000|2022-01-03 18:24:20|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|1
1641234270000|2022-01-03 18:24:30|5650.9|5644.9|5651.9|5645.9|5651.9|5645.9|5650.9|5644.9|4
1641234280000|2022-01-03 18:24:40|5652.3|5646.3|5651.9|5645.9|5652.3|5646.3|5651.9|5645.9|2
1641234290000|2022-01-03 18:24:50|5651.8|5645.8|5650.9|5644.9|5651.8|5645.8|5650.4|5644.4|1
1641234300000|2022-01-03 18:25:00|5650.4|5644.4|5649.9|5643.9|5650.9|5644.9|5649.9|5643.9|8
1641234310000|2022-01-03 18:25:10|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|0
1641234320000|2022-01-03 18:25:20|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|3
1641234330000|2022-01-03 18:25:30|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1641234340000|2022-01-03 18:25:40|5649.9|5643.9|5648.9|5642.9|5650.9|5644.9|5648.9|5642.9|12
1641234350000|2022-01-03 18:25:50|5649.4|5643.4|5650.4|5644.4|5650.4|5644.4|5649.4|5643.4|11
1641234360000|2022-01-03 18:26:00|5650.8|5644.8|5651.4|5645.4|5652.4|5646.4|5650.8|5644.8|2
1641234370000|2022-01-03 18:26:10|5652.4|5646.4|5653.4|5647.4|5653.4|5647.4|5652.4|5646.4|7
1641234380000|2022-01-03 18:26:20|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.3|5647.3|3
1641234390000|2022-01-03 18:26:30|5653.3|5647.3|5650.4|5644.4|5653.3|5647.3|5650.4|5644.4|4
1641234400000|2022-01-03 18:26:40|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|2
1641234410000|2022-01-03 18:26:50|5651.3|5645.3|5649.9|5643.9|5651.3|5645.3|5649.4|5643.4|4
1641234420000|2022-01-03 18:27:00|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|3
1641234440000|2022-01-03 18:27:20|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|1
1641234450000|2022-01-03 18:27:30|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|1
1641234460000|2022-01-03 18:27:40|5650.4|5644.4|5650.8|5644.8|5650.8|5644.8|5650.4|5644.4|1
1641234470000|2022-01-03 18:27:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5650.4|5644.4|3
1641234480000|2022-01-03 18:28:00|5652.4|5646.4|5653.8|5647.8|5653.8|5647.8|5652.4|5646.4|10
1641234490000|2022-01-03 18:28:10|||||||||1
1641234500000|2022-01-03 18:28:20|5653.9|5647.9|5654.9|5648.9|5654.9|5648.9|5653.9|5647.9|7
1641234510000|2022-01-03 18:28:30|5655.4|5649.4|5653.9|5647.9|5655.4|5649.4|5653.4|5647.4|12
1641234520000|2022-01-03 18:28:40|||||||||1
1641234530000|2022-01-03 18:28:50|5654.4|5648.4|5654.9|5648.9|5654.9|5648.9|5654.4|5648.4|2
1641234540000|2022-01-03 18:29:00|5656.3|5650.3|5656.9|5650.9|5656.9|5650.9|5655.9|5649.9|9
1641234550000|2022-01-03 18:29:10|||||||||1
1641234560000|2022-01-03 18:29:20|||||||||176
1641234570000|2022-01-03 18:29:30|||||||||2
1641234580000|2022-01-03 18:29:40|5656.4|5650.4|5653.9|5647.9|5656.4|5650.4|5653.4|5647.4|11
1641234590000|2022-01-03 18:29:50|5654.8|5648.8|5654.8|5648.8|5655.3|5649.3|5654.8|5648.8|4
1641234600000|2022-01-03 18:30:00|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5654.8|5648.8|1
1641234610000|2022-01-03 18:30:10|5656.7|5650.7|5656.8|5650.8|5656.8|5650.8|5656.7|5650.7|8
1641234620000|2022-01-03 18:30:20|5657.3|5651.3|5657.8|5651.8|5658.1|5652.1|5656.8|5650.8|2
1641234630000|2022-01-03 18:30:30|5657.3|5651.3|5656.3|5650.3|5657.3|5651.3|5656.3|5650.3|0
1641234640000|2022-01-03 18:30:40|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1641234660000|2022-01-03 18:31:00|5657.3|5651.3|5656.8|5650.8|5657.3|5651.3|5656.4|5650.4|2
1641234670000|2022-01-03 18:31:10|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1641234680000|2022-01-03 18:31:20|5656.8|5650.8|5652.8|5646.8|5656.8|5650.8|5652.8|5646.8|5
1641234690000|2022-01-03 18:31:30|5653.3|5647.3|5653.8|5647.8|5653.8|5647.8|5652.8|5646.8|7
1641234700000|2022-01-03 18:31:40|5653.3|5647.3|5653.3|5647.3|5653.8|5647.8|5653.3|5647.3|1
1641234710000|2022-01-03 18:31:50|5653.8|5647.8|5653.3|5647.3|5654.2|5648.2|5653.3|5647.3|1
1641234720000|2022-01-03 18:32:00|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|1
1641234730000|2022-01-03 18:32:10|5653.3|5647.3|5653.8|5647.8|5653.8|5647.8|5653.3|5647.3|0
1641234740000|2022-01-03 18:32:20|5653.3|5647.3|5653.8|5647.8|5653.8|5647.8|5653.3|5647.3|1
1641234750000|2022-01-03 18:32:30|5654.3|5648.3|5653.8|5647.8|5654.3|5648.3|5653.8|5647.8|2
1641234760000|2022-01-03 18:32:40|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|0
1641234770000|2022-01-03 18:32:50|5653.8|5647.8|5654.3|5648.3|5654.3|5648.3|5653.8|5647.8|0
1641234780000|2022-01-03 18:33:00|5653.8|5647.8|5654.8|5648.8|5654.8|5648.8|5653.8|5647.8|0
1641234800000|2022-01-03 18:33:20|5654.3|5648.3|5654.8|5648.8|5654.8|5648.8|5654.3|5648.3|0
1641234820000|2022-01-03 18:33:40|5654.3|5648.3|5653.8|5647.8|5654.8|5648.8|5653.8|5647.8|5
1641234830000|2022-01-03 18:33:50|5653.3|5647.3|5653.8|5647.8|5653.8|5647.8|5653.3|5647.3|0
1641234850000|2022-01-03 18:34:10|5654.3|5648.3|5653.3|5647.3|5654.3|5648.3|5653.3|5647.3|2
1641234870000|2022-01-03 18:34:30|5652.3|5646.3|5651.8|5645.8|5652.3|5646.3|5651.3|5645.3|5
1641234880000|2022-01-03 18:34:40|5651.3|5645.3|5651.8|5645.8|5652.3|5646.3|5651.3|5645.3|7
1641234890000|2022-01-03 18:34:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1641234900000|2022-01-03 18:35:00|5652.3|5646.3|5653.3|5647.3|5653.3|5647.3|5652.3|5646.3|4
1641234910000|2022-01-03 18:35:10|5653.8|5647.8|5654.8|5648.8|5655.3|5649.3|5653.8|5647.8|3
1641234960000|2022-01-03 18:36:00|5655.2|5649.2|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|2
1641234970000|2022-01-03 18:36:10|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|3
1641234980000|2022-01-03 18:36:20|5655.3|5649.3|5656.8|5650.8|5657.7|5651.7|5655.3|5649.3|3
1641234990000|2022-01-03 18:36:30|5656.2|5650.2|5658.3|5652.3|5658.3|5652.3|5655.8|5649.8|37
1641235010000|2022-01-03 18:36:50|5657.9|5651.9|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|2
1641235020000|2022-01-03 18:37:00|5657.4|5651.4|5657.8|5651.8|5657.8|5651.8|5656.9|5650.9|2
1641235030000|2022-01-03 18:37:10|5657.3|5651.3|5656.9|5650.9|5657.3|5651.3|5656.9|5650.9|1
1641235040000|2022-01-03 18:37:20|5657.3|5651.3|5657.8|5651.8|5657.8|5651.8|5656.9|5650.9|27
1641235050000|2022-01-03 18:37:30|5657.3|5651.3|5657.8|5651.8|5657.8|5651.8|5657.3|5651.3|1
1641235060000|2022-01-03 18:37:40|||||||||2
1641235070000|2022-01-03 18:37:50|||||||||7
1641235080000|2022-01-03 18:38:00|5657.3|5651.3|5657.3|5651.3|5657.8|5651.8|5657.3|5651.3|4
1641235090000|2022-01-03 18:38:10|||||||||3
1641235130000|2022-01-03 18:38:50|||||||||2
1641235140000|2022-01-03 18:39:00|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|1
1641235150000|2022-01-03 18:39:10|5657.3|5651.3|5656.9|5650.9|5657.3|5651.3|5656.9|5650.9|2
1641235180000|2022-01-03 18:39:40|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|2
1641235200000|2022-01-03 18:40:00|5658.2|5652.2|5658.3|5652.3|5658.7|5652.7|5658.2|5652.2|1
1641235220000|2022-01-03 18:40:20|5657.8|5651.8|5656.8|5650.8|5657.8|5651.8|5656.3|5650.3|21
1641235230000|2022-01-03 18:40:30|5656.3|5650.3|5656.8|5650.8|5656.8|5650.8|5656.3|5650.3|0
1641235240000|2022-01-03 18:40:40|5657.3|5651.3|5656.8|5650.8|5657.3|5651.3|5656.8|5650.8|1
1641235250000|2022-01-03 18:40:50|5656.3|5650.3|5655.8|5649.8|5656.8|5650.8|5655.8|5649.8|2
1641235260000|2022-01-03 18:41:00|5655.4|5649.4|5655.3|5649.3|5655.4|5649.4|5655.3|5649.3|4
1641235270000|2022-01-03 18:41:10|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|2
1641235290000|2022-01-03 18:41:30|5652.4|5646.4|5652.8|5646.8|5652.8|5646.8|5652.3|5646.3|1
1641235300000|2022-01-03 18:41:40|5652.4|5646.4|5652.3|5646.3|5652.4|5646.4|5652.3|5646.3|44
1641235310000|2022-01-03 18:41:50|5652.4|5646.4|5654.3|5648.3|5654.3|5648.3|5652.4|5646.4|11
1641235320000|2022-01-03 18:42:00|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|1
1641235330000|2022-01-03 18:42:10|5652.6|5646.6|5653.8|5647.8|5654.8|5648.8|5652.6|5646.6|30
1641235340000|2022-01-03 18:42:20|5653.4|5647.4|5652.9|5646.9|5653.8|5647.8|5652.9|5646.9|19
1641235350000|2022-01-03 18:42:30|||||||||2
1641235360000|2022-01-03 18:42:40|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|1
1641235370000|2022-01-03 18:42:50|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|6
1641235380000|2022-01-03 18:43:00|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.8|5642.8|19
1641235390000|2022-01-03 18:43:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.2|5641.2|4
1641235400000|2022-01-03 18:43:20|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|2
1641235410000|2022-01-03 18:43:30|5651.8|5645.8|5645.4|5639.4|5651.8|5645.8|5638.4|5632.4|205
1641235420000|2022-01-03 18:43:40|5646.3|5640.3|5645.3|5639.3|5646.3|5640.3|5645.3|5639.3|5
1641235430000|2022-01-03 18:43:50|5646.3|5640.3|5645.9|5639.9|5646.3|5640.3|5645.9|5639.9|5
1641235440000|2022-01-03 18:44:00|5643.9|5637.9|5642.4|5636.4|5644.4|5638.4|5642.4|5636.4|26
1641235450000|2022-01-03 18:44:10|5642.9|5636.9|5642.4|5636.4|5642.9|5636.9|5642.4|5636.4|5
1641235460000|2022-01-03 18:44:20|5642.9|5636.9|5641.9|5635.9|5642.9|5636.9|5641.9|5635.9|4
1641235470000|2022-01-03 18:44:30|5642.3|5636.3|5641.9|5635.9|5642.3|5636.3|5640.9|5634.9|4
1641235480000|2022-01-03 18:44:40|5640.9|5634.9|5644.9|5638.9|5645.4|5639.4|5640.9|5634.9|5
1641235490000|2022-01-03 18:44:50|5645.3|5639.3|5647.9|5641.9|5647.9|5641.9|5644.4|5638.4|9
1641235500000|2022-01-03 18:45:00|5647.4|5641.4|5646.9|5640.9|5647.4|5641.4|5646.4|5640.4|6
1641235510000|2022-01-03 18:45:10|5646.4|5640.4|5646.9|5640.9|5649.3|5643.3|5646.4|5640.4|13
1641235520000|2022-01-03 18:45:20|5647.4|5641.4|5647.9|5641.9|5647.9|5641.9|5647.4|5641.4|5
1641235530000|2022-01-03 18:45:30|5647.4|5641.4|5647.9|5641.9|5647.9|5641.9|5647.4|5641.4|7
1641235540000|2022-01-03 18:45:40|5648|5642|5649.9|5643.9|5649.9|5643.9|5648|5642|14
1641235550000|2022-01-03 18:45:50|5649.4|5643.4|5649.4|5643.4|5649.9|5643.9|5649.4|5643.4|17
1641235570000|2022-01-03 18:46:10|||||||||1
1641235580000|2022-01-03 18:46:20|5649.3|5643.3|5645.9|5639.9|5649.3|5643.3|5644.9|5638.9|5
1641235590000|2022-01-03 18:46:30|5645.4|5639.4|5646.4|5640.4|5646.4|5640.4|5645.4|5639.4|10
1641235610000|2022-01-03 18:46:50|5646.9|5640.9|5647.4|5641.4|5647.4|5641.4|5646.9|5640.9|3
1641235620000|2022-01-03 18:47:00|5647.9|5641.9|5648.3|5642.3|5648.3|5642.3|5647.9|5641.9|1
1641235630000|2022-01-03 18:47:10|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1641235640000|2022-01-03 18:47:20|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|31
1641235650000|2022-01-03 18:47:30|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|9
1641235660000|2022-01-03 18:47:40|5650.8|5644.8|5650.9|5644.9|5650.9|5644.9|5650.8|5644.8|6
1641235670000|2022-01-03 18:47:50|5654.8|5648.8|5657.3|5651.3|5657.8|5651.8|5653.8|5647.8|38
1641235680000|2022-01-03 18:48:00|5657.2|5651.2|5653.8|5647.8|5657.2|5651.2|5653.8|5647.8|11
1641235690000|2022-01-03 18:48:10|5653.7|5647.7|5653.3|5647.3|5653.7|5647.7|5652.8|5646.8|3
1641235700000|2022-01-03 18:48:20|5652.8|5646.8|5652.3|5646.3|5652.8|5646.8|5652.3|5646.3|1
1641235710000|2022-01-03 18:48:30|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1641235720000|2022-01-03 18:48:40|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|11
1641235730000|2022-01-03 18:48:50|5654.2|5648.2|5653.6|5647.6|5654.2|5648.2|5653.2|5647.2|3
1641235740000|2022-01-03 18:49:00|5653.7|5647.7|5655.8|5649.8|5656.3|5650.3|5653.7|5647.7|7
1641235750000|2022-01-03 18:49:10|5656.2|5650.2|5655.8|5649.8|5656.2|5650.2|5655.8|5649.8|0
1641235760000|2022-01-03 18:49:20|5656.2|5650.2|5656.3|5650.3|5656.3|5650.3|5655.8|5649.8|1
1641235770000|2022-01-03 18:49:30|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|2
1641235790000|2022-01-03 18:49:50|5656.2|5650.2|5656.3|5650.3|5656.3|5650.3|5656.2|5650.2|1
1641235800000|2022-01-03 18:50:00|5655.8|5649.8|5651.8|5645.8|5655.8|5649.8|5651.8|5645.8|3
1641235810000|2022-01-03 18:50:10|5651.3|5645.3|5651.8|5645.8|5651.8|5645.8|5649.7|5643.7|15
1641235820000|2022-01-03 18:50:20|5651.2|5645.2|5650.8|5644.8|5651.2|5645.2|5650.2|5644.2|2
1641235840000|2022-01-03 18:50:40|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|1
1641235850000|2022-01-03 18:50:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1641235870000|2022-01-03 18:51:10|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|3
1641235880000|2022-01-03 18:51:20|5650.3|5644.3|5648.8|5642.8|5650.3|5644.3|5648.3|5642.3|2
1641235890000|2022-01-03 18:51:30|5649.2|5643.2|5649.3|5643.3|5649.3|5643.3|5649.2|5643.2|1
1641235900000|2022-01-03 18:51:40|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|3
1641235910000|2022-01-03 18:51:50|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|3
1641235920000|2022-01-03 18:52:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|1
1641235930000|2022-01-03 18:52:10|5648.3|5642.3|5649.3|5643.3|5649.3|5643.3|5648.3|5642.3|5
1641235940000|2022-01-03 18:52:20|5650.3|5644.3|5651.3|5645.3|5651.3|5645.3|5650.3|5644.3|2
1641235950000|2022-01-03 18:52:30|5651.7|5645.7|5651.8|5645.8|5653.1|5647.1|5651.7|5645.7|9
1641235960000|2022-01-03 18:52:40|5651.3|5645.3|5650.8|5644.8|5651.8|5645.8|5650.8|5644.8|0
1641235970000|2022-01-03 18:52:50|5649.8|5643.8|5649.3|5643.3|5650.3|5644.3|5649.3|5643.3|3
1641235980000|2022-01-03 18:53:00|5649.7|5643.7|5644.4|5638.4|5649.7|5643.7|5644.4|5638.4|14
1641235990000|2022-01-03 18:53:10|5644.8|5638.8|5646.9|5640.9|5646.9|5640.9|5644.8|5638.8|6
1641236000000|2022-01-03 18:53:20|5646.4|5640.4|5645.4|5639.4|5646.9|5640.9|5645.4|5639.4|32
1641236010000|2022-01-03 18:53:30|5644.9|5638.9|5644.9|5638.9|5645.9|5639.9|5644.4|5638.4|12
1641236040000|2022-01-03 18:54:00|5643.5|5637.5|5642.4|5636.4|5643.5|5637.5|5642.4|5636.4|15
1641236050000|2022-01-03 18:54:10|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|8
1641236060000|2022-01-03 18:54:20|5642.4|5636.4|5641.9|5635.9|5642.4|5636.4|5641.9|5635.9|0
1641236070000|2022-01-03 18:54:30|5642.4|5636.4|5643.4|5637.4|5643.4|5637.4|5642.4|5636.4|4
1641236080000|2022-01-03 18:54:40|||||||||2
1641236090000|2022-01-03 18:54:50|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5644.3|5638.3|4
1641236100000|2022-01-03 18:55:00|5643.4|5637.4|5642.4|5636.4|5643.9|5637.9|5642.4|5636.4|9
1641236110000|2022-01-03 18:55:10|5642.9|5636.9|5642.4|5636.4|5642.9|5636.9|5642.4|5636.4|2
1641236120000|2022-01-03 18:55:20|5640.4|5634.4|5639.9|5633.9|5640.4|5634.4|5639.8|5633.8|6
1641236150000|2022-01-03 18:55:50|5640.3|5634.3|5639.9|5633.9|5640.4|5634.4|5638.9|5632.9|13
1641236160000|2022-01-03 18:56:00|5640.3|5634.3|5639.9|5633.9|5640.4|5634.4|5639.4|5633.4|3
1641236170000|2022-01-03 18:56:10|5640.3|5634.3|5639.4|5633.4|5640.3|5634.3|5639.4|5633.4|3
1641236180000|2022-01-03 18:56:20|5639.9|5633.9|5639.9|5633.9|5640.3|5634.3|5638.9|5632.9|7
1641236200000|2022-01-03 18:56:40|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|5639.4|5633.4|0
1641236210000|2022-01-03 18:56:50|5640.4|5634.4|5641.9|5635.9|5641.9|5635.9|5639.9|5633.9|11
1641236220000|2022-01-03 18:57:00|5640.9|5634.9|5640.9|5634.9|5642.4|5636.4|5640.9|5634.9|4
1641236230000|2022-01-03 18:57:10|5641.3|5635.3|5641.4|5635.4|5641.4|5635.4|5641.3|5635.3|0
1641236240000|2022-01-03 18:57:20|5641.5|5635.5|5642.4|5636.4|5642.4|5636.4|5641.5|5635.5|3
1641236250000|2022-01-03 18:57:30|||||||||3
1641236260000|2022-01-03 18:57:40|5642.9|5636.9|5641.9|5635.9|5642.9|5636.9|5641.9|5635.9|3
1641236270000|2022-01-03 18:57:50|5642.3|5636.3|5642.9|5636.9|5642.9|5636.9|5642.3|5636.3|2
1641236290000|2022-01-03 18:58:10|5642.8|5636.8|5642.9|5636.9|5642.9|5636.9|5642.8|5636.8|0
1641236310000|2022-01-03 18:58:30|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|1
1641236320000|2022-01-03 18:58:40|5644.4|5638.4|5644.9|5638.9|5644.9|5638.9|5644.4|5638.4|7
1641236330000|2022-01-03 18:58:50|5645.4|5639.4|5643.9|5637.9|5645.4|5639.4|5643.9|5637.9|4
1641236340000|2022-01-03 18:59:00|5643.4|5637.4|5642.4|5636.4|5643.4|5637.4|5642.4|5636.4|4
1641236350000|2022-01-03 18:59:10|5641.4|5635.4|5640.4|5634.4|5641.4|5635.4|5640.4|5634.4|2
1641236360000|2022-01-03 18:59:20|5640.9|5634.9|5641.4|5635.4|5641.4|5635.4|5640.9|5634.9|6
1641236380000|2022-01-03 18:59:40|5641.9|5635.9|5644.4|5638.4|5644.4|5638.4|5641.9|5635.9|14
1641236390000|2022-01-03 18:59:50|5644.9|5638.9|5644.9|5638.9|5645.4|5639.4|5644.4|5638.4|11
1641236400000|2022-01-03 19:00:00|5644.8|5638.8|5642.9|5636.9|5644.8|5638.8|5641.9|5635.9|34
1641236410000|2022-01-03 19:00:10|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5641.9|5635.9|3
1641236420000|2022-01-03 19:00:20|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|13
1641236430000|2022-01-03 19:00:30|||||||||1
1641236440000|2022-01-03 19:00:40|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|2
1641236450000|2022-01-03 19:00:50|5641.4|5635.4|5641.9|5635.9|5641.9|5635.9|5641.4|5635.4|1
1641236460000|2022-01-03 19:01:00|5641.4|5635.4|5641.9|5635.9|5641.9|5635.9|5641.4|5635.4|1
1641236470000|2022-01-03 19:01:10|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|0
1641236480000|2022-01-03 19:01:20|5641.9|5635.9|5641.9|5635.9|5642.3|5636.3|5641.9|5635.9|3
1641236490000|2022-01-03 19:01:30|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|1
1641236500000|2022-01-03 19:01:40|5640.9|5634.9|5638.4|5632.4|5640.9|5634.9|5638.4|5632.4|9
1641236510000|2022-01-03 19:01:50|5639.9|5633.9|5640.4|5634.4|5640.4|5634.4|5639.9|5633.9|4
1641236520000|2022-01-03 19:02:00|5639.4|5633.4|5641.4|5635.4|5641.4|5635.4|5639.4|5633.4|10
1641236530000|2022-01-03 19:02:10|5641.9|5635.9|5641.9|5635.9|5642.4|5636.4|5641.4|5635.4|6
1641236540000|2022-01-03 19:02:20|5641.8|5635.8|5640.9|5634.9|5641.8|5635.8|5640.9|5634.9|0
1641236550000|2022-01-03 19:02:30|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|0
1641236560000|2022-01-03 19:02:40|5639.9|5633.9|5640.4|5634.4|5640.4|5634.4|5639.9|5633.9|8
1641236570000|2022-01-03 19:02:50|||||||||17
1641236580000|2022-01-03 19:03:00|5640.3|5634.3|5641.4|5635.4|5643.3|5637.3|5640.3|5634.3|26
1641236590000|2022-01-03 19:03:10|5640.9|5634.9|5640.9|5634.9|5641.4|5635.4|5640.4|5634.4|19
1641236600000|2022-01-03 19:03:20|5640.8|5634.8|5640.4|5634.4|5640.9|5634.9|5640.4|5634.4|4
1641236610000|2022-01-03 19:03:30|5641.8|5635.8|5641.9|5635.9|5641.9|5635.9|5641.8|5635.8|3
1641236620000|2022-01-03 19:03:40|||||||||5
1641236630000|2022-01-03 19:03:50|5642.9|5636.9|5644.4|5638.4|5644.4|5638.4|5642.9|5636.9|7
1641236640000|2022-01-03 19:04:00|5643.9|5637.9|5643.9|5637.9|5644.4|5638.4|5642.9|5636.9|11
1641236650000|2022-01-03 19:04:10|5643.4|5637.4|5641.9|5635.9|5643.9|5637.9|5641.9|5635.9|55
1641236660000|2022-01-03 19:04:20|5642.4|5636.4|5641.9|5635.9|5642.4|5636.4|5641.9|5635.9|0
1641236690000|2022-01-03 19:04:50|5642.4|5636.4|5643.8|5637.8|5644.3|5638.3|5642.4|5636.4|11
1641236700000|2022-01-03 19:05:00|5642.9|5636.9|5643.9|5637.9|5644.3|5638.3|5642.9|5636.9|16
1641236710000|2022-01-03 19:05:10|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1641236720000|2022-01-03 19:05:20|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5642.8|5636.8|2
1641236730000|2022-01-03 19:05:30|5644.4|5638.4|5643.9|5637.9|5644.8|5638.8|5642.4|5636.4|24
1641236740000|2022-01-03 19:05:40|5643.5|5637.5|5641.9|5635.9|5643.5|5637.5|5641.8|5635.8|3
1641236750000|2022-01-03 19:05:50|5641.8|5635.8|5641.4|5635.4|5641.8|5635.8|5641.4|5635.4|0
1641236760000|2022-01-03 19:06:00|5640.9|5634.9|5641.4|5635.4|5641.4|5635.4|5640.9|5634.9|2
1641236770000|2022-01-03 19:06:10|5640.9|5634.9|5640.8|5634.8|5640.9|5634.9|5640.8|5634.8|2
1641236780000|2022-01-03 19:06:20|5640.4|5634.4|5645.9|5639.9|5645.9|5639.9|5640.4|5634.4|38
1641236790000|2022-01-03 19:06:30|5645.8|5639.8|5646.9|5640.9|5646.9|5640.9|5645.4|5639.4|7
1641236800000|2022-01-03 19:06:40|5646.4|5640.4|5645.8|5639.8|5646.4|5640.4|5645.4|5639.4|4
1641236810000|2022-01-03 19:06:50|5645.4|5639.4|5644.4|5638.4|5645.4|5639.4|5644.4|5638.4|0
1641236820000|2022-01-03 19:07:00|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5
1641236830000|2022-01-03 19:07:10|5645.3|5639.3|5643.8|5637.8|5645.3|5639.3|5643.8|5637.8|4
1641236840000|2022-01-03 19:07:20|5643.4|5637.4|5644.8|5638.8|5644.8|5638.8|5643.4|5637.4|4
1641236850000|2022-01-03 19:07:30|5644.4|5638.4|5643.9|5637.9|5645.4|5639.4|5643.9|5637.9|2
1641236860000|2022-01-03 19:07:40|5644.9|5638.9|5645.8|5639.8|5645.8|5639.8|5644.3|5638.3|6
1641236870000|2022-01-03 19:07:50|5644.4|5638.4|5644.4|5638.4|5644.9|5638.9|5644.4|5638.4|3
1641236880000|2022-01-03 19:08:00|5644.9|5638.9|5646.8|5640.8|5647.8|5641.8|5644.9|5638.9|13
1641236890000|2022-01-03 19:08:10|5645.9|5639.9|5646.8|5640.8|5646.8|5640.8|5645.3|5639.3|4
1641236900000|2022-01-03 19:08:20|5646.9|5640.9|5646.8|5640.8|5647.9|5641.9|5646.8|5640.8|3
1641236910000|2022-01-03 19:08:30|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|0
1641236920000|2022-01-03 19:08:40|5647.8|5641.8|5649.8|5643.8|5649.8|5643.8|5647.4|5641.4|13
1641236930000|2022-01-03 19:08:50|5648.8|5642.8|5648.4|5642.4|5648.9|5642.9|5648.4|5642.4|1
1641236940000|2022-01-03 19:09:00|5646.9|5640.9|5649.9|5643.9|5649.9|5643.9|5646.9|5640.9|7
1641236950000|2022-01-03 19:09:10|5650.4|5644.4|5648.9|5642.9|5650.4|5644.4|5648.9|5642.9|2
1641236960000|2022-01-03 19:09:20|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5647.9|5641.9|0
1641236970000|2022-01-03 19:09:30|5649.8|5643.8|5649.9|5643.9|5650.4|5644.4|5649.8|5643.8|10
1641236980000|2022-01-03 19:09:40|||||||||7
1641236990000|2022-01-03 19:09:50|5649.4|5643.4|5648.8|5642.8|5649.4|5643.4|5648.4|5642.4|13
1641237000000|2022-01-03 19:10:00|5648.9|5642.9|5648.4|5642.4|5648.9|5642.9|5648.4|5642.4|9
1641237010000|2022-01-03 19:10:10|5647.9|5641.9|5649.8|5643.8|5649.8|5643.8|5647.9|5641.9|121
1641237020000|2022-01-03 19:10:20|5650.7|5644.7|5647.3|5641.3|5650.8|5644.8|5647.3|5641.3|9
1641237030000|2022-01-03 19:10:30|5647.8|5641.8|5651.8|5645.8|5652.2|5646.2|5647.7|5641.7|14
1641237040000|2022-01-03 19:10:40|5651.7|5645.7|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|2
1641237050000|2022-01-03 19:10:50|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|1
1641237060000|2022-01-03 19:11:00|5651.4|5645.4|5653.3|5647.3|5653.3|5647.3|5650.8|5644.8|7
1641237070000|2022-01-03 19:11:10|5652.8|5646.8|5651.3|5645.3|5652.8|5646.8|5651.3|5645.3|3
1641237080000|2022-01-03 19:11:20|5650.3|5644.3|5649.7|5643.7|5651.2|5645.2|5649.3|5643.3|23
1641237090000|2022-01-03 19:11:30|5649.3|5643.3|5647.8|5641.8|5649.8|5643.8|5647.8|5641.8|3
1641237100000|2022-01-03 19:11:40|5648.2|5642.2|5651.2|5645.2|5651.8|5645.8|5648.2|5642.2|12
1641237110000|2022-01-03 19:11:50|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|1
1641237120000|2022-01-03 19:12:00|5650.8|5644.8|5650.7|5644.7|5650.8|5644.8|5650.3|5644.3|16
1641237130000|2022-01-03 19:12:10|5650.8|5644.8|5650.7|5644.7|5650.8|5644.8|5650.7|5644.7|2
1641237150000|2022-01-03 19:12:30|5650.8|5644.8|5650.2|5644.2|5650.8|5644.8|5650.2|5644.2|2
1641237160000|2022-01-03 19:12:40|5651.2|5645.2|5652.8|5646.8|5653.2|5647.2|5650.2|5644.2|15
1641237170000|2022-01-03 19:12:50|5653.2|5647.2|5652.2|5646.2|5653.2|5647.2|5651.8|5645.8|4
1641237180000|2022-01-03 19:13:00|5652.7|5646.7|5654.2|5648.2|5654.2|5648.2|5652.2|5646.2|14
1641237190000|2022-01-03 19:13:10|5653.7|5647.7|5652.3|5646.3|5653.7|5647.7|5650.4|5644.4|10
1641237200000|2022-01-03 19:13:20|5652.2|5646.2|5652.3|5646.3|5652.3|5646.3|5651.2|5645.2|11
1641237210000|2022-01-03 19:13:30|5653.2|5647.2|5652.7|5646.7|5654.2|5648.2|5652.7|5646.7|17
1641237220000|2022-01-03 19:13:40|5652.2|5646.2|5651.3|5645.3|5652.2|5646.2|5650.7|5644.7|21
1641237230000|2022-01-03 19:13:50|5650.3|5644.3|5652.3|5646.3|5652.7|5646.7|5650.3|5644.3|36
1641237240000|2022-01-03 19:14:00|5652.7|5646.7|5646.7|5640.7|5652.7|5646.7|5644.8|5638.8|52
1641237250000|2022-01-03 19:14:10|5645.8|5639.8|5646.8|5640.8|5646.8|5640.8|5645.3|5639.3|44
1641237260000|2022-01-03 19:14:20|5647.3|5641.3|5646.2|5640.2|5647.7|5641.7|5646.2|5640.2|102
1641237270000|2022-01-03 19:14:30|5646.7|5640.7|5641.8|5635.8|5647.7|5641.7|5641.8|5635.8|109
1641237280000|2022-01-03 19:14:40|5641.7|5635.7|5643.7|5637.7|5644.2|5638.2|5641.3|5635.3|86
1641237290000|2022-01-03 19:14:50|5643.2|5637.2|5646.7|5640.7|5646.7|5640.7|5643.2|5637.2|62
1641237300000|2022-01-03 19:15:00|5646.8|5640.8|5646.7|5640.7|5648.1|5642.1|5646.7|5640.7|7
1641237310000|2022-01-03 19:15:10|5645.8|5639.8|5646.3|5640.3|5646.7|5640.7|5645.8|5639.8|21
1641237320000|2022-01-03 19:15:20|5647.2|5641.2|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|20
1641237330000|2022-01-03 19:15:30|5648.2|5642.2|5647.2|5641.2|5649.7|5643.7|5647.2|5641.2|79
1641237340000|2022-01-03 19:15:40|5647.7|5641.7|5649.2|5643.2|5649.3|5643.3|5647.3|5641.3|30
1641237360000|2022-01-03 19:16:00|5648.3|5642.3|5648.7|5642.7|5649.2|5643.2|5647.2|5641.2|11
1641237370000|2022-01-03 19:16:10|5648.3|5642.3|5648.7|5642.7|5648.7|5642.7|5647.2|5641.2|9
1641237380000|2022-01-03 19:16:20|5648.3|5642.3|5648.2|5642.2|5649.2|5643.2|5648.2|5642.2|9
1641237390000|2022-01-03 19:16:30|5648.7|5642.7|5649.7|5643.7|5650.2|5644.2|5648.7|5642.7|28
1641237400000|2022-01-03 19:16:40|5649.2|5643.2|5650.1|5644.1|5650.2|5644.2|5648.6|5642.6|26
1641237410000|2022-01-03 19:16:50|5649.7|5643.7|5649.2|5643.2|5649.7|5643.7|5649.2|5643.2|9
1641237420000|2022-01-03 19:17:00|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.2|5642.2|8
1641237430000|2022-01-03 19:17:10|||||||||1
1641237440000|2022-01-03 19:17:20|||||||||11
1641237450000|2022-01-03 19:17:30|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|2
1641237460000|2022-01-03 19:17:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.2|5642.2|2
1641237470000|2022-01-03 19:17:50|5648.2|5642.2|5648.3|5642.3|5648.3|5642.3|5648.2|5642.2|1
1641237480000|2022-01-03 19:18:00|5648.2|5642.2|5649.7|5643.7|5649.7|5643.7|5648.2|5642.2|10
1641237490000|2022-01-03 19:18:10|5649.3|5643.3|5649.7|5643.7|5649.7|5643.7|5649.2|5643.2|2
1641237500000|2022-01-03 19:18:20|5650.2|5644.2|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|2
1641237510000|2022-01-03 19:18:30|5650.1|5644.1|5648.3|5642.3|5650.2|5644.2|5648.2|5642.2|10
1641237520000|2022-01-03 19:18:40|5648.7|5642.7|5649.2|5643.2|5649.2|5643.2|5648.7|5642.7|4
1641237530000|2022-01-03 19:18:50|5649.7|5643.7|5648.7|5642.7|5649.7|5643.7|5648.7|5642.7|4
1641237540000|2022-01-03 19:19:00|5648.8|5642.8|5648.6|5642.6|5649.1|5643.1|5648.2|5642.2|5
1641237550000|2022-01-03 19:19:10|5648.3|5642.3|5650.2|5644.2|5651.2|5645.2|5648.2|5642.2|10
1641237560000|2022-01-03 19:19:20|5648.6|5642.6|5647.7|5641.7|5648.6|5642.6|5647.2|5641.2|23
1641237570000|2022-01-03 19:19:30|5646.7|5640.7|5645.2|5639.2|5647.7|5641.7|5645.2|5639.2|33
1641237580000|2022-01-03 19:19:40|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.2|5640.2|19
1641237590000|2022-01-03 19:19:50|5646.2|5640.2|5643.6|5637.6|5646.2|5640.2|5642.7|5636.7|25
1641258000000|2022-01-04 01:00:00|5651.7|5645.7|5651.2|5645.2|5652.3|5646.3|5648.7|5642.7|59
1641258010000|2022-01-04 01:00:10|5651.6|5645.6|5656.7|5650.7|5656.7|5650.7|5651.6|5645.6|24
1641258020000|2022-01-04 01:00:20|5656.6|5650.6|5656.1|5650.1|5656.7|5650.7|5655.6|5649.6|1
1641258030000|2022-01-04 01:00:30|5656.6|5650.6|5653.2|5647.2|5657.2|5651.2|5652.2|5646.2|14
1641258040000|2022-01-04 01:00:40|5653.3|5647.3|5658.3|5652.3|5658.3|5652.3|5653.3|5647.3|16
1641258050000|2022-01-04 01:00:50|5659.7|5653.7|5661.7|5655.7|5662.2|5656.2|5659.7|5653.7|24
1641258060000|2022-01-04 01:01:00|5661.1|5655.1|5659.2|5653.2|5661.1|5655.1|5658.2|5652.2|10
1641258070000|2022-01-04 01:01:10|5659.3|5653.3|5661.8|5655.8|5661.8|5655.8|5659.3|5653.3|10
1641258080000|2022-01-04 01:01:20|5661.3|5655.3|5662.2|5656.2|5662.2|5656.2|5661.3|5655.3|7
1641258090000|2022-01-04 01:01:30|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5660.8|5654.8|17
1641258100000|2022-01-04 01:01:40|5661.8|5655.8|5663.8|5657.8|5663.8|5657.8|5661.3|5655.3|9
1641258110000|2022-01-04 01:01:50|5663.7|5657.7|5663.7|5657.7|5665.2|5659.2|5663.7|5657.7|3
1641258120000|2022-01-04 01:02:00|5663.3|5657.3|5664.7|5658.7|5665.2|5659.2|5663.3|5657.3|12
1641258130000|2022-01-04 01:02:10|5667.7|5661.7|5667.2|5661.2|5668.7|5662.7|5667.2|5661.2|13
1641258140000|2022-01-04 01:02:20|5667.1|5661.1|5666.3|5660.3|5667.2|5661.2|5664.7|5658.7|3
1641258150000|2022-01-04 01:02:30|5666.2|5660.2|5668.4|5662.4|5668.4|5662.4|5666.2|5660.2|8
1641258160000|2022-01-04 01:02:40|5668.3|5662.3|5670.2|5664.2|5670.2|5664.2|5667.7|5661.7|12
1641258170000|2022-01-04 01:02:50|5669.3|5663.3|5670.2|5664.2|5670.2|5664.2|5668.7|5662.7|11
1641258180000|2022-01-04 01:03:00|5670.7|5664.7|5669.2|5663.2|5671.2|5665.2|5669.2|5663.2|4
1641258190000|2022-01-04 01:03:10|5669.7|5663.7|5669.8|5663.8|5669.8|5663.8|5669.7|5663.7|0
1641258200000|2022-01-04 01:03:20|5671.3|5665.3|5671.8|5665.8|5671.8|5665.8|5671.3|5665.3|12
1641258210000|2022-01-04 01:03:30|5672.3|5666.3|5671.8|5665.8|5672.3|5666.3|5671.8|5665.8|20
1641258220000|2022-01-04 01:03:40|5669.2|5663.2|5669.8|5663.8|5670.3|5664.3|5669.2|5663.2|1
1641258230000|2022-01-04 01:03:50|5670.3|5664.3|5668.8|5662.8|5670.3|5664.3|5668.8|5662.8|1
1641258240000|2022-01-04 01:04:00|5668.3|5662.3|5667.8|5661.8|5668.8|5662.8|5667.8|5661.8|2
1641258250000|2022-01-04 01:04:10|5668.3|5662.3|5668.8|5662.8|5668.8|5662.8|5667.8|5661.8|1
1641258260000|2022-01-04 01:04:20|5668.3|5662.3|5665.8|5659.8|5668.3|5662.3|5665.8|5659.8|3
1641258270000|2022-01-04 01:04:30|5665.3|5659.3|5664.7|5658.7|5665.7|5659.7|5664.7|5658.7|4
1641258280000|2022-01-04 01:04:40|5666.2|5660.2|5665.2|5659.2|5666.2|5660.2|5664.7|5658.7|2
1641258290000|2022-01-04 01:04:50|5664.7|5658.7|5663.2|5657.2|5665.7|5659.7|5663.2|5657.2|5
1641258300000|2022-01-04 01:05:00|5664.1|5658.1|5664.2|5658.2|5664.7|5658.7|5663.7|5657.7|15
1641258310000|2022-01-04 01:05:10|5664.7|5658.7|5669.8|5663.8|5670.2|5664.2|5664.7|5658.7|8
1641258320000|2022-01-04 01:05:20|5669.2|5663.2|5670.2|5664.2|5671.3|5665.3|5669.2|5663.2|3
1641258330000|2022-01-04 01:05:30|5669.2|5663.2|5666.7|5660.7|5669.2|5663.2|5666.7|5660.7|1
1641258340000|2022-01-04 01:05:40|5667.2|5661.2|5667.7|5661.7|5668.2|5662.2|5666.7|5660.7|6
1641258350000|2022-01-04 01:05:50|5667.2|5661.2|5666.2|5660.2|5667.2|5661.2|5666.2|5660.2|0
1641258360000|2022-01-04 01:06:00|5665.7|5659.7|5664.3|5658.3|5665.7|5659.7|5664.3|5658.3|2
1641258370000|2022-01-04 01:06:10|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1641258380000|2022-01-04 01:06:20|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|2
1641258390000|2022-01-04 01:06:30|5661.8|5655.8|5661.8|5655.8|5662.3|5656.3|5661.3|5655.3|1
1641258400000|2022-01-04 01:06:40|5661.3|5655.3|5661.8|5655.8|5661.8|5655.8|5661.3|5655.3|1
1641258420000|2022-01-04 01:07:00|5662.2|5656.2|5662.7|5656.7|5662.7|5656.7|5661.8|5655.8|6
1641258430000|2022-01-04 01:07:10|5663.3|5657.3|5665.2|5659.2|5665.2|5659.2|5663.3|5657.3|4
1641258440000|2022-01-04 01:07:20|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1641258450000|2022-01-04 01:07:30|5665.3|5659.3|5664.7|5658.7|5666.2|5660.2|5664.7|5658.7|2
1641258460000|2022-01-04 01:07:40|5664.3|5658.3|5664.3|5658.3|5664.8|5658.8|5664.3|5658.3|0
1641258470000|2022-01-04 01:07:50|5664.8|5658.8|5667.2|5661.2|5667.2|5661.2|5664.2|5658.2|24
1641258480000|2022-01-04 01:08:00|5666.7|5660.7|5667.2|5661.2|5667.7|5661.7|5666.2|5660.2|1
1641258500000|2022-01-04 01:08:20|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|0
1641258510000|2022-01-04 01:08:30|5666.2|5660.2|5667.2|5661.2|5667.2|5661.2|5666.2|5660.2|2
1641258520000|2022-01-04 01:08:40|5666.8|5660.8|5666.2|5660.2|5666.8|5660.8|5666.2|5660.2|1
1641258530000|2022-01-04 01:08:50|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.7|5660.7|0
1641258540000|2022-01-04 01:09:00|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|1
1641258560000|2022-01-04 01:09:20|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1641258570000|2022-01-04 01:09:30|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|1
1641258580000|2022-01-04 01:09:40|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|1
1641258590000|2022-01-04 01:09:50|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|1
1641258600000|2022-01-04 01:10:00|5665.7|5659.7|5666.2|5660.2|5666.2|5660.2|5665.7|5659.7|2
1641258610000|2022-01-04 01:10:10|5666.7|5660.7|5665.7|5659.7|5666.7|5660.7|5665.7|5659.7|3
1641258620000|2022-01-04 01:10:20|5666.2|5660.2|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|6
1641258630000|2022-01-04 01:10:30|5666.7|5660.7|5667.7|5661.7|5668.2|5662.2|5666.7|5660.7|5
1641258640000|2022-01-04 01:10:40|5668.2|5662.2|5668.7|5662.7|5668.7|5662.7|5668.2|5662.2|3
1641258650000|2022-01-04 01:10:50|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1641258660000|2022-01-04 01:11:00|5668.7|5662.7|5667.8|5661.8|5668.7|5662.7|5667.8|5661.8|2
1641258670000|2022-01-04 01:11:10|5667.7|5661.7|5665.8|5659.8|5667.8|5661.8|5665.8|5659.8|3
1641258680000|2022-01-04 01:11:20|5665.3|5659.3|5663.8|5657.8|5665.3|5659.3|5663.8|5657.8|1
1641258690000|2022-01-04 01:11:30|5664.2|5658.2|5663.8|5657.8|5664.3|5658.3|5663.8|5657.8|1
1641258700000|2022-01-04 01:11:40|5663.3|5657.3|5663.3|5657.3|5664.3|5658.3|5663.3|5657.3|1
1641258710000|2022-01-04 01:11:50|5663.8|5657.8|5664.3|5658.3|5664.3|5658.3|5663.3|5657.3|2
1641258720000|2022-01-04 01:12:00|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|3
1641258730000|2022-01-04 01:12:10|5664.2|5658.2|5664.3|5658.3|5665.2|5659.2|5664.2|5658.2|2
1641258740000|2022-01-04 01:12:20|5664.8|5658.8|5665.8|5659.8|5665.8|5659.8|5664.3|5658.3|3
1641258750000|2022-01-04 01:12:30|5666.2|5660.2|5668.3|5662.3|5668.3|5662.3|5666.2|5660.2|2
1641258760000|2022-01-04 01:12:40|5668.7|5662.7|5668.2|5662.2|5668.7|5662.7|5667.3|5661.3|2
1641258770000|2022-01-04 01:12:50|5668.3|5662.3|5669.2|5663.2|5670.1|5664.1|5668.3|5662.3|2
1641258780000|2022-01-04 01:13:00|5668.8|5662.8|5668.7|5662.7|5669.2|5663.2|5668.7|5662.7|1
1641258790000|2022-01-04 01:13:10|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5668.7|5662.7|0
1641258800000|2022-01-04 01:13:20|5669.7|5663.7|5671.7|5665.7|5671.8|5665.8|5669.7|5663.7|6
1641258810000|2022-01-04 01:13:30|5671.3|5665.3|5670.7|5664.7|5671.3|5665.3|5670.7|5664.7|2
1641258820000|2022-01-04 01:13:40|5670.2|5664.2|5672.2|5666.2|5672.2|5666.2|5670.2|5664.2|1
1641258830000|2022-01-04 01:13:50|5670.2|5664.2|5670.7|5664.7|5671.2|5665.2|5670.2|5664.2|2
1641258840000|2022-01-04 01:14:00|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|0
1641258850000|2022-01-04 01:14:10|5670.8|5664.8|5670.7|5664.7|5671.2|5665.2|5670.7|5664.7|0
1641258860000|2022-01-04 01:14:20|5671.2|5665.2|5671.8|5665.8|5672.2|5666.2|5671.2|5665.2|5
1641258870000|2022-01-04 01:14:30|5672.2|5666.2|5674.3|5668.3|5674.3|5668.3|5672.2|5666.2|25
1641258880000|2022-01-04 01:14:40|5675.2|5669.2|5674.7|5668.7|5675.2|5669.2|5674.3|5668.3|6
1641258890000|2022-01-04 01:14:50|5674.3|5668.3|5674.3|5668.3|5675.8|5669.8|5674.3|5668.3|3
1641258900000|2022-01-04 01:15:00|5674.8|5668.8|5675.8|5669.8|5675.8|5669.8|5674.3|5668.3|6
1641258910000|2022-01-04 01:15:10|5675.3|5669.3|5675.8|5669.8|5675.8|5669.8|5675.3|5669.3|0
1641258920000|2022-01-04 01:15:20|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5674.8|5668.8|1
1641258930000|2022-01-04 01:15:30|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.3|5669.3|0
1641258940000|2022-01-04 01:15:40|5676.3|5670.3|5675.3|5669.3|5676.3|5670.3|5675.2|5669.2|9
1641258950000|2022-01-04 01:15:50|5675.8|5669.8|5676.3|5670.3|5676.3|5670.3|5675.8|5669.8|0
1641258960000|2022-01-04 01:16:00|5675.8|5669.8|5675.8|5669.8|5677.1|5671.1|5675.8|5669.8|7
1641258970000|2022-01-04 01:16:10|5676.3|5670.3|5676.8|5670.8|5676.8|5670.8|5675.8|5669.8|4
1641258980000|2022-01-04 01:16:20|5676.3|5670.3|5678.3|5672.3|5678.3|5672.3|5675.3|5669.3|12
1641258990000|2022-01-04 01:16:30|5678.7|5672.7|5677.3|5671.3|5679.3|5673.3|5677.3|5671.3|6
1641259000000|2022-01-04 01:16:40|5676.3|5670.3|5677.3|5671.3|5677.7|5671.7|5676.3|5670.3|3
1641259010000|2022-01-04 01:16:50|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|4
1641259020000|2022-01-04 01:17:00|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|1
1641259030000|2022-01-04 01:17:10|5677.3|5671.3|5675.8|5669.8|5677.8|5671.8|5674.3|5668.3|10
1641259040000|2022-01-04 01:17:20|5676.2|5670.2|5674.8|5668.8|5676.2|5670.2|5674.3|5668.3|11
1641259050000|2022-01-04 01:17:30|5674.3|5668.3|5675.3|5669.3|5675.3|5669.3|5674.3|5668.3|3
1641259060000|2022-01-04 01:17:40|5675.7|5669.7|5675.8|5669.8|5675.8|5669.8|5675.7|5669.7|2
1641259070000|2022-01-04 01:17:50|5674.8|5668.8|5675.3|5669.3|5675.3|5669.3|5674.8|5668.8|3
1641259080000|2022-01-04 01:18:00|5674.8|5668.8|5675.3|5669.3|5676.3|5670.3|5674.8|5668.8|3
1641259090000|2022-01-04 01:18:10|5674.8|5668.8|5674.8|5668.8|5675.3|5669.3|5674.8|5668.8|0
1641259100000|2022-01-04 01:18:20|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|4
1641259110000|2022-01-04 01:18:30|5676.3|5670.3|5675.3|5669.3|5676.3|5670.3|5675.3|5669.3|3
1641259120000|2022-01-04 01:18:40|5675.8|5669.8|5675.3|5669.3|5675.8|5669.8|5674.8|5668.8|1
1641259130000|2022-01-04 01:18:50|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1641259140000|2022-01-04 01:19:00|5675.2|5669.2|5673.3|5667.3|5675.8|5669.8|5673.2|5667.2|18
1641259150000|2022-01-04 01:19:10|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5
1641259160000|2022-01-04 01:19:20|5674.2|5668.2|5673.3|5667.3|5674.2|5668.2|5672.8|5666.8|7
1641259170000|2022-01-04 01:19:30|5674.2|5668.2|5673.3|5667.3|5674.2|5668.2|5673.3|5667.3|4
1641259180000|2022-01-04 01:19:40|5674.2|5668.2|5674.8|5668.8|5674.8|5668.8|5674.2|5668.2|5
1641259190000|2022-01-04 01:19:50|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|0
1641259200000|2022-01-04 01:20:00|5675.8|5669.8|5676.8|5670.8|5676.8|5670.8|5675.8|5669.8|3
1641259210000|2022-01-04 01:20:10|5676.3|5670.3|5676.8|5670.8|5677.2|5671.2|5676.3|5670.3|2
1641259220000|2022-01-04 01:20:20|5676.3|5670.3|5675.8|5669.8|5676.3|5670.3|5675.8|5669.8|1
1641259240000|2022-01-04 01:20:40|5675.3|5669.3|5675.8|5669.8|5675.8|5669.8|5674.8|5668.8|0
1641259250000|2022-01-04 01:20:50|5676.3|5670.3|5678.3|5672.3|5678.3|5672.3|5676.3|5670.3|7
1641259260000|2022-01-04 01:21:00|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|0
1641259270000|2022-01-04 01:21:10|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.3|5670.3|0
1641259280000|2022-01-04 01:21:20|5677.2|5671.2|5676.8|5670.8|5677.8|5671.8|5676.8|5670.8|3
1641259290000|2022-01-04 01:21:30|||||||||1
1641259300000|2022-01-04 01:21:40|5675.3|5669.3|5675.8|5669.8|5676.3|5670.3|5675.3|5669.3|3
1641259310000|2022-01-04 01:21:50|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|4
1641259320000|2022-01-04 01:22:00|5674.5|5668.5|5675.3|5669.3|5676.3|5670.3|5674.5|5668.5|29
1641259330000|2022-01-04 01:22:10|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1641259350000|2022-01-04 01:22:30|||||||||1
1641259370000|2022-01-04 01:22:50|5675.2|5669.2|5675.3|5669.3|5675.3|5669.3|5675.2|5669.2|0
1641259380000|2022-01-04 01:23:00|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1641259400000|2022-01-04 01:23:20|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|0
1641259410000|2022-01-04 01:23:30|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1641259420000|2022-01-04 01:23:40|5675.2|5669.2|5674.8|5668.8|5675.3|5669.3|5674.8|5668.8|0
1641259440000|2022-01-04 01:24:00|5673.8|5667.8|5672.8|5666.8|5673.8|5667.8|5672.3|5666.3|3
1641259450000|2022-01-04 01:24:10|||||||||1
1641259480000|2022-01-04 01:24:40|5672.3|5666.3|5672.8|5666.8|5672.8|5666.8|5672.3|5666.3|2
1641259490000|2022-01-04 01:24:50|5672.3|5666.3|5668.8|5662.8|5672.3|5666.3|5667.8|5661.8|39
1641259500000|2022-01-04 01:25:00|5669.3|5663.3|5670.3|5664.3|5670.8|5664.8|5668.8|5662.8|4
1641259510000|2022-01-04 01:25:10|5668.3|5662.3|5669.8|5663.8|5670.2|5664.2|5668.3|5662.3|3
1641259530000|2022-01-04 01:25:30|5669.3|5663.3|5668.8|5662.8|5669.3|5663.3|5668.3|5662.3|2
1641259540000|2022-01-04 01:25:40|5668.3|5662.3|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|1
1641259550000|2022-01-04 01:25:50|5668.2|5662.2|5667.8|5661.8|5668.2|5662.2|5667.8|5661.8|0
1641259570000|2022-01-04 01:26:10|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|1
1641259580000|2022-01-04 01:26:20|5666.9|5660.9|5665.3|5659.3|5666.9|5660.9|5665.3|5659.3|1
1641259590000|2022-01-04 01:26:30|5665.8|5659.8|5664.8|5658.8|5665.8|5659.8|5664.8|5658.8|0
1641259600000|2022-01-04 01:26:40|5664.3|5658.3|5664.2|5658.2|5665.3|5659.3|5662.3|5656.3|4
1641259610000|2022-01-04 01:26:50|5664.3|5658.3|5665.2|5659.2|5665.2|5659.2|5664.3|5658.3|4
1641259620000|2022-01-04 01:27:00|5664.8|5658.8|5665.7|5659.7|5665.7|5659.7|5664.8|5658.8|3
1641259630000|2022-01-04 01:27:10|5665.8|5659.8|5663.3|5657.3|5665.8|5659.8|5662.8|5656.8|14
1641259640000|2022-01-04 01:27:20|5662.4|5656.4|5667.3|5661.3|5667.3|5661.3|5662.4|5656.4|20
1641259650000|2022-01-04 01:27:30|5666.4|5660.4|5665.8|5659.8|5667.3|5661.3|5665.8|5659.8|1
1641259660000|2022-01-04 01:27:40|5665.3|5659.3|5664.2|5658.2|5665.3|5659.3|5663.7|5657.7|3
1641259670000|2022-01-04 01:27:50|5664.4|5658.4|5666.3|5660.3|5666.3|5660.3|5664.4|5658.4|5
1641259680000|2022-01-04 01:28:00|5665.8|5659.8|5666.3|5660.3|5666.3|5660.3|5664.8|5658.8|4
1641259690000|2022-01-04 01:28:10|5666.2|5660.2|5666.3|5660.3|5666.3|5660.3|5665.8|5659.8|0
1641259700000|2022-01-04 01:28:20|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5665.5|5659.5|0
1641259710000|2022-01-04 01:28:30|5665.3|5659.3|5665.7|5659.7|5665.7|5659.7|5665.3|5659.3|10
1641259720000|2022-01-04 01:28:40|5665.8|5659.8|5664.7|5658.7|5665.8|5659.8|5664.7|5658.7|0
1641259730000|2022-01-04 01:28:50|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1641259740000|2022-01-04 01:29:00|5663.4|5657.4|5665.2|5659.2|5665.2|5659.2|5663.3|5657.3|1
1641259750000|2022-01-04 01:29:10|||||||||2
1641259770000|2022-01-04 01:29:30|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.3|5659.3|0
1641259780000|2022-01-04 01:29:40|5665.8|5659.8|5668.3|5662.3|5668.3|5662.3|5665.8|5659.8|1
1641259790000|2022-01-04 01:29:50|5667.8|5661.8|5666.8|5660.8|5667.8|5661.8|5666.3|5660.3|2
1641259800000|2022-01-04 01:30:00|5666.3|5660.3|5667.8|5661.8|5667.8|5661.8|5666.3|5660.3|5
1641259810000|2022-01-04 01:30:10|5669.3|5663.3|5667.7|5661.7|5669.3|5663.3|5667.7|5661.7|10
1641259820000|2022-01-04 01:30:20|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|2
1641259830000|2022-01-04 01:30:30|||||||||1
1641259840000|2022-01-04 01:30:40|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1641259850000|2022-01-04 01:30:50|5667.3|5661.3|5666.3|5660.3|5667.3|5661.3|5664.8|5658.8|5
1641259860000|2022-01-04 01:31:00|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|3
1641259870000|2022-01-04 01:31:10|5666.3|5660.3|5665.3|5659.3|5666.8|5660.8|5665.3|5659.3|4
1641259880000|2022-01-04 01:31:20|5665.7|5659.7|5665.3|5659.3|5666.2|5660.2|5665.3|5659.3|0
1641259900000|2022-01-04 01:31:40|5665.8|5659.8|5659.2|5653.2|5665.8|5659.8|5659.2|5653.2|4
1641259910000|2022-01-04 01:31:50|5658.8|5652.8|5659.2|5653.2|5659.2|5653.2|5657.3|5651.3|5
1641259920000|2022-01-04 01:32:00|5658.3|5652.3|5658.2|5652.2|5659.7|5653.7|5658.2|5652.2|2
1641259930000|2022-01-04 01:32:10|5657.8|5651.8|5657.3|5651.3|5657.8|5651.8|5657.3|5651.3|1
1641259940000|2022-01-04 01:32:20|5657.7|5651.7|5657.8|5651.8|5658.2|5652.2|5657.3|5651.3|0
1641259950000|2022-01-04 01:32:30|5657.3|5651.3|5657.3|5651.3|5658.2|5652.2|5657.3|5651.3|3
1641259960000|2022-01-04 01:32:40|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|1
1641259970000|2022-01-04 01:32:50|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|1
1641259980000|2022-01-04 01:33:00|5657.7|5651.7|5658.2|5652.2|5658.7|5652.7|5657.7|5651.7|0
1641259990000|2022-01-04 01:33:10|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|0
1641260010000|2022-01-04 01:33:30|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.2|5652.2|0
1641260020000|2022-01-04 01:33:40|5658.3|5652.3|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|1
1641260040000|2022-01-04 01:34:00|5658.2|5652.2|5658.7|5652.7|5658.7|5652.7|5658.2|5652.2|1
1641260050000|2022-01-04 01:34:10|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1641260070000|2022-01-04 01:34:30|5659.2|5653.2|5658.2|5652.2|5659.2|5653.2|5658.2|5652.2|2
1641260080000|2022-01-04 01:34:40|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1641260090000|2022-01-04 01:34:50|5657.3|5651.3|5656.8|5650.8|5657.3|5651.3|5656.8|5650.8|2
1641260100000|2022-01-04 01:35:00|5656.3|5650.3|5654.2|5648.2|5656.3|5650.3|5653.3|5647.3|3
1641260110000|2022-01-04 01:35:10|5653.7|5647.7|5654.7|5648.7|5654.7|5648.7|5653.7|5647.7|0
1641260120000|2022-01-04 01:35:20|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1641260130000|2022-01-04 01:35:30|5653.8|5647.8|5653.7|5647.7|5653.8|5647.8|5653.7|5647.7|0
1641260140000|2022-01-04 01:35:40|5653.3|5647.3|5653.7|5647.7|5653.7|5647.7|5653.3|5647.3|1
1641260150000|2022-01-04 01:35:50|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.3|5648.3|2
1641260160000|2022-01-04 01:36:00|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1641260170000|2022-01-04 01:36:10|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|12
1641260180000|2022-01-04 01:36:20|5654.7|5648.7|5654.7|5648.7|5655.2|5649.2|5654.2|5648.2|0
1641260210000|2022-01-04 01:36:50|5653.8|5647.8|5654.2|5648.2|5654.2|5648.2|5653.8|5647.8|0
1641260220000|2022-01-04 01:37:00|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|3
1641260230000|2022-01-04 01:37:10|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|0
1641260240000|2022-01-04 01:37:20|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1641260250000|2022-01-04 01:37:30|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1641260260000|2022-01-04 01:37:40|5654.3|5648.3|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|1
1641260270000|2022-01-04 01:37:50|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5653.8|5647.8|0
1641260280000|2022-01-04 01:38:00|5654.7|5648.7|5654.8|5648.8|5655.7|5649.7|5654.7|5648.7|1
1641260290000|2022-01-04 01:38:10|5654.3|5648.3|5654.8|5648.8|5654.8|5648.8|5653.8|5647.8|2
1641260300000|2022-01-04 01:38:20|5654.3|5648.3|5653.8|5647.8|5654.3|5648.3|5653.8|5647.8|1
1641260310000|2022-01-04 01:38:30|5654.3|5648.3|5655.3|5649.3|5655.3|5649.3|5654.3|5648.3|1
1641260320000|2022-01-04 01:38:40|5654.8|5648.8|5654.8|5648.8|5655.3|5649.3|5654.8|5648.8|2
1641260330000|2022-01-04 01:38:50|5655.3|5649.3|5655.8|5649.8|5655.8|5649.8|5655.3|5649.3|1
1641260340000|2022-01-04 01:39:00|5655.3|5649.3|5655.3|5649.3|5655.8|5649.8|5654.8|5648.8|1
1641260350000|2022-01-04 01:39:10|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1641260360000|2022-01-04 01:39:20|5654.3|5648.3|5654.8|5648.8|5654.8|5648.8|5654.3|5648.3|1
1641260370000|2022-01-04 01:39:30|5655.3|5649.3|5655.8|5649.8|5655.8|5649.8|5655.3|5649.3|0
1641260380000|2022-01-04 01:39:40|5655.7|5649.7|5655.3|5649.3|5655.7|5649.7|5655.3|5649.3|5
1641260390000|2022-01-04 01:39:50|5654.3|5648.3|5655.3|5649.3|5655.3|5649.3|5654.3|5648.3|1
1641260400000|2022-01-04 01:40:00|5654.8|5648.8|5655.2|5649.2|5655.3|5649.3|5654.3|5648.3|2
1641260410000|2022-01-04 01:40:10|5654.8|5648.8|5655.2|5649.2|5655.2|5649.2|5654.8|5648.8|0
1641260420000|2022-01-04 01:40:20|5654.8|5648.8|5653.8|5647.8|5654.8|5648.8|5653.8|5647.8|2
1641260430000|2022-01-04 01:40:30|5654.2|5648.2|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|0
1641260440000|2022-01-04 01:40:40|5654.2|5648.2|5654.2|5648.2|5654.7|5648.7|5653.7|5647.7|0
1641260450000|2022-01-04 01:40:50|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1641260460000|2022-01-04 01:41:00|5653.3|5647.3|5652.3|5646.3|5653.3|5647.3|5652.3|5646.3|3
1641260470000|2022-01-04 01:41:10|5651.8|5645.8|5652.7|5646.7|5652.7|5646.7|5651.8|5645.8|5
1641260480000|2022-01-04 01:41:20|5653.3|5647.3|5653.7|5647.7|5654.2|5648.2|5653.3|5647.3|1
1641260490000|2022-01-04 01:41:30|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|1
1641260500000|2022-01-04 01:41:40|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.2|5648.2|0
1641260520000|2022-01-04 01:42:00|5655.2|5649.2|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|2
1641260530000|2022-01-04 01:42:10|5655.8|5649.8|5656.7|5650.7|5656.7|5650.7|5655.7|5649.7|9
1641260540000|2022-01-04 01:42:20|5657.2|5651.2|5658.2|5652.2|5658.7|5652.7|5657.2|5651.2|0
1641260550000|2022-01-04 01:42:30|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|0
1641260560000|2022-01-04 01:42:40|5657.3|5651.3|5658.2|5652.2|5658.2|5652.2|5657.3|5651.3|1
1641260590000|2022-01-04 01:43:10|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|0
1641260600000|2022-01-04 01:43:20|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1641260610000|2022-01-04 01:43:30|5659.2|5653.2|5659.2|5653.2|5659.7|5653.7|5658.8|5652.8|0
1641260630000|2022-01-04 01:43:50|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.2|5653.2|0
1641260640000|2022-01-04 01:44:00|5660.2|5654.2|5660.3|5654.3|5661.2|5655.2|5660.2|5654.2|1
1641260670000|2022-01-04 01:44:30|5659.4|5653.4|5660.3|5654.3|5660.3|5654.3|5659.4|5653.4|1
1641260690000|2022-01-04 01:44:50|5659.8|5653.8|5660.2|5654.2|5660.2|5654.2|5659.8|5653.8|0
1641260700000|2022-01-04 01:45:00|5660.7|5654.7|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|0
1641260730000|2022-01-04 01:45:30|5661.2|5655.2|5659.3|5653.3|5661.2|5655.2|5659.3|5653.3|5
1641260740000|2022-01-04 01:45:40|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|0
1641260760000|2022-01-04 01:46:00|5658.8|5652.8|5659.2|5653.2|5659.2|5653.2|5658.8|5652.8|0
1641260770000|2022-01-04 01:46:10|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|0
1641260780000|2022-01-04 01:46:20|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|1
1641260810000|2022-01-04 01:46:50|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|4
1641260820000|2022-01-04 01:47:00|5659.3|5653.3|5661.2|5655.2|5661.2|5655.2|5659.3|5653.3|2
1641260830000|2022-01-04 01:47:10|5660.8|5654.8|5661.2|5655.2|5661.2|5655.2|5660.8|5654.8|0
1641260840000|2022-01-04 01:47:20|5660.8|5654.8|5661.2|5655.2|5661.2|5655.2|5660.8|5654.8|0
1641260850000|2022-01-04 01:47:30|5661.3|5655.3|5662.7|5656.7|5662.7|5656.7|5661.3|5655.3|10
1641260870000|2022-01-04 01:47:50|5662.2|5656.2|5661.7|5655.7|5662.2|5656.2|5661.7|5655.7|1
1641260880000|2022-01-04 01:48:00|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|0
1641260900000|2022-01-04 01:48:20|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1641260920000|2022-01-04 01:48:40|5659.8|5653.8|5661.3|5655.3|5661.3|5655.3|5659.3|5653.3|2
1641260960000|2022-01-04 01:49:20|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|0
1641260980000|2022-01-04 01:49:40|5660.3|5654.3|5659.8|5653.8|5660.3|5654.3|5659.8|5653.8|1
1641260990000|2022-01-04 01:49:50|5660.3|5654.3|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|0
1641261000000|2022-01-04 01:50:00|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|0
1641261040000|2022-01-04 01:50:40|5659.3|5653.3|5658.8|5652.8|5659.3|5653.3|5658.8|5652.8|0
1641261070000|2022-01-04 01:51:10|5656.8|5650.8|5657.2|5651.2|5657.2|5651.2|5656.8|5650.8|8
1641261080000|2022-01-04 01:51:20|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|2
1641261100000|2022-01-04 01:51:40|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1641261110000|2022-01-04 01:51:50|5657.3|5651.3|5656.8|5650.8|5657.3|5651.3|5656.7|5650.7|4
1641261120000|2022-01-04 01:52:00|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|2
1641261130000|2022-01-04 01:52:10|5657.7|5651.7|5658.8|5652.8|5658.8|5652.8|5657.7|5651.7|1
1641261140000|2022-01-04 01:52:20|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1641261150000|2022-01-04 01:52:30|5658.8|5652.8|5657.8|5651.8|5658.8|5652.8|5657.8|5651.8|0
1641261160000|2022-01-04 01:52:40|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|2
1641261180000|2022-01-04 01:53:00|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|0
1641261190000|2022-01-04 01:53:10|5659.3|5653.3|5658.3|5652.3|5659.3|5653.3|5658.3|5652.3|0
1641261200000|2022-01-04 01:53:20|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|0
1641261210000|2022-01-04 01:53:30|5658.3|5652.3|5658.3|5652.3|5658.8|5652.8|5658.3|5652.3|0
1641261220000|2022-01-04 01:53:40|5657.8|5651.8|5657.3|5651.3|5657.8|5651.8|5657.3|5651.3|0
1641261230000|2022-01-04 01:53:50|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.3|5652.3|11
1641261240000|2022-01-04 01:54:00|5658.3|5652.3|5657.7|5651.7|5658.3|5652.3|5657.3|5651.3|1
1641261290000|2022-01-04 01:54:50|5657.3|5651.3|5655.8|5649.8|5657.3|5651.3|5655.8|5649.8|0
1641261300000|2022-01-04 01:55:00|5655.3|5649.3|5655.2|5649.2|5655.3|5649.3|5653.8|5647.8|3
1641261320000|2022-01-04 01:55:20|5654.3|5648.3|5653.8|5647.8|5654.3|5648.3|5653.8|5647.8|0
1641261360000|2022-01-04 01:56:00|5655.2|5649.2|5656.7|5650.7|5656.7|5650.7|5655.2|5649.2|4
1641261370000|2022-01-04 01:56:10|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1641261380000|2022-01-04 01:56:20|5655.8|5649.8|5655.2|5649.2|5656.2|5650.2|5655.2|5649.2|0
1641261390000|2022-01-04 01:56:30|5654.8|5648.8|5655.3|5649.3|5655.3|5649.3|5654.8|5648.8|1
1641261400000|2022-01-04 01:56:40|5655.7|5649.7|5656.7|5650.7|5657.2|5651.2|5655.7|5649.7|1
1641261410000|2022-01-04 01:56:50|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|1
1641261440000|2022-01-04 01:57:20|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1641261480000|2022-01-04 01:58:00|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1641261490000|2022-01-04 01:58:10|5656.7|5650.7|5657.2|5651.2|5657.2|5651.2|5655.4|5649.4|1
1641261510000|2022-01-04 01:58:30|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1641261530000|2022-01-04 01:58:50|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|0
1641261540000|2022-01-04 01:59:00|5656.8|5650.8|5657.3|5651.3|5657.3|5651.3|5656.8|5650.8|0
1641261560000|2022-01-04 01:59:20|5657.7|5651.7|5659.2|5653.2|5659.2|5653.2|5657.7|5651.7|1
1641261600000|2022-01-04 02:00:00|5659.3|5653.3|5660.8|5654.8|5661.2|5655.2|5659.3|5653.3|0
1641261610000|2022-01-04 02:00:10|5660.7|5654.7|5660.8|5654.8|5660.8|5654.8|5660.7|5654.7|0
1641261630000|2022-01-04 02:00:30|5660.3|5654.3|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|0
1641261650000|2022-01-04 02:00:50|5660.7|5654.7|5661.2|5655.2|5661.2|5655.2|5660.7|5654.7|0
1641261720000|2022-01-04 02:02:00|5660.3|5654.3|5659.3|5653.3|5660.3|5654.3|5659.3|5653.3|1
1641261730000|2022-01-04 02:02:10|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|0
1641261740000|2022-01-04 02:02:20|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|0
1641261760000|2022-01-04 02:02:40|5658.8|5652.8|5657.8|5651.8|5658.8|5652.8|5657.8|5651.8|1
1641261770000|2022-01-04 02:02:50|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1641261780000|2022-01-04 02:03:00|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|0
1641261790000|2022-01-04 02:03:10|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1641261800000|2022-01-04 02:03:20|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|1
1641261810000|2022-01-04 02:03:30|5658.8|5652.8|5659.3|5653.3|5659.3|5653.3|5658.8|5652.8|2
1641261820000|2022-01-04 02:03:40|5659.7|5653.7|5659.8|5653.8|5659.8|5653.8|5659.7|5653.7|2
1641261840000|2022-01-04 02:04:00|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|3
1641261850000|2022-01-04 02:04:10|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1641261910000|2022-01-04 02:05:10|5660.9|5654.9|5660.8|5654.8|5660.9|5654.9|5660.8|5654.8|1
1641261920000|2022-01-04 02:05:20|5660.3|5654.3|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|0
1641261930000|2022-01-04 02:05:30|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|1
1641261940000|2022-01-04 02:05:40|5660.8|5654.8|5661.3|5655.3|5661.3|5655.3|5660.8|5654.8|0
1641261960000|2022-01-04 02:06:00|5661.7|5655.7|5661.8|5655.8|5661.8|5655.8|5661.7|5655.7|0
1641261970000|2022-01-04 02:06:10|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|0
1641261980000|2022-01-04 02:06:20|5661.8|5655.8|5661.3|5655.3|5661.8|5655.8|5661.3|5655.3|1
1641262000000|2022-01-04 02:06:40|||||||||1
1641262010000|2022-01-04 02:06:50|5661.7|5655.7|5661.8|5655.8|5661.8|5655.8|5661.7|5655.7|0
1641262020000|2022-01-04 02:07:00|5661.3|5655.3|5661.3|5655.3|5661.7|5655.7|5661.3|5655.3|4
1641262030000|2022-01-04 02:07:10|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1641262070000|2022-01-04 02:07:50|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1641262080000|2022-01-04 02:08:00|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1641262100000|2022-01-04 02:08:20|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|1
1641262120000|2022-01-04 02:08:40|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|0
1641262130000|2022-01-04 02:08:50|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|1
1641262140000|2022-01-04 02:09:00|5660.7|5654.7|5660.3|5654.3|5661.3|5655.3|5660.3|5654.3|0
1641262180000|2022-01-04 02:09:40|5660.7|5654.7|5659.8|5653.8|5660.8|5654.8|5659.8|5653.8|0
1641262200000|2022-01-04 02:10:00|5660.8|5654.8|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|2
1641262220000|2022-01-04 02:10:20|5662.7|5656.7|5663.2|5657.2|5663.2|5657.2|5662.2|5656.2|5
1641262230000|2022-01-04 02:10:30|5662.8|5656.8|5662.7|5656.7|5662.8|5656.8|5662.7|5656.7|0
1641262240000|2022-01-04 02:10:40|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1641262250000|2022-01-04 02:10:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1641262270000|2022-01-04 02:11:10|5662.3|5656.3|5663.2|5657.2|5663.2|5657.2|5662.3|5656.3|1
1641262290000|2022-01-04 02:11:30|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|1
1641262310000|2022-01-04 02:11:50|5664.3|5658.3|5665.3|5659.3|5665.8|5659.8|5664.3|5658.3|2
1641262320000|2022-01-04 02:12:00|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|0
1641262370000|2022-01-04 02:12:50|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|1
1641262390000|2022-01-04 02:13:10|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|0
1641262410000|2022-01-04 02:13:30|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1641262430000|2022-01-04 02:13:50|5664.6|5658.6|5667.3|5661.3|5667.3|5661.3|5664.6|5658.6|3
1641262440000|2022-01-04 02:14:00|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|1
1641262470000|2022-01-04 02:14:30|5667.3|5661.3|5667.8|5661.8|5667.8|5661.8|5667.3|5661.3|0
1641262480000|2022-01-04 02:14:40|5667.3|5661.3|5669.3|5663.3|5669.3|5663.3|5667.3|5661.3|2
1641262500000|2022-01-04 02:15:00|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|2
1641262510000|2022-01-04 02:15:10|5669.2|5663.2|5669.3|5663.3|5669.3|5663.3|5669.2|5663.2|0
1641262540000|2022-01-04 02:15:40|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1641262560000|2022-01-04 02:16:00|||||||||1
1641262580000|2022-01-04 02:16:20|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1641262610000|2022-01-04 02:16:50|||||||||1
1641262620000|2022-01-04 02:17:00|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|1
1641262630000|2022-01-04 02:17:10|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1641262640000|2022-01-04 02:17:20|5670.2|5664.2|5669.3|5663.3|5670.2|5664.2|5669.3|5663.3|5
1641262650000|2022-01-04 02:17:30|5669.2|5663.2|5668.3|5662.3|5669.2|5663.2|5668.3|5662.3|3
1641262730000|2022-01-04 02:18:50|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|1
1641262740000|2022-01-04 02:19:00|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|1
1641262840000|2022-01-04 02:20:40|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1641262850000|2022-01-04 02:20:50|||||||||1
1641262890000|2022-01-04 02:21:30|||||||||1
1641262920000|2022-01-04 02:22:00|5666.8|5660.8|5666.3|5660.3|5666.8|5660.8|5666.3|5660.3|0
1641262940000|2022-01-04 02:22:20|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641262970000|2022-01-04 02:22:50|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|1
1641262990000|2022-01-04 02:23:10|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641263030000|2022-01-04 02:23:50|||||||||1
1641263070000|2022-01-04 02:24:30|||||||||1
1641263110000|2022-01-04 02:25:10|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1641263120000|2022-01-04 02:25:20|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|1
1641263140000|2022-01-04 02:25:40|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|1
1641263150000|2022-01-04 02:25:50|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|1
1641263190000|2022-01-04 02:26:30|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|0
1641263220000|2022-01-04 02:27:00|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|0
1641263280000|2022-01-04 02:28:00|||||||||1
1641263290000|2022-01-04 02:28:10|5666.2|5660.2|5666.3|5660.3|5666.3|5660.3|5666.2|5660.2|1
1641263320000|2022-01-04 02:28:40|5666.7|5660.7|5666.8|5660.8|5666.8|5660.8|5666.7|5660.7|0
1641263340000|2022-01-04 02:29:00|5667.2|5661.2|5666.8|5660.8|5667.3|5661.3|5666.8|5660.8|1
1641263370000|2022-01-04 02:29:30|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1641263400000|2022-01-04 02:30:00|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5667.8|5661.8|2
1641263410000|2022-01-04 02:30:10|5668.3|5662.3|5668.7|5662.7|5668.7|5662.7|5667.8|5661.8|0
1641263440000|2022-01-04 02:30:40|5669.2|5663.2|5668.7|5662.7|5669.2|5663.2|5668.7|5662.7|1
1641263450000|2022-01-04 02:30:50|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1641263460000|2022-01-04 02:31:00|5666.3|5660.3|5664.8|5658.8|5666.3|5660.3|5664.8|5658.8|3
1641263470000|2022-01-04 02:31:10|5664.7|5658.7|5663.3|5657.3|5664.7|5658.7|5663.3|5657.3|1
1641263480000|2022-01-04 02:31:20|5662.5|5656.5|5662.3|5656.3|5662.5|5656.5|5662.3|5656.3|0
1641263490000|2022-01-04 02:31:30|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1641263500000|2022-01-04 02:31:40|5663.3|5657.3|5662.8|5656.8|5663.3|5657.3|5662.8|5656.8|0
1641263510000|2022-01-04 02:31:50|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|0
1641263520000|2022-01-04 02:32:00|5662.8|5656.8|5663.3|5657.3|5663.3|5657.3|5662.8|5656.8|0
1641263530000|2022-01-04 02:32:10|5662.9|5656.9|5662.8|5656.8|5662.9|5656.9|5662.8|5656.8|0
1641263560000|2022-01-04 02:32:40|5663.3|5657.3|5663.8|5657.8|5663.8|5657.8|5663.3|5657.3|1
1641263570000|2022-01-04 02:32:50|5663.3|5657.3|5664.3|5658.3|5664.8|5658.8|5663.3|5657.3|3
1641263590000|2022-01-04 02:33:10|5664.7|5658.7|5664.8|5658.8|5664.8|5658.8|5664.7|5658.7|0
1641263600000|2022-01-04 02:33:20|5665.2|5659.2|5666.2|5660.2|5666.2|5660.2|5665.2|5659.2|1
1641263610000|2022-01-04 02:33:30|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1641263620000|2022-01-04 02:33:40|5665.8|5659.8|5665.3|5659.3|5665.8|5659.8|5665.3|5659.3|0
1641263630000|2022-01-04 02:33:50|5664.8|5658.8|5666.3|5660.3|5666.3|5660.3|5664.8|5658.8|1
1641263640000|2022-01-04 02:34:00|5667.2|5661.2|5667.3|5661.3|5667.3|5661.3|5667.2|5661.2|1
1641263670000|2022-01-04 02:34:30|5667.1|5661.1|5666.3|5660.3|5667.1|5661.1|5666.3|5660.3|5
1641263680000|2022-01-04 02:34:40|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.7|5660.7|0
1641263700000|2022-01-04 02:35:00|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|1
1641263720000|2022-01-04 02:35:20|5665.3|5659.3|5666.3|5660.3|5666.3|5660.3|5665.3|5659.3|0
1641263750000|2022-01-04 02:35:50|5666.8|5660.8|5667.2|5661.2|5667.2|5661.2|5666.8|5660.8|0
1641263760000|2022-01-04 02:36:00|5667.3|5661.3|5668.7|5662.7|5668.7|5662.7|5667.3|5661.3|1
1641263770000|2022-01-04 02:36:10|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1641263800000|2022-01-04 02:36:40|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1641263820000|2022-01-04 02:37:00|5668.7|5662.7|5666.8|5660.8|5668.7|5662.7|5666.8|5660.8|2
1641263840000|2022-01-04 02:37:20|5667.3|5661.3|5668.3|5662.3|5668.3|5662.3|5667.3|5661.3|5
1641263880000|2022-01-04 02:38:00|5668.7|5662.7|5669.2|5663.2|5669.2|5663.2|5668.7|5662.7|2
1641263910000|2022-01-04 02:38:30|5669.7|5663.7|5672.8|5666.8|5672.8|5666.8|5669.7|5663.7|1
1641263930000|2022-01-04 02:38:50|5673.2|5667.2|5673.3|5667.3|5673.7|5667.7|5673.2|5667.2|1
1641263940000|2022-01-04 02:39:00|5673.8|5667.8|5673.3|5667.3|5673.8|5667.8|5673.3|5667.3|1
1641263980000|2022-01-04 02:39:40|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|1
1641264010000|2022-01-04 02:40:10|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1641264050000|2022-01-04 02:40:50|5673.3|5667.3|5672.5|5666.5|5673.3|5667.3|5672.5|5666.5|1
1641264060000|2022-01-04 02:41:00|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1641264070000|2022-01-04 02:41:10|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1641264100000|2022-01-04 02:41:40|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1641264120000|2022-01-04 02:42:00|5669.8|5663.8|5670.8|5664.8|5670.8|5664.8|5669.8|5663.8|1
1641264140000|2022-01-04 02:42:20|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1641264170000|2022-01-04 02:42:50|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1641264180000|2022-01-04 02:43:00|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1641264190000|2022-01-04 02:43:10|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|0
1641264200000|2022-01-04 02:43:20|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|0
1641264210000|2022-01-04 02:43:30|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|1
1641264220000|2022-01-04 02:43:40|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5669.9|5663.9|0
1641264230000|2022-01-04 02:43:50|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|1
1641264240000|2022-01-04 02:44:00|5670.6|5664.6|5673.8|5667.8|5674.2|5668.2|5670.6|5664.6|9
1641264260000|2022-01-04 02:44:20|5672.8|5666.8|5673.3|5667.3|5673.3|5667.3|5672.8|5666.8|0
1641264310000|2022-01-04 02:45:10|5673.8|5667.8|5673.3|5667.3|5673.8|5667.8|5673.3|5667.3|0
1641264330000|2022-01-04 02:45:30|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|0
1641264340000|2022-01-04 02:45:40|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|0
1641264350000|2022-01-04 02:45:50|5674.4|5668.4|5674.8|5668.8|5675.3|5669.3|5674.4|5668.4|2
1641264360000|2022-01-04 02:46:00|5675.3|5669.3|5674.8|5668.8|5675.3|5669.3|5674.8|5668.8|0
1641264370000|2022-01-04 02:46:10|5673.8|5667.8|5673.3|5667.3|5673.8|5667.8|5672.8|5666.8|3
1641264400000|2022-01-04 02:46:40|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1641264410000|2022-01-04 02:46:50|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|1
1641264420000|2022-01-04 02:47:00|5671.8|5665.8|5671.3|5665.3|5671.8|5665.8|5671.3|5665.3|0
1641264430000|2022-01-04 02:47:10|5671.6|5665.6|5671.8|5665.8|5671.8|5665.8|5671.6|5665.6|3
1641264440000|2022-01-04 02:47:20|5672.7|5666.7|5670.3|5664.3|5672.8|5666.8|5670.3|5664.3|1
1641264460000|2022-01-04 02:47:40|5670.8|5664.8|5671.7|5665.7|5671.7|5665.7|5670.8|5664.8|0
1641264470000|2022-01-04 02:47:50|5671.3|5665.3|5673.2|5667.2|5673.3|5667.3|5671.3|5665.3|2
1641264480000|2022-01-04 02:48:00|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5672.8|5666.8|0
1641264490000|2022-01-04 02:48:10|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|0
1641264500000|2022-01-04 02:48:20|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|6
1641264530000|2022-01-04 02:48:50|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1641264540000|2022-01-04 02:49:00|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5
1641264550000|2022-01-04 02:49:10|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|2
1641264560000|2022-01-04 02:49:20|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|0
1641264570000|2022-01-04 02:49:30|5677.8|5671.8|5678.8|5672.8|5678.8|5672.8|5677.4|5671.4|5
1641264580000|2022-01-04 02:49:40|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|11
1641264590000|2022-01-04 02:49:50|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1641264600000|2022-01-04 02:50:00|5682.2|5676.2|5681.8|5675.8|5682.2|5676.2|5681.8|5675.8|7
1641264610000|2022-01-04 02:50:10|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|2
1641264620000|2022-01-04 02:50:20|||||||||1
1641264630000|2022-01-04 02:50:30|5681.2|5675.2|5678.3|5672.3|5681.8|5675.8|5678.3|5672.3|27
1641264650000|2022-01-04 02:50:50|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|4
1641264660000|2022-01-04 02:51:00|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|2
1641264670000|2022-01-04 02:51:10|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1641264680000|2022-01-04 02:51:20|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|1
1641264690000|2022-01-04 02:51:30|5676.3|5670.3|5677.3|5671.3|5677.8|5671.8|5676.3|5670.3|10
1641264700000|2022-01-04 02:51:40|5678.2|5672.2|5677.3|5671.3|5678.2|5672.2|5677.3|5671.3|0
1641264710000|2022-01-04 02:51:50|5677.8|5671.8|5678.2|5672.2|5678.2|5672.2|5677.8|5671.8|0
1641264720000|2022-01-04 02:52:00|5678.3|5672.3|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|0
1641264730000|2022-01-04 02:52:10|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1641264740000|2022-01-04 02:52:20|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|0
1641264750000|2022-01-04 02:52:30|5677.1|5671.1|5674.8|5668.8|5677.1|5671.1|5674.8|5668.8|2
1641264760000|2022-01-04 02:52:40|||||||||1
1641264770000|2022-01-04 02:52:50|5675.3|5669.3|5674.3|5668.3|5675.3|5669.3|5674.3|5668.3|1
1641264780000|2022-01-04 02:53:00|5674.8|5668.8|5677.2|5671.2|5677.2|5671.2|5674.8|5668.8|3
1641264790000|2022-01-04 02:53:10|5677.3|5671.3|5677.2|5671.2|5677.3|5671.3|5676.3|5670.3|0
1641264800000|2022-01-04 02:53:20|5677.7|5671.7|5677.2|5671.2|5677.7|5671.7|5676.8|5670.8|1
1641264820000|2022-01-04 02:53:40|5676.8|5670.8|5675.8|5669.8|5676.8|5670.8|5675.3|5669.3|0
1641264830000|2022-01-04 02:53:50|5675.4|5669.4|5675.8|5669.8|5675.8|5669.8|5675.3|5669.3|0
1641264840000|2022-01-04 02:54:00|||||||||2
1641264850000|2022-01-04 02:54:10|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|0
1641264880000|2022-01-04 02:54:40|||||||||2
1641264890000|2022-01-04 02:54:50|5675.8|5669.8|5674.3|5668.3|5675.8|5669.8|5674.3|5668.3|3
1641264910000|2022-01-04 02:55:10|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1641264950000|2022-01-04 02:55:50|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|3
1641264980000|2022-01-04 02:56:20|5676.2|5670.2|5675.4|5669.4|5676.2|5670.2|5675.4|5669.4|1
1641264990000|2022-01-04 02:56:30|5674.9|5668.9|5674.8|5668.8|5674.9|5668.9|5674.8|5668.8|0
1641265000000|2022-01-04 02:56:40|5674.9|5668.9|5675.3|5669.3|5675.3|5669.3|5674.9|5668.9|0
1641265030000|2022-01-04 02:57:10|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|0
1641265070000|2022-01-04 02:57:50|5676.3|5670.3|5675.8|5669.8|5676.3|5670.3|5675.8|5669.8|1
1641265080000|2022-01-04 02:58:00|5675.7|5669.7|5675.3|5669.3|5675.7|5669.7|5674.8|5668.8|1
1641265090000|2022-01-04 02:58:10|5674.8|5668.8|5675.3|5669.3|5675.3|5669.3|5674.8|5668.8|0
1641265100000|2022-01-04 02:58:20|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.3|5668.3|0
1641265110000|2022-01-04 02:58:30|5674.4|5668.4|5672.8|5666.8|5674.4|5668.4|5672.8|5666.8|1
1641265130000|2022-01-04 02:58:50|5672.4|5666.4|5671.4|5665.4|5672.4|5666.4|5671.4|5665.4|0
1641265140000|2022-01-04 02:59:00|5671.8|5665.8|5672.8|5666.8|5672.8|5666.8|5671.8|5665.8|6
1641265150000|2022-01-04 02:59:10|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1641265170000|2022-01-04 02:59:30|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1641265200000|2022-01-04 03:00:00|5674.2|5668.2|5674.8|5668.8|5674.8|5668.8|5674.2|5668.2|0
1641265210000|2022-01-04 03:00:10|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|1
1641265220000|2022-01-04 03:00:20|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5674.3|5668.3|0
1641265230000|2022-01-04 03:00:30|5674.8|5668.8|5673.9|5667.9|5674.8|5668.8|5673.9|5667.9|0
1641265240000|2022-01-04 03:00:40|5673.4|5667.4|5673.3|5667.3|5673.4|5667.4|5673.3|5667.3|0
1641265250000|2022-01-04 03:00:50|5673.2|5667.2|5672.8|5666.8|5673.2|5667.2|5672.8|5666.8|0
1641265260000|2022-01-04 03:01:00|5672.7|5666.7|5671.4|5665.4|5672.7|5666.7|5671.4|5665.4|1
1641265270000|2022-01-04 03:01:10|5671.3|5665.3|5670.3|5664.3|5671.3|5665.3|5670.3|5664.3|0
1641265290000|2022-01-04 03:01:30|5669.8|5663.8|5670.2|5664.2|5670.2|5664.2|5669.8|5663.8|5
1641265300000|2022-01-04 03:01:40|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1641265310000|2022-01-04 03:01:50|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1641265330000|2022-01-04 03:02:10|5670.7|5664.7|5670.8|5664.8|5670.8|5664.8|5670.7|5664.7|0
1641265350000|2022-01-04 03:02:30|5670.4|5664.4|5670.3|5664.3|5670.4|5664.4|5670.3|5664.3|0
1641265360000|2022-01-04 03:02:40|5670.7|5664.7|5670.3|5664.3|5670.8|5664.8|5670.3|5664.3|0
1641265370000|2022-01-04 03:02:50|5670.8|5664.8|5670.3|5664.3|5670.8|5664.8|5669.8|5663.8|0
1641265380000|2022-01-04 03:03:00|5671.2|5665.2|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|0
1641265410000|2022-01-04 03:03:30|5671.4|5665.4|5670.3|5664.3|5671.4|5665.4|5670.3|5664.3|0
1641265420000|2022-01-04 03:03:40|5669.4|5663.4|5670.3|5664.3|5670.3|5664.3|5669.4|5663.4|1
1641265440000|2022-01-04 03:04:00|5671.3|5665.3|5672.7|5666.7|5672.7|5666.7|5671.3|5665.3|3
1641265450000|2022-01-04 03:04:10|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1641265460000|2022-01-04 03:04:20|5673.2|5667.2|5672.8|5666.8|5673.2|5667.2|5672.7|5666.7|1
1641265470000|2022-01-04 03:04:30|5672.7|5666.7|5672.3|5666.3|5672.7|5666.7|5672.3|5666.3|0
1641265480000|2022-01-04 03:04:40|5671.9|5665.9|5670.3|5664.3|5671.9|5665.9|5670.3|5664.3|0
1641265490000|2022-01-04 03:04:50|5669.4|5663.4|5670.3|5664.3|5670.3|5664.3|5669.4|5663.4|1
1641265500000|2022-01-04 03:05:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1641265520000|2022-01-04 03:05:20|5670.3|5664.3|5670.8|5664.8|5670.8|5664.8|5670.3|5664.3|0
1641265540000|2022-01-04 03:05:40|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|1
1641265560000|2022-01-04 03:06:00|5669.3|5663.3|5669.8|5663.8|5669.8|5663.8|5669.3|5663.3|1
1641265570000|2022-01-04 03:06:10|5670.2|5664.2|5670.3|5664.3|5670.3|5664.3|5670.2|5664.2|1
1641265610000|2022-01-04 03:06:50|5669.9|5663.9|5669.4|5663.4|5670.3|5664.3|5669.4|5663.4|1
1641265620000|2022-01-04 03:07:00|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1641265630000|2022-01-04 03:07:10|5668.3|5662.3|5667.8|5661.8|5668.3|5662.3|5667.3|5661.3|5
1641265710000|2022-01-04 03:08:30|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|1
1641265720000|2022-01-04 03:08:40|5667.2|5661.2|5667.3|5661.3|5667.3|5661.3|5666.8|5660.8|0
1641265740000|2022-01-04 03:09:00|5667.8|5661.8|5670.2|5664.2|5670.2|5664.2|5667.8|5661.8|5
1641265760000|2022-01-04 03:09:20|5670.3|5664.3|5671.2|5665.2|5671.2|5665.2|5670.3|5664.3|0
1641265770000|2022-01-04 03:09:30|5671.3|5665.3|5672.7|5666.7|5672.7|5666.7|5671.3|5665.3|0
1641265780000|2022-01-04 03:09:40|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1641265790000|2022-01-04 03:09:50|5672.7|5666.7|5672.3|5666.3|5672.7|5666.7|5672.3|5666.3|0
1641265800000|2022-01-04 03:10:00|5671.8|5665.8|5670.3|5664.3|5672.3|5666.3|5670.3|5664.3|1
1641265830000|2022-01-04 03:10:30|5669.9|5663.9|5667.8|5661.8|5669.9|5663.9|5667.3|5661.3|1
1641265840000|2022-01-04 03:10:40|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1641265850000|2022-01-04 03:10:50|5667.8|5661.8|5668.8|5662.8|5668.8|5662.8|5667.8|5661.8|0
1641265860000|2022-01-04 03:11:00|5669.2|5663.2|5669.2|5663.2|5669.3|5663.3|5668.9|5662.9|0
1641265870000|2022-01-04 03:11:10|5669.3|5663.3|5669.7|5663.7|5670.2|5664.2|5669.3|5663.3|1
1641265900000|2022-01-04 03:11:40|5669.3|5663.3|5669.7|5663.7|5670.2|5664.2|5669.3|5663.3|0
1641265910000|2022-01-04 03:11:50|5669.2|5663.2|5669.2|5663.2|5669.7|5663.7|5669.2|5663.2|0
1641265920000|2022-01-04 03:12:00|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1641265930000|2022-01-04 03:12:10|5670.7|5664.7|5670.2|5664.2|5670.7|5664.7|5670.2|5664.2|0
1641265980000|2022-01-04 03:13:00|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1641265990000|2022-01-04 03:13:10|5668.9|5662.9|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|0
1641266010000|2022-01-04 03:13:30|5669.2|5663.2|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|0
1641266020000|2022-01-04 03:13:40|5668.8|5662.8|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|0
1641266030000|2022-01-04 03:13:50|5668.8|5662.8|5668.3|5662.3|5669.3|5663.3|5667.9|5661.9|2
1641266040000|2022-01-04 03:14:00|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5668.8|5662.8|32
1641266050000|2022-01-04 03:14:10|5669.3|5663.3|5670.3|5664.3|5670.3|5664.3|5669.3|5663.3|0
1641266060000|2022-01-04 03:14:20|5672|5666|5671.3|5665.3|5672|5666|5671.3|5665.3|2
1641266090000|2022-01-04 03:14:50|5671.4|5665.4|5671.8|5665.8|5671.8|5665.8|5671.4|5665.4|0
1641266120000|2022-01-04 03:15:20|5671.7|5665.7|5670.8|5664.8|5671.7|5665.7|5670.8|5664.8|1
1641266130000|2022-01-04 03:15:30|5670.2|5664.2|5669.4|5663.4|5670.2|5664.2|5669.4|5663.4|1
1641266160000|2022-01-04 03:16:00|5668.4|5662.4|5667.2|5661.2|5668.4|5662.4|5665.9|5659.9|12
1641266170000|2022-01-04 03:16:10|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5665.4|5659.4|8
1641266180000|2022-01-04 03:16:20|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.3|5660.3|1
1641266190000|2022-01-04 03:16:30|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1641266200000|2022-01-04 03:16:40|5665.9|5659.9|5665.8|5659.8|5665.9|5659.9|5665.8|5659.8|0
1641266210000|2022-01-04 03:16:50|5665.9|5659.9|5665.8|5659.8|5666.3|5660.3|5665.8|5659.8|0
1641266230000|2022-01-04 03:17:10|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641266260000|2022-01-04 03:17:40|5666.4|5660.4|5667.2|5661.2|5667.2|5661.2|5666.4|5660.4|1
1641266270000|2022-01-04 03:17:50|5667.8|5661.8|5668.2|5662.2|5668.2|5662.2|5667.8|5661.8|0
1641266280000|2022-01-04 03:18:00|5667.4|5661.4|5667.3|5661.3|5667.4|5661.4|5667.3|5661.3|0
1641266300000|2022-01-04 03:18:20|5667.4|5661.4|5667.3|5661.3|5668.2|5662.2|5667.3|5661.3|0
1641266310000|2022-01-04 03:18:30|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1641266330000|2022-01-04 03:18:50|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1641266340000|2022-01-04 03:19:00|5668.7|5662.7|5668.8|5662.8|5668.8|5662.8|5668.7|5662.7|1
1641266370000|2022-01-04 03:19:30|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|0
1641266390000|2022-01-04 03:19:50|5668.9|5662.9|5668.8|5662.8|5668.9|5662.9|5668.8|5662.8|0
1641266400000|2022-01-04 03:20:00|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|0
1641266410000|2022-01-04 03:20:10|5667.3|5661.3|5665.9|5659.9|5667.3|5661.3|5665.9|5659.9|0
1641266440000|2022-01-04 03:20:40|5665.4|5659.4|5665.9|5659.9|5665.9|5659.9|5665.4|5659.4|1
1641266460000|2022-01-04 03:21:00|5666.4|5660.4|5667.2|5661.2|5667.2|5661.2|5666.4|5660.4|0
1641266470000|2022-01-04 03:21:10|5667.7|5661.7|5667.2|5661.2|5667.7|5661.7|5667.2|5661.2|0
1641266490000|2022-01-04 03:21:30|5666.8|5660.8|5667.2|5661.2|5667.2|5661.2|5666.8|5660.8|0
1641266510000|2022-01-04 03:21:50|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1641266520000|2022-01-04 03:22:00|5667.8|5661.8|5668.2|5662.2|5668.2|5662.2|5667.8|5661.8|0
1641266550000|2022-01-04 03:22:30|5667.8|5661.8|5667.8|5661.8|5668.2|5662.2|5667.3|5661.3|0
1641266560000|2022-01-04 03:22:40|5667.7|5661.7|5667.3|5661.3|5667.7|5661.7|5667.3|5661.3|0
1641266570000|2022-01-04 03:22:50|5667.8|5661.8|5667.3|5661.3|5667.8|5661.8|5667.3|5661.3|0
1641266580000|2022-01-04 03:23:00|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641266590000|2022-01-04 03:23:10|5667.3|5661.3|5667.8|5661.8|5667.8|5661.8|5666.8|5660.8|1
1641266620000|2022-01-04 03:23:40|5668.3|5662.3|5669.2|5663.2|5669.2|5663.2|5668.3|5662.3|1
1641266640000|2022-01-04 03:24:00|||||||||1
1641266670000|2022-01-04 03:24:30|5668.8|5662.8|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|0
1641266690000|2022-01-04 03:24:50|5667.4|5661.4|5668.2|5662.2|5668.2|5662.2|5667.3|5661.3|1
1641266700000|2022-01-04 03:25:00|5667.8|5661.8|5668.2|5662.2|5668.2|5662.2|5666.8|5660.8|1
1641266720000|2022-01-04 03:25:20|5667.4|5661.4|5668.7|5662.7|5668.7|5662.7|5667.4|5661.4|0
1641266730000|2022-01-04 03:25:30|5669.2|5663.2|5669.3|5663.3|5669.7|5663.7|5669.2|5663.2|0
1641266740000|2022-01-04 03:25:40|5669.2|5663.2|5669.7|5663.7|5669.7|5663.7|5669.2|5663.2|0
1641266760000|2022-01-04 03:26:00|5669.8|5663.8|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|0
1641266770000|2022-01-04 03:26:10|5669.8|5663.8|5668.3|5662.3|5669.8|5663.8|5668.3|5662.3|0
1641266780000|2022-01-04 03:26:20|5668.4|5662.4|5668.8|5662.8|5668.8|5662.8|5668.4|5662.4|1
1641266790000|2022-01-04 03:26:30|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1641266820000|2022-01-04 03:27:00|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1641266850000|2022-01-04 03:27:30|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1641266860000|2022-01-04 03:27:40|5670|5664|5672.8|5666.8|5672.8|5666.8|5670|5664|6
1641266880000|2022-01-04 03:28:00|5672.7|5666.7|5672.8|5666.8|5672.8|5666.8|5672.7|5666.7|0
1641266920000|2022-01-04 03:28:40|5673.2|5667.2|5670.4|5664.4|5673.2|5667.2|5670.4|5664.4|5
1641266930000|2022-01-04 03:28:50|5670.8|5664.8|5671.2|5665.2|5671.2|5665.2|5670.8|5664.8|0
1641266940000|2022-01-04 03:29:00|5670.8|5664.8|5672.3|5666.3|5672.8|5666.8|5670.8|5664.8|6
1641266950000|2022-01-04 03:29:10|5672.8|5666.8|5672.3|5666.3|5672.8|5666.8|5672.3|5666.3|0
1641267000000|2022-01-04 03:30:00|5671.4|5665.4|5671.4|5665.4|5671.8|5665.8|5671.4|5665.4|0
1641267040000|2022-01-04 03:30:40|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|0
1641267050000|2022-01-04 03:30:50|5670.4|5664.4|5669.7|5663.7|5670.4|5664.4|5669.7|5663.7|1
1641267060000|2022-01-04 03:31:00|5669.3|5663.3|5668.9|5662.9|5669.3|5663.3|5668.9|5662.9|1
1641267080000|2022-01-04 03:31:20|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|1
1641267090000|2022-01-04 03:31:30|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|0
1641267100000|2022-01-04 03:31:40|5668.4|5662.4|5669.3|5663.3|5669.3|5663.3|5668.4|5662.4|1
1641267120000|2022-01-04 03:32:00|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1641267140000|2022-01-04 03:32:20|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1641267150000|2022-01-04 03:32:30|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1641267160000|2022-01-04 03:32:40|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1641267180000|2022-01-04 03:33:00|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.3|5663.3|0
1641267190000|2022-01-04 03:33:10|5669.3|5663.3|5669.3|5663.3|5669.7|5663.7|5669.3|5663.3|0
1641267220000|2022-01-04 03:33:40|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|0
1641267240000|2022-01-04 03:34:00|5669.7|5663.7|5670.3|5664.3|5670.3|5664.3|5669.7|5663.7|4
1641267250000|2022-01-04 03:34:10|5670.7|5664.7|5671.2|5665.2|5671.2|5665.2|5670.3|5664.3|0
1641267290000|2022-01-04 03:34:50|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|0
1641267300000|2022-01-04 03:35:00|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1641267320000|2022-01-04 03:35:20|5672.8|5666.8|5672.2|5666.2|5672.8|5666.8|5671.7|5665.7|0
1641267350000|2022-01-04 03:35:50|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1641267380000|2022-01-04 03:36:20|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|0
1641267440000|2022-01-04 03:37:20|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|1
1641267510000|2022-01-04 03:38:30|5671.3|5665.3|5670.4|5664.4|5671.3|5665.3|5670.4|5664.4|1
1641267520000|2022-01-04 03:38:40|5669.9|5663.9|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|1
1641267540000|2022-01-04 03:39:00|5670.2|5664.2|5669.8|5663.8|5670.2|5664.2|5669.8|5663.8|2
1641267560000|2022-01-04 03:39:20|5670.3|5664.3|5669.8|5663.8|5670.7|5664.7|5669.8|5663.8|0
1641267580000|2022-01-04 03:39:40|5670.2|5664.2|5669.8|5663.8|5670.7|5664.7|5669.8|5663.8|0
1641267590000|2022-01-04 03:39:50|5670.2|5664.2|5670.2|5664.2|5670.7|5664.7|5670.2|5664.2|0
1641267600000|2022-01-04 03:40:00|5669.8|5663.8|5669.8|5663.8|5670.7|5664.7|5669.8|5663.8|0
1641267620000|2022-01-04 03:40:20|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|0
1641267640000|2022-01-04 03:40:40|5668.9|5662.9|5668.9|5662.9|5669.3|5663.3|5668.9|5662.9|0
1641267650000|2022-01-04 03:40:50|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1641267710000|2022-01-04 03:41:50|5668.9|5662.9|5669.4|5663.4|5669.4|5663.4|5668.5|5662.5|1
1641267720000|2022-01-04 03:42:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1641267740000|2022-01-04 03:42:20|5669.4|5663.4|5669.8|5663.8|5669.8|5663.8|5669.4|5663.4|0
1641267750000|2022-01-04 03:42:30|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|0
1641267760000|2022-01-04 03:42:40|5668.9|5662.9|5668.9|5662.9|5669.3|5663.3|5668.9|5662.9|0
1641267770000|2022-01-04 03:42:50|5669.3|5663.3|5668.9|5662.9|5669.3|5663.3|5668.9|5662.9|0
1641267780000|2022-01-04 03:43:00|5669.3|5663.3|5668.9|5662.9|5669.3|5663.3|5668.9|5662.9|0
1641267800000|2022-01-04 03:43:20|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1641267810000|2022-01-04 03:43:30|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|3
1641267820000|2022-01-04 03:43:40|5667.5|5661.5|5668.8|5662.8|5668.8|5662.8|5667.5|5661.5|1
1641267830000|2022-01-04 03:43:50|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|0
1641267850000|2022-01-04 03:44:10|5667.9|5661.9|5668.4|5662.4|5668.4|5662.4|5667.9|5661.9|0
1641267910000|2022-01-04 03:45:10|||||||||1
1641267930000|2022-01-04 03:45:30|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|0
1641267960000|2022-01-04 03:46:00|5669.2|5663.2|5668.4|5662.4|5669.2|5663.2|5668.4|5662.4|1
1641267970000|2022-01-04 03:46:10|5667.5|5661.5|5668.4|5662.4|5668.4|5662.4|5667.5|5661.5|1
1641267980000|2022-01-04 03:46:20|5668.5|5662.5|5669.3|5663.3|5669.8|5663.8|5668.5|5662.5|4
1641267990000|2022-01-04 03:46:30|5668.8|5662.8|5668.4|5662.4|5668.8|5662.8|5668.4|5662.4|0
1641268020000|2022-01-04 03:47:00|5668.3|5662.3|5668.4|5662.4|5668.4|5662.4|5668.3|5662.3|0
1641268030000|2022-01-04 03:47:10|5668.3|5662.3|5667.9|5661.9|5668.3|5662.3|5667.9|5661.9|0
1641268070000|2022-01-04 03:47:50|5668.3|5662.3|5667.4|5661.4|5668.3|5662.3|5667.4|5661.4|1
1641268090000|2022-01-04 03:48:10|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1641268110000|2022-01-04 03:48:30|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|0
1641268130000|2022-01-04 03:48:50|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|1
1641268140000|2022-01-04 03:49:00|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|1
1641268200000|2022-01-04 03:50:00|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1641268250000|2022-01-04 03:50:50|||||||||1
1641268260000|2022-01-04 03:51:00|5666.8|5660.8|5666.3|5660.3|5666.8|5660.8|5665.5|5659.5|2
1641268270000|2022-01-04 03:51:10|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1641268370000|2022-01-04 03:52:50|||||||||1
1641268410000|2022-01-04 03:53:30|5665.5|5659.5|5666.4|5660.4|5666.4|5660.4|5665.5|5659.5|1
1641268480000|2022-01-04 03:54:40|||||||||1
1641268490000|2022-01-04 03:54:50|||||||||1
1641268540000|2022-01-04 03:55:40|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|1
1641268550000|2022-01-04 03:55:50|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1641268560000|2022-01-04 03:56:00|5665.5|5659.5|5666.4|5660.4|5666.4|5660.4|5665.5|5659.5|1
1641268580000|2022-01-04 03:56:20|5666.8|5660.8|5667.2|5661.2|5667.2|5661.2|5666.8|5660.8|0
1641268600000|2022-01-04 03:56:40|5666.8|5660.8|5667.2|5661.2|5667.2|5661.2|5666.8|5660.8|0
1641268680000|2022-01-04 03:58:00|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641268690000|2022-01-04 03:58:10|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|1
1641268710000|2022-01-04 03:58:30|5665.5|5659.5|5665.4|5659.4|5665.5|5659.5|5665.4|5659.4|0
1641268730000|2022-01-04 03:58:50|||||||||1
1641268740000|2022-01-04 03:59:00|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|3
1641268800000|2022-01-04 04:00:00|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1641268910000|2022-01-04 04:01:50|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|1
1641268970000|2022-01-04 04:02:50|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|1
1641268980000|2022-01-04 04:03:00|5666.8|5660.8|5667.2|5661.2|5667.2|5661.2|5666.8|5660.8|0
1641268990000|2022-01-04 04:03:10|5666.8|5660.8|5666.8|5660.8|5667.2|5661.2|5666.8|5660.8|0
1641269030000|2022-01-04 04:03:50|5666.4|5660.4|5666.7|5660.7|5666.7|5660.7|5666.4|5660.4|0
1641269040000|2022-01-04 04:04:00|5666.8|5660.8|5666.3|5660.3|5666.8|5660.8|5666.3|5660.3|0
1641269050000|2022-01-04 04:04:10|5666.4|5660.4|5666.8|5660.8|5667.2|5661.2|5666.4|5660.4|1
1641269060000|2022-01-04 04:04:20|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1641269070000|2022-01-04 04:04:30|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.4|5660.4|0
1641269100000|2022-01-04 04:05:00|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1641269140000|2022-01-04 04:05:40|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641269150000|2022-01-04 04:05:50|5666.4|5660.4|5666.4|5660.4|5666.8|5660.8|5666.4|5660.4|0
1641269160000|2022-01-04 04:06:00|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1641269220000|2022-01-04 04:07:00|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|1
1641269260000|2022-01-04 04:07:40|5667.2|5661.2|5666.4|5660.4|5667.2|5661.2|5666.4|5660.4|2
1641269310000|2022-01-04 04:08:30|5665.5|5659.5|5666.4|5660.4|5666.4|5660.4|5665.5|5659.5|1
1641269380000|2022-01-04 04:09:40|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|1
1641269400000|2022-01-04 04:10:00|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|1
1641269480000|2022-01-04 04:11:20|5667.8|5661.8|5668.2|5662.2|5668.2|5662.2|5667.3|5661.3|1
1641269560000|2022-01-04 04:12:40|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|0
1641269570000|2022-01-04 04:12:50|5668.3|5662.3|5668.2|5662.2|5668.3|5662.3|5668.2|5662.2|0
1641269580000|2022-01-04 04:13:00|5668.7|5662.7|5669.7|5663.7|5669.7|5663.7|5668.2|5662.2|0
1641269600000|2022-01-04 04:13:20|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|2
1641269610000|2022-01-04 04:13:30|5668.3|5662.3|5669.2|5663.2|5669.2|5663.2|5668.3|5662.3|1
1641269650000|2022-01-04 04:14:10|5669.7|5663.7|5669.2|5663.2|5669.7|5663.7|5669.2|5663.2|1
1641269690000|2022-01-04 04:14:50|5669.6|5663.6|5669.6|5663.6|5670.1|5664.1|5669.6|5663.6|0
1641269700000|2022-01-04 04:15:00|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1641269710000|2022-01-04 04:15:10|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1641269730000|2022-01-04 04:15:30|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|0
1641269740000|2022-01-04 04:15:40|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|1
1641269760000|2022-01-04 04:16:00|5671.2|5665.2|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|0
1641269770000|2022-01-04 04:16:10|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1641269800000|2022-01-04 04:16:40|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|0
1641269820000|2022-01-04 04:17:00|5671.2|5665.2|5670.8|5664.8|5671.2|5665.2|5670.8|5664.8|0
1641269830000|2022-01-04 04:17:10|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|0
1641269840000|2022-01-04 04:17:20|5670.2|5664.2|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|1
1641269910000|2022-01-04 04:18:30|5670.3|5664.3|5670.2|5664.2|5670.3|5664.3|5670.2|5664.2|0
1641269920000|2022-01-04 04:18:40|5670.3|5664.3|5670.8|5664.8|5670.8|5664.8|5670.3|5664.3|1
1641269940000|2022-01-04 04:19:00|5670.7|5664.7|5671.6|5665.6|5671.6|5665.6|5670.7|5664.7|1
1641269960000|2022-01-04 04:19:20|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1641270030000|2022-01-04 04:20:30|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|0
1641270140000|2022-01-04 04:22:20|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1641270170000|2022-01-04 04:22:50|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|1
1641270210000|2022-01-04 04:23:30|5671.4|5665.4|5671.3|5665.3|5671.4|5665.4|5671.3|5665.3|0
1641270220000|2022-01-04 04:23:40|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|1
1641270230000|2022-01-04 04:23:50|5672.1|5666.1|5669.8|5663.8|5672.1|5666.1|5669.8|5663.8|2
1641270430000|2022-01-04 04:27:10|5669.4|5663.4|5669.8|5663.8|5669.8|5663.8|5669.4|5663.4|1
1641270510000|2022-01-04 04:28:30|5669.4|5663.4|5669.3|5663.3|5669.4|5663.4|5669.3|5663.3|0
1641270520000|2022-01-04 04:28:40|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1641270540000|2022-01-04 04:29:00|5669.4|5663.4|5669.3|5663.3|5669.4|5663.4|5669.3|5663.3|0
1641270550000|2022-01-04 04:29:10|5669.4|5663.4|5669.4|5663.4|5669.8|5663.8|5669.4|5663.4|3
1641270570000|2022-01-04 04:29:30|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1641270600000|2022-01-04 04:30:00|||||||||1
1641270630000|2022-01-04 04:30:30|5669.2|5663.2|5668.3|5662.3|5669.2|5663.2|5668.3|5662.3|2
1641270650000|2022-01-04 04:30:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|1
1641270660000|2022-01-04 04:31:00|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1641270680000|2022-01-04 04:31:20|5667.9|5661.9|5667.4|5661.4|5667.9|5661.9|5667.4|5661.4|0
1641270690000|2022-01-04 04:31:30|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|1
1641270730000|2022-01-04 04:32:10|||||||||10
1641270740000|2022-01-04 04:32:20|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|5668.2|5662.2|3
1641270760000|2022-01-04 04:32:40|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1641270770000|2022-01-04 04:32:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|2
1641270780000|2022-01-04 04:33:00|5668.3|5662.3|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|2
1641270810000|2022-01-04 04:33:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1641270840000|2022-01-04 04:34:00|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|5
1641270950000|2022-01-04 04:35:50|5669.3|5663.3|5669.3|5663.3|5669.7|5663.7|5668.7|5662.7|0
1641270960000|2022-01-04 04:36:00|5668.4|5662.4|5669.3|5663.3|5669.3|5663.3|5668.4|5662.4|1
1641270970000|2022-01-04 04:36:10|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1641271040000|2022-01-04 04:37:20|5670.2|5664.2|5670.3|5664.3|5670.3|5664.3|5670.2|5664.2|0
1641271050000|2022-01-04 04:37:30|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|3
1641271060000|2022-01-04 04:37:40|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1641271070000|2022-01-04 04:37:50|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1641271080000|2022-01-04 04:38:00|5669.8|5663.8|5670.3|5664.3|5670.3|5664.3|5669.8|5663.8|0
1641271090000|2022-01-04 04:38:10|5669.9|5663.9|5669.8|5663.8|5669.9|5663.9|5669.8|5663.8|0
1641271110000|2022-01-04 04:38:30|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1641271140000|2022-01-04 04:39:00|5669.8|5663.8|5669.8|5663.8|5669.9|5663.9|5669.8|5663.8|4
1641271150000|2022-01-04 04:39:10|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1641271160000|2022-01-04 04:39:20|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|1
1641271230000|2022-01-04 04:40:30|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1641271240000|2022-01-04 04:40:40|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|0
1641271300000|2022-01-04 04:41:40|||||||||2
1641271330000|2022-01-04 04:42:10|5671.2|5665.2|5671.3|5665.3|5671.3|5665.3|5671.2|5665.2|0
1641271340000|2022-01-04 04:42:20|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|1
1641271350000|2022-01-04 04:42:30|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1641271360000|2022-01-04 04:42:40|5671.9|5665.9|5671.8|5665.8|5671.9|5665.9|5671.8|5665.8|0
1641271370000|2022-01-04 04:42:50|5672.2|5666.2|5671.8|5665.8|5672.2|5666.2|5671.8|5665.8|0
1641271400000|2022-01-04 04:43:20|5672.2|5666.2|5670.9|5664.9|5672.2|5666.2|5670.9|5664.9|2
1641271410000|2022-01-04 04:43:30|5670.4|5664.4|5671.3|5665.3|5671.3|5665.3|5670.4|5664.4|1
1641271440000|2022-01-04 04:44:00|5671.7|5665.7|5671.8|5665.8|5671.8|5665.8|5671.7|5665.7|1
1641271500000|2022-01-04 04:45:00|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|0
1641271570000|2022-01-04 04:46:10|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1641271650000|2022-01-04 04:47:30|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1641271730000|2022-01-04 04:48:50|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1641271740000|2022-01-04 04:49:00|5670.3|5664.3|5671.3|5665.3|5671.3|5665.3|5670.3|5664.3|2
1641271780000|2022-01-04 04:49:40|5671.4|5665.4|5671.8|5665.8|5671.8|5665.8|5671.4|5665.4|1
1641271800000|2022-01-04 04:50:00|||||||||1
1641271860000|2022-01-04 04:51:00|5671.4|5665.4|5671.4|5665.4|5671.4|5665.4|5671.4|5665.4|0
1641271870000|2022-01-04 04:51:10|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1641271930000|2022-01-04 04:52:10|||||||||1
1641271940000|2022-01-04 04:52:20|5671.2|5665.2|5670.3|5664.3|5671.2|5665.2|5670.3|5664.3|1
1641272030000|2022-01-04 04:53:50|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1641272040000|2022-01-04 04:54:00|5669.4|5663.4|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|1
1641272050000|2022-01-04 04:54:10|5669.7|5663.7|5669.8|5663.8|5669.8|5663.8|5669.7|5663.7|0
1641272060000|2022-01-04 04:54:20|5670.2|5664.2|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|0
1641272070000|2022-01-04 04:54:30|5670.3|5664.3|5669.9|5663.9|5670.3|5664.3|5669.9|5663.9|0
1641272080000|2022-01-04 04:54:40|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1641272160000|2022-01-04 04:56:00|5669.4|5663.4|5669.3|5663.3|5669.4|5663.4|5669.3|5663.3|0
1641272170000|2022-01-04 04:56:10|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1641272220000|2022-01-04 04:57:00|5669.4|5663.4|5669.8|5663.8|5669.8|5663.8|5669.3|5663.3|1
1641272390000|2022-01-04 04:59:50|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1641272420000|2022-01-04 05:00:20|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1641272480000|2022-01-04 05:01:20|5669.4|5663.4|5668.9|5662.9|5669.4|5663.4|5668.9|5662.9|1
1641272490000|2022-01-04 05:01:30|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5668.9|5662.9|0
1641272500000|2022-01-04 05:01:40|5668.5|5662.5|5669.4|5663.4|5669.4|5663.4|5668.5|5662.5|1
1641272520000|2022-01-04 05:02:00|5669.3|5663.3|5669.4|5663.4|5669.4|5663.4|5669.3|5663.3|0
1641272540000|2022-01-04 05:02:20|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|1
1641272560000|2022-01-04 05:02:40|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|0
1641272770000|2022-01-04 05:06:10|5666.5|5660.5|5666.3|5660.3|5666.5|5660.5|5666.3|5660.3|2
1641272780000|2022-01-04 05:06:20|5665.9|5659.9|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|1
1641272790000|2022-01-04 05:06:30|||||||||1
1641272810000|2022-01-04 05:06:50|5665.8|5659.8|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|1
1641272860000|2022-01-04 05:07:40|5665.3|5659.3|5663.9|5657.9|5665.3|5659.3|5663.9|5657.9|5
1641272870000|2022-01-04 05:07:50|5662.4|5656.4|5661.8|5655.8|5662.4|5656.4|5661.8|5655.8|3
1641272890000|2022-01-04 05:08:10|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|0
1641272910000|2022-01-04 05:08:30|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|0
1641272940000|2022-01-04 05:09:00|5661.4|5655.4|5662.3|5656.3|5662.3|5656.3|5660.9|5654.9|0
1641272980000|2022-01-04 05:09:40|5662.4|5656.4|5662.8|5656.8|5662.8|5656.8|5662.4|5656.4|2
1641273000000|2022-01-04 05:10:00|5663.2|5657.2|5664.3|5658.3|5664.3|5658.3|5663.2|5657.2|0
1641273100000|2022-01-04 05:11:40|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|8
1641273110000|2022-01-04 05:11:50|5662.2|5656.2|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|10
1641273180000|2022-01-04 05:13:00|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1641273280000|2022-01-04 05:14:40|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|1
1641273300000|2022-01-04 05:15:00|5664.2|5658.2|5664.7|5658.7|5664.7|5658.7|5664.2|5658.2|1
1641273350000|2022-01-04 05:15:50|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|1
1641273370000|2022-01-04 05:16:10|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|0
1641273380000|2022-01-04 05:16:20|5665.2|5659.2|5665.3|5659.3|5665.3|5659.3|5665.2|5659.2|0
1641273390000|2022-01-04 05:16:30|5664.9|5658.9|5664.8|5658.8|5664.9|5658.9|5664.8|5658.8|0
1641273400000|2022-01-04 05:16:40|5664.4|5658.4|5664.3|5658.3|5664.8|5658.8|5664.3|5658.3|0
1641273410000|2022-01-04 05:16:50|5663.9|5657.9|5663.8|5657.8|5663.9|5657.9|5663.8|5657.8|0
1641273420000|2022-01-04 05:17:00|5663.4|5657.4|5663.8|5657.8|5663.8|5657.8|5663.3|5657.3|1
1641273430000|2022-01-04 05:17:10|5663.4|5657.4|5663.8|5657.8|5663.8|5657.8|5663.4|5657.4|0
1641273480000|2022-01-04 05:18:00|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|1
1641273490000|2022-01-04 05:18:10|5662.5|5656.5|5663.4|5657.4|5663.4|5657.4|5662.5|5656.5|1
1641273540000|2022-01-04 05:19:00|5663.8|5657.8|5665.7|5659.7|5665.7|5659.7|5663.8|5657.8|1
1641273550000|2022-01-04 05:19:10|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5
1641273570000|2022-01-04 05:19:30|||||||||1
1641273580000|2022-01-04 05:19:40|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|4
1641273600000|2022-01-04 05:20:00|5667.3|5661.3|5669.3|5663.3|5669.3|5663.3|5667.3|5661.3|6
1641273620000|2022-01-04 05:20:20|5669.1|5663.1|5666.9|5660.9|5669.1|5663.1|5666.9|5660.9|8
1641273670000|2022-01-04 05:21:10|||||||||5
1641273710000|2022-01-04 05:21:50|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|1
1641273720000|2022-01-04 05:22:00|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|1
1641273810000|2022-01-04 05:23:30|5667.9|5661.9|5668.2|5662.2|5668.2|5662.2|5667.9|5661.9|0
1641273820000|2022-01-04 05:23:40|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1641273960000|2022-01-04 05:26:00|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|1
1641273970000|2022-01-04 05:26:10|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1641274020000|2022-01-04 05:27:00|5668.9|5662.9|5669.4|5663.4|5669.4|5663.4|5668.9|5662.9|0
1641274030000|2022-01-04 05:27:10|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1641274050000|2022-01-04 05:27:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1641274060000|2022-01-04 05:27:40|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1641274080000|2022-01-04 05:28:00|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|0
1641274090000|2022-01-04 05:28:10|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|1
1641274100000|2022-01-04 05:28:20|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|1
1641274130000|2022-01-04 05:28:50|||||||||1
1641274200000|2022-01-04 05:30:00|5668.9|5662.9|5666.4|5660.4|5668.9|5662.9|5666.4|5660.4|4
1641274210000|2022-01-04 05:30:10|5666.8|5660.8|5667.4|5661.4|5667.4|5661.4|5666.8|5660.8|0
1641274220000|2022-01-04 05:30:20|5666.9|5660.9|5667.4|5661.4|5667.4|5661.4|5666.9|5660.9|0
1641274240000|2022-01-04 05:30:40|5667.8|5661.8|5667.4|5661.4|5667.8|5661.8|5667.4|5661.4|0
1641274280000|2022-01-04 05:31:20|5667.3|5661.3|5666.8|5660.8|5667.3|5661.3|5666.8|5660.8|0
1641274290000|2022-01-04 05:31:30|5667.2|5661.2|5667.3|5661.3|5667.3|5661.3|5667.2|5661.2|0
1641274320000|2022-01-04 05:32:00|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641274330000|2022-01-04 05:32:10|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1641274370000|2022-01-04 05:32:50|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641274380000|2022-01-04 05:33:00|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1641274390000|2022-01-04 05:33:10|5667.4|5661.4|5667.8|5661.8|5667.8|5661.8|5667.4|5661.4|0
1641274400000|2022-01-04 05:33:20|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|0
1641274410000|2022-01-04 05:33:30|5667.8|5661.8|5668.4|5662.4|5668.4|5662.4|5667.8|5661.8|0
1641274430000|2022-01-04 05:33:50|5668.8|5662.8|5669.8|5663.8|5669.8|5663.8|5668.8|5662.8|1
1641274440000|2022-01-04 05:34:00|5670.8|5664.8|5671.4|5665.4|5672.2|5666.2|5670.8|5664.8|3
1641274500000|2022-01-04 05:35:00|5670.9|5664.9|5670.4|5664.4|5670.9|5664.9|5670.4|5664.4|0
1641274540000|2022-01-04 05:35:40|5671.2|5665.2|5670.4|5664.4|5671.2|5665.2|5670.4|5664.4|1
1641274560000|2022-01-04 05:36:00|5669.4|5663.4|5668.8|5662.8|5669.4|5663.4|5668.3|5662.3|1
1641274580000|2022-01-04 05:36:20|||||||||2
1641274640000|2022-01-04 05:37:20|5668.9|5662.9|5670.9|5664.9|5670.9|5664.9|5668.9|5662.9|0
1641274660000|2022-01-04 05:37:40|5671.7|5665.7|5672.2|5666.2|5672.2|5666.2|5671.7|5665.7|1
1641274680000|2022-01-04 05:38:00|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1641274710000|2022-01-04 05:38:30|5672.3|5666.3|5669.8|5663.8|5672.3|5666.3|5669.8|5663.8|10
1641274720000|2022-01-04 05:38:40|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|0
1641274760000|2022-01-04 05:39:20|5669.3|5663.3|5668.3|5662.3|5669.3|5663.3|5668.3|5662.3|0
1641274770000|2022-01-04 05:39:30|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1641274780000|2022-01-04 05:39:40|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1641274790000|2022-01-04 05:39:50|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1641274810000|2022-01-04 05:40:10|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1641274820000|2022-01-04 05:40:20|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1641274850000|2022-01-04 05:40:50|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.4|5660.4|0
1641274860000|2022-01-04 05:41:00|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1641274880000|2022-01-04 05:41:20|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641274890000|2022-01-04 05:41:30|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1641274900000|2022-01-04 05:41:40|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1641274910000|2022-01-04 05:41:50|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|0
1641274940000|2022-01-04 05:42:20|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641274950000|2022-01-04 05:42:30|5666.4|5660.4|5665.4|5659.4|5666.4|5660.4|5665.4|5659.4|0
1641274960000|2022-01-04 05:42:40|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|7
1641274970000|2022-01-04 05:42:50|5665.1|5659.1|5664.8|5658.8|5665.1|5659.1|5664.8|5658.8|4
1641274990000|2022-01-04 05:43:10|5665.2|5659.2|5665.7|5659.7|5665.7|5659.7|5665.2|5659.2|0
1641275010000|2022-01-04 05:43:30|5665.3|5659.3|5665.7|5659.7|5665.7|5659.7|5665.3|5659.3|0
1641275040000|2022-01-04 05:44:00|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|0
1641275050000|2022-01-04 05:44:10|5665.8|5659.8|5666.4|5660.4|5666.4|5660.4|5665.8|5659.8|0
1641275110000|2022-01-04 05:45:10|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|0
1641275150000|2022-01-04 05:45:50|5664.9|5658.9|5664.8|5658.8|5664.9|5658.9|5664.8|5658.8|0
1641275160000|2022-01-04 05:46:00|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|13
1641275180000|2022-01-04 05:46:20|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|0
1641275190000|2022-01-04 05:46:30|5662|5656|5662.3|5656.3|5662.4|5656.4|5661.9|5655.9|0
1641275220000|2022-01-04 05:47:00|5661.9|5655.9|5660.9|5654.9|5661.9|5655.9|5660.9|5654.9|0
1641275240000|2022-01-04 05:47:20|5660.4|5654.4|5660.3|5654.3|5660.4|5654.4|5660.3|5654.3|0
1641275250000|2022-01-04 05:47:30|5660.4|5654.4|5660.8|5654.8|5660.8|5654.8|5660.4|5654.4|3
1641275270000|2022-01-04 05:47:50|5660.3|5654.3|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|0
1641275280000|2022-01-04 05:48:00|5660.4|5654.4|5660.3|5654.3|5660.4|5654.4|5660.3|5654.3|0
1641275290000|2022-01-04 05:48:10|5660.2|5654.2|5659.8|5653.8|5660.2|5654.2|5659.8|5653.8|3
1641275360000|2022-01-04 05:49:20|5659.4|5653.4|5658.8|5652.8|5659.4|5653.4|5658.8|5652.8|1
1641275380000|2022-01-04 05:49:40|5658.4|5652.4|5658.8|5652.8|5658.8|5652.8|5658.4|5652.4|0
1641275390000|2022-01-04 05:49:50|5658.4|5652.4|5658.8|5652.8|5658.8|5652.8|5658.3|5652.3|2
1641275400000|2022-01-04 05:50:00|5658.4|5652.4|5657.8|5651.8|5658.8|5652.8|5657.8|5651.8|0
1641275420000|2022-01-04 05:50:20|5656.7|5650.7|5656.8|5650.8|5656.8|5650.8|5656.7|5650.7|2
1641275430000|2022-01-04 05:50:30|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5655.8|5649.8|0
1641275470000|2022-01-04 05:51:10|5655.9|5649.9|5654.8|5648.8|5655.9|5649.9|5654.4|5648.4|5
1641275480000|2022-01-04 05:51:20|5654.7|5648.7|5654.2|5648.2|5654.7|5648.7|5654.2|5648.2|0
1641275490000|2022-01-04 05:51:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1641275500000|2022-01-04 05:51:40|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1641275510000|2022-01-04 05:51:50|5655.3|5649.3|5655.2|5649.2|5655.3|5649.3|5655.2|5649.2|0
1641275520000|2022-01-04 05:52:00|5656.2|5650.2|5657.2|5651.2|5657.2|5651.2|5656.2|5650.2|3
1641275530000|2022-01-04 05:52:10|5658.1|5652.1|5658.2|5652.2|5658.2|5652.2|5658.1|5652.1|0
1641275550000|2022-01-04 05:52:30|5657.8|5651.8|5658.2|5652.2|5658.2|5652.2|5657.8|5651.8|0
1641275560000|2022-01-04 05:52:40|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1641275570000|2022-01-04 05:52:50|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1641275580000|2022-01-04 05:53:00|5658.2|5652.2|5657.8|5651.8|5658.3|5652.3|5657.4|5651.4|1
1641275590000|2022-01-04 05:53:10|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|1
1641275600000|2022-01-04 05:53:20|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|0
1641275610000|2022-01-04 05:53:30|5660.3|5654.3|5660.8|5654.8|5661.2|5655.2|5660.3|5654.3|0
1641275680000|2022-01-04 05:54:40|5660.3|5654.3|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|1
1641275690000|2022-01-04 05:54:50|5662.7|5656.7|5662.2|5656.2|5662.7|5656.7|5662.2|5656.2|2
1641275700000|2022-01-04 05:55:00|5661.7|5655.7|5661.3|5655.3|5662.2|5656.2|5661.3|5655.3|1
1641275720000|2022-01-04 05:55:20|5661.8|5655.8|5662.2|5656.2|5662.2|5656.2|5661.8|5655.8|0
1641275730000|2022-01-04 05:55:30|5661.4|5655.4|5661.3|5655.3|5661.4|5655.4|5661.3|5655.3|0
1641275740000|2022-01-04 05:55:40|5660.3|5654.3|5660.3|5654.3|5660.8|5654.8|5660.3|5654.3|1
1641275770000|2022-01-04 05:56:10|5658.9|5652.9|5659.4|5653.4|5659.4|5653.4|5658.9|5652.9|1
1641275830000|2022-01-04 05:57:10|5659.3|5653.3|5658.4|5652.4|5659.3|5653.3|5658.4|5652.4|0
1641275870000|2022-01-04 05:57:50|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|0
1641275900000|2022-01-04 05:58:20|5658.3|5652.3|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|0
1641275910000|2022-01-04 05:58:30|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|0
1641275930000|2022-01-04 05:58:50|5657.2|5651.2|5656.8|5650.8|5657.2|5651.2|5656.8|5650.8|0
1641275940000|2022-01-04 05:59:00|5656.4|5650.4|5656.3|5650.3|5656.4|5650.4|5655.9|5649.9|0
1641275950000|2022-01-04 05:59:10|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|1
1641275960000|2022-01-04 05:59:20|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1641275970000|2022-01-04 05:59:30|5655.9|5649.9|5657.7|5651.7|5657.7|5651.7|5655.9|5649.9|1
1641275980000|2022-01-04 05:59:40|5657.8|5651.8|5658.2|5652.2|5658.2|5652.2|5657.8|5651.8|0
1641275990000|2022-01-04 05:59:50|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|1
1641276000000|2022-01-04 06:00:00|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1641276030000|2022-01-04 06:00:30|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1641276040000|2022-01-04 06:00:40|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1641276060000|2022-01-04 06:01:00|5657.8|5651.8|5656.2|5650.2|5657.8|5651.8|5656.2|5650.2|2
1641276070000|2022-01-04 06:01:10|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|0
1641276080000|2022-01-04 06:01:20|5655.3|5649.3|5654.8|5648.8|5655.3|5649.3|5654.8|5648.8|2
1641276090000|2022-01-04 06:01:30|5655.2|5649.2|5654.8|5648.8|5655.2|5649.2|5654.8|5648.8|0
1641276100000|2022-01-04 06:01:40|5653.8|5647.8|5654.2|5648.2|5654.2|5648.2|5653.8|5647.8|2
1641276130000|2022-01-04 06:02:10|5653.4|5647.4|5653.3|5647.3|5653.4|5647.4|5652.9|5646.9|1
1641276140000|2022-01-04 06:02:20|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1641276190000|2022-01-04 06:03:10|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|2
1641276200000|2022-01-04 06:03:20|5653.8|5647.8|5653.7|5647.7|5653.8|5647.8|5653.7|5647.7|0
1641276210000|2022-01-04 06:03:30|5653.2|5647.2|5652.8|5646.8|5653.2|5647.2|5652.8|5646.8|2
1641276220000|2022-01-04 06:03:40|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1641276230000|2022-01-04 06:03:50|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|2
1641276250000|2022-01-04 06:04:10|5651.7|5645.7|5652.7|5646.7|5652.7|5646.7|5651.7|5645.7|0
1641276260000|2022-01-04 06:04:20|5651.4|5645.4|5652.3|5646.3|5652.7|5646.7|5651.4|5645.4|2
1641276270000|2022-01-04 06:04:30|5653.3|5647.3|5652.2|5646.2|5653.3|5647.3|5652.2|5646.2|1
1641276290000|2022-01-04 06:04:50|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1641276300000|2022-01-04 06:05:00|5651.7|5645.7|5651.2|5645.2|5651.7|5645.7|5650.2|5644.2|2
1641276310000|2022-01-04 06:05:10|5651.3|5645.3|5652.7|5646.7|5652.7|5646.7|5651.3|5645.3|1
1641276320000|2022-01-04 06:05:20|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1641276350000|2022-01-04 06:05:50|5652.4|5646.4|5652.3|5646.3|5652.4|5646.4|5652.3|5646.3|0
1641276400000|2022-01-04 06:06:40|5651.8|5645.8|5651.4|5645.4|5651.8|5645.8|5651.4|5645.4|0
1641276410000|2022-01-04 06:06:50|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|0
1641276420000|2022-01-04 06:07:00|5650.4|5644.4|5650.8|5644.8|5650.8|5644.8|5650.4|5644.4|1
1641276470000|2022-01-04 06:07:50|5650.3|5644.3|5649.3|5643.3|5650.3|5644.3|5649.3|5643.3|1
1641276480000|2022-01-04 06:08:00|5647.3|5641.3|5648.4|5642.4|5648.8|5642.8|5647.3|5641.3|4
1641276490000|2022-01-04 06:08:10|5648.8|5642.8|5649.2|5643.2|5649.2|5643.2|5648.8|5642.8|0
1641276500000|2022-01-04 06:08:20|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|0
1641276520000|2022-01-04 06:08:40|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|0
1641276540000|2022-01-04 06:09:00|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1641276550000|2022-01-04 06:09:10|5648.9|5642.9|5649.3|5643.3|5649.3|5643.3|5648.9|5642.9|1
1641276560000|2022-01-04 06:09:20|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1641276570000|2022-01-04 06:09:30|5648.9|5642.9|5649.3|5643.3|5649.3|5643.3|5648.9|5642.9|0
1641276590000|2022-01-04 06:09:50|5648.9|5642.9|5649.3|5643.3|5649.3|5643.3|5648.9|5642.9|0
1641276610000|2022-01-04 06:10:10|5650.2|5644.2|5650.7|5644.7|5650.7|5644.7|5650.2|5644.2|0
1641276640000|2022-01-04 06:10:40|5650.8|5644.8|5651.7|5645.7|5651.7|5645.7|5650.8|5644.8|0
1641276660000|2022-01-04 06:11:00|5651.3|5645.3|5651.2|5645.2|5651.3|5645.3|5651.2|5645.2|0
1641276690000|2022-01-04 06:11:30|5650.8|5644.8|5651.2|5645.2|5651.2|5645.2|5650.8|5644.8|0
1641276700000|2022-01-04 06:11:40|5650.8|5644.8|5650.8|5644.8|5651.2|5645.2|5650.8|5644.8|0
1641276720000|2022-01-04 06:12:00|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1641276730000|2022-01-04 06:12:10|5650.8|5644.8|5650.7|5644.7|5650.8|5644.8|5650.7|5644.7|0
1641276740000|2022-01-04 06:12:20|5650.3|5644.3|5650.3|5644.3|5650.7|5644.7|5650.3|5644.3|0
1641276750000|2022-01-04 06:12:30|5650.1|5644.1|5648.8|5642.8|5650.1|5644.1|5648.8|5642.8|2
1641276770000|2022-01-04 06:12:50|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1641276800000|2022-01-04 06:13:20|5649.3|5643.3|5651.7|5645.7|5651.7|5645.7|5649.3|5643.3|1
1641276820000|2022-01-04 06:13:40|5651.9|5645.9|5652.7|5646.7|5652.7|5646.7|5651.9|5645.9|0
1641276860000|2022-01-04 06:14:20|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.8|5646.8|0
1641276870000|2022-01-04 06:14:30|5653.7|5647.7|5654.3|5648.3|5654.3|5648.3|5653.7|5647.7|1
1641276890000|2022-01-04 06:14:50|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|1
1641276900000|2022-01-04 06:15:00|5653.4|5647.4|5653.2|5647.2|5653.4|5647.4|5652.9|5646.9|1
1641276920000|2022-01-04 06:15:20|5652.8|5646.8|5651.3|5645.3|5652.8|5646.8|5651.3|5645.3|0
1641276930000|2022-01-04 06:15:30|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1641276940000|2022-01-04 06:15:40|5650.8|5644.8|5650.4|5644.4|5650.8|5644.8|5650.4|5644.4|0
1641276960000|2022-01-04 06:16:00|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.8|5644.8|0
1641276970000|2022-01-04 06:16:10|5652.2|5646.2|5651.4|5645.4|5652.2|5646.2|5651.4|5645.4|1
1641277000000|2022-01-04 06:16:40|5651.8|5645.8|5652.2|5646.2|5652.2|5646.2|5651.8|5645.8|0
1641277020000|2022-01-04 06:17:00|5651.4|5645.4|5652.2|5646.2|5652.2|5646.2|5651.4|5645.4|0
1641277060000|2022-01-04 06:17:40|5653.1|5647.1|5653.7|5647.7|5653.7|5647.7|5653.1|5647.1|0
1641277070000|2022-01-04 06:17:50|5654.2|5648.2|5653.7|5647.7|5654.2|5648.2|5653.7|5647.7|1
1641277100000|2022-01-04 06:18:20|5653.8|5647.8|5654.3|5648.3|5654.3|5648.3|5653.8|5647.8|0
1641277110000|2022-01-04 06:18:30|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|3
1641277130000|2022-01-04 06:18:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1641277150000|2022-01-04 06:19:10|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|0
1641277200000|2022-01-04 06:20:00|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|1
1641277240000|2022-01-04 06:20:40|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|0
1641277290000|2022-01-04 06:21:30|5653.4|5647.4|5652.8|5646.8|5653.4|5647.4|5652.8|5646.8|0
1641277320000|2022-01-04 06:22:00|5652.4|5646.4|5652.3|5646.3|5652.4|5646.4|5652.3|5646.3|0
1641277330000|2022-01-04 06:22:10|||||||||1
1641277350000|2022-01-04 06:22:30|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|1
1641277360000|2022-01-04 06:22:40|5652.3|5646.3|5652.7|5646.7|5652.7|5646.7|5652.3|5646.3|0
1641277390000|2022-01-04 06:23:10|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1641277410000|2022-01-04 06:23:30|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|0
1641277440000|2022-01-04 06:24:00|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1641277450000|2022-01-04 06:24:10|5652.7|5646.7|5652.3|5646.3|5652.7|5646.7|5652.3|5646.3|0
1641277480000|2022-01-04 06:24:40|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1641277500000|2022-01-04 06:25:00|5653.8|5647.8|5654.3|5648.3|5654.3|5648.3|5653.8|5647.8|3
1641277540000|2022-01-04 06:25:40|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|1
1641277550000|2022-01-04 06:25:50|5653.4|5647.4|5653.8|5647.8|5653.8|5647.8|5653.4|5647.4|0
1641277570000|2022-01-04 06:26:10|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1641277600000|2022-01-04 06:26:40|5652.8|5646.8|5653.4|5647.4|5654.1|5648.1|5652.8|5646.8|2
1641277610000|2022-01-04 06:26:50|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|0
1641277630000|2022-01-04 06:27:10|5653.7|5647.7|5654.7|5648.7|5654.7|5648.7|5653.7|5647.7|0
1641277670000|2022-01-04 06:27:50|5655.7|5649.7|5656.8|5650.8|5656.8|5650.8|5655.7|5649.7|2
1641277680000|2022-01-04 06:28:00|5657.2|5651.2|5658.2|5652.2|5658.2|5652.2|5657.2|5651.2|1
1641277690000|2022-01-04 06:28:10|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1641277720000|2022-01-04 06:28:40|5657.4|5651.4|5657.3|5651.3|5657.4|5651.4|5657.3|5651.3|0
1641277740000|2022-01-04 06:29:00|5656.2|5650.2|5656.3|5650.3|5656.7|5650.7|5656.2|5650.2|2
1641277760000|2022-01-04 06:29:20|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1641277780000|2022-01-04 06:29:40|5656.3|5650.3|5656.2|5650.2|5656.7|5650.7|5655.8|5649.8|0
1641277800000|2022-01-04 06:30:00|5656.7|5650.7|5657.3|5651.3|5657.3|5651.3|5655.4|5649.4|2
1641277810000|2022-01-04 06:30:10|5657.7|5651.7|5657.8|5651.8|5658.2|5652.2|5657.3|5651.3|0
1641277820000|2022-01-04 06:30:20|5657.9|5651.9|5658.8|5652.8|5658.8|5652.8|5657.9|5651.9|1
1641277840000|2022-01-04 06:30:40|5659.2|5653.2|5658.9|5652.9|5659.2|5653.2|5658.9|5652.9|1
1641277850000|2022-01-04 06:30:50|5658.4|5652.4|5657.9|5651.9|5658.4|5652.4|5657.9|5651.9|0
1641277860000|2022-01-04 06:31:00|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1641277870000|2022-01-04 06:31:10|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|0
1641277900000|2022-01-04 06:31:40|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|0
1641277930000|2022-01-04 06:32:10|5658.7|5652.7|5657.9|5651.9|5658.7|5652.7|5657.9|5651.9|0
1641277940000|2022-01-04 06:32:20|5658.4|5652.4|5658.8|5652.8|5658.8|5652.8|5658.4|5652.4|1
1641277950000|2022-01-04 06:32:30|5659.3|5653.3|5658.7|5652.7|5659.3|5653.3|5657.9|5651.9|3
1641277960000|2022-01-04 06:32:40|5658.8|5652.8|5659.8|5653.8|5659.9|5653.9|5658.8|5652.8|7
1641277970000|2022-01-04 06:32:50|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1641277980000|2022-01-04 06:33:00|5660.3|5654.3|5659.9|5653.9|5660.3|5654.3|5659.9|5653.9|3
1641277990000|2022-01-04 06:33:10|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|0
1641278010000|2022-01-04 06:33:30|5658.8|5652.8|5659.2|5653.2|5659.2|5653.2|5658.4|5652.4|2
1641278020000|2022-01-04 06:33:40|5658.8|5652.8|5658.4|5652.4|5658.8|5652.8|5658.4|5652.4|0
1641278050000|2022-01-04 06:34:10|5658.8|5652.8|5659.2|5653.2|5659.2|5653.2|5658.4|5652.4|0
1641278060000|2022-01-04 06:34:20|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|3
1641278070000|2022-01-04 06:34:30|5660.2|5654.2|5659.8|5653.8|5660.2|5654.2|5659.8|5653.8|0
1641278080000|2022-01-04 06:34:40|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1641278090000|2022-01-04 06:34:50|5662.2|5656.2|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|2
1641278100000|2022-01-04 06:35:00|5662.8|5656.8|5662.9|5656.9|5662.9|5656.9|5662.8|5656.8|0
1641278110000|2022-01-04 06:35:10|5663.3|5657.3|5663.7|5657.7|5663.7|5657.7|5663.3|5657.3|1
1641278120000|2022-01-04 06:35:20|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.4|5657.4|1
1641278130000|2022-01-04 06:35:30|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|0
1641278150000|2022-01-04 06:35:50|5663.4|5657.4|5662.9|5656.9|5663.4|5657.4|5662.9|5656.9|0
1641278170000|2022-01-04 06:36:10|5662.8|5656.8|5660.9|5654.9|5662.8|5656.8|5660.9|5654.9|2
1641278180000|2022-01-04 06:36:20|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|0
1641278190000|2022-01-04 06:36:30|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|1
1641278210000|2022-01-04 06:36:50|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|0
1641278220000|2022-01-04 06:37:00|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|0
1641278240000|2022-01-04 06:37:20|5660.3|5654.3|5660.2|5654.2|5660.3|5654.3|5659.8|5653.8|0
1641278260000|2022-01-04 06:37:40|5660.3|5654.3|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|0
1641278290000|2022-01-04 06:38:10|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1641278300000|2022-01-04 06:38:20|5661.7|5655.7|5662.8|5656.8|5662.8|5656.8|5661.7|5655.7|0
1641278310000|2022-01-04 06:38:30|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1641278330000|2022-01-04 06:38:50|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1641278340000|2022-01-04 06:39:00|5662.4|5656.4|5661.9|5655.9|5662.4|5656.4|5661.8|5655.8|0
1641278350000|2022-01-04 06:39:10|5662.3|5656.3|5662.8|5656.8|5662.8|5656.8|5662.3|5656.3|1
1641278380000|2022-01-04 06:39:40|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1641278390000|2022-01-04 06:39:50|5662.8|5656.8|5663.2|5657.2|5663.2|5657.2|5662.8|5656.8|0
1641278420000|2022-01-04 06:40:20|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1641278490000|2022-01-04 06:41:30|5662.9|5656.9|5662.2|5656.2|5662.9|5656.9|5661.4|5655.4|0
1641278510000|2022-01-04 06:41:50|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1641278530000|2022-01-04 06:42:10|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1641278550000|2022-01-04 06:42:30|5662.9|5656.9|5663.3|5657.3|5663.3|5657.3|5662.9|5656.9|0
1641278570000|2022-01-04 06:42:50|5662.9|5656.9|5662.4|5656.4|5662.9|5656.9|5662.4|5656.4|0
1641278580000|2022-01-04 06:43:00|5662.8|5656.8|5666.9|5660.9|5667.3|5661.3|5662.8|5656.8|7
1641278590000|2022-01-04 06:43:10|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1641278600000|2022-01-04 06:43:20|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1641278610000|2022-01-04 06:43:30|5666.8|5660.8|5662.9|5656.9|5666.8|5660.8|5662.9|5656.9|1
1641278620000|2022-01-04 06:43:40|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|0
1641278630000|2022-01-04 06:43:50|5662.8|5656.8|5662.4|5656.4|5662.8|5656.8|5662.4|5656.4|0
1641278660000|2022-01-04 06:44:20|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1641278670000|2022-01-04 06:44:30|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1641278690000|2022-01-04 06:44:50|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1641278700000|2022-01-04 06:45:00|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|0
1641278720000|2022-01-04 06:45:20|5660.4|5654.4|5657.9|5651.9|5660.4|5654.4|5657.9|5651.9|2
1641278730000|2022-01-04 06:45:30|5658.4|5652.4|5658.9|5652.9|5658.9|5652.9|5658.4|5652.4|0
1641278740000|2022-01-04 06:45:40|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|0
1641278760000|2022-01-04 06:46:00|5658.8|5652.8|5658.9|5652.9|5658.9|5652.9|5658.8|5652.8|1
1641278770000|2022-01-04 06:46:10|5659.3|5653.3|5661.3|5655.3|5661.3|5655.3|5659.3|5653.3|1
1641278780000|2022-01-04 06:46:20|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1641278840000|2022-01-04 06:47:20|5660.8|5654.8|5660.4|5654.4|5660.8|5654.8|5660.4|5654.4|0
1641278870000|2022-01-04 06:47:50|5660.8|5654.8|5660.9|5654.9|5661.8|5655.8|5660.8|5654.8|0
1641278940000|2022-01-04 06:49:00|5661.3|5655.3|5661.8|5655.8|5661.8|5655.8|5661.3|5655.3|0
1641279000000|2022-01-04 06:50:00|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|1
1641279010000|2022-01-04 06:50:10|5659.9|5653.9|5657.9|5651.9|5659.9|5653.9|5657.9|5651.9|0
1641279020000|2022-01-04 06:50:20|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|0
1641279050000|2022-01-04 06:50:50|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|1
1641279060000|2022-01-04 06:51:00|5656.3|5650.3|5656.4|5650.4|5656.4|5650.4|5656.3|5650.3|0
1641279080000|2022-01-04 06:51:20|5656.8|5650.8|5657.4|5651.4|5657.4|5651.4|5656.8|5650.8|0
1641279100000|2022-01-04 06:51:40|5657.3|5651.3|5656.9|5650.9|5657.3|5651.3|5656.9|5650.9|0
1641279130000|2022-01-04 06:52:10|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|0
1641279150000|2022-01-04 06:52:30|5656.9|5650.9|5656.4|5650.4|5656.9|5650.9|5656.4|5650.4|0
1641279160000|2022-01-04 06:52:40|5655.5|5649.5|5656.3|5650.3|5656.3|5650.3|5655.5|5649.5|0
1641279220000|2022-01-04 06:53:40|5656.4|5650.4|5656.4|5650.4|5656.8|5650.8|5656.4|5650.4|0
1641279230000|2022-01-04 06:53:50|5656.8|5650.8|5657.2|5651.2|5657.2|5651.2|5656.8|5650.8|0
1641279240000|2022-01-04 06:54:00|5657.3|5651.3|5656.3|5650.3|5657.3|5651.3|5656.3|5650.3|0
1641279250000|2022-01-04 06:54:10|5657.2|5651.2|5658.2|5652.2|5658.2|5652.2|5657.2|5651.2|1
1641279260000|2022-01-04 06:54:20|5659.1|5653.1|5657.8|5651.8|5659.1|5653.1|5657.8|5651.8|1
1641279270000|2022-01-04 06:54:30|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|2
1641279280000|2022-01-04 06:54:40|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1641279300000|2022-01-04 06:55:00|5657.3|5651.3|5658.8|5652.8|5658.8|5652.8|5657.3|5651.3|1
1641279310000|2022-01-04 06:55:10|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|0
1641279320000|2022-01-04 06:55:20|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|0
1641279340000|2022-01-04 06:55:40|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|0
1641279350000|2022-01-04 06:55:50|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1641279360000|2022-01-04 06:56:00|5656.8|5650.8|5660.8|5654.8|5660.8|5654.8|5656.8|5650.8|5
1641279370000|2022-01-04 06:56:10|5660.3|5654.3|5660.8|5654.8|5660.8|5654.8|5660.3|5654.3|0
1641279400000|2022-01-04 06:56:40|5661.2|5655.2|5661.3|5655.3|5661.3|5655.3|5661.2|5655.2|0
1641279420000|2022-01-04 06:57:00|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|4
1641279430000|2022-01-04 06:57:10|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1641279450000|2022-01-04 06:57:30|5661.4|5655.4|5662.3|5656.3|5662.3|5656.3|5661.4|5655.4|1
1641279460000|2022-01-04 06:57:40|5661.9|5655.9|5661.8|5655.8|5661.9|5655.9|5661.8|5655.8|0
1641279480000|2022-01-04 06:58:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1641279490000|2022-01-04 06:58:10|5661.8|5655.8|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|0
1641279510000|2022-01-04 06:58:30|5662.5|5656.5|5664.8|5658.8|5664.8|5658.8|5662.5|5656.5|4
1641279530000|2022-01-04 06:58:50|5664.9|5658.9|5665.3|5659.3|5665.3|5659.3|5664.9|5658.9|1
1641279540000|2022-01-04 06:59:00|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|0
1641279560000|2022-01-04 06:59:20|5665.3|5659.3|5664.9|5658.9|5665.3|5659.3|5664.9|5658.9|2
1641279570000|2022-01-04 06:59:30|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|0
1641279580000|2022-01-04 06:59:40|5664.3|5658.3|5664.8|5658.8|5664.8|5658.8|5664.3|5658.3|2
1641279610000|2022-01-04 07:00:10|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|0
1641279650000|2022-01-04 07:00:50|||||||||1
1641279660000|2022-01-04 07:01:00|5665.2|5659.2|5665.1|5659.1|5665.2|5659.2|5664.2|5658.2|30
1641279670000|2022-01-04 07:01:10|||||||||3
1641279680000|2022-01-04 07:01:20|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1641279690000|2022-01-04 07:01:30|5665.1|5659.1|5664.7|5658.7|5665.1|5659.1|5664.7|5658.7|1
1641279730000|2022-01-04 07:02:10|||||||||1
1641279780000|2022-01-04 07:03:00|||||||||3
1641279790000|2022-01-04 07:03:10|5664.3|5658.3|5664.7|5658.7|5664.7|5658.7|5664.3|5658.3|0
1641279800000|2022-01-04 07:03:20|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1641279810000|2022-01-04 07:03:30|||||||||54
1641279830000|2022-01-04 07:03:50|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|2
1641279840000|2022-01-04 07:04:00|5665.6|5659.6|5664.8|5658.8|5665.6|5659.6|5664.3|5658.3|7
1641279900000|2022-01-04 07:05:00|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|4
1641279910000|2022-01-04 07:05:10|5666.2|5660.2|5666.8|5660.8|5667.2|5661.2|5666.2|5660.2|1
1641279920000|2022-01-04 07:05:20|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1641279950000|2022-01-04 07:05:50|5665.9|5659.9|5666.3|5660.3|5666.3|5660.3|5665.9|5659.9|0
1641279960000|2022-01-04 07:06:00|5666.2|5660.2|5663.2|5657.2|5666.2|5660.2|5663.2|5657.2|3
1641279970000|2022-01-04 07:06:10|5663.8|5657.8|5661.8|5655.8|5663.8|5657.8|5661.8|5655.8|3
1641279980000|2022-01-04 07:06:20|5663.2|5657.2|5662.3|5656.3|5663.2|5657.2|5662.3|5656.3|3
1641279990000|2022-01-04 07:06:30|5661.8|5655.8|5661.4|5655.4|5661.8|5655.8|5661.4|5655.4|0
1641280000000|2022-01-04 07:06:40|5660.5|5654.5|5661.4|5655.4|5661.8|5655.8|5660.5|5654.5|1
1641280010000|2022-01-04 07:06:50|5660.9|5654.9|5660.4|5654.4|5660.9|5654.9|5659.9|5653.9|0
1641280020000|2022-01-04 07:07:00|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|0
1641280030000|2022-01-04 07:07:10|5659.4|5653.4|5656.8|5650.8|5659.4|5653.4|5656.8|5650.8|1
1641280080000|2022-01-04 07:08:00|5656.4|5650.4|5655.4|5649.4|5656.4|5650.4|5655.4|5649.4|0
1641280090000|2022-01-04 07:08:10|5654.4|5648.4|5656.2|5650.2|5656.2|5650.2|5654.4|5648.4|1
1641280100000|2022-01-04 07:08:20|5655.8|5649.8|5655.4|5649.4|5655.8|5649.8|5655.4|5649.4|0
1641280130000|2022-01-04 07:08:50|5655.8|5649.8|5655.4|5649.4|5655.8|5649.8|5655.4|5649.4|76
1641280150000|2022-01-04 07:09:10|||||||||12
1641280180000|2022-01-04 07:09:40|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|4
1641280190000|2022-01-04 07:09:50|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|0
1641280200000|2022-01-04 07:10:00|5655.8|5649.8|5654.9|5648.9|5655.8|5649.8|5654.9|5648.9|0
1641280210000|2022-01-04 07:10:10|5654.4|5648.4|5653.4|5647.4|5654.4|5648.4|5653.4|5647.4|1
1641280240000|2022-01-04 07:10:40|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|0
1641280260000|2022-01-04 07:11:00|5651.9|5645.9|5651.9|5645.9|5652.4|5646.4|5651.9|5645.9|14
1641280280000|2022-01-04 07:11:20|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|2
1641280310000|2022-01-04 07:11:50|5650.9|5644.9|5649.9|5643.9|5651.4|5645.4|5649.9|5643.9|3
1641280320000|2022-01-04 07:12:00|5650|5644|5650.4|5644.4|5650.4|5644.4|5650|5644|0
1641280330000|2022-01-04 07:12:10|5650.2|5644.2|5649.4|5643.4|5650.2|5644.2|5648.9|5642.9|4
1641280410000|2022-01-04 07:13:30|5650.4|5644.4|5650.9|5644.9|5650.9|5644.9|5650.4|5644.4|2
1641280420000|2022-01-04 07:13:40|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|0
1641280450000|2022-01-04 07:14:10|5651.4|5645.4|5651.9|5645.9|5651.9|5645.9|5651.4|5645.4|0
1641280470000|2022-01-04 07:14:30|5652.4|5646.4|5652.9|5646.9|5652.9|5646.9|5652.4|5646.4|0
1641280480000|2022-01-04 07:14:40|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|0
1641280500000|2022-01-04 07:15:00|5652.9|5646.9|5653.4|5647.4|5653.4|5647.4|5652.9|5646.9|0
1641280510000|2022-01-04 07:15:10|5652.4|5646.4|5652.9|5646.9|5652.9|5646.9|5652.4|5646.4|2
1641280580000|2022-01-04 07:16:20|5652.5|5646.5|5652.5|5646.5|5652.5|5646.5|5652.5|5646.5|0
1641280590000|2022-01-04 07:16:30|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|0
1641280600000|2022-01-04 07:16:40|5652.5|5646.5|5652.5|5646.5|5652.5|5646.5|5652.5|5646.5|0
1641280620000|2022-01-04 07:17:00|5652.9|5646.9|5652.5|5646.5|5652.9|5646.9|5652.5|5646.5|0
1641280630000|2022-01-04 07:17:10|5653.9|5647.9|5654.4|5648.4|5654.4|5648.4|5653.9|5647.9|2
1641280650000|2022-01-04 07:17:30|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|1
1641280670000|2022-01-04 07:17:50|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|0
1641280680000|2022-01-04 07:18:00|5652.9|5646.9|5647.4|5641.4|5652.9|5646.9|5646.9|5640.9|17
1641280690000|2022-01-04 07:18:10|5645.6|5639.6|5646.9|5640.9|5646.9|5640.9|5645.6|5639.6|16
1641280730000|2022-01-04 07:18:50|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|2
1641280740000|2022-01-04 07:19:00|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|0
1641280750000|2022-01-04 07:19:10|5646.9|5640.9|5646.4|5640.4|5646.9|5640.9|5646.4|5640.4|0
1641280780000|2022-01-04 07:19:40|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|0
1641280800000|2022-01-04 07:20:00|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1641280810000|2022-01-04 07:20:10|5646.9|5640.9|5647.4|5641.4|5647.4|5641.4|5646.9|5640.9|0
1641280820000|2022-01-04 07:20:20|5647.8|5641.8|5647.9|5641.9|5647.9|5641.9|5647.8|5641.8|0
1641280830000|2022-01-04 07:20:30|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1641280840000|2022-01-04 07:20:40|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|2
1641280860000|2022-01-04 07:21:00|5648.4|5642.4|5649.9|5643.9|5649.9|5643.9|5648.4|5642.4|3
1641280880000|2022-01-04 07:21:20|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1641280890000|2022-01-04 07:21:30|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|1
1641280920000|2022-01-04 07:22:00|5651.9|5645.9|5652.4|5646.4|5652.4|5646.4|5651.9|5645.9|0
1641280930000|2022-01-04 07:22:10|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|0
1641280980000|2022-01-04 07:23:00|5653.3|5647.3|5653.9|5647.9|5653.9|5647.9|5653.3|5647.3|0
1641281040000|2022-01-04 07:24:00|5653.4|5647.4|5652.9|5646.9|5653.4|5647.4|5652.9|5646.9|2
1641281060000|2022-01-04 07:24:20|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|0
1641281080000|2022-01-04 07:24:40|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|0
1641281100000|2022-01-04 07:25:00|5652.5|5646.5|5652.9|5646.9|5652.9|5646.9|5652.5|5646.5|0
1641281110000|2022-01-04 07:25:10|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|0
1641281140000|2022-01-04 07:25:40|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|0
1641281150000|2022-01-04 07:25:50|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|0
1641281170000|2022-01-04 07:26:10|5656.3|5650.3|5655.5|5649.5|5656.3|5650.3|5655.5|5649.5|0
1641281180000|2022-01-04 07:26:20|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1641281190000|2022-01-04 07:26:30|5656.8|5650.8|5658.4|5652.4|5658.4|5652.4|5656.8|5650.8|2
1641281200000|2022-01-04 07:26:40|5659.5|5653.5|5659|5653|5659.5|5653.5|5659|5653|1
1641281210000|2022-01-04 07:26:50|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|0
1641281280000|2022-01-04 07:28:00|5658.9|5652.9|5657.9|5651.9|5658.9|5652.9|5657.5|5651.5|1
1641281290000|2022-01-04 07:28:10|5656.6|5650.6|5656.4|5650.4|5656.6|5650.6|5656.4|5650.4|1
1641281300000|2022-01-04 07:28:20|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|1
1641281390000|2022-01-04 07:29:50|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|1
1641281410000|2022-01-04 07:30:10|5656.9|5650.9|5657.9|5651.9|5657.9|5651.9|5656.9|5650.9|0
1641281440000|2022-01-04 07:30:40|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|1
1641281540000|2022-01-04 07:32:20|||||||||3
1641281580000|2022-01-04 07:33:00|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|0
1641281610000|2022-01-04 07:33:30|5658.5|5652.5|5658.9|5652.9|5658.9|5652.9|5658.5|5652.5|0
1641281640000|2022-01-04 07:34:00|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|0
1641281650000|2022-01-04 07:34:10|5658.5|5652.5|5658|5652|5658.5|5652.5|5658|5652|1
1641281690000|2022-01-04 07:34:50|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|0
1641281720000|2022-01-04 07:35:20|5658|5652|5658|5652|5658|5652|5658|5652|0
1641281730000|2022-01-04 07:35:30|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|4
1641281750000|2022-01-04 07:35:50|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|0
1641281760000|2022-01-04 07:36:00|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|0
1641281780000|2022-01-04 07:36:20|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|0
1641281810000|2022-01-04 07:36:50|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|0
1641281820000|2022-01-04 07:37:00|5660.5|5654.5|5661.9|5655.9|5661.9|5655.9|5660.5|5654.5|3
1641281830000|2022-01-04 07:37:10|||||||||1
1641281840000|2022-01-04 07:37:20|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|0
1641281860000|2022-01-04 07:37:40|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|0
1641281870000|2022-01-04 07:37:50|5662.4|5656.4|5663.9|5657.9|5664.4|5658.4|5662.4|5656.4|1
1641281880000|2022-01-04 07:38:00|5663.5|5657.5|5663.4|5657.4|5663.5|5657.5|5663.4|5657.4|0
1641281890000|2022-01-04 07:38:10|5663|5657|5663|5657|5663|5657|5663|5657|1
1641281900000|2022-01-04 07:38:20|5662.6|5656.6|5662.5|5656.5|5662.6|5656.6|5662.5|5656.5|0
1641281920000|2022-01-04 07:38:40|5663|5657|5663|5657|5663|5657|5663|5657|0
1641281940000|2022-01-04 07:39:00|5663.4|5657.4|5663.5|5657.5|5663.5|5657.5|5663.4|5657.4|0
1641281960000|2022-01-04 07:39:20|5663.1|5657.1|5663|5657|5663.1|5657.1|5663|5657|0
1641281970000|2022-01-04 07:39:30|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|0
1641281990000|2022-01-04 07:39:50|5663|5657|5663|5657|5663|5657|5663|5657|1
1641282010000|2022-01-04 07:40:10|||||||||3
1641282080000|2022-01-04 07:41:20|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.5|5655.5|0
1641282120000|2022-01-04 07:42:00|5662.4|5656.4|5661.4|5655.4|5662.4|5656.4|5661.4|5655.4|1
1641282130000|2022-01-04 07:42:10|5660.5|5654.5|5659.9|5653.9|5660.5|5654.5|5659.5|5653.5|1
1641282140000|2022-01-04 07:42:20|5659.5|5653.5|5659.5|5653.5|5659.9|5653.9|5659.5|5653.5|1
1641282160000|2022-01-04 07:42:40|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1641282170000|2022-01-04 07:42:50|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|0
1641282190000|2022-01-04 07:43:10|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1641282240000|2022-01-04 07:44:00|5659.5|5653.5|5659.9|5653.9|5659.9|5653.9|5659.5|5653.5|0
1641282270000|2022-01-04 07:44:30|5659.5|5653.5|5658.5|5652.5|5659.5|5653.5|5658.5|5652.5|0
1641282280000|2022-01-04 07:44:40|5658.9|5652.9|5659.4|5653.4|5659.4|5653.4|5658.9|5652.9|0
1641282300000|2022-01-04 07:45:00|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1641282360000|2022-01-04 07:46:00|5660.4|5654.4|5660.9|5654.9|5660.9|5654.9|5660.4|5654.4|0
1641282390000|2022-01-04 07:46:30|5660.4|5654.4|5660|5654|5660.4|5654.4|5660|5654|0
1641282400000|2022-01-04 07:46:40|5659.9|5653.9|5660.4|5654.4|5660.4|5654.4|5659.9|5653.9|0
1641282420000|2022-01-04 07:47:00|5660.9|5654.9|5660.4|5654.4|5660.9|5654.9|5660.4|5654.4|0
1641282470000|2022-01-04 07:47:50|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|1
1641282480000|2022-01-04 07:48:00|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|0
1641282520000|2022-01-04 07:48:40|5662.5|5656.5|5662.5|5656.5|5662.9|5656.9|5662.5|5656.5|0
1641282530000|2022-01-04 07:48:50|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|0
1641282540000|2022-01-04 07:49:00|5663.4|5657.4|5663.4|5657.4|5663.9|5657.9|5662.5|5656.5|0
1641282560000|2022-01-04 07:49:20|5662.5|5656.5|5662.9|5656.9|5662.9|5656.9|5662.5|5656.5|1
1641282570000|2022-01-04 07:49:30|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|0
1641282580000|2022-01-04 07:49:40|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|0
1641282610000|2022-01-04 07:50:10|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|0
1641282640000|2022-01-04 07:50:40|5662.9|5656.9|5664.4|5658.4|5664.4|5658.4|5662.9|5656.9|1
1641282650000|2022-01-04 07:50:50|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|0
1641282660000|2022-01-04 07:51:00|5664.4|5658.4|5665.4|5659.4|5665.4|5659.4|5664.4|5658.4|0
1641282700000|2022-01-04 07:51:40|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1641282720000|2022-01-04 07:52:00|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1641282730000|2022-01-04 07:52:10|5666.8|5660.8|5666.4|5660.4|5666.9|5660.9|5666.4|5660.4|0
1641282760000|2022-01-04 07:52:40|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|1
1641282770000|2022-01-04 07:52:50|||||||||4
1641282780000|2022-01-04 07:53:00|5668.4|5662.4|5672|5666|5672|5666|5666.9|5660.9|3
1641282790000|2022-01-04 07:53:10|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|16
1641282800000|2022-01-04 07:53:20|||||||||1
1641282810000|2022-01-04 07:53:30|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5
1641282820000|2022-01-04 07:53:40|5674.9|5668.9|5676.9|5670.9|5676.9|5670.9|5674.9|5668.9|3
1641282830000|2022-01-04 07:53:50|5675.5|5669.5|5674.9|5668.9|5675.5|5669.5|5674.9|5668.9|5
1641282840000|2022-01-04 07:54:00|5675.4|5669.4|5675.4|5669.4|5675.9|5669.9|5675.4|5669.4|0
1641282850000|2022-01-04 07:54:10|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.4|5669.4|2
1641282860000|2022-01-04 07:54:20|5675.4|5669.4|5673.9|5667.9|5675.4|5669.4|5673.9|5667.9|1
1641282870000|2022-01-04 07:54:30|5672.4|5666.4|5671.9|5665.9|5672.4|5666.4|5671.9|5665.9|2
1641282880000|2022-01-04 07:54:40|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|1
1641282890000|2022-01-04 07:54:50|5670.1|5664.1|5670|5664|5670.4|5664.4|5670|5664|3
1641282900000|2022-01-04 07:55:00|5668.5|5662.5|5669.4|5663.4|5669.4|5663.4|5668.5|5662.5|3
1641282910000|2022-01-04 07:55:10|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|0
1641282920000|2022-01-04 07:55:20|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|0
1641283020000|2022-01-04 07:57:00|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|0
1641283040000|2022-01-04 07:57:20|5669.5|5663.5|5669.4|5663.4|5669.5|5663.5|5669.4|5663.4|0
1641283050000|2022-01-04 07:57:30|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|3
1641283060000|2022-01-04 07:57:40|5671.4|5665.4|5671.4|5665.4|5671.4|5665.4|5671.4|5665.4|0
1641283070000|2022-01-04 07:57:50|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|0
1641283080000|2022-01-04 07:58:00|5671.4|5665.4|5671.4|5665.4|5671.4|5665.4|5670.4|5664.4|0
1641283090000|2022-01-04 07:58:10|5671.9|5665.9|5671.9|5665.9|5671.9|5665.9|5671.9|5665.9|0
1641283100000|2022-01-04 07:58:20|5672.4|5666.4|5672.9|5666.9|5672.9|5666.9|5672.4|5666.4|0
1641283120000|2022-01-04 07:58:40|5672.8|5666.8|5671.9|5665.9|5672.8|5666.8|5671.9|5665.9|1
1641283130000|2022-01-04 07:58:50|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|1
1641283140000|2022-01-04 07:59:00|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|0
1641283150000|2022-01-04 07:59:10|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|0
1641283170000|2022-01-04 07:59:30|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|0
1641283180000|2022-01-04 07:59:40|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|0
1641283190000|2022-01-04 07:59:50|5673.4|5667.4|5672.9|5666.9|5673.4|5667.4|5672.9|5666.9|1
1641283200000|2022-01-04 08:00:00|5673.4|5667.4|5674.9|5668.9|5674.9|5668.9|5673.4|5667.4|0
1641283250000|2022-01-04 08:00:50|||||||||1
1641283260000|2022-01-04 08:01:00|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|5672.9|5666.9|1
1641283270000|2022-01-04 08:01:10|5673.4|5667.4|5673.9|5667.9|5673.9|5667.9|5673.4|5667.4|1
1641283280000|2022-01-04 08:01:20|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|2
1641283290000|2022-01-04 08:01:30|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|0
1641283300000|2022-01-04 08:01:40|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|0
1641283310000|2022-01-04 08:01:50|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|0
1641283320000|2022-01-04 08:02:00|5674.4|5668.4|5674.9|5668.9|5674.9|5668.9|5674.4|5668.4|2
1641283330000|2022-01-04 08:02:10|5674.4|5668.4|5673.5|5667.5|5674.4|5668.4|5673.5|5667.5|0
1641283350000|2022-01-04 08:02:30|5672.9|5666.9|5672.9|5666.9|5673.4|5667.4|5672.9|5666.9|1
1641283370000|2022-01-04 08:02:50|5672.5|5666.5|5671.4|5665.4|5672.5|5666.5|5671.4|5665.4|1
1641283380000|2022-01-04 08:03:00|5670.5|5664.5|5670|5664|5670.5|5664.5|5670|5664|0
1641283390000|2022-01-04 08:03:10|5669.9|5663.9|5670.4|5664.4|5670.4|5664.4|5669.9|5663.9|0
1641283400000|2022-01-04 08:03:20|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|0
1641283410000|2022-01-04 08:03:30|5670.4|5664.4|5669.9|5663.9|5670.4|5664.4|5669.9|5663.9|0
1641283430000|2022-01-04 08:03:50|5669.4|5663.4|5669.9|5663.9|5669.9|5663.9|5669.4|5663.4|0
1641283440000|2022-01-04 08:04:00|5666.4|5660.4|5664.9|5658.9|5666.9|5660.9|5664.9|5658.9|3
1641283450000|2022-01-04 08:04:10|||||||||1
1641283460000|2022-01-04 08:04:20|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|0
1641283480000|2022-01-04 08:04:40|5664.4|5658.4|5665.4|5659.4|5665.4|5659.4|5664.4|5658.4|9
1641283500000|2022-01-04 08:05:00|5668.4|5662.4|5669.4|5663.4|5669.4|5663.4|5668.4|5662.4|3
1641283560000|2022-01-04 08:06:00|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|1
1641283580000|2022-01-04 08:06:20|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|0
1641283590000|2022-01-04 08:06:30|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|0
1641283610000|2022-01-04 08:06:50|||||||||2
1641283620000|2022-01-04 08:07:00|5670.9|5664.9|5671.4|5665.4|5671.4|5665.4|5670.9|5664.9|0
1641283650000|2022-01-04 08:07:30|5670.9|5664.9|5671.4|5665.4|5671.4|5665.4|5670.9|5664.9|0
1641283660000|2022-01-04 08:07:40|5673.5|5667.5|5675.4|5669.4|5675.4|5669.4|5673.4|5667.4|6
1641283680000|2022-01-04 08:08:00|5674.9|5668.9|5677.9|5671.9|5677.9|5671.9|5673.9|5667.9|7
1641283690000|2022-01-04 08:08:10|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5
1641283720000|2022-01-04 08:08:40|5677.4|5671.4|5676.9|5670.9|5677.4|5671.4|5676.9|5670.9|0
1641283740000|2022-01-04 08:09:00|5677.3|5671.3|5676.9|5670.9|5677.4|5671.4|5676.9|5670.9|0
1641283780000|2022-01-04 08:09:40|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|2
1641283800000|2022-01-04 08:10:00|5676.4|5670.4|5675.4|5669.4|5676.4|5670.4|5675.4|5669.4|0
1641283810000|2022-01-04 08:10:10|5675.9|5669.9|5676.9|5670.9|5676.9|5670.9|5675.9|5669.9|0
1641283820000|2022-01-04 08:10:20|5677.3|5671.3|5677.9|5671.9|5677.9|5671.9|5677.3|5671.3|0
1641283830000|2022-01-04 08:10:30|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|0
1641283850000|2022-01-04 08:10:50|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|1
1641283860000|2022-01-04 08:11:00|5678.3|5672.3|5677.9|5671.9|5678.3|5672.3|5677.9|5671.9|1
1641283870000|2022-01-04 08:11:10|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|0
1641283880000|2022-01-04 08:11:20|5676.9|5670.9|5677.4|5671.4|5677.4|5671.4|5676.9|5670.9|0
1641283890000|2022-01-04 08:11:30|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|0
1641283900000|2022-01-04 08:11:40|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|1
1641283920000|2022-01-04 08:12:00|||||||||2
1641283930000|2022-01-04 08:12:10|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|0
1641283960000|2022-01-04 08:12:40|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|0
1641284040000|2022-01-04 08:14:00|5677.4|5671.4|5677.9|5671.9|5677.9|5671.9|5677.4|5671.4|2
1641284060000|2022-01-04 08:14:20|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|2
1641284090000|2022-01-04 08:14:50|5675.4|5669.4|5673.9|5667.9|5675.4|5669.4|5673.9|5667.9|0
1641284100000|2022-01-04 08:15:00|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|0
1641284110000|2022-01-04 08:15:10|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|0
1641284120000|2022-01-04 08:15:20|5674.5|5668.5|5673.9|5667.9|5674.5|5668.5|5673.9|5667.9|1
1641284130000|2022-01-04 08:15:30|5675.3|5669.3|5673.9|5667.9|5675.3|5669.3|5673.9|5667.9|1
1641284140000|2022-01-04 08:15:40|5674.4|5668.4|5675.4|5669.4|5675.4|5669.4|5674.4|5668.4|0
1641284150000|2022-01-04 08:15:50|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|0
1641284210000|2022-01-04 08:16:50|5674.6|5668.6|5673.4|5667.4|5674.6|5668.6|5673.4|5667.4|4
1641284220000|2022-01-04 08:17:00|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1641284230000|2022-01-04 08:17:10|5672.9|5666.9|5672.4|5666.4|5672.9|5666.9|5672.4|5666.4|0
1641284260000|2022-01-04 08:17:40|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|0
1641284270000|2022-01-04 08:17:50|5671.5|5665.5|5673.4|5667.4|5673.4|5667.4|5671.5|5665.5|3
1641284290000|2022-01-04 08:18:10|5673.8|5667.8|5675.4|5669.4|5675.4|5669.4|5673.8|5667.8|0
1641284300000|2022-01-04 08:18:20|5676.3|5670.3|5675.4|5669.4|5676.3|5670.3|5675.4|5669.4|1
1641284310000|2022-01-04 08:18:30|5676.9|5670.9|5676.9|5670.9|5677.4|5671.4|5676.9|5670.9|4
1641284340000|2022-01-04 08:19:00|5677.3|5671.3|5677.4|5671.4|5677.4|5671.4|5676.9|5670.9|0
1641284360000|2022-01-04 08:19:20|5677.9|5671.9|5676.8|5670.8|5677.9|5671.9|5676.8|5670.8|1
1641284370000|2022-01-04 08:19:30|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|3
1641284380000|2022-01-04 08:19:40|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1641284390000|2022-01-04 08:19:50|5678.7|5672.7|5678.3|5672.3|5679.3|5673.3|5678.3|5672.3|0
1641284400000|2022-01-04 08:20:00|5678.7|5672.7|5678.8|5672.8|5678.8|5672.8|5678.7|5672.7|0
1641284430000|2022-01-04 08:20:30|||||||||1
1641284440000|2022-01-04 08:20:40|||||||||1
1641284460000|2022-01-04 08:21:00|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|0
1641284480000|2022-01-04 08:21:20|5678.8|5672.8|5679.3|5673.3|5679.3|5673.3|5678.8|5672.8|12
1641284490000|2022-01-04 08:21:30|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|0
1641284500000|2022-01-04 08:21:40|5678.3|5672.3|5677.8|5671.8|5678.3|5672.3|5677.8|5671.8|1
1641284510000|2022-01-04 08:21:50|5678.3|5672.3|5677.8|5671.8|5678.3|5672.3|5677.3|5671.3|13
1641284520000|2022-01-04 08:22:00|5677.4|5671.4|5677.3|5671.3|5677.4|5671.4|5677.3|5671.3|0
1641284530000|2022-01-04 08:22:10|5676.8|5670.8|5676.8|5670.8|5677.3|5671.3|5676.8|5670.8|0
1641284550000|2022-01-04 08:22:30|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1641284560000|2022-01-04 08:22:40|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1641284580000|2022-01-04 08:23:00|5678.3|5672.3|5679.3|5673.3|5679.3|5673.3|5677.8|5671.8|2
1641284590000|2022-01-04 08:23:10|5678.8|5672.8|5678.3|5672.3|5678.8|5672.8|5678.3|5672.3|2
1641284600000|2022-01-04 08:23:20|5678.7|5672.7|5678.3|5672.3|5678.7|5672.7|5678.3|5672.3|0
1641284610000|2022-01-04 08:23:30|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1641284640000|2022-01-04 08:24:00|5679.3|5673.3|5678.8|5672.8|5679.3|5673.3|5678.8|5672.8|2
1641284650000|2022-01-04 08:24:10|5677.4|5671.4|5678.3|5672.3|5678.3|5672.3|5677.3|5671.3|1
1641284660000|2022-01-04 08:24:20|5678.7|5672.7|5679.3|5673.3|5679.3|5673.3|5678.7|5672.7|1
1641284700000|2022-01-04 08:25:00|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|4
1641284710000|2022-01-04 08:25:10|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|1
1641284720000|2022-01-04 08:25:20|5678.3|5672.3|5677.3|5671.3|5678.3|5672.3|5677.3|5671.3|0
1641284730000|2022-01-04 08:25:30|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|1
1641284740000|2022-01-04 08:25:40|5677.8|5671.8|5678.3|5672.3|5678.3|5672.3|5677.8|5671.8|0
1641284750000|2022-01-04 08:25:50|||||||||1
1641284760000|2022-01-04 08:26:00|5678.7|5672.7|5679.3|5673.3|5679.3|5673.3|5678.7|5672.7|0
1641284780000|2022-01-04 08:26:20|5678.3|5672.3|5677.8|5671.8|5678.3|5672.3|5677.3|5671.3|2
1641284790000|2022-01-04 08:26:30|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|1
1641284820000|2022-01-04 08:27:00|5677.8|5671.8|5677.8|5671.8|5678.3|5672.3|5677.8|5671.8|0
1641284840000|2022-01-04 08:27:20|5678.3|5672.3|5677.8|5671.8|5678.3|5672.3|5677.8|5671.8|0
1641284850000|2022-01-04 08:27:30|5678.3|5672.3|5677.8|5671.8|5678.3|5672.3|5677.8|5671.8|0
1641284870000|2022-01-04 08:27:50|5678.3|5672.3|5677.8|5671.8|5678.3|5672.3|5677.8|5671.8|0
1641284880000|2022-01-04 08:28:00|5678.3|5672.3|5678.8|5672.8|5678.8|5672.8|5677.8|5671.8|0
1641284890000|2022-01-04 08:28:10|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|3
1641284910000|2022-01-04 08:28:30|5678.3|5672.3|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|0
1641284920000|2022-01-04 08:28:40|5679.2|5673.2|5677.3|5671.3|5679.2|5673.2|5677.3|5671.3|1
1641284940000|2022-01-04 08:29:00|5678.3|5672.3|5677.4|5671.4|5678.8|5672.8|5677.3|5671.3|0
1641284950000|2022-01-04 08:29:10|5677.3|5671.3|5676.8|5670.8|5677.3|5671.3|5676.8|5670.8|0
1641284960000|2022-01-04 08:29:20|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|1
1641284970000|2022-01-04 08:29:30|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1641284990000|2022-01-04 08:29:50|||||||||1
1641285000000|2022-01-04 08:30:00|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1641285030000|2022-01-04 08:30:30|||||||||1
1641285040000|2022-01-04 08:30:40|5676.7|5670.7|5672.8|5666.8|5676.7|5670.7|5672.8|5666.8|2
1641285050000|2022-01-04 08:30:50|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|0
1641285060000|2022-01-04 08:31:00|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|1
1641285070000|2022-01-04 08:31:10|5672.3|5666.3|5671.3|5665.3|5672.3|5666.3|5670.9|5664.9|2
1641285090000|2022-01-04 08:31:30|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1641285110000|2022-01-04 08:31:50|5672.3|5666.3|5670.3|5664.3|5672.3|5666.3|5670.3|5664.3|3
1641285120000|2022-01-04 08:32:00|5668.8|5662.8|5669.3|5663.3|5669.8|5663.8|5668.5|5662.5|6
1641285140000|2022-01-04 08:32:20|||||||||1
1641285150000|2022-01-04 08:32:30|5668.4|5662.4|5669.3|5663.3|5669.3|5663.3|5668.3|5662.3|2
1641285160000|2022-01-04 08:32:40|5669.9|5663.9|5671.8|5665.8|5671.8|5665.8|5669.9|5663.9|0
1641285170000|2022-01-04 08:32:50|5672.3|5666.3|5672.8|5666.8|5672.8|5666.8|5672.3|5666.3|5
1641285180000|2022-01-04 08:33:00|5673.3|5667.3|5673.8|5667.8|5673.8|5667.8|5673.3|5667.3|1
1641285190000|2022-01-04 08:33:10|5674.3|5668.3|5674.3|5668.3|5674.3|5668.3|5673.8|5667.8|0
1641285210000|2022-01-04 08:33:30|5674.8|5668.8|5675.8|5669.8|5676.3|5670.3|5674.8|5668.8|0
1641285220000|2022-01-04 08:33:40|5676.3|5670.3|5677.7|5671.7|5677.7|5671.7|5676.3|5670.3|1
1641285240000|2022-01-04 08:34:00|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|4
1641285270000|2022-01-04 08:34:30|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|2
1641285300000|2022-01-04 08:35:00|5676.8|5670.8|5677.3|5671.3|5677.3|5671.3|5676.8|5670.8|0
1641285350000|2022-01-04 08:35:50|5677.7|5671.7|5674.4|5668.4|5677.8|5671.8|5674.4|5668.4|6
1641285360000|2022-01-04 08:36:00|5674.3|5668.3|5673.9|5667.9|5674.3|5668.3|5673.9|5667.9|0
1641285380000|2022-01-04 08:36:20|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1641285390000|2022-01-04 08:36:30|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|0
1641285410000|2022-01-04 08:36:50|5674.4|5668.4|5674.8|5668.8|5674.8|5668.8|5674.4|5668.4|3
1641285420000|2022-01-04 08:37:00|5675.3|5669.3|5674.8|5668.8|5675.3|5669.3|5674.8|5668.8|3
1641285430000|2022-01-04 08:37:10|5674.4|5668.4|5674.8|5668.8|5674.8|5668.8|5673.9|5667.9|1
1641285450000|2022-01-04 08:37:30|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|0
1641285460000|2022-01-04 08:37:40|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|6
1641285470000|2022-01-04 08:37:50|5678.3|5672.3|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|0
1641285480000|2022-01-04 08:38:00|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|1
1641285490000|2022-01-04 08:38:10|5679.2|5673.2|5677.9|5671.9|5679.2|5673.2|5677.9|5671.9|4
1641285500000|2022-01-04 08:38:20|5677.4|5671.4|5678.8|5672.8|5678.8|5672.8|5677.4|5671.4|1
1641285540000|2022-01-04 08:39:00|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|3
1641285560000|2022-01-04 08:39:20|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|3
1641285570000|2022-01-04 08:39:30|5675.8|5669.8|5676.3|5670.3|5676.3|5670.3|5675.4|5669.4|3
1641285580000|2022-01-04 08:39:40|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1641285590000|2022-01-04 08:39:50|5676.8|5670.8|5677.3|5671.3|5677.3|5671.3|5676.8|5670.8|0
1641285630000|2022-01-04 08:40:30|5676.8|5670.8|5677.8|5671.8|5678.3|5672.3|5676.8|5670.8|1
1641285650000|2022-01-04 08:40:50|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|5678.7|5672.7|1
1641285660000|2022-01-04 08:41:00|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|5678.8|5672.8|0
1641285710000|2022-01-04 08:41:50|5678.3|5672.3|5676.8|5670.8|5678.3|5672.3|5676.8|5670.8|3
1641285720000|2022-01-04 08:42:00|5676.4|5670.4|5678.3|5672.3|5678.3|5672.3|5676.3|5670.3|2
1641285730000|2022-01-04 08:42:10|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1641285750000|2022-01-04 08:42:30|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|2
1641285760000|2022-01-04 08:42:40|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|0
1641285770000|2022-01-04 08:42:50|||||||||1
1641285790000|2022-01-04 08:43:10|5678.3|5672.3|5678.8|5672.8|5678.8|5672.8|5678.3|5672.3|2
1641285830000|2022-01-04 08:43:50|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|1
1641285840000|2022-01-04 08:44:00|||||||||5
1641285850000|2022-01-04 08:44:10|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|1
1641285880000|2022-01-04 08:44:40|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|0
1641285890000|2022-01-04 08:44:50|5677.3|5671.3|5676.8|5670.8|5677.3|5671.3|5676.8|5670.8|0
1641285900000|2022-01-04 08:45:00|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|2
1641285920000|2022-01-04 08:45:20|5678.2|5672.2|5677.8|5671.8|5678.3|5672.3|5677.8|5671.8|1
1641285960000|2022-01-04 08:46:00|5677.3|5671.3|5678.3|5672.3|5678.3|5672.3|5677.3|5671.3|2
1641285980000|2022-01-04 08:46:20|5678.8|5672.8|5678.3|5672.3|5678.8|5672.8|5678.3|5672.3|0
1641286010000|2022-01-04 08:46:50|5678.1|5672.1|5677.3|5671.3|5678.1|5672.1|5677.3|5671.3|4
1641286020000|2022-01-04 08:47:00|5676.9|5670.9|5676.8|5670.8|5676.9|5670.9|5676.8|5670.8|0
1641286030000|2022-01-04 08:47:10|5675.8|5669.8|5673.3|5667.3|5675.8|5669.8|5672.3|5666.3|3
1641286040000|2022-01-04 08:47:20|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1641286050000|2022-01-04 08:47:30|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|1
1641286100000|2022-01-04 08:48:20|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1641286130000|2022-01-04 08:48:50|5672.3|5666.3|5673.8|5667.8|5673.8|5667.8|5672.3|5666.3|2
1641286140000|2022-01-04 08:49:00|5674.3|5668.3|5675.3|5669.3|5675.3|5669.3|5674.3|5668.3|0
1641286160000|2022-01-04 08:49:20|5675.8|5669.8|5676.3|5670.3|5676.8|5670.8|5675.8|5669.8|0
1641286180000|2022-01-04 08:49:40|5675.9|5669.9|5675.3|5669.3|5675.9|5669.9|5674.8|5668.8|2
1641286190000|2022-01-04 08:49:50|5674.9|5668.9|5674.3|5668.3|5674.9|5668.9|5674.3|5668.3|0
1641286200000|2022-01-04 08:50:00|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|5674.8|5668.8|0
1641286220000|2022-01-04 08:50:20|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|0
1641286230000|2022-01-04 08:50:30|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|5675.8|5669.8|1
1641286250000|2022-01-04 08:50:50|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|1
1641286260000|2022-01-04 08:51:00|5676.8|5670.8|5675.3|5669.3|5676.8|5670.8|5675.3|5669.3|1
1641286280000|2022-01-04 08:51:20|5674.8|5668.8|5673.8|5667.8|5674.8|5668.8|5673.8|5667.8|0
1641286300000|2022-01-04 08:51:40|5673.3|5667.3|5672.8|5666.8|5673.3|5667.3|5672.8|5666.8|0
1641286310000|2022-01-04 08:51:50|5672.4|5666.4|5672.8|5666.8|5672.8|5666.8|5672.3|5666.3|0
1641286320000|2022-01-04 08:52:00|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|1
1641286370000|2022-01-04 08:52:50|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|0
1641286380000|2022-01-04 08:53:00|5675.8|5669.8|5676.3|5670.3|5676.3|5670.3|5675.8|5669.8|0
1641286390000|2022-01-04 08:53:10|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1641286400000|2022-01-04 08:53:20|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1641286410000|2022-01-04 08:53:30|5677.8|5671.8|5680.3|5674.3|5680.3|5674.3|5677.8|5671.8|2
1641286420000|2022-01-04 08:53:40|5679.8|5673.8|5680.3|5674.3|5680.3|5674.3|5679.8|5673.8|0
1641286430000|2022-01-04 08:53:50|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|0
1641286440000|2022-01-04 08:54:00|5680.3|5674.3|5680.3|5674.3|5682.3|5676.3|5680.3|5674.3|19
1641286450000|2022-01-04 08:54:10|5681.4|5675.4|5681.3|5675.3|5681.4|5675.4|5681.3|5675.3|0
1641286460000|2022-01-04 08:54:20|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1641286490000|2022-01-04 08:54:50|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|24
1641286500000|2022-01-04 08:55:00|5682.2|5676.2|5681.3|5675.3|5682.2|5676.2|5681.3|5675.3|1
1641286510000|2022-01-04 08:55:10|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1641286530000|2022-01-04 08:55:30|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|15
1641286540000|2022-01-04 08:55:40|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.3|5675.3|0
1641286560000|2022-01-04 08:56:00|5680.8|5674.8|5681.8|5675.8|5681.8|5675.8|5680.8|5674.8|1
1641286570000|2022-01-04 08:56:10|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|0
1641286590000|2022-01-04 08:56:30|5680.4|5674.4|5681.3|5675.3|5681.3|5675.3|5680.4|5674.4|1
1641286650000|2022-01-04 08:57:30|5680.8|5674.8|5681.3|5675.3|5681.3|5675.3|5680.8|5674.8|0
1641286660000|2022-01-04 08:57:40|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1641286670000|2022-01-04 08:57:50|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|1
1641286680000|2022-01-04 08:58:00|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1641286690000|2022-01-04 08:58:10|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1641286700000|2022-01-04 08:58:20|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|5679.8|5673.8|1
1641286730000|2022-01-04 08:58:50|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|1
1641286740000|2022-01-04 08:59:00|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.3|5674.3|2
1641286750000|2022-01-04 08:59:10|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|0
1641286770000|2022-01-04 08:59:30|5681.1|5675.1|5680.3|5674.3|5681.1|5675.1|5680.3|5674.3|1
1641286800000|2022-01-04 09:00:00|5679.8|5673.8|5679.3|5673.3|5679.8|5673.8|5679.3|5673.3|1
1641286820000|2022-01-04 09:00:20|5675.8|5669.8|5675.3|5669.3|5675.8|5669.8|5675.3|5669.3|8
1641286830000|2022-01-04 09:00:30|5677.7|5671.7|5679.3|5673.3|5679.3|5673.3|5677.7|5671.7|7
1641286840000|2022-01-04 09:00:40|5679.8|5673.8|5679.3|5673.3|5679.8|5673.8|5679.3|5673.3|1
1641286850000|2022-01-04 09:00:50|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|1
1641286860000|2022-01-04 09:01:00|5679.3|5673.3|5679.8|5673.8|5680.3|5674.3|5679.3|5673.3|4
1641286870000|2022-01-04 09:01:10|5679.3|5673.3|5678.8|5672.8|5679.3|5673.3|5678.3|5672.3|3
1641286890000|2022-01-04 09:01:30|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|0
1641286920000|2022-01-04 09:02:00|5679.8|5673.8|5680.8|5674.8|5680.8|5674.8|5679.8|5673.8|1
1641286940000|2022-01-04 09:02:20|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1641286970000|2022-01-04 09:02:50|||||||||1
1641287030000|2022-01-04 09:03:50|5681.7|5675.7|5681.8|5675.8|5681.8|5675.8|5681.7|5675.7|0
1641287040000|2022-01-04 09:04:00|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5
1641287050000|2022-01-04 09:04:10|||||||||2
1641287100000|2022-01-04 09:05:00|5682.2|5676.2|5680.3|5674.3|5682.2|5676.2|5680.3|5674.3|5
1641287110000|2022-01-04 09:05:10|5681.3|5675.3|5680.3|5674.3|5681.3|5675.3|5680.3|5674.3|1
1641287150000|2022-01-04 09:05:50|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1641287180000|2022-01-04 09:06:20|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1641287190000|2022-01-04 09:06:30|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5681.8|5675.8|0
1641287210000|2022-01-04 09:06:50|||||||||1
1641287270000|2022-01-04 09:07:50|5681.9|5675.9|5681.9|5675.9|5681.9|5675.9|5681.9|5675.9|2
1641287280000|2022-01-04 09:08:00|5680.8|5674.8|5681.8|5675.8|5681.8|5675.8|5680.8|5674.8|1
1641287310000|2022-01-04 09:08:30|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|0
1641287320000|2022-01-04 09:08:40|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|1
1641287330000|2022-01-04 09:08:50|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|0
1641287340000|2022-01-04 09:09:00|5682.3|5676.3|5682.8|5676.8|5683.3|5677.3|5681.9|5675.9|10
1641287350000|2022-01-04 09:09:10|5684.1|5678.1|5687.8|5681.8|5687.8|5681.8|5684.1|5678.1|35
1641287370000|2022-01-04 09:09:30|5689.1|5683.1|5691.7|5685.7|5692.2|5686.2|5689.1|5683.1|34
1641287380000|2022-01-04 09:09:40|5691.3|5685.3|5690.6|5684.6|5691.3|5685.3|5690.6|5684.6|1
1641287390000|2022-01-04 09:09:50|5690.1|5684.1|5696.1|5690.1|5696.1|5690.1|5690.1|5684.1|11
1641287400000|2022-01-04 09:10:00|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1641287410000|2022-01-04 09:10:10|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1641287430000|2022-01-04 09:10:30|||||||||1
1641287440000|2022-01-04 09:10:40|5696.6|5690.6|5700.6|5694.6|5700.6|5694.6|5696.6|5690.6|8
1641287460000|2022-01-04 09:11:00|5700.2|5694.2|5699.7|5693.7|5700.2|5694.2|5699.7|5693.7|2
1641287480000|2022-01-04 09:11:20|5699.3|5693.3|5699.2|5693.2|5699.3|5693.3|5699.2|5693.2|2
1641287490000|2022-01-04 09:11:30|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|1
1641287500000|2022-01-04 09:11:40|5699.1|5693.1|5696.2|5690.2|5699.1|5693.1|5696.2|5690.2|2
1641287510000|2022-01-04 09:11:50|5693.8|5687.8|5696.2|5690.2|5696.2|5690.2|5693.8|5687.8|4
1641287520000|2022-01-04 09:12:00|5696.3|5690.3|5696.7|5690.7|5696.7|5690.7|5696.3|5690.3|0
1641287540000|2022-01-04 09:12:20|||||||||1
1641287550000|2022-01-04 09:12:30|5697.2|5691.2|5696.7|5690.7|5697.2|5691.2|5696.2|5690.2|1
1641287570000|2022-01-04 09:12:50|5697.1|5691.1|5697.2|5691.2|5698.2|5692.2|5697.1|5691.1|1
1641287580000|2022-01-04 09:13:00|5697.6|5691.6|5698.2|5692.2|5698.2|5692.2|5697.6|5691.6|0
1641287610000|2022-01-04 09:13:30|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1641287630000|2022-01-04 09:13:50|5698.1|5692.1|5698.7|5692.7|5698.7|5692.7|5698.1|5692.1|0
1641287640000|2022-01-04 09:14:00|5698.2|5692.2|5699.1|5693.1|5699.1|5693.1|5698.2|5692.2|6
1641287650000|2022-01-04 09:14:10|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|0
1641287720000|2022-01-04 09:15:20|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|1
1641287730000|2022-01-04 09:15:30|5700.2|5694.2|5701.2|5695.2|5701.2|5695.2|5700.2|5694.2|4
1641287740000|2022-01-04 09:15:40|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|3
1641287800000|2022-01-04 09:16:40|5701.1|5695.1|5700.2|5694.2|5701.1|5695.1|5700.2|5694.2|1
1641287820000|2022-01-04 09:17:00|5699.8|5693.8|5698.7|5692.7|5699.8|5693.8|5698.7|5692.7|3
1641287840000|2022-01-04 09:17:20|5697.3|5691.3|5697.7|5691.7|5697.7|5691.7|5697.3|5691.3|0
1641287850000|2022-01-04 09:17:30|5697.3|5691.3|5696.7|5690.7|5697.3|5691.3|5696.2|5690.2|0
1641287870000|2022-01-04 09:17:50|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1641287880000|2022-01-04 09:18:00|5698.1|5692.1|5698.2|5692.2|5698.2|5692.2|5698.1|5692.1|0
1641287890000|2022-01-04 09:18:10|5697.3|5691.3|5697.2|5691.2|5697.3|5691.3|5697.2|5691.2|1
1641287910000|2022-01-04 09:18:30|5696.8|5690.8|5696.2|5690.2|5696.8|5690.8|5696.2|5690.2|0
1641287920000|2022-01-04 09:18:40|||||||||1
1641287940000|2022-01-04 09:19:00|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.3|5690.3|2
1641287960000|2022-01-04 09:19:20|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|0
1641287980000|2022-01-04 09:19:40|5696.8|5690.8|5695.2|5689.2|5697.2|5691.2|5695.2|5689.2|11
1641287990000|2022-01-04 09:19:50|5694.3|5688.3|5693.2|5687.2|5694.3|5688.3|5692.2|5686.2|3
1641288010000|2022-01-04 09:20:10|5692.8|5686.8|5692.7|5686.7|5692.8|5686.8|5692.7|5686.7|0
1641288030000|2022-01-04 09:20:30|5691.4|5685.4|5692.2|5686.2|5692.2|5686.2|5691.4|5685.4|5
1641288050000|2022-01-04 09:20:50|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|0
1641288060000|2022-01-04 09:21:00|5692.8|5686.8|5693.1|5687.1|5693.1|5687.1|5692.8|5686.8|6
1641288070000|2022-01-04 09:21:10|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|0
1641288090000|2022-01-04 09:21:30|5694.1|5688.1|5693.3|5687.3|5694.1|5688.1|5693.3|5687.3|1
1641288100000|2022-01-04 09:21:40|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|0
1641288110000|2022-01-04 09:21:50|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|0
1641288120000|2022-01-04 09:22:00|5693.1|5687.1|5693.2|5687.2|5693.2|5687.2|5693.1|5687.1|0
1641288170000|2022-01-04 09:22:50|5692.8|5686.8|5692.7|5686.7|5692.8|5686.8|5692.7|5686.7|0
1641288180000|2022-01-04 09:23:00|5693.2|5687.2|5695.7|5689.7|5695.7|5689.7|5693.2|5687.2|2
1641288190000|2022-01-04 09:23:10|5696.1|5690.1|5695.7|5689.7|5696.1|5690.1|5695.7|5689.7|0
1641288200000|2022-01-04 09:23:20|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|0
1641288240000|2022-01-04 09:24:00|5696.6|5690.6|5697.2|5691.2|5697.2|5691.2|5696.6|5690.6|2
1641288250000|2022-01-04 09:24:10|5697.6|5691.6|5697.7|5691.7|5697.7|5691.7|5697.6|5691.6|0
1641288260000|2022-01-04 09:24:20|5698.2|5692.2|5699.2|5693.2|5699.2|5693.2|5698.2|5692.2|0
1641288270000|2022-01-04 09:24:30|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|1
1641288290000|2022-01-04 09:24:50|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|2
1641288300000|2022-01-04 09:25:00|5698.1|5692.1|5697.7|5691.7|5698.1|5692.1|5697.7|5691.7|0
1641288310000|2022-01-04 09:25:10|5698.1|5692.1|5698.2|5692.2|5698.2|5692.2|5698.1|5692.1|0
1641288320000|2022-01-04 09:25:20|5698.6|5692.6|5698.7|5692.7|5698.7|5692.7|5698.6|5692.6|0
1641288360000|2022-01-04 09:26:00|5698.3|5692.3|5697.2|5691.2|5698.3|5692.3|5696.2|5690.2|2
1641288370000|2022-01-04 09:26:10|||||||||1
1641288390000|2022-01-04 09:26:30|5697.1|5691.1|5696.2|5690.2|5697.1|5691.1|5696.2|5690.2|1
1641288410000|2022-01-04 09:26:50|||||||||1
1641288430000|2022-01-04 09:27:10|5696.1|5690.1|5695.7|5689.7|5696.1|5690.1|5695.7|5689.7|1
1641288440000|2022-01-04 09:27:20|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|11
1641288450000|2022-01-04 09:27:30|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1641288460000|2022-01-04 09:27:40|5693.3|5687.3|5693.2|5687.2|5693.3|5687.3|5693.2|5687.2|0
1641288490000|2022-01-04 09:28:10|5692.3|5686.3|5692.2|5686.2|5693.6|5687.6|5691.2|5685.2|6
1641288500000|2022-01-04 09:28:20|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|1
1641288510000|2022-01-04 09:28:30|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1641288520000|2022-01-04 09:28:40|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|4
1641288530000|2022-01-04 09:28:50|5690.2|5684.2|5689.2|5683.2|5690.2|5684.2|5689.2|5683.2|3
1641288540000|2022-01-04 09:29:00|5689.7|5683.7|5691.2|5685.2|5691.2|5685.2|5689.7|5683.7|8
1641288560000|2022-01-04 09:29:20|5690.8|5684.8|5690.2|5684.2|5690.8|5684.8|5690.2|5684.2|0
1641288600000|2022-01-04 09:30:00|5691.1|5685.1|5687.2|5681.2|5691.1|5685.1|5687.2|5681.2|10
1641288650000|2022-01-04 09:30:50|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1641288690000|2022-01-04 09:31:30|5686.8|5680.8|5687.2|5681.2|5687.2|5681.2|5686.8|5680.8|0
1641288700000|2022-01-04 09:31:40|5687.6|5681.6|5687.7|5681.7|5687.7|5681.7|5687.6|5681.6|0
1641288720000|2022-01-04 09:32:00|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|3
1641288730000|2022-01-04 09:32:10|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1641288760000|2022-01-04 09:32:40|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1641288770000|2022-01-04 09:32:50|5687.2|5681.2|5687.7|5681.7|5687.7|5681.7|5687.2|5681.2|0
1641288780000|2022-01-04 09:33:00|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1641288800000|2022-01-04 09:33:20|5687.7|5681.7|5688.2|5682.2|5688.2|5682.2|5687.7|5681.7|2
1641288830000|2022-01-04 09:33:50|||||||||1
1641288840000|2022-01-04 09:34:00|5690.7|5684.7|5691.2|5685.2|5692.2|5686.2|5690.3|5684.3|3
1641288860000|2022-01-04 09:34:20|5690.8|5684.8|5690.7|5684.7|5690.8|5684.8|5690.7|5684.7|0
1641288930000|2022-01-04 09:35:30|5690.6|5684.6|5688.7|5682.7|5690.6|5684.6|5688.7|5682.7|3
1641288940000|2022-01-04 09:35:40|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1641288960000|2022-01-04 09:36:00|5689.3|5683.3|5689.7|5683.7|5689.7|5683.7|5689.2|5683.2|0
1641289020000|2022-01-04 09:37:00|5690.1|5684.1|5690.6|5684.6|5691.1|5685.1|5690.1|5684.1|1
1641289030000|2022-01-04 09:37:10|5690.7|5684.7|5689.2|5683.2|5690.7|5684.7|5689.2|5683.2|1
1641289070000|2022-01-04 09:37:50|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1641289080000|2022-01-04 09:38:00|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5689.7|5683.7|1
1641289110000|2022-01-04 09:38:30|5690.6|5684.6|5690.2|5684.2|5690.7|5684.7|5690.2|5684.2|0
1641289120000|2022-01-04 09:38:40|5690.6|5684.6|5690.7|5684.7|5690.7|5684.7|5690.6|5684.6|0
1641289130000|2022-01-04 09:38:50|5690.8|5684.8|5692.2|5686.2|5692.2|5686.2|5690.8|5684.8|0
1641289140000|2022-01-04 09:39:00|5692.6|5686.6|5692.7|5686.7|5692.7|5686.7|5691.7|5685.7|1
1641289150000|2022-01-04 09:39:10|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|0
1641289170000|2022-01-04 09:39:30|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1641289180000|2022-01-04 09:39:40|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|2
1641289220000|2022-01-04 09:40:20|5690.6|5684.6|5691.7|5685.7|5691.7|5685.7|5690.6|5684.6|0
1641289230000|2022-01-04 09:40:30|5692.1|5686.1|5691.7|5685.7|5692.1|5686.1|5691.7|5685.7|0
1641289240000|2022-01-04 09:40:40|5692.1|5686.1|5692.7|5686.7|5692.7|5686.7|5692.1|5686.1|0
1641289260000|2022-01-04 09:41:00|5692.2|5686.2|5690.2|5684.2|5692.2|5686.2|5690.2|5684.2|1
1641289290000|2022-01-04 09:41:30|5689.7|5683.7|5689.2|5683.2|5691.2|5685.2|5689.2|5683.2|1
1641289320000|2022-01-04 09:42:00|5688.2|5682.2|5690.2|5684.2|5690.2|5684.2|5688.2|5682.2|11
1641289330000|2022-01-04 09:42:10|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|1
1641289370000|2022-01-04 09:42:50|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|0
1641289390000|2022-01-04 09:43:10|5690.6|5684.6|5689.7|5683.7|5690.6|5684.6|5689.7|5683.7|1
1641289440000|2022-01-04 09:44:00|5690.7|5684.7|5689.7|5683.7|5690.7|5684.7|5689.7|5683.7|1
1641289490000|2022-01-04 09:44:50|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|0
1641289520000|2022-01-04 09:45:20|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1641289530000|2022-01-04 09:45:30|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|1
1641289540000|2022-01-04 09:45:40|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|1
1641289550000|2022-01-04 09:45:50|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5689.7|5683.7|0
1641289560000|2022-01-04 09:46:00|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5689.7|5683.7|0
1641289570000|2022-01-04 09:46:10|5690.2|5684.2|5689.7|5683.7|5690.2|5684.2|5689.7|5683.7|0
1641289580000|2022-01-04 09:46:20|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1641289590000|2022-01-04 09:46:30|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|5690.7|5684.7|0
1641289610000|2022-01-04 09:46:50|5690.6|5684.6|5690.2|5684.2|5690.6|5684.6|5690.2|5684.2|1
1641289630000|2022-01-04 09:47:10|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|0
1641289640000|2022-01-04 09:47:20|5691.6|5685.6|5690.2|5684.2|5692.2|5686.2|5690.2|5684.2|0
1641289670000|2022-01-04 09:47:50|5690.7|5684.7|5691.7|5685.7|5691.7|5685.7|5690.7|5684.7|0
1641289680000|2022-01-04 09:48:00|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.2|5686.2|0
1641289690000|2022-01-04 09:48:10|5692.6|5686.6|5691.7|5685.7|5692.6|5686.6|5691.7|5685.7|1
1641289730000|2022-01-04 09:48:50|5692.6|5686.6|5692.7|5686.7|5692.7|5686.7|5692.6|5686.6|0
1641289740000|2022-01-04 09:49:00|5693.1|5687.1|5693.2|5687.2|5693.2|5687.2|5692.3|5686.3|1
1641289770000|2022-01-04 09:49:30|5693.6|5687.6|5693.7|5687.7|5693.7|5687.7|5693.6|5687.6|0
1641289790000|2022-01-04 09:49:50|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|5693.3|5687.3|0
1641289800000|2022-01-04 09:50:00|5693.2|5687.2|5693.7|5687.7|5693.7|5687.7|5693.2|5687.2|1
1641289820000|2022-01-04 09:50:20|5693.3|5687.3|5692.7|5686.7|5693.3|5687.3|5692.7|5686.7|2
1641289830000|2022-01-04 09:50:30|5693.1|5687.1|5692.7|5686.7|5693.2|5687.2|5692.7|5686.7|0
1641289840000|2022-01-04 09:50:40|5693.1|5687.1|5693.2|5687.2|5693.2|5687.2|5693.1|5687.1|0
1641289850000|2022-01-04 09:50:50|5694.1|5688.1|5694.7|5688.7|5694.7|5688.7|5694.1|5688.1|0
1641289860000|2022-01-04 09:51:00|5692.8|5686.8|5694.2|5688.2|5694.2|5688.2|5692.8|5686.8|1
1641289880000|2022-01-04 09:51:20|5694.6|5688.6|5694.7|5688.7|5694.7|5688.7|5694.6|5688.6|0
1641289910000|2022-01-04 09:51:50|5695.1|5689.1|5694.2|5688.2|5695.3|5689.3|5694.2|5688.2|1
1641289930000|2022-01-04 09:52:10|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|2
1641289940000|2022-01-04 09:52:20|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|0
1641289950000|2022-01-04 09:52:30|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|4
1641289970000|2022-01-04 09:52:50|5696.3|5690.3|5696.2|5690.2|5697.2|5691.2|5696.2|5690.2|2
1641289980000|2022-01-04 09:53:00|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1641290030000|2022-01-04 09:53:50|5698.1|5692.1|5696.7|5690.7|5698.1|5692.1|5696.7|5690.7|1
1641290050000|2022-01-04 09:54:10|5697.1|5691.1|5697.2|5691.2|5697.2|5691.2|5697.1|5691.1|1
1641290100000|2022-01-04 09:55:00|5698.2|5692.2|5695.7|5689.7|5698.2|5692.2|5695.7|5689.7|3
1641290110000|2022-01-04 09:55:10|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1641290130000|2022-01-04 09:55:30|5695.2|5689.2|5695.7|5689.7|5695.7|5689.7|5695.2|5689.2|0
1641290160000|2022-01-04 09:56:00|5697|5691|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|0
1641290180000|2022-01-04 09:56:20|||||||||1
1641290210000|2022-01-04 09:56:50|5696.9|5690.9|5697.2|5691.2|5697.2|5691.2|5696.9|5690.9|5
1641290220000|2022-01-04 09:57:00|||||||||1
1641290230000|2022-01-04 09:57:10|5696.7|5690.7|5696.2|5690.2|5696.7|5690.7|5696.2|5690.2|0
1641290250000|2022-01-04 09:57:30|5697.1|5691.1|5697.7|5691.7|5697.7|5691.7|5697.1|5691.1|0
1641290260000|2022-01-04 09:57:40|5698.1|5692.1|5697.7|5691.7|5698.1|5692.1|5697.2|5691.2|1
1641290270000|2022-01-04 09:57:50|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|0
1641290280000|2022-01-04 09:58:00|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|0
1641290320000|2022-01-04 09:58:40|5698.1|5692.1|5699.2|5693.2|5699.7|5693.7|5698.1|5692.1|2
1641290330000|2022-01-04 09:58:50|5700.1|5694.1|5699.7|5693.7|5700.1|5694.1|5699.2|5693.2|1
1641290340000|2022-01-04 09:59:00|5699.3|5693.3|5701.2|5695.2|5701.2|5695.2|5698.8|5692.8|4
1641290360000|2022-01-04 09:59:20|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5
1641290380000|2022-01-04 09:59:40|||||||||2
1641290390000|2022-01-04 09:59:50|5700.3|5694.3|5699.2|5693.2|5700.3|5694.3|5699.2|5693.2|0
1641290400000|2022-01-04 10:00:00|5701.1|5695.1|5701.2|5695.2|5701.2|5695.2|5701.1|5695.1|3
1641290420000|2022-01-04 10:00:20|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|6
1641290450000|2022-01-04 10:00:50|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1641290480000|2022-01-04 10:01:20|5701.1|5695.1|5700.6|5694.6|5701.2|5695.2|5700.6|5694.6|3
1641290490000|2022-01-04 10:01:30|5700.7|5694.7|5699.2|5693.2|5700.7|5694.7|5699.2|5693.2|1
1641290500000|2022-01-04 10:01:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1641290540000|2022-01-04 10:02:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|1
1641290570000|2022-01-04 10:02:50|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1641290580000|2022-01-04 10:03:00|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|1
1641290590000|2022-01-04 10:03:10|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1641290600000|2022-01-04 10:03:20|5698.1|5692.1|5697.2|5691.2|5698.1|5692.1|5697.2|5691.2|1
1641290620000|2022-01-04 10:03:40|5697.7|5691.7|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|0
1641290630000|2022-01-04 10:03:50|5697.6|5691.6|5697.7|5691.7|5697.7|5691.7|5697.6|5691.6|0
1641290640000|2022-01-04 10:04:00|5698.2|5692.2|5698.2|5692.2|5699.1|5693.1|5698.2|5692.2|2
1641290650000|2022-01-04 10:04:10|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1641290680000|2022-01-04 10:04:40|5699.1|5693.1|5699.2|5693.2|5699.2|5693.2|5699.1|5693.1|0
1641290710000|2022-01-04 10:05:10|5698.7|5692.7|5698.2|5692.2|5698.7|5692.7|5698.2|5692.2|3
1641290720000|2022-01-04 10:05:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1641290760000|2022-01-04 10:06:00|5696.4|5690.4|5695.7|5689.7|5696.4|5690.4|5695.7|5689.7|3
1641290780000|2022-01-04 10:06:20|5696.1|5690.1|5697.2|5691.2|5697.2|5691.2|5696.1|5690.1|1
1641290790000|2022-01-04 10:06:30|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|0
1641290800000|2022-01-04 10:06:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1641290810000|2022-01-04 10:06:50|5698.7|5692.7|5698.2|5692.2|5698.7|5692.7|5698.2|5692.2|2
1641290820000|2022-01-04 10:07:00|5698.7|5692.7|5699.2|5693.2|5699.2|5693.2|5698.7|5692.7|1
1641290840000|2022-01-04 10:07:20|5698.1|5692.1|5698.2|5692.2|5698.2|5692.2|5698.1|5692.1|1
1641290870000|2022-01-04 10:07:50|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1641290880000|2022-01-04 10:08:00|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1641290930000|2022-01-04 10:08:50|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|2
1641290940000|2022-01-04 10:09:00|5698.6|5692.6|5698.7|5692.7|5698.7|5692.7|5698.6|5692.6|0
1641290960000|2022-01-04 10:09:20|5699.1|5693.1|5699.2|5693.2|5699.2|5693.2|5699.1|5693.1|0
1641290980000|2022-01-04 10:09:40|||||||||1
1641290990000|2022-01-04 10:09:50|5699.1|5693.1|5698.7|5692.7|5699.1|5693.1|5698.7|5692.7|1
1641291020000|2022-01-04 10:10:20|5699.1|5693.1|5699.2|5693.2|5699.2|5693.2|5699.1|5693.1|0
1641291050000|2022-01-04 10:10:50|5699.3|5693.3|5700.7|5694.7|5700.7|5694.7|5699.3|5693.3|2
1641291060000|2022-01-04 10:11:00|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1641291070000|2022-01-04 10:11:10|||||||||7
1641291080000|2022-01-04 10:11:20|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|3
1641291100000|2022-01-04 10:11:40|5700.3|5694.3|5700.7|5694.7|5700.7|5694.7|5700.3|5694.3|1
1641291120000|2022-01-04 10:12:00|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|2
1641291130000|2022-01-04 10:12:10|5700.8|5694.8|5700.7|5694.7|5700.8|5694.8|5700.7|5694.7|0
1641291140000|2022-01-04 10:12:20|5701.2|5695.2|5700.7|5694.7|5701.2|5695.2|5700.7|5694.7|0
1641291150000|2022-01-04 10:12:30|5701.1|5695.1|5701.2|5695.2|5701.2|5695.2|5701.1|5695.1|0
1641291180000|2022-01-04 10:13:00|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|2
1641291250000|2022-01-04 10:14:10|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|1
1641291260000|2022-01-04 10:14:20|||||||||2
1641291300000|2022-01-04 10:15:00|||||||||2
1641291330000|2022-01-04 10:15:30|||||||||3
1641291350000|2022-01-04 10:15:50|||||||||1
1641291360000|2022-01-04 10:16:00|5708.1|5702.1|5709.2|5703.2|5709.2|5703.2|5707.7|5701.7|44
1641291370000|2022-01-04 10:16:10|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|3
1641291380000|2022-01-04 10:16:20|5710.1|5704.1|5709.7|5703.7|5710.1|5704.1|5709.7|5703.7|1
1641291410000|2022-01-04 10:16:50|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|5710.1|5704.1|1
1641291420000|2022-01-04 10:17:00|5710.2|5704.2|5712.7|5706.7|5712.7|5706.7|5710.2|5704.2|5
1641291430000|2022-01-04 10:17:10|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|6
1641291440000|2022-01-04 10:17:20|||||||||2
1641291450000|2022-01-04 10:17:30|5710.7|5704.7|5709.7|5703.7|5711|5705|5709.2|5703.2|2
1641291460000|2022-01-04 10:17:40|||||||||1
1641291470000|2022-01-04 10:17:50|5710.1|5704.1|5710.2|5704.2|5710.2|5704.2|5710.1|5704.1|0
1641291480000|2022-01-04 10:18:00|||||||||1
1641291510000|2022-01-04 10:18:30|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|1
1641291520000|2022-01-04 10:18:40|5710.1|5704.1|5709.7|5703.7|5710.2|5704.2|5709.7|5703.7|5
1641291610000|2022-01-04 10:20:10|5711|5705|5711.8|5705.8|5711.8|5705.8|5711|5705|7
1641291630000|2022-01-04 10:20:30|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|3
1641291640000|2022-01-04 10:20:40|||||||||1
1641291650000|2022-01-04 10:20:50|5712.1|5706.1|5713.7|5707.7|5713.7|5707.7|5712.1|5706.1|4
1641291670000|2022-01-04 10:21:10|5713.9|5707.9|5716.7|5710.7|5716.7|5710.7|5713.9|5707.9|5
1641291680000|2022-01-04 10:21:20|5716.8|5710.8|5716.2|5710.2|5716.8|5710.8|5716.2|5710.2|1
1641291690000|2022-01-04 10:21:30|5716.6|5710.6|5716.7|5710.7|5717.1|5711.1|5716.6|5710.6|1
1641291710000|2022-01-04 10:21:50|5717.2|5711.2|5716.7|5710.7|5717.2|5711.2|5716.7|5710.7|1
1641291720000|2022-01-04 10:22:00|||||||||1
1641291730000|2022-01-04 10:22:10|5716.3|5710.3|5715.7|5709.7|5716.3|5710.3|5715.7|5709.7|10
1641291740000|2022-01-04 10:22:20|||||||||4
1641291750000|2022-01-04 10:22:30|5716.1|5710.1|5715.7|5709.7|5716.1|5710.1|5715.7|5709.7|1
1641291760000|2022-01-04 10:22:40|5715.3|5709.3|5715.2|5709.2|5715.3|5709.3|5715.2|5709.2|0
1641291810000|2022-01-04 10:23:30|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|2
1641291820000|2022-01-04 10:23:40|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|1
1641291830000|2022-01-04 10:23:50|||||||||1
1641291840000|2022-01-04 10:24:00|5713.6|5707.6|5713.7|5707.7|5713.7|5707.7|5713.6|5707.6|0
1641291850000|2022-01-04 10:24:10|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1641291870000|2022-01-04 10:24:30|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|0
1641291900000|2022-01-04 10:25:00|5713.2|5707.2|5714.7|5708.7|5714.7|5708.7|5713.2|5707.2|1
1641291910000|2022-01-04 10:25:10|5715.1|5709.1|5714.7|5708.7|5715.1|5709.1|5714.7|5708.7|1
1641291980000|2022-01-04 10:26:20|5715.1|5709.1|5714.2|5708.2|5715.1|5709.1|5714.2|5708.2|1
1641292010000|2022-01-04 10:26:50|||||||||1
1641292050000|2022-01-04 10:27:30|||||||||2
1641292100000|2022-01-04 10:28:20|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|1
1641292120000|2022-01-04 10:28:40|5712.8|5706.8|5712.7|5706.7|5712.8|5706.8|5712.7|5706.7|5
1641292150000|2022-01-04 10:29:10|5713.1|5707.1|5713.2|5707.2|5713.2|5707.2|5713.1|5707.1|0
1641292180000|2022-01-04 10:29:40|5713.6|5707.6|5713.2|5707.2|5713.6|5707.6|5713.2|5707.2|0
1641292200000|2022-01-04 10:30:00|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|0
1641292230000|2022-01-04 10:30:30|5713.3|5707.3|5713.7|5707.7|5713.7|5707.7|5713.3|5707.3|1
1641292250000|2022-01-04 10:30:50|||||||||1
1641292280000|2022-01-04 10:31:20|5714.1|5708.1|5714.2|5708.2|5714.2|5708.2|5714.1|5708.1|0
1641292300000|2022-01-04 10:31:40|5715.1|5709.1|5715.7|5709.7|5715.7|5709.7|5714.7|5708.7|1
1641292310000|2022-01-04 10:31:50|5715.3|5709.3|5714.7|5708.7|5715.3|5709.3|5714.7|5708.7|2
1641292320000|2022-01-04 10:32:00|5714.3|5708.3|5714.2|5708.2|5714.3|5708.3|5714.2|5708.2|1
1641292330000|2022-01-04 10:32:10|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|0
1641292340000|2022-01-04 10:32:20|5714.8|5708.8|5714.2|5708.2|5714.8|5708.8|5714.2|5708.2|0
1641292350000|2022-01-04 10:32:30|5714.8|5708.8|5714.3|5708.3|5714.8|5708.8|5714.3|5708.3|1
1641292360000|2022-01-04 10:32:40|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|0
1641292370000|2022-01-04 10:32:50|5714.5|5708.5|5716.2|5710.2|5716.2|5710.2|5714.5|5708.5|2
1641292380000|2022-01-04 10:33:00|5715.7|5709.7|5715.2|5709.2|5715.7|5709.7|5715.2|5709.2|2
1641292390000|2022-01-04 10:33:10|5715.7|5709.7|5716.1|5710.1|5716.1|5710.1|5715.7|5709.7|0
1641292400000|2022-01-04 10:33:20|5715.6|5709.6|5716.6|5710.6|5716.6|5710.6|5715.6|5709.6|0
1641292420000|2022-01-04 10:33:40|5715.6|5709.6|5715.2|5709.2|5715.6|5709.6|5715.2|5709.2|2
1641292430000|2022-01-04 10:33:50|5715.6|5709.6|5716.7|5710.7|5716.7|5710.7|5715.6|5709.6|0
1641292480000|2022-01-04 10:34:40|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|0
1641292490000|2022-01-04 10:34:50|5717.7|5711.7|5716.7|5710.7|5717.7|5711.7|5715.7|5709.7|3
1641292500000|2022-01-04 10:35:00|5717.2|5711.2|5716.7|5710.7|5717.2|5711.2|5716.7|5710.7|1
1641292510000|2022-01-04 10:35:10|5717.2|5711.2|5717.7|5711.7|5717.7|5711.7|5717.2|5711.2|0
1641292520000|2022-01-04 10:35:20|5717.3|5711.3|5717.2|5711.2|5717.7|5711.7|5717.2|5711.2|1
1641292530000|2022-01-04 10:35:30|5717.7|5711.7|5716.7|5710.7|5717.7|5711.7|5716.7|5710.7|0
1641292550000|2022-01-04 10:35:50|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|0
1641292580000|2022-01-04 10:36:20|5718.1|5712.1|5716.8|5710.8|5718.1|5712.1|5716.8|5710.8|1
1641292590000|2022-01-04 10:36:30|5716.7|5710.7|5717.7|5711.7|5717.7|5711.7|5716.7|5710.7|0
1641292610000|2022-01-04 10:36:50|5717.5|5711.5|5716.7|5710.7|5717.5|5711.5|5716.7|5710.7|2
1641292620000|2022-01-04 10:37:00|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|0
1641292660000|2022-01-04 10:37:40|5717.1|5711.1|5713.2|5707.2|5717.1|5711.1|5713.2|5707.2|16
1641292670000|2022-01-04 10:37:50|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|3
1641292700000|2022-01-04 10:38:20|5713.8|5707.8|5713.7|5707.7|5713.8|5707.8|5713.7|5707.7|0
1641292710000|2022-01-04 10:38:30|5714.1|5708.1|5713.7|5707.7|5714.1|5708.1|5713.7|5707.7|0
1641292720000|2022-01-04 10:38:40|||||||||1
1641292730000|2022-01-04 10:38:50|5713.2|5707.2|5713.2|5707.2|5714.1|5708.1|5713.2|5707.2|1
1641292740000|2022-01-04 10:39:00|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1641292780000|2022-01-04 10:39:40|5713.2|5707.2|5712.2|5706.2|5713.2|5707.2|5712.2|5706.2|1
1641292800000|2022-01-04 10:40:00|5712.6|5706.6|5712.2|5706.2|5713.6|5707.6|5711.6|5705.6|3
1641292810000|2022-01-04 10:40:10|5712.7|5706.7|5712.7|5706.7|5713.1|5707.1|5712.7|5706.7|1
1641292840000|2022-01-04 10:40:40|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|1
1641292860000|2022-01-04 10:41:00|5712.1|5706.1|5711.7|5705.7|5712.1|5706.1|5711.7|5705.7|2
1641292880000|2022-01-04 10:41:20|5712.1|5706.1|5712.2|5706.2|5712.2|5706.2|5712.1|5706.1|0
1641292930000|2022-01-04 10:42:10|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|2
1641292940000|2022-01-04 10:42:20|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|0
1641292970000|2022-01-04 10:42:50|5712.3|5706.3|5714.6|5708.6|5714.6|5708.6|5712.3|5706.3|1
1641292980000|2022-01-04 10:43:00|5715.1|5709.1|5714.7|5708.7|5715.1|5709.1|5714.2|5708.2|1
1641292990000|2022-01-04 10:43:10|5714.8|5708.8|5714.7|5708.7|5714.8|5708.8|5714.7|5708.7|3
1641293000000|2022-01-04 10:43:20|||||||||1
1641293010000|2022-01-04 10:43:30|5715.1|5709.1|5715.2|5709.2|5715.2|5709.2|5715.1|5709.1|0
1641293030000|2022-01-04 10:43:50|5716.1|5710.1|5715.2|5709.2|5716.1|5710.1|5714.7|5708.7|1
1641293080000|2022-01-04 10:44:40|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|5716.7|5710.7|2
1641293090000|2022-01-04 10:44:50|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|5714.2|5708.2|5
1641293150000|2022-01-04 10:45:50|||||||||1
1641293160000|2022-01-04 10:46:00|5714.7|5708.7|5715.3|5709.3|5715.7|5709.7|5714.7|5708.7|0
1641293170000|2022-01-04 10:46:10|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|5715.2|5709.2|0
1641293180000|2022-01-04 10:46:20|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|5715.1|5709.1|0
1641293190000|2022-01-04 10:46:30|5715.2|5709.2|5714.2|5708.2|5715.2|5709.2|5714.2|5708.2|1
1641293210000|2022-01-04 10:46:50|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|2
1641293220000|2022-01-04 10:47:00|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1641293230000|2022-01-04 10:47:10|5713.8|5707.8|5714.2|5708.2|5715.8|5709.8|5713.8|5707.8|1
1641293280000|2022-01-04 10:48:00|5714.6|5708.6|5714.7|5708.7|5715.1|5709.1|5714.2|5708.2|1
1641293290000|2022-01-04 10:48:10|5714.3|5708.3|5714.2|5708.2|5714.7|5708.7|5714.2|5708.2|0
1641293360000|2022-01-04 10:49:20|5714.6|5708.6|5714.7|5708.7|5714.7|5708.7|5714.6|5708.6|0
1641293400000|2022-01-04 10:50:00|5716|5710|5714.2|5708.2|5716|5710|5714.2|5708.2|1
1641293410000|2022-01-04 10:50:10|5713.8|5707.8|5713.7|5707.7|5713.8|5707.8|5713.3|5707.3|16
1641293420000|2022-01-04 10:50:20|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|1
1641293430000|2022-01-04 10:50:30|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1641293440000|2022-01-04 10:50:40|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|0
1641293520000|2022-01-04 10:52:00|5712.9|5706.9|5714.8|5708.8|5714.8|5708.8|5712.9|5706.9|1
1641293550000|2022-01-04 10:52:30|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|0
1641293580000|2022-01-04 10:53:00|5715.8|5709.8|5716.8|5710.8|5716.8|5710.8|5715.8|5709.8|0
1641293590000|2022-01-04 10:53:10|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|2
1641293600000|2022-01-04 10:53:20|5717.8|5711.8|5717.3|5711.3|5718.3|5712.3|5717.3|5711.3|2
1641293620000|2022-01-04 10:53:40|5716.8|5710.8|5716.3|5710.3|5716.8|5710.8|5716.3|5710.3|0
1641293650000|2022-01-04 10:54:10|5715.9|5709.9|5715.8|5709.8|5715.9|5709.9|5715.8|5709.8|0
1641293660000|2022-01-04 10:54:20|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5714.3|5708.3|0
1641293670000|2022-01-04 10:54:30|5714.9|5708.9|5714.3|5708.3|5714.9|5708.9|5714.3|5708.3|0
1641293680000|2022-01-04 10:54:40|5714.8|5708.8|5714.9|5708.9|5714.9|5708.9|5714.8|5708.8|0
1641293700000|2022-01-04 10:55:00|5714.5|5708.5|5714.9|5708.9|5714.9|5708.9|5714.5|5708.5|1
1641293720000|2022-01-04 10:55:20|5715.3|5709.3|5714.9|5708.9|5715.3|5709.3|5714.9|5708.9|1
1641293810000|2022-01-04 10:56:50|||||||||5
1641293820000|2022-01-04 10:57:00|5715.4|5709.4|5715.4|5709.4|5715.9|5709.9|5715.4|5709.4|1
1641293830000|2022-01-04 10:57:10|5715.8|5709.8|5716.8|5710.8|5716.8|5710.8|5715.8|5709.8|2
1641293840000|2022-01-04 10:57:20|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5715.4|5709.4|0
1641293870000|2022-01-04 10:57:50|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|1
1641293880000|2022-01-04 10:58:00|5715.4|5709.4|5716.3|5710.3|5716.3|5710.3|5715.4|5709.4|0
1641293910000|2022-01-04 10:58:30|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1641293930000|2022-01-04 10:58:50|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|0
1641294020000|2022-01-04 11:00:20|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|1
1641294030000|2022-01-04 11:00:30|||||||||4
1641294040000|2022-01-04 11:00:40|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|4
1641294060000|2022-01-04 11:01:00|5718.2|5712.2|5718.3|5712.3|5718.3|5712.3|5718.2|5712.2|0
1641294080000|2022-01-04 11:01:20|5720.3|5714.3|5721.8|5715.8|5722.2|5716.2|5720.3|5714.3|10
1641294090000|2022-01-04 11:01:30|5722.2|5716.2|5722.3|5716.3|5722.3|5716.3|5722.2|5716.2|0
1641294100000|2022-01-04 11:01:40|||||||||1
1641294110000|2022-01-04 11:01:50|5722.7|5716.7|5721.3|5715.3|5722.7|5716.7|5721.3|5715.3|3
1641294130000|2022-01-04 11:02:10|5720.8|5714.8|5721.8|5715.8|5721.8|5715.8|5720.8|5714.8|4
1641294140000|2022-01-04 11:02:20|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1641294160000|2022-01-04 11:02:40|5721|5715|5720.9|5714.9|5721|5715|5720.9|5714.9|0
1641294170000|2022-01-04 11:02:50|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|0
1641294200000|2022-01-04 11:03:20|5720.7|5714.7|5720.8|5714.8|5720.8|5714.8|5720.7|5714.7|0
1641294210000|2022-01-04 11:03:30|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|0
1641294240000|2022-01-04 11:04:00|5722.2|5716.2|5722.3|5716.3|5722.3|5716.3|5722.2|5716.2|4
1641294260000|2022-01-04 11:04:20|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|2
1641294270000|2022-01-04 11:04:30|5720.8|5714.8|5720.3|5714.3|5721.3|5715.3|5720.3|5714.3|0
1641294300000|2022-01-04 11:05:00|5721.3|5715.3|5722.3|5716.3|5722.3|5716.3|5721.3|5715.3|5
1641294310000|2022-01-04 11:05:10|||||||||1
1641294330000|2022-01-04 11:05:30|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|2
1641294340000|2022-01-04 11:05:40|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|0
1641294350000|2022-01-04 11:05:50|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|0
1641294380000|2022-01-04 11:06:20|||||||||5
1641294420000|2022-01-04 11:07:00|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|2
1641294430000|2022-01-04 11:07:10|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|5720.8|5714.8|0
1641294470000|2022-01-04 11:07:50|5720.3|5714.3|5719.8|5713.8|5720.3|5714.3|5719.8|5713.8|1
1641294490000|2022-01-04 11:08:10|5719.3|5713.3|5718.3|5712.3|5719.8|5713.8|5718.3|5712.3|1
1641294510000|2022-01-04 11:08:30|5718.2|5712.2|5716.8|5710.8|5718.2|5712.2|5716.8|5710.8|5
1641294520000|2022-01-04 11:08:40|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|1
1641294530000|2022-01-04 11:08:50|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|1
1641294560000|2022-01-04 11:09:20|5715.8|5709.8|5715.8|5709.8|5716.3|5710.3|5715.8|5709.8|1
1641294580000|2022-01-04 11:09:40|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|0
1641294590000|2022-01-04 11:09:50|5715.8|5709.8|5715.3|5709.3|5715.8|5709.8|5715.3|5709.3|4
1641294600000|2022-01-04 11:10:00|5714.8|5708.8|5713.7|5707.7|5714.8|5708.8|5712.6|5706.6|9
1641294610000|2022-01-04 11:10:10|5713.8|5707.8|5711.7|5705.7|5714.3|5708.3|5710.8|5704.8|7
1641294620000|2022-01-04 11:10:20|5712.2|5706.2|5712.3|5706.3|5712.3|5706.3|5712.2|5706.2|0
1641294630000|2022-01-04 11:10:30|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|0
1641294640000|2022-01-04 11:10:40|5712.3|5706.3|5712.7|5706.7|5712.7|5706.7|5712.3|5706.3|1
1641294650000|2022-01-04 11:10:50|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1641294680000|2022-01-04 11:11:20|||||||||2
1641294690000|2022-01-04 11:11:30|5712.8|5706.8|5712.3|5706.3|5712.8|5706.8|5712.3|5706.3|3
1641294720000|2022-01-04 11:12:00|5712.7|5706.7|5712.3|5706.3|5712.7|5706.7|5712.3|5706.3|0
1641294790000|2022-01-04 11:13:10|||||||||1
1641294800000|2022-01-04 11:13:20|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|0
1641294810000|2022-01-04 11:13:30|5710.3|5704.3|5709.8|5703.8|5711.3|5705.3|5709.8|5703.8|3
1641294840000|2022-01-04 11:14:00|5710.3|5704.3|5712.8|5706.8|5712.8|5706.8|5710.3|5704.3|3
1641294870000|2022-01-04 11:14:30|5712.3|5706.3|5712.7|5706.7|5712.7|5706.7|5712.3|5706.3|1
1641294880000|2022-01-04 11:14:40|5713.2|5707.2|5714.3|5708.3|5715.2|5709.2|5713.2|5707.2|2
1641294890000|2022-01-04 11:14:50|5714.8|5708.8|5715.3|5709.3|5715.3|5709.3|5714.8|5708.8|1
1641294900000|2022-01-04 11:15:00|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|0
1641294920000|2022-01-04 11:15:20|5716.2|5710.2|5715.8|5709.8|5716.2|5710.2|5715.8|5709.8|2
1641294960000|2022-01-04 11:16:00|5715.4|5709.4|5715.3|5709.3|5715.4|5709.4|5715.3|5709.3|1
1641294980000|2022-01-04 11:16:20|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|0
1641294990000|2022-01-04 11:16:30|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|0
1641295010000|2022-01-04 11:16:50|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|1
1641295020000|2022-01-04 11:17:00|5715.3|5709.3|5714.8|5708.8|5715.3|5709.3|5714.8|5708.8|0
1641295030000|2022-01-04 11:17:10|5714.9|5708.9|5716.3|5710.3|5716.3|5710.3|5714.9|5708.9|2
1641295040000|2022-01-04 11:17:20|5716.8|5710.8|5716.3|5710.3|5716.8|5710.8|5716.3|5710.3|0
1641295060000|2022-01-04 11:17:40|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1641295080000|2022-01-04 11:18:00|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|1
1641295090000|2022-01-04 11:18:10|5718.2|5712.2|5718.8|5712.8|5718.8|5712.8|5717.8|5711.8|5
1641295100000|2022-01-04 11:18:20|5718.3|5712.3|5718.8|5712.8|5718.8|5712.8|5718.3|5712.3|1
1641295120000|2022-01-04 11:18:40|5718.3|5712.3|5718.8|5712.8|5718.8|5712.8|5718.3|5712.3|1
1641295130000|2022-01-04 11:18:50|5720.3|5714.3|5720.8|5714.8|5720.8|5714.8|5720.3|5714.3|4
1641295150000|2022-01-04 11:19:10|5721.2|5715.2|5720.8|5714.8|5721.2|5715.2|5720.8|5714.8|1
1641295180000|2022-01-04 11:19:40|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|0
1641295190000|2022-01-04 11:19:50|5718.8|5712.8|5719.8|5713.8|5719.8|5713.8|5718.8|5712.8|5
1641295200000|2022-01-04 11:20:00|5719.3|5713.3|5718.9|5712.9|5719.3|5713.3|5718.9|5712.9|0
1641295210000|2022-01-04 11:20:10|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|0
1641295220000|2022-01-04 11:20:20|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|0
1641295240000|2022-01-04 11:20:40|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|1
1641295250000|2022-01-04 11:20:50|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|0
1641295260000|2022-01-04 11:21:00|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|1
1641295280000|2022-01-04 11:21:20|5718.4|5712.4|5718.3|5712.3|5718.4|5712.4|5717.8|5711.8|0
1641295290000|2022-01-04 11:21:30|5717.8|5711.8|5718.3|5712.3|5718.3|5712.3|5717.8|5711.8|0
1641295300000|2022-01-04 11:21:40|5716.3|5710.3|5717.3|5711.3|5717.3|5711.3|5716.3|5710.3|3
1641295310000|2022-01-04 11:21:50|5716.9|5710.9|5716.8|5710.8|5716.9|5710.9|5716.8|5710.8|0
1641295330000|2022-01-04 11:22:10|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|0
1641295340000|2022-01-04 11:22:20|5715.9|5709.9|5715.3|5709.3|5715.9|5709.9|5715.3|5709.3|0
1641295350000|2022-01-04 11:22:30|5714.8|5708.8|5715.3|5709.3|5715.3|5709.3|5714.8|5708.8|2
1641295360000|2022-01-04 11:22:40|||||||||1
1641295370000|2022-01-04 11:22:50|5714.8|5708.8|5713.3|5707.3|5714.8|5708.8|5713.3|5707.3|2
1641295400000|2022-01-04 11:23:20|5713.8|5707.8|5715.3|5709.3|5715.3|5709.3|5713.8|5707.8|0
1641295410000|2022-01-04 11:23:30|5714.8|5708.8|5713.3|5707.3|5714.8|5708.8|5713.3|5707.3|0
1641295420000|2022-01-04 11:23:40|5713.5|5707.5|5714.3|5708.3|5714.3|5708.3|5713.5|5707.5|1
1641295430000|2022-01-04 11:23:50|5713.9|5707.9|5710.3|5704.3|5713.9|5707.9|5710.3|5704.3|5
1641295440000|2022-01-04 11:24:00|5710.8|5704.8|5712.8|5706.8|5712.8|5706.8|5710.8|5704.8|0
1641295450000|2022-01-04 11:24:10|5711.5|5705.5|5711.3|5705.3|5711.5|5705.5|5711.3|5705.3|3
1641295460000|2022-01-04 11:24:20|5711.8|5705.8|5711.8|5705.8|5712.3|5706.3|5711.8|5705.8|0
1641295480000|2022-01-04 11:24:40|5711.3|5705.3|5710.8|5704.8|5711.3|5705.3|5710.8|5704.8|0
1641295490000|2022-01-04 11:24:50|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|0
1641295510000|2022-01-04 11:25:10|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|0
1641295550000|2022-01-04 11:25:50|5711.3|5705.3|5711.8|5705.8|5711.8|5705.8|5711.3|5705.3|1
1641295610000|2022-01-04 11:26:50|||||||||1
1641295620000|2022-01-04 11:27:00|5712.3|5706.3|5712.8|5706.8|5712.8|5706.8|5712.3|5706.3|1
1641295640000|2022-01-04 11:27:20|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|0
1641295650000|2022-01-04 11:27:30|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|0
1641295660000|2022-01-04 11:27:40|5710.5|5704.5|5708.3|5702.3|5710.5|5704.5|5708.3|5702.3|2
1641295670000|2022-01-04 11:27:50|5707.9|5701.9|5707.9|5701.9|5708.3|5702.3|5707.8|5701.8|0
1641295680000|2022-01-04 11:28:00|5707.8|5701.8|5708.3|5702.3|5708.8|5702.8|5707.8|5701.8|0
1641295690000|2022-01-04 11:28:10|5707.4|5701.4|5707.8|5701.8|5707.8|5701.8|5707.3|5701.3|2
1641295700000|2022-01-04 11:28:20|5708.3|5702.3|5708.3|5702.3|5708.5|5702.5|5708.3|5702.3|2
1641295710000|2022-01-04 11:28:30|5708.8|5702.8|5708.9|5702.9|5708.9|5702.9|5708.3|5702.3|0
1641295720000|2022-01-04 11:28:40|5709.3|5703.3|5710.3|5704.3|5710.3|5704.3|5709.3|5703.3|1
1641295730000|2022-01-04 11:28:50|5709.8|5703.8|5709.3|5703.3|5709.8|5703.8|5709.3|5703.3|0
1641295740000|2022-01-04 11:29:00|5709.8|5703.8|5709.3|5703.3|5709.8|5703.8|5709.3|5703.3|0
1641295750000|2022-01-04 11:29:10|5708.8|5702.8|5709.3|5703.3|5709.3|5703.3|5708.8|5702.8|1
1641295770000|2022-01-04 11:29:30|5709.4|5703.4|5710.3|5704.3|5710.3|5704.3|5709.4|5703.4|3
1641295780000|2022-01-04 11:29:40|5710.8|5704.8|5709.8|5703.8|5710.8|5704.8|5709.3|5703.3|1
1641295800000|2022-01-04 11:30:00|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|0
1641295810000|2022-01-04 11:30:10|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|0
1641295820000|2022-01-04 11:30:20|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|0
1641295850000|2022-01-04 11:30:50|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|0
1641295860000|2022-01-04 11:31:00|5709.8|5703.8|5710.8|5704.8|5711.3|5705.3|5709.8|5703.8|2
1641295870000|2022-01-04 11:31:10|5709.1|5703.1|5708.8|5702.8|5709.1|5703.1|5708.8|5702.8|4
1641295880000|2022-01-04 11:31:20|5708.6|5702.6|5709.3|5703.3|5709.3|5703.3|5708.6|5702.6|4
1641295890000|2022-01-04 11:31:30|||||||||1
1641295910000|2022-01-04 11:31:50|5708.8|5702.8|5708.3|5702.3|5708.8|5702.8|5708.3|5702.3|2
1641295920000|2022-01-04 11:32:00|5709.3|5703.3|5709.8|5703.8|5709.8|5703.8|5709.3|5703.3|1
1641295930000|2022-01-04 11:32:10|5709.3|5703.3|5708.8|5702.8|5709.3|5703.3|5708.8|5702.8|0
1641295950000|2022-01-04 11:32:30|5709.7|5703.7|5711.3|5705.3|5712.3|5706.3|5709.7|5703.7|12
1641295970000|2022-01-04 11:32:50|5712.3|5706.3|5711.3|5705.3|5712.3|5706.3|5711.3|5705.3|1
1641296030000|2022-01-04 11:33:50|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|1
1641296060000|2022-01-04 11:34:20|5711.8|5705.8|5711.3|5705.3|5711.8|5705.8|5711.3|5705.3|0
1641296070000|2022-01-04 11:34:30|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|0
1641296080000|2022-01-04 11:34:40|5711.9|5705.9|5711.8|5705.8|5711.9|5705.9|5711.8|5705.8|0
1641296100000|2022-01-04 11:35:00|5711.3|5705.3|5710.8|5704.8|5711.3|5705.3|5710.8|5704.8|0
1641296160000|2022-01-04 11:36:00|5711.3|5705.3|5712.3|5706.3|5712.3|5706.3|5711.3|5705.3|1
1641296170000|2022-01-04 11:36:10|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|1
1641296190000|2022-01-04 11:36:30|5712.3|5706.3|5712.8|5706.8|5712.8|5706.8|5712.3|5706.3|3
1641296210000|2022-01-04 11:36:50|5712.3|5706.3|5712.8|5706.8|5712.8|5706.8|5712.3|5706.3|4
1641296230000|2022-01-04 11:37:10|5713.3|5707.3|5711.8|5705.8|5713.3|5707.3|5711.8|5705.8|7
1641296250000|2022-01-04 11:37:30|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|0
1641296260000|2022-01-04 11:37:40|5710.5|5704.5|5711.3|5705.3|5711.3|5705.3|5710.5|5704.5|1
1641296270000|2022-01-04 11:37:50|5710.5|5704.5|5711.3|5705.3|5711.3|5705.3|5710.5|5704.5|1
1641296310000|2022-01-04 11:38:30|5710.8|5704.8|5710.3|5704.3|5710.8|5704.8|5710.3|5704.3|0
1641296320000|2022-01-04 11:38:40|5711.3|5705.3|5710.3|5704.3|5711.3|5705.3|5710.3|5704.3|1
1641296350000|2022-01-04 11:39:10|5710.8|5704.8|5711.3|5705.3|5711.3|5705.3|5710.8|5704.8|1
1641296390000|2022-01-04 11:39:50|5710.8|5704.8|5709.3|5703.3|5710.8|5704.8|5709.3|5703.3|5
1641296400000|2022-01-04 11:40:00|5709.8|5703.8|5710.8|5704.8|5710.8|5704.8|5709.8|5703.8|0
1641296410000|2022-01-04 11:40:10|||||||||1
1641296440000|2022-01-04 11:40:40|5710.4|5704.4|5708.8|5702.8|5710.4|5704.4|5708.8|5702.8|3
1641296460000|2022-01-04 11:41:00|||||||||1
1641296470000|2022-01-04 11:41:10|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|0
1641296480000|2022-01-04 11:41:20|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|0
1641296490000|2022-01-04 11:41:30|||||||||1
1641296510000|2022-01-04 11:41:50|5706.8|5700.8|5707.3|5701.3|5707.3|5701.3|5706.8|5700.8|4
1641296520000|2022-01-04 11:42:00|5708.2|5702.2|5707.9|5701.9|5708.2|5702.2|5707.9|5701.9|1
1641296530000|2022-01-04 11:42:10|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|0
1641296550000|2022-01-04 11:42:30|5708.8|5702.8|5708.3|5702.3|5708.8|5702.8|5708.3|5702.3|0
1641296560000|2022-01-04 11:42:40|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|0
1641296590000|2022-01-04 11:43:10|5708.4|5702.4|5708.3|5702.3|5708.4|5702.4|5708.3|5702.3|0
1641296600000|2022-01-04 11:43:20|||||||||1
1641296620000|2022-01-04 11:43:40|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|1
1641296640000|2022-01-04 11:44:00|5708.3|5702.3|5707.8|5701.8|5708.3|5702.3|5707.8|5701.8|1
1641296650000|2022-01-04 11:44:10|5707.3|5701.3|5707.8|5701.8|5707.8|5701.8|5706.8|5700.8|0
1641296660000|2022-01-04 11:44:20|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|0
1641296670000|2022-01-04 11:44:30|5707.8|5701.8|5708.8|5702.8|5708.8|5702.8|5707.3|5701.3|7
1641296680000|2022-01-04 11:44:40|5708.3|5702.3|5708.8|5702.8|5708.8|5702.8|5708.3|5702.3|0
1641296690000|2022-01-04 11:44:50|5708.4|5702.4|5708.3|5702.3|5708.4|5702.4|5708.3|5702.3|0
1641296700000|2022-01-04 11:45:00|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|2
1641296720000|2022-01-04 11:45:20|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|0
1641296730000|2022-01-04 11:45:30|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|2
1641296750000|2022-01-04 11:45:50|5708.4|5702.4|5706.9|5700.9|5708.4|5702.4|5706.9|5700.9|2
1641296760000|2022-01-04 11:46:00|5706.8|5700.8|5707.3|5701.3|5707.3|5701.3|5706.8|5700.8|0
1641296780000|2022-01-04 11:46:20|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|1
1641296790000|2022-01-04 11:46:30|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|0
1641296820000|2022-01-04 11:47:00|5708.3|5702.3|5707.8|5701.8|5708.3|5702.3|5707.8|5701.8|1
1641296830000|2022-01-04 11:47:10|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|0
1641296840000|2022-01-04 11:47:20|5707.9|5701.9|5707.3|5701.3|5708.3|5702.3|5707.3|5701.3|0
1641296850000|2022-01-04 11:47:30|5706.8|5700.8|5707.3|5701.3|5707.3|5701.3|5706.8|5700.8|1
1641296860000|2022-01-04 11:47:40|5707.8|5701.8|5707.3|5701.3|5707.8|5701.8|5707.3|5701.3|0
1641296930000|2022-01-04 11:48:50|5706.9|5700.9|5706.8|5700.8|5706.9|5700.9|5706.8|5700.8|1
1641296940000|2022-01-04 11:49:00|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|1
1641296990000|2022-01-04 11:49:50|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|1
1641297030000|2022-01-04 11:50:30|5708.3|5702.3|5709.3|5703.3|5709.3|5703.3|5708.3|5702.3|1
1641297040000|2022-01-04 11:50:40|5710.2|5704.2|5708.8|5702.8|5710.2|5704.2|5708.8|5702.8|1
1641297060000|2022-01-04 11:51:00|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|1
1641297080000|2022-01-04 11:51:20|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|0
1641297090000|2022-01-04 11:51:30|5708.4|5702.4|5708.8|5702.8|5708.8|5702.8|5708.4|5702.4|0
1641297100000|2022-01-04 11:51:40|5708.3|5702.3|5707.8|5701.8|5708.3|5702.3|5707.3|5701.3|2
1641297120000|2022-01-04 11:52:00|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|17
1641297130000|2022-01-04 11:52:10|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|0
1641297180000|2022-01-04 11:53:00|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|0
1641297190000|2022-01-04 11:53:10|5707.8|5701.8|5708.3|5702.3|5709.3|5703.3|5707.8|5701.8|3
1641297220000|2022-01-04 11:53:40|5708.8|5702.8|5708.3|5702.3|5708.8|5702.8|5708.3|5702.3|0
1641297300000|2022-01-04 11:55:00|5707.8|5701.8|5708.3|5702.3|5708.8|5702.8|5707.8|5701.8|1
1641297320000|2022-01-04 11:55:20|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|4
1641297360000|2022-01-04 11:56:00|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|0
1641297370000|2022-01-04 11:56:10|5707.9|5701.9|5709.3|5703.3|5709.3|5703.3|5707.8|5701.8|3
1641297390000|2022-01-04 11:56:30|5708.8|5702.8|5708.3|5702.3|5708.8|5702.8|5708.3|5702.3|1
1641297410000|2022-01-04 11:56:50|5708.8|5702.8|5709.3|5703.3|5709.3|5703.3|5707.8|5701.8|4
1641297460000|2022-01-04 11:57:40|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|3
1641297470000|2022-01-04 11:57:50|||||||||2
1641297480000|2022-01-04 11:58:00|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|2
1641297520000|2022-01-04 11:58:40|5711.3|5705.3|5711.8|5705.8|5711.8|5705.8|5711.3|5705.3|2
1641297530000|2022-01-04 11:58:50|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|0
1641297540000|2022-01-04 11:59:00|5712.8|5706.8|5715.3|5709.3|5715.3|5709.3|5712.3|5706.3|13
1641297600000|2022-01-04 12:00:00|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|0
1641297660000|2022-01-04 12:01:00|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|1
1641297680000|2022-01-04 12:01:20|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5
1641297710000|2022-01-04 12:01:50|5714.7|5708.7|5714.3|5708.3|5714.8|5708.8|5714.3|5708.3|0
1641297750000|2022-01-04 12:02:30|||||||||1
1641297780000|2022-01-04 12:03:00|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|1
1641297790000|2022-01-04 12:03:10|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|0
1641297820000|2022-01-04 12:03:40|||||||||1
1641297840000|2022-01-04 12:04:00|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|1
1641297850000|2022-01-04 12:04:10|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|0
1641297860000|2022-01-04 12:04:20|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|5709.8|5703.8|16
1641297870000|2022-01-04 12:04:30|||||||||1
1641297890000|2022-01-04 12:04:50|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|1
1641297900000|2022-01-04 12:05:00|5709.4|5703.4|5709.3|5703.3|5709.4|5703.4|5709.3|5703.3|0
1641297910000|2022-01-04 12:05:10|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|5709.3|5703.3|2
1641297920000|2022-01-04 12:05:20|5709.4|5703.4|5709.8|5703.8|5709.8|5703.8|5709.4|5703.4|0
1641297930000|2022-01-04 12:05:30|5709.4|5703.4|5709.3|5703.3|5709.4|5703.4|5709.3|5703.3|0
1641297940000|2022-01-04 12:05:40|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|2
1641297960000|2022-01-04 12:06:00|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|2
1641297980000|2022-01-04 12:06:20|||||||||1
1641297990000|2022-01-04 12:06:30|5714.3|5708.3|5715.2|5709.2|5715.2|5709.2|5714.3|5708.3|11
1641298000000|2022-01-04 12:06:40|5718.2|5712.2|5719.8|5713.8|5719.8|5713.8|5718.2|5712.2|16
1641298010000|2022-01-04 12:06:50|5719.3|5713.3|5720.3|5714.3|5720.3|5714.3|5719.3|5713.3|7
1641298020000|2022-01-04 12:07:00|5720.8|5714.8|5720.8|5714.8|5721.2|5715.2|5720.7|5714.7|1
1641298040000|2022-01-04 12:07:20|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|5721.3|5715.3|2
1641298110000|2022-01-04 12:08:30|||||||||1
1641298120000|2022-01-04 12:08:40|5721.2|5715.2|5720.8|5714.8|5721.2|5715.2|5720.8|5714.8|2
1641298130000|2022-01-04 12:08:50|5719.5|5713.5|5720.3|5714.3|5720.3|5714.3|5719.5|5713.5|3
1641298140000|2022-01-04 12:09:00|5720.8|5714.8|5721.3|5715.3|5721.3|5715.3|5720.8|5714.8|1
1641298170000|2022-01-04 12:09:30|5720.8|5714.8|5720.3|5714.3|5720.8|5714.8|5720.3|5714.3|3
1641298190000|2022-01-04 12:09:50|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|1
1641298200000|2022-01-04 12:10:00|5720.2|5714.2|5719.3|5713.3|5720.2|5714.2|5719.3|5713.3|1
1641298210000|2022-01-04 12:10:10|5718.8|5712.8|5718.3|5712.3|5718.8|5712.8|5718.3|5712.3|0
1641298220000|2022-01-04 12:10:20|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|0
1641298240000|2022-01-04 12:10:40|5717.3|5711.3|5718.2|5712.2|5718.2|5712.2|5716.8|5710.8|0
1641298250000|2022-01-04 12:10:50|5718.3|5712.3|5717.7|5711.7|5718.3|5712.3|5717.7|5711.7|6
1641298260000|2022-01-04 12:11:00|5717.2|5711.2|5716.2|5710.2|5717.6|5711.6|5716.2|5710.2|1
1641298270000|2022-01-04 12:11:10|5716.7|5710.7|5716.2|5710.2|5716.7|5710.7|5716.2|5710.2|0
1641298290000|2022-01-04 12:11:30|5716.6|5710.6|5716.2|5710.2|5716.7|5710.7|5716.2|5710.2|0
1641298300000|2022-01-04 12:11:40|5716.3|5710.3|5716.2|5710.2|5716.3|5710.3|5716.2|5710.2|0
1641298310000|2022-01-04 12:11:50|5716|5710|5716.3|5710.3|5716.3|5710.3|5716|5710|3
1641298350000|2022-01-04 12:12:30|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|1
1641298360000|2022-01-04 12:12:40|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|0
1641298370000|2022-01-04 12:12:50|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1641298380000|2022-01-04 12:13:00|5716.3|5710.3|5716.2|5710.2|5716.3|5710.3|5716.2|5710.2|1
1641298390000|2022-01-04 12:13:10|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|1
1641298400000|2022-01-04 12:13:20|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|0
1641298410000|2022-01-04 12:13:30|5716.2|5710.2|5716.3|5710.3|5716.7|5710.7|5715.8|5709.8|2
1641298420000|2022-01-04 12:13:40|5715.8|5709.8|5716.3|5710.3|5716.3|5710.3|5715.8|5709.8|17
1641298430000|2022-01-04 12:13:50|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|3
1641298450000|2022-01-04 12:14:10|5719.3|5713.3|5719.8|5713.8|5719.8|5713.8|5719.3|5713.3|2
1641298460000|2022-01-04 12:14:20|5719.3|5713.3|5719.7|5713.7|5719.7|5713.7|5719.3|5713.3|0
1641298470000|2022-01-04 12:14:30|5719.8|5713.8|5719.2|5713.2|5719.8|5713.8|5719.2|5713.2|3
1641298480000|2022-01-04 12:14:40|5718.8|5712.8|5718.3|5712.3|5718.8|5712.8|5717.2|5711.2|29
1641298520000|2022-01-04 12:15:20|||||||||2
1641298540000|2022-01-04 12:15:40|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|3
1641298550000|2022-01-04 12:15:50|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|0
1641298570000|2022-01-04 12:16:10|5719.3|5713.3|5721.2|5715.2|5721.2|5715.2|5719.3|5713.3|4
1641298580000|2022-01-04 12:16:20|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|7
1641298590000|2022-01-04 12:16:30|5720.7|5714.7|5720.3|5714.3|5720.8|5714.8|5720.3|5714.3|0
1641298600000|2022-01-04 12:16:40|5720.7|5714.7|5720.8|5714.8|5720.8|5714.8|5720.7|5714.7|2
1641298610000|2022-01-04 12:16:50|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|4
1641298630000|2022-01-04 12:17:10|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|0
1641298650000|2022-01-04 12:17:30|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|5720.3|5714.3|0
1641298670000|2022-01-04 12:17:50|5719.8|5713.8|5720.3|5714.3|5720.3|5714.3|5719.8|5713.8|1
1641298700000|2022-01-04 12:18:20|5719.8|5713.8|5719.3|5713.3|5719.8|5713.8|5719.3|5713.3|1
1641298720000|2022-01-04 12:18:40|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|0
1641298730000|2022-01-04 12:18:50|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|5718.3|5712.3|0
1641298740000|2022-01-04 12:19:00|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|0
1641298750000|2022-01-04 12:19:10|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|0
1641298770000|2022-01-04 12:19:30|||||||||1
1641298780000|2022-01-04 12:19:40|5719.1|5713.1|5719.2|5713.2|5719.2|5713.2|5719.1|5713.1|0
1641298790000|2022-01-04 12:19:50|5720.7|5714.7|5721.2|5715.2|5721.2|5715.2|5720.7|5714.7|5
1641298820000|2022-01-04 12:20:20|5720.7|5714.7|5720.3|5714.3|5720.7|5714.7|5720.3|5714.3|0
1641298830000|2022-01-04 12:20:30|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|0
1641298840000|2022-01-04 12:20:40|5720.1|5714.1|5719.7|5713.7|5720.1|5714.1|5719.7|5713.7|0
1641298850000|2022-01-04 12:20:50|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|0
1641298860000|2022-01-04 12:21:00|5720.7|5714.7|5720.2|5714.2|5721.1|5715.1|5720.2|5714.2|1
1641298870000|2022-01-04 12:21:10|5719.1|5713.1|5720.7|5714.7|5720.7|5714.7|5719.1|5713.1|5
1641298890000|2022-01-04 12:21:30|5720.3|5714.3|5720.2|5714.2|5720.3|5714.3|5720.2|5714.2|0
1641298900000|2022-01-04 12:21:40|5719.8|5713.8|5719.7|5713.7|5719.8|5713.8|5719.7|5713.7|0
1641298910000|2022-01-04 12:21:50|5720.2|5714.2|5718.2|5712.2|5720.2|5714.2|5718.2|5712.2|2
1641298920000|2022-01-04 12:22:00|5715.3|5709.3|5712.8|5706.8|5715.3|5709.3|5712.3|5706.3|24
1641298940000|2022-01-04 12:22:20|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1641298980000|2022-01-04 12:23:00|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|5713.8|5707.8|0
1641298990000|2022-01-04 12:23:10|5713.3|5707.3|5713.8|5707.8|5713.8|5707.8|5713.3|5707.3|0
1641299000000|2022-01-04 12:23:20|5713.3|5707.3|5710.4|5704.4|5713.3|5707.3|5710.4|5704.4|2
1641299010000|2022-01-04 12:23:30|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|0
1641299040000|2022-01-04 12:24:00|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|3
1641299070000|2022-01-04 12:24:30|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|5709.3|5703.3|0
1641299080000|2022-01-04 12:24:40|||||||||5
1641299090000|2022-01-04 12:24:50|5710.8|5704.8|5710.7|5704.7|5710.8|5704.8|5710.3|5704.3|7
1641299100000|2022-01-04 12:25:00|5711.1|5705.1|5710.8|5704.8|5711.2|5705.2|5710.3|5704.3|1
1641299120000|2022-01-04 12:25:20|5710.7|5704.7|5711.1|5705.1|5711.1|5705.1|5710.7|5704.7|1
1641299130000|2022-01-04 12:25:30|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|0
1641299140000|2022-01-04 12:25:40|5711.2|5705.2|5712.1|5706.1|5712.1|5706.1|5711.2|5705.2|1
1641299160000|2022-01-04 12:26:00|5711.7|5705.7|5710.8|5704.8|5711.7|5705.7|5710.8|5704.8|1
1641299170000|2022-01-04 12:26:10|5711.2|5705.2|5711.7|5705.7|5712.1|5706.1|5711.2|5705.2|2
1641299190000|2022-01-04 12:26:30|5712.1|5706.1|5711.7|5705.7|5712.1|5706.1|5711.7|5705.7|0
1641299210000|2022-01-04 12:26:50|5713.8|5707.8|5711.8|5705.8|5713.8|5707.8|5711.8|5705.8|3
1641299220000|2022-01-04 12:27:00|5712.3|5706.3|5713.8|5707.8|5713.8|5707.8|5712.3|5706.3|2
1641299230000|2022-01-04 12:27:10|5713.3|5707.3|5712.8|5706.8|5713.3|5707.3|5712.8|5706.8|0
1641299240000|2022-01-04 12:27:20|5713.3|5707.3|5712.8|5706.8|5713.3|5707.3|5712.8|5706.8|1
1641299250000|2022-01-04 12:27:30|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1641299260000|2022-01-04 12:27:40|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|0
1641299270000|2022-01-04 12:27:50|5712.3|5706.3|5712.8|5706.8|5712.8|5706.8|5712.3|5706.3|0
1641299290000|2022-01-04 12:28:10|5713.2|5707.2|5714.3|5708.3|5715.7|5709.7|5713.2|5707.2|5
1641299310000|2022-01-04 12:28:30|5713.8|5707.8|5713.3|5707.3|5713.8|5707.8|5713.3|5707.3|0
1641299340000|2022-01-04 12:29:00|5713.7|5707.7|5713.8|5707.8|5713.8|5707.8|5713.7|5707.7|0
1641299350000|2022-01-04 12:29:10|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1641299360000|2022-01-04 12:29:20|||||||||1
1641299370000|2022-01-04 12:29:30|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|5714.8|5708.8|2
1641299420000|2022-01-04 12:30:20|5714.3|5708.3|5713.8|5707.8|5714.3|5708.3|5713.8|5707.8|4
1641299440000|2022-01-04 12:30:40|5713.3|5707.3|5713.8|5707.8|5714.3|5708.3|5713.3|5707.3|0
1641299450000|2022-01-04 12:30:50|5714.3|5708.3|5714.3|5708.3|5714.8|5708.8|5714.3|5708.3|0
1641299460000|2022-01-04 12:31:00|5713.8|5707.8|5713.3|5707.3|5714.8|5708.8|5713.3|5707.3|3
1641299470000|2022-01-04 12:31:10|5713.8|5707.8|5713.3|5707.3|5713.8|5707.8|5713.3|5707.3|0
1641299480000|2022-01-04 12:31:20|5713.4|5707.4|5712.9|5706.9|5713.4|5707.4|5712.9|5706.9|1
1641299490000|2022-01-04 12:31:30|5713.3|5707.3|5712.9|5706.9|5714.3|5708.3|5712.9|5706.9|7
1641299510000|2022-01-04 12:31:50|5713.3|5707.3|5714.4|5708.4|5714.4|5708.4|5713.3|5707.3|2
1641299520000|2022-01-04 12:32:00|5714.3|5708.3|5713.3|5707.3|5714.3|5708.3|5712.4|5706.4|5
1641299530000|2022-01-04 12:32:10|5712.9|5706.9|5712.9|5706.9|5713.3|5707.3|5712.9|5706.9|2
1641299580000|2022-01-04 12:33:00|5713.3|5707.3|5712.9|5706.9|5714.3|5708.3|5712.9|5706.9|5
1641299590000|2022-01-04 12:33:10|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1641299600000|2022-01-04 12:33:20|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|3
1641299610000|2022-01-04 12:33:30|5712.5|5706.5|5712.4|5706.4|5712.5|5706.5|5712.4|5706.4|1
1641299620000|2022-01-04 12:33:40|5712.3|5706.3|5712.4|5706.4|5712.4|5706.4|5712.3|5706.3|1
1641299640000|2022-01-04 12:34:00|5709.8|5703.8|5711.3|5705.3|5712.3|5706.3|5709.4|5703.4|25
1641299650000|2022-01-04 12:34:10|5711.1|5705.1|5710.4|5704.4|5711.1|5705.1|5709.4|5703.4|35
1641299660000|2022-01-04 12:34:20|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|0
1641299680000|2022-01-04 12:34:40|5710.5|5704.5|5710.9|5704.9|5710.9|5704.9|5710.5|5704.5|0
1641299720000|2022-01-04 12:35:20|5711.4|5705.4|5712.3|5706.3|5712.3|5706.3|5711.4|5705.4|1
1641299750000|2022-01-04 12:35:50|5712.5|5706.5|5712.3|5706.3|5712.5|5706.5|5712.3|5706.3|2
1641299760000|2022-01-04 12:36:00|5713.3|5707.3|5712.3|5706.3|5713.8|5707.8|5712.3|5706.3|5
1641299770000|2022-01-04 12:36:10|5711.9|5705.9|5712.3|5706.3|5712.3|5706.3|5711.9|5705.9|1
1641299790000|2022-01-04 12:36:30|5711.9|5705.9|5712.3|5706.3|5712.3|5706.3|5711.9|5705.9|4
1641299840000|2022-01-04 12:37:20|5712.8|5706.8|5711.4|5705.4|5712.8|5706.8|5711.4|5705.4|4
1641299880000|2022-01-04 12:38:00|5711.8|5705.8|5711.9|5705.9|5711.9|5705.9|5711.8|5705.8|1
1641299890000|2022-01-04 12:38:10|5711.5|5705.5|5711.4|5705.4|5711.5|5705.5|5711.4|5705.4|0
1641299900000|2022-01-04 12:38:20|5711.8|5705.8|5711.3|5705.3|5711.8|5705.8|5711.3|5705.3|0
1641299910000|2022-01-04 12:38:30|5710.8|5704.8|5711.3|5705.3|5711.3|5705.3|5710.8|5704.8|2
1641299920000|2022-01-04 12:38:40|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.3|5704.3|0
1641299930000|2022-01-04 12:38:50|5710.4|5704.4|5709.9|5703.9|5710.4|5704.4|5709.9|5703.9|1
1641299940000|2022-01-04 12:39:00|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|5710.4|5704.4|3
1641299950000|2022-01-04 12:39:10|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|5709.3|5703.3|1
1641299960000|2022-01-04 12:39:20|5709.8|5703.8|5710.3|5704.3|5710.3|5704.3|5709.8|5703.8|0
1641300010000|2022-01-04 12:40:10|5709.8|5703.8|5709.8|5703.8|5710.3|5704.3|5709.8|5703.8|3
1641300020000|2022-01-04 12:40:20|5709.3|5703.3|5709.8|5703.8|5709.8|5703.8|5709.3|5703.3|4
1641300050000|2022-01-04 12:40:50|5710.3|5704.3|5709.8|5703.8|5711.6|5705.6|5709.8|5703.8|2
1641300060000|2022-01-04 12:41:00|5710.2|5704.2|5710.3|5704.3|5710.3|5704.3|5709.8|5703.8|1
1641300070000|2022-01-04 12:41:10|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|0
1641300080000|2022-01-04 12:41:20|5709.4|5703.4|5709.3|5703.3|5709.4|5703.4|5709.3|5703.3|0
1641300100000|2022-01-04 12:41:40|||||||||2
1641300110000|2022-01-04 12:41:50|5710.3|5704.3|5708.9|5702.9|5710.3|5704.3|5708.9|5702.9|2
1641300120000|2022-01-04 12:42:00|5708.8|5702.8|5708.8|5702.8|5709.3|5703.3|5708.8|5702.8|1
1641300140000|2022-01-04 12:42:20|5708.9|5702.9|5708.3|5702.3|5709.3|5703.3|5707.9|5701.9|3
1641300150000|2022-01-04 12:42:30|||||||||1
1641300170000|2022-01-04 12:42:50|5707.9|5701.9|5707.8|5701.8|5707.9|5701.9|5707.8|5701.8|0
1641300180000|2022-01-04 12:43:00|5708.3|5702.3|5708.3|5702.3|5708.8|5702.8|5708.3|5702.3|4
1641300190000|2022-01-04 12:43:10|5707.9|5701.9|5707.8|5701.8|5708.3|5702.3|5707.8|5701.8|1
1641300200000|2022-01-04 12:43:20|5708.3|5702.3|5709.3|5703.3|5709.3|5703.3|5708.3|5702.3|1
1641300210000|2022-01-04 12:43:30|5708.8|5702.8|5709.8|5703.8|5709.8|5703.8|5708.8|5702.8|4
1641300220000|2022-01-04 12:43:40|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|0
1641300230000|2022-01-04 12:43:50|5709.3|5703.3|5708.8|5702.8|5709.3|5703.3|5708.8|5702.8|2
1641300240000|2022-01-04 12:44:00|5709.3|5703.3|5710.7|5704.7|5710.7|5704.7|5709.3|5703.3|4
1641300270000|2022-01-04 12:44:30|5711.3|5705.3|5710.8|5704.8|5711.3|5705.3|5710.8|5704.8|0
1641300300000|2022-01-04 12:45:00|5711.3|5705.3|5710.8|5704.8|5711.8|5705.8|5710.8|5704.8|2
1641300330000|2022-01-04 12:45:30|||||||||3
1641300340000|2022-01-04 12:45:40|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|1
1641300350000|2022-01-04 12:45:50|5711.4|5705.4|5711.8|5705.8|5711.8|5705.8|5711.3|5705.3|1
1641300360000|2022-01-04 12:46:00|5711.3|5705.3|5710.8|5704.8|5711.3|5705.3|5710.8|5704.8|0
1641300400000|2022-01-04 12:46:40|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|0
1641300420000|2022-01-04 12:47:00|5711.2|5705.2|5711.3|5705.3|5711.8|5705.8|5710.3|5704.3|6
1641300430000|2022-01-04 12:47:10|5710.3|5704.3|5709.8|5703.8|5710.3|5704.3|5709.8|5703.8|31
1641300450000|2022-01-04 12:47:30|5710.3|5704.3|5709.8|5703.8|5710.3|5704.3|5709.8|5703.8|1
1641300460000|2022-01-04 12:47:40|5710|5704|5710.8|5704.8|5710.8|5704.8|5710|5704|0
1641300470000|2022-01-04 12:47:50|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|0
1641300480000|2022-01-04 12:48:00|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.3|5705.3|1
1641300490000|2022-01-04 12:48:10|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|0
1641300500000|2022-01-04 12:48:20|5712.8|5706.8|5712.7|5706.7|5713.1|5707.1|5712.7|5706.7|3
1641300510000|2022-01-04 12:48:30|5712.3|5706.3|5712.8|5706.8|5713.3|5707.3|5712.3|5706.3|5
1641300520000|2022-01-04 12:48:40|5712.6|5706.6|5709.8|5703.8|5712.6|5706.6|5709.8|5703.8|10
1641300540000|2022-01-04 12:49:00|5710.3|5704.3|5710.8|5704.8|5710.8|5704.8|5710.3|5704.3|4
1641300550000|2022-01-04 12:49:10|5710.4|5704.4|5709.8|5703.8|5710.4|5704.4|5709.8|5703.8|1
1641300600000|2022-01-04 12:50:00|5709.4|5703.4|5707.8|5701.8|5709.4|5703.4|5707.8|5701.8|1
1641300610000|2022-01-04 12:50:10|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|12
1641300620000|2022-01-04 12:50:20|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|6
1641300660000|2022-01-04 12:51:00|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|1
1641300670000|2022-01-04 12:51:10|5706.8|5700.8|5706.9|5700.9|5706.9|5700.9|5706.4|5700.4|8
1641300680000|2022-01-04 12:51:20|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|0
1641300710000|2022-01-04 12:51:50|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|3
1641300730000|2022-01-04 12:52:10|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|5708.8|5702.8|0
1641300760000|2022-01-04 12:52:40|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|5708.3|5702.3|0
1641300770000|2022-01-04 12:52:50|5709.3|5703.3|5708.9|5702.9|5709.3|5703.3|5708.9|5702.9|4
1641300780000|2022-01-04 12:53:00|5708.5|5702.5|5709.8|5703.8|5710.8|5704.8|5708.4|5702.4|7
1641300790000|2022-01-04 12:53:10|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|0
1641300800000|2022-01-04 12:53:20|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|5709.3|5703.3|1
1641300820000|2022-01-04 12:53:40|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|0
1641300830000|2022-01-04 12:53:50|5709.3|5703.3|5708.8|5702.8|5709.3|5703.3|5708.8|5702.8|6
1641300840000|2022-01-04 12:54:00|5709.3|5703.3|5709.8|5703.8|5710.3|5704.3|5709.3|5703.3|4
1641300860000|2022-01-04 12:54:20|5710.3|5704.3|5710.3|5704.3|5710.8|5704.8|5710.3|5704.3|1
1641300870000|2022-01-04 12:54:30|5710.8|5704.8|5711.3|5705.3|5711.3|5705.3|5710.8|5704.8|1
1641300880000|2022-01-04 12:54:40|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|2
1641300890000|2022-01-04 12:54:50|5710.3|5704.3|5710.3|5704.3|5710.8|5704.8|5710.3|5704.3|0
1641300910000|2022-01-04 12:55:10|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|5709.8|5703.8|3
1641300920000|2022-01-04 12:55:20|5709.4|5703.4|5710.3|5704.3|5710.3|5704.3|5709.4|5703.4|4
1641300930000|2022-01-04 12:55:30|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|0
1641300960000|2022-01-04 12:56:00|5711.2|5705.2|5711.3|5705.3|5711.3|5705.3|5711.2|5705.2|0
1641300990000|2022-01-04 12:56:30|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|1
1641301010000|2022-01-04 12:56:50|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|0
1641301020000|2022-01-04 12:57:00|||||||||1
1641301040000|2022-01-04 12:57:20|5711.2|5705.2|5710.8|5704.8|5711.2|5705.2|5710.8|5704.8|0
1641301060000|2022-01-04 12:57:40|5711.2|5705.2|5711.3|5705.3|5711.3|5705.3|5711.2|5705.2|0
1641301070000|2022-01-04 12:57:50|||||||||2
1641301090000|2022-01-04 12:58:10|5712.8|5706.8|5713.3|5707.3|5713.3|5707.3|5712.8|5706.8|6
1641301120000|2022-01-04 12:58:40|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|2
1641301130000|2022-01-04 12:58:50|5712.8|5706.8|5713.3|5707.3|5713.3|5707.3|5712.8|5706.8|0
1641301140000|2022-01-04 12:59:00|5714.2|5708.2|5712.8|5706.8|5715.1|5709.1|5712.8|5706.8|10
1641301160000|2022-01-04 12:59:20|5713.3|5707.3|5713.3|5707.3|5714.2|5708.2|5713.3|5707.3|4
1641301170000|2022-01-04 12:59:30|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|3
1641301200000|2022-01-04 13:00:00|5712.7|5706.7|5709.8|5703.8|5712.8|5706.8|5709.3|5703.3|12
1641301210000|2022-01-04 13:00:10|5710.3|5704.3|5708.3|5702.3|5710.3|5704.3|5708.3|5702.3|7
1641301220000|2022-01-04 13:00:20|5709.2|5703.2|5708.2|5702.2|5709.2|5703.2|5708.2|5702.2|2
1641301230000|2022-01-04 13:00:30|5708.3|5702.3|5706.8|5700.8|5708.3|5702.3|5706.8|5700.8|3
1641301240000|2022-01-04 13:00:40|5706.1|5700.1|5706.7|5700.7|5706.7|5700.7|5704.6|5698.6|15
1641301250000|2022-01-04 13:00:50|5706.3|5700.3|5706.7|5700.7|5706.7|5700.7|5705.8|5699.8|0
1641301260000|2022-01-04 13:01:00|5706.1|5700.1|5707.3|5701.3|5707.6|5701.6|5706.1|5700.1|2
1641301270000|2022-01-04 13:01:10|5707.7|5701.7|5708.1|5702.1|5708.2|5702.2|5707.7|5701.7|1
1641301280000|2022-01-04 13:01:20|5708.2|5702.2|5709.2|5703.2|5709.2|5703.2|5707.7|5701.7|0
1641301290000|2022-01-04 13:01:30|5709.6|5703.6|5709.1|5703.1|5709.6|5703.6|5708.7|5702.7|2
1641301300000|2022-01-04 13:01:40|5708.7|5702.7|5710.2|5704.2|5710.2|5704.2|5708.7|5702.7|0
1641301310000|2022-01-04 13:01:50|5710.7|5704.7|5711.1|5705.1|5711.1|5705.1|5710.7|5704.7|0
1641301320000|2022-01-04 13:02:00|5711.2|5705.2|5712.7|5706.7|5713.1|5707.1|5711.2|5705.2|264
1641301340000|2022-01-04 13:02:20|5714.2|5708.2|5712.2|5706.2|5714.2|5708.2|5712.2|5706.2|5
1641301350000|2022-01-04 13:02:30|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|0
1641301360000|2022-01-04 13:02:40|5711.7|5705.7|5709.2|5703.2|5711.7|5705.7|5709.2|5703.2|2
1641301380000|2022-01-04 13:03:00|5709.7|5703.7|5710.8|5704.8|5710.8|5704.8|5709.7|5703.7|1
1641301390000|2022-01-04 13:03:10|5710.7|5704.7|5710.7|5704.7|5711.2|5705.2|5710.7|5704.7|1
1641301410000|2022-01-04 13:03:30|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1641301420000|2022-01-04 13:03:40|5710.6|5704.6|5710.7|5704.7|5710.7|5704.7|5710.6|5704.6|0
1641301430000|2022-01-04 13:03:50|5711.1|5705.1|5711.7|5705.7|5711.7|5705.7|5711.1|5705.1|1
1641301440000|2022-01-04 13:04:00|5712.1|5706.1|5712.6|5706.6|5712.6|5706.6|5712.1|5706.1|4
1641301450000|2022-01-04 13:04:10|5712.7|5706.7|5712.7|5706.7|5713.2|5707.2|5712.7|5706.7|2
1641301460000|2022-01-04 13:04:20|5712.6|5706.6|5710.2|5704.2|5712.6|5706.6|5710.2|5704.2|4
1641301480000|2022-01-04 13:04:40|5709.8|5703.8|5708.7|5702.7|5709.8|5703.8|5708.7|5702.7|0
1641301500000|2022-01-04 13:05:00|5709.2|5703.2|5710.7|5704.7|5710.7|5704.7|5709.2|5703.2|1
1641301510000|2022-01-04 13:05:10|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|0
1641301520000|2022-01-04 13:05:20|5711.7|5705.7|5711.1|5705.1|5712.2|5706.2|5711.1|5705.1|1
1641301530000|2022-01-04 13:05:30|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5710.2|5704.2|0
1641301540000|2022-01-04 13:05:40|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5711.7|5705.7|0
1641301550000|2022-01-04 13:05:50|5711.8|5705.8|5712.2|5706.2|5712.2|5706.2|5711.7|5705.7|0
1641301560000|2022-01-04 13:06:00|5712.7|5706.7|5711.7|5705.7|5712.7|5706.7|5711.7|5705.7|0
1641301570000|2022-01-04 13:06:10|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5
1641301580000|2022-01-04 13:06:20|5712.2|5706.2|5712.2|5706.2|5712.7|5706.7|5712.2|5706.2|1
1641301590000|2022-01-04 13:06:30|5712.1|5706.1|5710.7|5704.7|5712.1|5706.1|5710.7|5704.7|5
1641301600000|2022-01-04 13:06:40|5711.2|5705.2|5710.7|5704.7|5711.2|5705.2|5710.7|5704.7|2
1641301620000|2022-01-04 13:07:00|5708.5|5702.5|5710.2|5704.2|5710.2|5704.2|5708.5|5702.5|3
1641301630000|2022-01-04 13:07:10|5710.6|5704.6|5710.7|5704.7|5710.7|5704.7|5710.2|5704.2|0
1641301640000|2022-01-04 13:07:20|5711.1|5705.1|5712.7|5706.7|5712.7|5706.7|5710.7|5704.7|0
1641301680000|2022-01-04 13:08:00|5713.1|5707.1|5712.2|5706.2|5713.2|5707.2|5712.2|5706.2|2
1641301690000|2022-01-04 13:08:10|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1641301700000|2022-01-04 13:08:20|5713.1|5707.1|5712.7|5706.7|5713.1|5707.1|5712.2|5706.2|3
1641301720000|2022-01-04 13:08:40|5712.3|5706.3|5710.7|5704.7|5712.3|5706.3|5710.7|5704.7|1
1641301730000|2022-01-04 13:08:50|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|0
1641301740000|2022-01-04 13:09:00|5710.7|5704.7|5711.1|5705.1|5711.1|5705.1|5710.7|5704.7|0
1641301750000|2022-01-04 13:09:10|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|0
1641301760000|2022-01-04 13:09:20|5711.6|5705.6|5710.2|5704.2|5711.7|5705.7|5710.2|5704.2|3
1641301770000|2022-01-04 13:09:30|5710.7|5704.7|5711.6|5705.6|5712.1|5706.1|5710.7|5704.7|0
1641301780000|2022-01-04 13:09:40|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|0
1641301810000|2022-01-04 13:10:10|5711.6|5705.6|5711.2|5705.2|5711.6|5705.6|5711.2|5705.2|5
1641301820000|2022-01-04 13:10:20|5711.6|5705.6|5711.2|5705.2|5711.6|5705.6|5710.7|5704.7|0
1641301830000|2022-01-04 13:10:30|5711.1|5705.1|5711.2|5705.2|5711.2|5705.2|5710.7|5704.7|0
1641301840000|2022-01-04 13:10:40|5710.7|5704.7|5711.2|5705.2|5711.2|5705.2|5710.7|5704.7|0
1641301860000|2022-01-04 13:11:00|5711.6|5705.6|5712.1|5706.1|5712.1|5706.1|5711.6|5705.6|0
1641301900000|2022-01-04 13:11:40|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|0
1641301910000|2022-01-04 13:11:50|5714.2|5708.2|5710.7|5704.7|5714.2|5708.2|5710.7|5704.7|14
1641301920000|2022-01-04 13:12:00|5712.2|5706.2|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|5
1641301930000|2022-01-04 13:12:10|||||||||1
1641301940000|2022-01-04 13:12:20|5712.8|5706.8|5712.7|5706.7|5714.2|5708.2|5712.7|5706.7|9
1641301960000|2022-01-04 13:12:40|5713.1|5707.1|5713.3|5707.3|5714.3|5708.3|5713.1|5707.1|5
1641301970000|2022-01-04 13:12:50|5713.2|5707.2|5713.2|5707.2|5714.2|5708.2|5713.2|5707.2|5
1641301980000|2022-01-04 13:13:00|5714.2|5708.2|5713.2|5707.2|5714.2|5708.2|5713.2|5707.2|2
1641302000000|2022-01-04 13:13:20|5713.8|5707.8|5713.2|5707.2|5714.2|5708.2|5713.2|5707.2|4
1641302010000|2022-01-04 13:13:30|5714.3|5708.3|5714.2|5708.2|5714.3|5708.3|5714.2|5708.2|4
1641302020000|2022-01-04 13:13:40|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|2
1641302040000|2022-01-04 13:14:00|5714.1|5708.1|5713.2|5707.2|5714.7|5708.7|5713.2|5707.2|14
1641302050000|2022-01-04 13:14:10|5714.2|5708.2|5713.3|5707.3|5715.2|5709.2|5713.3|5707.3|12
1641302060000|2022-01-04 13:14:20|5713.2|5707.2|5713.2|5707.2|5714.2|5708.2|5713.2|5707.2|9
1641302070000|2022-01-04 13:14:30|5714.2|5708.2|5713.2|5707.2|5714.2|5708.2|5713.2|5707.2|5
1641302090000|2022-01-04 13:14:50|5713.3|5707.3|5713.2|5707.2|5714.3|5708.3|5713.2|5707.2|5
1641302100000|2022-01-04 13:15:00|5713.7|5707.7|5713.1|5707.1|5713.7|5707.7|5712.7|5706.7|4
1641302110000|2022-01-04 13:15:10|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5712.7|5706.7|2
1641302120000|2022-01-04 13:15:20|5712.8|5706.8|5713.2|5707.2|5713.2|5707.2|5712.7|5706.7|0
1641302160000|2022-01-04 13:16:00|5713.7|5707.7|5713.2|5707.2|5713.7|5707.7|5713.2|5707.2|2
1641302170000|2022-01-04 13:16:10|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|4
1641302180000|2022-01-04 13:16:20|||||||||2
1641302190000|2022-01-04 13:16:30|5710.2|5704.2|5710.2|5704.2|5710.7|5704.7|5710.2|5704.2|2
1641302200000|2022-01-04 13:16:40|5710.7|5704.7|5708.7|5702.7|5710.7|5704.7|5708.7|5702.7|2
1641302210000|2022-01-04 13:16:50|5709.2|5703.2|5708.2|5702.2|5709.7|5703.7|5708.2|5702.2|4
1641302220000|2022-01-04 13:17:00|5709.2|5703.2|5708.2|5702.2|5709.2|5703.2|5707.2|5701.2|17
1641302230000|2022-01-04 13:17:10|5708.7|5702.7|5709.2|5703.2|5709.2|5703.2|5708.2|5702.2|6
1641302240000|2022-01-04 13:17:20|5709.6|5703.6|5709.7|5703.7|5709.7|5703.7|5709.6|5703.6|12
1641302250000|2022-01-04 13:17:30|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|4
1641302260000|2022-01-04 13:17:40|5708.7|5702.7|5709.2|5703.2|5709.2|5703.2|5708.2|5702.2|9
1641302270000|2022-01-04 13:17:50|5709.3|5703.3|5709.2|5703.2|5709.7|5703.7|5707.2|5701.2|13
1641302280000|2022-01-04 13:18:00|5709.7|5703.7|5709.7|5703.7|5710.2|5704.2|5709.7|5703.7|14
1641302290000|2022-01-04 13:18:10|||||||||3
1641302300000|2022-01-04 13:18:20|5709.2|5703.2|5709.7|5703.7|5709.7|5703.7|5709.2|5703.2|6
1641302310000|2022-01-04 13:18:30|||||||||12
1641302320000|2022-01-04 13:18:40|||||||||6
1641302330000|2022-01-04 13:18:50|5710.1|5704.1|5710.2|5704.2|5710.2|5704.2|5710.1|5704.1|2
1641302340000|2022-01-04 13:19:00|||||||||6
1641302360000|2022-01-04 13:19:20|||||||||1
1641302380000|2022-01-04 13:19:40|||||||||19
1641302400000|2022-01-04 13:20:00|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|6
1641302410000|2022-01-04 13:20:10|5710.1|5704.1|5709.7|5703.7|5710.1|5704.1|5709.7|5703.7|1
1641302420000|2022-01-04 13:20:20|5709.3|5703.3|5709.7|5703.7|5709.7|5703.7|5709.3|5703.3|0
1641302440000|2022-01-04 13:20:40|5709.2|5703.2|5709.7|5703.7|5709.7|5703.7|5708.7|5702.7|1
1641302450000|2022-01-04 13:20:50|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1641302460000|2022-01-04 13:21:00|5708.8|5702.8|5710.2|5704.2|5710.2|5704.2|5708.7|5702.7|5
1641302470000|2022-01-04 13:21:10|5710.7|5704.7|5711.1|5705.1|5711.1|5705.1|5710.7|5704.7|3
1641302480000|2022-01-04 13:21:20|||||||||7
1641302490000|2022-01-04 13:21:30|5710.6|5704.6|5711.1|5705.1|5711.1|5705.1|5710.6|5704.6|24
1641302510000|2022-01-04 13:21:50|||||||||3
1641302520000|2022-01-04 13:22:00|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|10
1641302530000|2022-01-04 13:22:10|5711.1|5705.1|5710.7|5704.7|5711.1|5705.1|5710.7|5704.7|9
1641302540000|2022-01-04 13:22:20|5711.1|5705.1|5711.6|5705.6|5711.6|5705.6|5711.1|5705.1|0
1641302560000|2022-01-04 13:22:40|5711.2|5705.2|5711.2|5705.2|5711.6|5705.6|5711.2|5705.2|0
1641302570000|2022-01-04 13:22:50|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|6
1641302580000|2022-01-04 13:23:00|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|5712.1|5706.1|2
1641302600000|2022-01-04 13:23:20|||||||||2
1641302610000|2022-01-04 13:23:30|||||||||1
1641302620000|2022-01-04 13:23:40|||||||||1
1641302640000|2022-01-04 13:24:00|5712.6|5706.6|5712.6|5706.6|5713|5707|5712.1|5706.1|7
1641302650000|2022-01-04 13:24:10|5713|5707|5712.6|5706.6|5713|5707|5712.6|5706.6|2
1641302690000|2022-01-04 13:24:50|5710.7|5704.7|5712.6|5706.6|5712.6|5706.6|5710.7|5704.7|21
1641302700000|2022-01-04 13:25:00|5712.1|5706.1|5713|5707|5713|5707|5712.1|5706.1|21
1641302710000|2022-01-04 13:25:10|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|11
1641302720000|2022-01-04 13:25:20|5710.6|5704.6|5711.6|5705.6|5712.1|5706.1|5710.6|5704.6|21
1641302730000|2022-01-04 13:25:30|5712.1|5706.1|5712.6|5706.6|5712.6|5706.6|5711.1|5705.1|21
1641302740000|2022-01-04 13:25:40|5712.1|5706.1|5713|5707|5713|5707|5711.6|5705.6|16
1641302750000|2022-01-04 13:25:50|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|1
1641302780000|2022-01-04 13:26:20|5713|5707|5712.6|5706.6|5713|5707|5711.1|5705.1|2
1641302800000|2022-01-04 13:26:40|5712.1|5706.1|5710.6|5704.6|5712.1|5706.1|5710.6|5704.6|11
1641302810000|2022-01-04 13:26:50|5710.2|5704.2|5710.7|5704.7|5710.7|5704.7|5710.2|5704.2|0
1641302820000|2022-01-04 13:27:00|5711.1|5705.1|5711.1|5705.1|5711.1|5705.1|5711.1|5705.1|2
1641302830000|2022-01-04 13:27:10|5710.7|5704.7|5710.2|5704.2|5710.7|5704.7|5710.2|5704.2|0
1641302840000|2022-01-04 13:27:20|5709.1|5703.1|5709.6|5703.6|5709.7|5703.7|5709.1|5703.1|5
1641302850000|2022-01-04 13:27:30|5709.7|5703.7|5708.1|5702.1|5710.1|5704.1|5708.1|5702.1|2
1641302860000|2022-01-04 13:27:40|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|5708.6|5702.6|0
1641302870000|2022-01-04 13:27:50|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|0
1641302880000|2022-01-04 13:28:00|5708.6|5702.6|5710.6|5704.6|5710.6|5704.6|5708.6|5702.6|1
1641302890000|2022-01-04 13:28:10|5710.2|5704.2|5710.1|5704.1|5710.2|5704.2|5710.1|5704.1|2
1641302900000|2022-01-04 13:28:20|||||||||1
1641302910000|2022-01-04 13:28:30|5710.7|5704.7|5710.2|5704.2|5710.7|5704.7|5710.2|5704.2|0
1641302920000|2022-01-04 13:28:40|5710.1|5704.1|5710.2|5704.2|5710.2|5704.2|5710.1|5704.1|0
1641302930000|2022-01-04 13:28:50|5710.7|5704.7|5710.1|5704.1|5710.7|5704.7|5710.1|5704.1|12
1641302940000|2022-01-04 13:29:00|5710.6|5704.6|5711.6|5705.6|5711.6|5705.6|5710.6|5704.6|0
1641302950000|2022-01-04 13:29:10|5711.2|5705.2|5710.7|5704.7|5711.2|5705.2|5710.7|5704.7|1
1641302960000|2022-01-04 13:29:20|5710.6|5704.6|5710.2|5704.2|5710.6|5704.6|5710.2|5704.2|0
1641302990000|2022-01-04 13:29:50|5709.7|5703.7|5709.2|5703.2|5709.7|5703.7|5709.2|5703.2|3
1641303000000|2022-01-04 13:30:00|5709.6|5703.6|5709.2|5703.2|5710.6|5704.6|5709.2|5703.2|5
1641303010000|2022-01-04 13:30:10|5709.6|5703.6|5708.7|5702.7|5709.7|5703.7|5708.7|5702.7|3
1641303030000|2022-01-04 13:30:30|5709.2|5703.2|5709.1|5703.1|5709.6|5703.6|5708.7|5702.7|0
1641303040000|2022-01-04 13:30:40|5709.6|5703.6|5710.1|5704.1|5710.1|5704.1|5709.6|5703.6|0
1641303050000|2022-01-04 13:30:50|5710.2|5704.2|5707.7|5701.7|5710.2|5704.2|5707.2|5701.2|4
1641303060000|2022-01-04 13:31:00|5707.2|5701.2|5708.7|5702.7|5708.7|5702.7|5707.2|5701.2|0
1641303070000|2022-01-04 13:31:10|5706.2|5700.2|5707.7|5701.7|5707.7|5701.7|5706.2|5700.2|7
1641303080000|2022-01-04 13:31:20|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5706.2|5700.2|9
1641303090000|2022-01-04 13:31:30|5707.7|5701.7|5709.8|5703.8|5709.8|5703.8|5707.7|5701.7|2
1641303100000|2022-01-04 13:31:40|5709.3|5703.3|5710.2|5704.2|5710.2|5704.2|5709.3|5703.3|1
1641303110000|2022-01-04 13:31:50|5709.8|5703.8|5710.7|5704.7|5710.7|5704.7|5709.8|5703.8|1
1641303120000|2022-01-04 13:32:00|5711.1|5705.1|5710.3|5704.3|5711.2|5705.2|5710.3|5704.3|3
1641303130000|2022-01-04 13:32:10|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|6
1641303140000|2022-01-04 13:32:20|5707.8|5701.8|5707.3|5701.3|5707.8|5701.8|5707.3|5701.3|2
1641303150000|2022-01-04 13:32:30|5708.1|5702.1|5708.2|5702.2|5708.2|5702.2|5708.1|5702.1|0
1641303160000|2022-01-04 13:32:40|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|1
1641303170000|2022-01-04 13:32:50|5707.6|5701.6|5707.2|5701.2|5707.7|5701.7|5707.2|5701.2|0
1641303180000|2022-01-04 13:33:00|5705.2|5699.2|5706.1|5700.1|5706.1|5700.1|5705.2|5699.2|6
1641303190000|2022-01-04 13:33:10|5706.3|5700.3|5706.8|5700.8|5706.8|5700.8|5706.1|5700.1|0
1641303210000|2022-01-04 13:33:30|5707.2|5701.2|5707.3|5701.3|5707.7|5701.7|5706.8|5700.8|2
1641303220000|2022-01-04 13:33:40|5707.1|5701.1|5706.3|5700.3|5707.1|5701.1|5705.2|5699.2|5
1641303230000|2022-01-04 13:33:50|5706.7|5700.7|5706.8|5700.8|5706.8|5700.8|5706.7|5700.7|0
1641303240000|2022-01-04 13:34:00|5707.3|5701.3|5708.2|5702.2|5708.2|5702.2|5706.8|5700.8|13
1641303250000|2022-01-04 13:34:10|5709.1|5703.1|5708.2|5702.2|5709.2|5703.2|5707.8|5701.8|12
1641303260000|2022-01-04 13:34:20|5708.6|5702.6|5710.2|5704.2|5710.6|5704.6|5708.6|5702.6|20
1641303270000|2022-01-04 13:34:30|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.6|5703.6|1
1641303280000|2022-01-04 13:34:40|5708.8|5702.8|5708.7|5702.7|5708.8|5702.8|5708.7|5702.7|0
1641303290000|2022-01-04 13:34:50|5709.2|5703.2|5709.7|5703.7|5710.3|5704.3|5709.2|5703.2|11
1641303300000|2022-01-04 13:35:00|5710.2|5704.2|5710.7|5704.7|5711.2|5705.2|5709.7|5703.7|12
1641303310000|2022-01-04 13:35:10|5710.2|5704.2|5708.6|5702.6|5710.6|5704.6|5707.1|5701.1|6
1641303320000|2022-01-04 13:35:20|5708.7|5702.7|5708.6|5702.6|5709.2|5703.2|5706.2|5700.2|1
1641303330000|2022-01-04 13:35:30|5708.2|5702.2|5709.7|5703.7|5709.7|5703.7|5708.1|5702.1|0
1641303350000|2022-01-04 13:35:50|5710.2|5704.2|5710.7|5704.7|5710.7|5704.7|5710.1|5704.1|0
1641303360000|2022-01-04 13:36:00|5711.2|5705.2|5713.2|5707.2|5713.2|5707.2|5711.2|5705.2|4
1641303370000|2022-01-04 13:36:10|5713.7|5707.7|5713.2|5707.2|5713.7|5707.7|5712.8|5706.8|4
1641303380000|2022-01-04 13:36:20|5712.8|5706.8|5712.2|5706.2|5712.8|5706.8|5711.7|5705.7|3
1641303390000|2022-01-04 13:36:30|5711.7|5705.7|5710.7|5704.7|5711.7|5705.7|5710.7|5704.7|4
1641303400000|2022-01-04 13:36:40|5708.2|5702.2|5708.7|5702.7|5708.7|5702.7|5708.2|5702.2|3
1641303410000|2022-01-04 13:36:50|5709.2|5703.2|5708.2|5702.2|5709.2|5703.2|5706.2|5700.2|6
1641303420000|2022-01-04 13:37:00|5707.8|5701.8|5706.3|5700.3|5708.2|5702.2|5705.7|5699.7|4
1641303430000|2022-01-04 13:37:10|5706.1|5700.1|5706.8|5700.8|5707.3|5701.3|5705.4|5699.4|8
1641303440000|2022-01-04 13:37:20|5707.3|5701.3|5708.2|5702.2|5709.2|5703.2|5707.3|5701.3|2
1641303450000|2022-01-04 13:37:30|5707.7|5701.7|5708.2|5702.2|5708.2|5702.2|5707.7|5701.7|1
1641303460000|2022-01-04 13:37:40|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|0
1641303470000|2022-01-04 13:37:50|5706.3|5700.3|5706.3|5700.3|5706.3|5700.3|5706.3|5700.3|5
1641303480000|2022-01-04 13:38:00|5705.8|5699.8|5706.7|5700.7|5707.7|5701.7|5705.7|5699.7|4
1641303490000|2022-01-04 13:38:10|5706.3|5700.3|5705.3|5699.3|5706.7|5700.7|5705.3|5699.3|3
1641303500000|2022-01-04 13:38:20|5705.2|5699.2|5705.7|5699.7|5705.7|5699.7|5705.2|5699.2|0
1641303510000|2022-01-04 13:38:30|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|1
1641303530000|2022-01-04 13:38:50|||||||||1
1641303540000|2022-01-04 13:39:00|5705.7|5699.7|5706.7|5700.7|5706.7|5700.7|5705.7|5699.7|2
1641303570000|2022-01-04 13:39:30|5706.3|5700.3|5706.2|5700.2|5706.3|5700.3|5706.2|5700.2|0
1641303580000|2022-01-04 13:39:40|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|2
1641303590000|2022-01-04 13:39:50|5707.1|5701.1|5707.2|5701.2|5707.2|5701.2|5707.1|5701.1|1
1641303600000|2022-01-04 13:40:00|5708.2|5702.2|5709.2|5703.2|5709.2|5703.2|5707.7|5701.7|2
1641303610000|2022-01-04 13:40:10|5709.1|5703.1|5709.7|5703.7|5710.1|5704.1|5709.1|5703.1|3
1641303620000|2022-01-04 13:40:20|5709.2|5703.2|5709.7|5703.7|5709.7|5703.7|5709.2|5703.2|1
1641303630000|2022-01-04 13:40:30|5709.2|5703.2|5709.7|5703.7|5710.2|5704.2|5709.2|5703.2|1
1641303640000|2022-01-04 13:40:40|5710.1|5704.1|5710.7|5704.7|5711.2|5705.2|5710.1|5704.1|4
1641303650000|2022-01-04 13:40:50|5711.1|5705.1|5711.2|5705.2|5711.2|5705.2|5711.1|5705.1|0
1641303660000|2022-01-04 13:41:00|5710.8|5704.8|5710.2|5704.2|5710.8|5704.8|5710.2|5704.2|3
1641303680000|2022-01-04 13:41:20|5710.3|5704.3|5710.2|5704.2|5710.7|5704.7|5710.2|5704.2|0
1641303690000|2022-01-04 13:41:30|5709.2|5703.2|5709.7|5703.7|5709.7|5703.7|5709.2|5703.2|1
1641303710000|2022-01-04 13:41:50|5710.2|5704.2|5711.2|5705.2|5711.2|5705.2|5709.7|5703.7|1
1641303720000|2022-01-04 13:42:00|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|0
1641303730000|2022-01-04 13:42:10|5711.3|5705.3|5709.2|5703.2|5711.6|5705.6|5709.2|5703.2|1
1641303740000|2022-01-04 13:42:20|5708.7|5702.7|5709.7|5703.7|5709.7|5703.7|5708.7|5702.7|0
1641303750000|2022-01-04 13:42:30|5709.2|5703.2|5708.2|5702.2|5709.2|5703.2|5708.2|5702.2|2
1641303760000|2022-01-04 13:42:40|5708.6|5702.6|5707.2|5701.2|5708.7|5702.7|5706.7|5700.7|2
1641303770000|2022-01-04 13:42:50|5707.6|5701.6|5707.7|5701.7|5707.7|5701.7|5707.6|5701.6|0
1641303780000|2022-01-04 13:43:00|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|0
1641303790000|2022-01-04 13:43:10|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1641303800000|2022-01-04 13:43:20|5708.2|5702.2|5707.7|5701.7|5708.2|5702.2|5707.7|5701.7|1
1641303810000|2022-01-04 13:43:30|5707.6|5701.6|5706.7|5700.7|5707.6|5701.6|5706.2|5700.2|1
1641303820000|2022-01-04 13:43:40|5706.2|5700.2|5706.7|5700.7|5706.7|5700.7|5706.2|5700.2|0
1641303830000|2022-01-04 13:43:50|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|3
1641303840000|2022-01-04 13:44:00|5710.6|5704.6|5708.2|5702.2|5710.6|5704.6|5707.7|5701.7|2
1641303850000|2022-01-04 13:44:10|5708.7|5702.7|5707.7|5701.7|5708.7|5702.7|5707.7|5701.7|2
1641303860000|2022-01-04 13:44:20|5707.8|5701.8|5705.7|5699.7|5709.4|5702.7|5705.7|5699.4|22
1641303870000|2022-01-04 13:44:30|5706.7|5700.7|5705.7|5699.7|5706.7|5700.7|5705.7|5699.7|1
1641303880000|2022-01-04 13:44:40|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|1
1641303890000|2022-01-04 13:44:50|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|2
1641306600000|2022-01-04 14:30:00|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5698.7|5692.7|280
1641306610000|2022-01-04 14:30:10|5703.1|5697.1|5700.2|5694.2|5705.1|5699.1|5694.6|5688.6|82
1641306620000|2022-01-04 14:30:20|5701.1|5695.1|5687.7|5681.7|5701.1|5695.1|5687.7|5681.7|66
1641306630000|2022-01-04 14:30:30|5688.7|5682.7|5690.6|5684.6|5690.6|5684.6|5686.7|5680.7|33
1641306640000|2022-01-04 14:30:40|5689.7|5683.7|5691.2|5685.2|5692.7|5686.7|5689.7|5683.7|24
1641306650000|2022-01-04 14:30:50|5691.7|5685.7|5694.7|5688.7|5695.3|5689.3|5691.7|5685.7|34
1641306660000|2022-01-04 14:31:00|5693.7|5687.7|5696.7|5690.7|5697.2|5691.2|5691.7|5685.7|30
1641306670000|2022-01-04 14:31:10|5698.1|5692.1|5692.7|5686.7|5699.7|5693.7|5691.7|5685.7|19
1641306680000|2022-01-04 14:31:20|5691.8|5685.8|5693.7|5687.7|5693.7|5687.7|5689.7|5683.7|31
1641306690000|2022-01-04 14:31:30|5693.3|5687.3|5693.8|5687.8|5694.9|5688.9|5693.3|5687.3|17
1641306700000|2022-01-04 14:31:40|5694.3|5688.3|5694.7|5688.7|5695.8|5689.8|5694.3|5688.3|26
1641306710000|2022-01-04 14:31:50|5695.7|5689.7|5698.7|5692.7|5698.7|5692.7|5695.2|5689.2|6
1641306720000|2022-01-04 14:32:00|5700.7|5694.7|5708.7|5702.7|5709.2|5703.2|5699.7|5693.7|44
1641306730000|2022-01-04 14:32:10|5709.2|5703.2|5705.1|5699.1|5709.2|5703.2|5704.7|5698.7|30
1641306740000|2022-01-04 14:32:20|5705.2|5699.2|5704.7|5698.7|5705.2|5699.2|5703.2|5697.2|23
1641306750000|2022-01-04 14:32:30|5704.3|5698.3|5704.7|5698.7|5706.2|5700.2|5704.2|5698.2|21
1641306760000|2022-01-04 14:32:40|5704.3|5698.3|5706.7|5700.7|5706.7|5700.7|5702.8|5696.8|10
1641306770000|2022-01-04 14:32:50|5707.3|5701.3|5707.7|5701.7|5708.6|5702.6|5707.1|5701.1|9
1641306780000|2022-01-04 14:33:00|5707.3|5701.3|5715.2|5709.2|5715.7|5709.7|5706.2|5700.2|18
1641306790000|2022-01-04 14:33:10|5714.7|5708.7|5717.2|5711.2|5718.2|5712.2|5714.7|5708.7|14
1641306800000|2022-01-04 14:33:20|5717.6|5711.6|5717.7|5711.7|5718.2|5712.2|5717.1|5711.1|36
1641306810000|2022-01-04 14:33:30|5718.1|5712.1|5717.2|5711.2|5718.2|5712.2|5715.2|5709.2|22
1641306820000|2022-01-04 14:33:40|5717.6|5711.6|5717.7|5711.7|5718.2|5712.2|5716.8|5710.8|49
1641306830000|2022-01-04 14:33:50|5716.8|5710.8|5714.7|5708.7|5716.8|5710.8|5712.6|5706.6|41
1641306840000|2022-01-04 14:34:00|5715.2|5709.2|5727.3|5721.3|5729.6|5723.6|5715.2|5709.2|96
1641306850000|2022-01-04 14:34:10|5727.2|5721.2|5734.8|5728.8|5735.1|5729.1|5727.2|5721.2|55
1641306860000|2022-01-04 14:34:20|5734.7|5728.7|5733.2|5727.2|5734.7|5728.7|5732.6|5726.6|10
1641306870000|2022-01-04 14:34:30|5733.6|5727.6|5731.2|5725.2|5737.7|5731.7|5730.7|5724.7|39
1641306880000|2022-01-04 14:34:40|5731.7|5725.7|5734.7|5728.7|5736.2|5730.2|5731.1|5725.1|19
1641306890000|2022-01-04 14:34:50|5734.2|5728.2|5735.7|5729.7|5735.7|5729.7|5733.3|5727.3|15
1641306900000|2022-01-04 14:35:00|5735.6|5729.6|5739.7|5733.7|5742.6|5736.6|5732.2|5726.2|37
1641306910000|2022-01-04 14:35:10|5739.6|5733.6|5742.1|5736.1|5742.7|5736.7|5738.3|5732.3|61
1641306920000|2022-01-04 14:35:20|5741.2|5735.2|5735.7|5729.7|5741.2|5735.2|5735.7|5729.7|20
1641306930000|2022-01-04 14:35:30|5735.3|5729.3|5738.1|5732.1|5738.1|5732.1|5735.3|5729.3|13
1641306940000|2022-01-04 14:35:40|5737.7|5731.7|5733.2|5727.2|5737.7|5731.7|5733.2|5727.2|18
1641306950000|2022-01-04 14:35:50|5732.2|5726.2|5730.6|5724.6|5733.2|5727.2|5729.7|5723.7|18
1641306960000|2022-01-04 14:36:00|5730.2|5724.2|5731.7|5725.7|5734.1|5728.1|5730.2|5724.2|32
1641306970000|2022-01-04 14:36:10|5732.6|5726.6|5732.8|5726.8|5733.6|5727.6|5732.2|5726.2|6
1641306980000|2022-01-04 14:36:20|5732.3|5726.3|5733.7|5727.7|5733.7|5727.7|5732.3|5726.3|14
1641306990000|2022-01-04 14:36:30|5734.1|5728.1|5728.2|5722.2|5738.6|5732.6|5727.7|5721.7|41
1641307000000|2022-01-04 14:36:40|5728.7|5722.7|5727.7|5721.7|5729.2|5723.2|5727.7|5721.7|5
1641307010000|2022-01-04 14:36:50|5727.3|5721.3|5729.7|5723.7|5729.7|5723.7|5726.4|5720.4|15
1641307020000|2022-01-04 14:37:00|5730.2|5724.2|5729.7|5723.7|5730.7|5724.7|5729.7|5723.7|10
1641307030000|2022-01-04 14:37:10|5729.6|5723.6|5727.7|5721.7|5729.7|5723.7|5727.1|5721.1|15
1641307040000|2022-01-04 14:37:20|5727.2|5721.2|5724.7|5718.7|5727.2|5721.2|5722.3|5716.3|14
1641307050000|2022-01-04 14:37:30|5725.2|5719.2|5723.6|5717.6|5725.2|5719.2|5723.2|5717.2|12
1641307060000|2022-01-04 14:37:40|5723.7|5717.7|5721.2|5715.2|5725.1|5719.1|5721.1|5715.1|19
1641307070000|2022-01-04 14:37:50|5720.8|5714.8|5720.7|5714.7|5722.7|5716.7|5720.7|5714.7|12
1641307080000|2022-01-04 14:38:00|5718.7|5712.7|5720.2|5714.2|5721.1|5715.1|5717.2|5711.2|19
1641307090000|2022-01-04 14:38:10|5720.6|5714.6|5720.1|5714.1|5720.6|5714.6|5718.3|5712.3|18
1641307100000|2022-01-04 14:38:20|5720.6|5714.6|5718.5|5712.5|5721.2|5715.2|5715.2|5709.2|26
1641307110000|2022-01-04 14:38:30|5718.6|5712.6|5719.7|5713.7|5721.2|5715.2|5717.5|5711.5|32
1641307120000|2022-01-04 14:38:40|5719.6|5713.6|5717.7|5711.7|5719.6|5713.6|5717.3|5711.3|7
1641307130000|2022-01-04 14:38:50|5717.2|5711.2|5716.7|5710.7|5717.2|5711.2|5715.2|5709.2|14
1641307140000|2022-01-04 14:39:00|5717.2|5711.2|5717.7|5711.7|5719|5713|5715.7|5709.7|41
1641307150000|2022-01-04 14:39:10|5716.7|5710.7|5719.7|5713.7|5720.7|5714.7|5716.7|5710.7|11
1641307160000|2022-01-04 14:39:20|5720.1|5714.1|5717.7|5711.7|5720.6|5714.6|5717.2|5711.2|14
1641307170000|2022-01-04 14:39:30|5718.1|5712.1|5716.7|5710.7|5719.1|5713.1|5714.7|5708.7|9
1641307180000|2022-01-04 14:39:40|5717.1|5711.1|5717.7|5711.7|5718.6|5712.6|5717.1|5711.1|7
1641307190000|2022-01-04 14:39:50|5718.2|5712.2|5717.3|5711.3|5718.2|5712.2|5716.8|5710.8|3
1641307200000|2022-01-04 14:40:00|5716.8|5710.8|5721.2|5715.2|5722.7|5716.7|5716.8|5710.8|22
1641307210000|2022-01-04 14:40:10|5721.3|5715.3|5721.7|5715.7|5722.2|5716.2|5720.8|5714.8|8
1641307220000|2022-01-04 14:40:20|5720.8|5714.8|5721.2|5715.2|5722.7|5716.7|5720.7|5714.7|20
1641307230000|2022-01-04 14:40:30|5720.3|5714.3|5721.7|5715.7|5722.2|5716.2|5720.3|5714.3|4
1641307240000|2022-01-04 14:40:40|5722.2|5716.2|5717.7|5711.7|5722.7|5716.7|5717.7|5711.7|16
1641307250000|2022-01-04 14:40:50|5717.2|5711.2|5709.8|5703.8|5718.2|5712.2|5709.3|5703.3|58
1641307260000|2022-01-04 14:41:00|5710.2|5704.2|5710.7|5704.7|5711.7|5705.7|5709.3|5703.3|13
1641307270000|2022-01-04 14:41:10|5711.2|5705.2|5712.7|5706.7|5712.7|5706.7|5709.7|5703.7|9
1641307280000|2022-01-04 14:41:20|5711.8|5705.8|5713.2|5707.2|5713.2|5707.2|5711.7|5705.7|8
1641307290000|2022-01-04 14:41:30|5714.7|5708.7|5713.7|5707.7|5715.2|5709.2|5713.2|5707.2|11
1641307300000|2022-01-04 14:41:40|5714.2|5708.2|5715.2|5709.2|5715.7|5709.7|5714.2|5708.2|3
1641307310000|2022-01-04 14:41:50|5714.2|5708.2|5706.8|5700.8|5714.2|5708.2|5706.7|5700.7|13
1641307320000|2022-01-04 14:42:00|5706.7|5700.7|5714.8|5708.8|5714.8|5708.8|5706.7|5700.7|19
1641307330000|2022-01-04 14:42:10|5715.7|5709.7|5715.7|5709.7|5716.2|5710.2|5715.2|5709.2|5
1641307350000|2022-01-04 14:42:30|5715.2|5709.2|5717.7|5711.7|5717.7|5711.7|5715.2|5709.2|8
1641307360000|2022-01-04 14:42:40|5717.2|5711.2|5716.7|5710.7|5717.2|5711.2|5714.2|5708.2|26
1641307370000|2022-01-04 14:42:50|5716.2|5710.2|5718.7|5712.7|5718.7|5712.7|5716.2|5710.2|9
1641307380000|2022-01-04 14:43:00|5717.8|5711.8|5720.7|5714.7|5720.7|5714.7|5717.2|5711.2|22
1641307390000|2022-01-04 14:43:10|5721.2|5715.2|5721.7|5715.7|5723.2|5717.2|5721.2|5715.2|19
1641307400000|2022-01-04 14:43:20|5721.2|5715.2|5719.7|5713.7|5721.2|5715.2|5719.7|5713.7|5
1641307410000|2022-01-04 14:43:30|5720.2|5714.2|5717.7|5711.7|5720.7|5714.7|5716.7|5710.7|19
1641307420000|2022-01-04 14:43:40|5717.8|5711.8|5719.7|5713.7|5719.7|5713.7|5717.8|5711.8|8
1641307430000|2022-01-04 14:43:50|5720.2|5714.2|5721.7|5715.7|5723.2|5717.2|5720.2|5714.2|12
1641307440000|2022-01-04 14:44:00|5722.2|5716.2|5722.7|5716.7|5723.2|5717.2|5722.2|5716.2|13
1641307450000|2022-01-04 14:44:10|5722.2|5716.2|5722.7|5716.7|5722.7|5716.7|5721.7|5715.7|19
1641307460000|2022-01-04 14:44:20|5723.2|5717.2|5720.7|5714.7|5723.2|5717.2|5720.7|5714.7|24
1641307470000|2022-01-04 14:44:30|5721.2|5715.2|5718.7|5712.7|5721.2|5715.2|5718.3|5712.3|9
1641307480000|2022-01-04 14:44:40|5718.2|5712.2|5718.2|5712.2|5718.2|5712.2|5717.8|5711.8|7
1641307490000|2022-01-04 14:44:50|5720.2|5714.2|5717.8|5711.8|5720.7|5714.7|5717.8|5711.8|15
1641307500000|2022-01-04 14:45:00|5718.7|5712.7|5725.7|5719.7|5727.7|5721.7|5718.7|5712.7|34
1641307510000|2022-01-04 14:45:10|5725.2|5719.2|5724.7|5718.7|5726.2|5720.2|5724.7|5718.7|14
1641307520000|2022-01-04 14:45:20|5725.1|5719.1|5726.7|5720.7|5727.2|5721.2|5725.1|5719.1|22
1641307530000|2022-01-04 14:45:30|5726.8|5720.8|5728.7|5722.7|5729.7|5723.7|5726.7|5720.7|34
1641307540000|2022-01-04 14:45:40|5728.3|5722.3|5725.7|5719.7|5728.3|5722.3|5725.2|5719.2|25
1641307550000|2022-01-04 14:45:50|5726.2|5720.2|5723.7|5717.7|5726.7|5720.7|5723.7|5717.7|16
1641307560000|2022-01-04 14:46:00|5724.7|5718.7|5724.7|5718.7|5725.7|5719.7|5724.7|5718.7|8
1641307570000|2022-01-04 14:46:10|5725.2|5719.2|5720.7|5714.7|5725.7|5719.7|5720.7|5714.7|13
1641307580000|2022-01-04 14:46:20|5721.2|5715.2|5720.7|5714.7|5722.2|5716.2|5720.7|5714.7|10
1641307590000|2022-01-04 14:46:30|5721.2|5715.2|5719.7|5713.7|5722.2|5716.2|5719.3|5713.3|6
1641307600000|2022-01-04 14:46:40|5720.2|5714.2|5719.7|5713.7|5720.2|5714.2|5718.2|5712.2|17
1641307610000|2022-01-04 14:46:50|5719.3|5713.3|5720.2|5714.2|5720.2|5714.2|5719.3|5713.3|7
1641307620000|2022-01-04 14:47:00|5721.1|5715.1|5728.7|5722.7|5728.7|5722.7|5721.1|5715.1|20
1641307630000|2022-01-04 14:47:10|5727.2|5721.2|5725.7|5719.7|5728.7|5722.7|5723.7|5717.7|42
1641307640000|2022-01-04 14:47:20|5725.2|5719.2|5724.7|5718.7|5726.7|5720.7|5724.2|5718.2|10
1641307650000|2022-01-04 14:47:30|5725.7|5719.7|5725.7|5719.7|5725.7|5719.7|5724.7|5718.7|4
1641307660000|2022-01-04 14:47:40|5725.2|5719.2|5723.7|5717.7|5725.2|5719.2|5723.2|5717.2|12
1641307670000|2022-01-04 14:47:50|5724.7|5718.7|5725.7|5719.7|5725.7|5719.7|5724.7|5718.7|1
1641307680000|2022-01-04 14:48:00|5725.2|5719.2|5724.2|5718.2|5726.2|5720.2|5723.8|5717.8|10
1641307690000|2022-01-04 14:48:10|5724.7|5718.7|5723.8|5717.8|5724.7|5718.7|5723.8|5717.8|3
1641307700000|2022-01-04 14:48:20|5724.2|5718.2|5723.7|5717.7|5724.2|5718.2|5723.2|5717.2|9
1641307710000|2022-01-04 14:48:30|5724.2|5718.2|5722.7|5716.7|5724.2|5718.2|5722.7|5716.7|8
1641307720000|2022-01-04 14:48:40|5722.8|5716.8|5725.7|5719.7|5725.7|5719.7|5722.8|5716.8|14
1641307730000|2022-01-04 14:48:50|5726.2|5720.2|5727.7|5721.7|5727.7|5721.7|5725.7|5719.7|6
1641307740000|2022-01-04 14:49:00|5728.1|5722.1|5728.7|5722.7|5729.2|5723.2|5728.1|5722.1|17
1641307750000|2022-01-04 14:49:10|5729.2|5723.2|5728.7|5722.7|5729.2|5723.2|5727.7|5721.7|9
1641307760000|2022-01-04 14:49:20|||||||||1
1641307770000|2022-01-04 14:49:30|5728.2|5722.2|5728.7|5722.7|5731.2|5725.2|5728.2|5722.2|23
1641307780000|2022-01-04 14:49:40|5729.1|5723.1|5724.7|5718.7|5729.7|5723.7|5724.2|5718.2|46
1641307790000|2022-01-04 14:49:50|5724.2|5718.2|5723.2|5717.2|5724.7|5718.7|5723.2|5717.2|11
1641307800000|2022-01-04 14:50:00|5722.8|5716.8|5724.7|5718.7|5724.7|5718.7|5722.2|5716.2|24
1641307810000|2022-01-04 14:50:10|5727.7|5721.7|5728.7|5722.7|5729.2|5723.2|5726.7|5720.7|11
1641307820000|2022-01-04 14:50:20|5728.2|5722.2|5728.7|5722.7|5728.7|5722.7|5728.2|5722.2|3
1641307830000|2022-01-04 14:50:30|5728.6|5722.6|5727.2|5721.2|5728.6|5722.6|5727.2|5721.2|10
1641307840000|2022-01-04 14:50:40|5725.7|5719.7|5729.7|5723.7|5729.7|5723.7|5725.7|5719.7|16
1641307850000|2022-01-04 14:50:50|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|5728.7|5722.7|7
1641307860000|2022-01-04 14:51:00|5727.8|5721.8|5728.2|5722.2|5729.2|5723.2|5727.8|5721.8|8
1641307870000|2022-01-04 14:51:10|5727.2|5721.2|5727.7|5721.7|5728.7|5722.7|5727.2|5721.2|15
1641307880000|2022-01-04 14:51:20|5728.2|5722.2|5727.7|5721.7|5728.7|5722.7|5726.2|5720.2|9
1641307890000|2022-01-04 14:51:30|5728.6|5722.6|5728.7|5722.7|5729.2|5723.2|5728.6|5722.6|10
1641307900000|2022-01-04 14:51:40|5727.7|5721.7|5726.7|5720.7|5727.7|5721.7|5726.7|5720.7|7
1641307910000|2022-01-04 14:51:50|5727.7|5721.7|5726.7|5720.7|5727.7|5721.7|5726.7|5720.7|7
1641307920000|2022-01-04 14:52:00|5730.7|5724.7|5730.7|5724.7|5731.8|5725.8|5728.7|5722.7|39
1641307930000|2022-01-04 14:52:10|5731.3|5725.3|5735.7|5729.7|5736.2|5730.2|5731.3|5725.3|13
1641307940000|2022-01-04 14:52:20|5736.2|5730.2|5735.8|5729.8|5737.7|5731.7|5735.8|5729.8|31
1641307950000|2022-01-04 14:52:30|5736.2|5730.2|5736.2|5730.2|5738.2|5732.2|5735.8|5729.8|36
1641307960000|2022-01-04 14:52:40|5737.2|5731.2|5737.7|5731.7|5738.2|5732.2|5737.2|5731.2|16
1641307970000|2022-01-04 14:52:50|5737.2|5731.2|5733.7|5727.7|5737.2|5731.2|5732.7|5726.7|13
1641307980000|2022-01-04 14:53:00|5734.2|5728.2|5735.2|5729.2|5735.2|5729.2|5734.2|5728.2|2
1641307990000|2022-01-04 14:53:10|5734.7|5728.7|5735.7|5729.7|5736.2|5730.2|5734.7|5728.7|11
1641308000000|2022-01-04 14:53:20|5736.2|5730.2|5739.2|5733.2|5739.2|5733.2|5735.7|5729.7|15
1641308010000|2022-01-04 14:53:30|5740.2|5734.2|5736.2|5730.2|5740.2|5734.2|5735.2|5729.2|13
1641308020000|2022-01-04 14:53:40|5735.8|5729.8|5735.2|5729.2|5735.8|5729.8|5735.2|5729.2|3
1641308030000|2022-01-04 14:53:50|5735.7|5729.7|5734.2|5728.2|5735.7|5729.7|5734.2|5728.2|12
1641308040000|2022-01-04 14:54:00|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|5734.2|5728.2|9
1641308050000|2022-01-04 14:54:10|5735.1|5729.1|5735.2|5729.2|5735.7|5729.7|5735.1|5729.1|6
1641308060000|2022-01-04 14:54:20|5735.7|5729.7|5737.3|5731.3|5738.7|5732.7|5735.2|5729.2|14
1641308070000|2022-01-04 14:54:30|5737.2|5731.2|5735.7|5729.7|5737.2|5731.2|5735.7|5729.7|7
1641308080000|2022-01-04 14:54:40|5735.3|5729.3|5732.7|5726.7|5735.3|5729.3|5731.7|5725.7|20
1641308090000|2022-01-04 14:54:50|5732.3|5726.3|5732.2|5726.2|5732.7|5726.7|5731.8|5725.8|10
1641308100000|2022-01-04 14:55:00|5731.3|5725.3|5733.2|5727.2|5734.2|5728.2|5730.2|5724.2|10
1641308110000|2022-01-04 14:55:10|5733.7|5727.7|5732.2|5726.2|5734.2|5728.2|5732.2|5726.2|6
1641308120000|2022-01-04 14:55:20|5731.7|5725.7|5732.7|5726.7|5732.7|5726.7|5730.7|5724.7|18
1641308130000|2022-01-04 14:55:30|5732.2|5726.2|5732.7|5726.7|5733.7|5727.7|5732.2|5726.2|3
1641308140000|2022-01-04 14:55:40|5732.2|5726.2|5731.7|5725.7|5732.7|5726.7|5730.7|5724.7|11
1641308150000|2022-01-04 14:55:50|5731.2|5725.2|5731.7|5725.7|5731.7|5725.7|5731.2|5725.2|3
1641308160000|2022-01-04 14:56:00|5732.2|5726.2|5735.7|5729.7|5735.7|5729.7|5732.2|5726.2|14
1641308170000|2022-01-04 14:56:10|5734.7|5728.7|5731.7|5725.7|5735.2|5729.2|5731.7|5725.7|9
1641308180000|2022-01-04 14:56:20|5732.2|5726.2|5734.7|5728.7|5734.7|5728.7|5732.2|5726.2|9
1641308190000|2022-01-04 14:56:30|5733.2|5727.2|5732.7|5726.7|5733.2|5727.2|5732.7|5726.7|7
1641308200000|2022-01-04 14:56:40|5733.1|5727.1|5734.2|5728.2|5734.7|5728.7|5733.1|5727.1|5
1641308210000|2022-01-04 14:56:50|5734.7|5728.7|5735.7|5729.7|5735.7|5729.7|5734.2|5728.2|8
1641308220000|2022-01-04 14:57:00|5735.2|5729.2|5735.7|5729.7|5735.7|5729.7|5734.7|5728.7|28
1641308230000|2022-01-04 14:57:10|5736.1|5730.1|5732.7|5726.7|5736.1|5730.1|5732.2|5726.2|23
1641308240000|2022-01-04 14:57:20|5732.2|5726.2|5732.7|5726.7|5732.7|5726.7|5732.2|5726.2|2
1641308250000|2022-01-04 14:57:30|5732.2|5726.2|5732.7|5726.7|5732.7|5726.7|5729.7|5723.7|26
1641308260000|2022-01-04 14:57:40|5733.7|5727.7|5734.7|5728.7|5734.7|5728.7|5733.7|5727.7|9
1641308270000|2022-01-04 14:57:50|5735.2|5729.2|5734.7|5728.7|5735.2|5729.2|5734.7|5728.7|2
1641308280000|2022-01-04 14:58:00|5734.2|5728.2|5734.7|5728.7|5734.7|5728.7|5734.2|5728.2|4
1641308290000|2022-01-04 14:58:10|5735.2|5729.2|5731.7|5725.7|5735.2|5729.2|5731.3|5725.3|13
1641308300000|2022-01-04 14:58:20|5731.3|5725.3|5731.2|5725.2|5731.3|5725.3|5731.2|5725.2|0
1641308310000|2022-01-04 14:58:30|5731.7|5725.7|5734.7|5728.7|5734.7|5728.7|5731.3|5725.3|28
1641308320000|2022-01-04 14:58:40|5735.2|5729.2|5735.2|5729.2|5735.2|5729.2|5734.7|5728.7|5
1641308330000|2022-01-04 14:58:50|5735.7|5729.7|5735.2|5729.2|5735.8|5729.8|5735.2|5729.2|1
1641308340000|2022-01-04 14:59:00|5735.7|5729.7|5734.8|5728.8|5737.7|5731.7|5734.8|5728.8|23
1641308350000|2022-01-04 14:59:10|5734.7|5728.7|5735.2|5729.2|5735.2|5729.2|5734.2|5728.2|7
1641308360000|2022-01-04 14:59:20|5735.7|5729.7|5735.2|5729.2|5735.7|5729.7|5735.2|5729.2|3
1641308370000|2022-01-04 14:59:30|5735.7|5729.7|5736.7|5730.7|5737.2|5731.2|5735.2|5729.2|12
1641308380000|2022-01-04 14:59:40|5736.3|5730.3|5734.7|5728.7|5736.3|5730.3|5733.2|5727.2|10
1641308390000|2022-01-04 14:59:50|5735.2|5729.2|5734.7|5728.7|5735.2|5729.2|5734.2|5728.2|1
1641308400000|2022-01-04 15:00:00|5734.2|5728.2|5735.2|5729.2|5736.2|5730.2|5734.2|5728.2|23
1641308410000|2022-01-04 15:00:10|5735.7|5729.7|5737.2|5731.2|5737.2|5731.2|5735.7|5729.7|17
1641308420000|2022-01-04 15:00:20|5736.3|5730.3|5739.7|5733.7|5739.7|5733.7|5736.3|5730.3|15
1641308430000|2022-01-04 15:00:30|5740.2|5734.2|5735.2|5729.2|5742.1|5736.1|5734.7|5728.7|12
1641308440000|2022-01-04 15:00:40|5734.7|5728.7|5735.2|5729.2|5735.2|5729.2|5734.7|5728.7|1
1641308450000|2022-01-04 15:00:50|5736.2|5730.2|5737.2|5731.2|5737.2|5731.2|5736.2|5730.2|6
1641308460000|2022-01-04 15:01:00|5736.2|5730.2|5737.7|5731.7|5737.7|5731.7|5735.7|5729.7|30
1641308470000|2022-01-04 15:01:10|5737.3|5731.3|5738.7|5732.7|5738.8|5732.8|5737.3|5731.3|8
1641308480000|2022-01-04 15:01:20|5737.8|5731.8|5736.7|5730.7|5737.8|5731.8|5736.7|5730.7|19
1641308490000|2022-01-04 15:01:30|5737.2|5731.2|5736.7|5730.7|5737.2|5731.2|5736.7|5730.7|5
1641308500000|2022-01-04 15:01:40|5736.3|5730.3|5734.7|5728.7|5736.3|5730.3|5734.2|5728.2|8
1641308510000|2022-01-04 15:01:50|5734.2|5728.2|5734.7|5728.7|5735.2|5729.2|5733.7|5727.7|20
1641308520000|2022-01-04 15:02:00|5734.2|5728.2|5737.2|5731.2|5739.7|5733.7|5734.2|5728.2|38
1641308530000|2022-01-04 15:02:10|5736.2|5730.2|5730.7|5724.7|5736.2|5730.2|5730.2|5724.2|24
1641308540000|2022-01-04 15:02:20|5731.2|5725.2|5728.7|5722.7|5731.2|5725.2|5728.2|5722.2|6
1641308550000|2022-01-04 15:02:30|5729.2|5723.2|5726.7|5720.7|5729.2|5723.2|5725.3|5719.3|19
1641308560000|2022-01-04 15:02:40|5726.3|5720.3|5725.7|5719.7|5726.7|5720.7|5725.3|5719.3|2
1641308570000|2022-01-04 15:02:50|5726.2|5720.2|5728.7|5722.7|5728.7|5722.7|5726.2|5720.2|10
1641308580000|2022-01-04 15:03:00|5729.7|5723.7|5730.7|5724.7|5731.7|5725.7|5728.7|5722.7|7
1641308590000|2022-01-04 15:03:10|5730.2|5724.2|5726.2|5720.2|5730.7|5724.7|5726.2|5720.2|14
1641308600000|2022-01-04 15:03:20|5725.8|5719.8|5725.7|5719.7|5726.7|5720.7|5725.2|5719.2|9
1641308610000|2022-01-04 15:03:30|5726.2|5720.2|5725.7|5719.7|5726.3|5720.3|5725.2|5719.2|10
1641308620000|2022-01-04 15:03:40|5725.2|5719.2|5725.7|5719.7|5725.7|5719.7|5724.8|5718.8|5
1641308630000|2022-01-04 15:03:50|5724.8|5718.8|5723.7|5717.7|5725.2|5719.2|5723.3|5717.3|16
1641308640000|2022-01-04 15:04:00|5724.2|5718.2|5722.7|5716.7|5724.2|5718.2|5721.7|5715.7|11
1641308650000|2022-01-04 15:04:10|5722.8|5716.8|5727.2|5721.2|5727.7|5721.7|5722.8|5716.8|12
1641308660000|2022-01-04 15:04:20|5727.7|5721.7|5728.7|5722.7|5728.7|5722.7|5727.7|5721.7|9
1641308670000|2022-01-04 15:04:30|5728.2|5722.2|5730.7|5724.7|5733.2|5727.2|5728.2|5722.2|13
1641308680000|2022-01-04 15:04:40|5730.2|5724.2|5729.7|5723.7|5730.2|5724.2|5729.7|5723.7|6
1641308690000|2022-01-04 15:04:50|5730.2|5724.2|5727.7|5721.7|5730.2|5724.2|5727.7|5721.7|8
1641308700000|2022-01-04 15:05:00|5726.8|5720.8|5731.2|5725.2|5732.2|5726.2|5726.2|5720.2|21
1641308710000|2022-01-04 15:05:10|5730.7|5724.7|5726.7|5720.7|5730.7|5724.7|5726.7|5720.7|31
1641308720000|2022-01-04 15:05:20|5727.2|5721.2|5725.2|5719.2|5727.2|5721.2|5725.2|5719.2|7
1641308730000|2022-01-04 15:05:30|5726.2|5720.2|5725.7|5719.7|5726.2|5720.2|5725.3|5719.3|13
1641308740000|2022-01-04 15:05:40|5727.2|5721.2|5726.2|5720.2|5727.2|5721.2|5725.7|5719.7|11
1641308750000|2022-01-04 15:05:50|5725.8|5719.8|5725.7|5719.7|5725.8|5719.8|5725.7|5719.7|0
1641308760000|2022-01-04 15:06:00|5726.2|5720.2|5727.2|5721.2|5727.2|5721.2|5724.2|5718.2|10
1641308770000|2022-01-04 15:06:10|5726.7|5720.7|5724.7|5718.7|5726.7|5720.7|5724.7|5718.7|13
1641308780000|2022-01-04 15:06:20|5725.3|5719.3|5724.7|5718.7|5725.7|5719.7|5724.7|5718.7|4
1641308790000|2022-01-04 15:06:30|5725.2|5719.2|5727.2|5721.2|5727.2|5721.2|5725.2|5719.2|8
1641308800000|2022-01-04 15:06:40|5728.3|5722.3|5730.7|5724.7|5730.7|5724.7|5728.2|5722.2|5
1641308810000|2022-01-04 15:06:50|5730.3|5724.3|5731.7|5725.7|5731.7|5725.7|5730.2|5724.2|7
1641308820000|2022-01-04 15:07:00|5731.2|5725.2|5731.7|5725.7|5731.7|5725.7|5731.2|5725.2|1
1641308830000|2022-01-04 15:07:10|5732.2|5726.2|5731.7|5725.7|5732.2|5726.2|5731.2|5725.2|6
1641308840000|2022-01-04 15:07:20|5731.2|5725.2|5733.2|5727.2|5734.7|5728.7|5731.2|5725.2|5
1641308850000|2022-01-04 15:07:30|5734.1|5728.1|5731.8|5725.8|5734.2|5728.2|5731.3|5725.3|5
1641308860000|2022-01-04 15:07:40|5731.3|5725.3|5731.8|5725.8|5731.8|5725.8|5731.3|5725.3|1
1641308870000|2022-01-04 15:07:50|5731.3|5725.3|5730.8|5724.8|5731.3|5725.3|5730.8|5724.8|3
1641308880000|2022-01-04 15:08:00|5731.2|5725.2|5731.7|5725.7|5732.2|5726.2|5731.2|5725.2|2
1641308890000|2022-01-04 15:08:10|5730.7|5724.7|5729.7|5723.7|5730.7|5724.7|5729.2|5723.2|5
1641308900000|2022-01-04 15:08:20|5728.7|5722.7|5726.2|5720.2|5728.7|5722.7|5725.7|5719.7|8
1641308910000|2022-01-04 15:08:30|5726.7|5720.7|5727.2|5721.2|5727.7|5721.7|5726.2|5720.2|3
1641308920000|2022-01-04 15:08:40|5727.7|5721.7|5727.2|5721.2|5727.7|5721.7|5726.7|5720.7|8
1641308930000|2022-01-04 15:08:50|5727.1|5721.1|5725.7|5719.7|5727.1|5721.1|5725.2|5719.2|11
1641308940000|2022-01-04 15:09:00|5723.7|5717.7|5726.2|5720.2|5726.2|5720.2|5723.7|5717.7|9
1641308950000|2022-01-04 15:09:10|5726.7|5720.7|5727.7|5721.7|5727.7|5721.7|5726.3|5720.3|2
1641308960000|2022-01-04 15:09:20|5729.7|5723.7|5729.2|5723.2|5729.7|5723.7|5729.2|5723.2|2
1641308970000|2022-01-04 15:09:30|5732.2|5726.2|5730.7|5724.7|5732.7|5726.7|5730.7|5724.7|12
1641308980000|2022-01-04 15:09:40|5730.2|5724.2|5730.2|5724.2|5730.7|5724.7|5729.7|5723.7|9
1641308990000|2022-01-04 15:09:50|5729.3|5723.3|5729.2|5723.2|5729.3|5723.3|5729.2|5723.2|7
1641309000000|2022-01-04 15:10:00|5728.3|5722.3|5731.7|5725.7|5731.7|5725.7|5728.3|5722.3|12
1641309010000|2022-01-04 15:10:10|||||||||4
1641309030000|2022-01-04 15:10:30|5733.7|5727.7|5735.6|5729.6|5735.6|5729.6|5733.7|5727.7|43
1641309040000|2022-01-04 15:10:40|5736|5730|5740.7|5734.7|5740.7|5734.7|5736|5730|19
1641309050000|2022-01-04 15:10:50|5740.2|5734.2|5740.7|5734.7|5740.7|5734.7|5740.2|5734.2|12
1641309060000|2022-01-04 15:11:00|5741.2|5735.2|5741.7|5735.7|5742.2|5736.2|5740.2|5734.2|23
1641309070000|2022-01-04 15:11:10|5742.1|5736.1|5741.2|5735.2|5742.1|5736.1|5741.2|5735.2|7
1641309080000|2022-01-04 15:11:20|5741.7|5735.7|5744.1|5738.1|5744.1|5738.1|5741.7|5735.7|9
1641309090000|2022-01-04 15:11:30|5744.2|5738.2|5744.2|5738.2|5744.2|5738.2|5743.2|5737.2|8
1641309100000|2022-01-04 15:11:40|5740.7|5734.7|5743.7|5737.7|5743.7|5737.7|5740.7|5734.7|18
1641309110000|2022-01-04 15:11:50|5744.2|5738.2|5742.2|5736.2|5744.2|5738.2|5742.2|5736.2|11
1641309120000|2022-01-04 15:12:00|5742.7|5736.7|5743.7|5737.7|5743.7|5737.7|5740.7|5734.7|31
1641309130000|2022-01-04 15:12:10|5744.1|5738.1|5743.5|5737.5|5744.2|5738.2|5742.7|5736.7|23
1641309140000|2022-01-04 15:12:20|5742.2|5736.2|5742.2|5736.2|5743.7|5737.7|5742.2|5736.2|10
1641309150000|2022-01-04 15:12:30|5742.1|5736.1|5742.2|5736.2|5742.2|5736.2|5741.7|5735.7|10
1641309160000|2022-01-04 15:12:40|5742.1|5736.1|5742.1|5736.1|5742.2|5736.2|5741.7|5735.7|9
1641309170000|2022-01-04 15:12:50|5742.2|5736.2|5744.2|5738.2|5744.2|5738.2|5742.2|5736.2|15
1641309180000|2022-01-04 15:13:00|5743.7|5737.7|5745.7|5739.7|5745.7|5739.7|5743.7|5737.7|53
1641309190000|2022-01-04 15:13:10|5746.2|5740.2|5745.7|5739.7|5746.2|5740.2|5745.7|5739.7|21
1641309200000|2022-01-04 15:13:20|5745.8|5739.8|5745.7|5739.7|5745.8|5739.8|5744.7|5738.7|5
1641309210000|2022-01-04 15:13:30|5745.2|5739.2|5742.7|5736.7|5745.7|5739.7|5741.7|5735.7|17
1641309220000|2022-01-04 15:13:40|5743.2|5737.2|5744.7|5738.7|5745.2|5739.2|5743.2|5737.2|6
1641309230000|2022-01-04 15:13:50|5745.2|5739.2|5744.7|5738.7|5745.2|5739.2|5744.7|5738.7|3
1641309240000|2022-01-04 15:14:00|5745.1|5739.1|5743.7|5737.7|5745.1|5739.1|5743.7|5737.7|12
1641309250000|2022-01-04 15:14:10|5744.2|5738.2|5743.7|5737.7|5744.2|5738.2|5743.7|5737.7|1
1641309260000|2022-01-04 15:14:20|5744.2|5738.2|5741.7|5735.7|5744.6|5738.6|5741.2|5735.2|15
1641309270000|2022-01-04 15:14:30|5742.2|5736.2|5742.7|5736.7|5742.7|5736.7|5741.7|5735.7|5
1641309280000|2022-01-04 15:14:40|5742.2|5736.2|5743.2|5737.2|5743.7|5737.7|5742.2|5736.2|24
1641309290000|2022-01-04 15:14:50|5743|5737|5743.6|5737.6|5743.6|5737.6|5742.7|5736.7|8
1641309300000|2022-01-04 15:15:00|5744|5738|5743.7|5737.7|5745.2|5739.2|5743.2|5737.2|16
1641309310000|2022-01-04 15:15:10|5744.7|5738.7|5745.5|5739.5|5745.5|5739.5|5743.2|5737.2|76
1641309320000|2022-01-04 15:15:20|5746|5740|5745.6|5739.6|5746|5740|5745.5|5739.5|21
1641309330000|2022-01-04 15:15:30|5745.2|5739.2|5743.7|5737.7|5746|5740|5743.7|5737.7|7
1641309340000|2022-01-04 15:15:40|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|6
1641309350000|2022-01-04 15:15:50|5743.7|5737.7|5743.7|5737.7|5744.7|5738.7|5743.2|5737.2|15
1641309360000|2022-01-04 15:16:00|5744.2|5738.2|5742.7|5736.7|5744.2|5738.2|5742.7|5736.7|6
1641309370000|2022-01-04 15:16:10|5743.7|5737.7|5742.2|5736.2|5743.7|5737.7|5740.7|5734.7|8
1641309380000|2022-01-04 15:16:20|5741.7|5735.7|5742.7|5736.7|5742.7|5736.7|5741.7|5735.7|3
1641309390000|2022-01-04 15:16:30|5742.2|5736.2|5741.7|5735.7|5742.7|5736.7|5741.7|5735.7|1
1641309400000|2022-01-04 15:16:40|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|5739.3|5733.3|4
1641309410000|2022-01-04 15:16:50|5741.3|5735.3|5741.2|5735.2|5743.2|5737.2|5741.2|5735.2|13
1641309420000|2022-01-04 15:17:00|5741.7|5735.7|5742.7|5736.7|5742.7|5736.7|5741.7|5735.7|12
1641309430000|2022-01-04 15:17:10|5741.7|5735.7|5743.2|5737.2|5743.2|5737.2|5741.7|5735.7|11
1641309440000|2022-01-04 15:17:20|5742.7|5736.7|5741.7|5735.7|5742.7|5736.7|5741.7|5735.7|12
1641309450000|2022-01-04 15:17:30|5742.2|5736.2|5736.7|5730.7|5742.2|5736.2|5736.2|5730.2|38
1641309460000|2022-01-04 15:17:40|5736.2|5730.2|5736.2|5730.2|5737.2|5731.2|5735.7|5729.7|9
1641309470000|2022-01-04 15:17:50|5736.7|5730.7|5735.2|5729.2|5736.7|5730.7|5735.2|5729.2|4
1641309480000|2022-01-04 15:18:00|5735.7|5729.7|5736.7|5730.7|5736.7|5730.7|5735.7|5729.7|13
1641309490000|2022-01-04 15:18:10|||||||||2
1641309500000|2022-01-04 15:18:20|5735.3|5729.3|5734.3|5728.3|5735.3|5729.3|5734.2|5728.2|11
1641309510000|2022-01-04 15:18:30|5734.7|5728.7|5734.8|5728.8|5735.2|5729.2|5734.7|5728.7|16
1641309520000|2022-01-04 15:18:40|5734.4|5728.4|5734.8|5728.8|5734.8|5728.8|5734.4|5728.4|2
1641309530000|2022-01-04 15:18:50|5735.8|5729.8|5735.8|5729.8|5736.2|5730.2|5735.3|5729.3|5
1641309540000|2022-01-04 15:19:00|5735.7|5729.7|5735.8|5729.8|5735.8|5729.8|5735.7|5729.7|9
1641309550000|2022-01-04 15:19:10|5735.3|5729.3|5733.8|5727.8|5735.3|5729.3|5733.8|5727.8|4
1641309560000|2022-01-04 15:19:20|5734.8|5728.8|5735.3|5729.3|5735.3|5729.3|5734.3|5728.3|5
1641309570000|2022-01-04 15:19:30|5734.8|5728.8|5733.8|5727.8|5735.3|5729.3|5733.8|5727.8|6
1641309580000|2022-01-04 15:19:40|5733.3|5727.3|5733.8|5727.8|5733.8|5727.8|5733.3|5727.3|1
1641309590000|2022-01-04 15:19:50|5733.4|5727.4|5733.8|5727.8|5733.8|5727.8|5733.4|5727.4|0
1641309600000|2022-01-04 15:20:00|5734.3|5728.3|5732.3|5726.3|5734.3|5728.3|5731.8|5725.8|30
1641309610000|2022-01-04 15:20:10|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|1
1641309620000|2022-01-04 15:20:20|5732.3|5726.3|5732.4|5726.4|5733.3|5727.3|5731.8|5725.8|7
1641309630000|2022-01-04 15:20:30|5732.3|5726.3|5732.4|5726.4|5732.4|5726.4|5732.3|5726.3|71
1641309640000|2022-01-04 15:20:40|5731.9|5725.9|5734.5|5728.5|5734.5|5728.5|5731.5|5725.5|523
1641309650000|2022-01-04 15:20:50|5734.4|5728.4|5734.5|5728.5|5734.6|5728.6|5732.5|5726.5|61
1641309660000|2022-01-04 15:21:00|5734.9|5728.9|5735|5729|5735|5729|5734.5|5728.5|62
1641309670000|2022-01-04 15:21:10|5735.5|5729.5|5734.5|5728.5|5735.5|5729.5|5734.5|5728.5|4
1641309680000|2022-01-04 15:21:20|5734|5728|5735.5|5729.5|5735.5|5729.5|5734|5728|4
1641309690000|2022-01-04 15:21:30|5736.4|5730.4|5736.4|5730.4|5736.9|5730.9|5736.3|5730.3|16
1641309700000|2022-01-04 15:21:40|5737|5731|5736.9|5730.9|5737.4|5731.4|5736.9|5730.9|14
1641309710000|2022-01-04 15:21:50|5737.4|5731.4|5742|5736|5743.3|5737.3|5737.4|5731.4|24
1641309720000|2022-01-04 15:22:00|5742.9|5736.9|5744|5738|5744.4|5738.4|5742.9|5736.9|22
1641309730000|2022-01-04 15:22:10|5744.4|5738.4|5743.5|5737.5|5744.4|5738.4|5743.5|5737.5|2
1641309740000|2022-01-04 15:22:20|5744|5738|5742|5736|5744|5738|5742|5736|13
1641309750000|2022-01-04 15:22:30|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|5742.5|5736.5|1
1641309760000|2022-01-04 15:22:40|5743.4|5737.4|5744|5738|5744.5|5738.5|5743.4|5737.4|16
1641309770000|2022-01-04 15:22:50|5744.5|5738.5|5744|5738|5744.5|5738.5|5744|5738|7
1641309780000|2022-01-04 15:23:00|5744.5|5738.5|5744|5738|5744.5|5738.5|5744|5738|9
1641309790000|2022-01-04 15:23:10|5742|5736|5741|5735|5742|5736|5741|5735|12
1641309810000|2022-01-04 15:23:30|5741.5|5735.5|5744|5738|5744.5|5738.5|5741.5|5735.5|9
1641309820000|2022-01-04 15:23:40|5743.5|5737.5|5742.5|5736.5|5743.5|5737.5|5742.5|5736.5|3
1641309830000|2022-01-04 15:23:50|5743|5737|5743.5|5737.5|5744|5738|5742.5|5736.5|6
1641309840000|2022-01-04 15:24:00|5743.4|5737.4|5742.5|5736.5|5743.4|5737.4|5742.5|5736.5|14
1641309850000|2022-01-04 15:24:10|5743|5737|5743|5737|5743|5737|5743|5737|33
1641309860000|2022-01-04 15:24:20|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|5743.4|5737.4|3
1641309870000|2022-01-04 15:24:30|5743|5737|5743|5737|5743|5737|5743|5737|7
1641309880000|2022-01-04 15:24:40|5743.4|5737.4|5739.9|5733.9|5743.4|5737.4|5739.5|5733.5|10
1641309890000|2022-01-04 15:24:50|5739|5733|5738|5732|5739|5733|5738|5732|14
1641309900000|2022-01-04 15:25:00|5737.5|5731.5|5740.5|5734.5|5740.9|5734.9|5737.5|5731.5|9
1641309910000|2022-01-04 15:25:10|5741.3|5735.3|5742.4|5736.4|5742.4|5736.4|5740.9|5734.9|10
1641309920000|2022-01-04 15:25:20|5742.5|5736.5|5742|5736|5742.5|5736.5|5742|5736|8
1641309930000|2022-01-04 15:25:30|5742.4|5736.4|5742.5|5736.5|5742.9|5736.9|5742|5736|19
1641309940000|2022-01-04 15:25:40|5742.9|5736.9|5739.5|5733.5|5742.9|5736.9|5739.5|5733.5|9
1641309950000|2022-01-04 15:25:50|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|3
1641309960000|2022-01-04 15:26:00|5739.5|5733.5|5740.4|5734.4|5740.4|5734.4|5739.5|5733.5|4
1641309970000|2022-01-04 15:26:10|5740|5734|5739.5|5733.5|5740|5734|5739.5|5733.5|6
1641309980000|2022-01-04 15:26:20|||||||||4
1641309990000|2022-01-04 15:26:30|5739.9|5733.9|5739.4|5733.4|5739.9|5733.9|5739.4|5733.4|6
1641310000000|2022-01-04 15:26:40|5740.4|5734.4|5739.9|5733.9|5740.4|5734.4|5739.9|5733.9|4
1641310010000|2022-01-04 15:26:50|5739|5733|5738.4|5732.4|5739|5733|5737|5731|13
1641310020000|2022-01-04 15:27:00|5741.9|5735.9|5740.5|5734.5|5741.9|5735.9|5740.5|5734.5|8
1641310030000|2022-01-04 15:27:10|5741.3|5735.3|5741|5735|5743.4|5737.4|5741|5735|20
1641310040000|2022-01-04 15:27:20|5740.5|5734.5|5732|5726|5740.5|5734.5|5732|5726|12
1641310050000|2022-01-04 15:27:30|5731.9|5725.9|5731|5725|5732|5726|5731|5725|2
1641310060000|2022-01-04 15:27:40|5730.5|5724.5|5731.9|5725.9|5732.4|5726.4|5730|5724|23
1641310070000|2022-01-04 15:27:50|5732|5726|5734|5728|5734|5728|5732|5726|12
1641310080000|2022-01-04 15:28:00|5733.5|5727.5|5732|5726|5733.5|5727.5|5731.5|5725.5|7
1641310100000|2022-01-04 15:28:20|5733|5727|5734.9|5728.9|5735.4|5729.4|5733|5727|19
1641310110000|2022-01-04 15:28:30|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|0
1641310120000|2022-01-04 15:28:40|5733.5|5727.5|5733|5727|5733.5|5727.5|5733|5727|3
1641310130000|2022-01-04 15:28:50|5733.4|5727.4|5734.5|5728.5|5734.5|5728.5|5733.4|5727.4|4
1641310140000|2022-01-04 15:29:00|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|5734.9|5728.9|4
1641310150000|2022-01-04 15:29:10|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|1
1641310160000|2022-01-04 15:29:20|5734.5|5728.5|5735.4|5729.4|5735.4|5729.4|5734.5|5728.5|4
1641310170000|2022-01-04 15:29:30|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|5735.5|5729.5|1
1641310180000|2022-01-04 15:29:40|5736.3|5730.3|5736.9|5730.9|5737|5731|5736|5730|4
1641310190000|2022-01-04 15:29:50|5737.4|5731.4|5737.9|5731.9|5737.9|5731.9|5737.4|5731.4|1
1641310200000|2022-01-04 15:30:00|5738.3|5732.3|5740.5|5734.5|5741.9|5735.9|5737.9|5731.9|24
1641310210000|2022-01-04 15:30:10|5740.3|5734.3|5739|5733|5740.3|5734.3|5737|5731|4
1641310220000|2022-01-04 15:30:20|5738|5732|5739.9|5733.9|5739.9|5733.9|5738|5732|9
1641310230000|2022-01-04 15:30:30|5740|5734|5740.5|5734.5|5740.5|5734.5|5740|5734|2
1641310240000|2022-01-04 15:30:40|5741.3|5735.3|5744|5738|5744|5738|5741.3|5735.3|10
1641310250000|2022-01-04 15:30:50|5745.4|5739.4|5744|5738|5745.4|5739.4|5744|5738|29
1641310260000|2022-01-04 15:31:00|5744.4|5738.4|5744|5738|5744.9|5738.9|5744|5738|11
1641310270000|2022-01-04 15:31:10|5744.1|5738.1|5744|5738|5744.4|5738.4|5744|5738|4
1641310280000|2022-01-04 15:31:20|5744.4|5738.4|5743.5|5737.5|5744.4|5738.4|5743.5|5737.5|8
1641310290000|2022-01-04 15:31:30|5743.9|5737.9|5742|5736|5744|5738|5742|5736|19
1641310300000|2022-01-04 15:31:40|5742.4|5736.4|5744|5738|5744.4|5738.4|5742.4|5736.4|12
1641310310000|2022-01-04 15:31:50|5743|5737|5739.5|5733.5|5743|5737|5738|5732|14
1641310320000|2022-01-04 15:32:00|5739|5733|5744|5738|5745.4|5739.4|5739|5733|24
1641310330000|2022-01-04 15:32:10|5744.5|5738.5|5744.4|5738.4|5745|5739|5744|5738|7
1641310340000|2022-01-04 15:32:20|5745|5739|5746.4|5740.4|5747|5741|5744|5738|24
1641310350000|2022-01-04 15:32:30|5746.5|5740.5|5748|5742|5748|5742|5746.5|5740.5|5
1641310360000|2022-01-04 15:32:40|5751|5745|5747|5741|5751|5745|5747|5741|26
1641310370000|2022-01-04 15:32:50|5747.5|5741.5|5748|5742|5748.4|5742.4|5747.5|5741.5|12
1641310380000|2022-01-04 15:33:00|5747.5|5741.5|5748|5742|5748.5|5742.5|5747|5741|11
1641310390000|2022-01-04 15:33:10|5748.4|5742.4|5748|5742|5748.4|5742.4|5748|5742|1
1641310400000|2022-01-04 15:33:20|5747|5741|5746|5740|5747|5741|5746|5740|4
1641310420000|2022-01-04 15:33:40|5744|5738|5744|5738|5744|5738|5744|5738|1
1641310430000|2022-01-04 15:33:50|5744.5|5738.5|5744|5738|5744.5|5738.5|5744|5738|7
1641310440000|2022-01-04 15:34:00|5743.9|5737.9|5742|5736|5744.5|5738.5|5741.5|5735.5|7
1641310460000|2022-01-04 15:34:20|5742.5|5736.5|5743|5737|5743.4|5737.4|5742.5|5736.5|3
1641310470000|2022-01-04 15:34:30|5742|5736|5741|5735|5742|5736|5740.5|5734.5|6
1641310490000|2022-01-04 15:34:50|5742.5|5736.5|5739.6|5733.6|5742.5|5736.5|5739.1|5733.1|223
1641310500000|2022-01-04 15:35:00|5739.1|5733.1|5738.1|5732.1|5740.6|5734.6|5738.1|5732.1|7
1641310510000|2022-01-04 15:35:10|5738|5732|5734.5|5728.5|5738|5732|5734.5|5728.5|8
1641310520000|2022-01-04 15:35:20|5735|5729|5734|5728|5735|5729|5733.5|5727.5|13
1641310530000|2022-01-04 15:35:30|5733.5|5727.5|5737|5731|5737|5731|5733.5|5727.5|30
1641310540000|2022-01-04 15:35:40|5736.5|5730.5|5735.5|5729.5|5737.5|5731.5|5735.5|5729.5|9
1641310550000|2022-01-04 15:35:50|5736|5730|5737|5731|5737|5731|5736|5730|77
1641310560000|2022-01-04 15:36:00|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5
1641310570000|2022-01-04 15:36:10|5737|5731|5735|5729|5737|5731|5735|5729|13
1641310580000|2022-01-04 15:36:20|5734.5|5728.5|5734|5728|5735|5729|5733.5|5727.5|15
1641310590000|2022-01-04 15:36:30|5734.5|5728.5|5732.9|5726.9|5736.5|5730.5|5732.9|5726.9|15
1641310600000|2022-01-04 15:36:40|5733|5727|5731|5725|5733|5727|5731|5725|6
1641310610000|2022-01-04 15:36:50|5730.4|5724.4|5732|5726|5732|5726|5729.9|5723.9|7
1641310620000|2022-01-04 15:37:00|5731.4|5725.4|5732|5726|5732|5726|5731.4|5725.4|3
1641310630000|2022-01-04 15:37:10|5731.5|5725.5|5731.9|5725.9|5732|5726|5731.5|5725.5|5
1641310640000|2022-01-04 15:37:20|5732|5726|5732.5|5726.5|5732.5|5726.5|5732|5726|0
1641310650000|2022-01-04 15:37:30|5730.5|5724.5|5730|5724|5731|5725|5730|5724|12
1641310660000|2022-01-04 15:37:40|5729.5|5723.5|5727.5|5721.5|5729.5|5723.5|5727.5|5721.5|4
1641310670000|2022-01-04 15:37:50|5727|5721|5726.5|5720.5|5727|5721|5726.5|5720.5|4
1641310680000|2022-01-04 15:38:00|5726|5720|5729|5723|5729|5723|5726|5720|10
1641310690000|2022-01-04 15:38:10|5729.8|5723.8|5729|5723|5729.9|5723.9|5729|5723|5
1641310700000|2022-01-04 15:38:20|5728.9|5722.9|5725.5|5719.5|5730|5724|5725|5719|11
1641310710000|2022-01-04 15:38:30|5726|5720|5727.5|5721.5|5727.5|5721.5|5726|5720|8
1641310720000|2022-01-04 15:38:40|5729|5723|5728.5|5722.5|5729|5723|5727.5|5721.5|10
1641310730000|2022-01-04 15:38:50|5728.1|5722.1|5727.1|5721.1|5728.1|5722.1|5727.1|5721.1|24
1641310740000|2022-01-04 15:39:00|5728|5722|5729.1|5723.1|5729.6|5723.6|5728|5722|8
1641310750000|2022-01-04 15:39:10|5728.7|5722.7|5727.6|5721.6|5728.7|5722.7|5727.6|5721.6|6
1641310760000|2022-01-04 15:39:20|5726.7|5720.7|5727.1|5721.1|5727.1|5721.1|5725.6|5719.6|7
1641310780000|2022-01-04 15:39:40|5726.7|5720.7|5726|5720|5726.7|5720.7|5724.6|5718.6|28
1641310790000|2022-01-04 15:39:50|5725.6|5719.6|5727.5|5721.5|5727.5|5721.5|5724.7|5718.7|7
1641310800000|2022-01-04 15:40:00|5728.3|5722.3|5728|5722|5728.3|5722.3|5727.5|5721.5|7
1641310810000|2022-01-04 15:40:10|5728.5|5722.5|5729|5723|5729|5723|5728.5|5722.5|7
1641310820000|2022-01-04 15:40:20|5728.5|5722.5|5730|5724|5730|5724|5728.5|5722.5|6
1641310830000|2022-01-04 15:40:30|5730.4|5724.4|5731.5|5725.5|5731.5|5725.5|5730.4|5724.4|5
1641310840000|2022-01-04 15:40:40|5731|5725|5733|5727|5733|5727|5731|5725|10
1641310850000|2022-01-04 15:40:50|5732.5|5726.5|5731.5|5725.5|5732.5|5726.5|5731.5|5725.5|25
1641310860000|2022-01-04 15:41:00|5731|5725|5733.5|5727.5|5733.5|5727.5|5731|5725|19
1641310870000|2022-01-04 15:41:10|5734.4|5728.4|5732|5726|5734.4|5728.4|5732|5726|8
1641310880000|2022-01-04 15:41:20|5731.5|5725.5|5731|5725|5731.5|5725.5|5731|5725|4
1641310890000|2022-01-04 15:41:30|5730.5|5724.5|5729|5723|5730.5|5724.5|5729|5723|4
1641310900000|2022-01-04 15:41:40|5729.4|5723.4|5729.5|5723.5|5729.5|5723.5|5729.4|5723.4|2
1641310910000|2022-01-04 15:41:50|5730|5724|5730|5724|5730|5724|5730|5724|6
1641310920000|2022-01-04 15:42:00|5729.5|5723.5|5731.5|5725.5|5731.5|5725.5|5729.5|5723.5|7
1641310930000|2022-01-04 15:42:10|5732.5|5726.5|5733|5727|5733.5|5727.5|5732.5|5726.5|22
1641310940000|2022-01-04 15:42:20|5732.5|5726.5|5732|5726|5733|5727|5732|5726|25
1641310950000|2022-01-04 15:42:30|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732|5726|0
1641310960000|2022-01-04 15:42:40|5733|5727|5731.5|5725.5|5733.5|5727.5|5731.5|5725.5|4
1641310970000|2022-01-04 15:42:50|5732|5726|5732|5726|5732.5|5726.5|5732|5726|3
1641310980000|2022-01-04 15:43:00|5732.5|5726.5|5733.5|5727.5|5733.5|5727.5|5732.5|5726.5|6
1641310990000|2022-01-04 15:43:10|5733|5727|5733|5727|5733|5727|5733|5727|3
1641311000000|2022-01-04 15:43:20|5732.5|5726.5|5733|5727|5733|5727|5732.5|5726.5|2
1641311010000|2022-01-04 15:43:30|5740.5|5734.5|5744|5738|5744.5|5738.5|5740.5|5734.5|32
1641311020000|2022-01-04 15:43:40|5744.5|5738.5|5746|5740|5747|5741|5744.5|5738.5|25
1641311030000|2022-01-04 15:43:50|5746.5|5740.5|5745|5739|5746.5|5740.5|5745|5739|11
1641311040000|2022-01-04 15:44:00|5745.5|5739.5|5748|5742|5748.4|5742.4|5745.5|5739.5|16
1641311050000|2022-01-04 15:44:10|5748.1|5742.1|5747.5|5741.5|5748.5|5742.5|5747.5|5741.5|6
1641311060000|2022-01-04 15:44:20|5747|5741|5747|5741|5747.5|5741.5|5747|5741|6
1641311070000|2022-01-04 15:44:30|5746.5|5740.5|5744|5738|5746.5|5740.5|5743.6|5737.6|7
1641311080000|2022-01-04 15:44:40|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|5743.9|5737.9|1
1641311090000|2022-01-04 15:44:50|5744|5738|5745|5739|5745|5739|5744|5738|4
1641311100000|2022-01-04 15:45:00|5744.5|5738.5|5744.5|5738.5|5745|5739|5744.5|5738.5|3
1641311110000|2022-01-04 15:45:10|5745.3|5739.3|5744.4|5738.4|5745.5|5739.5|5744.4|5738.4|8
1641311120000|2022-01-04 15:45:20|5746|5740|5745.5|5739.5|5746|5740|5745.5|5739.5|10
1641311130000|2022-01-04 15:45:30|5746|5740|5746|5740|5746|5740|5745.5|5739.5|3
1641311140000|2022-01-04 15:45:40|5745|5739|5747|5741|5747|5741|5744|5738|11
1641311150000|2022-01-04 15:45:50|5747.1|5741.1|5748.5|5742.5|5750|5744|5747.1|5741.1|18
1641311160000|2022-01-04 15:46:00|5751.5|5745.5|5755|5749|5762|5756|5751.5|5745.5|50
1641311170000|2022-01-04 15:46:10|5755.5|5749.5|5754|5748|5755.5|5749.5|5754|5748|18
1641311180000|2022-01-04 15:46:20|5753.5|5747.5|5754.5|5748.5|5754.5|5748.5|5753.5|5747.5|11
1641311190000|2022-01-04 15:46:30|5754.9|5748.9|5756|5750|5757|5751|5754.9|5748.9|30
1641311200000|2022-01-04 15:46:40|5755|5749|5755|5749|5755|5749|5755|5749|5
1641311210000|2022-01-04 15:46:50|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|5755.5|5749.5|0
1641311220000|2022-01-04 15:47:00|5756.5|5750.5|5757.5|5751.5|5757.5|5751.5|5756.5|5750.5|9
1641311230000|2022-01-04 15:47:10|5759|5753|5756.5|5750.5|5759|5753|5756.5|5750.5|15
1641311240000|2022-01-04 15:47:20|5757|5751|5757.5|5751.5|5758|5752|5757|5751|3
1641311250000|2022-01-04 15:47:30|5758.5|5752.5|5757|5751|5758.5|5752.5|5757|5751|11
1641311260000|2022-01-04 15:47:40|5756.5|5750.5|5757|5751|5758|5752|5756.5|5750.5|5
1641311270000|2022-01-04 15:47:50|5756.5|5750.5|5756|5750|5757|5751|5755.5|5749.5|5
1641311280000|2022-01-04 15:48:00|5756.4|5750.4|5757|5751|5757.5|5751.5|5756.4|5750.4|7
1641311290000|2022-01-04 15:48:10|5758|5752|5757.5|5751.5|5758|5752|5757.5|5751.5|5
1641311300000|2022-01-04 15:48:20|5757|5751|5754.5|5748.5|5757|5751|5754.5|5748.5|14
1641311310000|2022-01-04 15:48:30|5755|5749|5754.9|5748.9|5755.5|5749.5|5754.6|5748.6|9
1641311320000|2022-01-04 15:48:40|5755|5749|5755.5|5749.5|5756.5|5750.5|5755|5749|10
1641311330000|2022-01-04 15:48:50|5755|5749|5756|5750|5756.5|5750.5|5755|5749|5
1641311340000|2022-01-04 15:49:00|5757.3|5751.3|5761.5|5755.5|5761.5|5755.5|5757.3|5751.3|11
1641311350000|2022-01-04 15:49:10|5760.6|5754.6|5759|5753|5760.6|5754.6|5759|5753|7
1641311360000|2022-01-04 15:49:20|||||||||6
1641311370000|2022-01-04 15:49:30|5758.5|5752.5|5757|5751|5758.5|5752.5|5756|5750|5
1641311380000|2022-01-04 15:49:40|5757.5|5751.5|5756|5750|5757.5|5751.5|5756|5750|7
1641311390000|2022-01-04 15:49:50|5755.9|5749.9|5756|5750|5756|5750|5755.9|5749.9|0
1641311400000|2022-01-04 15:50:00|5755.9|5749.9|5754|5748|5756|5750|5754|5748|16
1641311410000|2022-01-04 15:50:10|5753|5747|5754.5|5748.5|5754.5|5748.5|5752.5|5746.5|15
1641311420000|2022-01-04 15:50:20|5754.9|5748.9|5755|5749|5756.4|5750.4|5754.9|5748.9|12
1641311430000|2022-01-04 15:50:30|5755.4|5749.4|5754|5748|5756|5750|5754|5748|11
1641311440000|2022-01-04 15:50:40|5754.4|5748.4|5754.5|5748.5|5754.5|5748.5|5754.4|5748.4|4
1641311450000|2022-01-04 15:50:50|5754|5748|5754.5|5748.5|5755|5749|5754|5748|5
1641311460000|2022-01-04 15:51:00|5756|5750|5758|5752|5758|5752|5756|5750|13
1641311470000|2022-01-04 15:51:10|5757.5|5751.5|5756|5750|5757.5|5751.5|5755.5|5749.5|11
1641311480000|2022-01-04 15:51:20|5755.9|5749.9|5755.5|5749.5|5756|5750|5755.5|5749.5|3
1641311490000|2022-01-04 15:51:30|5755|5749|5753.5|5747.5|5755|5749|5753.5|5747.5|13
1641311500000|2022-01-04 15:51:40|5754|5748|5762|5756|5762|5756|5753.5|5747.5|28
1641311510000|2022-01-04 15:51:50|5763|5757|5773|5767|5773.4|5767.4|5762.9|5756.9|19
1641311520000|2022-01-04 15:52:00|5773.4|5767.4|5772.9|5766.9|5774.5|5768.5|5771.5|5765.5|16
1641311530000|2022-01-04 15:52:10|5773.4|5767.4|5774|5768|5774|5768|5772.4|5766.4|19
1641311540000|2022-01-04 15:52:20|5774.4|5768.4|5780|5774|5780.9|5774.9|5774.4|5768.4|16
1641311550000|2022-01-04 15:52:30|5780.5|5774.5|5788|5782|5792.4|5786.4|5779.5|5773.5|79
1641311560000|2022-01-04 15:52:40|5788.5|5782.5|5784|5778|5789.5|5783.5|5783.5|5777.5|41
1641311570000|2022-01-04 15:52:50|5780.9|5774.9|5786|5780|5786|5780|5780.5|5774.5|79
1641311580000|2022-01-04 15:53:00|5785.9|5779.9|5789|5783|5792|5786|5785.9|5779.9|73
1641311590000|2022-01-04 15:53:10|5789.4|5783.4|5790.8|5784.8|5791.3|5785.3|5787.9|5781.9|108
1641311600000|2022-01-04 15:53:20|5790.3|5784.3|5788.8|5782.8|5790.8|5784.8|5788.3|5782.3|19
1641311610000|2022-01-04 15:53:30|5788.4|5782.4|5784.8|5778.8|5788.4|5782.4|5784.8|5778.8|11
1641311620000|2022-01-04 15:53:40|5781.9|5775.9|5782.3|5776.3|5782.8|5776.8|5781.9|5775.9|5
1641311630000|2022-01-04 15:53:50|5782.8|5776.8|5776.8|5770.8|5782.8|5776.8|5775.9|5769.9|28
1641311640000|2022-01-04 15:54:00|5776.4|5770.4|5771.4|5765.4|5778.8|5772.8|5771.4|5765.4|33
1641311650000|2022-01-04 15:54:10|5771.8|5765.8|5773.8|5767.8|5774.3|5768.3|5771.8|5765.8|4
1641311660000|2022-01-04 15:54:20|5774.3|5768.3|5778.8|5772.8|5779.3|5773.3|5773.3|5767.3|40
1641311670000|2022-01-04 15:54:30|5779.3|5773.3|5779.8|5773.8|5780.8|5774.8|5779.3|5773.3|13
1641311680000|2022-01-04 15:54:40|5778.8|5772.8|5780.3|5774.3|5782.3|5776.3|5778.8|5772.8|16
1641311690000|2022-01-04 15:54:50|5779.9|5773.9|5780.3|5774.3|5780.3|5774.3|5779.8|5773.8|4
1641311700000|2022-01-04 15:55:00|5781.8|5775.8|5779.8|5773.8|5781.8|5775.8|5779.3|5773.3|12
1641311710000|2022-01-04 15:55:10|5780.3|5774.3|5779.8|5773.8|5780.8|5774.8|5779.8|5773.8|4
1641311720000|2022-01-04 15:55:20|5779.7|5773.7|5774.3|5768.3|5779.7|5773.7|5770.8|5764.8|32
1641311730000|2022-01-04 15:55:30|5775.8|5769.8|5778.8|5772.8|5779.8|5773.8|5775.8|5769.8|48
1641311740000|2022-01-04 15:55:40|5779.3|5773.3|5779.8|5773.8|5781.8|5775.8|5778.3|5772.3|11
1641311750000|2022-01-04 15:55:50|5780.4|5774.4|5780.8|5774.8|5781.8|5775.8|5779.8|5773.8|2
1641311760000|2022-01-04 15:56:00|5781.3|5775.3|5782.3|5776.3|5782.3|5776.3|5781.3|5775.3|3
1641311770000|2022-01-04 15:56:10|5781.5|5775.5|5778.3|5772.3|5781.5|5775.5|5778.3|5772.3|12
1641311780000|2022-01-04 15:56:20|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|2
1641311790000|2022-01-04 15:56:30|5778.3|5772.3|5778.8|5772.8|5778.8|5772.8|5777.3|5771.3|14
1641311800000|2022-01-04 15:56:40|5778.3|5772.3|5778.3|5772.3|5779.3|5773.3|5778.3|5772.3|10
1641311810000|2022-01-04 15:56:50|5777.3|5771.3|5781.8|5775.8|5785.3|5779.3|5777.3|5771.3|22
1641311820000|2022-01-04 15:57:00|5781.3|5775.3|5782.8|5776.8|5782.8|5776.8|5780.8|5774.8|4
1641311830000|2022-01-04 15:57:10|5781.8|5775.8|5779.8|5773.8|5781.8|5775.8|5778.8|5772.8|12
1641311840000|2022-01-04 15:57:20|5779.3|5773.3|5777.9|5771.9|5780.3|5774.3|5777.3|5771.3|9
1641311850000|2022-01-04 15:57:30|5777.8|5771.8|5778.8|5772.8|5778.8|5772.8|5777.8|5771.8|5
1641311860000|2022-01-04 15:57:40|5778.3|5772.3|5778.8|5772.8|5778.8|5772.8|5778.3|5772.3|4
1641311870000|2022-01-04 15:57:50|5778.4|5772.4|5777.8|5771.8|5778.8|5772.8|5777.3|5771.3|5
1641311880000|2022-01-04 15:58:00|5777.4|5771.4|5781.8|5775.8|5781.8|5775.8|5777.4|5771.4|8
1641311890000|2022-01-04 15:58:10|5782.3|5776.3|5781.8|5775.8|5782.3|5776.3|5781.8|5775.8|2
1641311900000|2022-01-04 15:58:20|5781.7|5775.7|5782.3|5776.3|5782.3|5776.3|5781.7|5775.7|1
1641311910000|2022-01-04 15:58:30|5782.8|5776.8|5783.8|5777.8|5784.3|5778.3|5782.8|5776.8|15
1641311920000|2022-01-04 15:58:40|5783.9|5777.9|5781.8|5775.8|5783.9|5777.9|5781.3|5775.3|30
1641311930000|2022-01-04 15:58:50|5781.3|5775.3|5781.8|5775.8|5781.8|5775.8|5781.3|5775.3|0
1641311940000|2022-01-04 15:59:00|5782.7|5776.7|5784.8|5778.8|5784.8|5778.8|5782.7|5776.7|13
1641311950000|2022-01-04 15:59:10|5784.3|5778.3|5785.3|5779.3|5786.3|5780.3|5783.8|5777.8|8
1641311960000|2022-01-04 15:59:20|5784.2|5778.2|5784.8|5778.8|5784.8|5778.8|5784.2|5778.2|8
1641311970000|2022-01-04 15:59:30|5784.4|5778.4|5783.3|5777.3|5784.4|5778.4|5781.8|5775.8|10
1641311980000|2022-01-04 15:59:40|5783.4|5777.4|5784.8|5778.8|5784.8|5778.8|5783.4|5777.4|6
1641311990000|2022-01-04 15:59:50|5785.3|5779.3|5785.3|5779.3|5786.8|5780.8|5784.8|5778.8|15
1641312000000|2022-01-04 16:00:00|5784.8|5778.8|5780.3|5774.3|5784.8|5778.8|5780.3|5774.3|7
1641312010000|2022-01-04 16:00:10|5779.8|5773.8|5778.8|5772.8|5779.8|5773.8|5778.3|5772.3|32
1641312020000|2022-01-04 16:00:20|5778.3|5772.3|5778.8|5772.8|5778.8|5772.8|5776.8|5770.8|31
1641312030000|2022-01-04 16:00:30|5779.8|5773.8|5781.8|5775.8|5781.8|5775.8|5779.8|5773.8|13
1641312040000|2022-01-04 16:00:40|5782.3|5776.3|5783.3|5777.3|5783.3|5777.3|5782.3|5776.3|8
1641312050000|2022-01-04 16:00:50|5782.9|5776.9|5782.8|5776.8|5784.8|5778.8|5782.8|5776.8|8
1641312060000|2022-01-04 16:01:00|5783.2|5777.2|5783.3|5777.3|5785.3|5779.3|5782.8|5776.8|31
1641312070000|2022-01-04 16:01:10|5782.3|5776.3|5781.3|5775.3|5782.3|5776.3|5781.3|5775.3|16
1641312080000|2022-01-04 16:01:20|5779.8|5773.8|5778.8|5772.8|5779.8|5773.8|5778.3|5772.3|7
1641312090000|2022-01-04 16:01:30|5779.3|5773.3|5777.3|5771.3|5779.3|5773.3|5777.3|5771.3|11
1641312100000|2022-01-04 16:01:40|5776.9|5770.9|5777.8|5771.8|5777.8|5771.8|5776.8|5770.8|6
1641312110000|2022-01-04 16:01:50|5779.3|5773.3|5780.8|5774.8|5780.8|5774.8|5778.8|5772.8|12
1641312120000|2022-01-04 16:02:00|5780.3|5774.3|5781.8|5775.8|5781.8|5775.8|5780.3|5774.3|4
1641312130000|2022-01-04 16:02:10|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|2
1641312140000|2022-01-04 16:02:20|5783.3|5777.3|5783.8|5777.8|5784.3|5778.3|5782.8|5776.8|19
1641312150000|2022-01-04 16:02:30|5784.8|5778.8|5784.3|5778.3|5785.8|5779.8|5784.3|5778.3|7
1641312160000|2022-01-04 16:02:40|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|1
1641312170000|2022-01-04 16:02:50|5785.3|5779.3|5784.8|5778.8|5785.3|5779.3|5784.8|5778.8|0
1641312180000|2022-01-04 16:03:00|5783.8|5777.8|5780.3|5774.3|5783.8|5777.8|5779.8|5773.8|16
1641312190000|2022-01-04 16:03:10|5779.9|5773.9|5773.8|5767.8|5779.9|5773.9|5768.8|5762.8|34
1641312200000|2022-01-04 16:03:20|5773.4|5767.4|5775.8|5769.8|5776.3|5770.3|5773.3|5767.3|34
1641312210000|2022-01-04 16:03:30|5774.3|5768.3|5771.8|5765.8|5775.8|5769.8|5770.9|5764.9|39
1641312220000|2022-01-04 16:03:40|5771.3|5765.3|5774.8|5768.8|5774.8|5768.8|5770.8|5764.8|15
1641312230000|2022-01-04 16:03:50|5774.4|5768.4|5772.4|5766.4|5774.8|5768.8|5771.3|5765.3|28
1641312240000|2022-01-04 16:04:00|5772.3|5766.3|5772.8|5766.8|5772.8|5766.8|5770.9|5764.9|13
1641312250000|2022-01-04 16:04:10|5770.7|5764.7|5769.8|5763.8|5770.7|5764.7|5769.8|5763.8|26
1641312260000|2022-01-04 16:04:20|5769.3|5763.3|5777.3|5771.3|5777.3|5771.3|5768.3|5762.3|29
1641312270000|2022-01-04 16:04:30|5777.8|5771.8|5777.8|5771.8|5779.8|5773.8|5777.8|5771.8|12
1641312280000|2022-01-04 16:04:40|5778.3|5772.3|5776.9|5770.9|5778.3|5772.3|5776.8|5770.8|6
1641312290000|2022-01-04 16:04:50|5776|5770|5775.9|5769.9|5776.9|5770.9|5774.9|5768.9|8
1641312300000|2022-01-04 16:05:00|5776.4|5770.4|5777.9|5771.9|5778.4|5772.4|5775.8|5769.8|15
1641312310000|2022-01-04 16:05:10|5777.4|5771.4|5777.8|5771.8|5777.9|5771.9|5777.4|5771.4|2
1641312320000|2022-01-04 16:05:20|5777.9|5771.9|5776.9|5770.9|5777.9|5771.9|5774.8|5768.8|3
1641312330000|2022-01-04 16:05:30|5777.4|5771.4|5777.9|5771.9|5779.3|5773.3|5777.4|5771.4|11
1641312340000|2022-01-04 16:05:40|5777.4|5771.4|5777.9|5771.9|5778.4|5772.4|5777.4|5771.4|1
1641312350000|2022-01-04 16:05:50|5778.4|5772.4|5778.9|5772.9|5779.3|5773.3|5778.4|5772.4|5
1641312360000|2022-01-04 16:06:00|5778.4|5772.4|5779.8|5773.8|5779.8|5773.8|5778.4|5772.4|14
1641312370000|2022-01-04 16:06:10|5780.3|5774.3|5783.3|5777.3|5783.3|5777.3|5779.8|5773.8|4
1641312380000|2022-01-04 16:06:20|5783.4|5777.4|5779.9|5773.9|5783.4|5777.4|5779.9|5773.9|12
1641312390000|2022-01-04 16:06:30|5780.9|5774.9|5779.8|5773.8|5780.9|5774.9|5779.8|5773.8|3
1641312400000|2022-01-04 16:06:40|5779.4|5773.4|5780.9|5774.9|5780.9|5774.9|5779.4|5773.4|4
1641312410000|2022-01-04 16:06:50|5780.4|5774.4|5779.8|5773.8|5780.4|5774.4|5779.8|5773.8|6
1641312420000|2022-01-04 16:07:00|5778.9|5772.9|5778.9|5772.9|5779.9|5773.9|5778.4|5772.4|12
1641312430000|2022-01-04 16:07:10|5778.8|5772.8|5780.8|5774.8|5780.8|5774.8|5778.8|5772.8|8
1641312440000|2022-01-04 16:07:20|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|5779.9|5773.9|4
1641312450000|2022-01-04 16:07:30|5779.4|5773.4|5776.9|5770.9|5779.4|5773.4|5776.4|5770.4|15
1641312460000|2022-01-04 16:07:40|5777.8|5771.8|5777.9|5771.9|5777.9|5771.9|5777.3|5771.3|12
1641312470000|2022-01-04 16:07:50|5777.4|5771.4|5777.9|5771.9|5777.9|5771.9|5776.4|5770.4|9
1641312480000|2022-01-04 16:08:00|5777.4|5771.4|5779.9|5773.9|5779.9|5773.9|5777.4|5771.4|6
1641312490000|2022-01-04 16:08:10|5779.4|5773.4|5779.4|5773.4|5779.9|5773.9|5779.4|5773.4|51
1641312500000|2022-01-04 16:08:20|5780.8|5774.8|5779.3|5773.3|5780.8|5774.8|5779.3|5773.3|12
1641312510000|2022-01-04 16:08:30|5778.8|5772.8|5777.8|5771.8|5779.3|5773.3|5777.8|5771.8|9
1641312520000|2022-01-04 16:08:40|5777.4|5771.4|5776.4|5770.4|5777.4|5771.4|5776.4|5770.4|2
1641312530000|2022-01-04 16:08:50|5776.8|5770.8|5776.8|5770.8|5776.9|5770.9|5776.4|5770.4|9
1641312540000|2022-01-04 16:09:00|5776.4|5770.4|5774.9|5768.9|5776.4|5770.4|5773.9|5767.9|11
1641312550000|2022-01-04 16:09:10|5775.3|5769.3|5776.9|5770.9|5777.8|5771.8|5775.3|5769.3|21
1641312560000|2022-01-04 16:09:20|5777.9|5771.9|5777.8|5771.8|5777.9|5771.9|5777.4|5771.4|5
1641312570000|2022-01-04 16:09:30|5777.9|5771.9|5777.8|5771.8|5777.9|5771.9|5777.8|5771.8|2
1641312580000|2022-01-04 16:09:40|5776.9|5770.9|5774.9|5768.9|5777.4|5771.4|5773.8|5767.8|18
1641312590000|2022-01-04 16:09:50|5775.3|5769.3|5775.9|5769.9|5776.4|5770.4|5774.9|5768.9|6
1641312600000|2022-01-04 16:10:00|5775.4|5769.4|5774.9|5768.9|5775.4|5769.4|5773.9|5767.9|8
1641312610000|2022-01-04 16:10:10|5775.4|5769.4|5778.9|5772.9|5779.4|5773.4|5775.4|5769.4|7
1641312620000|2022-01-04 16:10:20|5779.8|5773.8|5779.8|5773.8|5779.8|5773.8|5779.3|5773.3|0
1641312630000|2022-01-04 16:10:30|5780.2|5774.2|5779.4|5773.4|5780.9|5774.9|5778.3|5772.3|17
1641312640000|2022-01-04 16:10:40|5780.4|5774.4|5779.9|5773.9|5780.4|5774.4|5779.9|5773.9|2
1641312650000|2022-01-04 16:10:50|||||||||1
1641312660000|2022-01-04 16:11:00|5779.8|5773.8|5777.9|5771.9|5779.8|5773.8|5777.9|5771.9|2
1641312670000|2022-01-04 16:11:10|5777.8|5771.8|5779.8|5773.8|5779.8|5773.8|5777.8|5771.8|14
1641312680000|2022-01-04 16:11:20|5779.9|5773.9|5780.9|5774.9|5780.9|5774.9|5779.8|5773.8|5
1641312700000|2022-01-04 16:11:40|||||||||1
1641312710000|2022-01-04 16:11:50|5780.8|5774.8|5781.4|5775.4|5781.4|5775.4|5780.8|5774.8|0
1641312720000|2022-01-04 16:12:00|5780.9|5774.9|5780.9|5774.9|5780.9|5774.9|5780.9|5774.9|2
1641312730000|2022-01-04 16:12:10|5780.4|5774.4|5779.9|5773.9|5780.9|5774.9|5779.4|5773.4|4
1641312740000|2022-01-04 16:12:20|5780.7|5774.7|5780.4|5774.4|5780.9|5774.9|5780.4|5774.4|6
1641312750000|2022-01-04 16:12:30|5779.4|5773.4|5779.3|5773.3|5780.4|5774.4|5779.3|5773.3|6
1641312760000|2022-01-04 16:12:40|5778.9|5772.9|5778.8|5772.8|5779.3|5773.3|5778.8|5772.8|3
1641312770000|2022-01-04 16:12:50|5779.2|5773.2|5779.4|5773.4|5779.9|5773.9|5778.8|5772.8|7
1641312780000|2022-01-04 16:13:00|5778.9|5772.9|5779.8|5773.8|5779.9|5773.9|5778.9|5772.9|6
1641312790000|2022-01-04 16:13:10|5779.4|5773.4|5779.4|5773.4|5779.9|5773.9|5779.4|5773.4|5
1641312800000|2022-01-04 16:13:20|5779.9|5773.9|5784.8|5778.8|5784.8|5778.8|5779.3|5773.3|33
1641312810000|2022-01-04 16:13:30|5785.8|5779.8|5787.8|5781.8|5788.3|5782.3|5785.7|5779.7|18
1641312820000|2022-01-04 16:13:40|5787.4|5781.4|5784.9|5778.9|5787.4|5781.4|5784.8|5778.8|17
1641312830000|2022-01-04 16:13:50|5784.8|5778.8|5786.4|5780.4|5786.4|5780.4|5784.8|5778.8|7
1641312840000|2022-01-04 16:14:00|5785.9|5779.9|5786.3|5780.3|5786.4|5780.4|5785.8|5779.8|3
1641312850000|2022-01-04 16:14:10|5785.8|5779.8|5785.4|5779.4|5785.8|5779.8|5785.4|5779.4|2
1641312860000|2022-01-04 16:14:20|5784.9|5778.9|5784.9|5778.9|5784.9|5778.9|5784.9|5778.9|2
1641312870000|2022-01-04 16:14:30|5783.9|5777.9|5784.4|5778.4|5784.4|5778.4|5783.8|5777.8|2
1641312880000|2022-01-04 16:14:40|5784.9|5778.9|5785.4|5779.4|5785.4|5779.4|5784.9|5778.9|2
1641312890000|2022-01-04 16:14:50|5784.4|5778.4|5784.4|5778.4|5784.9|5778.9|5783.9|5777.9|6
1641312900000|2022-01-04 16:15:00|5785.4|5779.4|5781.9|5775.9|5785.7|5779.7|5781.4|5775.4|11
1641312910000|2022-01-04 16:15:10|5781.4|5775.4|5781.9|5775.9|5781.9|5775.9|5781.4|5775.4|1
1641312920000|2022-01-04 16:15:20|5782.4|5776.4|5781.9|5775.9|5782.4|5776.4|5781.9|5775.9|2
1641312930000|2022-01-04 16:15:30|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|5781.9|5775.9|6
1641312940000|2022-01-04 16:15:40|5781.9|5775.9|5781.4|5775.4|5781.9|5775.9|5779.4|5773.4|237
1641312950000|2022-01-04 16:15:50|5781|5775|5777.5|5771.5|5781|5775|5777.5|5771.5|25
1641312960000|2022-01-04 16:16:00|5778|5772|5784.4|5778.4|5784.4|5778.4|5778|5772|5
1641312970000|2022-01-04 16:16:10|5784.5|5778.5|5784|5778|5785|5779|5784|5778|7
1641312980000|2022-01-04 16:16:20|5784.5|5778.5|5784.9|5778.9|5786|5780|5784|5778|2
1641312990000|2022-01-04 16:16:30|5784.5|5778.5|5785|5779|5785|5779|5784|5778|0
1641313000000|2022-01-04 16:16:40|5785.4|5779.4|5787|5781|5788|5782|5785.4|5779.4|10
1641313010000|2022-01-04 16:16:50|5788.9|5782.9|5789|5783|5789|5783|5788.5|5782.5|1
1641313020000|2022-01-04 16:17:00|5788.5|5782.5|5788|5782|5788.5|5782.5|5786.5|5780.5|18
1641313030000|2022-01-04 16:17:10|5787.5|5781.5|5788|5782|5788.5|5782.5|5787.5|5781.5|1
1641313040000|2022-01-04 16:17:20|5787.5|5781.5|5788|5782|5789|5783|5787.5|5781.5|8
1641313050000|2022-01-04 16:17:30|5787.9|5781.9|5790.5|5784.5|5790.5|5784.5|5787.9|5781.9|3
1641313060000|2022-01-04 16:17:40|5792|5786|5791|5785|5792.3|5786.3|5791|5785|8
1641313070000|2022-01-04 16:17:50|5791.9|5785.9|5792.5|5786.5|5792.5|5786.5|5791.5|5785.5|17
1641313080000|2022-01-04 16:18:00|5792.6|5786.6|5795|5789|5797.5|5791.5|5792.6|5786.6|22
1641313090000|2022-01-04 16:18:10|5795.4|5789.4|5795|5789|5795.4|5789.4|5794.5|5788.5|18
1641313100000|2022-01-04 16:18:20|5794|5788|5795|5789|5796|5790|5794|5788|11
1641313110000|2022-01-04 16:18:30|5795.5|5789.5|5797|5791|5801|5795|5795.5|5789.5|29
1641313120000|2022-01-04 16:18:40|5797.5|5791.5|5796.5|5790.5|5797.5|5791.5|5795.5|5789.5|6
1641313130000|2022-01-04 16:18:50|5798|5792|5798|5792|5799.3|5793.3|5797.9|5791.9|16
1641313140000|2022-01-04 16:19:00|5797.5|5791.5|5797.5|5791.5|5798|5792|5797.5|5791.5|3
1641313150000|2022-01-04 16:19:10|5799|5793|5796.5|5790.5|5799|5793|5796.5|5790.5|5
1641313160000|2022-01-04 16:19:20|5796.9|5790.9|5795.4|5789.4|5796.9|5790.9|5795|5789|1
1641313170000|2022-01-04 16:19:30|5795.9|5789.9|5795.9|5789.9|5796|5790|5795|5789|3
1641313180000|2022-01-04 16:19:40|5796|5790|5792.9|5786.9|5796|5790|5792.9|5786.9|7
1641313190000|2022-01-04 16:19:50|5793|5787|5791.5|5785.5|5793|5787|5791.4|5785.4|6
1641313200000|2022-01-04 16:20:00|5792|5786|5792.9|5786.9|5793|5787|5791.5|5785.5|13
1641313210000|2022-01-04 16:20:10|5793.5|5787.5|5793|5787|5793.5|5787.5|5793|5787|2
1641313220000|2022-01-04 16:20:20|5793.4|5787.4|5793|5787|5793.4|5787.4|5792.5|5786.5|3
1641313230000|2022-01-04 16:20:30|5792.5|5786.5|5792.4|5786.4|5792.9|5786.9|5792.4|5786.4|4
1641313240000|2022-01-04 16:20:40|5791.9|5785.9|5790|5784|5791.9|5785.9|5789.9|5783.9|4
1641313250000|2022-01-04 16:20:50|5789.5|5783.5|5789|5783|5789.5|5783.5|5789|5783|4
1641313260000|2022-01-04 16:21:00|5788|5782|5787.9|5781.9|5788.4|5782.4|5787.5|5781.5|4
1641313270000|2022-01-04 16:21:10|5787.5|5781.5|5787|5781|5787.5|5781.5|5786.5|5780.5|4
1641313280000|2022-01-04 16:21:20|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|1
1641313290000|2022-01-04 16:21:30|5788.3|5782.3|5789|5783|5789|5783|5788.3|5782.3|3
1641313300000|2022-01-04 16:21:40|5789.9|5783.9|5789|5783|5789.9|5783.9|5789|5783|7
1641313310000|2022-01-04 16:21:50|5788.9|5782.9|5787.5|5781.5|5788.9|5782.9|5787.5|5781.5|4
1641313320000|2022-01-04 16:22:00|5787|5781|5786|5780|5787|5781|5786|5780|5
1641313330000|2022-01-04 16:22:10|5785.9|5779.9|5785|5779|5785.9|5779.9|5785|5779|2
1641313340000|2022-01-04 16:22:20|5784.5|5778.5|5786|5780|5786.9|5780.9|5784.5|5778.5|9
1641313350000|2022-01-04 16:22:30|5785.9|5779.9|5784|5778|5785.9|5779.9|5784|5778|7
1641313360000|2022-01-04 16:22:40|5783.5|5777.5|5783|5777|5783.5|5777.5|5781.5|5775.5|9
1641313370000|2022-01-04 16:22:50|5782.5|5776.5|5785|5779|5785|5779|5782.5|5776.5|6
1641313380000|2022-01-04 16:23:00|5784.5|5778.5|5782|5776|5784.5|5778.5|5782|5776|5
1641313390000|2022-01-04 16:23:10|5780|5774|5779.5|5773.5|5780|5774|5779.5|5773.5|7
1641313400000|2022-01-04 16:23:20|5779|5773|5778.9|5772.9|5779|5773|5778.5|5772.5|9
1641313410000|2022-01-04 16:23:30|5779|5773|5774.5|5768.5|5779|5773|5774|5768|21
1641313420000|2022-01-04 16:23:40|5774|5768|5776|5770|5776|5770|5774|5768|26
1641313430000|2022-01-04 16:23:50|5776.5|5770.5|5775|5769|5776.5|5770.5|5773.5|5767.5|8
1641313440000|2022-01-04 16:24:00|5775.4|5769.4|5776.5|5770.5|5777|5771|5775|5769|19
1641313450000|2022-01-04 16:24:10|5776.9|5770.9|5776|5770|5776.9|5770.9|5776|5770|4
1641313460000|2022-01-04 16:24:20|5775.9|5769.9|5774.5|5768.5|5775.9|5769.9|5774.5|5768.5|12
1641313470000|2022-01-04 16:24:30|5774.4|5768.4|5772.5|5766.5|5774.4|5768.4|5772|5766|10
1641313480000|2022-01-04 16:24:40|5772|5766|5771|5765|5772.5|5766.5|5771|5765|9
1641313490000|2022-01-04 16:24:50|5771.5|5765.5|5770|5764|5771.5|5765.5|5767.5|5761.5|26
1641313500000|2022-01-04 16:25:00|5770.5|5764.5|5771.5|5765.5|5772|5766|5770.5|5764.5|7
1641313510000|2022-01-04 16:25:10|5771.9|5765.9|5771.5|5765.5|5772|5766|5769.5|5763.5|13
1641313520000|2022-01-04 16:25:20|5771|5765|5770|5764|5771|5765|5769.6|5763.6|10
1641313530000|2022-01-04 16:25:30|5770.5|5764.5|5771|5765|5772|5766|5770.5|5764.5|8
1641313540000|2022-01-04 16:25:40|5770|5764|5771.5|5765.5|5772|5766|5770|5764|4
1641313550000|2022-01-04 16:25:50|5772|5766|5773.5|5767.5|5774|5768|5772|5766|4
1641313560000|2022-01-04 16:26:00|5773|5767|5772|5766|5773|5767|5771.5|5765.5|3
1641313570000|2022-01-04 16:26:10|||||||||5
1641313580000|2022-01-04 16:26:20|5772.5|5766.5|5770|5764|5772.5|5766.5|5770|5764|6
1641313590000|2022-01-04 16:26:30|5767.5|5761.5|5766.5|5760.5|5767.5|5761.5|5766|5760|20
1641313600000|2022-01-04 16:26:40|5766.9|5760.9|5767.5|5761.5|5767.9|5761.9|5766.5|5760.5|14
1641313610000|2022-01-04 16:26:50|5767|5761|5767|5761|5767|5761|5767|5761|5
1641313620000|2022-01-04 16:27:00|5766.5|5760.5|5769|5763|5769|5763|5766.5|5760.5|7
1641313630000|2022-01-04 16:27:10|5768.5|5762.5|5771.5|5765.5|5771.5|5765.5|5768.5|5762.5|19
1641313640000|2022-01-04 16:27:20|5772|5766|5774.5|5768.5|5775.5|5769.5|5771.9|5765.9|33
1641313650000|2022-01-04 16:27:30|5774|5768|5772|5766|5774|5768|5772|5766|7
1641313660000|2022-01-04 16:27:40|5772.5|5766.5|5771|5765|5773.4|5767.4|5771|5765|9
1641313670000|2022-01-04 16:27:50|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|5770.5|5764.5|2
1641313680000|2022-01-04 16:28:00|5770.9|5764.9|5770.5|5764.5|5771|5765|5770.5|5764.5|1
1641313690000|2022-01-04 16:28:10|5771|5765|5771|5765|5771.4|5765.4|5771|5765|6
1641313700000|2022-01-04 16:28:20|5770.5|5764.5|5768.5|5762.5|5770.5|5764.5|5768.5|5762.5|5
1641313710000|2022-01-04 16:28:30|5768.4|5762.4|5768|5762|5768.5|5762.5|5767.5|5761.5|4
1641313720000|2022-01-04 16:28:40|5769|5763|5770|5764|5770.5|5764.5|5769|5763|206
1641313730000|2022-01-04 16:28:50|5769.9|5763.9|5770|5764|5770|5764|5769|5763|3
1641313740000|2022-01-04 16:29:00|5770.4|5764.4|5770.5|5764.5|5771|5765|5770.4|5764.4|6
1641313750000|2022-01-04 16:29:10|5770.9|5764.9|5772|5766|5772|5766|5770.4|5764.4|6
1641313760000|2022-01-04 16:29:20|5772.4|5766.4|5775.5|5769.5|5775.5|5769.5|5772.4|5766.4|4
1641313770000|2022-01-04 16:29:30|5775|5769|5772.6|5766.6|5775|5769|5772.6|5766.6|7
1641313780000|2022-01-04 16:29:40|5773|5767|5770|5764|5775|5769|5770|5764|6
1641313790000|2022-01-04 16:29:50|5772|5766|5773|5767|5773|5767|5771|5765|13
1641313800000|2022-01-04 16:30:00|5772|5766|5776.9|5770.9|5776.9|5770.9|5772|5766|26
1641313810000|2022-01-04 16:30:10|5778.9|5772.9|5781|5775|5781.5|5775.5|5778.9|5772.9|17
1641313820000|2022-01-04 16:30:20|5780.5|5774.5|5780|5774|5781.4|5775.4|5780|5774|5
1641313830000|2022-01-04 16:30:30|5779.9|5773.9|5780.5|5774.5|5780.5|5774.5|5779.9|5773.9|4
1641313840000|2022-01-04 16:30:40|5780|5774|5776.9|5770.9|5780|5774|5776.9|5770.9|7
1641313850000|2022-01-04 16:30:50|5777|5771|5778|5772|5778|5772|5777|5771|4
1641313860000|2022-01-04 16:31:00|5778.5|5772.5|5779|5773|5779.5|5773.5|5778.5|5772.5|6
1641313870000|2022-01-04 16:31:10|5778.5|5772.5|5782|5776|5782|5776|5778.5|5772.5|7
1641313880000|2022-01-04 16:31:20|5781|5775|5785|5779|5785|5779|5781|5775|13
1641313890000|2022-01-04 16:31:30|5784.4|5778.4|5785|5779|5785|5779|5784.4|5778.4|2
1641313900000|2022-01-04 16:31:40|5786.5|5780.5|5786.9|5780.9|5788|5782|5786.5|5780.5|17
1641313910000|2022-01-04 16:31:50|5787|5781|5789.4|5783.4|5789.4|5783.4|5787|5781|6
1641313920000|2022-01-04 16:32:00|5790.5|5784.5|5792.4|5786.4|5792.4|5786.4|5789.4|5783.4|79
1641313930000|2022-01-04 16:32:10|5792.9|5786.9|5797.4|5791.4|5797.4|5791.4|5792.9|5786.9|20
1641313940000|2022-01-04 16:32:20|5796.4|5790.4|5796.9|5790.9|5800.3|5794.3|5796.4|5790.4|37
1641313950000|2022-01-04 16:32:30|5797.4|5791.4|5799.3|5793.3|5799.9|5793.9|5797.4|5791.4|9
1641313960000|2022-01-04 16:32:40|5799.4|5793.4|5799.4|5793.4|5799.4|5793.4|5799.3|5793.3|19
1641313970000|2022-01-04 16:32:50|5799.3|5793.3|5799.3|5793.3|5800.9|5794.9|5799.3|5793.3|43
1641313980000|2022-01-04 16:33:00|5799.4|5793.4|5799.4|5793.4|5800.9|5794.9|5799.3|5793.3|30
1641313990000|2022-01-04 16:33:10|||||||||15
1641314000000|2022-01-04 16:33:20|5799.3|5793.3|5800.4|5794.4|5800.4|5794.4|5799.3|5793.3|8
1641314010000|2022-01-04 16:33:30|5799.9|5793.9|5800.4|5794.4|5800.4|5794.4|5799.9|5793.9|3
1641314020000|2022-01-04 16:33:40|5800.9|5794.9|5800.8|5794.8|5801.8|5795.8|5799.9|5793.9|17
1641314030000|2022-01-04 16:33:50|5800.9|5794.9|5799.8|5793.8|5801.3|5795.3|5799.8|5793.8|2
1641314040000|2022-01-04 16:34:00|5800.3|5794.3|5800.9|5794.9|5800.9|5794.9|5799.4|5793.4|12
1641314050000|2022-01-04 16:34:10|5800.4|5794.4|5800.4|5794.4|5801.4|5795.4|5800.3|5794.3|16
1641314060000|2022-01-04 16:34:20|5800.9|5794.9|5800.9|5794.9|5801.9|5795.9|5800.4|5794.4|20
1641314070000|2022-01-04 16:34:30|5800.4|5794.4|5795.4|5789.4|5800.4|5794.4|5794.9|5788.9|10
1641314080000|2022-01-04 16:34:40|5794.5|5788.5|5794.9|5788.9|5794.9|5788.9|5794.4|5788.4|9
1641314090000|2022-01-04 16:34:50|5791.4|5785.4|5790.4|5784.4|5791.9|5785.9|5790.4|5784.4|5
1641314100000|2022-01-04 16:35:00|5789.9|5783.9|5788.4|5782.4|5789.9|5783.9|5787.9|5781.9|12
1641314110000|2022-01-04 16:35:10|5787.9|5781.9|5787.4|5781.4|5788.4|5782.4|5787.4|5781.4|2
1641314120000|2022-01-04 16:35:20|5786.9|5780.9|5784.9|5778.9|5786.9|5780.9|5784.9|5778.9|14
1641314130000|2022-01-04 16:35:30|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5786.4|5780.4|5
1641314140000|2022-01-04 16:35:40|5787.9|5781.9|5785.9|5779.9|5788.4|5782.4|5784.5|5778.5|20
1641314150000|2022-01-04 16:35:50|5786.4|5780.4|5785.9|5779.9|5787.4|5781.4|5785.4|5779.4|8
1641314160000|2022-01-04 16:36:00|5785.4|5779.4|5783.4|5777.4|5785.4|5779.4|5782.4|5776.4|14
1641314170000|2022-01-04 16:36:10|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|2
1641314180000|2022-01-04 16:36:20|5781.4|5775.4|5781.4|5775.4|5781.9|5775.9|5781.4|5775.4|2
1641314190000|2022-01-04 16:36:30|5782.4|5776.4|5782.9|5776.9|5783.7|5777.7|5782.4|5776.4|6
1641314200000|2022-01-04 16:36:40|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|1
1641314210000|2022-01-04 16:36:50|5784.9|5778.9|5784.4|5778.4|5784.9|5778.9|5784.4|5778.4|7
1641314220000|2022-01-04 16:37:00|5784.8|5778.8|5784.4|5778.4|5784.9|5778.9|5783.9|5777.9|9
1641314230000|2022-01-04 16:37:10|5783.9|5777.9|5786.4|5780.4|5786.4|5780.4|5783.5|5777.5|9
1641314240000|2022-01-04 16:37:20|5786.3|5780.3|5783.9|5777.9|5786.4|5780.4|5783.9|5777.9|6
1641314250000|2022-01-04 16:37:30|5784.9|5778.9|5784.9|5778.9|5784.9|5778.9|5784.9|5778.9|1
1641314270000|2022-01-04 16:37:50|5784.3|5778.3|5784.9|5778.9|5786.4|5780.4|5784.3|5778.3|15
1641314280000|2022-01-04 16:38:00|5784.5|5778.5|5784.9|5778.9|5784.9|5778.9|5784.4|5778.4|3
1641314300000|2022-01-04 16:38:20|||||||||1
1641314310000|2022-01-04 16:38:30|5783.5|5777.5|5783.4|5777.4|5783.9|5777.9|5783.3|5777.3|11
1641314320000|2022-01-04 16:38:40|5783.8|5777.8|5783.8|5777.8|5783.9|5777.9|5783.8|5777.8|9
1641314330000|2022-01-04 16:38:50|5783.9|5777.9|5784.4|5778.4|5784.4|5778.4|5783.9|5777.9|1
1641314340000|2022-01-04 16:39:00|5784.8|5778.8|5780.9|5774.9|5784.8|5778.8|5780.4|5774.4|10
1641314350000|2022-01-04 16:39:10|5781.4|5775.4|5780.8|5774.8|5781.8|5775.8|5779.8|5773.8|6
1641314360000|2022-01-04 16:39:20|5780.9|5774.9|5775.3|5769.3|5780.9|5774.9|5775.3|5769.3|40
1641314370000|2022-01-04 16:39:30|5774.9|5768.9|5779.9|5773.9|5779.9|5773.9|5774.9|5768.9|12
1641314380000|2022-01-04 16:39:40|5779.4|5773.4|5774.9|5768.9|5779.4|5773.4|5774.9|5768.9|7
1641314390000|2022-01-04 16:39:50|5775.4|5769.4|5774.4|5768.4|5775.4|5769.4|5774.4|5768.4|7
1641314400000|2022-01-04 16:40:00|5774.9|5768.9|5774.9|5768.9|5776.9|5770.9|5774.9|5768.9|14
1641314410000|2022-01-04 16:40:10|5774.8|5768.8|5775.4|5769.4|5775.4|5769.4|5774.8|5768.8|4
1641314420000|2022-01-04 16:40:20|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|8
1641314430000|2022-01-04 16:40:30|5777.3|5771.3|5778.3|5772.3|5778.3|5772.3|5776.8|5770.8|0
1641314440000|2022-01-04 16:40:40|5778.8|5772.8|5780.4|5774.4|5780.9|5774.9|5778.8|5772.8|9
1641314450000|2022-01-04 16:40:50|5780.8|5774.8|5780.9|5774.9|5780.9|5774.9|5780.4|5774.4|2
1641314460000|2022-01-04 16:41:00|5780.8|5774.8|5780.8|5774.8|5780.8|5774.8|5780.4|5774.4|2
1641314470000|2022-01-04 16:41:10|5780.9|5774.9|5782.9|5776.9|5782.9|5776.9|5780.9|5774.9|2
1641314480000|2022-01-04 16:41:20|5783.4|5777.4|5784.9|5778.9|5784.9|5778.9|5783.4|5777.4|28
1641314490000|2022-01-04 16:41:30|5784.4|5778.4|5784.9|5778.9|5784.9|5778.9|5784.3|5778.3|2
1641314500000|2022-01-04 16:41:40|5782|5776|5781.9|5775.9|5782|5776|5781.4|5775.4|5
1641314510000|2022-01-04 16:41:50|5782.4|5776.4|5782.3|5776.3|5782.4|5776.4|5782.3|5776.3|1
1641314520000|2022-01-04 16:42:00|5783.4|5777.4|5779.9|5773.9|5783.8|5777.8|5779.8|5773.8|11
1641314530000|2022-01-04 16:42:10|5779.8|5773.8|5776.9|5770.9|5779.8|5773.8|5774.4|5768.4|17
1641314540000|2022-01-04 16:42:20|5777.4|5771.4|5777.9|5771.9|5777.9|5771.9|5777.3|5771.3|1
1641314550000|2022-01-04 16:42:30|5777.3|5771.3|5778.3|5772.3|5778.3|5772.3|5777.3|5771.3|3
1641314560000|2022-01-04 16:42:40|5777.9|5771.9|5779.8|5773.8|5779.8|5773.8|5777.9|5771.9|6
1641314570000|2022-01-04 16:42:50|5779.4|5773.4|5779.4|5773.4|5779.8|5773.8|5779.3|5773.3|9
1641314580000|2022-01-04 16:43:00|5779.9|5773.9|5780.3|5774.3|5780.8|5774.8|5779.9|5773.9|7
1641314590000|2022-01-04 16:43:10|5779.4|5773.4|5779.4|5773.4|5779.9|5773.9|5779.4|5773.4|1
1641314600000|2022-01-04 16:43:20|5779.3|5773.3|5778.4|5772.4|5779.9|5773.9|5778.4|5772.4|3
1641314610000|2022-01-04 16:43:30|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|5778.4|5772.4|1
1641314620000|2022-01-04 16:43:40|5778.4|5772.4|5778.3|5772.3|5778.8|5772.8|5777.9|5771.9|2
1641314630000|2022-01-04 16:43:50|5778.8|5772.8|5783.8|5777.8|5783.8|5777.8|5778.8|5772.8|7
1641314640000|2022-01-04 16:44:00|5782.3|5776.3|5782.4|5776.4|5782.4|5776.4|5782.3|5776.3|15
1641314650000|2022-01-04 16:44:10|5782.9|5776.9|5780.4|5774.4|5782.9|5776.9|5780.4|5774.4|4
1641314660000|2022-01-04 16:44:20|5780.3|5774.3|5779.8|5773.8|5780.3|5774.3|5779.8|5773.8|2
1641314670000|2022-01-04 16:44:30|5779.4|5773.4|5779.4|5773.4|5779.8|5773.8|5779.3|5773.3|2
1641314680000|2022-01-04 16:44:40|5779.3|5773.3|5777.9|5771.9|5779.3|5773.3|5777.4|5771.4|4
1641314690000|2022-01-04 16:44:50|5777.3|5771.3|5779.8|5773.8|5779.8|5773.8|5777.3|5771.3|3
1641314700000|2022-01-04 16:45:00|5779.4|5773.4|5780.8|5774.8|5780.8|5774.8|5778.9|5772.9|7
1641314710000|2022-01-04 16:45:10|5781.3|5775.3|5782.9|5776.9|5783.3|5777.3|5781.3|5775.3|5
1641314720000|2022-01-04 16:45:20|5782.4|5776.4|5783.4|5777.4|5783.4|5777.4|5782.4|5776.4|0
1641314730000|2022-01-04 16:45:30|5783.8|5777.8|5783.9|5777.9|5783.9|5777.9|5783.4|5777.4|4
1641314740000|2022-01-04 16:45:40|5783.8|5777.8|5781.9|5775.9|5783.8|5777.8|5781.9|5775.9|7
1641314750000|2022-01-04 16:45:50|5781.3|5775.3|5780.8|5774.8|5781.9|5775.9|5780.8|5774.8|2
1641314760000|2022-01-04 16:46:00|5781.9|5775.9|5783.9|5777.9|5783.9|5777.9|5781.9|5775.9|4
1641314770000|2022-01-04 16:46:10|5783.4|5777.4|5784.8|5778.8|5784.8|5778.8|5783.4|5777.4|3
1641314780000|2022-01-04 16:46:20|5784.9|5778.9|5786.8|5780.8|5786.8|5780.8|5784.9|5778.9|1
1641314790000|2022-01-04 16:46:30|5786.9|5780.9|5785.9|5779.9|5787.3|5781.3|5785.9|5779.9|15
1641314800000|2022-01-04 16:46:40|5786.3|5780.3|5785.3|5779.3|5786.3|5780.3|5784.9|5778.9|1
1641314810000|2022-01-04 16:46:50|5784.9|5778.9|5785.9|5779.9|5785.9|5779.9|5784.9|5778.9|0
1641314820000|2022-01-04 16:47:00|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|5785.9|5779.9|10
1641314830000|2022-01-04 16:47:10|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.3|5779.3|0
1641314840000|2022-01-04 16:47:20|5785.4|5779.4|5785.4|5779.4|5785.8|5779.8|5785.3|5779.3|1
1641314850000|2022-01-04 16:47:30|5785.8|5779.8|5785.9|5779.9|5785.9|5779.9|5785.3|5779.3|2
1641314860000|2022-01-04 16:47:40|5786.4|5780.4|5785.9|5779.9|5786.4|5780.4|5785.9|5779.9|1
1641314870000|2022-01-04 16:47:50|5786.3|5780.3|5787.9|5781.9|5787.9|5781.9|5786.3|5780.3|2
1641314880000|2022-01-04 16:48:00|5788.9|5782.9|5789.9|5783.9|5789.9|5783.9|5788.4|5782.4|8
1641314890000|2022-01-04 16:48:10|5791.3|5785.3|5789.8|5783.8|5791.3|5785.3|5789.4|5783.4|6
1641314900000|2022-01-04 16:48:20|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|0
1641314910000|2022-01-04 16:48:30|5789.8|5783.8|5789.3|5783.3|5789.8|5783.8|5789.3|5783.3|4
1641314920000|2022-01-04 16:48:40|5788.9|5782.9|5788.8|5782.8|5788.9|5782.9|5788.8|5782.8|1
1641314930000|2022-01-04 16:48:50|5789.2|5783.2|5788.3|5782.3|5789.3|5783.3|5788.3|5782.3|4
1641314940000|2022-01-04 16:49:00|5788.8|5782.8|5792.9|5786.9|5792.9|5786.9|5788.8|5782.8|5
1641314950000|2022-01-04 16:49:10|5793.3|5787.3|5792.9|5786.9|5793.4|5787.4|5792.9|5786.9|3
1641314960000|2022-01-04 16:49:20|5792.8|5786.8|5792.9|5786.9|5792.9|5786.9|5792.8|5786.8|1
1641314970000|2022-01-04 16:49:30|5792.4|5786.4|5791.9|5785.9|5792.4|5786.4|5791.8|5785.8|6
1641314980000|2022-01-04 16:49:40|5793.3|5787.3|5791.9|5785.9|5793.4|5787.4|5791.9|5785.9|5
1641315000000|2022-01-04 16:50:00|5792.4|5786.4|5790.9|5784.9|5792.8|5786.8|5790.3|5784.3|11
1641315010000|2022-01-04 16:50:10|5790.3|5784.3|5790.9|5784.9|5790.9|5784.9|5790.3|5784.3|1
1641315020000|2022-01-04 16:50:20|5790.3|5784.3|5790.7|5784.7|5790.7|5784.7|5790.3|5784.3|0
1641315030000|2022-01-04 16:50:30|5790.9|5784.9|5790.9|5784.9|5791.8|5785.8|5790.9|5784.9|1
1641315040000|2022-01-04 16:50:40|5790.8|5784.8|5789.9|5783.9|5790.9|5784.9|5789.9|5783.9|6
1641315050000|2022-01-04 16:50:50|5789.3|5783.3|5789.4|5783.4|5789.9|5783.9|5789.3|5783.3|0
1641315060000|2022-01-04 16:51:00|5792.8|5786.8|5792.4|5786.4|5792.8|5786.8|5792.4|5786.4|8
1641315070000|2022-01-04 16:51:10|5790.9|5784.9|5792.4|5786.4|5792.4|5786.4|5790.9|5784.9|5
1641315080000|2022-01-04 16:51:20|5792.3|5786.3|5792.3|5786.3|5792.4|5786.4|5790.9|5784.9|8
1641315090000|2022-01-04 16:51:30|5791.8|5785.8|5791.4|5785.4|5791.8|5785.8|5791.3|5785.3|1
1641315100000|2022-01-04 16:51:40|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|5791.4|5785.4|5
1641315110000|2022-01-04 16:51:50|5793.3|5787.3|5792.8|5786.8|5793.3|5787.3|5791.8|5785.8|17
1641315120000|2022-01-04 16:52:00|5793.8|5787.8|5797.4|5791.4|5798.9|5792.9|5793.3|5787.3|23
1641315130000|2022-01-04 16:52:10|5797.8|5791.8|5797.8|5791.8|5798.9|5792.9|5796.3|5790.3|17
1641315140000|2022-01-04 16:52:20|5797.9|5791.9|5797.3|5791.3|5797.9|5791.9|5796.4|5790.4|4
1641315150000|2022-01-04 16:52:30|5796.8|5790.8|5797.4|5791.4|5798.8|5792.8|5796.8|5790.8|6
1641315160000|2022-01-04 16:52:40|5797.9|5791.9|5797.9|5791.9|5798.3|5792.3|5797.4|5791.4|15
1641315170000|2022-01-04 16:52:50|5798.3|5792.3|5797.8|5791.8|5799.3|5793.3|5797.4|5791.4|8
1641315180000|2022-01-04 16:53:00|5798.2|5792.2|5796.4|5790.4|5798.8|5792.8|5796.4|5790.4|9
1641315190000|2022-01-04 16:53:10|5796.2|5790.2|5793.9|5787.9|5796.2|5790.2|5793.8|5787.8|12
1641315200000|2022-01-04 16:53:20|5793.7|5787.7|5792.9|5786.9|5794.3|5788.3|5792.9|5786.9|8
1641315210000|2022-01-04 16:53:30|5794.3|5788.3|5792.8|5786.8|5794.9|5788.9|5792.8|5786.8|7
1641315220000|2022-01-04 16:53:40|5792.4|5786.4|5791.8|5785.8|5792.4|5786.4|5791.4|5785.4|7
1641315230000|2022-01-04 16:53:50|5792.4|5786.4|5791.9|5785.9|5793.3|5787.3|5791.4|5785.4|4
1641315240000|2022-01-04 16:54:00|5791.8|5785.8|5793.8|5787.8|5794.3|5788.3|5791.8|5785.8|5
1641315250000|2022-01-04 16:54:10|5794.3|5788.3|5797.8|5791.8|5797.8|5791.8|5794.3|5788.3|13
1641315260000|2022-01-04 16:54:20|5797.9|5791.9|5797.9|5791.9|5798.3|5792.3|5797.9|5791.9|11
1641315270000|2022-01-04 16:54:30|5797.4|5791.4|5798.3|5792.3|5798.8|5792.8|5797.4|5791.4|7
1641315280000|2022-01-04 16:54:40|5797.3|5791.3|5796.9|5790.9|5798.8|5792.8|5796.4|5790.4|16
1641315290000|2022-01-04 16:54:50|5796.8|5790.8|5795.9|5789.9|5797.9|5791.9|5794.8|5788.8|14
1641315300000|2022-01-04 16:55:00|5795.8|5789.8|5795.9|5789.9|5796.3|5790.3|5795.3|5789.3|7
1641315310000|2022-01-04 16:55:10|5795.4|5789.4|5796.3|5790.3|5796.8|5790.8|5795.4|5789.4|2
1641315320000|2022-01-04 16:55:20|5796.4|5790.4|5795.9|5789.9|5796.8|5790.8|5795.4|5789.4|10
1641315330000|2022-01-04 16:55:30|5795.4|5789.4|5794.9|5788.9|5795.9|5789.9|5794.3|5788.3|7
1641315340000|2022-01-04 16:55:40|5794.4|5788.4|5794.3|5788.3|5794.4|5788.4|5793.9|5787.9|5
1641315350000|2022-01-04 16:55:50|5794.8|5788.8|5795.8|5789.8|5795.9|5789.9|5794.8|5788.8|2
1641315360000|2022-01-04 16:56:00|5796.4|5790.4|5795.9|5789.9|5796.4|5790.4|5795.9|5789.9|12
1641315370000|2022-01-04 16:56:10|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.4|5789.4|0
1641315380000|2022-01-04 16:56:20|5795.4|5789.4|5794.4|5788.4|5795.8|5789.8|5794.4|5788.4|4
1641315390000|2022-01-04 16:56:30|5793.4|5787.4|5793.8|5787.8|5793.9|5787.9|5793.4|5787.4|2
1641315400000|2022-01-04 16:56:40|5793.4|5787.4|5793.8|5787.8|5793.9|5787.9|5793.3|5787.3|1
1641315410000|2022-01-04 16:56:50|5793.3|5787.3|5793.3|5787.3|5793.4|5787.4|5793.3|5787.3|1
1641315420000|2022-01-04 16:57:00|5793.9|5787.9|5793.9|5787.9|5793.9|5787.9|5793.8|5787.8|2
1641315440000|2022-01-04 16:57:20|5793.8|5787.8|5793.7|5787.7|5793.8|5787.8|5792.8|5786.8|4
1641315450000|2022-01-04 16:57:30|5793.8|5787.8|5794.8|5788.8|5795.3|5789.3|5793.8|5787.8|5
1641315460000|2022-01-04 16:57:40|5794.4|5788.4|5794.8|5788.8|5794.8|5788.8|5794.4|5788.4|5
1641315470000|2022-01-04 16:57:50|5795.9|5789.9|5797.3|5791.3|5797.4|5791.4|5795.9|5789.9|5
1641315480000|2022-01-04 16:58:00|5797.8|5791.8|5797.8|5791.8|5798.3|5792.3|5797.8|5791.8|7
1641315490000|2022-01-04 16:58:10|5797.9|5791.9|5796.4|5790.4|5797.9|5791.9|5796.4|5790.4|6
1641315500000|2022-01-04 16:58:20|5796.8|5790.8|5796.8|5790.8|5796.9|5790.9|5796.3|5790.3|2
1641315510000|2022-01-04 16:58:30|5797.8|5791.8|5795.4|5789.4|5797.8|5791.8|5794.9|5788.9|7
1641315520000|2022-01-04 16:58:40|5794.9|5788.9|5794.9|5788.9|5794.9|5788.9|5794.9|5788.9|1
1641315530000|2022-01-04 16:58:50|5794.4|5788.4|5794.8|5788.8|5795.8|5789.8|5794.4|5788.4|55
1641315540000|2022-01-04 16:59:00|5795.3|5789.3|5796.3|5790.3|5797.4|5791.4|5795.3|5789.3|10
1641315550000|2022-01-04 16:59:10|5795.8|5789.8|5798.3|5792.3|5798.3|5792.3|5795.8|5789.8|6
1641315560000|2022-01-04 16:59:20|5797.9|5791.9|5797.8|5791.8|5798.3|5792.3|5797.8|5791.8|0
1641315570000|2022-01-04 16:59:30|5797.9|5791.9|5798.2|5792.2|5798.7|5792.7|5797.2|5791.2|17
1641315580000|2022-01-04 16:59:40|5797.8|5791.8|5798.7|5792.7|5798.7|5792.7|5797.7|5791.7|3
1641315590000|2022-01-04 16:59:50|5798.2|5792.2|5797.2|5791.2|5798.2|5792.2|5796.7|5790.7|6
1641315600000|2022-01-04 17:00:00|5798.2|5792.2|5800.8|5794.8|5801.3|5795.3|5797.7|5791.7|27
1641315610000|2022-01-04 17:00:10|||||||||1
1641315620000|2022-01-04 17:00:20|5801.2|5795.2|5801.2|5795.2|5801.2|5795.2|5800.8|5794.8|3
1641315630000|2022-01-04 17:00:30|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|3
1641315640000|2022-01-04 17:00:40|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|5801.3|5795.3|6
1641315650000|2022-01-04 17:00:50|5800.8|5794.8|5800.8|5794.8|5800.8|5794.8|5800.7|5794.7|1
1641315660000|2022-01-04 17:01:00|5801.7|5795.7|5798.3|5792.3|5801.7|5795.7|5798.3|5792.3|7
1641315670000|2022-01-04 17:01:10|5800.2|5794.2|5799.7|5793.7|5800.2|5794.2|5799.7|5793.7|4
1641315680000|2022-01-04 17:01:20|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|2
1641315690000|2022-01-04 17:01:30|5798.9|5792.9|5798.8|5792.8|5798.9|5792.9|5798.7|5792.7|5
1641315700000|2022-01-04 17:01:40|5798.3|5792.3|5795.2|5789.2|5798.3|5792.3|5795.2|5789.2|5
1641315710000|2022-01-04 17:01:50|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|6
1641315720000|2022-01-04 17:02:00|5795.2|5789.2|5797.7|5791.7|5797.7|5791.7|5795.2|5789.2|6
1641315730000|2022-01-04 17:02:10|5797.2|5791.2|5798.2|5792.2|5798.2|5792.2|5797.2|5791.2|4
1641315740000|2022-01-04 17:02:20|5798.7|5792.7|5799.7|5793.7|5799.7|5793.7|5798.7|5792.7|3
1641315750000|2022-01-04 17:02:30|5799.2|5793.2|5799.7|5793.7|5799.7|5793.7|5799.2|5793.2|2
1641315760000|2022-01-04 17:02:40|5800.2|5794.2|5797.2|5791.2|5800.2|5794.2|5796.2|5790.2|21
1641315770000|2022-01-04 17:02:50|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|5797.7|5791.7|2
1641315780000|2022-01-04 17:03:00|5798.1|5792.1|5800.2|5794.2|5803.2|5797.2|5797.7|5791.7|15
1641315790000|2022-01-04 17:03:10|5800.8|5794.8|5800.7|5794.7|5800.8|5794.8|5799.7|5793.7|7
1641315800000|2022-01-04 17:03:20|5800.2|5794.2|5797.7|5791.7|5800.8|5794.8|5797.2|5791.2|30
1641315810000|2022-01-04 17:03:30|5798.2|5792.2|5798.7|5792.7|5798.7|5792.7|5797.2|5791.2|7
1641315820000|2022-01-04 17:03:40|5798.3|5792.3|5798.7|5792.7|5798.7|5792.7|5798.3|5792.3|0
1641315830000|2022-01-04 17:03:50|5798.3|5792.3|5798.7|5792.7|5799.2|5793.2|5798.3|5792.3|3
1641315840000|2022-01-04 17:04:00|5799.2|5793.2|5796.7|5790.7|5799.2|5793.2|5796.7|5790.7|30
1641315850000|2022-01-04 17:04:10|5796.2|5790.2|5794.7|5788.7|5796.2|5790.2|5794.2|5788.2|7
1641315860000|2022-01-04 17:04:20|5795.7|5789.7|5794.7|5788.7|5795.7|5789.7|5794.7|5788.7|3
1641315870000|2022-01-04 17:04:30|5795.7|5789.7|5793.2|5787.2|5795.7|5789.7|5793.2|5787.2|7
1641315880000|2022-01-04 17:04:40|5792.6|5786.6|5791.7|5785.7|5792.7|5786.7|5790.2|5784.2|14
1641315890000|2022-01-04 17:04:50|5792.7|5786.7|5791.2|5785.2|5792.7|5786.7|5791.2|5785.2|5
1641315900000|2022-01-04 17:05:00|5792.2|5786.2|5792.7|5786.7|5794.2|5788.2|5792.2|5786.2|15
1641315910000|2022-01-04 17:05:10|5792.2|5786.2|5792.7|5786.7|5792.7|5786.7|5791.8|5785.8|9
1641315920000|2022-01-04 17:05:20|5793.2|5787.2|5793.7|5787.7|5794.2|5788.2|5792.7|5786.7|21
1641315930000|2022-01-04 17:05:30|5793.2|5787.2|5793.7|5787.7|5794.1|5788.1|5792.7|5786.7|8
1641315940000|2022-01-04 17:05:40|5794.1|5788.1|5793.7|5787.7|5794.2|5788.2|5793.2|5787.2|11
1641315950000|2022-01-04 17:05:50|5793.2|5787.2|5793.7|5787.7|5794.2|5788.2|5793.2|5787.2|9
1641315960000|2022-01-04 17:06:00|5794.2|5788.2|5792.7|5786.7|5794.2|5788.2|5792.7|5786.7|12
1641315970000|2022-01-04 17:06:10|5793.1|5787.1|5792.7|5786.7|5793.2|5787.2|5792.7|5786.7|8
1641315980000|2022-01-04 17:06:20|5791.2|5785.2|5790.2|5784.2|5791.2|5785.2|5790.2|5784.2|6
1641315990000|2022-01-04 17:06:30|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|3
1641316000000|2022-01-04 17:06:40|5788.2|5782.2|5786.7|5780.7|5788.7|5782.7|5786.7|5780.7|2
1641316010000|2022-01-04 17:06:50|5787.7|5781.7|5789.7|5783.7|5789.7|5783.7|5787.2|5781.2|12
1641316020000|2022-01-04 17:07:00|5789.2|5783.2|5789.6|5783.6|5789.7|5783.7|5789.2|5783.2|0
1641316030000|2022-01-04 17:07:10|5789.7|5783.7|5790.2|5784.2|5790.2|5784.2|5789.7|5783.7|2
1641316040000|2022-01-04 17:07:20|5791.3|5785.3|5792.7|5786.7|5792.7|5786.7|5791.3|5785.3|2
1641316050000|2022-01-04 17:07:30|5792.2|5786.2|5791.2|5785.2|5792.7|5786.7|5791.2|5785.2|10
1641316060000|2022-01-04 17:07:40|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|1
1641316070000|2022-01-04 17:07:50|5790.2|5784.2|5788.7|5782.7|5791.2|5785.2|5788.7|5782.7|11
1641316080000|2022-01-04 17:08:00|5789.2|5783.2|5790.2|5784.2|5790.2|5784.2|5789.2|5783.2|3
1641316090000|2022-01-04 17:08:10|5789.7|5783.7|5789.2|5783.2|5789.7|5783.7|5789.2|5783.2|2
1641316100000|2022-01-04 17:08:20|5790.2|5784.2|5786.7|5780.7|5790.2|5784.2|5786.7|5780.7|10
1641316110000|2022-01-04 17:08:30|5787.2|5781.2|5787.7|5781.7|5788.2|5782.2|5787.2|5781.2|4
1641316120000|2022-01-04 17:08:40|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|2
1641316130000|2022-01-04 17:08:50|5787.7|5781.7|5789.7|5783.7|5789.7|5783.7|5787.7|5781.7|9
1641316140000|2022-01-04 17:09:00|5790.2|5784.2|5790.7|5784.7|5790.7|5784.7|5790.2|5784.2|5
1641316150000|2022-01-04 17:09:10|||||||||1
1641316160000|2022-01-04 17:09:20|5790.2|5784.2|5789.7|5783.7|5790.2|5784.2|5789.2|5783.2|2
1641316170000|2022-01-04 17:09:30|5789.2|5783.2|5789.2|5783.2|5790.2|5784.2|5789.2|5783.2|6
1641316180000|2022-01-04 17:09:40|5787.7|5781.7|5787.2|5781.2|5787.7|5781.7|5787.2|5781.2|13
1641316190000|2022-01-04 17:09:50|5788.2|5782.2|5789.2|5783.2|5789.2|5783.2|5788.2|5782.2|11
1641316200000|2022-01-04 17:10:00|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5787.2|5781.2|13
1641316210000|2022-01-04 17:10:10|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|5787.2|5781.2|4
1641316220000|2022-01-04 17:10:20|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.2|5781.2|2
1641316230000|2022-01-04 17:10:30|5788.1|5782.1|5788.2|5782.2|5788.2|5782.2|5788.1|5782.1|0
1641316250000|2022-01-04 17:10:50|||||||||1
1641316260000|2022-01-04 17:11:00|5788.7|5782.7|5788.7|5782.7|5788.7|5782.7|5788.2|5782.2|9
1641316270000|2022-01-04 17:11:10|5789.2|5783.2|5791.7|5785.7|5792.6|5786.6|5789.2|5783.2|9
1641316280000|2022-01-04 17:11:20|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|1
1641316290000|2022-01-04 17:11:30|5793.2|5787.2|5789.7|5783.7|5793.2|5787.2|5789.2|5783.2|30
1641316300000|2022-01-04 17:11:40|5789.6|5783.6|5790.2|5784.2|5791.2|5785.2|5789.6|5783.6|2
1641316310000|2022-01-04 17:11:50|5790.7|5784.7|5790.7|5784.7|5790.7|5784.7|5790.2|5784.2|4
1641316320000|2022-01-04 17:12:00|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|19
1641316330000|2022-01-04 17:12:10|5795.7|5789.7|5795.7|5789.7|5795.7|5789.7|5795.2|5789.2|11
1641316340000|2022-01-04 17:12:20|5795.3|5789.3|5795.7|5789.7|5795.7|5789.7|5794.7|5788.7|12
1641316350000|2022-01-04 17:12:30|5795.3|5789.3|5796.2|5790.2|5796.2|5790.2|5795.3|5789.3|12
1641316360000|2022-01-04 17:12:40|||||||||4
1641316370000|2022-01-04 17:12:50|5795.7|5789.7|5794.2|5788.2|5795.7|5789.7|5794.2|5788.2|7
1641316380000|2022-01-04 17:13:00|5794.7|5788.7|5794.7|5788.7|5795.2|5789.2|5794.2|5788.2|7
1641316390000|2022-01-04 17:13:10|5795.6|5789.6|5795.7|5789.7|5795.7|5789.7|5795.2|5789.2|4
1641316400000|2022-01-04 17:13:20|5795.2|5789.2|5796.2|5790.2|5796.2|5790.2|5795.2|5789.2|1
1641316410000|2022-01-04 17:13:30|5795.7|5789.7|5795.2|5789.2|5795.7|5789.7|5795.2|5789.2|6
1641316420000|2022-01-04 17:13:40|5795.7|5789.7|5793.7|5787.7|5795.7|5789.7|5793.7|5787.7|13
1641316430000|2022-01-04 17:13:50|5794.2|5788.2|5794.7|5788.7|5794.7|5788.7|5794.2|5788.2|0
1641316440000|2022-01-04 17:14:00|5794.2|5788.2|5795.7|5789.7|5795.7|5789.7|5794.2|5788.2|6
1641316450000|2022-01-04 17:14:10|5795.2|5789.2|5795.7|5789.7|5796.2|5790.2|5795.2|5789.2|7
1641316460000|2022-01-04 17:14:20|5795.2|5789.2|5796.2|5790.2|5796.2|5790.2|5795.2|5789.2|29
1641316470000|2022-01-04 17:14:30|||||||||4
1641316480000|2022-01-04 17:14:40|5798.2|5792.2|5798.2|5792.2|5798.7|5792.7|5798.2|5792.2|12
1641316490000|2022-01-04 17:14:50|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|1
1641316500000|2022-01-04 17:15:00|5798.2|5792.2|5799.2|5793.2|5799.2|5793.2|5798.2|5792.2|3
1641316510000|2022-01-04 17:15:10|5800.2|5794.2|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|15
1641316520000|2022-01-04 17:15:20|||||||||6
1641316530000|2022-01-04 17:15:30|5800.7|5794.7|5800.7|5794.7|5801.2|5795.2|5800.7|5794.7|11
1641316540000|2022-01-04 17:15:40|5800.2|5794.2|5800.7|5794.7|5801.2|5795.2|5800.2|5794.2|3
1641316550000|2022-01-04 17:15:50|5801.2|5795.2|5802.2|5796.2|5802.2|5796.2|5801.2|5795.2|2
1641316560000|2022-01-04 17:16:00|5801.7|5795.7|5801.2|5795.2|5802.2|5796.2|5801.2|5795.2|11
1641316570000|2022-01-04 17:16:10|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|6
1641316580000|2022-01-04 17:16:20|5806.2|5800.2|5805.8|5799.8|5808.2|5802.2|5805.3|5799.3|43
1641316590000|2022-01-04 17:16:30|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5805.8|5799.8|3
1641316600000|2022-01-04 17:16:40|5805.8|5799.8|5810.7|5804.7|5812.2|5806.2|5805.8|5799.8|24
1641316610000|2022-01-04 17:16:50|5810.2|5804.2|5813.2|5807.2|5813.2|5807.2|5809.7|5803.7|59
1641316620000|2022-01-04 17:17:00|5810.2|5804.2|5809.2|5803.2|5810.7|5804.7|5809.2|5803.2|23
1641316630000|2022-01-04 17:17:10|||||||||8
1641316640000|2022-01-04 17:17:20|5809.7|5803.7|5814.1|5808.1|5814.1|5808.1|5809.7|5803.7|16
1641316650000|2022-01-04 17:17:30|5814.2|5808.2|5814.7|5808.7|5814.7|5808.7|5814.2|5808.2|3
1641316660000|2022-01-04 17:17:40|5814.8|5808.8|5818.7|5812.7|5818.7|5812.7|5814.8|5808.8|18
1641316670000|2022-01-04 17:17:50|5816.8|5810.8|5816.7|5810.7|5817.2|5811.2|5816.7|5810.7|2
1641316680000|2022-01-04 17:18:00|5814.2|5808.2|5817.2|5811.2|5817.7|5811.7|5813.7|5807.7|21
1641316690000|2022-01-04 17:18:10|5817.7|5811.7|5817.2|5811.2|5818.7|5812.7|5817.2|5811.2|8
1641316700000|2022-01-04 17:18:20|5816.7|5810.7|5816.2|5810.2|5817.2|5811.2|5816.2|5810.2|8
1641316710000|2022-01-04 17:18:30|5816.7|5810.7|5816.7|5810.7|5817.2|5811.2|5816.7|5810.7|3
1641316720000|2022-01-04 17:18:40|5817.2|5811.2|5816.2|5810.2|5817.2|5811.2|5816.2|5810.2|5
1641316730000|2022-01-04 17:18:50|5816.3|5810.3|5816.7|5810.7|5817.2|5811.2|5816.2|5810.2|5
1641316740000|2022-01-04 17:19:00|5816.2|5810.2|5816.7|5810.7|5817.2|5811.2|5816.2|5810.2|33
1641316750000|2022-01-04 17:19:10|5816.2|5810.2|5818.7|5812.7|5821.2|5815.2|5816.2|5810.2|23
1641316760000|2022-01-04 17:19:20|5817.2|5811.2|5816.7|5810.7|5817.2|5811.2|5816.7|5810.7|29
1641316770000|2022-01-04 17:19:30|5815.2|5809.2|5813.7|5807.7|5815.2|5809.2|5813.3|5807.3|23
1641316780000|2022-01-04 17:19:40|5813.3|5807.3|5813.7|5807.7|5813.8|5807.8|5813.3|5807.3|22
1641316790000|2022-01-04 17:19:50|5813.3|5807.3|5811.2|5805.2|5813.3|5807.3|5810.7|5804.7|3
1641316800000|2022-01-04 17:20:00|5809.2|5803.2|5809.2|5803.2|5810.7|5804.7|5808.4|5802.4|28
1641316810000|2022-01-04 17:20:10|5808.2|5802.2|5807.7|5801.7|5808.2|5802.2|5807.7|5801.7|10
1641316820000|2022-01-04 17:20:20|5806.8|5800.8|5805.7|5799.7|5806.8|5800.8|5805.2|5799.2|9
1641316830000|2022-01-04 17:20:30|5806.2|5800.2|5807.7|5801.7|5807.7|5801.7|5806.2|5800.2|7
1641316840000|2022-01-04 17:20:40|5807.2|5801.2|5807.7|5801.7|5808.2|5802.2|5806.7|5800.7|8
1641316850000|2022-01-04 17:20:50|5807.3|5801.3|5807.7|5801.7|5807.7|5801.7|5807.2|5801.2|2
1641316860000|2022-01-04 17:21:00|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|1
1641316870000|2022-01-04 17:21:10|5808.7|5802.7|5807.7|5801.7|5808.7|5802.7|5807.7|5801.7|8
1641316880000|2022-01-04 17:21:20|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|2
1641316890000|2022-01-04 17:21:30|5807.7|5801.7|5808.7|5802.7|5808.7|5802.7|5807.7|5801.7|5
1641316900000|2022-01-04 17:21:40|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|6
1641316910000|2022-01-04 17:21:50|5808.7|5802.7|5809.2|5803.2|5810.7|5804.7|5808.7|5802.7|6
1641316920000|2022-01-04 17:22:00|5809.7|5803.7|5810.7|5804.7|5813.2|5807.2|5809.7|5803.7|9
1641316930000|2022-01-04 17:22:10|5810.3|5804.3|5808.7|5802.7|5810.3|5804.3|5808.7|5802.7|2
1641316940000|2022-01-04 17:22:20|5809.2|5803.2|5809.7|5803.7|5809.7|5803.7|5809.2|5803.2|4
1641316950000|2022-01-04 17:22:30|5810.2|5804.2|5809.2|5803.2|5810.2|5804.2|5808.7|5802.7|9
1641316960000|2022-01-04 17:22:40|5808.8|5802.8|5809.2|5803.2|5809.2|5803.2|5808.7|5802.7|3
1641316970000|2022-01-04 17:22:50|5810.2|5804.2|5809.2|5803.2|5811.7|5805.7|5809.2|5803.2|11
1641316980000|2022-01-04 17:23:00|5809.7|5803.7|5809.2|5803.2|5810.7|5804.7|5809.2|5803.2|7
1641316990000|2022-01-04 17:23:10|5809.7|5803.7|5810.2|5804.2|5810.7|5804.7|5809.7|5803.7|7
1641317000000|2022-01-04 17:23:20|5810.7|5804.7|5811.7|5805.7|5811.7|5805.7|5810.7|5804.7|1
1641317010000|2022-01-04 17:23:30|5811.3|5805.3|5808.7|5802.7|5811.3|5805.3|5808.7|5802.7|12
1641317020000|2022-01-04 17:23:40|5808.2|5802.2|5808.3|5802.3|5808.8|5802.8|5807.2|5801.2|10
1641317030000|2022-01-04 17:23:50|5809.2|5803.2|5807.7|5801.7|5809.2|5803.2|5807.7|5801.7|7
1641317040000|2022-01-04 17:24:00|5807.3|5801.3|5806.7|5800.7|5807.3|5801.3|5806.2|5800.2|9
1641317050000|2022-01-04 17:24:10|5806.8|5800.8|5807.2|5801.2|5807.2|5801.2|5806.7|5800.7|6
1641317060000|2022-01-04 17:24:20|5806.8|5800.8|5807.2|5801.2|5807.2|5801.2|5806.3|5800.3|8
1641317070000|2022-01-04 17:24:30|5806.7|5800.7|5807.7|5801.7|5807.7|5801.7|5806.3|5800.3|5
1641317080000|2022-01-04 17:24:40|5807.3|5801.3|5807.7|5801.7|5807.7|5801.7|5807.2|5801.2|2
1641317090000|2022-01-04 17:24:50|5807.3|5801.3|5808.2|5802.2|5808.2|5802.2|5807.2|5801.2|2
1641317100000|2022-01-04 17:25:00|5808.3|5802.3|5808.2|5802.2|5808.7|5802.7|5808.2|5802.2|36
1641317110000|2022-01-04 17:25:10|5805.8|5799.8|5806.7|5800.7|5807.2|5801.2|5805.8|5799.8|34
1641317120000|2022-01-04 17:25:20|5805.7|5799.7|5805.8|5799.8|5805.8|5799.8|5805.3|5799.3|5
1641317130000|2022-01-04 17:25:30|5805.4|5799.4|5805.8|5799.8|5805.8|5799.8|5805.4|5799.4|1
1641317140000|2022-01-04 17:25:40|5806.2|5800.2|5806.7|5800.7|5806.7|5800.7|5806.2|5800.2|3
1641317150000|2022-01-04 17:25:50|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|1
1641317160000|2022-01-04 17:26:00|5808.2|5802.2|5807.7|5801.7|5808.2|5802.2|5807.7|5801.7|6
1641317170000|2022-01-04 17:26:10|5808.2|5802.2|5809.2|5803.2|5809.7|5803.7|5807.4|5801.4|12
1641317180000|2022-01-04 17:26:20|5809.7|5803.7|5810.2|5804.2|5810.2|5804.2|5809.2|5803.2|2
1641317190000|2022-01-04 17:26:30|5811.7|5805.7|5812.7|5806.7|5812.7|5806.7|5811.7|5805.7|10
1641317200000|2022-01-04 17:26:40|5808.8|5802.8|5806.2|5800.2|5808.8|5802.8|5805.3|5799.3|56
1641317210000|2022-01-04 17:26:50|5806.3|5800.3|5808.2|5802.2|5809.7|5803.7|5805.3|5799.3|52
1641317220000|2022-01-04 17:27:00|5807.3|5801.3|5808.7|5802.7|5808.7|5802.7|5807.2|5801.2|5
1641317230000|2022-01-04 17:27:10|5808.3|5802.3|5807.2|5801.2|5808.3|5802.3|5807.2|5801.2|8
1641317240000|2022-01-04 17:27:20|||||||||5
1641317250000|2022-01-04 17:27:30|5806.2|5800.2|5802.7|5796.7|5806.2|5800.2|5802.3|5796.3|16
1641317260000|2022-01-04 17:27:40|5802.2|5796.2|5803.7|5797.7|5803.7|5797.7|5802.2|5796.2|5
1641317270000|2022-01-04 17:27:50|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|4
1641317280000|2022-01-04 17:28:00|5804.2|5798.2|5803.2|5797.2|5804.2|5798.2|5803.2|5797.2|15
1641317290000|2022-01-04 17:28:10|5803.7|5797.7|5802.2|5796.2|5803.7|5797.7|5802.2|5796.2|8
1641317300000|2022-01-04 17:28:20|5801.7|5795.7|5802.2|5796.2|5802.2|5796.2|5801.7|5795.7|11
1641317310000|2022-01-04 17:28:30|5801.2|5795.2|5798.8|5792.8|5801.7|5795.7|5798.8|5792.8|26
1641317320000|2022-01-04 17:28:40|5800.2|5794.2|5799.2|5793.2|5800.2|5794.2|5799.2|5793.2|24
1641317330000|2022-01-04 17:28:50|5798.8|5792.8|5799.7|5793.7|5799.7|5793.7|5798.4|5792.4|11
1641317340000|2022-01-04 17:29:00|5799.3|5793.3|5800.8|5794.8|5800.8|5794.8|5799.3|5793.3|12
1641317350000|2022-01-04 17:29:10|5800.7|5794.7|5800.8|5794.8|5800.8|5794.8|5800.2|5794.2|10
1641317360000|2022-01-04 17:29:20|5800.7|5794.7|5800.2|5794.2|5800.7|5794.7|5800.2|5794.2|2
1641317370000|2022-01-04 17:29:30|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|5800.7|5794.7|7
1641317380000|2022-01-04 17:29:40|5800.3|5794.3|5800.7|5794.7|5800.7|5794.7|5800.3|5794.3|0
1641317390000|2022-01-04 17:29:50|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|5800.2|5794.2|4
1641317400000|2022-01-04 17:30:00|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|10
1641317410000|2022-01-04 17:30:10|5803.1|5797.1|5802.7|5796.7|5803.1|5797.1|5802.6|5796.6|2
1641317420000|2022-01-04 17:30:20|5803.2|5797.2|5802.7|5796.7|5803.2|5797.2|5802.7|5796.7|2
1641317430000|2022-01-04 17:30:30|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|3
1641317440000|2022-01-04 17:30:40|5804.7|5798.7|5805.7|5799.7|5806.7|5800.7|5804.7|5798.7|5
1641317450000|2022-01-04 17:30:50|5805.3|5799.3|5805.7|5799.7|5806.2|5800.2|5805.2|5799.2|9
1641317460000|2022-01-04 17:31:00|5805.3|5799.3|5807.7|5801.7|5807.7|5801.7|5805.2|5799.2|1
1641317470000|2022-01-04 17:31:10|5807.2|5801.2|5807.2|5801.2|5807.7|5801.7|5807.2|5801.2|11
1641317480000|2022-01-04 17:31:20|5807.7|5801.7|5805.7|5799.7|5807.7|5801.7|5805.7|5799.7|8
1641317490000|2022-01-04 17:31:30|5806.1|5800.1|5805.7|5799.7|5806.1|5800.1|5805.7|5799.7|2
1641317500000|2022-01-04 17:31:40|5805.8|5799.8|5804.7|5798.7|5805.8|5799.8|5804.2|5798.2|9
1641317510000|2022-01-04 17:31:50|5805.7|5799.7|5809.7|5803.7|5809.7|5803.7|5805.7|5799.7|26
1641317520000|2022-01-04 17:32:00|5810.1|5804.1|5809.7|5803.7|5811.2|5805.2|5809.7|5803.7|53
1641317540000|2022-01-04 17:32:20|5810.2|5804.2|5810.2|5804.2|5810.7|5804.7|5810.2|5804.2|5
1641317550000|2022-01-04 17:32:30|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.2|5804.2|2
1641317560000|2022-01-04 17:32:40|5811.7|5805.7|5812.2|5806.2|5812.2|5806.2|5811.2|5805.2|8
1641317570000|2022-01-04 17:32:50|5811.7|5805.7|5810.7|5804.7|5811.7|5805.7|5810.2|5804.2|9
1641317580000|2022-01-04 17:33:00|5810.3|5804.3|5808.7|5802.7|5810.3|5804.3|5808.7|5802.7|9
1641317590000|2022-01-04 17:33:10|||||||||2
1641317600000|2022-01-04 17:33:20|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|2
1641317610000|2022-01-04 17:33:30|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5807.7|5801.7|10
1641317620000|2022-01-04 17:33:40|5808.2|5802.2|5809.2|5803.2|5809.2|5803.2|5808.2|5802.2|1
1641317630000|2022-01-04 17:33:50|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.2|5801.2|7
1641317640000|2022-01-04 17:34:00|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|2
1641317650000|2022-01-04 17:34:10|5807.7|5801.7|5807.7|5801.7|5808.2|5802.2|5807.7|5801.7|7
1641317660000|2022-01-04 17:34:20|5807.2|5801.2|5806.2|5800.2|5807.2|5801.2|5804.7|5798.7|14
1641317670000|2022-01-04 17:34:30|5809.2|5803.2|5811.7|5805.7|5811.7|5805.7|5808.7|5802.7|142
1641317690000|2022-01-04 17:34:50|5811.2|5805.2|5810.7|5804.7|5811.2|5805.2|5810.7|5804.7|5
1641317700000|2022-01-04 17:35:00|5811.2|5805.2|5809.7|5803.7|5811.2|5805.2|5809.7|5803.7|4
1641317710000|2022-01-04 17:35:10|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1641317730000|2022-01-04 17:35:30|5810.2|5804.2|5812.7|5806.7|5812.7|5806.7|5810.2|5804.2|4
1641317740000|2022-01-04 17:35:40|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5810.2|5804.2|11
1641317750000|2022-01-04 17:35:50|5811.3|5805.3|5809.7|5803.7|5811.7|5805.7|5809.7|5803.7|3
1641317760000|2022-01-04 17:36:00|5810.2|5804.2|5809.7|5803.7|5810.2|5804.2|5809.7|5803.7|2
1641317770000|2022-01-04 17:36:10|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|2
1641317790000|2022-01-04 17:36:30|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|8
1641317800000|2022-01-04 17:36:40|5806.2|5800.2|5808.2|5802.2|5809.2|5803.2|5806.2|5800.2|14
1641317820000|2022-01-04 17:37:00|5808.7|5802.7|5809.2|5803.2|5809.2|5803.2|5808.7|5802.7|4
1641317830000|2022-01-04 17:37:10|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|3
1641317840000|2022-01-04 17:37:20|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1641317850000|2022-01-04 17:37:30|5809.1|5803.1|5807.2|5801.2|5809.1|5803.1|5807.2|5801.2|12
1641317860000|2022-01-04 17:37:40|5810.2|5804.2|5810.2|5804.2|5811.7|5805.7|5810.2|5804.2|25
1641317870000|2022-01-04 17:37:50|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|3
1641317880000|2022-01-04 17:38:00|5810.2|5804.2|5809.2|5803.2|5810.2|5804.2|5808.2|5802.2|9
1641317890000|2022-01-04 17:38:10|5808.2|5802.2|5808.2|5802.2|5809.2|5803.2|5807.7|5801.7|13
1641317900000|2022-01-04 17:38:20|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|6
1641317910000|2022-01-04 17:38:30|5807.3|5801.3|5808.2|5802.2|5808.2|5802.2|5807.3|5801.3|2
1641317920000|2022-01-04 17:38:40|5807.8|5801.8|5807.2|5801.2|5807.8|5801.8|5807.2|5801.2|5
1641317930000|2022-01-04 17:38:50|5806.2|5800.2|5805.2|5799.2|5806.2|5800.2|5805.2|5799.2|14
1641317940000|2022-01-04 17:39:00|5804.2|5798.2|5803.2|5797.2|5804.7|5798.7|5801.7|5795.7|19
1641317950000|2022-01-04 17:39:10|5802.7|5796.7|5802.7|5796.7|5803.2|5797.2|5802.7|5796.7|4
1641317960000|2022-01-04 17:39:20|5802.2|5796.2|5803.7|5797.7|5803.7|5797.7|5802.2|5796.2|2
1641317970000|2022-01-04 17:39:30|5804.1|5798.1|5802.7|5796.7|5804.2|5798.2|5802.7|5796.7|8
1641317980000|2022-01-04 17:39:40|5802.2|5796.2|5800.7|5794.7|5802.2|5796.2|5800.7|5794.7|6
1641317990000|2022-01-04 17:39:50|5800.2|5794.2|5800.7|5794.7|5800.7|5794.7|5800.2|5794.2|2
1641318000000|2022-01-04 17:40:00|5802.2|5796.2|5803.7|5797.7|5804.7|5798.7|5802.2|5796.2|20
1641318010000|2022-01-04 17:40:10|5804.2|5798.2|5802.3|5796.3|5804.2|5798.2|5802.3|5796.3|15
1641318020000|2022-01-04 17:40:20|5801.7|5795.7|5802.7|5796.7|5802.7|5796.7|5801.2|5795.2|12
1641318030000|2022-01-04 17:40:30|5802.3|5796.3|5802.7|5796.7|5802.7|5796.7|5802.3|5796.3|2
1641318040000|2022-01-04 17:40:40|5802.2|5796.2|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|1
1641318050000|2022-01-04 17:40:50|5802.2|5796.2|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|3
1641318060000|2022-01-04 17:41:00|5802.2|5796.2|5802.7|5796.7|5802.7|5796.7|5802.2|5796.2|8
1641318070000|2022-01-04 17:41:10|5803.2|5797.2|5805.2|5799.2|5805.2|5799.2|5803.2|5797.2|6
1641318080000|2022-01-04 17:41:20|5806.7|5800.7|5806.2|5800.2|5807.2|5801.2|5805.7|5799.7|22
1641318090000|2022-01-04 17:41:30|5805.8|5799.8|5806.7|5800.7|5806.7|5800.7|5805.2|5799.2|36
1641318100000|2022-01-04 17:41:40|5806.2|5800.2|5805.7|5799.7|5806.2|5800.2|5805.2|5799.2|3
1641318110000|2022-01-04 17:41:50|5806.2|5800.2|5806.7|5800.7|5806.7|5800.7|5806.2|5800.2|2
1641318120000|2022-01-04 17:42:00|5807.2|5801.2|5809.7|5803.7|5809.7|5803.7|5807.2|5801.2|16
1641318130000|2022-01-04 17:42:10|5809.2|5803.2|5812.2|5806.2|5812.2|5806.2|5809.2|5803.2|13
1641318140000|2022-01-04 17:42:20|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1641318150000|2022-01-04 17:42:30|5811.8|5805.8|5811.2|5805.2|5811.8|5805.8|5811.2|5805.2|9
1641318170000|2022-01-04 17:42:50|5811.7|5805.7|5815.7|5809.7|5815.7|5809.7|5811.7|5805.7|21
1641318180000|2022-01-04 17:43:00|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|11
1641318190000|2022-01-04 17:43:10|5815.7|5809.7|5813.7|5807.7|5815.7|5809.7|5813.7|5807.7|16
1641318200000|2022-01-04 17:43:20|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|0
1641318210000|2022-01-04 17:43:30|5813.7|5807.7|5814.2|5808.2|5814.2|5808.2|5813.7|5807.7|1
1641318220000|2022-01-04 17:43:40|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5
1641318230000|2022-01-04 17:43:50|5816.2|5810.2|5815.2|5809.2|5816.2|5810.2|5815.2|5809.2|3
1641318240000|2022-01-04 17:44:00|5815.7|5809.7|5816.7|5810.7|5816.7|5810.7|5815.2|5809.2|10
1641318250000|2022-01-04 17:44:10|5817.2|5811.2|5815.7|5809.7|5817.2|5811.2|5815.2|5809.2|9
1641318260000|2022-01-04 17:44:20|5815.2|5809.2|5814.7|5808.7|5815.2|5809.2|5814.7|5808.7|1
1641318270000|2022-01-04 17:44:30|5814.2|5808.2|5812.8|5806.8|5814.2|5808.2|5812.8|5806.8|6
1641318280000|2022-01-04 17:44:40|5812.7|5806.7|5811.7|5805.7|5812.7|5806.7|5811.7|5805.7|4
1641318300000|2022-01-04 17:45:00|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.7|5806.7|18
1641318310000|2022-01-04 17:45:10|5812.7|5806.7|5816.2|5810.2|5816.2|5810.2|5812.7|5806.7|5
1641318320000|2022-01-04 17:45:20|5816.7|5810.7|5816.2|5810.2|5816.7|5810.7|5816.2|5810.2|2
1641318330000|2022-01-04 17:45:30|5816.3|5810.3|5817.2|5811.2|5817.2|5811.2|5816.3|5810.3|7
1641318340000|2022-01-04 17:45:40|5816.7|5810.7|5818.2|5812.2|5818.2|5812.2|5816.7|5810.7|8
1641318350000|2022-01-04 17:45:50|||||||||1
1641318360000|2022-01-04 17:46:00|||||||||11
1641318370000|2022-01-04 17:46:10|5817.3|5811.3|5818.2|5812.2|5818.2|5812.2|5816.7|5810.7|13
1641318380000|2022-01-04 17:46:20|5819.2|5813.2|5817.7|5811.7|5821.2|5815.2|5817.7|5811.7|32
1641318390000|2022-01-04 17:46:30|5817.2|5811.2|5818.2|5812.2|5818.2|5812.2|5817.2|5811.2|2
1641318400000|2022-01-04 17:46:40|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|7
1641318410000|2022-01-04 17:46:50|5818.2|5812.2|5818.2|5812.2|5818.7|5812.7|5818.2|5812.2|1
1641318420000|2022-01-04 17:47:00|5816.2|5810.2|5816.8|5810.8|5817.8|5811.8|5816.2|5810.2|19
1641318430000|2022-01-04 17:47:10|5816.7|5810.7|5819.2|5813.2|5819.7|5813.7|5816.7|5810.7|8
1641318440000|2022-01-04 17:47:20|5819.7|5813.7|5820.7|5814.7|5820.7|5814.7|5819.7|5813.7|7
1641318450000|2022-01-04 17:47:30|5821.2|5815.2|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|12
1641318460000|2022-01-04 17:47:40|5821.2|5815.2|5821.7|5815.7|5822.2|5816.2|5821.2|5815.2|7
1641318470000|2022-01-04 17:47:50|5821.2|5815.2|5819.7|5813.7|5821.2|5815.2|5819.2|5813.2|6
1641318480000|2022-01-04 17:48:00|||||||||1
1641318500000|2022-01-04 17:48:20|5818.7|5812.7|5815.7|5809.7|5818.7|5812.7|5815.7|5809.7|12
1641318510000|2022-01-04 17:48:30|||||||||3
1641318520000|2022-01-04 17:48:40|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|4
1641318530000|2022-01-04 17:48:50|5814.2|5808.2|5814.7|5808.7|5814.7|5808.7|5814.2|5808.2|4
1641318540000|2022-01-04 17:49:00|5814.2|5808.2|5815.7|5809.7|5815.7|5809.7|5814.2|5808.2|11
1641318550000|2022-01-04 17:49:10|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5
1641318560000|2022-01-04 17:49:20|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|13
1641318570000|2022-01-04 17:49:30|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.2|5809.2|3
1641318580000|2022-01-04 17:49:40|5815.2|5809.2|5814.2|5808.2|5815.2|5809.2|5814.2|5808.2|6
1641318590000|2022-01-04 17:49:50|5813.2|5807.2|5810.7|5804.7|5813.2|5807.2|5810.2|5804.2|13
1641318600000|2022-01-04 17:50:00|5810.3|5804.3|5810.2|5804.2|5810.7|5804.7|5810.2|5804.2|20
1641318610000|2022-01-04 17:50:10|5811.7|5805.7|5812.7|5806.7|5812.7|5806.7|5811.2|5805.2|9
1641318620000|2022-01-04 17:50:20|5812.2|5806.2|5812.2|5806.2|5813.7|5807.7|5812.2|5806.2|14
1641318630000|2022-01-04 17:50:30|5812.7|5806.7|5811.7|5805.7|5812.7|5806.7|5811.3|5805.3|5
1641318640000|2022-01-04 17:50:40|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5812.2|5806.2|1
1641318650000|2022-01-04 17:50:50|5812.2|5806.2|5811.7|5805.7|5812.2|5806.2|5811.7|5805.7|10
1641318660000|2022-01-04 17:51:00|5812.2|5806.2|5808.2|5802.2|5812.2|5806.2|5808.2|5802.2|8
1641318670000|2022-01-04 17:51:10|5808.7|5802.7|5810.7|5804.7|5810.7|5804.7|5808.7|5802.7|1
1641318680000|2022-01-04 17:51:20|5810.2|5804.2|5810.7|5804.7|5810.7|5804.7|5809.7|5803.7|11
1641318690000|2022-01-04 17:51:30|5809.7|5803.7|5809.7|5803.7|5810.2|5804.2|5809.7|5803.7|9
1641318700000|2022-01-04 17:51:40|5809.2|5803.2|5810.7|5804.7|5810.7|5804.7|5809.2|5803.2|3
1641318710000|2022-01-04 17:51:50|5811.1|5805.1|5812.7|5806.7|5812.7|5806.7|5811.1|5805.1|10
1641318720000|2022-01-04 17:52:00|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5
1641318730000|2022-01-04 17:52:10|5812.7|5806.7|5812.7|5806.7|5813.2|5807.2|5812.7|5806.7|27
1641318740000|2022-01-04 17:52:20|||||||||3
1641318760000|2022-01-04 17:52:40|5813.1|5807.1|5814.7|5808.7|5814.7|5808.7|5813.1|5807.1|24
1641318770000|2022-01-04 17:52:50|5815.2|5809.2|5811.7|5805.7|5815.2|5809.2|5811.7|5805.7|19
1641318780000|2022-01-04 17:53:00|5810.7|5804.7|5812.7|5806.7|5812.7|5806.7|5810.2|5804.2|7
1641318790000|2022-01-04 17:53:10|5813.2|5807.2|5811.7|5805.7|5813.2|5807.2|5811.7|5805.7|22
1641318800000|2022-01-04 17:53:20|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5812.2|5806.2|1
1641318810000|2022-01-04 17:53:30|5813.2|5807.2|5813.2|5807.2|5813.7|5807.7|5813.2|5807.2|2
1641318820000|2022-01-04 17:53:40|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|3
1641318830000|2022-01-04 17:53:50|5814.2|5808.2|5813.7|5807.7|5814.2|5808.2|5813.7|5807.7|9
1641318840000|2022-01-04 17:54:00|5813.3|5807.3|5813.7|5807.7|5813.7|5807.7|5813.2|5807.2|2
1641318850000|2022-01-04 17:54:10|5813.3|5807.3|5813.2|5807.2|5813.7|5807.7|5812.2|5806.2|12
1641318860000|2022-01-04 17:54:20|5813.7|5807.7|5812.7|5806.7|5813.7|5807.7|5812.7|5806.7|2
1641318870000|2022-01-04 17:54:30|5812.2|5806.2|5813.2|5807.2|5813.7|5807.7|5812.2|5806.2|2
1641318880000|2022-01-04 17:54:40|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|1
1641318900000|2022-01-04 17:55:00|5813.3|5807.3|5814.2|5808.2|5814.2|5808.2|5813.3|5807.3|5
1641318910000|2022-01-04 17:55:10|5813.2|5807.2|5813.7|5807.7|5813.7|5807.7|5813.2|5807.2|7
1641318920000|2022-01-04 17:55:20|5813.3|5807.3|5812.7|5806.7|5813.3|5807.3|5812.7|5806.7|4
1641318930000|2022-01-04 17:55:30|5813.2|5807.2|5812.7|5806.7|5813.2|5807.2|5812.7|5806.7|11
1641318940000|2022-01-04 17:55:40|5812.2|5806.2|5811.7|5805.7|5812.2|5806.2|5810.8|5804.8|45
1641318950000|2022-01-04 17:55:50|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|1
1641318960000|2022-01-04 17:56:00|5811.7|5805.7|5813.7|5807.7|5813.7|5807.7|5811.7|5805.7|6
1641318970000|2022-01-04 17:56:10|5813.2|5807.2|5813.7|5807.7|5813.7|5807.7|5813.2|5807.2|0
1641318980000|2022-01-04 17:56:20|5810.3|5804.3|5810.8|5804.8|5810.8|5804.8|5810.3|5804.3|15
1641318990000|2022-01-04 17:56:30|5811.7|5805.7|5810.7|5804.7|5811.7|5805.7|5810.2|5804.2|10
1641319000000|2022-01-04 17:56:40|||||||||1
1641319020000|2022-01-04 17:57:00|5811.2|5805.2|5811.7|5805.7|5811.7|5805.7|5810.7|5804.7|8
1641319030000|2022-01-04 17:57:10|5811.3|5805.3|5811.7|5805.7|5811.7|5805.7|5811.3|5805.3|2
1641319040000|2022-01-04 17:57:20|5811.3|5805.3|5811.2|5805.2|5811.7|5805.7|5811.2|5805.2|0
1641319050000|2022-01-04 17:57:30|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5812.2|5806.2|13
1641319080000|2022-01-04 17:58:00|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|8
1641319090000|2022-01-04 17:58:10|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|1
1641319100000|2022-01-04 17:58:20|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|9
1641319110000|2022-01-04 17:58:30|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5812.8|5806.8|6
1641319120000|2022-01-04 17:58:40|5813.8|5807.8|5812.7|5806.7|5813.8|5807.8|5812.7|5806.7|10
1641319130000|2022-01-04 17:58:50|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5811.7|5805.7|2
1641319140000|2022-01-04 17:59:00|5813.2|5807.2|5813.7|5807.7|5813.7|5807.7|5811.7|5805.7|12
1641319150000|2022-01-04 17:59:10|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|1
1641319160000|2022-01-04 17:59:20|5814.8|5808.8|5815.7|5809.7|5816.2|5810.2|5814.8|5808.8|8
1641319170000|2022-01-04 17:59:30|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5
1641319180000|2022-01-04 17:59:40|5817.1|5811.1|5816.7|5810.7|5817.2|5811.2|5816.2|5810.2|5
1641319190000|2022-01-04 17:59:50|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|1
1641319200000|2022-01-04 18:00:00|5816.7|5810.7|5815.2|5809.2|5817.2|5811.2|5814.2|5808.2|15
1641319210000|2022-01-04 18:00:10|5814.7|5808.7|5815.2|5809.2|5815.2|5809.2|5814.7|5808.7|1
1641319220000|2022-01-04 18:00:20|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|4
1641319230000|2022-01-04 18:00:30|5817.2|5811.2|5816.7|5810.7|5817.2|5811.2|5815.7|5809.7|14
1641319240000|2022-01-04 18:00:40|5816.2|5810.2|5815.8|5809.8|5816.2|5810.2|5815.8|5809.8|2
1641319250000|2022-01-04 18:00:50|5816.2|5810.2|5816.7|5810.7|5816.7|5810.7|5816.2|5810.2|3
1641319260000|2022-01-04 18:01:00|5817.2|5811.2|5817.7|5811.7|5817.7|5811.7|5817.2|5811.2|1
1641319270000|2022-01-04 18:01:10|5817.2|5811.2|5816.2|5810.2|5817.2|5811.2|5815.8|5809.8|8
1641319280000|2022-01-04 18:01:20|5815.8|5809.8|5816.2|5810.2|5816.2|5810.2|5815.8|5809.8|3
1641319290000|2022-01-04 18:01:30|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|4
1641319300000|2022-01-04 18:01:40|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|2
1641319310000|2022-01-04 18:01:50|5814.2|5808.2|5813.2|5807.2|5814.2|5808.2|5812.3|5806.3|13
1641319320000|2022-01-04 18:02:00|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|2
1641319350000|2022-01-04 18:02:30|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|1
1641319370000|2022-01-04 18:02:50|5813.4|5807.4|5814.7|5808.7|5814.7|5808.7|5813.4|5807.4|5
1641319380000|2022-01-04 18:03:00|5814.3|5808.3|5814.7|5808.7|5815.1|5809.1|5813.2|5807.2|5
1641319390000|2022-01-04 18:03:10|5815.6|5809.6|5814.7|5808.7|5815.6|5809.6|5814.7|5808.7|11
1641319400000|2022-01-04 18:03:20|5815.6|5809.6|5816|5810|5816|5810|5815.6|5809.6|6
1641319410000|2022-01-04 18:03:30|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5816.7|5810.7|10
1641319420000|2022-01-04 18:03:40|||||||||1
1641319430000|2022-01-04 18:03:50|5816.7|5810.7|5817|5811|5817.2|5811.2|5816.7|5810.7|5
1641319440000|2022-01-04 18:04:00|5817.2|5811.2|5816.7|5810.7|5817.7|5811.7|5816.7|5810.7|5
1641319450000|2022-01-04 18:04:10|5819.2|5813.2|5818.8|5812.8|5819.2|5813.2|5818.8|5812.8|6
1641319460000|2022-01-04 18:04:20|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|0
1641319470000|2022-01-04 18:04:30|5818.3|5812.3|5818.2|5812.2|5818.3|5812.3|5818.2|5812.2|0
1641319480000|2022-01-04 18:04:40|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|1
1641319490000|2022-01-04 18:04:50|||||||||4
1641319500000|2022-01-04 18:05:00|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|4
1641319520000|2022-01-04 18:05:20|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.2|5813.2|12
1641319530000|2022-01-04 18:05:30|5819.2|5813.2|5818.7|5812.7|5819.2|5813.2|5818.3|5812.3|2
1641319550000|2022-01-04 18:05:50|5818.3|5812.3|5820.5|5814.5|5821|5815|5818.3|5812.3|13
1641319560000|2022-01-04 18:06:00|5821|5815|5819.6|5813.6|5821|5815|5819.1|5813.1|11
1641319570000|2022-01-04 18:06:10|5819.1|5813.1|5818.1|5812.1|5819.1|5813.1|5818.1|5812.1|5
1641319580000|2022-01-04 18:06:20|5817.7|5811.7|5817.1|5811.1|5818.1|5812.1|5817.1|5811.1|11
1641319590000|2022-01-04 18:06:30|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|2
1641319600000|2022-01-04 18:06:40|5817.6|5811.6|5818.1|5812.1|5818.1|5812.1|5817.6|5811.6|0
1641319610000|2022-01-04 18:06:50|5819.1|5813.1|5819.6|5813.6|5819.6|5813.6|5819.1|5813.1|1
1641319620000|2022-01-04 18:07:00|5819.2|5813.2|5818.5|5812.5|5821|5815|5818.5|5812.5|11
1641319630000|2022-01-04 18:07:10|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|1
1641319640000|2022-01-04 18:07:20|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1641319650000|2022-01-04 18:07:30|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|1
1641319660000|2022-01-04 18:07:40|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|3
1641319670000|2022-01-04 18:07:50|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1641319680000|2022-01-04 18:08:00|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|3
1641319690000|2022-01-04 18:08:10|5820.1|5814.1|5820.5|5814.5|5821|5815|5820|5814|9
1641319700000|2022-01-04 18:08:20|5820.1|5814.1|5820.1|5814.1|5820.5|5814.5|5820.1|5814.1|61
1641319710000|2022-01-04 18:08:30|5820|5814|5820|5814|5820.5|5814.5|5820|5814|128
1641319720000|2022-01-04 18:08:40|5820.1|5814.1|5818.5|5812.5|5820.5|5814.5|5818.5|5812.5|11
1641319730000|2022-01-04 18:08:50|5817.5|5811.5|5817.6|5811.6|5817.6|5811.6|5816.6|5810.6|16
1641319740000|2022-01-04 18:09:00|5817.1|5811.1|5817.2|5811.2|5817.2|5811.2|5817.1|5811.1|4
1641319760000|2022-01-04 18:09:20|5816.7|5810.7|5816.7|5810.7|5817.7|5811.7|5816.7|5810.7|17
1641319780000|2022-01-04 18:09:40|5817.2|5811.2|5817.7|5811.7|5818.2|5812.2|5817.2|5811.2|5
1641319790000|2022-01-04 18:09:50|5816.2|5810.2|5815.2|5809.2|5816.2|5810.2|5815.2|5809.2|10
1641319800000|2022-01-04 18:10:00|5816.2|5810.2|5814.7|5808.7|5816.2|5810.2|5814.7|5808.7|30
1641319810000|2022-01-04 18:10:10|5814.2|5808.2|5816.7|5810.7|5816.7|5810.7|5814.2|5808.2|22
1641319820000|2022-01-04 18:10:20|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|1
1641319830000|2022-01-04 18:10:30|5815.2|5809.2|5814.7|5808.7|5815.2|5809.2|5814.2|5808.2|5
1641319840000|2022-01-04 18:10:40|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|2
1641319850000|2022-01-04 18:10:50|5815.7|5809.7|5816.2|5810.2|5816.7|5810.7|5815.2|5809.2|16
1641319860000|2022-01-04 18:11:00|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.2|5810.2|6
1641319870000|2022-01-04 18:11:10|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.2|5811.2|2
1641319880000|2022-01-04 18:11:20|5816.8|5810.8|5817.7|5811.7|5817.7|5811.7|5816.2|5810.2|8
1641319890000|2022-01-04 18:11:30|5817.2|5811.2|5816.8|5810.8|5817.2|5811.2|5816.8|5810.8|1
1641319900000|2022-01-04 18:11:40|||||||||1
1641319910000|2022-01-04 18:11:50|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5816.8|5810.8|3
1641319920000|2022-01-04 18:12:00|5818.2|5812.2|5818.7|5812.7|5819.2|5813.2|5818.2|5812.2|5
1641319930000|2022-01-04 18:12:10|5819.2|5813.2|5819.7|5813.7|5819.7|5813.7|5819.2|5813.2|3
1641319940000|2022-01-04 18:12:20|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|0
1641319950000|2022-01-04 18:12:30|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|4
1641319960000|2022-01-04 18:12:40|||||||||1
1641319980000|2022-01-04 18:13:00|5819.1|5813.1|5818.7|5812.7|5819.2|5813.2|5818.2|5812.2|4
1641319990000|2022-01-04 18:13:10|5818.3|5812.3|5817.7|5811.7|5818.3|5812.3|5817.2|5811.2|5
1641320000000|2022-01-04 18:13:20|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|12
1641320020000|2022-01-04 18:13:40|5816.2|5810.2|5815.7|5809.7|5816.2|5810.2|5815.7|5809.7|2
1641320030000|2022-01-04 18:13:50|5817.2|5811.2|5816.7|5810.7|5817.2|5811.2|5816.7|5810.7|3
1641320040000|2022-01-04 18:14:00|5817.2|5811.2|5819.2|5813.2|5819.2|5813.2|5816.7|5810.7|9
1641320060000|2022-01-04 18:14:20|||||||||1
1641320070000|2022-01-04 18:14:30|5818.2|5812.2|5818.7|5812.7|5818.7|5812.7|5818.2|5812.2|7
1641320080000|2022-01-04 18:14:40|5819.2|5813.2|5818.7|5812.7|5819.2|5813.2|5818.7|5812.7|4
1641320090000|2022-01-04 18:14:50|5818.2|5812.2|5819.7|5813.7|5819.7|5813.7|5818.2|5812.2|8
1641320100000|2022-01-04 18:15:00|5819.2|5813.2|5823.2|5817.2|5824.7|5818.7|5819.2|5813.2|11
1641320110000|2022-01-04 18:15:10|5822.8|5816.8|5822.7|5816.7|5823.2|5817.2|5822.7|5816.7|22
1641320120000|2022-01-04 18:15:20|5824.2|5818.2|5824.2|5818.2|5825.2|5819.2|5824.2|5818.2|22
1641320130000|2022-01-04 18:15:30|5823.8|5817.8|5825.2|5819.2|5825.2|5819.2|5823.3|5817.3|8
1641320140000|2022-01-04 18:15:40|5829.4|5823.4|5830.7|5824.7|5830.7|5824.7|5829.4|5823.4|7
1641320150000|2022-01-04 18:15:50|5831.1|5825.1|5832.1|5826.1|5832.7|5826.7|5831.1|5825.1|22
1641320160000|2022-01-04 18:16:00|5831.7|5825.7|5829.7|5823.7|5831.7|5825.7|5829.7|5823.7|22
1641320170000|2022-01-04 18:16:10|5829.6|5823.6|5827.7|5821.7|5830.1|5824.1|5827.7|5821.7|10
1641320180000|2022-01-04 18:16:20|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|2
1641320190000|2022-01-04 18:16:30|5827.1|5821.1|5826.1|5820.1|5827.1|5821.1|5825.9|5819.9|18
1641320200000|2022-01-04 18:16:40|5826|5820|5826.6|5820.6|5827.1|5821.1|5825.6|5819.6|10
1641320210000|2022-01-04 18:16:50|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5825|5819|33
1641320220000|2022-01-04 18:17:00|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.2|5820.2|5
1641320230000|2022-01-04 18:17:10|5828.1|5822.1|5828.6|5822.6|5828.6|5822.6|5828.1|5822.1|5
1641320240000|2022-01-04 18:17:20|5828.5|5822.5|5830.1|5824.1|5830.1|5824.1|5828.5|5822.5|9
1641320250000|2022-01-04 18:17:30|||||||||2
1641320260000|2022-01-04 18:17:40|5829.6|5823.6|5830|5824|5830.1|5824.1|5829.6|5823.6|15
1641320270000|2022-01-04 18:17:50|5829|5823|5827.6|5821.6|5829|5823|5827.6|5821.6|10
1641320280000|2022-01-04 18:18:00|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828|5822|8
1641320290000|2022-01-04 18:18:10|5828.6|5822.6|5829.1|5823.1|5829.1|5823.1|5828.6|5822.6|3
1641320300000|2022-01-04 18:18:20|5828.2|5822.2|5823.5|5817.5|5829.1|5823.1|5822.5|5816.5|24
1641320310000|2022-01-04 18:18:30|5824|5818|5822.5|5816.5|5824|5818|5822.5|5816.5|13
1641320320000|2022-01-04 18:18:40|5822|5816|5823.5|5817.5|5824|5818|5821.9|5815.9|33
1641320330000|2022-01-04 18:18:50|5824|5818|5825|5819|5825|5819|5824|5818|6
1641320340000|2022-01-04 18:19:00|5825.5|5819.5|5826.5|5820.5|5826.5|5820.5|5825|5819|36
1641320350000|2022-01-04 18:19:10|5826.9|5820.9|5826.5|5820.5|5827|5821|5826|5820|5
1641320360000|2022-01-04 18:19:20|5826|5820|5826.4|5820.4|5826.4|5820.4|5825.5|5819.5|502
1641320370000|2022-01-04 18:19:30|5827.3|5821.3|5826|5820|5827.4|5821.4|5825.9|5819.9|15
1641320380000|2022-01-04 18:19:40|5825.9|5819.9|5824.9|5818.9|5826.4|5820.4|5824.9|5818.9|6
1641320400000|2022-01-04 18:20:00|5823.9|5817.9|5827.4|5821.4|5827.4|5821.4|5823.9|5817.9|28
1641320410000|2022-01-04 18:20:10|5827|5821|5827.5|5821.5|5828|5822|5826.9|5820.9|4
1641320420000|2022-01-04 18:20:20|5828.9|5822.9|5828.4|5822.4|5828.9|5822.9|5828|5822|12
1641320430000|2022-01-04 18:20:30|5828|5822|5828.8|5822.8|5828.9|5822.9|5828|5822|4
1641320440000|2022-01-04 18:20:40|5828.3|5822.3|5828.3|5822.3|5828.8|5822.8|5827.4|5821.4|13
1641320450000|2022-01-04 18:20:50|5827.8|5821.8|5828.7|5822.7|5829.8|5823.8|5827.3|5821.3|27
1641320460000|2022-01-04 18:21:00|5828.8|5822.8|5828.8|5822.8|5829.3|5823.3|5828.3|5822.3|8
1641320470000|2022-01-04 18:21:10|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.3|5821.3|6
1641320480000|2022-01-04 18:21:20|5827.3|5821.3|5827.8|5821.8|5827.8|5821.8|5826.8|5820.8|2
1641320490000|2022-01-04 18:21:30|5826.8|5820.8|5827.3|5821.3|5827.4|5821.4|5825.8|5819.8|10
1641320500000|2022-01-04 18:21:40|5826.8|5820.8|5827.3|5821.3|5827.3|5821.3|5826.8|5820.8|2
1641320520000|2022-01-04 18:22:00|5827.8|5821.8|5828.3|5822.3|5828.8|5822.8|5827.8|5821.8|4
1641320530000|2022-01-04 18:22:10|5832.3|5826.3|5831.4|5825.4|5832.3|5826.3|5831.4|5825.4|31
1641320540000|2022-01-04 18:22:20|5831.8|5825.8|5829.4|5823.4|5831.8|5825.8|5829.4|5823.4|3
1641320550000|2022-01-04 18:22:30|||||||||3
1641320560000|2022-01-04 18:22:40|5829.8|5823.8|5830.4|5824.4|5830.4|5824.4|5829.8|5823.8|1
1641320570000|2022-01-04 18:22:50|5830.8|5824.8|5830.4|5824.4|5830.8|5824.8|5830.4|5824.4|2
1641320580000|2022-01-04 18:23:00|5830.8|5824.8|5829.4|5823.4|5830.8|5824.8|5828.8|5822.8|16
1641320600000|2022-01-04 18:23:20|5828.8|5822.8|5829.8|5823.8|5829.8|5823.8|5828.8|5822.8|14
1641320610000|2022-01-04 18:23:30|5830|5824|5830|5824|5830|5824|5830|5824|14
1641320620000|2022-01-04 18:23:40|5829|5823|5830|5824|5830|5824|5829|5823|25
1641320630000|2022-01-04 18:23:50|5829.5|5823.5|5830|5824|5830|5824|5829.5|5823.5|3
1641320640000|2022-01-04 18:24:00|5833|5827|5834|5828|5834.5|5828.5|5833|5827|10
1641320650000|2022-01-04 18:24:10|5834.4|5828.4|5834|5828|5834.8|5828.8|5833.5|5827.5|6
1641320670000|2022-01-04 18:24:30|5834.5|5828.5|5835|5829|5836.4|5830.4|5834.5|5828.5|17
1641320680000|2022-01-04 18:24:40|5835.9|5829.9|5835.5|5829.5|5835.9|5829.9|5835.4|5829.4|5
1641320690000|2022-01-04 18:24:50|5835|5829|5835.4|5829.4|5835.8|5829.8|5835|5829|2
1641320700000|2022-01-04 18:25:00|5835|5829|5835|5829|5835.4|5829.4|5835|5829|1
1641320710000|2022-01-04 18:25:10|5835.5|5829.5|5836|5830|5836|5830|5835.4|5829.4|3
1641320720000|2022-01-04 18:25:20|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836|5830|1
1641320730000|2022-01-04 18:25:30|5836.8|5830.8|5835.5|5829.5|5836.8|5830.8|5835.5|5829.5|14
1641320740000|2022-01-04 18:25:40|5835|5829|5835|5829|5835|5829|5835|5829|1
1641320750000|2022-01-04 18:25:50|5835.4|5829.4|5835|5829|5835.5|5829.5|5835|5829|13
1641320760000|2022-01-04 18:26:00|||||||||1
1641320770000|2022-01-04 18:26:10|5834|5828|5835.4|5829.4|5835.4|5829.4|5834|5828|10
1641320780000|2022-01-04 18:26:20|5836|5830|5835.5|5829.5|5836|5830|5835.4|5829.4|4
1641320790000|2022-01-04 18:26:30|5836|5830|5836.9|5830.9|5836.9|5830.9|5836|5830|14
1641320820000|2022-01-04 18:27:00|5832.5|5826.5|5834.4|5828.4|5834.4|5828.4|5832|5826|16
1641320840000|2022-01-04 18:27:20|5835.4|5829.4|5835|5829|5836.9|5830.9|5835|5829|10
1641320850000|2022-01-04 18:27:30|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|2
1641320860000|2022-01-04 18:27:40|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|1
1641320870000|2022-01-04 18:27:50|5835.9|5829.9|5836.4|5830.4|5836.9|5830.9|5835.9|5829.9|10
1641320880000|2022-01-04 18:28:00|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|6
1641320890000|2022-01-04 18:28:10|||||||||5
1641320910000|2022-01-04 18:28:30|5840.9|5834.9|5839|5833|5840.9|5834.9|5839|5833|14
1641320920000|2022-01-04 18:28:40|5839.5|5833.5|5835.9|5829.9|5839.5|5833.5|5835.9|5829.9|18
1641320930000|2022-01-04 18:28:50|5835.5|5829.5|5836|5830|5836|5830|5835.5|5829.5|2
1641320940000|2022-01-04 18:29:00|5836.5|5830.5|5838|5832|5838|5832|5835.5|5829.5|9
1641320950000|2022-01-04 18:29:10|5838.5|5832.5|5839.5|5833.5|5839.5|5833.5|5838|5832|2
1641320960000|2022-01-04 18:29:20|5838.5|5832.5|5838.5|5832.5|5839|5833|5838.5|5832.5|2
1641320970000|2022-01-04 18:29:30|||||||||1
1641320980000|2022-01-04 18:29:40|5838.4|5832.4|5839.5|5833.5|5839.5|5833.5|5838|5832|11
1641320990000|2022-01-04 18:29:50|5839.4|5833.4|5839.5|5833.5|5840.5|5834.5|5838.9|5832.9|8
1641321000000|2022-01-04 18:30:00|5840|5834|5840.4|5834.4|5840.5|5834.5|5840|5834|8
1641321010000|2022-01-04 18:30:10|5840.8|5834.8|5840.9|5834.9|5842.5|5836.5|5840.4|5834.4|19
1641321020000|2022-01-04 18:30:20|5841.9|5835.9|5841.4|5835.4|5842|5836|5841|5835|19
1641321030000|2022-01-04 18:30:30|5841|5835|5837.5|5831.5|5841|5835|5837.4|5831.4|3
1641321040000|2022-01-04 18:30:40|5837.4|5831.4|5835.5|5829.5|5837.5|5831.5|5835|5829|17
1641321050000|2022-01-04 18:30:50|5835.4|5829.4|5835|5829|5835.4|5829.4|5835|5829|6
1641321060000|2022-01-04 18:31:00|5835.4|5829.4|5834.5|5828.5|5835.4|5829.4|5834.5|5828.5|9
1641321070000|2022-01-04 18:31:10|5834|5828|5835|5829|5835|5829|5834|5828|5
1641321080000|2022-01-04 18:31:20|5835.4|5829.4|5834.5|5828.5|5835.9|5829.9|5834.5|5828.5|7
1641321090000|2022-01-04 18:31:30|5834|5828|5834.5|5828.5|5834.5|5828.5|5834|5828|1
1641321100000|2022-01-04 18:31:40|5834|5828|5834.9|5828.9|5834.9|5828.9|5834|5828|2
1641321110000|2022-01-04 18:31:50|5835|5829|5835.4|5829.4|5835.4|5829.4|5835|5829|2
1641321120000|2022-01-04 18:32:00|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834|5828|10
1641321130000|2022-01-04 18:32:10|5833|5827|5833.5|5827.5|5833.5|5827.5|5833|5827|6
1641321140000|2022-01-04 18:32:20|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1641321150000|2022-01-04 18:32:30|5834.9|5828.9|5836.5|5830.5|5836.5|5830.5|5834.9|5828.9|4
1641321160000|2022-01-04 18:32:40|5836|5830|5836|5830|5836|5830|5836|5830|2
1641321170000|2022-01-04 18:32:50|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836|5830|6
1641321180000|2022-01-04 18:33:00|5836.4|5830.4|5836.5|5830.5|5836.5|5830.5|5836|5830|9
1641321190000|2022-01-04 18:33:10|||||||||2
1641321200000|2022-01-04 18:33:20|5836.4|5830.4|5836.5|5830.5|5836.5|5830.5|5836.4|5830.4|5
1641321210000|2022-01-04 18:33:30|5836.4|5830.4|5836.4|5830.4|5836.5|5830.5|5836.4|5830.4|1
1641321220000|2022-01-04 18:33:40|5836.5|5830.5|5836|5830|5836.5|5830.5|5836|5830|0
1641321230000|2022-01-04 18:33:50|5836.5|5830.5|5835.9|5829.9|5836.5|5830.5|5835.9|5829.9|13
1641321240000|2022-01-04 18:34:00|5836|5830|5836.9|5830.9|5836.9|5830.9|5836|5830|4
1641321250000|2022-01-04 18:34:10|5837|5831|5837.4|5831.4|5837.4|5831.4|5836.9|5830.9|4
1641321260000|2022-01-04 18:34:20|5837|5831|5837.4|5831.4|5837.4|5831.4|5837|5831|1
1641321280000|2022-01-04 18:34:40|5837.8|5831.8|5837.5|5831.5|5837.8|5831.8|5837.4|5831.4|12
1641321290000|2022-01-04 18:34:50|5837.4|5831.4|5837.4|5831.4|5837.8|5831.8|5837.4|5831.4|1
1641321300000|2022-01-04 18:35:00|5837.5|5831.5|5837.4|5831.4|5837.5|5831.5|5837.4|5831.4|0
1641321310000|2022-01-04 18:35:10|5837.5|5831.5|5837.4|5831.4|5838|5832|5836.9|5830.9|4
1641321320000|2022-01-04 18:35:20|5837.5|5831.5|5837.5|5831.5|5838|5832|5837.5|5831.5|10
1641321330000|2022-01-04 18:35:30|5837.9|5831.9|5838|5832|5838|5832|5837.5|5831.5|4
1641321340000|2022-01-04 18:35:40|5837.5|5831.5|5838|5832|5838|5832|5837.5|5831.5|0
1641321350000|2022-01-04 18:35:50|5837.9|5831.9|5839|5833|5839.4|5833.4|5837.9|5831.9|7
1641321360000|2022-01-04 18:36:00|||||||||2
1641321370000|2022-01-04 18:36:10|5839.5|5833.5|5840|5834|5840.4|5834.4|5839.5|5833.5|6
1641321380000|2022-01-04 18:36:20|5840.5|5834.5|5839.9|5833.9|5841|5835|5839.9|5833.9|9
1641321390000|2022-01-04 18:36:30|5839.8|5833.8|5839|5833|5839.8|5833.8|5837|5831|22
1641321400000|2022-01-04 18:36:40|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.4|5832.4|0
1641321410000|2022-01-04 18:36:50|5838.9|5832.9|5834.5|5828.5|5842|5836|5834|5828|23
1641321420000|2022-01-04 18:37:00|5834|5828|5835|5829|5835.5|5829.5|5834|5828|8
1641321430000|2022-01-04 18:37:10|5835.5|5829.5|5834|5828|5835.5|5829.5|5833.9|5827.9|3
1641321440000|2022-01-04 18:37:20|5832|5826|5833.4|5827.4|5833.4|5827.4|5832|5826|8
1641321450000|2022-01-04 18:37:30|5832.5|5826.5|5833.5|5827.5|5833.5|5827.5|5832.5|5826.5|5
1641321460000|2022-01-04 18:37:40|5833|5827|5831.5|5825.5|5833|5827|5831.5|5825.5|3
1641321470000|2022-01-04 18:37:50|||||||||6
1641321480000|2022-01-04 18:38:00|5832|5826|5831.5|5825.5|5832.5|5826.5|5831.5|5825.5|5
1641321490000|2022-01-04 18:38:10|||||||||1
1641321510000|2022-01-04 18:38:30|||||||||3
1641321520000|2022-01-04 18:38:40|5831.4|5825.4|5830|5824|5831.4|5825.4|5830|5824|2
1641321530000|2022-01-04 18:38:50|5830.5|5824.5|5831|5825|5831|5825|5830.5|5824.5|2
1641321540000|2022-01-04 18:39:00|5831.8|5825.8|5833|5827|5834|5828|5831.8|5825.8|6
1641321550000|2022-01-04 18:39:10|5832.3|5826.3|5830.9|5824.9|5833|5827|5830.9|5824.9|14
1641321560000|2022-01-04 18:39:20|5831.4|5825.4|5832.4|5826.4|5832.9|5826.9|5831|5825|6
1641321570000|2022-01-04 18:39:30|5832.8|5826.8|5832.9|5826.9|5832.9|5826.9|5832.4|5826.4|2
1641321580000|2022-01-04 18:39:40|5833.4|5827.4|5833|5827|5833.4|5827.4|5833|5827|1
1641321590000|2022-01-04 18:39:50|5833.9|5827.9|5832.9|5826.9|5833.9|5827.9|5832.4|5826.4|4
1641321600000|2022-01-04 18:40:00|5832.4|5826.4|5831|5825|5832.4|5826.4|5831|5825|7
1641321610000|2022-01-04 18:40:10|5831.5|5825.5|5832|5826|5832|5826|5831.5|5825.5|2
1641321620000|2022-01-04 18:40:20|5832.4|5826.4|5832.5|5826.5|5832.5|5826.5|5832.4|5826.4|2
1641321630000|2022-01-04 18:40:30|5832.7|5826.7|5834|5828|5834|5828|5832.7|5826.7|5
1641321640000|2022-01-04 18:40:40|5832.5|5826.5|5832.5|5826.5|5833.4|5827.4|5832.5|5826.5|7
1641321650000|2022-01-04 18:40:50|5833.5|5827.5|5834.4|5828.4|5834.4|5828.4|5833.5|5827.5|3
1641321660000|2022-01-04 18:41:00|5834|5828|5834.9|5828.9|5834.9|5828.9|5834|5828|4
1641321670000|2022-01-04 18:41:10|5835.4|5829.4|5835.5|5829.5|5836|5830|5834.9|5828.9|8
1641321680000|2022-01-04 18:41:20|5835.4|5829.4|5835.5|5829.5|5836|5830|5835.4|5829.4|1
1641321690000|2022-01-04 18:41:30|5834.9|5828.9|5835.4|5829.4|5835.4|5829.4|5834.9|5828.9|4
1641321700000|2022-01-04 18:41:40|5835|5829|5835.9|5829.9|5835.9|5829.9|5835|5829|4
1641321710000|2022-01-04 18:41:50|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835|5829|6
1641321720000|2022-01-04 18:42:00|5835.9|5829.9|5836|5830|5836.4|5830.4|5835.9|5829.9|4
1641321730000|2022-01-04 18:42:10|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|1
1641321740000|2022-01-04 18:42:20|5836|5830|5835.5|5829.5|5836.8|5830.8|5835.5|5829.5|5
1641321750000|2022-01-04 18:42:30|||||||||1
1641321760000|2022-01-04 18:42:40|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1641321770000|2022-01-04 18:42:50|5835.5|5829.5|5835.5|5829.5|5837|5831|5835.4|5829.4|7
1641321780000|2022-01-04 18:43:00|5835.4|5829.4|5837|5831|5837|5831|5835.4|5829.4|2
1641321790000|2022-01-04 18:43:10|5834|5828|5835|5829|5835.4|5829.4|5834|5828|15
1641321800000|2022-01-04 18:43:20|5835.4|5829.4|5837.8|5831.8|5837.8|5831.8|5835|5829|13
1641321820000|2022-01-04 18:43:40|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|9
1641321830000|2022-01-04 18:43:50|5837.8|5831.8|5838.8|5832.8|5838.8|5832.8|5837.8|5831.8|6
1641321840000|2022-01-04 18:44:00|5838.9|5832.9|5838.8|5832.8|5838.9|5832.9|5838.4|5832.4|7
1641321850000|2022-01-04 18:44:10|5839.7|5833.7|5840.8|5834.8|5840.8|5834.8|5839.3|5833.3|15
1641321870000|2022-01-04 18:44:30|||||||||2
1641321880000|2022-01-04 18:44:40|5839.8|5833.8|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|15
1641321890000|2022-01-04 18:44:50|5839.4|5833.4|5838.8|5832.8|5839.8|5833.8|5838.8|5832.8|8
1641321900000|2022-01-04 18:45:00|5839.3|5833.3|5839.3|5833.3|5839.8|5833.8|5838.8|5832.8|5
1641321910000|2022-01-04 18:45:10|5839.4|5833.4|5839.8|5833.8|5839.8|5833.8|5839.4|5833.4|2
1641321920000|2022-01-04 18:45:20|||||||||3
1641321930000|2022-01-04 18:45:30|||||||||3
1641321940000|2022-01-04 18:45:40|||||||||2
1641321950000|2022-01-04 18:45:50|5839.4|5833.4|5838.4|5832.4|5840.8|5834.8|5838.4|5832.4|7
1641321960000|2022-01-04 18:46:00|5838.8|5832.8|5839.3|5833.3|5840.3|5834.3|5838.8|5832.8|3
1641321970000|2022-01-04 18:46:10|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|10
1641321980000|2022-01-04 18:46:20|5840|5834|5838.3|5832.3|5840|5834|5837.8|5831.8|32
1641321990000|2022-01-04 18:46:30|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|3
1641322000000|2022-01-04 18:46:40|5839|5833|5841.8|5835.8|5841.8|5835.8|5839|5833|18
1641322010000|2022-01-04 18:46:50|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.3|5835.3|11
1641322020000|2022-01-04 18:47:00|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|7
1641322040000|2022-01-04 18:47:20|5839.9|5833.9|5840.2|5834.2|5840.2|5834.2|5839.9|5833.9|1
1641322050000|2022-01-04 18:47:30|5840.3|5834.3|5841.3|5835.3|5841.3|5835.3|5840.3|5834.3|3
1641322060000|2022-01-04 18:47:40|5840.8|5834.8|5841.8|5835.8|5841.8|5835.8|5840.8|5834.8|4
1641322070000|2022-01-04 18:47:50|5840.8|5834.8|5840.3|5834.3|5840.8|5834.8|5840.3|5834.3|10
1641322080000|2022-01-04 18:48:00|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|1
1641322090000|2022-01-04 18:48:10|||||||||1
1641322110000|2022-01-04 18:48:30|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|3
1641322120000|2022-01-04 18:48:40|5840.8|5834.8|5841.3|5835.3|5841.3|5835.3|5840.8|5834.8|5
1641322130000|2022-01-04 18:48:50|5841.8|5835.8|5840.8|5834.8|5841.8|5835.8|5840.8|5834.8|4
1641322140000|2022-01-04 18:49:00|5841.3|5835.3|5841.3|5835.3|5841.8|5835.8|5841.3|5835.3|10
1641322150000|2022-01-04 18:49:10|||||||||1
1641322180000|2022-01-04 18:49:40|5840.8|5834.8|5841.3|5835.3|5841.3|5835.3|5839.8|5833.8|12
1641322190000|2022-01-04 18:49:50|5841.8|5835.8|5841.3|5835.3|5841.8|5835.8|5840.8|5834.8|8
1641322200000|2022-01-04 18:50:00|5840.4|5834.4|5841.8|5835.8|5841.8|5835.8|5840.3|5834.3|3
1641322210000|2022-01-04 18:50:10|5841.4|5835.4|5841.3|5835.3|5841.4|5835.4|5841.3|5835.3|9
1641322220000|2022-01-04 18:50:20|5840.8|5834.8|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|3
1641322230000|2022-01-04 18:50:30|5839.9|5833.9|5840.3|5834.3|5840.3|5834.3|5839.8|5833.8|8
1641322240000|2022-01-04 18:50:40|5839.8|5833.8|5840.3|5834.3|5840.8|5834.8|5839.8|5833.8|4
1641322250000|2022-01-04 18:50:50|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|7
1641322260000|2022-01-04 18:51:00|||||||||8
1641322270000|2022-01-04 18:51:10|5840.3|5834.3|5840.3|5834.3|5840.8|5834.8|5840.3|5834.3|3
1641322280000|2022-01-04 18:51:20|5840.4|5834.4|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|0
1641322290000|2022-01-04 18:51:30|5841.3|5835.3|5841.8|5835.8|5841.8|5835.8|5840.8|5834.8|51
1641322300000|2022-01-04 18:51:40|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|7
1641322310000|2022-01-04 18:51:50|5841.8|5835.8|5841.4|5835.4|5841.9|5835.9|5841|5835|7
1641322320000|2022-01-04 18:52:00|5841.9|5835.9|5842|5836|5842|5836|5841.9|5835.9|2
1641322330000|2022-01-04 18:52:10|5842.5|5836.5|5843.5|5837.5|5845|5839|5842.5|5836.5|44
1641322340000|2022-01-04 18:52:20|5844|5838|5845.5|5839.5|5845.5|5839.5|5844|5838|34
1641322350000|2022-01-04 18:52:30|5846|5840|5845|5839|5846|5840|5845|5839|19
1641322360000|2022-01-04 18:52:40|5844.5|5838.5|5842.5|5836.5|5844.5|5838.5|5842.5|5836.5|4
1641322370000|2022-01-04 18:52:50|5843|5837|5843.5|5837.5|5843.5|5837.5|5843|5837|2
1641322380000|2022-01-04 18:53:00|5842.5|5836.5|5840.5|5834.5|5842.5|5836.5|5840|5834|11
1641322390000|2022-01-04 18:53:10|||||||||1
1641322400000|2022-01-04 18:53:20|5840.4|5834.4|5840.5|5834.5|5841.5|5835.5|5840.4|5834.4|5
1641322410000|2022-01-04 18:53:30|5840.9|5834.9|5835.5|5829.5|5841|5835|5835.5|5829.5|50
1641322420000|2022-01-04 18:53:40|5836|5830|5837.4|5831.4|5837.4|5831.4|5836|5830|4
1641322430000|2022-01-04 18:53:50|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5837.5|5831.5|1
1641322440000|2022-01-04 18:54:00|5838|5832|5840|5834|5841|5835|5838|5832|12
1641322450000|2022-01-04 18:54:10|5841|5835|5841|5835|5841.4|5835.4|5840.5|5834.5|9
1641322460000|2022-01-04 18:54:20|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|2
1641322470000|2022-01-04 18:54:30|5841|5835|5840.9|5834.9|5841|5835|5840.9|5834.9|1
1641322480000|2022-01-04 18:54:40|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|3
1641322490000|2022-01-04 18:54:50|5841.8|5835.8|5841.9|5835.9|5841.9|5835.9|5841.8|5835.8|3
1641322500000|2022-01-04 18:55:00|5843|5837|5841.5|5835.5|5843.9|5837.9|5841|5835|21
1641322510000|2022-01-04 18:55:10|5841.4|5835.4|5840.5|5834.5|5842|5836|5840.5|5834.5|12
1641322520000|2022-01-04 18:55:20|5840.9|5834.9|5842|5836|5843|5837|5840.4|5834.4|13
1641322530000|2022-01-04 18:55:30|5842.4|5836.4|5840.9|5834.9|5842.4|5836.4|5840.9|5834.9|10
1641322540000|2022-01-04 18:55:40|5841.3|5835.3|5841.4|5835.4|5841.4|5835.4|5841.3|5835.3|0
1641322550000|2022-01-04 18:55:50|5841.8|5835.8|5842|5836|5843|5837|5841.8|5835.8|4
1641322560000|2022-01-04 18:56:00|5842.5|5836.5|5841|5835|5842.5|5836.5|5840.5|5834.5|17
1641322570000|2022-01-04 18:56:10|5842.4|5836.4|5844.4|5838.4|5844.4|5838.4|5842.4|5836.4|3
1641322580000|2022-01-04 18:56:20|5844.8|5838.8|5843.5|5837.5|5845.4|5839.4|5843.5|5837.5|5
1641322590000|2022-01-04 18:56:30|5844.4|5838.4|5844.5|5838.5|5845|5839|5844.4|5838.4|4
1641322600000|2022-01-04 18:56:40|5845|5839|5844.5|5838.5|5845|5839|5844.4|5838.4|4
1641322610000|2022-01-04 18:56:50|5845.4|5839.4|5848|5842|5848.5|5842.5|5845.4|5839.4|13
1641322620000|2022-01-04 18:57:00|5848.4|5842.4|5846.5|5840.5|5848.4|5842.4|5845.4|5839.4|25
1641322630000|2022-01-04 18:57:10|5846.9|5840.9|5847|5841|5847|5841|5846.9|5840.9|2
1641322640000|2022-01-04 18:57:20|5846.9|5840.9|5849|5843|5850.3|5844.3|5846.9|5840.9|32
1641322650000|2022-01-04 18:57:30|5849.4|5843.4|5845.5|5839.5|5849.4|5843.4|5845|5839|29
1641322660000|2022-01-04 18:57:40|5846|5840|5847|5841|5847|5841|5846|5840|4
1641322670000|2022-01-04 18:57:50|5847.5|5841.5|5845.9|5839.9|5847.5|5841.5|5845.9|5839.9|6
1641322680000|2022-01-04 18:58:00|5845.5|5839.5|5844.4|5838.4|5846|5840|5844|5838|6
1641322690000|2022-01-04 18:58:10|5844.5|5838.5|5846|5840|5846|5840|5844|5838|7
1641322700000|2022-01-04 18:58:20|5844.4|5838.4|5843.5|5837.5|5844.4|5838.4|5843|5837|9
1641322710000|2022-01-04 18:58:30|5843.9|5837.9|5844|5838|5844.4|5838.4|5843.9|5837.9|1
1641322720000|2022-01-04 18:58:40|5844.4|5838.4|5844.4|5838.4|5844.9|5838.9|5844|5838|5
1641322730000|2022-01-04 18:58:50|5844.9|5838.9|5845.9|5839.9|5845.9|5839.9|5844.9|5838.9|6
1641322740000|2022-01-04 18:59:00|5846.5|5840.5|5846.4|5840.4|5846.5|5840.5|5845.5|5839.5|7
1641322750000|2022-01-04 18:59:10|5846.8|5840.8|5848.5|5842.5|5848.5|5842.5|5846.8|5840.8|0
1641322760000|2022-01-04 18:59:20|5848|5842|5848.5|5842.5|5848.5|5842.5|5848|5842|4
1641322770000|2022-01-04 18:59:30|5848|5842|5848.4|5842.4|5848.5|5842.5|5847.9|5841.9|1
1641322780000|2022-01-04 18:59:40|5848|5842|5846.9|5840.9|5848|5842|5846.9|5840.9|2
1641322790000|2022-01-04 18:59:50|5847.9|5841.9|5847|5841|5848|5842|5847|5841|6
1641322800000|2022-01-04 19:00:00|5845.5|5839.5|5846.4|5840.4|5846.4|5840.4|5844.4|5838.4|24
1641322810000|2022-01-04 19:00:10|5846.5|5840.5|5848.5|5842.5|5848.5|5842.5|5845.5|5839.5|17
1641322820000|2022-01-04 19:00:20|5848|5842|5847.5|5841.5|5848.4|5842.4|5846.4|5840.4|16
1641322830000|2022-01-04 19:00:30|5848.4|5842.4|5850.5|5844.5|5850.5|5844.5|5848.4|5842.4|5
1641322840000|2022-01-04 19:00:40|5851|5845|5850.5|5844.5|5851.4|5845.4|5850.5|5844.5|12
1641322850000|2022-01-04 19:00:50|5850.4|5844.4|5848.9|5842.9|5850.4|5844.4|5848|5842|31
1641322860000|2022-01-04 19:01:00|5849.9|5843.9|5849.8|5843.8|5851.3|5845.3|5849|5843|14
1641322870000|2022-01-04 19:01:10|5850.3|5844.3|5850.3|5844.3|5850.8|5844.8|5850.3|5844.3|9
1641322880000|2022-01-04 19:01:20|5849.4|5843.4|5850.3|5844.3|5850.3|5844.3|5848.9|5842.9|11
1641322890000|2022-01-04 19:01:30|5849.9|5843.9|5850.3|5844.3|5850.3|5844.3|5849.8|5843.8|8
1641322900000|2022-01-04 19:01:40|5850.8|5844.8|5849.4|5843.4|5850.8|5844.8|5849.4|5843.4|3
1641322910000|2022-01-04 19:01:50|5849.8|5843.8|5847.8|5841.8|5850.8|5844.8|5847.8|5841.8|13
1641322920000|2022-01-04 19:02:00|5848.3|5842.3|5849.3|5843.3|5849.8|5843.8|5847.8|5841.8|17
1641322930000|2022-01-04 19:02:10|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1641322940000|2022-01-04 19:02:20|5849.8|5843.8|5850.8|5844.8|5851.8|5845.8|5849.8|5843.8|10
1641322950000|2022-01-04 19:02:30|||||||||1
1641322960000|2022-01-04 19:02:40|||||||||4
1641322970000|2022-01-04 19:02:50|5849.8|5843.8|5851.3|5845.3|5851.3|5845.3|5849.8|5843.8|6
1641322980000|2022-01-04 19:03:00|5850.8|5844.8|5852.3|5846.3|5852.3|5846.3|5850.3|5844.3|82
1641322990000|2022-01-04 19:03:10|5851.8|5845.8|5850.8|5844.8|5851.8|5845.8|5850.3|5844.3|14
1641323000000|2022-01-04 19:03:20|5850|5844|5851.4|5845.4|5851.8|5845.8|5849.8|5843.8|10
1641323010000|2022-01-04 19:03:30|5851.8|5845.8|5852.3|5846.3|5852.3|5846.3|5850.3|5844.3|23
1641323020000|2022-01-04 19:03:40|5851.8|5845.8|5851.8|5845.8|5852.3|5846.3|5851.8|5845.8|5
1641323030000|2022-01-04 19:03:50|5852.8|5846.8|5852.3|5846.3|5852.8|5846.8|5852.3|5846.3|44
1641323040000|2022-01-04 19:04:00|5851.8|5845.8|5853.3|5847.3|5853.3|5847.3|5851.8|5845.8|34
1641323050000|2022-01-04 19:04:10|5852.8|5846.8|5852.8|5846.8|5853.8|5847.8|5852.8|5846.8|12
1641323060000|2022-01-04 19:04:20|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.3|5847.3|20
1641323070000|2022-01-04 19:04:30|5852.9|5846.9|5853.3|5847.3|5853.8|5847.8|5852.8|5846.8|31
1641323080000|2022-01-04 19:04:40|5852.8|5846.8|5851.8|5845.8|5852.8|5846.8|5851.8|5845.8|23
1641323090000|2022-01-04 19:04:50|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|10
1641323100000|2022-01-04 19:05:00|5850.4|5844.4|5849.3|5843.3|5851.3|5845.3|5848.8|5842.8|11
1641323110000|2022-01-04 19:05:10|5848.8|5842.8|5849.8|5843.8|5849.8|5843.8|5848.8|5842.8|8
1641323120000|2022-01-04 19:05:20|5849.3|5843.3|5853.8|5847.8|5853.8|5847.8|5849.3|5843.3|23
1641323130000|2022-01-04 19:05:30|5854.8|5848.8|5854.4|5848.4|5855.3|5849.3|5854.4|5848.4|15
1641323140000|2022-01-04 19:05:40|5854.8|5848.8|5854.3|5848.3|5856.3|5850.3|5854.3|5848.3|116
1641323150000|2022-01-04 19:05:50|5857.8|5851.8|5854.3|5848.3|5857.8|5851.8|5854.3|5848.3|58
1641323160000|2022-01-04 19:06:00|5853.8|5847.8|5852.8|5846.8|5853.8|5847.8|5852.8|5846.8|6
1641323170000|2022-01-04 19:06:10|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|4
1641323180000|2022-01-04 19:06:20|||||||||2
1641323190000|2022-01-04 19:06:30|5852.8|5846.8|5851.3|5845.3|5852.8|5846.8|5851.3|5845.3|23
1641323200000|2022-01-04 19:06:40|5850.3|5844.3|5850.8|5844.8|5850.8|5844.8|5850.3|5844.3|1
1641323210000|2022-01-04 19:06:50|5851.8|5845.8|5852.3|5846.3|5852.3|5846.3|5851.8|5845.8|6
1641323220000|2022-01-04 19:07:00|5851.8|5845.8|5850.8|5844.8|5851.8|5845.8|5850.8|5844.8|20
1641323230000|2022-01-04 19:07:10|5850.7|5844.7|5852.8|5846.8|5853.3|5847.3|5850.3|5844.3|24
1641323240000|2022-01-04 19:07:20|5853.8|5847.8|5852.8|5846.8|5853.8|5847.8|5850.8|5844.8|15
1641323250000|2022-01-04 19:07:30|||||||||18
1641323260000|2022-01-04 19:07:40|5851.3|5845.3|5850.8|5844.8|5851.8|5845.8|5850.8|5844.8|14
1641323270000|2022-01-04 19:07:50|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.3|5845.3|11
1641323280000|2022-01-04 19:08:00|5851.9|5845.9|5852.8|5846.8|5852.8|5846.8|5850.8|5844.8|22
1641323290000|2022-01-04 19:08:10|5852.3|5846.3|5854.3|5848.3|5854.3|5848.3|5852.3|5846.3|17
1641323300000|2022-01-04 19:08:20|5853.9|5847.9|5852.8|5846.8|5854.3|5848.3|5852.8|5846.8|4
1641323310000|2022-01-04 19:08:30|5852.9|5846.9|5848.8|5842.8|5852.9|5846.9|5848.8|5842.8|10
1641323320000|2022-01-04 19:08:40|5849.3|5843.3|5847.3|5841.3|5849.3|5843.3|5846.7|5840.7|25
1641323330000|2022-01-04 19:08:50|5846.8|5840.8|5844.3|5838.3|5847.3|5841.3|5843.3|5837.3|30
1641323340000|2022-01-04 19:09:00|5838.8|5832.8|5839.8|5833.8|5840.8|5834.8|5838.8|5832.8|28
1641323350000|2022-01-04 19:09:10|5841.8|5835.8|5842.3|5836.3|5842.8|5836.8|5841.8|5835.8|10
1641323360000|2022-01-04 19:09:20|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5
1641323370000|2022-01-04 19:09:30|5840.8|5834.8|5835.8|5829.8|5840.8|5834.8|5835.3|5829.3|13
1641323380000|2022-01-04 19:09:40|5835.9|5829.9|5836.8|5830.8|5837.8|5831.8|5835.9|5829.9|18
1641323390000|2022-01-04 19:09:50|5837.9|5831.9|5839.3|5833.3|5839.4|5833.4|5837.9|5831.9|11
1641323400000|2022-01-04 19:10:00|5839.8|5833.8|5841.8|5835.8|5842.3|5836.3|5839.8|5833.8|23
1641323410000|2022-01-04 19:10:10|5841.3|5835.3|5834.8|5828.8|5841.3|5835.3|5834.8|5828.8|30
1641323420000|2022-01-04 19:10:20|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|10
1641323430000|2022-01-04 19:10:30|5838.3|5832.3|5838.3|5832.3|5838.7|5832.7|5837.8|5831.8|8
1641323440000|2022-01-04 19:10:40|5837.3|5831.3|5837.7|5831.7|5839.8|5833.8|5836.8|5830.8|42
1641323450000|2022-01-04 19:10:50|5837.8|5831.8|5839.8|5833.8|5839.8|5833.8|5837.8|5831.8|15
1641323460000|2022-01-04 19:11:00|5839.7|5833.7|5838.8|5832.8|5841.7|5835.7|5837.8|5831.8|20
1641323470000|2022-01-04 19:11:10|5838.7|5832.7|5838.3|5832.3|5839.3|5833.3|5838.3|5832.3|16
1641323480000|2022-01-04 19:11:20|5838.2|5832.2|5835.3|5829.3|5838.3|5832.3|5834.8|5828.8|6
1641323490000|2022-01-04 19:11:30|5834.3|5828.3|5833.3|5827.3|5835.8|5829.8|5833.2|5827.2|30
1641323500000|2022-01-04 19:11:40|5833.1|5827.1|5832.3|5826.3|5833.7|5827.7|5829.8|5823.8|23
1641323510000|2022-01-04 19:11:50|5834.3|5828.3|5834.8|5828.8|5834.8|5828.8|5833.8|5827.8|14
1641323520000|2022-01-04 19:12:00|5833.9|5827.9|5832.8|5826.8|5833.9|5827.9|5832.8|5826.8|20
1641323530000|2022-01-04 19:12:10|5832.2|5822.2|5829.3|5823.3|5832.2|5823.3|5827.3|5821.3|89
1641323540000|2022-01-04 19:12:20|5828.8|5822.8|5827.8|5821.8|5830.8|5824.8|5827.8|5821.8|12
1641323550000|2022-01-04 19:12:30|5828.3|5822.3|5829.3|5823.3|5829.3|5823.3|5828.3|5822.3|10
1641323560000|2022-01-04 19:12:40|5830.3|5824.3|5828.3|5822.3|5830.3|5824.3|5825.8|5819.8|40
1641323570000|2022-01-04 19:12:50|5827.8|5821.8|5827.3|5821.3|5828.3|5822.3|5826.8|5820.8|22
1641323580000|2022-01-04 19:13:00|5825.3|5819.3|5829.8|5823.8|5830.8|5824.8|5825.3|5819.3|27
1641323590000|2022-01-04 19:13:10|5830.3|5824.3|5830.3|5824.3|5830.8|5824.8|5829.8|5823.8|19
1641323600000|2022-01-04 19:13:20|5829.8|5823.8|5830.3|5824.3|5830.3|5824.3|5828.8|5822.8|19
1641323610000|2022-01-04 19:13:30|5830.8|5824.8|5828.8|5822.8|5830.8|5824.8|5828.8|5822.8|21
1641323620000|2022-01-04 19:13:40|5829.3|5823.3|5830.3|5824.3|5830.3|5824.3|5827.3|5821.3|35
1641323630000|2022-01-04 19:13:50|5827.9|5821.9|5826.8|5820.8|5827.9|5821.9|5824.3|5818.3|75
1641323640000|2022-01-04 19:14:00|5828.7|5822.7|5831.3|5825.3|5832.8|5826.8|5827.8|5821.8|241
1641323650000|2022-01-04 19:14:10|5831.8|5825.8|5840.3|5834.3|5840.3|5834.3|5831.8|5825.8|53
1641323660000|2022-01-04 19:14:20|5840.8|5834.8|5838.9|5832.9|5840.8|5834.8|5836.4|5830.4|101
1641323670000|2022-01-04 19:14:30|5838.4|5832.4|5839|5833|5839|5833|5834.9|5828.9|90
1641323680000|2022-01-04 19:14:40|5840|5834|5841.9|5835.9|5843|5837|5840|5834|82
1641323690000|2022-01-04 19:14:50|5841.4|5835.4|5844.4|5838.4|5846|5840|5840.4|5834.4|106
1641323700000|2022-01-04 19:15:00|5844.5|5838.5|5833.9|5827.9|5844.5|5838.5|5832.5|5826.5|45
1641323710000|2022-01-04 19:15:10|5833.5|5827.5|5834|5828|5836|5830|5832|5826|30
1641323720000|2022-01-04 19:15:20|5833.5|5827.5|5834|5828|5834|5828|5833|5827|40
1641323730000|2022-01-04 19:15:30|5835.3|5829.3|5836.4|5830.4|5837.5|5831.5|5834.9|5828.9|18
1641323740000|2022-01-04 19:15:40|5836|5830|5834.9|5828.9|5836.9|5830.9|5834.9|5828.9|6
1641323750000|2022-01-04 19:15:50|5835.4|5829.4|5838|5832|5838|5832|5835.4|5829.4|10
1641323760000|2022-01-04 19:16:00|5837.9|5831.9|5837.9|5831.9|5838|5832|5836.1|5830.1|132
1641323770000|2022-01-04 19:16:10|5838|5832|5838|5832|5838.5|5832.5|5837|5831|7
1641323780000|2022-01-04 19:16:20|5838.5|5832.5|5839.8|5833.8|5840.8|5834.8|5838.4|5832.4|16
1641323790000|2022-01-04 19:16:30|5839.9|5833.9|5840|5834|5841.4|5835.4|5839.4|5833.4|9
1641323800000|2022-01-04 19:16:40|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1641323810000|2022-01-04 19:16:50|5840|5834|5841.4|5835.4|5841.4|5835.4|5839.3|5833.3|4
1641323820000|2022-01-04 19:17:00|5840.8|5834.8|5841.8|5835.8|5841.8|5835.8|5840.8|5834.8|10
1641323830000|2022-01-04 19:17:10|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.3|5835.3|1
1641323840000|2022-01-04 19:17:20|5841|5835|5841.3|5835.3|5841.3|5835.3|5840.8|5834.8|1
1641323850000|2022-01-04 19:17:30|5840.8|5834.8|5840.8|5834.8|5840.9|5834.9|5840.8|5834.8|4
1641323860000|2022-01-04 19:17:40|5838.9|5832.9|5838.8|5832.8|5838.9|5832.9|5838.8|5832.8|4
1641323870000|2022-01-04 19:17:50|5839.3|5833.3|5839.8|5833.8|5839.8|5833.8|5839.3|5833.3|3
1641323880000|2022-01-04 19:18:00|5840.4|5834.4|5843.8|5837.8|5843.8|5837.8|5840.4|5834.4|12
1641323890000|2022-01-04 19:18:10|5843.9|5837.9|5843.9|5837.9|5844.8|5838.8|5843.3|5837.3|8
1641323900000|2022-01-04 19:18:20|5844.3|5838.3|5844.3|5838.3|5844.4|5838.4|5844.3|5838.3|15
1641323910000|2022-01-04 19:18:30|5844.8|5838.8|5844.8|5838.8|5845.3|5839.3|5844.7|5838.7|7
1641323920000|2022-01-04 19:18:40|5844.7|5838.7|5844.3|5838.3|5844.7|5838.7|5844.3|5838.3|12
1641323930000|2022-01-04 19:18:50|5844.8|5838.8|5842.7|5836.7|5844.8|5838.8|5840.7|5834.7|32
1641323940000|2022-01-04 19:19:00|5843.1|5837.1|5839.7|5833.7|5843.1|5837.1|5839.3|5833.3|10
1641323950000|2022-01-04 19:19:10|5840.7|5834.7|5837.6|5831.6|5840.7|5834.7|5837.6|5831.6|13
1641323960000|2022-01-04 19:19:20|5840.3|5834.3|5841.6|5835.6|5842.6|5836.6|5840.3|5834.3|15
1641323970000|2022-01-04 19:19:30|5843.4|5837.4|5849.1|5843.1|5849.1|5843.1|5843.4|5837.4|38
1641323980000|2022-01-04 19:19:40|5848.7|5842.7|5846.3|5840.3|5848.8|5842.8|5846.3|5840.3|10
1641323990000|2022-01-04 19:19:50|5847.3|5841.3|5846.3|5840.3|5847.8|5841.8|5846|5840|15
1641344400000|2022-01-05 01:00:00|5843.3|5837.3|5832.8|5826.8|5846.3|5840.3|5832.3|5826.3|87
1641344410000|2022-01-05 01:00:10|5832.3|5826.3|5839.8|5833.8|5839.8|5833.8|5830.8|5824.8|22
1641344420000|2022-01-05 01:00:20|5839.4|5833.4|5836.8|5830.8|5841.8|5835.8|5834.8|5828.8|11
1641344430000|2022-01-05 01:00:30|5837.8|5831.8|5839.3|5833.3|5839.8|5833.8|5835.8|5829.8|7
1641344440000|2022-01-05 01:00:40|5838.3|5832.3|5841.8|5835.8|5842.4|5836.4|5838.3|5832.3|9
1641344450000|2022-01-05 01:00:50|5841.3|5835.3|5839.8|5833.8|5841.3|5835.3|5839.8|5833.8|0
1641344460000|2022-01-05 01:01:00|5839.3|5833.3|5834.8|5828.8|5839.8|5833.8|5834.8|5828.8|9
1641344470000|2022-01-05 01:01:10|5834.4|5828.4|5835.8|5829.8|5836.8|5830.8|5834.3|5828.3|3
1641344480000|2022-01-05 01:01:20|5836.3|5830.3|5836.3|5830.3|5837.3|5831.3|5836.3|5830.3|1
1641344490000|2022-01-05 01:01:30|5835.8|5829.8|5836.6|5830.6|5838|5832|5835.3|5829.3|33
1641344500000|2022-01-05 01:01:40|5836.7|5830.7|5833.2|5827.2|5836.7|5830.7|5833.2|5827.2|1
1641344510000|2022-01-05 01:01:50|5833.3|5827.3|5834.7|5828.7|5835.2|5829.2|5833.3|5827.3|3
1641344520000|2022-01-05 01:02:00|5835.2|5829.2|5832.6|5826.6|5835.2|5829.2|5832.6|5826.6|1
1641344530000|2022-01-05 01:02:10|5832.2|5826.2|5832.2|5826.2|5832.2|5826.2|5830.2|5824.2|5
1641344540000|2022-01-05 01:02:20|5830.7|5824.7|5834.6|5828.6|5834.6|5828.6|5830.7|5824.7|6
1641344550000|2022-01-05 01:02:30|5834.2|5828.2|5832.7|5826.7|5834.2|5828.2|5832.7|5826.7|0
1641344560000|2022-01-05 01:02:40|5832.3|5826.3|5832.7|5826.7|5833.2|5827.2|5830.7|5824.7|6
1641344570000|2022-01-05 01:02:50|5832.6|5826.6|5832.7|5826.7|5833.7|5827.7|5831.3|5825.3|1
1641344580000|2022-01-05 01:03:00|5831.8|5825.8|5833.2|5827.2|5833.2|5827.2|5831.8|5825.8|1
1641344590000|2022-01-05 01:03:10|5833.7|5827.7|5832.8|5826.8|5833.7|5827.7|5832.7|5826.7|2
1641344600000|2022-01-05 01:03:20|5832.7|5826.7|5832.3|5826.3|5833.2|5827.2|5831.7|5825.7|0
1641344610000|2022-01-05 01:03:30|5832.2|5826.2|5830.7|5824.7|5832.2|5826.2|5829.2|5823.2|6
1641344620000|2022-01-05 01:03:40|5829.7|5823.7|5829.2|5823.2|5830.2|5824.2|5829.2|5823.2|0
1641344630000|2022-01-05 01:03:50|5829.7|5823.7|5828.7|5822.7|5829.7|5823.7|5827.6|5821.6|4
1641344640000|2022-01-05 01:04:00|5829.1|5823.1|5828.2|5822.2|5829.1|5823.1|5828.2|5822.2|4
1641344650000|2022-01-05 01:04:10|5829.1|5823.1|5831.7|5825.7|5833.7|5827.7|5829.1|5823.1|15
1641344660000|2022-01-05 01:04:20|5830.7|5824.7|5831.7|5825.7|5831.7|5825.7|5830.7|5824.7|5
1641344680000|2022-01-05 01:04:40|5831.3|5825.3|5830.7|5824.7|5831.7|5825.7|5830.2|5824.2|5
1641344690000|2022-01-05 01:04:50|5830.8|5824.8|5830.7|5824.7|5831.7|5825.7|5830.7|5824.7|2
1641344700000|2022-01-05 01:05:00|5831.7|5825.7|5833.2|5827.2|5833.2|5827.2|5831.7|5825.7|14
1641344710000|2022-01-05 01:05:10|5833.6|5827.6|5834.7|5828.7|5834.7|5828.7|5833.6|5827.6|6
1641344720000|2022-01-05 01:05:20|5833.8|5827.8|5835.6|5829.6|5835.7|5829.7|5833.8|5827.8|1
1641344730000|2022-01-05 01:05:30|5835.7|5829.7|5834.7|5828.7|5835.7|5829.7|5833.7|5827.7|0
1641344740000|2022-01-05 01:05:40|5834.3|5828.3|5835.7|5829.7|5835.7|5829.7|5833.7|5827.7|2
1641344750000|2022-01-05 01:05:50|5835.8|5829.8|5837.7|5831.7|5837.7|5831.7|5835.8|5829.8|2
1641344760000|2022-01-05 01:06:00|5837.3|5831.3|5837.7|5831.7|5838.2|5832.2|5837.2|5831.2|0
1641344770000|2022-01-05 01:06:10|5837.3|5831.3|5838.7|5832.7|5838.7|5832.7|5837.3|5831.3|3
1641344780000|2022-01-05 01:06:20|5839.1|5833.1|5839.2|5833.2|5839.2|5833.2|5839.1|5833.1|1
1641344790000|2022-01-05 01:06:30|5838.8|5832.8|5840.2|5834.2|5840.2|5834.2|5838.7|5832.7|3
1641344800000|2022-01-05 01:06:40|5840.7|5834.7|5842.1|5836.1|5842.1|5836.1|5840.7|5834.7|5
1641344810000|2022-01-05 01:06:50|5842.2|5836.2|5845.6|5839.6|5845.6|5839.6|5842.2|5836.2|14
1641344820000|2022-01-05 01:07:00|5844.2|5838.2|5844.2|5838.2|5844.7|5838.7|5844.2|5838.2|2
1641344830000|2022-01-05 01:07:10|5843.7|5837.7|5843.2|5837.2|5843.7|5837.7|5842.6|5836.6|2
1641344840000|2022-01-05 01:07:20|5842.8|5836.8|5843.6|5837.6|5843.6|5837.6|5842.8|5836.8|2
1641344850000|2022-01-05 01:07:30|5844.2|5838.2|5846.7|5840.7|5846.7|5840.7|5844.2|5838.2|7
1641344860000|2022-01-05 01:07:40|5846.3|5840.3|5845.6|5839.6|5846.7|5840.7|5845.6|5839.6|1
1641344870000|2022-01-05 01:07:50|5846.1|5840.1|5848.7|5842.7|5848.7|5842.7|5845.7|5839.7|2
1641344880000|2022-01-05 01:08:00|5847.7|5841.7|5847.1|5841.1|5847.7|5841.7|5847.1|5841.1|3
1641344890000|2022-01-05 01:08:10|5847.6|5841.6|5848.2|5842.2|5848.2|5842.2|5847.6|5841.6|1
1641344900000|2022-01-05 01:08:20|5848.6|5842.6|5848.1|5842.1|5848.6|5842.6|5848.1|5842.1|63
1641344910000|2022-01-05 01:08:30|5848.5|5842.5|5848.1|5842.1|5848.5|5842.5|5848.1|5842.1|0
1641344920000|2022-01-05 01:08:40|5847.6|5841.6|5848|5842|5848.1|5842.1|5847.6|5841.6|2
1641344930000|2022-01-05 01:08:50|5848.5|5842.5|5849.1|5843.1|5849.1|5843.1|5848.5|5842.5|14
1641344940000|2022-01-05 01:09:00|||||||||8
1641344950000|2022-01-05 01:09:10|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|8
1641344960000|2022-01-05 01:09:20|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|2
1641344970000|2022-01-05 01:09:30|5852.1|5846.1|5851.6|5845.6|5852.1|5846.1|5851.6|5845.6|3
1641344980000|2022-01-05 01:09:40|5852.1|5846.1|5853|5847|5853|5847|5852.1|5846.1|1
1641344990000|2022-01-05 01:09:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|14
1641345000000|2022-01-05 01:10:00|5851.1|5845.1|5850.6|5844.6|5851.1|5845.1|5850.5|5844.5|2
1641345010000|2022-01-05 01:10:10|5851.4|5845.4|5850.6|5844.6|5851.4|5845.4|5848.6|5842.6|4
1641345020000|2022-01-05 01:10:20|5851.1|5845.1|5850.6|5844.6|5851.6|5845.6|5850.6|5844.6|0
1641345030000|2022-01-05 01:10:30|5850.1|5844.1|5849.6|5843.6|5850.1|5844.1|5849.6|5843.6|1
1641345040000|2022-01-05 01:10:40|5850.1|5844.1|5849.6|5843.6|5850.1|5844.1|5849.6|5843.6|0
1641345050000|2022-01-05 01:10:50|5847.5|5841.5|5848.6|5842.6|5848.6|5842.6|5847.5|5841.5|2
1641345060000|2022-01-05 01:11:00|5848.1|5842.1|5845.6|5839.6|5848.1|5842.1|5845.6|5839.6|8
1641345070000|2022-01-05 01:11:10|5846.1|5840.1|5845.1|5839.1|5846.1|5840.1|5845.1|5839.1|0
1641345080000|2022-01-05 01:11:20|5845.6|5839.6|5846.5|5840.5|5846.5|5840.5|5845.6|5839.6|2
1641345090000|2022-01-05 01:11:30|5846.6|5840.6|5846.1|5840.1|5847|5841|5846.1|5840.1|0
1641345100000|2022-01-05 01:11:40|5846.3|5840.3|5851.5|5845.5|5851.5|5845.5|5846.3|5840.3|6
1641345110000|2022-01-05 01:11:50|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|9
1641345120000|2022-01-05 01:12:00|5854.1|5848.1|5852.1|5846.1|5854.1|5848.1|5852.1|5846.1|37
1641345130000|2022-01-05 01:12:10|5850.6|5844.6|5851.1|5845.1|5851.1|5845.1|5850.1|5844.1|4
1641345140000|2022-01-05 01:12:20|5852.1|5846.1|5849.1|5843.1|5852.1|5846.1|5849.1|5843.1|7
1641345150000|2022-01-05 01:12:30|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|1
1641345160000|2022-01-05 01:12:40|5848.7|5842.7|5852.6|5846.6|5852.6|5846.6|5848.7|5842.7|3
1641345170000|2022-01-05 01:12:50|5850.6|5844.6|5850.6|5844.6|5851|5845|5850.6|5844.6|3
1641345180000|2022-01-05 01:13:00|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|1
1641345190000|2022-01-05 01:13:10|5854.1|5848.1|5855.1|5849.1|5855.1|5849.1|5854.1|5848.1|13
1641345200000|2022-01-05 01:13:20|5859.6|5853.6|5861.5|5855.5|5862|5856|5859.6|5853.6|7
1641345210000|2022-01-05 01:13:30|5862.2|5856.2|5866.6|5860.6|5868.6|5862.6|5862.1|5856.1|48
1641345220000|2022-01-05 01:13:40|5870.4|5864.4|5869.4|5863.4|5870.4|5864.4|5869.4|5863.4|6
1641345230000|2022-01-05 01:13:50|5869.9|5863.9|5873.4|5867.4|5873.4|5867.4|5869.9|5863.9|21
1641345240000|2022-01-05 01:14:00|||||||||19
1641345250000|2022-01-05 01:14:10|||||||||19
1641345260000|2022-01-05 01:14:20|||||||||8
1641345270000|2022-01-05 01:14:30|5875.4|5869.4|5874.9|5868.9|5875.4|5869.4|5874.5|5868.5|13
1641345280000|2022-01-05 01:14:40|5875.4|5869.4|5878.4|5872.4|5878.4|5872.4|5875.4|5869.4|7
1641345290000|2022-01-05 01:14:50|5878|5872|5878|5872|5878.9|5872.9|5878|5872|2
1641345300000|2022-01-05 01:15:00|5877.9|5871.9|5876.9|5870.9|5877.9|5871.9|5876|5870|2
1641345310000|2022-01-05 01:15:10|5876.5|5870.5|5877.4|5871.4|5877.4|5871.4|5876.5|5870.5|11
1641345320000|2022-01-05 01:15:20|5876.5|5870.5|5876|5870|5876.5|5870.5|5876|5870|1
1641345330000|2022-01-05 01:15:30|5875.9|5869.9|5877.9|5871.9|5877.9|5871.9|5875|5869|10
1641345340000|2022-01-05 01:15:40|5878.4|5872.4|5877.4|5871.4|5878.4|5872.4|5877.4|5871.4|3
1641345350000|2022-01-05 01:15:50|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|4
1641345360000|2022-01-05 01:16:00|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|3
1641345390000|2022-01-05 01:16:30|5877.5|5871.5|5877.4|5871.4|5877.5|5871.5|5877.4|5871.4|12
1641345400000|2022-01-05 01:16:40|5877.9|5871.9|5878.9|5872.9|5878.9|5872.9|5877.9|5871.9|7
1641345410000|2022-01-05 01:16:50|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|1
1641345420000|2022-01-05 01:17:00|5878.4|5872.4|5879.4|5873.4|5879.4|5873.4|5877.4|5871.4|21
1641345430000|2022-01-05 01:17:10|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|2
1641345440000|2022-01-05 01:17:20|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5878.9|5872.9|5
1641345450000|2022-01-05 01:17:30|5878.9|5872.9|5879.4|5873.4|5879.4|5873.4|5878.9|5872.9|1
1641345460000|2022-01-05 01:17:40|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|2
1641345470000|2022-01-05 01:17:50|||||||||1
1641345480000|2022-01-05 01:18:00|5878.9|5872.9|5878.4|5872.4|5878.9|5872.9|5878.4|5872.4|2
1641345490000|2022-01-05 01:18:10|||||||||4
1641345500000|2022-01-05 01:18:20|||||||||1
1641345510000|2022-01-05 01:18:30|5878.9|5872.9|5878.4|5872.4|5878.9|5872.9|5878.4|5872.4|4
1641345520000|2022-01-05 01:18:40|5877.9|5871.9|5875.9|5869.9|5878.4|5872.4|5875.9|5869.9|29
1641345530000|2022-01-05 01:18:50|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|0
1641345540000|2022-01-05 01:19:00|5875|5869|5878.4|5872.4|5878.4|5872.4|5875|5869|17
1641345550000|2022-01-05 01:19:10|5877.9|5871.9|5879.9|5873.9|5880.4|5874.4|5877.4|5871.4|3
1641345560000|2022-01-05 01:19:20|5879.5|5873.5|5879.4|5873.4|5879.5|5873.5|5879.4|5873.4|16
1641345570000|2022-01-05 01:19:30|5879|5873|5878.9|5872.9|5879|5873|5878.9|5872.9|2
1641345580000|2022-01-05 01:19:40|5876.9|5870.9|5876.4|5870.4|5876.9|5870.9|5876.4|5870.4|2
1641345590000|2022-01-05 01:19:50|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|1
1641345600000|2022-01-05 01:20:00|5876.5|5870.5|5875.5|5869.5|5876.9|5870.9|5875.5|5869.5|1
1641345610000|2022-01-05 01:20:10|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1641345620000|2022-01-05 01:20:20|5876.4|5870.4|5874.9|5868.9|5876.4|5870.4|5874.9|5868.9|3
1641345630000|2022-01-05 01:20:30|5875.4|5869.4|5874.9|5868.9|5876.4|5870.4|5874.9|5868.9|3
1641345660000|2022-01-05 01:21:00|5874.4|5868.4|5874.4|5868.4|5874.9|5868.9|5874.4|5868.4|6
1641345670000|2022-01-05 01:21:10|5874|5868|5874.4|5868.4|5874.9|5868.9|5874|5868|12
1641345680000|2022-01-05 01:21:20|5874.9|5868.9|5874.5|5868.5|5875.4|5869.4|5874.5|5868.5|1
1641345690000|2022-01-05 01:21:30|5874.4|5868.4|5876|5870|5876|5870|5873.6|5867.6|5
1641345700000|2022-01-05 01:21:40|5875.6|5869.6|5874.9|5868.9|5875.6|5869.6|5874.6|5868.6|4
1641345710000|2022-01-05 01:21:50|5875|5869|5875|5869|5875|5869|5875|5869|0
1641345720000|2022-01-05 01:22:00|5874.5|5868.5|5873.9|5867.9|5874.5|5868.5|5873.5|5867.5|12
1641345730000|2022-01-05 01:22:10|5874.7|5868.7|5873.9|5867.9|5874.9|5868.9|5873.9|5867.9|1
1641345740000|2022-01-05 01:22:20|5873.4|5867.4|5873.9|5867.9|5874.4|5868.4|5873.4|5867.4|6
1641345750000|2022-01-05 01:22:30|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|4
1641345760000|2022-01-05 01:22:40|5873.4|5867.4|5873.9|5867.9|5873.9|5867.9|5873.4|5867.4|1
1641345770000|2022-01-05 01:22:50|5874.3|5868.3|5874.4|5868.4|5874.4|5868.4|5874.3|5868.3|1
1641345780000|2022-01-05 01:23:00|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|5874|5868|1
1641345790000|2022-01-05 01:23:10|5874.4|5868.4|5874.9|5868.9|5874.9|5868.9|5874.4|5868.4|6
1641345810000|2022-01-05 01:23:30|||||||||6
1641345840000|2022-01-05 01:24:00|5874|5868|5874|5868|5874.4|5868.4|5873.1|5867.1|19
1641345850000|2022-01-05 01:24:10|5873.5|5867.5|5874|5868|5874.4|5868.4|5873.5|5867.5|1
1641345860000|2022-01-05 01:24:20|5873.6|5867.6|5874.4|5868.4|5874.4|5868.4|5873.6|5867.6|1
1641345870000|2022-01-05 01:24:30|5873|5867|5874.4|5868.4|5874.4|5868.4|5873|5867|1
1641345880000|2022-01-05 01:24:40|5874|5868|5874.4|5868.4|5874.4|5868.4|5874|5868|0
1641345890000|2022-01-05 01:24:50|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|3
1641345900000|2022-01-05 01:25:00|5876.4|5870.4|5877.4|5871.4|5877.4|5871.4|5876.4|5870.4|24
1641345910000|2022-01-05 01:25:10|5877.9|5871.9|5879.4|5873.4|5879.4|5873.4|5877.9|5871.9|1
1641345920000|2022-01-05 01:25:20|5880.4|5874.4|5878.9|5872.9|5880.4|5874.4|5878.9|5872.9|1
1641345930000|2022-01-05 01:25:30|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|0
1641345940000|2022-01-05 01:25:40|5878|5872|5877.9|5871.9|5878|5872|5877.9|5871.9|1
1641345950000|2022-01-05 01:25:50|5877.5|5871.5|5877.4|5871.4|5877.5|5871.5|5877.4|5871.4|1
1641345960000|2022-01-05 01:26:00|5876.4|5870.4|5876.9|5870.9|5876.9|5870.9|5876.4|5870.4|1
1641345970000|2022-01-05 01:26:10|5876.4|5870.4|5875.4|5869.4|5876.5|5870.5|5875.4|5869.4|1
1641345980000|2022-01-05 01:26:20|5875.9|5869.9|5877.4|5871.4|5877.4|5871.4|5875.9|5869.9|17
1641346000000|2022-01-05 01:26:40|||||||||1
1641346020000|2022-01-05 01:27:00|5877.9|5871.9|5874.9|5868.9|5877.9|5871.9|5874.9|5868.9|1
1641346030000|2022-01-05 01:27:10|5874.4|5868.4|5875.4|5869.4|5875.4|5869.4|5874.4|5868.4|2
1641346040000|2022-01-05 01:27:20|5875.9|5869.9|5876.4|5870.4|5876.4|5870.4|5875.9|5869.9|0
1641346050000|2022-01-05 01:27:30|5875|5869|5875.4|5869.4|5875.4|5869.4|5875|5869|1
1641346060000|2022-01-05 01:27:40|5875|5869|5874|5868|5875|5869|5873.4|5867.4|2
1641346070000|2022-01-05 01:27:50|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874|5868|0
1641346080000|2022-01-05 01:28:00|5874|5868|5873.9|5867.9|5874|5868|5873.9|5867.9|0
1641346090000|2022-01-05 01:28:10|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|0
1641346110000|2022-01-05 01:28:30|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|0
1641346120000|2022-01-05 01:28:40|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5873.4|5867.4|3
1641346130000|2022-01-05 01:28:50|5874|5868|5874.4|5868.4|5874.4|5868.4|5873.9|5867.9|0
1641346140000|2022-01-05 01:29:00|5874.3|5868.3|5875.4|5869.4|5875.4|5869.4|5873.9|5867.9|10
1641346150000|2022-01-05 01:29:10|5875.3|5869.3|5874.4|5868.4|5875.3|5869.3|5874.4|5868.4|0
1641346170000|2022-01-05 01:29:30|5874.9|5868.9|5875.4|5869.4|5875.4|5869.4|5874.9|5868.9|0
1641346180000|2022-01-05 01:29:40|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5875.9|5869.9|1
1641346190000|2022-01-05 01:29:50|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.4|5869.4|0
1641346200000|2022-01-05 01:30:00|5875.4|5869.4|5874.4|5868.4|5875.4|5869.4|5874.4|5868.4|3
1641346210000|2022-01-05 01:30:10|5873.9|5867.9|5874.9|5868.9|5874.9|5868.9|5873.9|5867.9|5
1641346220000|2022-01-05 01:30:20|5873.9|5867.9|5874.4|5868.4|5875.9|5869.9|5873.9|5867.9|8
1641346240000|2022-01-05 01:30:40|5874.9|5868.9|5875.4|5869.4|5875.4|5869.4|5874.9|5868.9|0
1641346260000|2022-01-05 01:31:00|5874.9|5868.9|5874.4|5868.4|5875.9|5869.9|5874.4|5868.4|1
1641346270000|2022-01-05 01:31:10|||||||||2
1641346280000|2022-01-05 01:31:20|5874|5868|5874.4|5868.4|5874.4|5868.4|5872.7|5866.7|7
1641346290000|2022-01-05 01:31:30|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|4
1641346300000|2022-01-05 01:31:40|5873.5|5867.5|5871.4|5865.4|5874.4|5868.4|5871.4|5865.4|6
1641346310000|2022-01-05 01:31:50|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1641346320000|2022-01-05 01:32:00|5870.4|5864.4|5868.4|5862.4|5870.4|5864.4|5868.4|5862.4|6
1641346330000|2022-01-05 01:32:10|5866.4|5860.4|5865.9|5859.9|5866.4|5860.4|5865.9|5859.9|10
1641346340000|2022-01-05 01:32:20|5865.4|5859.4|5861.9|5855.9|5865.4|5859.4|5861.9|5855.9|3
1641346350000|2022-01-05 01:32:30|5862.4|5856.4|5857.9|5851.9|5862.4|5856.4|5857.9|5851.9|11
1641346360000|2022-01-05 01:32:40|5857.5|5851.5|5858.5|5852.5|5858.9|5852.9|5857.5|5851.5|5
1641346390000|2022-01-05 01:33:10|5858.9|5852.9|5859.5|5853.5|5859.5|5853.5|5858.9|5852.9|6
1641346420000|2022-01-05 01:33:40|5858.9|5852.9|5858.4|5852.4|5859.5|5853.5|5858.4|5852.4|9
1641346430000|2022-01-05 01:33:50|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|3
1641346440000|2022-01-05 01:34:00|5858.4|5852.4|5857.4|5851.4|5858.4|5852.4|5856.9|5850.9|5
1641346450000|2022-01-05 01:34:10|5858.4|5852.4|5857.9|5851.9|5858.4|5852.4|5857.9|5851.9|0
1641346460000|2022-01-05 01:34:20|5857.5|5851.5|5858.9|5852.9|5858.9|5852.9|5857.4|5851.4|1
1641346490000|2022-01-05 01:34:50|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|0
1641346500000|2022-01-05 01:35:00|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.5|5852.5|8
1641346510000|2022-01-05 01:35:10|5859.4|5853.4|5859.5|5853.5|5859.5|5853.5|5859.4|5853.4|11
1641346530000|2022-01-05 01:35:30|5861.4|5855.4|5861.9|5855.9|5862.2|5856.2|5861.4|5855.4|29
1641346540000|2022-01-05 01:35:40|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|2
1641346550000|2022-01-05 01:35:50|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|2
1641346560000|2022-01-05 01:36:00|5860.4|5854.4|5860|5854|5860.4|5854.4|5860|5854|0
1641346570000|2022-01-05 01:36:10|||||||||1
1641346590000|2022-01-05 01:36:30|5858.4|5852.4|5856.9|5850.9|5858.4|5852.4|5856.9|5850.9|2
1641346600000|2022-01-05 01:36:40|5856.5|5850.5|5855|5849|5856.5|5850.5|5855|5849|0
1641346610000|2022-01-05 01:36:50|5855.5|5849.5|5854.4|5848.4|5855.5|5849.5|5853.9|5847.9|2
1641346620000|2022-01-05 01:37:00|5853.9|5847.9|5855.4|5849.4|5855.4|5849.4|5853.5|5847.5|0
1641346630000|2022-01-05 01:37:10|5854.6|5848.6|5852.4|5846.4|5855.4|5849.4|5852.4|5846.4|5
1641346640000|2022-01-05 01:37:20|5852|5846|5852.4|5846.4|5852.4|5846.4|5852|5846|2
1641346650000|2022-01-05 01:37:30|5851.5|5845.5|5850.4|5844.4|5851.5|5845.5|5850.4|5844.4|2
1641346660000|2022-01-05 01:37:40|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|1
1641346670000|2022-01-05 01:37:50|5851.4|5845.4|5851.9|5845.9|5851.9|5845.9|5851.4|5845.4|1
1641346680000|2022-01-05 01:38:00|5852.4|5846.4|5849.9|5843.9|5852.4|5846.4|5849.9|5843.9|1
1641346690000|2022-01-05 01:38:10|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|2
1641346720000|2022-01-05 01:38:40|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5847.9|5841.9|0
1641346730000|2022-01-05 01:38:50|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.5|5841.5|10
1641346740000|2022-01-05 01:39:00|5847.4|5841.4|5848.9|5842.9|5849.9|5843.9|5847.4|5841.4|10
1641346750000|2022-01-05 01:39:10|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1641346760000|2022-01-05 01:39:20|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|0
1641346770000|2022-01-05 01:39:30|5849.3|5843.3|5849.4|5843.4|5849.4|5843.4|5849.3|5843.3|0
1641346780000|2022-01-05 01:39:40|5849.9|5843.9|5849.4|5843.4|5849.9|5843.9|5849.4|5843.4|0
1641346800000|2022-01-05 01:40:00|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|0
1641346810000|2022-01-05 01:40:10|5848.5|5842.5|5846.9|5840.9|5848.5|5842.5|5846.9|5840.9|1
1641346820000|2022-01-05 01:40:20|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|6
1641346830000|2022-01-05 01:40:30|||||||||1
1641346840000|2022-01-05 01:40:40|5847|5841|5844.9|5838.9|5847|5841|5844.4|5838.4|22
1641346850000|2022-01-05 01:40:50|5835.9|5829.9|5834.4|5828.4|5835.9|5829.9|5833.4|5827.4|34
1641346860000|2022-01-05 01:41:00|5834.5|5828.5|5835|5829|5835|5829|5834.5|5828.5|6
1641346870000|2022-01-05 01:41:10|5835.5|5829.5|5837.8|5831.8|5837.8|5831.8|5835.5|5829.5|3
1641346880000|2022-01-05 01:41:20|5837.9|5831.9|5839.6|5833.6|5839.6|5833.6|5837.9|5831.9|3
1641346890000|2022-01-05 01:41:30|5840|5834|5838.6|5832.6|5840.3|5834.3|5838.6|5832.6|3
1641346920000|2022-01-05 01:42:00|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1641346930000|2022-01-05 01:42:10|||||||||1
1641346940000|2022-01-05 01:42:20|5837.6|5831.6|5835.1|5829.1|5837.6|5831.6|5834.6|5828.6|8
1641346960000|2022-01-05 01:42:40|5835.6|5829.6|5835.1|5829.1|5835.6|5829.6|5835.1|5829.1|1
1641346970000|2022-01-05 01:42:50|5835.5|5829.5|5836.1|5830.1|5836.1|5830.1|5835.5|5829.5|0
1641346990000|2022-01-05 01:43:10|5835.5|5829.5|5835.6|5829.6|5835.6|5829.6|5835.5|5829.5|0
1641347030000|2022-01-05 01:43:50|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1641347040000|2022-01-05 01:44:00|5835|5829|5833.1|5827.1|5835|5829|5833.1|5827.1|5
1641347050000|2022-01-05 01:44:10|5832.9|5826.9|5833.6|5827.6|5833.6|5827.6|5832.9|5826.9|4
1641347060000|2022-01-05 01:44:20|5831.8|5825.8|5833.6|5827.6|5833.6|5827.6|5831.8|5825.8|3
1641347070000|2022-01-05 01:44:30|5834.4|5828.4|5834.6|5828.6|5834.6|5828.6|5834.4|5828.4|0
1641347080000|2022-01-05 01:44:40|5835.5|5829.5|5836|5830|5836|5830|5835.5|5829.5|1
1641347090000|2022-01-05 01:44:50|5835.6|5829.6|5835.1|5829.1|5836|5830|5835.1|5829.1|1
1641347100000|2022-01-05 01:45:00|5834.2|5828.2|5834.1|5828.1|5834.2|5828.2|5834.1|5828.1|0
1641347110000|2022-01-05 01:45:10|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1641347120000|2022-01-05 01:45:20|5833.1|5827.1|5833|5827|5833.1|5827.1|5832.6|5826.6|1
1641347130000|2022-01-05 01:45:30|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1641347160000|2022-01-05 01:46:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1641347170000|2022-01-05 01:46:10|5833.5|5827.5|5834.6|5828.6|5834.6|5828.6|5833.5|5827.5|1
1641347180000|2022-01-05 01:46:20|5834.5|5828.5|5834.1|5828.1|5834.5|5828.5|5834.1|5828.1|2
1641347210000|2022-01-05 01:46:50|5833.6|5827.6|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|2
1641347220000|2022-01-05 01:47:00|5834|5828|5834|5828|5834|5828|5834|5828|0
1641347230000|2022-01-05 01:47:10|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1641347250000|2022-01-05 01:47:30|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|2
1641347260000|2022-01-05 01:47:40|||||||||1
1641347280000|2022-01-05 01:48:00|5833.6|5827.6|5833.6|5827.6|5834.1|5828.1|5833.1|5827.1|4
1641347290000|2022-01-05 01:48:10|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1641347320000|2022-01-05 01:48:40|5833.3|5827.3|5837|5831|5837|5831|5833.3|5827.3|3
1641347330000|2022-01-05 01:48:50|||||||||1
1641347340000|2022-01-05 01:49:00|5836.6|5830.6|5836|5830|5836.6|5830.6|5835.6|5829.6|14
1641347360000|2022-01-05 01:49:20|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|2
1641347380000|2022-01-05 01:49:40|5837.6|5831.6|5836.5|5830.5|5837.6|5831.6|5836.5|5830.5|1
1641347390000|2022-01-05 01:49:50|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1641347400000|2022-01-05 01:50:00|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1641347420000|2022-01-05 01:50:20|5836.1|5830.1|5836.5|5830.5|5836.5|5830.5|5836.1|5830.1|2
1641347440000|2022-01-05 01:50:40|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1641347480000|2022-01-05 01:51:20|||||||||1
1641347490000|2022-01-05 01:51:30|5836.2|5830.2|5836.5|5830.5|5836.5|5830.5|5836.2|5830.2|2
1641347500000|2022-01-05 01:51:40|5836.1|5830.1|5837.5|5831.5|5837.5|5831.5|5836.1|5830.1|0
1641347520000|2022-01-05 01:52:00|5836.5|5830.5|5837.5|5831.5|5837.5|5831.5|5836.5|5830.5|3
1641347540000|2022-01-05 01:52:20|5837.6|5831.6|5839.3|5833.3|5839.3|5833.3|5837.6|5831.6|5
1641347550000|2022-01-05 01:52:30|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1641347560000|2022-01-05 01:52:40|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|1
1641347570000|2022-01-05 01:52:50|5839.5|5833.5|5839.1|5833.1|5839.5|5833.5|5839.1|5833.1|0
1641347580000|2022-01-05 01:53:00|5839|5833|5838.1|5832.1|5839|5833|5838.1|5832.1|1
1641347590000|2022-01-05 01:53:10|5838|5832|5838|5832|5838|5832|5838|5832|1
1641347600000|2022-01-05 01:53:20|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|1
1641347610000|2022-01-05 01:53:30|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5
1641347630000|2022-01-05 01:53:50|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1641347640000|2022-01-05 01:54:00|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5
1641347670000|2022-01-05 01:54:30|5836.6|5830.6|5834.6|5828.6|5836.6|5830.6|5834.6|5828.6|1
1641347680000|2022-01-05 01:54:40|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1641347690000|2022-01-05 01:54:50|5836.5|5830.5|5836.6|5830.6|5837|5831|5836.5|5830.5|4
1641347700000|2022-01-05 01:55:00|5837|5831|5836.6|5830.6|5837|5831|5835.6|5829.6|0
1641347710000|2022-01-05 01:55:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5836.6|5830.6|0
1641347730000|2022-01-05 01:55:30|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1641347750000|2022-01-05 01:55:50|5837.1|5831.1|5837.5|5831.5|5837.5|5831.5|5837.1|5831.1|1
1641347760000|2022-01-05 01:56:00|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1641347790000|2022-01-05 01:56:30|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|1
1641347820000|2022-01-05 01:57:00|5839.1|5833.1|5838.6|5832.6|5839.1|5833.1|5838.6|5832.6|0
1641347830000|2022-01-05 01:57:10|5839.5|5833.5|5842.6|5836.6|5842.6|5836.6|5839.5|5833.5|5
1641347860000|2022-01-05 01:57:40|5843.4|5837.4|5843.5|5837.5|5843.5|5837.5|5843.4|5837.4|0
1641347880000|2022-01-05 01:58:00|5842.1|5836.1|5841.6|5835.6|5842.5|5836.5|5840.8|5834.8|11
1641347890000|2022-01-05 01:58:10|5842.4|5836.4|5842.5|5836.5|5842.6|5836.6|5842.4|5836.4|0
1641347900000|2022-01-05 01:58:20|5843.5|5837.5|5844|5838|5844|5838|5843.5|5837.5|1
1641347920000|2022-01-05 01:58:40|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1641347930000|2022-01-05 01:58:50|5845|5839|5847|5841|5847|5841|5845|5839|3
1641347940000|2022-01-05 01:59:00|5846.5|5840.5|5843.6|5837.6|5846.5|5840.5|5843.6|5837.6|5
1641347950000|2022-01-05 01:59:10|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5842.6|5836.6|0
1641347970000|2022-01-05 01:59:30|5842.6|5836.6|5841.6|5835.6|5842.6|5836.6|5841.6|5835.6|0
1641347990000|2022-01-05 01:59:50|5841.1|5835.1|5839.6|5833.6|5841.1|5835.1|5839.6|5833.6|1
1641348000000|2022-01-05 02:00:00|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1641348010000|2022-01-05 02:00:10|5841.6|5835.6|5841.1|5835.1|5841.6|5835.6|5841.1|5835.1|0
1641348040000|2022-01-05 02:00:40|5842|5836|5842|5836|5842|5836|5842|5836|1
1641348050000|2022-01-05 02:00:50|5842.9|5836.9|5843.6|5837.6|5843.6|5837.6|5842.9|5836.9|0
1641348080000|2022-01-05 02:01:20|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5842.6|5836.6|0
1641348110000|2022-01-05 02:01:50|||||||||1
1641348120000|2022-01-05 02:02:00|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5840.6|5834.6|9
1641348190000|2022-01-05 02:03:10|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|3
1641348200000|2022-01-05 02:03:20|5841|5835|5841|5835|5841|5835|5841|5835|1
1641348210000|2022-01-05 02:03:30|5841.1|5835.1|5840.1|5834.1|5841.1|5835.1|5840.1|5834.1|1
1641348220000|2022-01-05 02:03:40|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|1
1641348230000|2022-01-05 02:03:50|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1641348240000|2022-01-05 02:04:00|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5838.6|5832.6|4
1641348260000|2022-01-05 02:04:20|5839.8|5833.8|5842.1|5836.1|5842.6|5836.6|5839.8|5833.8|4
1641348300000|2022-01-05 02:05:00|5841.6|5835.6|5840.6|5834.6|5841.6|5835.6|5840.6|5834.6|1
1641348320000|2022-01-05 02:05:20|5840.2|5834.2|5840.1|5834.1|5840.2|5834.2|5840.1|5834.1|0
1641348330000|2022-01-05 02:05:30|5839.7|5833.7|5839.6|5833.6|5839.7|5833.7|5839.6|5833.6|0
1641348340000|2022-01-05 02:05:40|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1641348350000|2022-01-05 02:05:50|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1641348360000|2022-01-05 02:06:00|5839.2|5833.2|5838.6|5832.6|5839.2|5833.2|5838.6|5832.6|0
1641348400000|2022-01-05 02:06:40|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1641348410000|2022-01-05 02:06:50|5837.1|5831.1|5836.2|5830.2|5837.1|5831.1|5836.1|5830.1|2
1641348420000|2022-01-05 02:07:00|5836.1|5830.1|5836.6|5830.6|5836.6|5830.6|5836.1|5830.1|0
1641348430000|2022-01-05 02:07:10|5836.1|5830.1|5836.6|5830.6|5836.6|5830.6|5836.1|5830.1|0
1641348440000|2022-01-05 02:07:20|5836.2|5830.2|5835.1|5829.1|5836.2|5830.2|5834.1|5828.1|0
1641348450000|2022-01-05 02:07:30|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1641348460000|2022-01-05 02:07:40|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1641348480000|2022-01-05 02:08:00|5834|5828|5829|5823|5834|5828|5828.6|5822.6|9
1641348490000|2022-01-05 02:08:10|5828.1|5822.1|5828.6|5822.6|5828.6|5822.6|5828.1|5822.1|1
1641348510000|2022-01-05 02:08:30|5829|5823|5829|5823|5829|5823|5829|5823|0
1641348530000|2022-01-05 02:08:50|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641348540000|2022-01-05 02:09:00|5829.1|5823.1|5830.5|5824.5|5830.5|5824.5|5829.1|5823.1|1
1641348550000|2022-01-05 02:09:10|5830.1|5824.1|5830.5|5824.5|5830.5|5824.5|5830|5824|0
1641348560000|2022-01-05 02:09:20|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1641348570000|2022-01-05 02:09:30|5830.5|5824.5|5831.5|5825.5|5831.5|5825.5|5830.1|5824.1|1
1641348580000|2022-01-05 02:09:40|5831.6|5825.6|5832.6|5826.6|5833.4|5827.4|5831.6|5825.6|1
1641348590000|2022-01-05 02:09:50|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5831.6|5825.6|1
1641348600000|2022-01-05 02:10:00|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1641348640000|2022-01-05 02:10:40|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|10
1641348660000|2022-01-05 02:11:00|||||||||1
1641348670000|2022-01-05 02:11:10|5829.6|5823.6|5829.1|5823.1|5829.6|5823.6|5829.1|5823.1|0
1641348690000|2022-01-05 02:11:30|5829.9|5823.9|5829.1|5823.1|5830.1|5824.1|5829.1|5823.1|0
1641348710000|2022-01-05 02:11:50|5829.5|5823.5|5829.6|5823.6|5830.1|5824.1|5829.5|5823.5|0
1641348720000|2022-01-05 02:12:00|5829.1|5823.1|5829.6|5823.6|5829.6|5823.6|5829.1|5823.1|0
1641348730000|2022-01-05 02:12:10|5830|5824|5830.6|5824.6|5830.6|5824.6|5830|5824|0
1641348740000|2022-01-05 02:12:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.1|5825.1|0
1641348750000|2022-01-05 02:12:30|5832|5826|5833.5|5827.5|5833.5|5827.5|5832|5826|1
1641348760000|2022-01-05 02:12:40|5835|5829|5834.6|5828.6|5835|5829|5834.6|5828.6|2
1641348770000|2022-01-05 02:12:50|5835|5829|5836|5830|5836|5830|5835|5829|2
1641348780000|2022-01-05 02:13:00|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1641348840000|2022-01-05 02:14:00|5835.1|5829.1|5835.6|5829.6|5835.6|5829.6|5834.6|5828.6|0
1641348860000|2022-01-05 02:14:20|5836|5830|5834.6|5828.6|5836.5|5830.5|5834.6|5828.6|0
1641348890000|2022-01-05 02:14:50|5835.1|5829.1|5835.6|5829.6|5835.6|5829.6|5835.1|5829.1|0
1641348950000|2022-01-05 02:15:50|5835.5|5829.5|5834.6|5828.6|5835.5|5829.5|5834.6|5828.6|1
1641348960000|2022-01-05 02:16:00|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1641348980000|2022-01-05 02:16:20|5834.5|5828.5|5834.1|5828.1|5834.5|5828.5|5834.1|5828.1|0
1641349020000|2022-01-05 02:17:00|5833.6|5827.6|5832.6|5826.6|5833.6|5827.6|5832.6|5826.6|2
1641349040000|2022-01-05 02:17:20|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5831.2|5825.2|3
1641349060000|2022-01-05 02:17:40|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|3
1641349070000|2022-01-05 02:17:50|5834.1|5828.1|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|0
1641349100000|2022-01-05 02:18:20|5834|5828|5833.6|5827.6|5834.4|5828.4|5833.6|5827.6|0
1641349140000|2022-01-05 02:19:00|5833.1|5827.1|5831.8|5825.8|5833.1|5827.1|5831.8|5825.8|1
1641349150000|2022-01-05 02:19:10|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|0
1641349170000|2022-01-05 02:19:30|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5831.7|5825.7|0
1641349220000|2022-01-05 02:20:20|5833|5827|5833|5827|5833|5827|5833|5827|0
1641349230000|2022-01-05 02:20:30|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1641349250000|2022-01-05 02:20:50|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1641349260000|2022-01-05 02:21:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1641349310000|2022-01-05 02:21:50|5833|5827|5833|5827|5833|5827|5833|5827|0
1641349320000|2022-01-05 02:22:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1641349390000|2022-01-05 02:23:10|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1641349430000|2022-01-05 02:23:50|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1641349440000|2022-01-05 02:24:00|5832.1|5826.1|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|1
1641349480000|2022-01-05 02:24:40|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|2
1641349570000|2022-01-05 02:26:10|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1641349610000|2022-01-05 02:26:50|5834|5828|5834|5828|5834|5828|5834|5828|2
1641349620000|2022-01-05 02:27:00|5833.9|5827.9|5833.5|5827.5|5833.9|5827.9|5833.5|5827.5|1
1641349630000|2022-01-05 02:27:10|5833.9|5827.9|5834|5828|5834|5828|5833.9|5827.9|0
1641349680000|2022-01-05 02:28:00|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|1
1641349730000|2022-01-05 02:28:50|5832.6|5826.6|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|0
1641349740000|2022-01-05 02:29:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1641349800000|2022-01-05 02:30:00|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5831.1|5825.1|1
1641349810000|2022-01-05 02:30:10|5832.1|5826.1|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|0
1641349820000|2022-01-05 02:30:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1641349830000|2022-01-05 02:30:30|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|0
1641349840000|2022-01-05 02:30:40|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1641349850000|2022-01-05 02:30:50|5831.2|5825.2|5832.6|5826.6|5832.6|5826.6|5831.2|5825.2|0
1641349860000|2022-01-05 02:31:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|1
1641349870000|2022-01-05 02:31:10|5833.5|5827.5|5834.1|5828.1|5834.1|5828.1|5833.5|5827.5|0
1641349890000|2022-01-05 02:31:30|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|1
1641349920000|2022-01-05 02:32:00|5835.9|5829.9|5836|5830|5836|5830|5835.5|5829.5|0
1641349930000|2022-01-05 02:32:10|5836.4|5830.4|5836.5|5830.5|5836.5|5830.5|5836.4|5830.4|0
1641349990000|2022-01-05 02:33:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1641350000000|2022-01-05 02:33:20|5837.6|5831.6|5838.5|5832.5|5838.5|5832.5|5837.6|5831.6|1
1641350010000|2022-01-05 02:33:30|5838.1|5832.1|5838.5|5832.5|5838.5|5832.5|5838.1|5832.1|0
1641350020000|2022-01-05 02:33:40|5839|5833|5838.6|5832.6|5839|5833|5838.6|5832.6|1
1641350060000|2022-01-05 02:34:20|||||||||1
1641350070000|2022-01-05 02:34:30|5838.1|5832.1|5838.6|5832.6|5838.6|5832.6|5838.1|5832.1|0
1641350100000|2022-01-05 02:35:00|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1641350110000|2022-01-05 02:35:10|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1641350120000|2022-01-05 02:35:20|5837.8|5831.8|5837.1|5831.1|5837.8|5831.8|5837.1|5831.1|0
1641350140000|2022-01-05 02:35:40|5836.6|5830.6|5833.6|5827.6|5836.6|5830.6|5833.1|5827.1|2
1641350160000|2022-01-05 02:36:00|5832.1|5826.1|5832.1|5826.1|5832.6|5826.6|5831.4|5825.4|6
1641350170000|2022-01-05 02:36:10|5831.7|5825.7|5829.1|5823.1|5831.7|5825.7|5829.1|5823.1|5
1641350180000|2022-01-05 02:36:20|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1641350190000|2022-01-05 02:36:30|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1641350200000|2022-01-05 02:36:40|5830.5|5824.5|5829.6|5823.6|5830.5|5824.5|5829.6|5823.6|0
1641350210000|2022-01-05 02:36:50|5830|5824|5830|5824|5830|5824|5830|5824|0
1641350220000|2022-01-05 02:37:00|5829.6|5823.6|5829.1|5823.1|5829.6|5823.6|5829.1|5823.1|0
1641350240000|2022-01-05 02:37:20|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1641350260000|2022-01-05 02:37:40|5829.6|5823.6|5830|5824|5830.5|5824.5|5829.6|5823.6|0
1641350280000|2022-01-05 02:38:00|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|6
1641350290000|2022-01-05 02:38:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|1
1641350300000|2022-01-05 02:38:20|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1641350330000|2022-01-05 02:38:50|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1641350340000|2022-01-05 02:39:00|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1641350350000|2022-01-05 02:39:10|5829.5|5823.5|5829.1|5823.1|5829.6|5823.6|5829.1|5823.1|0
1641350370000|2022-01-05 02:39:30|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1641350400000|2022-01-05 02:40:00|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1641350430000|2022-01-05 02:40:30|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1641350450000|2022-01-05 02:40:50|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1641350460000|2022-01-05 02:41:00|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1641350490000|2022-01-05 02:41:30|5829.1|5823.1|5829.6|5823.6|5829.6|5823.6|5829.1|5823.1|0
1641350500000|2022-01-05 02:41:40|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1641350510000|2022-01-05 02:41:50|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|1
1641350520000|2022-01-05 02:42:00|5831.5|5825.5|5832.1|5826.1|5833.4|5827.4|5831.5|5825.5|2
1641350530000|2022-01-05 02:42:10|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1641350550000|2022-01-05 02:42:30|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1641350560000|2022-01-05 02:42:40|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5832.1|5826.1|1
1641350600000|2022-01-05 02:43:20|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1641350610000|2022-01-05 02:43:30|5832.9|5826.9|5833.1|5827.1|5833.1|5827.1|5832.9|5826.9|0
1641350620000|2022-01-05 02:43:40|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|3
1641350630000|2022-01-05 02:43:50|5834.6|5828.6|5834.5|5828.5|5834.6|5828.6|5834.5|5828.5|2
1641350640000|2022-01-05 02:44:00|5834|5828|5833.6|5827.6|5834|5828|5833.6|5827.6|0
1641350650000|2022-01-05 02:44:10|5832.6|5826.6|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|0
1641350680000|2022-01-05 02:44:40|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1641350690000|2022-01-05 02:44:50|||||||||3
1641350700000|2022-01-05 02:45:00|5830.7|5824.7|5830.6|5824.6|5830.7|5824.7|5830.6|5824.6|0
1641350710000|2022-01-05 02:45:10|5831.1|5825.1|5831.6|5825.6|5832.6|5826.6|5831.1|5825.1|1
1641350730000|2022-01-05 02:45:30|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1641350740000|2022-01-05 02:45:40|5832.1|5826.1|5832.5|5826.5|5832.5|5826.5|5832|5826|1
1641350750000|2022-01-05 02:45:50|5833|5827|5833|5827|5833|5827|5833|5827|0
1641350760000|2022-01-05 02:46:00|5833.5|5827.5|5833|5827|5833.5|5827.5|5833|5827|0
1641350770000|2022-01-05 02:46:10|5833.4|5827.4|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|0
1641350780000|2022-01-05 02:46:20|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1641350810000|2022-01-05 02:46:50|5832.6|5826.6|5833|5827|5833|5827|5832.6|5826.6|0
1641350820000|2022-01-05 02:47:00|5832.6|5826.6|5833|5827|5833|5827|5832.1|5826.1|3
1641350830000|2022-01-05 02:47:10|5833.4|5827.4|5833.6|5827.6|5833.6|5827.6|5833.4|5827.4|0
1641350890000|2022-01-05 02:48:10|5835.4|5829.4|5835.6|5829.6|5835.6|5829.6|5835.4|5829.4|1
1641350900000|2022-01-05 02:48:20|5836|5830|5835.6|5829.6|5836|5830|5835.6|5829.6|0
1641350940000|2022-01-05 02:49:00|5835.5|5829.5|5834.6|5828.6|5835.5|5829.5|5834.6|5828.6|0
1641350960000|2022-01-05 02:49:20|5835|5829|5835.5|5829.5|5835.5|5829.5|5835|5829|0
1641351000000|2022-01-05 02:50:00|5835.1|5829.1|5834.6|5828.6|5835.1|5829.1|5834.6|5828.6|0
1641351020000|2022-01-05 02:50:20|5835|5829|5835.5|5829.5|5835.5|5829.5|5835|5829|0
1641351080000|2022-01-05 02:51:20|5836|5830|5836.5|5830.5|5836.5|5830.5|5836|5830|0
1641351090000|2022-01-05 02:51:30|5836.9|5830.9|5837.5|5831.5|5837.5|5831.5|5836.9|5830.9|0
1641351110000|2022-01-05 02:51:50|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|0
1641351120000|2022-01-05 02:52:00|5838.5|5832.5|5836.6|5830.6|5838.5|5832.5|5836.6|5830.6|0
1641351130000|2022-01-05 02:52:10|5837|5831|5837.6|5831.6|5837.6|5831.6|5837|5831|0
1641351220000|2022-01-05 02:53:40|5838|5832|5837.6|5831.6|5838|5832|5837.6|5831.6|0
1641351230000|2022-01-05 02:53:50|5838|5832|5838|5832|5838|5832|5838|5832|0
1641351240000|2022-01-05 02:54:00|5837.6|5831.6|5836.1|5830.1|5837.6|5831.6|5836.1|5830.1|0
1641351250000|2022-01-05 02:54:10|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1641351260000|2022-01-05 02:54:20|5837|5831|5837.5|5831.5|5837.5|5831.5|5837|5831|0
1641351290000|2022-01-05 02:54:50|5837.6|5831.6|5838|5832|5838|5832|5837.6|5831.6|0
1641351310000|2022-01-05 02:55:10|5837.6|5831.6|5836.6|5830.6|5837.6|5831.6|5836.6|5830.6|0
1641351320000|2022-01-05 02:55:20|5837|5831|5837.1|5831.1|5837.1|5831.1|5837|5831|0
1641351340000|2022-01-05 02:55:40|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838|5832|2
1641351350000|2022-01-05 02:55:50|5839|5833|5839.9|5833.9|5839.9|5833.9|5839|5833|0
1641351360000|2022-01-05 02:56:00|5840|5834|5839.1|5833.1|5840|5834|5839.1|5833.1|1
1641351370000|2022-01-05 02:56:10|5839|5833|5840.6|5834.6|5840.6|5834.6|5839|5833|0
1641351380000|2022-01-05 02:56:20|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1641351390000|2022-01-05 02:56:30|5842|5836|5841.1|5835.1|5842|5836|5840.6|5834.6|7
1641351400000|2022-01-05 02:56:40|5841.5|5835.5|5841.1|5835.1|5841.5|5835.5|5841.1|5835.1|0
1641351430000|2022-01-05 02:57:10|5841.5|5835.5|5841.1|5835.1|5841.6|5835.6|5841.1|5835.1|0
1641351440000|2022-01-05 02:57:20|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1641351450000|2022-01-05 02:57:30|5840.2|5834.2|5840.6|5834.6|5840.6|5834.6|5840.1|5834.1|1
1641351470000|2022-01-05 02:57:50|5841.1|5835.1|5841.6|5835.6|5842|5836|5840.6|5834.6|5
1641351530000|2022-01-05 02:58:50|||||||||4
1641351540000|2022-01-05 02:59:00|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|1
1641351550000|2022-01-05 02:59:10|5842.6|5836.6|5842.1|5836.1|5842.6|5836.6|5842.1|5836.1|2
1641351560000|2022-01-05 02:59:20|5842.6|5836.6|5843.1|5837.1|5843.1|5837.1|5842.1|5836.1|2
1641351570000|2022-01-05 02:59:30|5843.5|5837.5|5843.9|5837.9|5843.9|5837.9|5843.5|5837.5|0
1641351580000|2022-01-05 02:59:40|5844|5838|5843.6|5837.6|5844|5838|5843.6|5837.6|0
1641351600000|2022-01-05 03:00:00|5844|5838|5843.1|5837.1|5844|5838|5842.6|5836.6|1
1641351610000|2022-01-05 03:00:10|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1641351640000|2022-01-05 03:00:40|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1641351660000|2022-01-05 03:01:00|5844.5|5838.5|5844.6|5838.6|5844.6|5838.6|5844.5|5838.5|1
1641351670000|2022-01-05 03:01:10|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|7
1641351680000|2022-01-05 03:01:20|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1641351700000|2022-01-05 03:01:40|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1641351710000|2022-01-05 03:01:50|5843.5|5837.5|5843.1|5837.1|5843.6|5837.6|5843.1|5837.1|0
1641351720000|2022-01-05 03:02:00|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|2
1641351730000|2022-01-05 03:02:10|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1641351750000|2022-01-05 03:02:30|5843.6|5837.6|5842.6|5836.6|5843.6|5837.6|5842.6|5836.6|0
1641351760000|2022-01-05 03:02:40|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1641351770000|2022-01-05 03:02:50|5843.6|5837.6|5844.6|5838.6|5844.6|5838.6|5843.6|5837.6|0
1641351780000|2022-01-05 03:03:00|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5843.6|5837.6|0
1641351790000|2022-01-05 03:03:10|5843.2|5837.2|5843.1|5837.1|5843.6|5837.6|5843.1|5837.1|0
1641351800000|2022-01-05 03:03:20|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1641351810000|2022-01-05 03:03:30|5844.5|5838.5|5844.6|5838.6|5844.6|5838.6|5844.5|5838.5|0
1641351820000|2022-01-05 03:03:40|5845.1|5839.1|5844.1|5838.1|5845.1|5839.1|5844.1|5838.1|0
1641351830000|2022-01-05 03:03:50|5844.5|5838.5|5844.1|5838.1|5844.5|5838.5|5844.1|5838.1|0
1641351840000|2022-01-05 03:04:00|||||||||5
1641351860000|2022-01-05 03:04:20|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|1
1641351870000|2022-01-05 03:04:30|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5843.6|5837.6|3
1641351880000|2022-01-05 03:04:40|||||||||4
1641351890000|2022-01-05 03:04:50|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|2
1641351900000|2022-01-05 03:05:00|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|0
1641351920000|2022-01-05 03:05:20|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1641351950000|2022-01-05 03:05:50|5843.5|5837.5|5843.1|5837.1|5843.6|5837.6|5843.1|5837.1|0
1641351960000|2022-01-05 03:06:00|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1641351990000|2022-01-05 03:06:30|5844.5|5838.5|5843.1|5837.1|5845.1|5839.1|5843.1|5837.1|2
1641352010000|2022-01-05 03:06:50|5842.6|5836.6|5842.1|5836.1|5842.6|5836.6|5842.1|5836.1|0
1641352020000|2022-01-05 03:07:00|5842.6|5836.6|5843.1|5837.1|5843.1|5837.1|5842.6|5836.6|1
1641352050000|2022-01-05 03:07:30|5842.6|5836.6|5842.1|5836.1|5842.6|5836.6|5842.1|5836.1|0
1641352080000|2022-01-05 03:08:00|5841.6|5835.6|5840.1|5834.1|5841.6|5835.6|5839.7|5833.7|2
1641352100000|2022-01-05 03:08:20|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|0
1641352110000|2022-01-05 03:08:30|5840.5|5834.5|5840.1|5834.1|5841.1|5835.1|5840.1|5834.1|2
1641352120000|2022-01-05 03:08:40|5840.5|5834.5|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|0
1641352130000|2022-01-05 03:08:50|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1641352140000|2022-01-05 03:09:00|5838.1|5832.1|5835.5|5829.5|5838.1|5832.1|5835.1|5829.1|5
1641352150000|2022-01-05 03:09:10|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1641352160000|2022-01-05 03:09:20|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1641352180000|2022-01-05 03:09:40|5835.5|5829.5|5836.5|5830.5|5836.5|5830.5|5835.5|5829.5|2
1641352200000|2022-01-05 03:10:00|5836.1|5830.1|5835.6|5829.6|5836.5|5830.5|5835.6|5829.6|5
1641352210000|2022-01-05 03:10:10|5836|5830|5836.5|5830.5|5836.5|5830.5|5836|5830|0
1641352220000|2022-01-05 03:10:20|5836.1|5830.1|5835.6|5829.6|5836.1|5830.1|5835.6|5829.6|0
1641352230000|2022-01-05 03:10:30|5836|5830|5836.5|5830.5|5836.5|5830.5|5836|5830|0
1641352240000|2022-01-05 03:10:40|5836.4|5830.4|5835.6|5829.6|5836.4|5830.4|5835.6|5829.6|0
1641352260000|2022-01-05 03:11:00|5835.1|5829.1|5834.6|5828.6|5835.1|5829.1|5834.1|5828.1|0
1641352280000|2022-01-05 03:11:20|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1641352310000|2022-01-05 03:11:50|5834.5|5828.5|5833.1|5827.1|5834.5|5828.5|5833.1|5827.1|3
1641352350000|2022-01-05 03:12:30|5832.7|5826.7|5832.6|5826.6|5832.7|5826.7|5832.6|5826.6|0
1641352370000|2022-01-05 03:12:50|||||||||1
1641352380000|2022-01-05 03:13:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1641352390000|2022-01-05 03:13:10|5832.1|5826.1|5833.6|5827.6|5833.6|5827.6|5832.1|5826.1|1
1641352400000|2022-01-05 03:13:20|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1641352410000|2022-01-05 03:13:30|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|1
1641352440000|2022-01-05 03:14:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1641352450000|2022-01-05 03:14:10|5832.6|5826.6|5831.6|5825.6|5832.6|5826.6|5831.6|5825.6|0
1641352460000|2022-01-05 03:14:20|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5832.1|5826.1|0
1641352480000|2022-01-05 03:14:40|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1641352500000|2022-01-05 03:15:00|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1641352520000|2022-01-05 03:15:20|5831.6|5825.6|5829.6|5823.6|5831.6|5825.6|5829.6|5823.6|2
1641352560000|2022-01-05 03:16:00|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1641352570000|2022-01-05 03:16:10|5830.9|5824.9|5831|5825|5831|5825|5830.9|5824.9|0
1641352620000|2022-01-05 03:17:00|5829.7|5823.7|5830.6|5824.6|5830.6|5824.6|5829.6|5823.6|4
1641352630000|2022-01-05 03:17:10|5831.4|5825.4|5831.6|5825.6|5831.6|5825.6|5831.4|5825.4|0
1641352660000|2022-01-05 03:17:40|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1641352720000|2022-01-05 03:18:40|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1641352740000|2022-01-05 03:19:00|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1641352780000|2022-01-05 03:19:40|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|2
1641352790000|2022-01-05 03:19:50|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|1
1641352800000|2022-01-05 03:20:00|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641352820000|2022-01-05 03:20:20|5830.9|5824.9|5832.1|5826.1|5832.1|5826.1|5830.9|5824.9|0
1641352830000|2022-01-05 03:20:30|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5831.1|5825.1|0
1641352880000|2022-01-05 03:21:20|5830.6|5824.6|5830.1|5824.1|5830.6|5824.6|5830.1|5824.1|0
1641352910000|2022-01-05 03:21:50|||||||||1
1641352930000|2022-01-05 03:22:10|5829.6|5823.6|5830.1|5824.1|5830.1|5824.1|5829.6|5823.6|0
1641352950000|2022-01-05 03:22:30|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1641352970000|2022-01-05 03:22:50|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|4
1641352980000|2022-01-05 03:23:00|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1641352990000|2022-01-05 03:23:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|2
1641353010000|2022-01-05 03:23:30|5830.1|5824.1|5830.5|5824.5|5830.5|5824.5|5830.1|5824.1|0
1641353020000|2022-01-05 03:23:40|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1641353050000|2022-01-05 03:24:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641353060000|2022-01-05 03:24:20|5830.1|5824.1|5830.5|5824.5|5830.5|5824.5|5830.1|5824.1|0
1641353080000|2022-01-05 03:24:40|5830.1|5824.1|5830.5|5824.5|5830.5|5824.5|5830.1|5824.1|0
1641353100000|2022-01-05 03:25:00|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|3
1641353130000|2022-01-05 03:25:30|5830.5|5824.5|5829.6|5823.6|5830.5|5824.5|5829.6|5823.6|3
1641353180000|2022-01-05 03:26:20|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1641353190000|2022-01-05 03:26:30|5828.6|5822.6|5829.1|5823.1|5829.1|5823.1|5828.6|5822.6|0
1641353210000|2022-01-05 03:26:50|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|2
1641353220000|2022-01-05 03:27:00|5826.7|5820.7|5828.1|5822.1|5828.1|5822.1|5826.6|5820.6|3
1641353230000|2022-01-05 03:27:10|5827.5|5821.5|5828.1|5822.1|5828.5|5822.5|5827.5|5821.5|0
1641353240000|2022-01-05 03:27:20|5828.6|5822.6|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|1
1641353280000|2022-01-05 03:28:00|5827.6|5821.6|5827.1|5821.1|5827.6|5821.6|5827.1|5821.1|0
1641353330000|2022-01-05 03:28:50|||||||||3
1641353390000|2022-01-05 03:29:50|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|2
1641353520000|2022-01-05 03:32:00|||||||||2
1641353530000|2022-01-05 03:32:10|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|0
1641353560000|2022-01-05 03:32:40|5827|5821|5826.1|5820.1|5827|5821|5826.1|5820.1|1
1641353620000|2022-01-05 03:33:40|5826.5|5820.5|5826.6|5820.6|5826.6|5820.6|5826.5|5820.5|0
1641353630000|2022-01-05 03:33:50|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|1
1641353660000|2022-01-05 03:34:20|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|10
1641353670000|2022-01-05 03:34:30|||||||||2
1641353690000|2022-01-05 03:34:50|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|1
1641353700000|2022-01-05 03:35:00|||||||||2
1641353760000|2022-01-05 03:36:00|||||||||1
1641353780000|2022-01-05 03:36:20|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|3
1641353790000|2022-01-05 03:36:30|5824.5|5818.5|5824.1|5818.1|5824.5|5818.5|5824.1|5818.1|1
1641353810000|2022-01-05 03:36:50|||||||||2
1641353820000|2022-01-05 03:37:00|5823.6|5817.6|5824|5818|5824|5818|5823.6|5817.6|3
1641353870000|2022-01-05 03:37:50|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|0
1641353880000|2022-01-05 03:38:00|||||||||1
1641353910000|2022-01-05 03:38:30|||||||||1
1641353940000|2022-01-05 03:39:00|||||||||2
1641354020000|2022-01-05 03:40:20|||||||||8
1641354050000|2022-01-05 03:40:50|||||||||4
1641354080000|2022-01-05 03:41:20|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|3
1641354100000|2022-01-05 03:41:40|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1641354120000|2022-01-05 03:42:00|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|3
1641354140000|2022-01-05 03:42:20|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1641354150000|2022-01-05 03:42:30|5828.1|5822.1|5828.6|5822.6|5828.6|5822.6|5828.1|5822.1|1
1641354160000|2022-01-05 03:42:40|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1641354210000|2022-01-05 03:43:30|||||||||1
1641354250000|2022-01-05 03:44:10|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|4
1641354260000|2022-01-05 03:44:20|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1641354340000|2022-01-05 03:45:40|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1641354370000|2022-01-05 03:46:10|5833.1|5827.1|5832.1|5826.1|5833.1|5827.1|5832.1|5826.1|1
1641354390000|2022-01-05 03:46:30|5831.6|5825.6|5830.6|5824.6|5831.6|5825.6|5830.6|5824.6|1
1641354410000|2022-01-05 03:46:50|||||||||3
1641354510000|2022-01-05 03:48:30|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1641354540000|2022-01-05 03:49:00|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1641354550000|2022-01-05 03:49:10|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|0
1641354570000|2022-01-05 03:49:30|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1641354600000|2022-01-05 03:50:00|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|1
1641354610000|2022-01-05 03:50:10|5830.2|5824.2|5832.1|5826.1|5832.1|5826.1|5830.2|5824.2|1
1641354680000|2022-01-05 03:51:20|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1641354690000|2022-01-05 03:51:30|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1641354730000|2022-01-05 03:52:10|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5
1641354790000|2022-01-05 03:53:10|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1641354890000|2022-01-05 03:54:50|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|1
1641354960000|2022-01-05 03:56:00|5828.2|5822.2|5832.1|5826.1|5832.1|5826.1|5828.2|5822.2|57
1641354980000|2022-01-05 03:56:20|5831.6|5825.6|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1641355020000|2022-01-05 03:57:00|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|3
1641355160000|2022-01-05 03:59:20|5831.6|5825.6|5832.5|5826.5|5832.5|5826.5|5831.6|5825.6|0
1641355180000|2022-01-05 03:59:40|5833|5827|5833.1|5827.1|5833.1|5827.1|5833|5827|0
1641355200000|2022-01-05 04:00:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1641355220000|2022-01-05 04:00:20|5833.5|5827.5|5832.6|5826.6|5833.5|5827.5|5832.6|5826.6|0
1641355230000|2022-01-05 04:00:30|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1641355260000|2022-01-05 04:01:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1641355380000|2022-01-05 04:03:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1641355420000|2022-01-05 04:03:40|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|1
1641355430000|2022-01-05 04:03:50|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1641355500000|2022-01-05 04:05:00|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|1
1641355560000|2022-01-05 04:06:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|1
1641355610000|2022-01-05 04:06:50|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1641355620000|2022-01-05 04:07:00|5831.6|5825.6|5830.6|5824.6|5831.6|5825.6|5830.6|5824.6|3
1641355660000|2022-01-05 04:07:40|5829.6|5823.6|5830.6|5824.6|5830.6|5824.6|5829.6|5823.6|1
1641355710000|2022-01-05 04:08:30|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|2
1641355760000|2022-01-05 04:09:20|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1641355910000|2022-01-05 04:11:50|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|1
1641355970000|2022-01-05 04:12:50|||||||||1
1641356030000|2022-01-05 04:13:50|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|1
1641356040000|2022-01-05 04:14:00|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|1
1641356150000|2022-01-05 04:15:50|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|1
1641356210000|2022-01-05 04:16:50|5826.9|5820.9|5826.1|5820.1|5826.9|5820.9|5826.1|5820.1|2
1641356220000|2022-01-05 04:17:00|||||||||1
1641356270000|2022-01-05 04:17:50|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1641356370000|2022-01-05 04:19:30|5827.1|5821.1|5826.1|5820.1|5827.1|5821.1|5826.1|5820.1|0
1641356440000|2022-01-05 04:20:40|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1641356460000|2022-01-05 04:21:00|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|7
1641356510000|2022-01-05 04:21:50|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1641356520000|2022-01-05 04:22:00|5828.1|5822.1|5828.5|5822.5|5828.5|5822.5|5828.1|5822.1|0
1641356580000|2022-01-05 04:23:00|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1641356700000|2022-01-05 04:25:00|5828.5|5822.5|5827.6|5821.6|5828.5|5822.5|5827.6|5821.6|1
1641356740000|2022-01-05 04:25:40|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|8
1641356770000|2022-01-05 04:26:10|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1641356810000|2022-01-05 04:26:50|5824.6|5818.6|5824.2|5818.2|5824.6|5818.6|5824.2|5818.2|4
1641356820000|2022-01-05 04:27:00|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|0
1641356910000|2022-01-05 04:28:30|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|0
1641356920000|2022-01-05 04:28:40|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|2
1641356940000|2022-01-05 04:29:00|5823.5|5817.5|5824.6|5818.6|5824.6|5818.6|5823.5|5817.5|0
1641356980000|2022-01-05 04:29:40|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|1
1641357080000|2022-01-05 04:31:20|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|3
1641357110000|2022-01-05 04:31:50|||||||||5
1641357120000|2022-01-05 04:32:00|||||||||2
1641357150000|2022-01-05 04:32:30|||||||||5
1641357170000|2022-01-05 04:32:50|||||||||7
1641357180000|2022-01-05 04:33:00|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|7
1641357220000|2022-01-05 04:33:40|||||||||2
1641357230000|2022-01-05 04:33:50|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1641357400000|2022-01-05 04:36:40|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5
1641357480000|2022-01-05 04:38:00|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|1
1641357540000|2022-01-05 04:39:00|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|2
1641357550000|2022-01-05 04:39:10|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1641357610000|2022-01-05 04:40:10|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|1
1641357890000|2022-01-05 04:44:50|5825.1|5819.1|5825.5|5819.5|5825.5|5819.5|5825.1|5819.1|0
1641357990000|2022-01-05 04:46:30|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|1
1641358040000|2022-01-05 04:47:20|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|0
1641358060000|2022-01-05 04:47:40|5825|5819|5825|5819|5825|5819|5825|5819|0
1641358200000|2022-01-05 04:50:00|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|1
1641358280000|2022-01-05 04:51:20|5826|5820|5826|5820|5826|5820|5826|5820|3
1641358290000|2022-01-05 04:51:30|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.1|5819.1|0
1641358330000|2022-01-05 04:52:10|5825.9|5819.9|5826|5820|5826|5820|5825.9|5819.9|0
1641358340000|2022-01-05 04:52:20|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1641358400000|2022-01-05 04:53:20|5825.9|5819.9|5826|5820|5826|5820|5825.9|5819.9|0
1641358570000|2022-01-05 04:56:10|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|4
1641358650000|2022-01-05 04:57:30|5829|5823|5829|5823|5829|5823|5829|5823|0
1641358690000|2022-01-05 04:58:10|5829.5|5823.5|5830|5824|5830|5824|5829.5|5823.5|0
1641358700000|2022-01-05 04:58:20|||||||||1
1641358770000|2022-01-05 04:59:30|||||||||1
1641358780000|2022-01-05 04:59:40|5829.9|5823.9|5830.4|5824.4|5830.4|5824.4|5829.9|5823.9|99
1641358790000|2022-01-05 04:59:50|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1641358810000|2022-01-05 05:00:10|5831.4|5825.4|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|0
1641358910000|2022-01-05 05:01:50|5832.3|5826.3|5831.9|5825.9|5832.4|5826.4|5831.9|5825.9|1
1641358920000|2022-01-05 05:02:00|||||||||2
1641359020000|2022-01-05 05:03:40|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|1
1641359030000|2022-01-05 05:03:50|5833.9|5827.9|5834.9|5828.9|5834.9|5828.9|5833.9|5827.9|1
1641359080000|2022-01-05 05:04:40|5835.4|5829.4|5836|5830|5836|5830|5835.4|5829.4|1
1641359090000|2022-01-05 05:04:50|5836.4|5830.4|5837|5831|5837|5831|5836.4|5830.4|0
1641359130000|2022-01-05 05:05:30|5837.4|5831.4|5837.9|5831.9|5837.9|5831.9|5837.4|5831.4|0
1641359140000|2022-01-05 05:05:40|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641359150000|2022-01-05 05:05:50|5838.5|5832.5|5839.9|5833.9|5839.9|5833.9|5838.5|5832.5|1
1641359160000|2022-01-05 05:06:00|5840|5834|5840.4|5834.4|5840.4|5834.4|5840|5834|2
1641359170000|2022-01-05 05:06:10|5839.9|5833.9|5839.5|5833.5|5840.4|5834.4|5839.5|5833.5|1
1641359210000|2022-01-05 05:06:50|5839|5833|5839|5833|5839|5833|5839|5833|0
1641359220000|2022-01-05 05:07:00|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1641359260000|2022-01-05 05:07:40|5839|5833|5839|5833|5839|5833|5839|5833|0
1641359300000|2022-01-05 05:08:20|5840|5834|5840|5834|5840|5834|5840|5834|1
1641359320000|2022-01-05 05:08:40|5839.9|5833.9|5839.5|5833.5|5839.9|5833.9|5839.5|5833.5|0
1641359360000|2022-01-05 05:09:20|5839.1|5833.1|5839|5833|5839.1|5833.1|5839|5833|0
1641359380000|2022-01-05 05:09:40|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|0
1641359400000|2022-01-05 05:10:00|5838|5832|5837.4|5831.4|5838|5832|5837.4|5831.4|1
1641359520000|2022-01-05 05:12:00|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1641359540000|2022-01-05 05:12:20|5836.5|5830.5|5836|5830|5836.5|5830.5|5836|5830|0
1641359550000|2022-01-05 05:12:30|5835.6|5829.6|5837.4|5831.4|5837.4|5831.4|5835.6|5829.6|1
1641359590000|2022-01-05 05:13:10|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|0
1641359630000|2022-01-05 05:13:50|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641359720000|2022-01-05 05:15:20|5837.6|5831.6|5837.9|5831.9|5838.4|5832.4|5837.6|5831.6|1
1641359770000|2022-01-05 05:16:10|5837.5|5831.5|5837.4|5831.4|5837.5|5831.5|5837.4|5831.4|0
1641359810000|2022-01-05 05:16:50|5837.5|5831.5|5837.9|5831.9|5837.9|5831.9|5837.5|5831.5|2
1641359830000|2022-01-05 05:17:10|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1641359880000|2022-01-05 05:18:00|5837|5831|5836.9|5830.9|5837|5831|5836.9|5830.9|0
1641359920000|2022-01-05 05:18:40|5836.6|5830.6|5836.9|5830.9|5836.9|5830.9|5836.6|5830.6|1
1641359940000|2022-01-05 05:19:00|5837.4|5831.4|5838.9|5832.9|5838.9|5832.9|5837.4|5831.4|0
1641359960000|2022-01-05 05:19:20|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641360100000|2022-01-05 05:21:40|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|0
1641360160000|2022-01-05 05:22:40|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641360260000|2022-01-05 05:24:20|5839.5|5833.5|5838|5832|5839.5|5833.5|5838|5832|0
1641360270000|2022-01-05 05:24:30|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1641360300000|2022-01-05 05:25:00|||||||||1
1641360420000|2022-01-05 05:27:00|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1641360490000|2022-01-05 05:28:10|5837|5831|5836.9|5830.9|5837|5831|5836.9|5830.9|0
1641360550000|2022-01-05 05:29:10|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|3
1641360560000|2022-01-05 05:29:20|5836.4|5830.4|5834.9|5828.9|5836.4|5830.4|5834.9|5828.9|2
1641360600000|2022-01-05 05:30:00|5836.4|5830.4|5837.9|5831.9|5837.9|5831.9|5836.4|5830.4|2
1641360630000|2022-01-05 05:30:30|5838.4|5832.4|5840.9|5834.9|5840.9|5834.9|5838.4|5832.4|1
1641360650000|2022-01-05 05:30:50|5840.5|5834.5|5839.4|5833.4|5840.5|5834.5|5839.4|5833.4|1
1641360690000|2022-01-05 05:31:30|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1641360700000|2022-01-05 05:31:40|5840.4|5834.4|5840.9|5834.9|5840.9|5834.9|5840.4|5834.4|0
1641360710000|2022-01-05 05:31:50|5840.4|5834.4|5840|5834|5840.4|5834.4|5840|5834|0
1641360740000|2022-01-05 05:32:20|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1641360780000|2022-01-05 05:33:00|5839.5|5833.5|5838.5|5832.5|5839.5|5833.5|5838.5|5832.5|0
1641360800000|2022-01-05 05:33:20|||||||||1
1641360810000|2022-01-05 05:33:30|5837.5|5831.5|5838|5832|5838|5832|5837.5|5831.5|0
1641360820000|2022-01-05 05:33:40|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641360840000|2022-01-05 05:34:00|5838.5|5832.5|5839.4|5833.4|5839.4|5833.4|5838.5|5832.5|0
1641360850000|2022-01-05 05:34:10|5839|5833|5838.5|5832.5|5839|5833|5838.5|5832.5|0
1641360860000|2022-01-05 05:34:20|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1641360900000|2022-01-05 05:35:00|5839.9|5833.9|5840.9|5834.9|5840.9|5834.9|5839.9|5833.9|0
1641360920000|2022-01-05 05:35:20|5841.4|5835.4|5842.9|5836.9|5842.9|5836.9|5841.4|5835.4|1
1641360950000|2022-01-05 05:35:50|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1641361020000|2022-01-05 05:37:00|5842|5836|5841.5|5835.5|5842|5836|5841.5|5835.5|0
1641361030000|2022-01-05 05:37:10|5842|5836|5842.4|5836.4|5842.4|5836.4|5841.5|5835.5|0
1641361060000|2022-01-05 05:37:40|5842|5836|5842|5836|5842|5836|5842|5836|0
1641361070000|2022-01-05 05:37:50|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1641361140000|2022-01-05 05:39:00|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1641361150000|2022-01-05 05:39:10|5842|5836|5841.9|5835.9|5842|5836|5841.9|5835.9|0
1641361160000|2022-01-05 05:39:20|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1641361190000|2022-01-05 05:39:50|5842.9|5836.9|5844.4|5838.4|5844.4|5838.4|5842.9|5836.9|0
1641361200000|2022-01-05 05:40:00|5844.5|5838.5|5845.4|5839.4|5845.4|5839.4|5844.5|5838.5|0
1641361210000|2022-01-05 05:40:10|5844.9|5838.9|5845.4|5839.4|5845.4|5839.4|5844.5|5838.5|0
1641361220000|2022-01-05 05:40:20|5845|5839|5844|5838|5845|5839|5844|5838|0
1641361230000|2022-01-05 05:40:30|5843.9|5837.9|5843.5|5837.5|5843.9|5837.9|5843.5|5837.5|0
1641361270000|2022-01-05 05:41:10|5843.9|5837.9|5844.9|5838.9|5845.4|5839.4|5843.9|5837.9|0
1641361290000|2022-01-05 05:41:30|5845.4|5839.4|5845|5839|5845.4|5839.4|5845|5839|0
1641361300000|2022-01-05 05:41:40|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.4|5838.4|0
1641361310000|2022-01-05 05:41:50|5844.4|5838.4|5844.5|5838.5|5844.5|5838.5|5844.4|5838.4|0
1641361350000|2022-01-05 05:42:30|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1641361380000|2022-01-05 05:43:00|5844.5|5838.5|5844|5838|5844.5|5838.5|5844|5838|0
1641361400000|2022-01-05 05:43:20|5843.5|5837.5|5843.9|5837.9|5843.9|5837.9|5843.5|5837.5|0
1641361410000|2022-01-05 05:43:30|5843.4|5837.4|5843.5|5837.5|5843.5|5837.5|5843.4|5837.4|0
1641361420000|2022-01-05 05:43:40|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1641361440000|2022-01-05 05:44:00|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.4|5837.4|0
1641361460000|2022-01-05 05:44:20|5843.9|5837.9|5843.4|5837.4|5843.9|5837.9|5843.4|5837.4|0
1641361490000|2022-01-05 05:44:50|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1641361500000|2022-01-05 05:45:00|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1641361510000|2022-01-05 05:45:10|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1641361520000|2022-01-05 05:45:20|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1641361550000|2022-01-05 05:45:50|5842.7|5836.7|5839.9|5833.9|5842.7|5836.7|5839.9|5833.9|6
1641361560000|2022-01-05 05:46:00|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1641361580000|2022-01-05 05:46:20|5839|5833|5839|5833|5839|5833|5839|5833|0
1641361590000|2022-01-05 05:46:30|5838.6|5832.6|5839.4|5833.4|5839.4|5833.4|5837.5|5831.5|3
1641361610000|2022-01-05 05:46:50|5837.5|5831.5|5839.4|5833.4|5839.4|5833.4|5837.5|5831.5|3
1641361620000|2022-01-05 05:47:00|5838.9|5832.9|5836.4|5830.4|5839.4|5833.4|5836.4|5830.4|2
1641361640000|2022-01-05 05:47:20|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|3
1641361660000|2022-01-05 05:47:40|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1641361670000|2022-01-05 05:47:50|5834.5|5828.5|5833.5|5827.5|5834.5|5828.5|5833.5|5827.5|3
1641361680000|2022-01-05 05:48:00|5833|5827|5832.5|5826.5|5833|5827|5832.5|5826.5|2
1641361720000|2022-01-05 05:48:40|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|1
1641361730000|2022-01-05 05:48:50|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|16
1641361780000|2022-01-05 05:49:40|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1641361810000|2022-01-05 05:50:10|||||||||1
1641361850000|2022-01-05 05:50:50|5835|5829|5835|5829|5835|5829|5835|5829|0
1641361860000|2022-01-05 05:51:00|5835.4|5829.4|5834.5|5828.5|5835.4|5829.4|5834.5|5828.5|1
1641361870000|2022-01-05 05:51:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1641361890000|2022-01-05 05:51:30|5833.6|5827.6|5834.4|5828.4|5834.4|5828.4|5833.6|5827.6|1
1641361920000|2022-01-05 05:52:00|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|2
1641361990000|2022-01-05 05:53:10|5833.5|5827.5|5833.4|5827.4|5833.5|5827.5|5833|5827|1
1641362070000|2022-01-05 05:54:30|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1641362080000|2022-01-05 05:54:40|5831.9|5825.9|5831.5|5825.5|5832.4|5826.4|5831.5|5825.5|1
1641362090000|2022-01-05 05:54:50|5831.4|5825.4|5830.5|5824.5|5831.4|5825.4|5830.5|5824.5|0
1641362100000|2022-01-05 05:55:00|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|0
1641362150000|2022-01-05 05:55:50|5830|5824|5830.4|5824.4|5830.4|5824.4|5830|5824|0
1641362180000|2022-01-05 05:56:20|5830|5824|5830|5824|5830|5824|5830|5824|0
1641362200000|2022-01-05 05:56:40|5829.5|5823.5|5830.4|5824.4|5830.4|5824.4|5829.5|5823.5|1
1641362210000|2022-01-05 05:56:50|5830|5824|5829.5|5823.5|5830|5824|5829.5|5823.5|2
1641362250000|2022-01-05 05:57:30|5829|5823|5829|5823|5829|5823|5829|5823|0
1641362270000|2022-01-05 05:57:50|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1641362290000|2022-01-05 05:58:10|5828.9|5822.9|5828.5|5822.5|5828.9|5822.9|5828.5|5822.5|0
1641362300000|2022-01-05 05:58:20|5829|5823|5828.5|5822.5|5829|5823|5828.5|5822.5|0
1641362310000|2022-01-05 05:58:30|5829|5823|5828.5|5822.5|5829|5823|5828.5|5822.5|0
1641362340000|2022-01-05 05:59:00|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1641362350000|2022-01-05 05:59:10|5828|5822|5828|5822|5828|5822|5828|5822|0
1641362360000|2022-01-05 05:59:20|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1641362370000|2022-01-05 05:59:30|5828|5822|5828.4|5822.4|5828.4|5822.4|5828|5822|0
1641362390000|2022-01-05 05:59:50|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1641362410000|2022-01-05 06:00:10|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1641362420000|2022-01-05 06:00:20|5828|5822|5828|5822|5828|5822|5828|5822|0
1641362430000|2022-01-05 06:00:30|5827.9|5821.9|5828.4|5822.4|5828.4|5822.4|5827.9|5821.9|0
1641362440000|2022-01-05 06:00:40|5828|5822|5827.5|5821.5|5828|5822|5827.5|5821.5|0
1641362460000|2022-01-05 06:01:00|5826.9|5820.9|5825.9|5819.9|5826.9|5820.9|5825.9|5819.9|1
1641362470000|2022-01-05 06:01:10|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|1
1641362480000|2022-01-05 06:01:20|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1641362490000|2022-01-05 06:01:30|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1641362500000|2022-01-05 06:01:40|5826.4|5820.4|5825.9|5819.9|5826.4|5820.4|5825.9|5819.9|0
1641362520000|2022-01-05 06:02:00|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|4
1641362530000|2022-01-05 06:02:10|5825.9|5819.9|5825.9|5819.9|5826|5820|5825.9|5819.9|0
1641362540000|2022-01-05 06:02:20|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1641362550000|2022-01-05 06:02:30|5825.9|5819.9|5825.4|5819.4|5825.9|5819.9|5825.4|5819.4|0
1641362560000|2022-01-05 06:02:40|5825.9|5819.9|5825.4|5819.4|5825.9|5819.9|5825.4|5819.4|0
1641362570000|2022-01-05 06:02:50|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|0
1641362580000|2022-01-05 06:03:00|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|0
1641362590000|2022-01-05 06:03:10|5826.4|5820.4|5826.9|5820.9|5826.9|5820.9|5825.9|5819.9|0
1641362620000|2022-01-05 06:03:40|5827.4|5821.4|5829.4|5823.4|5829.4|5823.4|5827.4|5821.4|0
1641362630000|2022-01-05 06:03:50|5828.9|5822.9|5829.4|5823.4|5829.4|5823.4|5828.9|5822.9|0
1641362640000|2022-01-05 06:04:00|5830.3|5824.3|5829.9|5823.9|5830.3|5824.3|5829.9|5823.9|0
1641362650000|2022-01-05 06:04:10|5829.4|5823.4|5829|5823|5829.4|5823.4|5829|5823|2
1641362670000|2022-01-05 06:04:30|5828.6|5822.6|5829|5823|5829|5823|5828.1|5822.1|0
1641362680000|2022-01-05 06:04:40|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1641362700000|2022-01-05 06:05:00|5829.9|5823.9|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|2
1641362710000|2022-01-05 06:05:10|5829.9|5823.9|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|0
1641362750000|2022-01-05 06:05:50|5829.9|5823.9|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|0
1641362790000|2022-01-05 06:06:30|5829.9|5823.9|5830.4|5824.4|5830.4|5824.4|5829.9|5823.9|0
1641362810000|2022-01-05 06:06:50|5830.9|5824.9|5831.9|5825.9|5831.9|5825.9|5830.9|5824.9|1
1641362820000|2022-01-05 06:07:00|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1641362840000|2022-01-05 06:07:20|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1641362850000|2022-01-05 06:07:30|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1641362860000|2022-01-05 06:07:40|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|1
1641362870000|2022-01-05 06:07:50|5832.5|5826.5|5832.4|5826.4|5832.5|5826.5|5832.4|5826.4|0
1641362880000|2022-01-05 06:08:00|5832|5826|5831.9|5825.9|5832|5826|5831.9|5825.9|0
1641362900000|2022-01-05 06:08:20|5830.4|5824.4|5829.9|5823.9|5830.4|5824.4|5829.9|5823.9|1
1641362910000|2022-01-05 06:08:30|5829.4|5823.4|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|0
1641362920000|2022-01-05 06:08:40|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1641362930000|2022-01-05 06:08:50|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1641362940000|2022-01-05 06:09:00|5830.4|5824.4|5829.5|5823.5|5830.4|5824.4|5829.5|5823.5|1
1641362950000|2022-01-05 06:09:10|5830|5824|5830|5824|5830|5824|5830|5824|0
1641362960000|2022-01-05 06:09:20|5829.4|5823.4|5828.4|5822.4|5829.4|5823.4|5828.4|5822.4|0
1641362970000|2022-01-05 06:09:30|5829.4|5823.4|5828.4|5822.4|5829.4|5823.4|5828.4|5822.4|0
1641363000000|2022-01-05 06:10:00|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|1
1641363060000|2022-01-05 06:11:00|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1641363080000|2022-01-05 06:11:20|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1641363090000|2022-01-05 06:11:30|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1641363100000|2022-01-05 06:11:40|5827.5|5821.5|5827.4|5821.4|5827.9|5821.9|5827.4|5821.4|0
1641363120000|2022-01-05 06:12:00|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1641363130000|2022-01-05 06:12:10|5830.5|5824.5|5833.4|5827.4|5833.4|5827.4|5830.5|5824.5|4
1641363150000|2022-01-05 06:12:30|5833.5|5827.5|5833.9|5827.9|5833.9|5827.9|5833.5|5827.5|0
1641363180000|2022-01-05 06:13:00|5833.5|5827.5|5833|5827|5833.5|5827.5|5833|5827|0
1641363190000|2022-01-05 06:13:10|5832.6|5826.6|5836|5830|5836|5830|5831.4|5825.4|3
1641363250000|2022-01-05 06:14:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1641363260000|2022-01-05 06:14:20|5834|5828|5835.4|5829.4|5835.4|5829.4|5834|5828|0
1641363280000|2022-01-05 06:14:40|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1641363290000|2022-01-05 06:14:50|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1641363300000|2022-01-05 06:15:00|5834.5|5828.5|5835.9|5829.9|5835.9|5829.9|5834.5|5828.5|2
1641363310000|2022-01-05 06:15:10|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1641363330000|2022-01-05 06:15:30|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1641363340000|2022-01-05 06:15:40|5835.9|5829.9|5835.5|5829.5|5835.9|5829.9|5835.5|5829.5|0
1641363350000|2022-01-05 06:15:50|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1641363360000|2022-01-05 06:16:00|5834.9|5828.9|5836.9|5830.9|5836.9|5830.9|5834.5|5828.5|5
1641363380000|2022-01-05 06:16:20|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1641363400000|2022-01-05 06:16:40|5838|5832|5838|5832|5838|5832|5838|5832|0
1641363410000|2022-01-05 06:16:50|5838.4|5832.4|5839.4|5833.4|5839.4|5833.4|5838.4|5832.4|0
1641363420000|2022-01-05 06:17:00|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1641363430000|2022-01-05 06:17:10|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841|5835|0
1641363440000|2022-01-05 06:17:20|5841|5835|5841|5835|5841|5835|5841|5835|0
1641363450000|2022-01-05 06:17:30|5840.6|5834.6|5840.5|5834.5|5840.9|5834.9|5840.5|5834.5|0
1641363460000|2022-01-05 06:17:40|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|1
1641363480000|2022-01-05 06:18:00|5841|5835|5841|5835|5841|5835|5841|5835|0
1641363510000|2022-01-05 06:18:30|5840.9|5834.9|5840.4|5834.4|5840.9|5834.9|5840.4|5834.4|0
1641363520000|2022-01-05 06:18:40|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1641363530000|2022-01-05 06:18:50|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1641363550000|2022-01-05 06:19:10|5841.5|5835.5|5841.5|5835.5|5841.9|5835.9|5841.5|5835.5|0
1641363580000|2022-01-05 06:19:40|5841.9|5835.9|5843.5|5837.5|5843.9|5837.9|5841.9|5835.9|1
1641363590000|2022-01-05 06:19:50|5843.4|5837.4|5842.5|5836.5|5843.4|5837.4|5842.5|5836.5|0
1641363610000|2022-01-05 06:20:10|5842.9|5836.9|5843.5|5837.5|5843.5|5837.5|5842.9|5836.9|0
1641363640000|2022-01-05 06:20:40|5844.4|5838.4|5843.9|5837.9|5844.4|5838.4|5843.9|5837.9|0
1641363650000|2022-01-05 06:20:50|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.1|5837.1|0
1641363660000|2022-01-05 06:21:00|5843.9|5837.9|5845|5839|5845|5839|5843.9|5837.9|0
1641363670000|2022-01-05 06:21:10|5845.4|5839.4|5846.4|5840.4|5846.4|5840.4|5845.4|5839.4|1
1641363680000|2022-01-05 06:21:20|5846|5840|5846|5840|5846|5840|5846|5840|1
1641363700000|2022-01-05 06:21:40|5846.5|5840.5|5849.4|5843.4|5849.4|5843.4|5846.5|5840.5|1
1641363710000|2022-01-05 06:21:50|5849.5|5843.5|5848|5842|5849.5|5843.5|5848|5842|3
1641363720000|2022-01-05 06:22:00|5848.5|5842.5|5847.5|5841.5|5848.5|5842.5|5847.5|5841.5|3
1641363730000|2022-01-05 06:22:10|5848|5842|5847.5|5841.5|5848|5842|5847.5|5841.5|0
1641363770000|2022-01-05 06:22:50|5847|5841|5847|5841|5847|5841|5847|5841|0
1641363780000|2022-01-05 06:23:00|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1641363800000|2022-01-05 06:23:20|5847.1|5841.1|5847|5841|5847.1|5841.1|5847|5841|0
1641363810000|2022-01-05 06:23:30|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|0
1641363820000|2022-01-05 06:23:40|5846.1|5840.1|5845|5839|5846.1|5840.1|5845|5839|0
1641363870000|2022-01-05 06:24:30|5844.6|5838.6|5844.5|5838.5|5844.6|5838.6|5844.5|5838.5|0
1641363890000|2022-01-05 06:24:50|5844|5838|5844|5838|5844|5838|5844|5838|0
1641363900000|2022-01-05 06:25:00|5843.5|5837.5|5841.9|5835.9|5843.5|5837.5|5841.5|5835.5|4
1641363910000|2022-01-05 06:25:10|5842.5|5836.5|5843.9|5837.9|5843.9|5837.9|5842.5|5836.5|1
1641363920000|2022-01-05 06:25:20|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1641363960000|2022-01-05 06:26:00|5844.9|5838.9|5845|5839|5845|5839|5844.9|5838.9|1
1641363970000|2022-01-05 06:26:10|5844|5838|5845|5839|5845|5839|5844|5838|1
1641364010000|2022-01-05 06:26:50|5843|5837|5842|5836|5843|5837|5841|5835|5
1641364020000|2022-01-05 06:27:00|5841.6|5835.6|5841|5835|5841.6|5835.6|5841|5835|0
1641364030000|2022-01-05 06:27:10|5840.6|5834.6|5840.5|5834.5|5840.6|5834.6|5839.6|5833.6|2
1641364050000|2022-01-05 06:27:30|5840|5834|5838.5|5832.5|5840|5834|5838.5|5832.5|1
1641364060000|2022-01-05 06:27:40|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|1
1641364070000|2022-01-05 06:27:50|5839.9|5833.9|5839.5|5833.5|5839.9|5833.9|5839.5|5833.5|0
1641364080000|2022-01-05 06:28:00|5839.4|5833.4|5839|5833|5839.4|5833.4|5839|5833|0
1641364100000|2022-01-05 06:28:20|5838.6|5832.6|5839.5|5833.5|5839.5|5833.5|5838.5|5832.5|2
1641364140000|2022-01-05 06:29:00|5839|5833|5839|5833|5839|5833|5839|5833|0
1641364160000|2022-01-05 06:29:20|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1641364180000|2022-01-05 06:29:40|5839|5833|5838.5|5832.5|5839|5833|5838.5|5832.5|1
1641364190000|2022-01-05 06:29:50|5838|5832|5836.9|5830.9|5838|5832|5836.9|5830.9|1
1641364200000|2022-01-05 06:30:00|5836.5|5830.5|5837.9|5831.9|5837.9|5831.9|5835.6|5829.6|1
1641364210000|2022-01-05 06:30:10|5837.5|5831.5|5837|5831|5837.5|5831.5|5837|5831|0
1641364250000|2022-01-05 06:30:50|5835.7|5829.7|5836.9|5830.9|5836.9|5830.9|5835.7|5829.7|1
1641364300000|2022-01-05 06:31:40|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1641364310000|2022-01-05 06:31:50|5836.5|5830.5|5836|5830|5836.5|5830.5|5836|5830|2
1641364320000|2022-01-05 06:32:00|5835.6|5829.6|5834.5|5828.5|5835.6|5829.6|5834.5|5828.5|0
1641364330000|2022-01-05 06:32:10|5834.4|5828.4|5833.5|5827.5|5834.4|5828.4|5832.5|5826.5|3
1641364380000|2022-01-05 06:33:00|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1641364390000|2022-01-05 06:33:10|5834|5828|5834|5828|5834|5828|5834|5828|0
1641364420000|2022-01-05 06:33:40|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1641364430000|2022-01-05 06:33:50|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|1
1641364440000|2022-01-05 06:34:00|5834|5828|5834|5828|5834|5828|5834|5828|0
1641364470000|2022-01-05 06:34:30|5834.2|5828.2|5838.9|5832.9|5838.9|5832.9|5834.2|5828.2|7
1641364480000|2022-01-05 06:34:40|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|0
1641364490000|2022-01-05 06:34:50|5838.4|5832.4|5837.5|5831.5|5838.4|5832.4|5837.5|5831.5|0
1641364500000|2022-01-05 06:35:00|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1641364510000|2022-01-05 06:35:10|5836.9|5830.9|5835.9|5829.9|5836.9|5830.9|5835.9|5829.9|1
1641364550000|2022-01-05 06:35:50|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|1
1641364560000|2022-01-05 06:36:00|5835.9|5829.9|5833|5827|5835.9|5829.9|5833|5827|1
1641364570000|2022-01-05 06:36:10|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1641364580000|2022-01-05 06:36:20|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1641364590000|2022-01-05 06:36:30|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|2
1641364610000|2022-01-05 06:36:50|5833.5|5827.5|5833.4|5827.4|5833.5|5827.5|5833.4|5827.4|0
1641364620000|2022-01-05 06:37:00|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|1
1641364640000|2022-01-05 06:37:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1641364670000|2022-01-05 06:37:50|||||||||1
1641364680000|2022-01-05 06:38:00|5832.6|5826.6|5832.4|5826.4|5832.6|5826.6|5831.6|5825.6|2
1641364710000|2022-01-05 06:38:30|5832.7|5826.7|5832.5|5826.5|5834.4|5828.4|5832.5|5826.5|4
1641364720000|2022-01-05 06:38:40|5831.6|5825.6|5832|5826|5832.4|5826.4|5831.6|5825.6|1
1641364730000|2022-01-05 06:38:50|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1641364740000|2022-01-05 06:39:00|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5830.4|5824.4|1
1641364790000|2022-01-05 06:39:50|5830.6|5824.6|5831.4|5825.4|5831.4|5825.4|5830.6|5824.6|1
1641364800000|2022-01-05 06:40:00|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|1
1641364810000|2022-01-05 06:40:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641364820000|2022-01-05 06:40:20|5830.9|5824.9|5830.4|5824.4|5830.9|5824.9|5830.4|5824.4|0
1641364850000|2022-01-05 06:40:50|5830|5824|5829|5823|5830|5824|5829|5823|1
1641364860000|2022-01-05 06:41:00|5828.9|5822.9|5828|5822|5828.9|5822.9|5828|5822|0
1641364870000|2022-01-05 06:41:10|5827.6|5821.6|5829.4|5823.4|5829.4|5823.4|5827.6|5821.6|1
1641364880000|2022-01-05 06:41:20|5829|5823|5828.9|5822.9|5829|5823|5828.9|5822.9|0
1641364890000|2022-01-05 06:41:30|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1641364900000|2022-01-05 06:41:40|5828.6|5822.6|5829.9|5823.9|5829.9|5823.9|5828.6|5822.6|0
1641364910000|2022-01-05 06:41:50|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1641364920000|2022-01-05 06:42:00|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1641364930000|2022-01-05 06:42:10|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1641364940000|2022-01-05 06:42:20|5829|5823|5828.9|5822.9|5829.4|5823.4|5828.5|5822.5|4
1641364950000|2022-01-05 06:42:30|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1641364960000|2022-01-05 06:42:40|5828.1|5822.1|5827.5|5821.5|5828.1|5822.1|5827.5|5821.5|0
1641364970000|2022-01-05 06:42:50|5827.1|5821.1|5827|5821|5827.1|5821.1|5826.6|5820.6|1
1641364990000|2022-01-05 06:43:10|||||||||1
1641365010000|2022-01-05 06:43:30|5827.1|5821.1|5829.4|5823.4|5829.4|5823.4|5827.1|5821.1|4
1641365060000|2022-01-05 06:44:20|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1641365070000|2022-01-05 06:44:30|5827.6|5821.6|5827|5821|5827.6|5821.6|5827|5821|2
1641365090000|2022-01-05 06:44:50|5826.6|5820.6|5826.5|5820.5|5826.6|5820.6|5826.5|5820.5|0
1641365100000|2022-01-05 06:45:00|5826.6|5820.6|5828|5822|5828|5822|5826.6|5820.6|2
1641365140000|2022-01-05 06:45:40|5827.9|5821.9|5827|5821|5827.9|5821.9|5827|5821|0
1641365150000|2022-01-05 06:45:50|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1641365180000|2022-01-05 06:46:20|5828.9|5822.9|5829.5|5823.5|5829.5|5823.5|5828.9|5822.9|1
1641365230000|2022-01-05 06:47:10|5829|5823|5829.5|5823.5|5829.5|5823.5|5829|5823|5
1641365250000|2022-01-05 06:47:30|5829.9|5823.9|5831.4|5825.4|5831.4|5825.4|5829.9|5823.9|1
1641365260000|2022-01-05 06:47:40|5831|5825|5831.4|5825.4|5831.4|5825.4|5831|5825|0
1641365270000|2022-01-05 06:47:50|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1641365280000|2022-01-05 06:48:00|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1641365290000|2022-01-05 06:48:10|5831.4|5825.4|5832.9|5826.9|5833.4|5827.4|5831.4|5825.4|3
1641365300000|2022-01-05 06:48:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1641365320000|2022-01-05 06:48:40|5833.9|5827.9|5831.5|5825.5|5833.9|5827.9|5831.5|5825.5|3
1641365350000|2022-01-05 06:49:10|5831.9|5825.9|5831.5|5825.5|5831.9|5825.9|5831.5|5825.5|0
1641365360000|2022-01-05 06:49:20|5831|5825|5831|5825|5831|5825|5831|5825|1
1641365390000|2022-01-05 06:49:50|5830.9|5824.9|5831|5825|5831.1|5825.1|5830.9|5824.9|0
1641365400000|2022-01-05 06:50:00|5830|5824|5829|5823|5830|5824|5829|5823|1
1641365430000|2022-01-05 06:50:30|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1641365440000|2022-01-05 06:50:40|5829.5|5823.5|5830.5|5824.5|5830.5|5824.5|5829.5|5823.5|1
1641365450000|2022-01-05 06:50:50|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1641365490000|2022-01-05 06:51:30|5830.5|5824.5|5829|5823|5830.5|5824.5|5829|5823|2
1641365550000|2022-01-05 06:52:30|5828.9|5822.9|5828.4|5822.4|5828.9|5822.9|5828.4|5822.4|0
1641365570000|2022-01-05 06:52:50|5827|5821|5827|5821|5827|5821|5827|5821|1
1641365580000|2022-01-05 06:53:00|5826.6|5820.6|5827|5821|5827|5821|5826.6|5820.6|1
1641365620000|2022-01-05 06:53:40|5826.5|5820.5|5825|5819|5826.5|5820.5|5825|5819|2
1641365630000|2022-01-05 06:53:50|5824.5|5818.5|5825.5|5819.5|5825.9|5819.9|5824.5|5818.5|2
1641365640000|2022-01-05 06:54:00|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1641365650000|2022-01-05 06:54:10|5825.5|5819.5|5826.4|5820.4|5826.4|5820.4|5825.5|5819.5|0
1641365660000|2022-01-05 06:54:20|5825.9|5819.9|5826.4|5820.4|5826.4|5820.4|5825.9|5819.9|0
1641365670000|2022-01-05 06:54:30|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1641365690000|2022-01-05 06:54:50|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1641365700000|2022-01-05 06:55:00|5827.9|5821.9|5829.5|5823.5|5829.5|5823.5|5827.9|5821.9|1
1641365730000|2022-01-05 06:55:30|5829|5823|5829.5|5823.5|5829.5|5823.5|5829|5823|0
1641365750000|2022-01-05 06:55:50|5829|5823|5829|5823|5829|5823|5829|5823|1
1641365760000|2022-01-05 06:56:00|5828.6|5822.6|5828.5|5822.5|5828.6|5822.6|5828.5|5822.5|0
1641365770000|2022-01-05 06:56:10|5828.9|5822.9|5829.5|5823.5|5829.5|5823.5|5828.9|5822.9|1
1641365780000|2022-01-05 06:56:20|5829.9|5823.9|5830|5824|5830|5824|5829.9|5823.9|0
1641365810000|2022-01-05 06:56:50|5829.6|5823.6|5829.5|5823.5|5829.6|5823.6|5829.5|5823.5|0
1641365820000|2022-01-05 06:57:00|5829.9|5823.9|5829.4|5823.4|5830.4|5824.4|5829.4|5823.4|0
1641365840000|2022-01-05 06:57:20|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|1
1641365850000|2022-01-05 06:57:30|5828|5822|5828.5|5822.5|5828.5|5822.5|5828|5822|2
1641365910000|2022-01-05 06:58:30|5827|5821|5827|5821|5827|5821|5827|5821|1
1641365920000|2022-01-05 06:58:40|5826.4|5820.4|5826|5820|5826.4|5820.4|5826|5820|0
1641365940000|2022-01-05 06:59:00|5826.6|5820.6|5827.9|5821.9|5827.9|5821.9|5826.6|5820.6|1
1641365950000|2022-01-05 06:59:10|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827|5821|0
1641365970000|2022-01-05 06:59:30|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1641365980000|2022-01-05 06:59:40|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1641365990000|2022-01-05 06:59:50|5828.4|5822.4|5828|5822|5828.4|5822.4|5828|5822|0
1641366000000|2022-01-05 07:00:00|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1641366010000|2022-01-05 07:00:10|5826.8|5820.8|5827|5821|5827|5821|5826.8|5820.8|8
1641366030000|2022-01-05 07:00:30|5827.4|5821.4|5827|5821|5827.4|5821.4|5827|5821|0
1641366060000|2022-01-05 07:01:00|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1641366080000|2022-01-05 07:01:20|5826.4|5820.4|5826.9|5820.9|5826.9|5820.9|5826.4|5820.4|1
1641366100000|2022-01-05 07:01:40|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|2
1641366110000|2022-01-05 07:01:50|5827.9|5821.9|5828.9|5822.9|5828.9|5822.9|5827.9|5821.9|0
1641366120000|2022-01-05 07:02:00|5828.4|5822.4|5827.5|5821.5|5828.4|5822.4|5827.5|5821.5|1
1641366140000|2022-01-05 07:02:20|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1641366170000|2022-01-05 07:02:50|5827.8|5821.8|5827|5821|5827.8|5821.8|5827|5821|5
1641366180000|2022-01-05 07:03:00|5826.9|5820.9|5826.5|5820.5|5826.9|5820.9|5826.5|5820.5|0
1641366280000|2022-01-05 07:04:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1641366320000|2022-01-05 07:05:20|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1641366330000|2022-01-05 07:05:30|5827.9|5821.9|5829.4|5823.4|5829.4|5823.4|5827.9|5821.9|2
1641366340000|2022-01-05 07:05:40|5829.2|5823.2|5828.5|5822.5|5829.2|5823.2|5828.5|5822.5|4
1641366350000|2022-01-05 07:05:50|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1641366360000|2022-01-05 07:06:00|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1641366380000|2022-01-05 07:06:20|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|1
1641366390000|2022-01-05 07:06:30|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1641366420000|2022-01-05 07:07:00|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641366440000|2022-01-05 07:07:20|5830|5824|5830|5824|5830|5824|5830|5824|0
1641366460000|2022-01-05 07:07:40|5829.6|5823.6|5830.9|5824.9|5830.9|5824.9|5829.6|5823.6|1
1641366500000|2022-01-05 07:08:20|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1641366530000|2022-01-05 07:08:50|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1641366540000|2022-01-05 07:09:00|5831.9|5825.9|5831.5|5825.5|5831.9|5825.9|5831.5|5825.5|0
1641366590000|2022-01-05 07:09:50|5831|5825|5830.4|5824.4|5831|5825|5830.4|5824.4|1
1641366600000|2022-01-05 07:10:00|5830|5824|5830|5824|5830|5824|5830|5824|0
1641366660000|2022-01-05 07:11:00|5829.9|5823.9|5831|5825|5831|5825|5829.9|5823.9|3
1641366740000|2022-01-05 07:12:20|5830.6|5824.6|5830.5|5824.5|5830.6|5824.6|5830.5|5824.5|0
1641366750000|2022-01-05 07:12:30|5830|5824|5830|5824|5830|5824|5830|5824|2
1641366760000|2022-01-05 07:12:40|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1641366790000|2022-01-05 07:13:10|5829|5823|5829|5823|5829|5823|5829|5823|1
1641366800000|2022-01-05 07:13:20|5828.6|5822.6|5829|5823|5829|5823|5828.5|5822.5|1
1641366820000|2022-01-05 07:13:40|5828.6|5822.6|5829.9|5823.9|5829.9|5823.9|5828.6|5822.6|1
1641366830000|2022-01-05 07:13:50|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1641366850000|2022-01-05 07:14:10|5829.1|5823.1|5829|5823|5829.1|5823.1|5829|5823|0
1641366890000|2022-01-05 07:14:50|5828.5|5822.5|5829.5|5823.5|5829.5|5823.5|5828.5|5822.5|1
1641366900000|2022-01-05 07:15:00|5827.5|5821.5|5826.5|5820.5|5827.5|5821.5|5826.5|5820.5|9
1641366920000|2022-01-05 07:15:20|5826.1|5820.1|5825.5|5819.5|5826.1|5820.1|5825.5|5819.5|0
1641366930000|2022-01-05 07:15:30|5826|5820|5826|5820|5826|5820|5826|5820|2
1641366950000|2022-01-05 07:15:50|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|10
1641366960000|2022-01-05 07:16:00|5826.4|5820.4|5826.9|5820.9|5826.9|5820.9|5826.4|5820.4|1
1641366980000|2022-01-05 07:16:20|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1641367020000|2022-01-05 07:17:00|5827.5|5821.5|5828.5|5822.5|5828.5|5822.5|5827.5|5821.5|6
1641367040000|2022-01-05 07:17:20|5827.6|5821.6|5828.5|5822.5|5828.5|5822.5|5827.6|5821.6|1
1641367110000|2022-01-05 07:18:30|5828.1|5822.1|5828|5822|5828.1|5822.1|5828|5822|0
1641367140000|2022-01-05 07:19:00|5827.5|5821.5|5826.5|5820.5|5827.5|5821.5|5826.5|5820.5|0
1641367160000|2022-01-05 07:19:20|5826.4|5820.4|5825.9|5819.9|5826.4|5820.4|5825.5|5819.5|1
1641367170000|2022-01-05 07:19:30|5826|5820|5826|5820|5826|5820|5826|5820|0
1641367190000|2022-01-05 07:19:50|5825.6|5819.6|5826|5820|5826|5820|5825.6|5819.6|1
1641367200000|2022-01-05 07:20:00|5826.4|5820.4|5826|5820|5826.9|5820.9|5826|5820|1
1641367230000|2022-01-05 07:20:30|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|1
1641367290000|2022-01-05 07:21:30|5827|5821|5827|5821|5827|5821|5827|5821|0
1641367300000|2022-01-05 07:21:40|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|1
1641367360000|2022-01-05 07:22:40|5828|5822|5828|5822|5828|5822|5828|5822|0
1641367380000|2022-01-05 07:23:00|||||||||1
1641367390000|2022-01-05 07:23:10|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1641367400000|2022-01-05 07:23:20|5827|5821|5827.5|5821.5|5827.5|5821.5|5826.6|5820.6|1
1641367420000|2022-01-05 07:23:40|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1641367470000|2022-01-05 07:24:30|5827.4|5821.4|5825.5|5819.5|5827.4|5821.4|5825.5|5819.5|6
1641367500000|2022-01-05 07:25:00|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1641367530000|2022-01-05 07:25:30|5825.4|5819.4|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|0
1641367550000|2022-01-05 07:25:50|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1641367570000|2022-01-05 07:26:10|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1641367610000|2022-01-05 07:26:50|5827.9|5821.9|5828.9|5822.9|5829.4|5823.4|5827.9|5821.9|4
1641367620000|2022-01-05 07:27:00|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1641367670000|2022-01-05 07:27:50|5829.4|5823.4|5829.5|5823.5|5829.5|5823.5|5829.4|5823.4|3
1641367680000|2022-01-05 07:28:00|5829.9|5823.9|5830|5824|5830|5824|5829.9|5823.9|0
1641367690000|2022-01-05 07:28:10|5830.4|5824.4|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|1
1641367710000|2022-01-05 07:28:30|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641367740000|2022-01-05 07:29:00|5830.9|5824.9|5830|5824|5830.9|5824.9|5830|5824|1
1641367760000|2022-01-05 07:29:20|5829.4|5823.4|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|3
1641367800000|2022-01-05 07:30:00|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1641367830000|2022-01-05 07:30:30|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|2
1641367860000|2022-01-05 07:31:00|5830.8|5824.8|5830.9|5824.9|5830.9|5824.9|5830.8|5824.8|0
1641367890000|2022-01-05 07:31:30|5831.4|5825.4|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|0
1641367920000|2022-01-05 07:32:00|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|1
1641367930000|2022-01-05 07:32:10|5830.4|5824.4|5829.9|5823.9|5830.4|5824.4|5829.9|5823.9|2
1641367950000|2022-01-05 07:32:30|5831|5825|5831.4|5825.4|5831.4|5825.4|5831|5825|1
1641367960000|2022-01-05 07:32:40|5831|5825|5831.4|5825.4|5831.4|5825.4|5831|5825|0
1641367970000|2022-01-05 07:32:50|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1641367990000|2022-01-05 07:33:10|5832|5826|5832.4|5826.4|5832.4|5826.4|5832|5826|0
1641368010000|2022-01-05 07:33:30|5832|5826|5829.9|5823.9|5832|5826|5829.9|5823.9|2
1641368020000|2022-01-05 07:33:40|5830.4|5824.4|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|1
1641368050000|2022-01-05 07:34:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|1
1641368140000|2022-01-05 07:35:40|||||||||2
1641368180000|2022-01-05 07:36:20|||||||||1
1641368200000|2022-01-05 07:36:40|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1641368210000|2022-01-05 07:36:50|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1641368230000|2022-01-05 07:37:10|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|1
1641368250000|2022-01-05 07:37:30|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1641368300000|2022-01-05 07:38:20|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1641368310000|2022-01-05 07:38:30|5832.9|5826.9|5832.4|5826.4|5832.9|5826.9|5832.4|5826.4|1
1641368320000|2022-01-05 07:38:40|5833.4|5827.4|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|1
1641368330000|2022-01-05 07:38:50|5832.9|5826.9|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|1
1641368370000|2022-01-05 07:39:30|5833.8|5827.8|5833.9|5827.9|5833.9|5827.9|5833.8|5827.8|0
1641368380000|2022-01-05 07:39:40|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1641368400000|2022-01-05 07:40:00|5831.9|5825.9|5830.4|5824.4|5832.4|5826.4|5829.9|5823.9|10
1641368410000|2022-01-05 07:40:10|||||||||5
1641368440000|2022-01-05 07:40:40|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|6
1641368450000|2022-01-05 07:40:50|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1641368510000|2022-01-05 07:41:50|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|23
1641368570000|2022-01-05 07:42:50|5834.4|5828.4|5834.9|5828.9|5834.9|5828.9|5834.4|5828.4|1
1641368580000|2022-01-05 07:43:00|||||||||1
1641368640000|2022-01-05 07:44:00|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1641368650000|2022-01-05 07:44:10|5834|5828|5833.9|5827.9|5834|5828|5833.9|5827.9|0
1641368690000|2022-01-05 07:44:50|||||||||1
1641368700000|2022-01-05 07:45:00|5833.4|5827.4|5834.4|5828.4|5834.9|5828.9|5833.4|5827.4|4
1641368720000|2022-01-05 07:45:20|5834.9|5828.9|5834.4|5828.4|5834.9|5828.9|5834.4|5828.4|0
1641368730000|2022-01-05 07:45:30|5834.9|5828.9|5836.4|5830.4|5836.4|5830.4|5834.4|5828.4|4
1641368770000|2022-01-05 07:46:10|5837.4|5831.4|5837.9|5831.9|5837.9|5831.9|5837.4|5831.4|2
1641368810000|2022-01-05 07:46:50|5837.5|5831.5|5837.9|5831.9|5837.9|5831.9|5837.5|5831.5|2
1641368820000|2022-01-05 07:47:00|5837.5|5831.5|5837.5|5831.5|5837.9|5831.9|5837.5|5831.5|0
1641368840000|2022-01-05 07:47:20|5837|5831|5837|5831|5837|5831|5837|5831|1
1641368850000|2022-01-05 07:47:30|5837.1|5831.1|5838.4|5832.4|5838.4|5832.4|5837.1|5831.1|2
1641368890000|2022-01-05 07:48:10|5838.8|5832.8|5838.9|5832.9|5838.9|5832.9|5838.8|5832.8|0
1641368930000|2022-01-05 07:48:50|5838.5|5832.5|5838.4|5832.4|5838.5|5832.5|5838.4|5832.4|0
1641368940000|2022-01-05 07:49:00|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|1
1641368980000|2022-01-05 07:49:40|5838.5|5832.5|5837.5|5831.5|5838.5|5832.5|5837.5|5831.5|1
1641368990000|2022-01-05 07:49:50|5836.4|5830.4|5837.4|5831.4|5837.4|5831.4|5836.4|5830.4|1
1641369000000|2022-01-05 07:50:00|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1641369010000|2022-01-05 07:50:10|5836.5|5830.5|5836.9|5830.9|5836.9|5830.9|5836.5|5830.5|0
1641369020000|2022-01-05 07:50:20|5836.5|5830.5|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|0
1641369060000|2022-01-05 07:51:00|5837.4|5831.4|5836.9|5830.9|5837.4|5831.4|5836.9|5830.9|0
1641369090000|2022-01-05 07:51:30|5836.5|5830.5|5836.4|5830.4|5836.5|5830.5|5836.4|5830.4|0
1641369110000|2022-01-05 07:51:50|5836|5830|5834|5828|5836|5830|5834|5828|3
1641369120000|2022-01-05 07:52:00|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|1
1641369130000|2022-01-05 07:52:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|3
1641369140000|2022-01-05 07:52:20|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1641369160000|2022-01-05 07:52:40|5836.8|5830.8|5836.4|5830.4|5836.9|5830.9|5836.4|5830.4|0
1641369210000|2022-01-05 07:53:30|5836.8|5830.8|5836.9|5830.9|5836.9|5830.9|5836.8|5830.8|0
1641369230000|2022-01-05 07:53:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|1
1641369260000|2022-01-05 07:54:20|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1641369290000|2022-01-05 07:54:50|5836.3|5830.3|5836.8|5830.8|5836.8|5830.8|5836.3|5830.3|0
1641369300000|2022-01-05 07:55:00|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1641369310000|2022-01-05 07:55:10|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1641369320000|2022-01-05 07:55:20|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|0
1641369360000|2022-01-05 07:56:00|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.1|5830.1|0
1641369370000|2022-01-05 07:56:10|5836.4|5830.4|5836|5830|5836.5|5830.5|5836|5830|0
1641369380000|2022-01-05 07:56:20|5836.4|5830.4|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|0
1641369390000|2022-01-05 07:56:30|5836.5|5830.5|5836.9|5830.9|5836.9|5830.9|5836.5|5830.5|1
1641369420000|2022-01-05 07:57:00|5835.5|5829.5|5835|5829|5835.5|5829.5|5835|5829|2
1641369450000|2022-01-05 07:57:30|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1641369460000|2022-01-05 07:57:40|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1641369470000|2022-01-05 07:57:50|5835|5829|5834.5|5828.5|5835.4|5829.4|5834.4|5828.4|3
1641369480000|2022-01-05 07:58:00|5834|5828|5834.5|5828.5|5834.5|5828.5|5834|5828|0
1641369580000|2022-01-05 07:59:40|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1641369600000|2022-01-05 08:00:00|5835.4|5829.4|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|0
1641369610000|2022-01-05 08:00:10|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|1
1641369640000|2022-01-05 08:00:40|5836|5830|5835.5|5829.5|5836|5830|5835.5|5829.5|0
1641369650000|2022-01-05 08:00:50|5835.4|5829.4|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|1
1641369710000|2022-01-05 08:01:50|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|2
1641369720000|2022-01-05 08:02:00|5834|5828|5834.9|5828.9|5834.9|5828.9|5834|5828|2
1641369730000|2022-01-05 08:02:10|5835.4|5829.4|5836.9|5830.9|5836.9|5830.9|5835.4|5829.4|0
1641369750000|2022-01-05 08:02:30|5836.5|5830.5|5836.9|5830.9|5836.9|5830.9|5836.5|5830.5|0
1641369780000|2022-01-05 08:03:00|5836.5|5830.5|5835.9|5829.9|5836.5|5830.5|5835.9|5829.9|0
1641369820000|2022-01-05 08:03:40|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|1
1641369830000|2022-01-05 08:03:50|5836.5|5830.5|5836.4|5830.4|5836.5|5830.5|5836.4|5830.4|0
1641369840000|2022-01-05 08:04:00|5836|5830|5835.5|5829.5|5836|5830|5835.5|5829.5|0
1641369850000|2022-01-05 08:04:10|5835|5829|5835.9|5829.9|5835.9|5829.9|5834.4|5828.4|2
1641369890000|2022-01-05 08:04:50|5835.5|5829.5|5835.9|5829.9|5836.3|5830.3|5835.4|5829.4|2
1641369900000|2022-01-05 08:05:00|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1641369930000|2022-01-05 08:05:30|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1641369950000|2022-01-05 08:05:50|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|1
1641369960000|2022-01-05 08:06:00|5835|5829|5834.9|5828.9|5835|5829|5834.9|5828.9|0
1641369970000|2022-01-05 08:06:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|1
1641369980000|2022-01-05 08:06:20|5834|5828|5833.9|5827.9|5834|5828|5833.4|5827.4|2
1641370020000|2022-01-05 08:07:00|5833.5|5827.5|5833.9|5827.9|5833.9|5827.9|5833.5|5827.5|4
1641370050000|2022-01-05 08:07:30|5833.4|5827.4|5833.9|5827.9|5833.9|5827.9|5833.4|5827.4|0
1641370070000|2022-01-05 08:07:50|5833.4|5827.4|5833.9|5827.9|5834.4|5828.4|5833.4|5827.4|1
1641370100000|2022-01-05 08:08:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|0
1641370110000|2022-01-05 08:08:30|5834.5|5828.5|5834.4|5828.4|5834.9|5828.9|5834.4|5828.4|2
1641370120000|2022-01-05 08:08:40|5834|5828|5833.9|5827.9|5834|5828|5833.9|5827.9|0
1641370130000|2022-01-05 08:08:50|5834.4|5828.4|5834.9|5828.9|5834.9|5828.9|5834.4|5828.4|0
1641370140000|2022-01-05 08:09:00|5834.4|5828.4|5833.9|5827.9|5834.4|5828.4|5833.9|5827.9|0
1641370150000|2022-01-05 08:09:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1641370170000|2022-01-05 08:09:30|5833.9|5827.9|5833.9|5827.9|5834.4|5828.4|5833.9|5827.9|0
1641370190000|2022-01-05 08:09:50|5834.4|5828.4|5834.9|5828.9|5834.9|5828.9|5834.4|5828.4|0
1641370200000|2022-01-05 08:10:00|5834.5|5828.5|5833.9|5827.9|5834.9|5828.9|5833.9|5827.9|1
1641370210000|2022-01-05 08:10:10|5834.4|5828.4|5833.9|5827.9|5834.4|5828.4|5833.9|5827.9|0
1641370230000|2022-01-05 08:10:30|5834.9|5828.9|5836.9|5830.9|5836.9|5830.9|5834.9|5828.9|1
1641370240000|2022-01-05 08:10:40|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1641370260000|2022-01-05 08:11:00|5837|5831|5835.4|5829.4|5837|5831|5835.4|5829.4|1
1641370270000|2022-01-05 08:11:10|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5835.9|5829.9|0
1641370280000|2022-01-05 08:11:20|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|9
1641370290000|2022-01-05 08:11:30|5838.9|5832.9|5838.4|5832.4|5838.9|5832.9|5838.4|5832.4|0
1641370310000|2022-01-05 08:11:50|5838|5832|5840.9|5834.9|5840.9|5834.9|5837.9|5831.9|8
1641370320000|2022-01-05 08:12:00|5841.4|5835.4|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|4
1641370330000|2022-01-05 08:12:10|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1641370340000|2022-01-05 08:12:20|5841.3|5835.3|5838.9|5832.9|5841.3|5835.3|5838.9|5832.9|2
1641370350000|2022-01-05 08:12:30|5840.9|5834.9|5841|5835|5841|5835|5840.9|5834.9|8
1641370360000|2022-01-05 08:12:40|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|1
1641370370000|2022-01-05 08:12:50|5840|5834|5838.9|5832.9|5840|5834|5838.9|5832.9|0
1641370380000|2022-01-05 08:13:00|5838.4|5832.4|5840.4|5834.4|5840.4|5834.4|5838|5832|3
1641370400000|2022-01-05 08:13:20|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1641370440000|2022-01-05 08:14:00|5839.5|5833.5|5839.4|5833.4|5839.5|5833.5|5838.9|5832.9|2
1641370460000|2022-01-05 08:14:20|5840.4|5834.4|5841.4|5835.4|5841.4|5835.4|5840.4|5834.4|1
1641370490000|2022-01-05 08:14:50|5840.9|5834.9|5840.4|5834.4|5840.9|5834.9|5840.4|5834.4|2
1641370530000|2022-01-05 08:15:30|5840.8|5834.8|5846.4|5840.4|5846.4|5840.4|5840.8|5834.8|15
1641370560000|2022-01-05 08:16:00|5846.8|5840.8|5850.4|5844.4|5850.4|5844.4|5846.8|5840.8|6
1641370580000|2022-01-05 08:16:20|5849.9|5843.9|5849.4|5843.4|5849.9|5843.9|5849.4|5843.4|0
1641370610000|2022-01-05 08:16:50|5851.4|5845.4|5852.9|5846.9|5852.9|5846.9|5851.4|5845.4|11
1641370620000|2022-01-05 08:17:00|5852.4|5846.4|5851.4|5845.4|5852.9|5846.9|5851.4|5845.4|2
1641370640000|2022-01-05 08:17:20|5851.9|5845.9|5852.9|5846.9|5852.9|5846.9|5851.9|5845.9|7
1641370650000|2022-01-05 08:17:30|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|2
1641370660000|2022-01-05 08:17:40|5853.8|5847.8|5853.9|5847.9|5853.9|5847.9|5853.8|5847.8|0
1641370670000|2022-01-05 08:17:50|5853.8|5847.8|5852.4|5846.4|5853.8|5847.8|5852.4|5846.4|1
1641370680000|2022-01-05 08:18:00|5851.9|5845.9|5851.4|5845.4|5851.9|5845.9|5851.4|5845.4|1
1641370700000|2022-01-05 08:18:20|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|2
1641370710000|2022-01-05 08:18:30|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1641370720000|2022-01-05 08:18:40|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1641370730000|2022-01-05 08:18:50|5850.9|5844.9|5853.4|5847.4|5853.4|5847.4|5850.9|5844.9|1
1641370750000|2022-01-05 08:19:10|5852.6|5846.6|5852.4|5846.4|5852.6|5846.6|5852.4|5846.4|0
1641370760000|2022-01-05 08:19:20|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1641370780000|2022-01-05 08:19:40|5851.5|5845.5|5852.4|5846.4|5852.4|5846.4|5851.5|5845.5|2
1641370800000|2022-01-05 08:20:00|5852|5846|5851.4|5845.4|5852|5846|5851.4|5845.4|1
1641370810000|2022-01-05 08:20:10|5851|5845|5850.9|5844.9|5851|5845|5850.9|5844.9|0
1641370820000|2022-01-05 08:20:20|5850.5|5844.5|5849.4|5843.4|5850.5|5844.5|5849.4|5843.4|2
1641370830000|2022-01-05 08:20:30|5849|5843|5848.9|5842.9|5849|5843|5848.9|5842.9|0
1641370840000|2022-01-05 08:20:40|5848.5|5842.5|5849.4|5843.4|5849.4|5843.4|5848.5|5842.5|1
1641370860000|2022-01-05 08:21:00|5851.4|5845.4|5850.9|5844.9|5851.4|5845.4|5850.9|5844.9|1
1641370870000|2022-01-05 08:21:10|5853.9|5847.9|5853.9|5847.9|5854.4|5848.4|5853.9|5847.9|27
1641370880000|2022-01-05 08:21:20|5853.5|5847.5|5853.4|5847.4|5853.5|5847.5|5853.4|5847.4|0
1641370890000|2022-01-05 08:21:30|5852.9|5846.9|5852.4|5846.4|5852.9|5846.9|5852.4|5846.4|0
1641370900000|2022-01-05 08:21:40|5852.9|5846.9|5852.4|5846.4|5852.9|5846.9|5852.4|5846.4|2
1641370910000|2022-01-05 08:21:50|5851.9|5845.9|5854.9|5848.9|5854.9|5848.9|5850.9|5844.9|6
1641370920000|2022-01-05 08:22:00|5854.4|5848.4|5853.9|5847.9|5854.4|5848.4|5853.9|5847.9|1
1641370930000|2022-01-05 08:22:10|||||||||1
1641370940000|2022-01-05 08:22:20|||||||||3
1641370950000|2022-01-05 08:22:30|5853|5847|5850.9|5844.9|5853|5847|5850.9|5844.9|0
1641370960000|2022-01-05 08:22:40|5850.4|5844.4|5853.9|5847.9|5853.9|5847.9|5850.4|5844.4|4
1641370980000|2022-01-05 08:23:00|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5851.5|5845.5|3
1641370990000|2022-01-05 08:23:10|5853.9|5847.9|5852.9|5846.9|5853.9|5847.9|5852.9|5846.9|0
1641371000000|2022-01-05 08:23:20|||||||||1
1641371010000|2022-01-05 08:23:30|5853.7|5847.7|5854.9|5848.9|5854.9|5848.9|5853.7|5847.7|0
1641371020000|2022-01-05 08:23:40|5855.3|5849.3|5855.4|5849.4|5855.4|5849.4|5855.3|5849.3|0
1641371030000|2022-01-05 08:23:50|5856.4|5850.4|5858.8|5852.8|5859.3|5853.3|5856.4|5850.4|35
1641371040000|2022-01-05 08:24:00|5858.9|5852.9|5859.9|5853.9|5861.1|5855.1|5858.9|5852.9|8
1641371050000|2022-01-05 08:24:10|5859.4|5853.4|5859|5853|5859.4|5853.4|5858.9|5852.9|2
1641371060000|2022-01-05 08:24:20|5858.4|5852.4|5857.9|5851.9|5858.4|5852.4|5857.9|5851.9|1
1641371070000|2022-01-05 08:24:30|5857|5851|5855.7|5849.7|5857|5851|5855.7|5849.7|2
1641371080000|2022-01-05 08:24:40|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5854.4|5848.4|1
1641371090000|2022-01-05 08:24:50|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|0
1641371100000|2022-01-05 08:25:00|5855.3|5849.3|5852.9|5846.9|5855.3|5849.3|5852.9|5846.9|0
1641371110000|2022-01-05 08:25:10|5853.9|5847.9|5849.3|5843.3|5853.9|5847.9|5849.3|5843.3|7
1641371120000|2022-01-05 08:25:20|5849.7|5843.7|5850.8|5844.8|5850.8|5844.8|5849.7|5843.7|1
1641371130000|2022-01-05 08:25:30|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|0
1641371140000|2022-01-05 08:25:40|5852.3|5846.3|5851.3|5845.3|5852.3|5846.3|5851.2|5845.2|3
1641371150000|2022-01-05 08:25:50|5851.7|5845.7|5851.8|5845.8|5851.8|5845.8|5851.7|5845.7|0
1641371160000|2022-01-05 08:26:00|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|1
1641371170000|2022-01-05 08:26:10|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1641371180000|2022-01-05 08:26:20|5851.7|5845.7|5849.3|5843.3|5851.7|5845.7|5849.3|5843.3|2
1641371190000|2022-01-05 08:26:30|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1641371200000|2022-01-05 08:26:40|5848.4|5842.4|5845.4|5839.4|5848.4|5842.4|5845.4|5839.4|2
1641371210000|2022-01-05 08:26:50|5845.9|5839.9|5843.9|5837.9|5845.9|5839.9|5843.9|5837.9|4
1641371220000|2022-01-05 08:27:00|5844.3|5838.3|5846.3|5840.3|5846.3|5840.3|5844.3|5838.3|3
1641371250000|2022-01-05 08:27:30|5845.9|5839.9|5844.3|5838.3|5845.9|5839.9|5844.3|5838.3|1
1641371260000|2022-01-05 08:27:40|5843.9|5837.9|5845.9|5839.9|5845.9|5839.9|5843.9|5837.9|5
1641371270000|2022-01-05 08:27:50|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|1
1641371280000|2022-01-05 08:28:00|5847.2|5841.2|5846.7|5840.7|5847.3|5841.3|5846.3|5840.3|1
1641371290000|2022-01-05 08:28:10|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1641371300000|2022-01-05 08:28:20|5849.2|5843.2|5851.2|5845.2|5851.3|5845.3|5849.2|5843.2|7
1641371310000|2022-01-05 08:28:30|||||||||1
1641371320000|2022-01-05 08:28:40|5850.7|5844.7|5850.3|5844.3|5850.7|5844.7|5850.3|5844.3|0
1641371340000|2022-01-05 08:29:00|5851.4|5845.4|5850.3|5844.3|5851.4|5845.4|5850.3|5844.3|1
1641371370000|2022-01-05 08:29:30|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|0
1641371380000|2022-01-05 08:29:40|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|1
1641371390000|2022-01-05 08:29:50|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|1
1641371400000|2022-01-05 08:30:00|5850.2|5844.2|5849.9|5843.9|5850.7|5844.7|5849.7|5843.7|1
1641371410000|2022-01-05 08:30:10|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1641371420000|2022-01-05 08:30:20|||||||||1
1641371450000|2022-01-05 08:30:50|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1641371470000|2022-01-05 08:31:10|5850.4|5844.4|5851.9|5845.9|5851.9|5845.9|5850.4|5844.4|6
1641371500000|2022-01-05 08:31:40|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1641371510000|2022-01-05 08:31:50|5853.2|5847.2|5853.9|5847.9|5853.9|5847.9|5853.2|5847.2|5
1641371520000|2022-01-05 08:32:00|5853.8|5847.8|5851.4|5845.4|5853.8|5847.8|5849.5|5843.5|12
1641371530000|2022-01-05 08:32:10|5850.9|5844.9|5850.8|5844.8|5850.9|5844.9|5850.8|5844.8|0
1641371540000|2022-01-05 08:32:20|5850.4|5844.4|5850.8|5844.8|5850.8|5844.8|5850.4|5844.4|9
1641371550000|2022-01-05 08:32:30|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|5851.2|5845.2|0
1641371560000|2022-01-05 08:32:40|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1641371570000|2022-01-05 08:32:50|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1641371580000|2022-01-05 08:33:00|5851.4|5845.4|5851.4|5845.4|5851.9|5845.9|5851.4|5845.4|0
1641371600000|2022-01-05 08:33:20|5851.9|5845.9|5851.4|5845.4|5851.9|5845.9|5851.4|5845.4|0
1641371620000|2022-01-05 08:33:40|5851.8|5845.8|5851.4|5845.4|5851.8|5845.8|5851.4|5845.4|0
1641371630000|2022-01-05 08:33:50|5850.9|5844.9|5851.3|5845.3|5851.3|5845.3|5850.9|5844.9|0
1641371640000|2022-01-05 08:34:00|5851.4|5845.4|5855.8|5849.8|5856.2|5850.2|5850.4|5844.4|3
1641371650000|2022-01-05 08:34:10|5855.7|5849.7|5859.4|5853.4|5859.9|5853.9|5855.7|5849.7|6
1641371680000|2022-01-05 08:34:40|5858.8|5852.8|5858.4|5852.4|5858.8|5852.8|5858.4|5852.4|0
1641371700000|2022-01-05 08:35:00|5858.9|5852.9|5860.4|5854.4|5860.4|5854.4|5858.8|5852.8|9
1641371710000|2022-01-05 08:35:10|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1641371750000|2022-01-05 08:35:50|5865.9|5859.9|5866.9|5860.9|5866.9|5860.9|5865.9|5859.9|5
1641371760000|2022-01-05 08:36:00|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|2
1641371770000|2022-01-05 08:36:10|5861.9|5855.9|5860.4|5854.4|5861.9|5855.9|5860.4|5854.4|14
1641371780000|2022-01-05 08:36:20|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1641371810000|2022-01-05 08:36:50|5860.4|5854.4|5859.3|5853.3|5860.4|5854.4|5859.3|5853.3|2
1641371820000|2022-01-05 08:37:00|5858.9|5852.9|5860.9|5854.9|5860.9|5854.9|5858.9|5852.9|7
1641371880000|2022-01-05 08:38:00|5860.4|5854.4|5859.9|5853.9|5860.4|5854.4|5859.9|5853.9|1
1641371890000|2022-01-05 08:38:10|5859.4|5853.4|5860.9|5854.9|5860.9|5854.9|5859.4|5853.4|2
1641371900000|2022-01-05 08:38:20|||||||||10
1641371920000|2022-01-05 08:38:40|5860.4|5854.4|5859.9|5853.9|5860.4|5854.4|5859.9|5853.9|72
1641371940000|2022-01-05 08:39:00|5860.4|5854.4|5860.4|5854.4|5860.9|5854.9|5859.9|5853.9|2
1641371990000|2022-01-05 08:39:50|||||||||1
1641372000000|2022-01-05 08:40:00|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1641372020000|2022-01-05 08:40:20|5859.4|5853.4|5858.9|5852.9|5859.4|5853.4|5858.9|5852.9|1
1641372030000|2022-01-05 08:40:30|5858.5|5852.5|5858.9|5852.9|5858.9|5852.9|5858.5|5852.5|1
1641372060000|2022-01-05 08:41:00|5858.4|5852.4|5858.9|5852.9|5858.9|5852.9|5858.4|5852.4|1
1641372100000|2022-01-05 08:41:40|5859.4|5853.4|5858.9|5852.9|5859.4|5853.4|5858.9|5852.9|1
1641372120000|2022-01-05 08:42:00|||||||||4
1641372140000|2022-01-05 08:42:20|5855.4|5849.4|5854.4|5848.4|5855.4|5849.4|5854.4|5848.4|8
1641372150000|2022-01-05 08:42:30|5854|5848|5853.9|5847.9|5854|5848|5853.9|5847.9|0
1641372170000|2022-01-05 08:42:50|5854.5|5848.5|5854.5|5848.5|5854.9|5848.9|5854.5|5848.5|2
1641372180000|2022-01-05 08:43:00|5854.4|5848.4|5853.9|5847.9|5854.4|5848.4|5853.9|5847.9|0
1641372190000|2022-01-05 08:43:10|||||||||2
1641372200000|2022-01-05 08:43:20|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1641372240000|2022-01-05 08:44:00|5854.9|5848.9|5853.9|5847.9|5854.9|5848.9|5853.9|5847.9|4
1641372250000|2022-01-05 08:44:10|5853.5|5847.5|5853.9|5847.9|5853.9|5847.9|5853.5|5847.5|3
1641372260000|2022-01-05 08:44:20|||||||||2
1641372300000|2022-01-05 08:45:00|5854.4|5848.4|5855.4|5849.4|5855.9|5849.9|5854.4|5848.4|3
1641372310000|2022-01-05 08:45:10|5854.4|5848.4|5853.9|5847.9|5854.4|5848.4|5853.9|5847.9|0
1641372340000|2022-01-05 08:45:40|5854.4|5848.4|5854|5848|5854.4|5848.4|5854|5848|3
1641372350000|2022-01-05 08:45:50|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|0
1641372360000|2022-01-05 08:46:00|5855.9|5849.9|5854.4|5848.4|5855.9|5849.9|5853.9|5847.9|3
1641372410000|2022-01-05 08:46:50|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|1
1641372430000|2022-01-05 08:47:10|5854.1|5848.1|5854.9|5848.9|5854.9|5848.9|5854.1|5848.1|7
1641372450000|2022-01-05 08:47:30|5854.5|5848.5|5853.9|5847.9|5854.5|5848.5|5853.9|5847.9|1
1641372470000|2022-01-05 08:47:50|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|0
1641372480000|2022-01-05 08:48:00|5853.5|5847.5|5854.9|5848.9|5854.9|5848.9|5853.5|5847.5|4
1641372510000|2022-01-05 08:48:30|5855.9|5849.9|5854.9|5848.9|5855.9|5849.9|5854.9|5848.9|2
1641372520000|2022-01-05 08:48:40|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|1
1641372540000|2022-01-05 08:49:00|5855.9|5849.9|5853.9|5847.9|5855.9|5849.9|5853.9|5847.9|1
1641372550000|2022-01-05 08:49:10|5854.4|5848.4|5853.9|5847.9|5854.4|5848.4|5853.9|5847.9|1
1641372560000|2022-01-05 08:49:20|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|0
1641372590000|2022-01-05 08:49:50|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|2
1641372600000|2022-01-05 08:50:00|5853.5|5847.5|5854.4|5848.4|5854.4|5848.4|5853.4|5847.4|6
1641372610000|2022-01-05 08:50:10|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|1
1641372620000|2022-01-05 08:50:20|5854.4|5848.4|5854.9|5848.9|5854.9|5848.9|5854.4|5848.4|1
1641372650000|2022-01-05 08:50:50|5855.3|5849.3|5857.3|5851.3|5857.3|5851.3|5855.3|5849.3|1
1641372660000|2022-01-05 08:51:00|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5856.4|5850.4|4
1641372680000|2022-01-05 08:51:20|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|1
1641372700000|2022-01-05 08:51:40|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|2
1641372710000|2022-01-05 08:51:50|5857.6|5851.6|5857.4|5851.4|5857.6|5851.6|5857.4|5851.4|6
1641372720000|2022-01-05 08:52:00|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1641372730000|2022-01-05 08:52:10|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1641372760000|2022-01-05 08:52:40|5856.9|5850.9|5856.9|5850.9|5857.4|5851.4|5856.9|5850.9|1
1641372800000|2022-01-05 08:53:20|5856.5|5850.5|5857.4|5851.4|5857.4|5851.4|5856.5|5850.5|1
1641372810000|2022-01-05 08:53:30|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|0
1641372820000|2022-01-05 08:53:40|5857.4|5851.4|5859.9|5853.9|5859.9|5853.9|5857.4|5851.4|1
1641372840000|2022-01-05 08:54:00|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|1
1641372850000|2022-01-05 08:54:10|||||||||1
1641372880000|2022-01-05 08:54:40|5859.4|5853.4|5858.4|5852.4|5859.4|5853.4|5858.4|5852.4|1
1641372890000|2022-01-05 08:54:50|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|1
1641372920000|2022-01-05 08:55:20|5857|5851|5856.4|5850.4|5857|5851|5856.4|5850.4|1
1641372940000|2022-01-05 08:55:40|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|1
1641372950000|2022-01-05 08:55:50|||||||||1
1641372970000|2022-01-05 08:56:10|5855|5849|5853.9|5847.9|5855|5849|5853.9|5847.9|1
1641373000000|2022-01-05 08:56:40|5854.4|5848.4|5853.9|5847.9|5854.4|5848.4|5853.9|5847.9|1
1641373010000|2022-01-05 08:56:50|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|1
1641373020000|2022-01-05 08:57:00|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.4|5847.4|2
1641373030000|2022-01-05 08:57:10|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1641373060000|2022-01-05 08:57:40|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|2
1641373100000|2022-01-05 08:58:20|5858.4|5852.4|5857.9|5851.9|5858.4|5852.4|5857.9|5851.9|5
1641373110000|2022-01-05 08:58:30|5856.9|5850.9|5857.9|5851.9|5857.9|5851.9|5856.9|5850.9|0
1641373120000|2022-01-05 08:58:40|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1641373140000|2022-01-05 08:59:00|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|0
1641373190000|2022-01-05 08:59:50|||||||||2
1641373250000|2022-01-05 09:00:50|5856.5|5850.5|5856.9|5850.9|5856.9|5850.9|5856.5|5850.5|1
1641373280000|2022-01-05 09:01:20|5856.5|5850.5|5856.9|5850.9|5856.9|5850.9|5856.5|5850.5|1
1641373320000|2022-01-05 09:02:00|||||||||2
1641373340000|2022-01-05 09:02:20|5856.4|5850.4|5855.4|5849.4|5856.4|5850.4|5855.4|5849.4|4
1641373360000|2022-01-05 09:02:40|||||||||1
1641373370000|2022-01-05 09:02:50|||||||||1
1641373380000|2022-01-05 09:03:00|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|2
1641373390000|2022-01-05 09:03:10|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|4
1641373400000|2022-01-05 09:03:20|5859.4|5853.4|5858.9|5852.9|5859.4|5853.4|5858.9|5852.9|1
1641373430000|2022-01-05 09:03:50|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|1
1641373440000|2022-01-05 09:04:00|5858.9|5852.9|5857.9|5851.9|5858.9|5852.9|5857.9|5851.9|3
1641373470000|2022-01-05 09:04:30|5857.5|5851.5|5853.5|5847.5|5857.5|5851.5|5853|5847|7
1641373480000|2022-01-05 09:04:40|5852.6|5846.6|5852.5|5846.5|5852.6|5846.6|5852.5|5846.5|0
1641373490000|2022-01-05 09:04:50|5852.9|5846.9|5853.9|5847.9|5854.4|5848.4|5852.9|5846.9|2
1641373500000|2022-01-05 09:05:00|5853.5|5847.5|5854.4|5848.4|5854.4|5848.4|5853.5|5847.5|1
1641373530000|2022-01-05 09:05:30|5854.9|5848.9|5855|5849|5855.4|5849.4|5854.9|5848.9|0
1641373540000|2022-01-05 09:05:40|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1641373550000|2022-01-05 09:05:50|5855.4|5849.4|5855.9|5849.9|5855.9|5849.9|5855.4|5849.4|0
1641373560000|2022-01-05 09:06:00|5855.5|5849.5|5855.4|5849.4|5855.5|5849.5|5855.4|5849.4|0
1641373580000|2022-01-05 09:06:20|5855.9|5849.9|5856.4|5850.4|5856.4|5850.4|5855.9|5849.9|2
1641373680000|2022-01-05 09:08:00|5856|5850|5855.9|5849.9|5856|5850|5855.9|5849.9|0
1641373730000|2022-01-05 09:08:50|||||||||1
1641373740000|2022-01-05 09:09:00|5855.5|5849.5|5855.4|5849.4|5855.5|5849.5|5855.4|5849.4|0
1641373770000|2022-01-05 09:09:30|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|1
1641373790000|2022-01-05 09:09:50|5855.5|5849.5|5855.4|5849.4|5855.5|5849.5|5855.4|5849.4|0
1641373810000|2022-01-05 09:10:10|||||||||1
1641373830000|2022-01-05 09:10:30|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|2
1641373840000|2022-01-05 09:10:40|5856|5850|5855.9|5849.9|5856|5850|5855.9|5849.9|0
1641373850000|2022-01-05 09:10:50|5856.4|5850.4|5856|5850|5856.4|5850.4|5856|5850|0
1641373860000|2022-01-05 09:11:00|5855.9|5849.9|5855.4|5849.4|5855.9|5849.9|5855.4|5849.4|0
1641373900000|2022-01-05 09:11:40|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|2
1641373920000|2022-01-05 09:12:00|5858.4|5852.4|5859.4|5853.4|5859.4|5853.4|5858.4|5852.4|14
1641373930000|2022-01-05 09:12:10|5861.1|5855.1|5861.9|5855.9|5861.9|5855.9|5861.1|5855.1|1
1641373940000|2022-01-05 09:12:20|5862.4|5856.4|5861.9|5855.9|5862.4|5856.4|5861.9|5855.9|0
1641373970000|2022-01-05 09:12:50|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|0
1641373980000|2022-01-05 09:13:00|5861.9|5855.9|5861.4|5855.4|5861.9|5855.9|5860.5|5854.5|10
1641374000000|2022-01-05 09:13:20|5861.5|5855.5|5863.3|5857.3|5863.3|5857.3|5861.5|5855.5|4
1641374010000|2022-01-05 09:13:30|5863.7|5857.7|5865.3|5859.3|5865.8|5859.8|5863.7|5857.7|1
1641374060000|2022-01-05 09:14:20|5865.7|5859.7|5865.8|5859.8|5865.8|5859.8|5865.7|5859.7|0
1641374070000|2022-01-05 09:14:30|5866|5860|5867.3|5861.3|5867.3|5861.3|5866|5860|8
1641374090000|2022-01-05 09:14:50|||||||||4
1641374100000|2022-01-05 09:15:00|5868.7|5862.7|5874.8|5868.8|5875.3|5869.3|5868.4|5862.4|26
1641374110000|2022-01-05 09:15:10|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|3
1641374120000|2022-01-05 09:15:20|5875.2|5869.2|5875.7|5869.7|5875.7|5869.7|5875.2|5869.2|6
1641374130000|2022-01-05 09:15:30|5874.8|5868.8|5875.3|5869.3|5875.3|5869.3|5874.8|5868.8|2
1641374140000|2022-01-05 09:15:40|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|1
1641374150000|2022-01-05 09:15:50|5874.4|5868.4|5871.8|5865.8|5874.4|5868.4|5871.8|5865.8|6
1641374160000|2022-01-05 09:16:00|5871.4|5865.4|5870.9|5864.9|5871.4|5865.4|5870.9|5864.9|1
1641374170000|2022-01-05 09:16:10|5871.3|5865.3|5872.3|5866.3|5872.8|5866.8|5871.3|5865.3|3
1641374180000|2022-01-05 09:16:20|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|0
1641374190000|2022-01-05 09:16:30|5871.4|5865.4|5869.4|5863.4|5871.4|5865.4|5868.5|5862.5|4
1641374200000|2022-01-05 09:16:40|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|0
1641374210000|2022-01-05 09:16:50|5869.8|5863.8|5869.3|5863.3|5869.8|5863.8|5869.3|5863.3|1
1641374240000|2022-01-05 09:17:20|5868.9|5862.9|5868.8|5862.8|5868.9|5862.9|5868.8|5862.8|0
1641374250000|2022-01-05 09:17:30|5869.2|5863.2|5869.3|5863.3|5869.3|5863.3|5869.2|5863.2|0
1641374260000|2022-01-05 09:17:40|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|1
1641374280000|2022-01-05 09:18:00|5868.3|5862.3|5866.3|5860.3|5868.3|5862.3|5866.3|5860.3|12
1641374290000|2022-01-05 09:18:10|5865.4|5859.4|5865.3|5859.3|5865.4|5859.4|5865.3|5859.3|1
1641374300000|2022-01-05 09:18:20|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|3
1641374310000|2022-01-05 09:18:30|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|0
1641374320000|2022-01-05 09:18:40|5865.4|5859.4|5863.4|5857.4|5865.4|5859.4|5863.4|5857.4|3
1641374330000|2022-01-05 09:18:50|5862.5|5856.5|5863.4|5857.4|5863.4|5857.4|5862.5|5856.5|7
1641374340000|2022-01-05 09:19:00|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|0
1641374350000|2022-01-05 09:19:10|5865.1|5859.1|5865.3|5859.3|5865.3|5859.3|5865.1|5859.1|0
1641374370000|2022-01-05 09:19:30|5864.9|5858.9|5865.3|5859.3|5865.3|5859.3|5864.8|5858.8|0
1641374380000|2022-01-05 09:19:40|5864.9|5858.9|5864.8|5858.8|5864.9|5858.9|5864.8|5858.8|0
1641374400000|2022-01-05 09:20:00|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|1
1641374410000|2022-01-05 09:20:10|5864.2|5858.2|5864.3|5858.3|5864.3|5858.3|5864.2|5858.2|0
1641374420000|2022-01-05 09:20:20|5865.4|5859.4|5865.4|5859.4|5865.8|5859.8|5865.4|5859.4|1
1641374430000|2022-01-05 09:20:30|5864.8|5858.8|5863.8|5857.8|5864.8|5858.8|5863.8|5857.8|1
1641374440000|2022-01-05 09:20:40|5864.2|5858.2|5863.8|5857.8|5864.3|5858.3|5863.4|5857.4|2
1641374460000|2022-01-05 09:21:00|5864.2|5858.2|5866.8|5860.8|5866.8|5860.8|5864.2|5858.2|5
1641374480000|2022-01-05 09:21:20|5865.9|5859.9|5865.8|5859.8|5865.9|5859.9|5865.3|5859.3|0
1641374490000|2022-01-05 09:21:30|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|1
1641374500000|2022-01-05 09:21:40|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|0
1641374560000|2022-01-05 09:22:40|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|3
1641374570000|2022-01-05 09:22:50|5869.3|5863.3|5875.3|5869.3|5876.8|5870.8|5869.3|5863.3|26
1641374580000|2022-01-05 09:23:00|5874.8|5868.8|5871.4|5865.4|5875.3|5869.3|5871.4|5865.4|3
1641374590000|2022-01-05 09:23:10|5870.4|5864.4|5871.4|5865.4|5872.3|5866.3|5870.4|5864.4|2
1641374600000|2022-01-05 09:23:20|5871.3|5865.3|5870.8|5864.8|5871.3|5865.3|5870.8|5864.8|1
1641374630000|2022-01-05 09:23:50|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|0
1641374640000|2022-01-05 09:24:00|5869.9|5863.9|5870.3|5864.3|5870.3|5864.3|5869.9|5863.9|0
1641374670000|2022-01-05 09:24:30|5870.7|5864.7|5870.3|5864.3|5870.7|5864.7|5870.3|5864.3|1
1641374690000|2022-01-05 09:24:50|5869.9|5863.9|5868.3|5862.3|5869.9|5863.9|5868.3|5862.3|2
1641374700000|2022-01-05 09:25:00|5868.7|5862.7|5868.3|5862.3|5868.7|5862.7|5868.3|5862.3|1
1641374720000|2022-01-05 09:25:20|5867.9|5861.9|5868.3|5862.3|5868.3|5862.3|5867.9|5861.9|0
1641374730000|2022-01-05 09:25:30|5867.8|5861.8|5866.8|5860.8|5867.8|5861.8|5866.8|5860.8|0
1641374740000|2022-01-05 09:25:40|5866.3|5860.3|5868.3|5862.3|5868.3|5862.3|5866.3|5860.3|2
1641374780000|2022-01-05 09:26:20|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|2
1641374810000|2022-01-05 09:26:50|||||||||3
1641374820000|2022-01-05 09:27:00|5869.3|5863.3|5868.3|5862.3|5869.3|5863.3|5868.3|5862.3|1
1641374830000|2022-01-05 09:27:10|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|1
1641374850000|2022-01-05 09:27:30|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1641374860000|2022-01-05 09:27:40|5869.2|5863.2|5869.3|5863.3|5869.3|5863.3|5869.2|5863.2|1
1641374880000|2022-01-05 09:28:00|5868.9|5862.9|5868.8|5862.8|5868.9|5862.9|5868.8|5862.8|0
1641374900000|2022-01-05 09:28:20|5874.3|5868.3|5874.2|5868.2|5874.3|5868.3|5874.2|5868.2|4
1641374910000|2022-01-05 09:28:30|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5873.8|5867.8|0
1641374920000|2022-01-05 09:28:40|5874.7|5868.7|5874.3|5868.3|5874.7|5868.7|5874.3|5868.3|0
1641374930000|2022-01-05 09:28:50|5873.9|5867.9|5874.3|5868.3|5874.3|5868.3|5873.8|5867.8|2
1641374940000|2022-01-05 09:29:00|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|0
1641374990000|2022-01-05 09:29:50|5873.3|5867.3|5873.7|5867.7|5873.7|5867.7|5873.3|5867.3|1
1641375000000|2022-01-05 09:30:00|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|4
1641375010000|2022-01-05 09:30:10|5879.2|5873.2|5878.3|5872.3|5879.2|5873.2|5878.3|5872.3|6
1641375030000|2022-01-05 09:30:30|5877.4|5871.4|5877.8|5871.8|5877.8|5871.8|5877.4|5871.4|1
1641375040000|2022-01-05 09:30:40|5878.2|5872.2|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|2
1641375080000|2022-01-05 09:31:20|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|1
1641375090000|2022-01-05 09:31:30|5876.9|5870.9|5876.8|5870.8|5876.9|5870.9|5876.8|5870.8|0
1641375100000|2022-01-05 09:31:40|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5876.3|5870.3|0
1641375110000|2022-01-05 09:31:50|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1641375120000|2022-01-05 09:32:00|5874.9|5868.9|5876.3|5870.3|5876.3|5870.3|5874.4|5868.4|75
1641375130000|2022-01-05 09:32:10|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1641375140000|2022-01-05 09:32:20|5874.4|5868.4|5874.9|5868.9|5874.9|5868.9|5874.4|5868.4|0
1641375170000|2022-01-05 09:32:50|5875.3|5869.3|5874.4|5868.4|5875.3|5869.3|5874.4|5868.4|2
1641375200000|2022-01-05 09:33:20|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|0
1641375210000|2022-01-05 09:33:30|5875.2|5869.2|5874.8|5868.8|5875.2|5869.2|5874.4|5868.4|1
1641375230000|2022-01-05 09:33:50|5874.2|5868.2|5877.3|5871.3|5877.3|5871.3|5874.2|5868.2|5
1641375240000|2022-01-05 09:34:00|5878.3|5872.3|5878.8|5872.8|5879.2|5873.2|5878.3|5872.3|1
1641375250000|2022-01-05 09:34:10|||||||||6
1641375260000|2022-01-05 09:34:20|5878.9|5872.9|5879.3|5873.3|5879.3|5873.3|5878.9|5872.9|2
1641375270000|2022-01-05 09:34:30|5878.8|5872.8|5878.8|5872.8|5879.3|5873.3|5878.8|5872.8|1
1641375280000|2022-01-05 09:34:40|5878.4|5872.4|5878.3|5872.3|5878.4|5872.4|5878.3|5872.3|1
1641375290000|2022-01-05 09:34:50|||||||||3
1641375300000|2022-01-05 09:35:00|||||||||4
1641375320000|2022-01-05 09:35:20|5879.3|5873.3|5878.8|5872.8|5879.3|5873.3|5878.8|5872.8|2
1641375340000|2022-01-05 09:35:40|5878.3|5872.3|5882.8|5876.8|5882.8|5876.8|5878.3|5872.3|6
1641375350000|2022-01-05 09:35:50|5883.8|5877.8|5880.8|5874.8|5883.8|5877.8|5880.3|5874.3|25
1641375360000|2022-01-05 09:36:00|5881.3|5875.3|5881.3|5875.3|5881.7|5875.7|5881.3|5875.3|2
1641375370000|2022-01-05 09:36:10|5881.6|5875.6|5885|5879|5885.1|5879.1|5880.6|5874.6|13
1641375380000|2022-01-05 09:36:20|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|18
1641375390000|2022-01-05 09:36:30|5886.5|5880.5|5888|5882|5888.5|5882.5|5886.5|5880.5|16
1641375400000|2022-01-05 09:36:40|5888.5|5882.5|5888|5882|5888.5|5882.5|5887.5|5881.5|10
1641375410000|2022-01-05 09:36:50|5888.4|5882.4|5888.5|5882.5|5888.5|5882.5|5888.4|5882.4|0
1641375420000|2022-01-05 09:37:00|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|1
1641375430000|2022-01-05 09:37:10|5886|5880|5887|5881|5887|5881|5885.1|5879.1|5
1641375440000|2022-01-05 09:37:20|5888|5882|5888|5882|5888|5882|5888|5882|0
1641375450000|2022-01-05 09:37:30|5887|5881|5886.5|5880.5|5887|5881|5886.5|5880.5|2
1641375460000|2022-01-05 09:37:40|5886.1|5880.1|5887|5881|5887|5881|5886.1|5880.1|1
1641375480000|2022-01-05 09:38:00|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1641375490000|2022-01-05 09:38:10|5886|5880|5886|5880|5886|5880|5885.1|5879.1|5
1641375500000|2022-01-05 09:38:20|5887|5881|5886.5|5880.5|5887|5881|5886.5|5880.5|1
1641375510000|2022-01-05 09:38:30|5887|5881|5886|5880|5887.5|5881.5|5886|5880|7
1641375530000|2022-01-05 09:38:50|5885.1|5879.1|5886|5880|5886|5880|5885.1|5879.1|10
1641375540000|2022-01-05 09:39:00|5885.5|5879.5|5886|5880|5886|5880|5884.6|5878.6|7
1641375550000|2022-01-05 09:39:10|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1641375570000|2022-01-05 09:39:30|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|1
1641375580000|2022-01-05 09:39:40|5885|5879|5884.6|5878.6|5885|5879|5884.6|5878.6|0
1641375590000|2022-01-05 09:39:50|5885|5879|5885.4|5879.4|5885.4|5879.4|5885|5879|0
1641375600000|2022-01-05 09:40:00|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|1
1641375610000|2022-01-05 09:40:10|5884.5|5878.5|5881.5|5875.5|5884.5|5878.5|5880.4|5874.4|3
1641375620000|2022-01-05 09:40:20|5882|5876|5882|5876|5882|5876|5882|5876|0
1641375630000|2022-01-05 09:40:30|5882.4|5876.4|5882.6|5876.6|5882.6|5876.6|5882|5876|3
1641375640000|2022-01-05 09:40:40|5883.1|5877.1|5883|5877|5884.1|5878.1|5883|5877|1
1641375660000|2022-01-05 09:41:00|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|0
1641375670000|2022-01-05 09:41:10|5882|5876|5889|5883|5889|5883|5881.5|5875.5|4
1641375680000|2022-01-05 09:41:20|5888|5882|5888|5882|5888.5|5882.5|5888|5882|11
1641375690000|2022-01-05 09:41:30|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1641375700000|2022-01-05 09:41:40|5887.1|5881.1|5888|5882|5888.5|5882.5|5887|5881|30
1641375710000|2022-01-05 09:41:50|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|74
1641375730000|2022-01-05 09:42:10|5887.9|5881.9|5888|5882|5888|5882|5887.9|5881.9|0
1641375740000|2022-01-05 09:42:20|5887.1|5881.1|5888|5882|5888|5882|5887.1|5881.1|2
1641375750000|2022-01-05 09:42:30|5887.1|5881.1|5888|5882|5888|5882|5887.1|5881.1|0
1641375760000|2022-01-05 09:42:40|5888.1|5882.1|5887.1|5881.1|5888.1|5882.1|5886.6|5880.6|1
1641375780000|2022-01-05 09:43:00|5887|5881|5886|5880|5887|5881|5886|5880|1
1641375790000|2022-01-05 09:43:10|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|0
1641375800000|2022-01-05 09:43:20|5885|5879|5883.5|5877.5|5885|5879|5883.5|5877.5|1
1641375810000|2022-01-05 09:43:30|5883.1|5877.1|5883.5|5877.5|5883.5|5877.5|5883|5877|14
1641375830000|2022-01-05 09:43:50|5885.1|5879.1|5885.1|5879.1|5885.6|5879.6|5885.1|5879.1|2
1641375840000|2022-01-05 09:44:00|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|1
1641375850000|2022-01-05 09:44:10|5885.1|5879.1|5898|5892|5898|5892|5885.1|5879.1|8
1641375860000|2022-01-05 09:44:20|5897.5|5891.5|5897.9|5891.9|5897.9|5891.9|5897.5|5891.5|7
1641375870000|2022-01-05 09:44:30|5898|5892|5897|5891|5898|5892|5897|5891|5
1641375880000|2022-01-05 09:44:40|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|1
1641375890000|2022-01-05 09:44:50|5897|5891|5896.4|5890.4|5897|5891|5896|5890|2
1641375900000|2022-01-05 09:45:00|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|2
1641375910000|2022-01-05 09:45:10|5899|5893|5896.5|5890.5|5899|5893|5896|5890|19
1641375920000|2022-01-05 09:45:20|5896.9|5890.9|5894.9|5888.9|5896.9|5890.9|5894.9|5888.9|5
1641375930000|2022-01-05 09:45:30|5893.9|5887.9|5893.4|5887.4|5893.9|5887.9|5893.4|5887.4|14
1641375940000|2022-01-05 09:45:40|5893.3|5887.3|5893.8|5887.8|5893.8|5887.8|5891.4|5885.4|5
1641375950000|2022-01-05 09:45:50|5894.3|5888.3|5893.9|5887.9|5895.9|5889.9|5893.9|5887.9|5
1641375960000|2022-01-05 09:46:00|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.4|5886.4|1
1641375970000|2022-01-05 09:46:10|5892.5|5886.5|5891.4|5885.4|5892.5|5886.5|5891.4|5885.4|3
1641375990000|2022-01-05 09:46:30|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|1
1641376000000|2022-01-05 09:46:40|||||||||74
1641376010000|2022-01-05 09:46:50|||||||||1
1641376020000|2022-01-05 09:47:00|5890.8|5884.8|5890.4|5884.4|5890.9|5884.9|5890.4|5884.4|2
1641376030000|2022-01-05 09:47:10|5890.9|5884.9|5892.4|5886.4|5892.4|5886.4|5890.4|5884.4|3
1641376040000|2022-01-05 09:47:20|5890.9|5884.9|5891.9|5885.9|5891.9|5885.9|5890.9|5884.9|1
1641376050000|2022-01-05 09:47:30|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1641376120000|2022-01-05 09:48:40|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|1
1641376130000|2022-01-05 09:48:50|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|1
1641376140000|2022-01-05 09:49:00|5892.3|5886.3|5895.4|5889.4|5895.4|5889.4|5890.4|5884.4|13
1641376150000|2022-01-05 09:49:10|5894.5|5888.5|5896.4|5890.4|5897.4|5891.4|5894.5|5888.5|6
1641376160000|2022-01-05 09:49:20|5898.6|5892.6|5897.9|5891.9|5898.6|5892.6|5897.9|5891.9|20
1641376170000|2022-01-05 09:49:30|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1641376180000|2022-01-05 09:49:40|5896.9|5890.9|5897.4|5891.4|5897.4|5891.4|5896.9|5890.9|1
1641376190000|2022-01-05 09:49:50|5896.5|5890.5|5896.9|5890.9|5896.9|5890.9|5896.5|5890.5|0
1641376200000|2022-01-05 09:50:00|5896.5|5890.5|5897.9|5891.9|5897.9|5891.9|5896.5|5890.5|1
1641376220000|2022-01-05 09:50:20|5897.5|5891.5|5896.4|5890.4|5897.5|5891.5|5896.4|5890.4|1
1641376230000|2022-01-05 09:50:30|5896|5890|5896.9|5890.9|5896.9|5890.9|5896|5890|1
1641376240000|2022-01-05 09:50:40|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|3
1641376250000|2022-01-05 09:50:50|5903.9|5897.9|5903.9|5897.9|5904.3|5898.3|5903.5|5897.5|22
1641376260000|2022-01-05 09:51:00|5902.8|5896.8|5902.4|5896.4|5902.9|5896.9|5902.4|5896.4|3
1641376270000|2022-01-05 09:51:10|5902.9|5896.9|5906.3|5900.3|5906.3|5900.3|5902.9|5896.9|4
1641376280000|2022-01-05 09:51:20|5906.8|5900.8|5906.4|5900.4|5906.8|5900.8|5906.3|5900.3|4
1641376290000|2022-01-05 09:51:30|5906.3|5900.3|5905.9|5899.9|5906.3|5900.3|5905.9|5899.9|3
1641376300000|2022-01-05 09:51:40|5905.8|5899.8|5906.3|5900.3|5906.3|5900.3|5905.8|5899.8|10
1641376310000|2022-01-05 09:51:50|5906.7|5900.7|5909.9|5903.9|5909.9|5903.9|5906.7|5900.7|4
1641376320000|2022-01-05 09:52:00|5909.4|5903.4|5907.9|5901.9|5909.4|5903.4|5907.9|5901.9|0
1641376340000|2022-01-05 09:52:20|5907.4|5901.4|5908.8|5902.8|5909.4|5903.4|5907.4|5901.4|6
1641376350000|2022-01-05 09:52:30|5908.4|5902.4|5908.8|5902.8|5908.8|5902.8|5908.4|5902.4|2
1641376360000|2022-01-05 09:52:40|5907.9|5901.9|5906.3|5900.3|5907.9|5901.9|5906.3|5900.3|1
1641376370000|2022-01-05 09:52:50|5906.8|5900.8|5907.2|5901.2|5907.3|5901.3|5906.8|5900.8|2
1641376380000|2022-01-05 09:53:00|5907.3|5901.3|5905.8|5899.8|5907.3|5901.3|5905.8|5899.8|2
1641376400000|2022-01-05 09:53:20|5910.9|5904.9|5912.7|5906.7|5912.7|5906.7|5910.9|5904.9|12
1641376410000|2022-01-05 09:53:30|5912.3|5906.3|5912.8|5906.8|5912.8|5906.8|5911.9|5905.9|15
1641376420000|2022-01-05 09:53:40|5913.2|5907.2|5910.7|5904.7|5913.2|5907.2|5910.3|5904.3|12
1641376430000|2022-01-05 09:53:50|5910.8|5904.8|5914.3|5908.3|5915.3|5909.3|5910.3|5904.3|10
1641376440000|2022-01-05 09:54:00|5914.1|5908.1|5911.2|5905.2|5914.1|5908.1|5911.2|5905.2|1
1641376450000|2022-01-05 09:54:10|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|4
1641376460000|2022-01-05 09:54:20|5912.6|5906.6|5911.2|5905.2|5912.6|5906.6|5911.2|5905.2|2
1641376470000|2022-01-05 09:54:30|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|75
1641376480000|2022-01-05 09:54:40|5911.2|5905.2|5908.2|5902.2|5911.2|5905.2|5908.2|5902.2|2
1641376490000|2022-01-05 09:54:50|5907.8|5901.8|5906.7|5900.7|5907.8|5901.8|5905.7|5899.7|8
1641376500000|2022-01-05 09:55:00|5908.2|5902.2|5910.1|5904.1|5911.2|5905.2|5908.2|5902.2|12
1641376510000|2022-01-05 09:55:10|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1641376520000|2022-01-05 09:55:20|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|5
1641376530000|2022-01-05 09:55:30|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1641376540000|2022-01-05 09:55:40|||||||||1
1641376550000|2022-01-05 09:55:50|5909.3|5903.3|5909.7|5903.7|5909.7|5903.7|5908.8|5902.8|3
1641376560000|2022-01-05 09:56:00|5909.2|5903.2|5908.7|5902.7|5909.2|5903.2|5908.7|5902.7|0
1641376570000|2022-01-05 09:56:10|5907.9|5901.9|5909.2|5903.2|5909.2|5903.2|5907.9|5901.9|1
1641376600000|2022-01-05 09:56:40|5909.4|5903.4|5912.7|5906.7|5912.7|5906.7|5909.4|5903.4|7
1641376610000|2022-01-05 09:56:50|5913.2|5907.2|5914.7|5908.7|5914.7|5908.7|5913.2|5907.2|1
1641376620000|2022-01-05 09:57:00|5914.2|5908.2|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1641376630000|2022-01-05 09:57:10|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.2|5908.2|0
1641376640000|2022-01-05 09:57:20|5914.2|5908.2|5913.2|5907.2|5914.2|5908.2|5912.6|5906.6|1
1641376650000|2022-01-05 09:57:30|5912.8|5906.8|5913.7|5907.7|5914.6|5908.6|5911.8|5905.8|1
1641376660000|2022-01-05 09:57:40|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|0
1641376670000|2022-01-05 09:57:50|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1641376680000|2022-01-05 09:58:00|5913.3|5907.3|5913.2|5907.2|5913.3|5907.3|5913.1|5907.1|0
1641376690000|2022-01-05 09:58:10|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|0
1641376700000|2022-01-05 09:58:20|5912.2|5906.2|5911.2|5905.2|5912.2|5906.2|5911.2|5905.2|1
1641376710000|2022-01-05 09:58:30|5910.7|5904.7|5909.2|5903.2|5910.7|5904.7|5909.2|5903.2|2
1641376720000|2022-01-05 09:58:40|5909.1|5903.1|5909.2|5903.2|5909.2|5903.2|5909.1|5903.1|1
1641376730000|2022-01-05 09:58:50|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|1
1641376740000|2022-01-05 09:59:00|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|0
1641376750000|2022-01-05 09:59:10|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|0
1641376760000|2022-01-05 09:59:20|5907.4|5901.4|5907.8|5901.8|5908.3|5902.3|5906.9|5900.9|1
1641376780000|2022-01-05 09:59:40|5908.2|5902.2|5908.6|5902.6|5908.6|5902.6|5908.2|5902.2|0
1641376790000|2022-01-05 09:59:50|5908.7|5902.7|5909.7|5903.7|5909.7|5903.7|5908.7|5902.7|1
1641376800000|2022-01-05 10:00:00|5909.2|5903.2|5909.2|5903.2|5909.6|5903.6|5908.7|5902.7|0
1641376810000|2022-01-05 10:00:10|5908.8|5902.8|5908.7|5902.7|5908.8|5902.8|5908.7|5902.7|0
1641376820000|2022-01-05 10:00:20|5907.2|5901.2|5907.7|5901.7|5907.7|5901.7|5907.2|5901.2|6
1641376830000|2022-01-05 10:00:30|5908.2|5902.2|5909.2|5903.2|5909.2|5903.2|5908.2|5902.2|1
1641376840000|2022-01-05 10:00:40|5908.7|5902.7|5909.7|5903.7|5909.7|5903.7|5908.7|5902.7|2
1641376850000|2022-01-05 10:00:50|||||||||2
1641376870000|2022-01-05 10:01:10|5908.7|5902.7|5907.8|5901.8|5908.7|5902.7|5907.8|5901.8|4
1641376880000|2022-01-05 10:01:20|5907.7|5901.7|5906.7|5900.7|5907.7|5901.7|5906.3|5900.3|1
1641376890000|2022-01-05 10:01:30|5906.3|5900.3|5905.7|5899.7|5906.3|5900.3|5905.7|5899.7|2
1641376900000|2022-01-05 10:01:40|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|7
1641376910000|2022-01-05 10:01:50|5907.8|5901.8|5906.8|5900.8|5907.8|5901.8|5906.8|5900.8|2
1641376920000|2022-01-05 10:02:00|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|1
1641376930000|2022-01-05 10:02:10|5906.2|5900.2|5906.8|5900.8|5906.8|5900.8|5906.2|5900.2|0
1641376940000|2022-01-05 10:02:20|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.8|5901.8|2
1641376950000|2022-01-05 10:02:30|5907.4|5901.4|5910.4|5904.4|5910.4|5904.4|5907.3|5901.3|3
1641376960000|2022-01-05 10:02:40|5910.2|5904.2|5908.9|5902.9|5910.2|5904.2|5908.9|5902.9|5
1641376970000|2022-01-05 10:02:50|5909.3|5903.3|5908.9|5902.9|5909.3|5903.3|5908.9|5902.9|0
1641376980000|2022-01-05 10:03:00|5909.3|5903.3|5908.4|5902.4|5909.4|5903.4|5908.4|5902.4|7
1641376990000|2022-01-05 10:03:10|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|0
1641377000000|2022-01-05 10:03:20|5908.9|5902.9|5907.9|5901.9|5908.9|5902.9|5907.9|5901.9|2
1641377020000|2022-01-05 10:03:40|5908.3|5902.3|5908|5902|5908.9|5902.9|5908|5902|0
1641377030000|2022-01-05 10:03:50|5907.9|5901.9|5907.4|5901.4|5907.9|5901.9|5907.4|5901.4|2
1641377040000|2022-01-05 10:04:00|5906.9|5900.9|5906.1|5900.1|5906.9|5900.9|5905.7|5899.7|5
1641377050000|2022-01-05 10:04:10|5906.8|5900.8|5905.9|5899.9|5906.8|5900.8|5905.9|5899.9|10
1641377060000|2022-01-05 10:04:20|5905.8|5899.8|5906.3|5900.3|5906.3|5900.3|5905.8|5899.8|7
1641377090000|2022-01-05 10:04:50|5905.8|5899.8|5906.2|5900.2|5906.2|5900.2|5905.8|5899.8|6
1641377100000|2022-01-05 10:05:00|5904.8|5898.8|5900.3|5894.3|5904.8|5898.8|5900.3|5894.3|9
1641377110000|2022-01-05 10:05:10|5900.1|5894.1|5897.8|5891.8|5900.1|5894.1|5897.8|5891.8|2
1641377120000|2022-01-05 10:05:20|5897.4|5891.4|5897.3|5891.3|5897.4|5891.4|5896.8|5890.8|1
1641377140000|2022-01-05 10:05:40|5896.4|5890.4|5896.9|5890.9|5896.9|5890.9|5896.4|5890.4|2
1641377150000|2022-01-05 10:05:50|5896.4|5890.4|5896.9|5890.9|5897.2|5891.2|5896.4|5890.4|3
1641377160000|2022-01-05 10:06:00|5896.4|5890.4|5896.9|5890.9|5896.9|5890.9|5896.4|5890.4|1
1641377170000|2022-01-05 10:06:10|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|1
1641377180000|2022-01-05 10:06:20|5895.9|5889.9|5894.9|5888.9|5895.9|5889.9|5894.9|5888.9|0
1641377190000|2022-01-05 10:06:30|5894.4|5888.4|5893.4|5887.4|5894.4|5888.4|5893.4|5887.4|13
1641377200000|2022-01-05 10:06:40|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1641377210000|2022-01-05 10:06:50|5891.4|5885.4|5890.4|5884.4|5891.4|5885.4|5890.4|5884.4|3
1641377220000|2022-01-05 10:07:00|5889.9|5883.9|5892.4|5886.4|5893.4|5887.4|5889.9|5883.9|3
1641377230000|2022-01-05 10:07:10|5891.5|5885.5|5892.9|5886.9|5893.4|5887.4|5891.5|5885.5|2
1641377240000|2022-01-05 10:07:20|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1641377250000|2022-01-05 10:07:30|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|1
1641377270000|2022-01-05 10:07:50|5894.9|5888.9|5895.3|5889.3|5895.3|5889.3|5894.9|5888.9|0
1641377280000|2022-01-05 10:08:00|5894.9|5888.9|5893.4|5887.4|5894.9|5888.9|5893.4|5887.4|0
1641377290000|2022-01-05 10:08:10|5892.9|5886.9|5895.8|5889.8|5895.8|5889.8|5892.4|5886.4|4
1641377310000|2022-01-05 10:08:30|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|1
1641377320000|2022-01-05 10:08:40|5896.7|5890.7|5898.9|5892.9|5898.9|5892.9|5896.7|5890.7|3
1641377330000|2022-01-05 10:08:50|5898.4|5892.4|5897.4|5891.4|5898.4|5892.4|5897.4|5891.4|0
1641377340000|2022-01-05 10:09:00|5896.9|5890.9|5895.9|5889.9|5896.9|5890.9|5895.9|5889.9|1
1641377350000|2022-01-05 10:09:10|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1641377360000|2022-01-05 10:09:20|5894.9|5888.9|5894.8|5888.8|5895.9|5889.9|5894.8|5888.8|2
1641377370000|2022-01-05 10:09:30|5893.9|5887.9|5894.8|5888.8|5894.8|5888.8|5893.9|5887.9|3
1641377380000|2022-01-05 10:09:40|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1641377390000|2022-01-05 10:09:50|5894.8|5888.8|5894.4|5888.4|5894.8|5888.8|5893.9|5887.9|1
1641377410000|2022-01-05 10:10:10|5894.8|5888.8|5895.3|5889.3|5895.3|5889.3|5894.8|5888.8|1
1641377420000|2022-01-05 10:10:20|5894.9|5888.9|5895.3|5889.3|5895.3|5889.3|5894.9|5888.9|1
1641377440000|2022-01-05 10:10:40|5894.9|5888.9|5894.4|5888.4|5894.9|5888.9|5894.4|5888.4|1
1641377450000|2022-01-05 10:10:50|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1641377460000|2022-01-05 10:11:00|5897.9|5891.9|5896.9|5890.9|5898.3|5892.3|5895.9|5889.9|11
1641377470000|2022-01-05 10:11:10|5899.3|5893.3|5898.9|5892.9|5899.9|5893.9|5897.9|5891.9|4
1641377480000|2022-01-05 10:11:20|5900.3|5894.3|5899.3|5893.3|5900.3|5894.3|5899.3|5893.3|2
1641377490000|2022-01-05 10:11:30|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1641377510000|2022-01-05 10:11:50|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|2
1641377520000|2022-01-05 10:12:00|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1641377530000|2022-01-05 10:12:10|5897.7|5891.7|5896.4|5890.4|5897.7|5891.7|5896.4|5890.4|1
1641377540000|2022-01-05 10:12:20|5895.4|5889.4|5893.9|5887.9|5895.4|5889.4|5893.9|5887.9|0
1641377550000|2022-01-05 10:12:30|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|2
1641377560000|2022-01-05 10:12:40|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5891.9|5885.9|3
1641377570000|2022-01-05 10:12:50|5891.9|5885.9|5893.4|5887.4|5893.4|5887.4|5891.9|5885.9|1
1641377580000|2022-01-05 10:13:00|5893.9|5887.9|5892.9|5886.9|5893.9|5887.9|5892.9|5886.9|1
1641377590000|2022-01-05 10:13:10|||||||||1
1641377600000|2022-01-05 10:13:20|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|1
1641377610000|2022-01-05 10:13:30|5891.8|5885.8|5890.9|5884.9|5891.8|5885.8|5890.9|5884.9|1
1641377620000|2022-01-05 10:13:40|5890.4|5884.4|5891.4|5885.4|5891.9|5885.9|5890.4|5884.4|3
1641377630000|2022-01-05 10:13:50|5891.8|5885.8|5891.4|5885.4|5891.9|5885.9|5891.4|5885.4|0
1641377640000|2022-01-05 10:14:00|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|0
1641377670000|2022-01-05 10:14:30|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|2
1641377680000|2022-01-05 10:14:40|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|1
1641377690000|2022-01-05 10:14:50|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1641377700000|2022-01-05 10:15:00|5889.4|5883.4|5887.4|5881.4|5889.4|5883.4|5887.4|5881.4|2
1641377710000|2022-01-05 10:15:10|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|1
1641377730000|2022-01-05 10:15:30|5889|5883|5888.4|5882.4|5889|5883|5888.4|5882.4|0
1641377740000|2022-01-05 10:15:40|5887.9|5881.9|5890.4|5884.4|5890.4|5884.4|5887.9|5881.9|1
1641377780000|2022-01-05 10:16:20|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|1
1641377790000|2022-01-05 10:16:30|5888.9|5882.9|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|0
1641377800000|2022-01-05 10:16:40|||||||||3
1641377810000|2022-01-05 10:16:50|||||||||2
1641377820000|2022-01-05 10:17:00|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|1
1641377830000|2022-01-05 10:17:10|||||||||1
1641377870000|2022-01-05 10:17:50|||||||||1
1641377880000|2022-01-05 10:18:00|5889|5883|5888.9|5882.9|5889|5883|5888.9|5882.9|0
1641377890000|2022-01-05 10:18:10|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1641377920000|2022-01-05 10:18:40|5887.9|5881.9|5888.4|5882.4|5888.4|5882.4|5887.9|5881.9|1
1641377940000|2022-01-05 10:19:00|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|0
1641377950000|2022-01-05 10:19:10|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|1
1641377960000|2022-01-05 10:19:20|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|1
1641377970000|2022-01-05 10:19:30|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1641377990000|2022-01-05 10:19:50|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|0
1641378030000|2022-01-05 10:20:30|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1641378040000|2022-01-05 10:20:40|5885.9|5879.9|5885.4|5879.4|5885.9|5879.9|5885.4|5879.4|24
1641378060000|2022-01-05 10:21:00|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|1
1641378090000|2022-01-05 10:21:30|5885.4|5879.4|5884.9|5878.9|5885.4|5879.4|5884.1|5878.1|3
1641378100000|2022-01-05 10:21:40|5885.3|5879.3|5885.4|5879.4|5885.4|5879.4|5885.3|5879.3|0
1641378110000|2022-01-05 10:21:50|5885.9|5879.9|5884.9|5878.9|5885.9|5879.9|5884.9|5878.9|1
1641378120000|2022-01-05 10:22:00|5885.9|5879.9|5886.9|5880.9|5886.9|5880.9|5885.9|5879.9|4
1641378180000|2022-01-05 10:23:00|5885.9|5879.9|5886.9|5880.9|5886.9|5880.9|5885.9|5879.9|1
1641378220000|2022-01-05 10:23:40|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1641378230000|2022-01-05 10:23:50|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1641378240000|2022-01-05 10:24:00|5886.9|5880.9|5887.9|5881.9|5888.9|5882.9|5886.9|5880.9|6
1641378250000|2022-01-05 10:24:10|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|1
1641378280000|2022-01-05 10:24:40|5888.8|5882.8|5888.4|5882.4|5888.8|5882.8|5888.4|5882.4|0
1641378300000|2022-01-05 10:25:00|5886.9|5880.9|5886.4|5880.4|5886.9|5880.9|5886.4|5880.4|1
1641378330000|2022-01-05 10:25:30|5888|5882|5889|5883|5889|5883|5888|5882|2
1641378350000|2022-01-05 10:25:50|5888.5|5882.5|5888|5882|5889|5883|5888|5882|1
1641378360000|2022-01-05 10:26:00|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1641378380000|2022-01-05 10:26:20|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|1
1641378390000|2022-01-05 10:26:30|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.1|5880.1|1
1641378400000|2022-01-05 10:26:40|5887|5881|5887|5881|5887|5881|5887|5881|0
1641378410000|2022-01-05 10:26:50|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1641378420000|2022-01-05 10:27:00|5886.5|5880.5|5889|5883|5889|5883|5886.5|5880.5|3
1641378490000|2022-01-05 10:28:10|5889.9|5883.9|5891.4|5885.4|5891.4|5885.4|5889.9|5883.9|5
1641378500000|2022-01-05 10:28:20|5892|5886|5892|5886|5892|5886|5892|5886|0
1641378530000|2022-01-05 10:28:50|5892.4|5886.4|5894|5888|5894|5888|5892.4|5886.4|0
1641378540000|2022-01-05 10:29:00|5894.9|5888.9|5895.9|5889.9|5895.9|5889.9|5894.9|5888.9|7
1641378550000|2022-01-05 10:29:10|5896|5890|5895.4|5889.4|5896|5890|5895.4|5889.4|0
1641378560000|2022-01-05 10:29:20|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1641378570000|2022-01-05 10:29:30|5896.4|5890.4|5896.9|5890.9|5896.9|5890.9|5896.4|5890.4|1
1641378590000|2022-01-05 10:29:50|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|1
1641378600000|2022-01-05 10:30:00|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|1
1641378630000|2022-01-05 10:30:30|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|0
1641378660000|2022-01-05 10:31:00|5894.5|5888.5|5894.4|5888.4|5894.5|5888.5|5894.4|5888.4|0
1641378670000|2022-01-05 10:31:10|5894.3|5888.3|5892.9|5886.9|5894.3|5888.3|5891.4|5885.4|2
1641378680000|2022-01-05 10:31:20|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1641378690000|2022-01-05 10:31:30|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1641378720000|2022-01-05 10:32:00|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1641378760000|2022-01-05 10:32:40|5892|5886|5891.9|5885.9|5892|5886|5891.9|5885.9|0
1641378780000|2022-01-05 10:33:00|5893.2|5887.2|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|4
1641378790000|2022-01-05 10:33:10|||||||||3
1641378800000|2022-01-05 10:33:20|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1641378820000|2022-01-05 10:33:40|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|1
1641378830000|2022-01-05 10:33:50|5892|5886|5892.4|5886.4|5892.9|5886.9|5892|5886|0
1641378840000|2022-01-05 10:34:00|5892.9|5886.9|5892.4|5886.4|5892.9|5886.9|5892.4|5886.4|0
1641378890000|2022-01-05 10:34:50|||||||||1
1641378900000|2022-01-05 10:35:00|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|2
1641378910000|2022-01-05 10:35:10|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|6
1641378920000|2022-01-05 10:35:20|5894|5888|5895|5889|5895.5|5889.5|5894|5888|8
1641378940000|2022-01-05 10:35:40|5894.5|5888.5|5894|5888|5894.5|5888.5|5893.6|5887.6|9
1641378950000|2022-01-05 10:35:50|5893.6|5887.6|5895|5889|5895|5889|5893.6|5887.6|2
1641378970000|2022-01-05 10:36:10|5895.1|5889.1|5895.5|5889.5|5895.5|5889.5|5895.1|5889.1|0
1641378980000|2022-01-05 10:36:20|5895.9|5889.9|5895.5|5889.5|5896.5|5890.5|5895.5|5889.5|1
1641378990000|2022-01-05 10:36:30|5895.1|5889.1|5895|5889|5895.1|5889.1|5895|5889|0
1641379000000|2022-01-05 10:36:40|5894.6|5888.6|5894.5|5888.5|5894.6|5888.6|5894.5|5888.5|0
1641379020000|2022-01-05 10:37:00|5896|5890|5896|5890|5896|5890|5896|5890|3
1641379030000|2022-01-05 10:37:10|5895|5889|5895|5889|5895|5889|5895|5889|2
1641379050000|2022-01-05 10:37:30|||||||||1
1641379070000|2022-01-05 10:37:50|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|0
1641379080000|2022-01-05 10:38:00|5895.1|5889.1|5894|5888|5895.1|5889.1|5894|5888|1
1641379090000|2022-01-05 10:38:10|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|0
1641379100000|2022-01-05 10:38:20|5894|5888|5893.5|5887.5|5894|5888|5893.5|5887.5|0
1641379120000|2022-01-05 10:38:40|5893.4|5887.4|5892.5|5886.5|5893.4|5887.4|5892.5|5886.5|1
1641379140000|2022-01-05 10:39:00|5892.1|5886.1|5892|5886|5892.1|5886.1|5892|5886|0
1641379190000|2022-01-05 10:39:50|5892.1|5886.1|5894|5888|5894|5888|5892.1|5886.1|7
1641379200000|2022-01-05 10:40:00|5892.6|5886.6|5892.5|5886.5|5892.6|5886.6|5892.5|5886.5|1
1641379220000|2022-01-05 10:40:20|5893.1|5887.1|5895|5889|5895|5889|5893.1|5887.1|1
1641379230000|2022-01-05 10:40:30|5894.5|5888.5|5894.1|5888.1|5894.5|5888.5|5894.1|5888.1|0
1641379240000|2022-01-05 10:40:40|5893.6|5887.6|5894|5888|5894|5888|5893.6|5887.6|0
1641379250000|2022-01-05 10:40:50|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|1
1641379270000|2022-01-05 10:41:10|5895.5|5889.5|5895|5889|5895.5|5889.5|5895|5889|2
1641379280000|2022-01-05 10:41:20|5894.5|5888.5|5895|5889|5895|5889|5894.5|5888.5|0
1641379300000|2022-01-05 10:41:40|5894.5|5888.5|5894.1|5888.1|5894.5|5888.5|5894.1|5888.1|0
1641379310000|2022-01-05 10:41:50|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|13
1641379320000|2022-01-05 10:42:00|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|1
1641379330000|2022-01-05 10:42:10|5894.5|5888.5|5893.6|5887.6|5894.5|5888.5|5893.6|5887.6|0
1641379340000|2022-01-05 10:42:20|5893.1|5887.1|5893|5887|5893.1|5887.1|5892.5|5886.5|1
1641379350000|2022-01-05 10:42:30|5893.4|5887.4|5893.5|5887.5|5893.5|5887.5|5893.4|5887.4|0
1641379360000|2022-01-05 10:42:40|5894.5|5888.5|5895|5889|5895|5889|5894|5888|2
1641379380000|2022-01-05 10:43:00|5895.4|5889.4|5894.5|5888.5|5895.4|5889.4|5894.5|5888.5|0
1641379410000|2022-01-05 10:43:30|5894|5888|5892.5|5886.5|5894|5888|5892.5|5886.5|0
1641379420000|2022-01-05 10:43:40|5892|5886|5892|5886|5892|5886|5892|5886|0
1641379430000|2022-01-05 10:43:50|||||||||1
1641379440000|2022-01-05 10:44:00|5891.5|5885.5|5891|5885|5891.9|5885.9|5891|5885|3
1641379450000|2022-01-05 10:44:10|5890.5|5884.5|5891.5|5885.5|5892|5886|5890.5|5884.5|1
1641379490000|2022-01-05 10:44:50|5892|5886|5892|5886|5892|5886|5892|5886|2
1641379500000|2022-01-05 10:45:00|5891.1|5885.1|5888.5|5882.5|5891.1|5885.1|5888.5|5882.5|15
1641379530000|2022-01-05 10:45:30|5888.1|5882.1|5888.9|5882.9|5888.9|5882.9|5888|5882|3
1641379550000|2022-01-05 10:45:50|5890|5884|5890|5884|5890|5884|5890|5884|0
1641379560000|2022-01-05 10:46:00|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|0
1641379570000|2022-01-05 10:46:10|5890|5884|5890|5884|5890|5884|5890|5884|0
1641379590000|2022-01-05 10:46:30|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.5|5883.5|0
1641379600000|2022-01-05 10:46:40|5890|5884|5890|5884|5890|5884|5890|5884|0
1641379610000|2022-01-05 10:46:50|5889.5|5883.5|5888|5882|5889.5|5883.5|5888|5882|1
1641379640000|2022-01-05 10:47:20|5888.9|5882.9|5889|5883|5889|5883|5888.9|5882.9|1
1641379680000|2022-01-05 10:48:00|5888.5|5882.5|5888|5882|5888.5|5882.5|5888|5882|0
1641379690000|2022-01-05 10:48:10|5888.5|5882.5|5889|5883|5889|5883|5888.5|5882.5|2
1641379700000|2022-01-05 10:48:20|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1641379710000|2022-01-05 10:48:30|5889.5|5883.5|5889.6|5883.6|5889.6|5883.6|5889.5|5883.5|0
1641379740000|2022-01-05 10:49:00|5890.4|5884.4|5890.7|5884.7|5891.1|5885.1|5890.4|5884.4|5
1641379750000|2022-01-05 10:49:10|5890.3|5884.3|5889.2|5883.2|5890.3|5884.3|5889.2|5883.2|2
1641379770000|2022-01-05 10:49:30|5889.6|5883.6|5888.7|5882.7|5889.6|5883.6|5888.7|5882.7|2
1641379800000|2022-01-05 10:50:00|5888.2|5882.2|5890.7|5884.7|5890.7|5884.7|5888.2|5882.2|4
1641379830000|2022-01-05 10:50:30|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|1
1641379870000|2022-01-05 10:51:10|||||||||2
1641379880000|2022-01-05 10:51:20|5889.6|5883.6|5889.2|5883.2|5889.6|5883.6|5889.2|5883.2|0
1641379890000|2022-01-05 10:51:30|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1641379910000|2022-01-05 10:51:50|5888.2|5882.2|5883.6|5877.6|5888.2|5882.2|5883.6|5877.6|9
1641379920000|2022-01-05 10:52:00|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|1
1641379930000|2022-01-05 10:52:10|5882.2|5876.2|5882.1|5876.1|5882.2|5876.2|5882.1|5876.1|1
1641379940000|2022-01-05 10:52:20|5882.6|5876.6|5883.1|5877.1|5883.1|5877.1|5882.6|5876.6|2
1641379950000|2022-01-05 10:52:30|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|0
1641379980000|2022-01-05 10:53:00|5883.6|5877.6|5885.1|5879.1|5885.1|5879.1|5883.6|5877.6|1
1641379990000|2022-01-05 10:53:10|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1641380000000|2022-01-05 10:53:20|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1641380010000|2022-01-05 10:53:30|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1641380040000|2022-01-05 10:54:00|5886.1|5880.1|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|1
1641380090000|2022-01-05 10:54:50|5885.5|5879.5|5883.6|5877.6|5885.5|5879.5|5883.6|5877.6|1
1641380100000|2022-01-05 10:55:00|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|1
1641380160000|2022-01-05 10:56:00|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5884.6|5878.6|0
1641380190000|2022-01-05 10:56:30|5885.1|5879.1|5885.6|5879.6|5885.6|5879.6|5885.1|5879.1|0
1641380200000|2022-01-05 10:56:40|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|1
1641380210000|2022-01-05 10:56:50|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|6
1641380220000|2022-01-05 10:57:00|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1641380250000|2022-01-05 10:57:30|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|4
1641380260000|2022-01-05 10:57:40|5882|5876|5882.6|5876.6|5883|5877|5882|5876|0
1641380270000|2022-01-05 10:57:50|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1641380280000|2022-01-05 10:58:00|5884|5878|5885.1|5879.1|5885.1|5879.1|5884|5878|5
1641380330000|2022-01-05 10:58:50|5884.6|5878.6|5883.1|5877.1|5884.6|5878.6|5883.1|5877.1|1
1641380340000|2022-01-05 10:59:00|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1641380350000|2022-01-05 10:59:10|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1641380380000|2022-01-05 10:59:40|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5883.1|5877.1|0
1641380390000|2022-01-05 10:59:50|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|0
1641380430000|2022-01-05 11:00:30|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1641380450000|2022-01-05 11:00:50|5884|5878|5883.6|5877.6|5884|5878|5883.6|5877.6|1
1641380460000|2022-01-05 11:01:00|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1641380480000|2022-01-05 11:01:20|5882.7|5876.7|5880.7|5874.7|5882.7|5876.7|5880.7|5874.7|4
1641380490000|2022-01-05 11:01:30|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5879.1|5873.1|1
1641380520000|2022-01-05 11:02:00|5880.6|5874.6|5881.1|5875.1|5881.1|5875.1|5880.6|5874.6|0
1641380530000|2022-01-05 11:02:10|||||||||1
1641380560000|2022-01-05 11:02:40|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1641380580000|2022-01-05 11:03:00|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|1
1641380600000|2022-01-05 11:03:20|5881.1|5875.1|5880.1|5874.1|5881.1|5875.1|5880|5874|4
1641380610000|2022-01-05 11:03:30|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|0
1641380620000|2022-01-05 11:03:40|5879.7|5873.7|5879.1|5873.1|5879.7|5873.7|5879.1|5873.1|1
1641380640000|2022-01-05 11:04:00|5880.1|5874.1|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|3
1641380670000|2022-01-05 11:04:30|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1641380690000|2022-01-05 11:04:50|5879.1|5873.1|5877.1|5871.1|5879.2|5873.2|5877.1|5871.1|2
1641380700000|2022-01-05 11:05:00|||||||||1
1641380730000|2022-01-05 11:05:30|5879.1|5873.1|5878.6|5872.6|5879.1|5873.1|5878.6|5872.6|2
1641380740000|2022-01-05 11:05:40|5879.1|5873.1|5878.6|5872.6|5879.1|5873.1|5878.6|5872.6|1
1641380750000|2022-01-05 11:05:50|5878.1|5872.1|5878.6|5872.6|5878.6|5872.6|5878.1|5872.1|1
1641380780000|2022-01-05 11:06:20|5879.1|5873.1|5877.1|5871.1|5879.1|5873.1|5876.6|5870.6|1
1641380810000|2022-01-05 11:06:50|5876.1|5870.1|5876.6|5870.6|5876.6|5870.6|5875.6|5869.6|2
1641380820000|2022-01-05 11:07:00|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|0
1641380830000|2022-01-05 11:07:10|5876.6|5870.6|5876.1|5870.1|5876.6|5870.6|5876.1|5870.1|0
1641380840000|2022-01-05 11:07:20|5875.7|5869.7|5875.1|5869.1|5875.7|5869.7|5875.1|5869.1|4
1641380850000|2022-01-05 11:07:30|5874.6|5868.6|5876.6|5870.6|5876.6|5870.6|5874.6|5868.6|3
1641380870000|2022-01-05 11:07:50|5876.5|5870.5|5877.1|5871.1|5877.1|5871.1|5875.1|5869.1|6
1641380880000|2022-01-05 11:08:00|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1641380900000|2022-01-05 11:08:20|5877.1|5871.1|5876.6|5870.6|5877.1|5871.1|5876.6|5870.6|0
1641380910000|2022-01-05 11:08:30|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1641380920000|2022-01-05 11:08:40|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|1
1641380940000|2022-01-05 11:09:00|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|0
1641380950000|2022-01-05 11:09:10|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1641380960000|2022-01-05 11:09:20|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1641380970000|2022-01-05 11:09:30|5880.1|5874.1|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|1
1641380990000|2022-01-05 11:09:50|5883.6|5877.6|5884.1|5878.1|5884.1|5878.1|5883.6|5877.6|5
1641381000000|2022-01-05 11:10:00|5883.2|5877.2|5884.1|5878.1|5884.1|5878.1|5883.1|5877.1|0
1641381010000|2022-01-05 11:10:10|5883.1|5877.1|5884.1|5878.1|5884.1|5878.1|5883.1|5877.1|2
1641381020000|2022-01-05 11:10:20|5883.6|5877.6|5881.6|5875.6|5883.6|5877.6|5881.6|5875.6|1
1641381030000|2022-01-05 11:10:30|5881.1|5875.1|5883.1|5877.1|5883.1|5877.1|5881.1|5875.1|1
1641381040000|2022-01-05 11:10:40|5883.6|5877.6|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|0
1641381050000|2022-01-05 11:10:50|5882.6|5876.6|5881.6|5875.6|5883.1|5877.1|5881.1|5875.1|2
1641381060000|2022-01-05 11:11:00|5882.1|5876.1|5881.6|5875.6|5882.1|5876.1|5881.6|5875.6|1
1641381070000|2022-01-05 11:11:10|5882.5|5876.5|5882.6|5876.6|5882.6|5876.6|5882.5|5876.5|0
1641381080000|2022-01-05 11:11:20|5883|5877|5883|5877|5883|5877|5883|5877|0
1641381090000|2022-01-05 11:11:30|5883.1|5877.1|5882.6|5876.6|5883.1|5877.1|5882.6|5876.6|0
1641381150000|2022-01-05 11:12:30|5883|5877|5884.1|5878.1|5884.1|5878.1|5883|5877|2
1641381160000|2022-01-05 11:12:40|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1641381170000|2022-01-05 11:12:50|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884|5878|3
1641381210000|2022-01-05 11:13:30|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1641381250000|2022-01-05 11:14:10|5884.5|5878.5|5882.6|5876.6|5884.5|5878.5|5882.6|5876.6|0
1641381260000|2022-01-05 11:14:20|5882.1|5876.1|5883.1|5877.1|5883.1|5877.1|5882.1|5876.1|1
1641381280000|2022-01-05 11:14:40|5883|5877|5881.6|5875.6|5883|5877|5881.6|5875.6|1
1641381290000|2022-01-05 11:14:50|5881.1|5875.1|5883.1|5877.1|5883.1|5877.1|5881.1|5875.1|2
1641381300000|2022-01-05 11:15:00|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|0
1641381320000|2022-01-05 11:15:20|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|0
1641381330000|2022-01-05 11:15:30|5881.6|5875.6|5882.1|5876.1|5882.1|5876.1|5880.2|5874.2|2
1641381360000|2022-01-05 11:16:00|5881.6|5875.6|5881.1|5875.1|5881.6|5875.6|5880.1|5874.1|1
1641381370000|2022-01-05 11:16:10|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1641381380000|2022-01-05 11:16:20|5881|5875|5881.1|5875.1|5881.1|5875.1|5881|5875|0
1641381400000|2022-01-05 11:16:40|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1641381410000|2022-01-05 11:16:50|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|0
1641381420000|2022-01-05 11:17:00|5881.5|5875.5|5881.6|5875.6|5881.6|5875.6|5881.5|5875.5|0
1641381440000|2022-01-05 11:17:20|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|0
1641381450000|2022-01-05 11:17:30|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1641381460000|2022-01-05 11:17:40|5881.6|5875.6|5882.6|5876.6|5883|5877|5881.6|5875.6|1
1641381470000|2022-01-05 11:17:50|5882|5876|5881.1|5875.1|5882|5876|5881.1|5875.1|0
1641381480000|2022-01-05 11:18:00|5884.5|5878.5|5884.5|5878.5|5885|5879|5884.1|5878.1|6
1641381510000|2022-01-05 11:18:30|5883.6|5877.6|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|0
1641381520000|2022-01-05 11:18:40|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|0
1641381540000|2022-01-05 11:19:00|5882.7|5876.7|5884.1|5878.1|5884.1|5878.1|5882.7|5876.7|1
1641381570000|2022-01-05 11:19:30|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1641381580000|2022-01-05 11:19:40|5883.1|5877.1|5881.6|5875.6|5883.1|5877.1|5881.6|5875.6|0
1641381600000|2022-01-05 11:20:00|5882|5876|5882.1|5876.1|5882.1|5876.1|5882|5876|0
1641381630000|2022-01-05 11:20:30|5881.1|5875.1|5882.1|5876.1|5882.1|5876.1|5880.4|5874.4|2
1641381650000|2022-01-05 11:20:50|5882.2|5876.2|5885.6|5879.6|5885.6|5879.6|5882.2|5876.2|7
1641381660000|2022-01-05 11:21:00|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|1
1641381670000|2022-01-05 11:21:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1641381680000|2022-01-05 11:21:20|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|4
1641381700000|2022-01-05 11:21:40|5889.9|5883.9|5889.6|5883.6|5890|5884|5889.1|5883.1|15
1641381710000|2022-01-05 11:21:50|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|1
1641381720000|2022-01-05 11:22:00|5889.5|5883.5|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|1
1641381730000|2022-01-05 11:22:10|5889.1|5883.1|5888.1|5882.1|5890.1|5884.1|5888.1|5882.1|1
1641381750000|2022-01-05 11:22:30|5887.1|5881.1|5886.6|5880.6|5887.6|5881.6|5886.6|5880.6|2
1641381760000|2022-01-05 11:22:40|5887.1|5881.1|5887.5|5881.5|5887.5|5881.5|5887.1|5881.1|0
1641381770000|2022-01-05 11:22:50|5887.6|5881.6|5887.1|5881.1|5887.6|5881.6|5887.1|5881.1|1
1641381790000|2022-01-05 11:23:10|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.1|5881.1|0
1641381800000|2022-01-05 11:23:20|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|2
1641381810000|2022-01-05 11:23:30|5889.6|5883.6|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|0
1641381820000|2022-01-05 11:23:40|5888.6|5882.6|5890.1|5884.1|5890.1|5884.1|5888.6|5882.6|1
1641381840000|2022-01-05 11:24:00|5891.1|5885.1|5893.5|5887.5|5893.5|5887.5|5891.1|5885.1|9
1641381850000|2022-01-05 11:24:10|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1641381880000|2022-01-05 11:24:40|5892.1|5886.1|5891.6|5885.6|5892.1|5886.1|5891.6|5885.6|0
1641381900000|2022-01-05 11:25:00|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1641381920000|2022-01-05 11:25:20|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|1
1641381930000|2022-01-05 11:25:30|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|0
1641381950000|2022-01-05 11:25:50|5889.6|5883.6|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|0
1641381960000|2022-01-05 11:26:00|5888.6|5882.6|5887.1|5881.1|5888.6|5882.6|5887.1|5881.1|1
1641381970000|2022-01-05 11:26:10|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1641381980000|2022-01-05 11:26:20|5887.1|5881.1|5886.6|5880.6|5887.1|5881.1|5886.6|5880.6|0
1641382040000|2022-01-05 11:27:20|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641382070000|2022-01-05 11:27:50|5886|5880|5885.6|5879.6|5886|5880|5885.6|5879.6|1
1641382080000|2022-01-05 11:28:00|5885.1|5879.1|5885.6|5879.6|5886.1|5880.1|5885.1|5879.1|2
1641382090000|2022-01-05 11:28:10|5885.1|5879.1|5885.6|5879.6|5885.6|5879.6|5885.1|5879.1|1
1641382130000|2022-01-05 11:28:50|5885.1|5879.1|5885.1|5879.1|5886.1|5880.1|5884.1|5878.1|1
1641382150000|2022-01-05 11:29:10|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1641382160000|2022-01-05 11:29:20|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1641382170000|2022-01-05 11:29:30|5883.6|5877.6|5886.1|5880.1|5886.1|5880.1|5883.1|5877.1|2
1641382250000|2022-01-05 11:30:50|||||||||1
1641382310000|2022-01-05 11:31:50|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|2
1641382360000|2022-01-05 11:32:40|5886.2|5880.2|5885.1|5879.1|5886.2|5880.2|5885.1|5879.1|0
1641382370000|2022-01-05 11:32:50|5883.2|5877.2|5882.6|5876.6|5883.2|5877.2|5882.1|5876.1|3
1641382410000|2022-01-05 11:33:30|5881.6|5875.6|5882.1|5876.1|5882.1|5876.1|5881.6|5875.6|0
1641382430000|2022-01-05 11:33:50|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|1
1641382440000|2022-01-05 11:34:00|5882.1|5876.1|5881.6|5875.6|5882.1|5876.1|5881.6|5875.6|1
1641382460000|2022-01-05 11:34:20|5881.2|5875.2|5881.1|5875.1|5881.2|5875.2|5881.1|5875.1|0
1641382470000|2022-01-05 11:34:30|5879.6|5873.6|5879.1|5873.1|5879.6|5873.6|5879.1|5873.1|8
1641382480000|2022-01-05 11:34:40|5878.7|5872.7|5878.6|5872.6|5878.7|5872.7|5878.6|5872.6|0
1641382490000|2022-01-05 11:34:50|5878.1|5872.1|5877.6|5871.6|5878.1|5872.1|5877.6|5871.6|0
1641382500000|2022-01-05 11:35:00|5878.1|5872.1|5878.6|5872.6|5878.6|5872.6|5878.1|5872.1|1
1641382550000|2022-01-05 11:35:50|5878.2|5872.2|5880.1|5874.1|5880.1|5874.1|5878.1|5872.1|1
1641382570000|2022-01-05 11:36:10|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1641382640000|2022-01-05 11:37:20|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5879.6|5873.6|2
1641382750000|2022-01-05 11:39:10|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1641382790000|2022-01-05 11:39:50|||||||||1
1641382810000|2022-01-05 11:40:10|||||||||1
1641382820000|2022-01-05 11:40:20|5880.2|5874.2|5882.1|5876.1|5882.1|5876.1|5880.2|5874.2|2
1641382840000|2022-01-05 11:40:40|5882.6|5876.6|5883.1|5877.1|5884.1|5878.1|5882.6|5876.6|0
1641382850000|2022-01-05 11:40:50|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.1|5877.1|0
1641382860000|2022-01-05 11:41:00|5883.1|5877.1|5882.7|5876.7|5883.1|5877.1|5882.7|5876.7|0
1641382870000|2022-01-05 11:41:10|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1641382880000|2022-01-05 11:41:20|5881.1|5875.1|5880.6|5874.6|5881.1|5875.1|5880.6|5874.6|1
1641382890000|2022-01-05 11:41:30|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|4
1641382900000|2022-01-05 11:41:40|5877.1|5871.1|5877.6|5871.6|5877.6|5871.6|5877.1|5871.1|1
1641382910000|2022-01-05 11:41:50|5877.1|5871.1|5876.6|5870.6|5877.1|5871.1|5876.6|5870.6|0
1641382920000|2022-01-05 11:42:00|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877|5871|0
1641382930000|2022-01-05 11:42:10|5876.6|5870.6|5875|5869|5876.6|5870.6|5874.1|5868.1|11
1641382940000|2022-01-05 11:42:20|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|1
1641382950000|2022-01-05 11:42:30|||||||||1
1641382980000|2022-01-05 11:43:00|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|1
1641382990000|2022-01-05 11:43:10|5876.6|5870.6|5876.6|5870.6|5877.6|5871.6|5876.6|5870.6|1
1641383000000|2022-01-05 11:43:20|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|2
1641383030000|2022-01-05 11:43:50|5875.6|5869.6|5873.1|5867.1|5875.6|5869.6|5873.1|5867.1|3
1641383040000|2022-01-05 11:44:00|5876.1|5870.1|5876.1|5870.1|5877.6|5871.6|5874.1|5868.1|7
1641383050000|2022-01-05 11:44:10|5877.8|5871.8|5879.6|5873.6|5880.6|5874.6|5877.8|5871.8|10
1641383060000|2022-01-05 11:44:20|5880.6|5874.6|5879.1|5873.1|5880.6|5874.6|5879.1|5873.1|15
1641383070000|2022-01-05 11:44:30|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.4|5873.4|0
1641383100000|2022-01-05 11:45:00|5879.4|5873.4|5878.5|5872.5|5879.5|5873.5|5878.1|5872.1|1
1641383110000|2022-01-05 11:45:10|5878.1|5872.1|5878.4|5872.4|5878.5|5872.5|5878|5872|1
1641383120000|2022-01-05 11:45:20|5878.6|5872.6|5878.1|5872.1|5878.9|5872.9|5878.1|5872.1|1
1641383130000|2022-01-05 11:45:30|5878|5872|5879|5873|5879|5873|5878|5872|0
1641383140000|2022-01-05 11:45:40|5878.9|5872.9|5878|5872|5878.9|5872.9|5878|5872|2
1641383150000|2022-01-05 11:45:50|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|1
1641383160000|2022-01-05 11:46:00|5878.5|5872.5|5878.6|5872.6|5878.6|5872.6|5878.5|5872.5|0
1641383180000|2022-01-05 11:46:20|5879|5873|5879|5873|5879|5873|5879|5873|1
1641383190000|2022-01-05 11:46:30|5879.1|5873.1|5880.1|5874.1|5880.6|5874.6|5879.1|5873.1|1
1641383200000|2022-01-05 11:46:40|5880|5874|5880.4|5874.4|5880.5|5874.5|5880|5874|0
1641383220000|2022-01-05 11:47:00|5881|5875|5881|5875|5881|5875|5881|5875|0
1641383230000|2022-01-05 11:47:10|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|1
1641383240000|2022-01-05 11:47:20|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1641383250000|2022-01-05 11:47:30|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|0
1641383290000|2022-01-05 11:48:10|5879.2|5873.2|5880.5|5874.5|5880.5|5874.5|5879.2|5873.2|1
1641383310000|2022-01-05 11:48:30|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1641383320000|2022-01-05 11:48:40|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1641383330000|2022-01-05 11:48:50|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1641383340000|2022-01-05 11:49:00|5879|5873|5878.5|5872.5|5879|5873|5878.5|5872.5|0
1641383360000|2022-01-05 11:49:20|5878.1|5872.1|5877.5|5871.5|5878.1|5872.1|5876.6|5870.6|1
1641383400000|2022-01-05 11:50:00|5877.4|5871.4|5877.5|5871.5|5877.5|5871.5|5877.4|5871.4|0
1641383430000|2022-01-05 11:50:30|5877.4|5871.4|5877.5|5871.5|5877.5|5871.5|5877.4|5871.4|0
1641383460000|2022-01-05 11:51:00|5877.1|5871.1|5876.6|5870.6|5877.1|5871.1|5876.6|5870.6|1
1641383470000|2022-01-05 11:51:10|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|0
1641383510000|2022-01-05 11:51:50|5876.9|5870.9|5875.1|5869.1|5876.9|5870.9|5875.1|5869.1|2
1641383520000|2022-01-05 11:52:00|||||||||1
1641383530000|2022-01-05 11:52:10|5874.2|5868.2|5874.1|5868.1|5874.2|5868.2|5874.1|5868.1|1
1641383540000|2022-01-05 11:52:20|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|2
1641383570000|2022-01-05 11:52:50|5875.3|5869.3|5875.6|5869.6|5875.6|5869.6|5875.3|5869.3|1
1641383580000|2022-01-05 11:53:00|5875.1|5869.1|5874.6|5868.6|5875.1|5869.1|5874.6|5868.6|1
1641383610000|2022-01-05 11:53:30|||||||||2
1641383620000|2022-01-05 11:53:40|5874.5|5868.5|5874.6|5868.6|5874.6|5868.6|5874.5|5868.5|0
1641383630000|2022-01-05 11:53:50|5874.8|5868.8|5876.6|5870.6|5876.6|5870.6|5874.8|5868.8|3
1641383650000|2022-01-05 11:54:10|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|3
1641383660000|2022-01-05 11:54:20|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|3
1641383670000|2022-01-05 11:54:30|5879.1|5873.1|5876.6|5870.6|5879.1|5873.1|5876.6|5870.6|2
1641383680000|2022-01-05 11:54:40|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|1
1641383700000|2022-01-05 11:55:00|5876.5|5870.5|5876.6|5870.6|5876.6|5870.6|5876.1|5870.1|0
1641383720000|2022-01-05 11:55:20|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|0
1641383730000|2022-01-05 11:55:30|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1641383750000|2022-01-05 11:55:50|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|1
1641383760000|2022-01-05 11:56:00|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1641383770000|2022-01-05 11:56:10|5877.6|5871.6|5878.1|5872.1|5878.1|5872.1|5877.6|5871.6|2
1641383820000|2022-01-05 11:57:00|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|4
1641383840000|2022-01-05 11:57:20|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1641383870000|2022-01-05 11:57:50|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|1
1641383880000|2022-01-05 11:58:00|5875.6|5869.6|5875.6|5869.6|5876.1|5870.1|5875.6|5869.6|0
1641383890000|2022-01-05 11:58:10|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5875.6|5869.6|0
1641383920000|2022-01-05 11:58:40|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1641383930000|2022-01-05 11:58:50|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|0
1641383940000|2022-01-05 11:59:00|||||||||1
1641383990000|2022-01-05 11:59:50|5876.5|5870.5|5876.1|5870.1|5876.6|5870.6|5876.1|5870.1|1
1641384050000|2022-01-05 12:00:50|||||||||1
1641384060000|2022-01-05 12:01:00|5875.6|5869.6|5875.6|5869.6|5875.6|5869.6|5875.6|5869.6|3
1641384110000|2022-01-05 12:01:50|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|2
1641384120000|2022-01-05 12:02:00|5878.6|5872.6|5877.6|5871.6|5879.6|5873.6|5877.6|5871.6|4
1641384140000|2022-01-05 12:02:20|5878.4|5872.4|5879.5|5873.5|5879.5|5873.5|5878.4|5872.4|3
1641384160000|2022-01-05 12:02:40|5880|5874|5880.1|5874.1|5880.1|5874.1|5880|5874|0
1641384170000|2022-01-05 12:02:50|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|0
1641384180000|2022-01-05 12:03:00|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|2
1641384190000|2022-01-05 12:03:10|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.1|5876.1|2
1641384200000|2022-01-05 12:03:20|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|0
1641384220000|2022-01-05 12:03:40|5882.5|5876.5|5882.1|5876.1|5882.6|5876.6|5882.1|5876.1|0
1641384240000|2022-01-05 12:04:00|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1641384260000|2022-01-05 12:04:20|5882.1|5876.1|5882.1|5876.1|5882.2|5876.2|5882.1|5876.1|3
1641384290000|2022-01-05 12:04:50|5883.1|5877.1|5884.1|5878.1|5884.1|5878.1|5883.1|5877.1|2
1641384300000|2022-01-05 12:05:00|5883.6|5877.6|5882.2|5876.2|5883.6|5877.6|5882.2|5876.2|1
1641384310000|2022-01-05 12:05:10|5882.1|5876.1|5883.1|5877.1|5883.1|5877.1|5882.1|5876.1|1
1641384320000|2022-01-05 12:05:20|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|1
1641384340000|2022-01-05 12:05:40|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|0
1641384350000|2022-01-05 12:05:50|5884.2|5878.2|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|0
1641384370000|2022-01-05 12:06:10|5884.2|5878.2|5884.1|5878.1|5884.2|5878.2|5884.1|5878.1|0
1641384380000|2022-01-05 12:06:20|5884.6|5878.6|5887.1|5881.1|5887.1|5881.1|5884.6|5878.6|3
1641384410000|2022-01-05 12:06:50|5887.6|5881.6|5887.1|5881.1|5888.1|5882.1|5887.1|5881.1|2
1641384420000|2022-01-05 12:07:00|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|6
1641384440000|2022-01-05 12:07:20|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5886.1|5880.1|0
1641384450000|2022-01-05 12:07:30|5886.7|5880.7|5886.1|5880.1|5886.7|5880.7|5886.1|5880.1|0
1641384480000|2022-01-05 12:08:00|5886.6|5880.6|5886.6|5880.6|5888.6|5882.6|5886.6|5880.6|1
1641384490000|2022-01-05 12:08:10|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641384530000|2022-01-05 12:08:50|5885.6|5879.6|5885.7|5879.7|5886.1|5880.1|5885.6|5879.6|2
1641384540000|2022-01-05 12:09:00|5885.6|5879.6|5885.1|5879.1|5885.6|5879.6|5885.1|5879.1|0
1641384550000|2022-01-05 12:09:10|5882.6|5876.6|5883.1|5877.1|5883.1|5877.1|5882.6|5876.6|1
1641384590000|2022-01-05 12:09:50|5883.6|5877.6|5884.1|5878.1|5884.1|5878.1|5883.6|5877.6|0
1641384600000|2022-01-05 12:10:00|5883.6|5877.6|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|0
1641384610000|2022-01-05 12:10:10|5882.6|5876.6|5882.6|5876.6|5883.1|5877.1|5882.6|5876.6|0
1641384620000|2022-01-05 12:10:20|5881.1|5875.1|5883.1|5877.1|5883.1|5877.1|5881.1|5875.1|0
1641384650000|2022-01-05 12:10:50|5882.6|5876.6|5881.1|5875.1|5882.6|5876.6|5881.1|5875.1|2
1641384660000|2022-01-05 12:11:00|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|1
1641384680000|2022-01-05 12:11:20|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|2
1641384690000|2022-01-05 12:11:30|5881.1|5875.1|5881.1|5875.1|5881.6|5875.6|5881.1|5875.1|0
1641384700000|2022-01-05 12:11:40|5881.5|5875.5|5881.5|5875.5|5881.9|5875.9|5881.1|5875.1|1
1641384710000|2022-01-05 12:11:50|5881.9|5875.9|5881.6|5875.6|5881.9|5875.9|5881.6|5875.6|0
1641384720000|2022-01-05 12:12:00|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|2
1641384730000|2022-01-05 12:12:10|5881.1|5875.1|5885.4|5879.4|5885.4|5879.4|5881.1|5875.1|1
1641384770000|2022-01-05 12:12:50|||||||||1
1641384790000|2022-01-05 12:13:10|5885.9|5879.9|5883.6|5877.6|5886.4|5880.4|5883.6|5877.6|1
1641384820000|2022-01-05 12:13:40|||||||||5
1641384830000|2022-01-05 12:13:50|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|1
1641384850000|2022-01-05 12:14:10|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1641384860000|2022-01-05 12:14:20|5882.1|5876.1|5881.1|5875.1|5882.1|5876.1|5881.1|5875.1|6
1641384870000|2022-01-05 12:14:30|5881.5|5875.5|5883.6|5877.6|5883.6|5877.6|5881.5|5875.5|2
1641384900000|2022-01-05 12:15:00|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.1|5879.1|5
1641384930000|2022-01-05 12:15:30|5884.6|5878.6|5883.6|5877.6|5884.6|5878.6|5883.6|5877.6|10
1641384940000|2022-01-05 12:15:40|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883|5877|0
1641384960000|2022-01-05 12:16:00|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|0
1641384970000|2022-01-05 12:16:10|||||||||1
1641384980000|2022-01-05 12:16:20|5883|5877|5883|5877|5883|5877|5883|5877|0
1641384990000|2022-01-05 12:16:30|5883.1|5877.1|5884.5|5878.5|5884.5|5878.5|5882.1|5876.1|7
1641385000000|2022-01-05 12:16:40|5884.1|5878.1|5885|5879|5885|5879|5884.1|5878.1|0
1641385010000|2022-01-05 12:16:50|5884.6|5878.6|5884.1|5878.1|5884.6|5878.6|5884.1|5878.1|0
1641385020000|2022-01-05 12:17:00|5884|5878|5885.9|5879.9|5885.9|5879.9|5884|5878|9
1641385040000|2022-01-05 12:17:20|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885|5879|0
1641385060000|2022-01-05 12:17:40|5886|5880|5889|5883|5889|5883|5886|5880|4
1641385070000|2022-01-05 12:17:50|5888.6|5882.6|5888.5|5882.5|5888.6|5882.6|5888.5|5882.5|0
1641385080000|2022-01-05 12:18:00|||||||||1
1641385090000|2022-01-05 12:18:10|5888.4|5882.4|5891|5885|5891|5885|5888.4|5882.4|6
1641385100000|2022-01-05 12:18:20|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|2
1641385110000|2022-01-05 12:18:30|5891|5885|5890.1|5884.1|5891|5885|5890.1|5884.1|0
1641385140000|2022-01-05 12:19:00|5890.5|5884.5|5890.1|5884.1|5890.5|5884.5|5890.1|5884.1|4
1641385150000|2022-01-05 12:19:10|5891.1|5885.1|5894|5888|5894|5888|5891.1|5885.1|20
1641385160000|2022-01-05 12:19:20|5893.6|5887.6|5893.4|5887.4|5893.9|5887.9|5893.1|5887.1|2
1641385170000|2022-01-05 12:19:30|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.4|5887.4|0
1641385190000|2022-01-05 12:19:50|5893.4|5887.4|5893.6|5887.6|5893.6|5887.6|5893.4|5887.4|0
1641385200000|2022-01-05 12:20:00|5893|5887|5892.6|5886.6|5893.1|5887.1|5892.6|5886.6|4
1641385210000|2022-01-05 12:20:10|5893|5887|5893.6|5887.6|5893.6|5887.6|5893|5887|1
1641385220000|2022-01-05 12:20:20|5894.1|5888.1|5893.6|5887.6|5894.1|5888.1|5893.5|5887.5|3
1641385250000|2022-01-05 12:20:50|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|1
1641385260000|2022-01-05 12:21:00|||||||||1
1641385280000|2022-01-05 12:21:20|||||||||1
1641385300000|2022-01-05 12:21:40|||||||||1
1641385310000|2022-01-05 12:21:50|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|1
1641385320000|2022-01-05 12:22:00|||||||||3
1641385330000|2022-01-05 12:22:10|||||||||1
1641385340000|2022-01-05 12:22:20|||||||||4
1641385360000|2022-01-05 12:22:40|||||||||1
1641385370000|2022-01-05 12:22:50|||||||||2
1641385400000|2022-01-05 12:23:20|5893.9|5887.9|5893.6|5887.6|5893.9|5887.9|5893.6|5887.6|5
1641385430000|2022-01-05 12:23:50|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5
1641385450000|2022-01-05 12:24:10|5894|5888|5893.9|5887.9|5894|5888|5893.9|5887.9|2
1641385460000|2022-01-05 12:24:20|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|8
1641385490000|2022-01-05 12:24:50|5894.1|5888.1|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|5
1641385500000|2022-01-05 12:25:00|||||||||2
1641385520000|2022-01-05 12:25:20|||||||||2
1641385550000|2022-01-05 12:25:50|5895.9|5889.9|5897|5891|5897|5891|5895.9|5889.9|18
1641385560000|2022-01-05 12:26:00|5896.9|5890.9|5896.5|5890.5|5896.9|5890.9|5896.5|5890.5|0
1641385570000|2022-01-05 12:26:10|||||||||1
1641385580000|2022-01-05 12:26:20|5896.4|5890.4|5896.5|5890.5|5896.5|5890.5|5896.4|5890.4|4
1641385590000|2022-01-05 12:26:30|5897.8|5891.8|5898.4|5892.4|5898.4|5892.4|5897.8|5891.8|5
1641385600000|2022-01-05 12:26:40|5898.9|5892.9|5898.5|5892.5|5898.9|5892.9|5898.5|5892.5|3
1641385610000|2022-01-05 12:26:50|5896.8|5890.8|5895.5|5889.5|5896.8|5890.8|5894.6|5888.6|7
1641385620000|2022-01-05 12:27:00|5895.9|5889.9|5895.1|5889.1|5895.9|5889.9|5895.1|5889.1|2
1641385630000|2022-01-05 12:27:10|5895.5|5889.5|5895.9|5889.9|5895.9|5889.9|5895.5|5889.5|0
1641385660000|2022-01-05 12:27:40|5895.5|5889.5|5895.9|5889.9|5895.9|5889.9|5895.5|5889.5|0
1641385680000|2022-01-05 12:28:00|5895.5|5889.5|5895.1|5889.1|5895.5|5889.5|5895.1|5889.1|1
1641385690000|2022-01-05 12:28:10|5895.5|5889.5|5895.1|5889.1|5895.5|5889.5|5895.1|5889.1|0
1641385700000|2022-01-05 12:28:20|5895.5|5889.5|5895.1|5889.1|5895.5|5889.5|5895.1|5889.1|0
1641385710000|2022-01-05 12:28:30|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|1
1641385730000|2022-01-05 12:28:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|1
1641385750000|2022-01-05 12:29:10|5896.4|5890.4|5896|5890|5896.4|5890.4|5896|5890|0
1641385770000|2022-01-05 12:29:30|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1641385780000|2022-01-05 12:29:40|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.1|5889.1|1
1641385790000|2022-01-05 12:29:50|5895.9|5889.9|5895.6|5889.6|5895.9|5889.9|5895.6|5889.6|1
1641385800000|2022-01-05 12:30:00|5895.5|5889.5|5897|5891|5897|5891|5895.5|5889.5|4
1641385810000|2022-01-05 12:30:10|5896.6|5890.6|5896.5|5890.5|5896.6|5890.6|5896.5|5890.5|0
1641385820000|2022-01-05 12:30:20|5896.4|5890.4|5896|5890|5896.4|5890.4|5896|5890|0
1641385840000|2022-01-05 12:30:40|5895.9|5889.9|5896|5890|5896|5890|5895.9|5889.9|0
1641385860000|2022-01-05 12:31:00|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|2
1641385870000|2022-01-05 12:31:10|||||||||1
1641385890000|2022-01-05 12:31:30|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|1
1641385900000|2022-01-05 12:31:40|5896|5890|5896.9|5890.9|5896.9|5890.9|5896|5890|0
1641385910000|2022-01-05 12:31:50|5896|5890|5896|5890|5896|5890|5896|5890|0
1641385920000|2022-01-05 12:32:00|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|3
1641385940000|2022-01-05 12:32:20|5895.4|5889.4|5895.4|5889.4|5895.5|5889.5|5895.4|5889.4|0
1641385960000|2022-01-05 12:32:40|||||||||1
1641385970000|2022-01-05 12:32:50|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|2
1641385980000|2022-01-05 12:33:00|5895.8|5889.8|5896.1|5890.1|5898|5892|5895.8|5889.8|8
1641386000000|2022-01-05 12:33:20|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641386010000|2022-01-05 12:33:30|5896.1|5890.1|5898.5|5892.5|5898.5|5892.5|5896.1|5890.1|1
1641386020000|2022-01-05 12:33:40|5899|5893|5899|5893|5899|5893|5899|5893|1
1641386040000|2022-01-05 12:34:00|5899.1|5893.1|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|2
1641386090000|2022-01-05 12:34:50|||||||||1
1641386100000|2022-01-05 12:35:00|5899|5893|5898.6|5892.6|5899|5893|5897.6|5891.6|2
1641386110000|2022-01-05 12:35:10|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641386120000|2022-01-05 12:35:20|5898.6|5892.6|5898.1|5892.1|5898.6|5892.6|5898.1|5892.1|0
1641386160000|2022-01-05 12:36:00|5898.9|5892.9|5899|5893|5899|5893|5898.9|5892.9|0
1641386170000|2022-01-05 12:36:10|5898.9|5892.9|5898.5|5892.5|5898.9|5892.9|5898.5|5892.5|0
1641386200000|2022-01-05 12:36:40|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641386210000|2022-01-05 12:36:50|5897.2|5891.2|5896.6|5890.6|5897.2|5891.2|5896.6|5890.6|1
1641386220000|2022-01-05 12:37:00|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|3
1641386240000|2022-01-05 12:37:20|||||||||1
1641386250000|2022-01-05 12:37:30|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|1
1641386260000|2022-01-05 12:37:40|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1641386270000|2022-01-05 12:37:50|5896.5|5890.5|5896.1|5890.1|5896.5|5890.5|5896.1|5890.1|0
1641386310000|2022-01-05 12:38:30|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895|5889|0
1641386320000|2022-01-05 12:38:40|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|4
1641386330000|2022-01-05 12:38:50|||||||||1
1641386340000|2022-01-05 12:39:00|5894.6|5888.6|5894.6|5888.6|5895.1|5889.1|5894.6|5888.6|5
1641386360000|2022-01-05 12:39:20|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5894.6|5888.6|0
1641386370000|2022-01-05 12:39:30|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|1
1641386390000|2022-01-05 12:39:50|5894.2|5888.2|5894.1|5888.1|5894.2|5888.2|5894.1|5888.1|0
1641386430000|2022-01-05 12:40:30|5894.2|5888.2|5896|5890|5896.5|5890.5|5894.2|5888.2|11
1641386460000|2022-01-05 12:41:00|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1641386470000|2022-01-05 12:41:10|5896|5890|5896|5890|5896|5890|5896|5890|0
1641386480000|2022-01-05 12:41:20|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|2
1641386500000|2022-01-05 12:41:40|5896.4|5890.4|5896.6|5890.6|5896.6|5890.6|5896.4|5890.4|1
1641386510000|2022-01-05 12:41:50|5896.4|5890.4|5895.9|5889.9|5896.5|5890.5|5895.9|5889.9|4
1641386520000|2022-01-05 12:42:00|5896.9|5890.9|5895.9|5889.9|5896.9|5890.9|5895.9|5889.9|5
1641386530000|2022-01-05 12:42:10|5896|5890|5896|5890|5896.4|5890.4|5895.9|5889.9|2
1641386540000|2022-01-05 12:42:20|5896.5|5890.5|5895.5|5889.5|5896.5|5890.5|5895.5|5889.5|0
1641386580000|2022-01-05 12:43:00|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|1
1641386640000|2022-01-05 12:44:00|||||||||1
1641386670000|2022-01-05 12:44:30|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|3
1641386690000|2022-01-05 12:44:50|||||||||1
1641386750000|2022-01-05 12:45:50|5893.1|5887.1|5893.1|5887.1|5893.6|5887.6|5893.1|5887.1|2
1641386760000|2022-01-05 12:46:00|||||||||2
1641386770000|2022-01-05 12:46:10|5892.6|5886.6|5892.1|5886.1|5892.6|5886.6|5892.1|5886.1|6
1641386800000|2022-01-05 12:46:40|||||||||1
1641386810000|2022-01-05 12:46:50|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.2|5885.2|7
1641386820000|2022-01-05 12:47:00|||||||||1
1641386840000|2022-01-05 12:47:20|5890.7|5884.7|5891.6|5885.6|5891.6|5885.6|5890.7|5884.7|2
1641386860000|2022-01-05 12:47:40|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1641386890000|2022-01-05 12:48:10|5890.1|5884.1|5891.2|5885.2|5891.2|5885.2|5889.6|5883.6|8
1641386940000|2022-01-05 12:49:00|||||||||5
1641386990000|2022-01-05 12:49:50|||||||||1
1641387010000|2022-01-05 12:50:10|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5889.6|5883.6|22
1641387020000|2022-01-05 12:50:20|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1641387040000|2022-01-05 12:50:40|||||||||1
1641387050000|2022-01-05 12:50:50|5887.6|5881.6|5888.1|5882.1|5888.1|5882.1|5887.6|5881.6|2
1641387060000|2022-01-05 12:51:00|||||||||1
1641387070000|2022-01-05 12:51:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|3
1641387090000|2022-01-05 12:51:30|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641387100000|2022-01-05 12:51:40|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|1
1641387110000|2022-01-05 12:51:50|5884.2|5878.2|5885.7|5879.7|5885.7|5879.7|5884.2|5878.2|7
1641387150000|2022-01-05 12:52:30|5886.1|5880.1|5889.1|5883.1|5889.1|5883.1|5886.1|5880.1|2
1641387160000|2022-01-05 12:52:40|||||||||3
1641387180000|2022-01-05 12:53:00|||||||||1
1641387190000|2022-01-05 12:53:10|5888.7|5882.7|5888.6|5882.6|5888.7|5882.7|5888.6|5882.6|0
1641387210000|2022-01-05 12:53:30|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|0
1641387220000|2022-01-05 12:53:40|5888.1|5882.1|5888.6|5882.6|5888.6|5882.6|5887.6|5881.6|4
1641387240000|2022-01-05 12:54:00|5888.7|5882.7|5889.1|5883.1|5889.1|5883.1|5888.7|5882.7|0
1641387250000|2022-01-05 12:54:10|||||||||4
1641387260000|2022-01-05 12:54:20|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|5
1641387270000|2022-01-05 12:54:30|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1641387300000|2022-01-05 12:55:00|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|2
1641387310000|2022-01-05 12:55:10|5888.1|5882.1|5886.6|5880.6|5888.1|5882.1|5886.6|5880.6|3
1641387320000|2022-01-05 12:55:20|5886.1|5880.1|5886.7|5880.7|5886.7|5880.7|5886.1|5880.1|1
1641387330000|2022-01-05 12:55:30|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1641387340000|2022-01-05 12:55:40|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|3
1641387350000|2022-01-05 12:55:50|5886.2|5880.2|5887.1|5881.1|5887.1|5881.1|5886.2|5880.2|1
1641387360000|2022-01-05 12:56:00|5886.6|5880.6|5886.1|5880.1|5886.6|5880.6|5886.1|5880.1|0
1641387410000|2022-01-05 12:56:50|||||||||1
1641387420000|2022-01-05 12:57:00|5885.3|5879.3|5884.9|5878.9|5885.3|5879.3|5884.9|5878.9|4
1641387440000|2022-01-05 12:57:20|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|0
1641387460000|2022-01-05 12:57:40|5886.3|5880.3|5887.3|5881.3|5887.3|5881.3|5886.3|5880.3|3
1641387470000|2022-01-05 12:57:50|5887.2|5881.2|5886.8|5880.8|5887.2|5881.2|5886.8|5880.8|0
1641387480000|2022-01-05 12:58:00|5886.7|5880.7|5886.3|5880.3|5886.8|5880.8|5886.3|5880.3|1
1641387520000|2022-01-05 12:58:40|5886.4|5880.4|5886.8|5880.8|5886.8|5880.8|5886.4|5880.4|2
1641387540000|2022-01-05 12:59:00|5886.3|5880.3|5888.3|5882.3|5888.3|5882.3|5886.3|5880.3|3
1641387590000|2022-01-05 12:59:50|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1641387600000|2022-01-05 13:00:00|5887.3|5881.3|5885.3|5879.3|5887.4|5881.4|5885.3|5879.3|9
1641387610000|2022-01-05 13:00:10|5885.4|5879.4|5886.6|5880.6|5887.7|5881.7|5884.2|5878.2|10
1641387620000|2022-01-05 13:00:20|5885.4|5879.4|5886.2|5880.2|5886.2|5880.2|5885.4|5879.4|5
1641387630000|2022-01-05 13:00:30|5885.8|5879.8|5886.2|5880.2|5886.2|5880.2|5885.8|5879.8|0
1641387640000|2022-01-05 13:00:40|5885.4|5879.4|5886.7|5880.7|5886.7|5880.7|5885.4|5879.4|1
1641387660000|2022-01-05 13:01:00|5886.2|5880.2|5886.7|5880.7|5886.7|5880.7|5886.2|5880.2|1
1641387670000|2022-01-05 13:01:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.2|5880.2|0
1641387680000|2022-01-05 13:01:20|5886.2|5880.2|5886.2|5880.2|5887.1|5881.1|5886.2|5880.2|3
1641387690000|2022-01-05 13:01:30|||||||||1
1641387700000|2022-01-05 13:01:40|5885.8|5879.8|5885.6|5879.6|5885.8|5879.8|5885.2|5879.2|1
1641387710000|2022-01-05 13:01:50|5886.1|5880.1|5886.6|5880.6|5886.6|5880.6|5886.1|5880.1|1
1641387720000|2022-01-05 13:02:00|5887.1|5881.1|5888.2|5882.2|5888.2|5882.2|5887.1|5881.1|0
1641387730000|2022-01-05 13:02:10|5887.1|5881.1|5887.6|5881.6|5888.1|5882.1|5887.1|5881.1|4
1641387740000|2022-01-05 13:02:20|5887.2|5881.2|5887.7|5881.7|5887.7|5881.7|5887.2|5881.2|1
1641387760000|2022-01-05 13:02:40|5887.2|5881.2|5885.8|5879.8|5887.2|5881.2|5885.8|5879.8|1
1641387770000|2022-01-05 13:02:50|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1641387780000|2022-01-05 13:03:00|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.2|5880.2|0
1641387790000|2022-01-05 13:03:10|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|2
1641387800000|2022-01-05 13:03:20|5886.1|5880.1|5886.6|5880.6|5886.6|5880.6|5886.1|5880.1|0
1641387820000|2022-01-05 13:03:40|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|1
1641387860000|2022-01-05 13:04:20|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|6
1641387870000|2022-01-05 13:04:30|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|0
1641387880000|2022-01-05 13:04:40|5887.6|5881.6|5888.1|5882.1|5888.1|5882.1|5887.6|5881.6|1
1641387890000|2022-01-05 13:04:50|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|2
1641387900000|2022-01-05 13:05:00|5889.1|5883.1|5889.6|5883.6|5890.1|5884.1|5889.1|5883.1|1
1641387910000|2022-01-05 13:05:10|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5889.6|5883.6|0
1641387920000|2022-01-05 13:05:20|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|0
1641387930000|2022-01-05 13:05:30|5890.7|5884.7|5891.1|5885.1|5892.1|5886.1|5890.7|5884.7|2
1641387940000|2022-01-05 13:05:40|5890.3|5884.3|5890.1|5884.1|5890.3|5884.3|5889.6|5883.6|1
1641387950000|2022-01-05 13:05:50|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|0
1641387970000|2022-01-05 13:06:10|5889.6|5883.6|5889.6|5883.6|5890.1|5884.1|5889.6|5883.6|0
1641387980000|2022-01-05 13:06:20|5889.2|5883.2|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|0
1641387990000|2022-01-05 13:06:30|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.2|5883.2|0
1641388000000|2022-01-05 13:06:40|5889.1|5883.1|5889.2|5883.2|5889.6|5883.6|5889.1|5883.1|2
1641388010000|2022-01-05 13:06:50|5889.1|5883.1|5888.1|5882.1|5889.2|5883.2|5887.2|5881.2|7
1641388020000|2022-01-05 13:07:00|5888.5|5882.5|5889.1|5883.1|5889.1|5883.1|5888.5|5882.5|0
1641388040000|2022-01-05 13:07:20|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5889.6|5883.6|0
1641388050000|2022-01-05 13:07:30|5890.1|5884.1|5890.2|5884.2|5890.6|5884.6|5890.1|5884.1|1
1641388060000|2022-01-05 13:07:40|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5889.2|5883.2|0
1641388070000|2022-01-05 13:07:50|5890.1|5884.1|5890.2|5884.2|5890.2|5884.2|5889.6|5883.6|0
1641388080000|2022-01-05 13:08:00|5890.6|5884.6|5889.1|5883.1|5891.2|5885.2|5889.1|5883.1|3
1641388090000|2022-01-05 13:08:10|5888.6|5882.6|5889.1|5883.1|5889.1|5883.1|5888.6|5882.6|0
1641388100000|2022-01-05 13:08:20|5889|5883|5889.1|5883.1|5889.6|5883.6|5889|5883|10
1641388110000|2022-01-05 13:08:30|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|7
1641388120000|2022-01-05 13:08:40|5886.6|5880.6|5887.7|5881.7|5887.7|5881.7|5886.6|5880.6|1
1641388130000|2022-01-05 13:08:50|5887.1|5881.1|5888.1|5882.1|5888.1|5882.1|5887.1|5881.1|0
1641388140000|2022-01-05 13:09:00|5888.2|5882.2|5889.6|5883.6|5889.6|5883.6|5888.2|5882.2|1
1641388150000|2022-01-05 13:09:10|5889.1|5883.1|5890.2|5884.2|5890.7|5884.7|5889.1|5883.1|1
1641388160000|2022-01-05 13:09:20|5890.3|5884.3|5890.6|5884.6|5891.6|5885.6|5890.1|5884.1|4
1641388170000|2022-01-05 13:09:30|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5889.1|5883.1|0
1641388180000|2022-01-05 13:09:40|5889.1|5883.1|5886.7|5880.7|5889.1|5883.1|5886.7|5880.7|4
1641388190000|2022-01-05 13:09:50|5887.1|5881.1|5885.2|5879.2|5887.1|5881.1|5885.2|5879.2|34
1641388200000|2022-01-05 13:10:00|5884.7|5878.7|5884.2|5878.2|5884.7|5878.7|5884.2|5878.2|4
1641388210000|2022-01-05 13:10:10|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|2
1641388220000|2022-01-05 13:10:20|5884.6|5878.6|5883.6|5877.6|5884.7|5878.7|5883.6|5877.6|3
1641388230000|2022-01-05 13:10:30|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5883|5877|5
1641388240000|2022-01-05 13:10:40|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1641388260000|2022-01-05 13:11:00|5888.1|5882.1|5886.1|5880.1|5888.1|5882.1|5886.1|5880.1|3
1641388270000|2022-01-05 13:11:10|5885.6|5879.6|5884.6|5878.6|5885.6|5879.6|5884.6|5878.6|0
1641388280000|2022-01-05 13:11:20|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|10
1641388300000|2022-01-05 13:11:40|5884.6|5878.6|5884.1|5878.1|5885.1|5879.1|5884.1|5878.1|1
1641388310000|2022-01-05 13:11:50|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5883.1|5877.1|8
1641388320000|2022-01-05 13:12:00|5884.1|5878.1|5883.1|5877.1|5884.6|5878.6|5883.1|5877.1|2
1641388330000|2022-01-05 13:12:10|||||||||21
1641388340000|2022-01-05 13:12:20|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5
1641388350000|2022-01-05 13:12:30|5883.6|5877.6|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|3
1641388360000|2022-01-05 13:12:40|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|4
1641388370000|2022-01-05 13:12:50|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1641388380000|2022-01-05 13:13:00|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1641388390000|2022-01-05 13:13:10|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|1
1641388400000|2022-01-05 13:13:20|5885.1|5879.1|5887.1|5881.1|5887.1|5881.1|5885.1|5879.1|0
1641388410000|2022-01-05 13:13:30|5886.6|5880.6|5888.1|5882.1|5888.1|5882.1|5886.6|5880.6|0
1641388430000|2022-01-05 13:13:50|5887.6|5881.6|5888.1|5882.1|5888.1|5882.1|5887.6|5881.6|1
1641388440000|2022-01-05 13:14:00|5887.2|5881.2|5887.6|5881.6|5887.6|5881.6|5886.6|5880.6|1
1641388470000|2022-01-05 13:14:30|5886.6|5880.6|5887.6|5881.6|5887.6|5881.6|5886.6|5880.6|1
1641388510000|2022-01-05 13:15:10|5887.2|5881.2|5887.6|5881.6|5887.6|5881.6|5887.1|5881.1|0
1641388520000|2022-01-05 13:15:20|5889.1|5883.1|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|9
1641388530000|2022-01-05 13:15:30|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|0
1641388560000|2022-01-05 13:16:00|5888.5|5882.5|5887.6|5881.6|5888.5|5882.5|5887.1|5881.1|2
1641388570000|2022-01-05 13:16:10|5887.1|5881.1|5885.6|5879.6|5887.1|5881.1|5885.6|5879.6|0
1641388580000|2022-01-05 13:16:20|5885.7|5879.7|5885.7|5879.7|5886.1|5880.1|5885.3|5879.3|0
1641388590000|2022-01-05 13:16:30|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641388600000|2022-01-05 13:16:40|5885.2|5879.2|5885.1|5879.1|5885.6|5879.6|5884.1|5878.1|1
1641388620000|2022-01-05 13:17:00|5884.6|5878.6|5882.2|5876.2|5884.6|5878.6|5882.2|5876.2|6
1641388630000|2022-01-05 13:17:10|5883.1|5877.1|5883.2|5877.2|5883.6|5877.6|5883.1|5877.1|0
1641388640000|2022-01-05 13:17:20|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5882.7|5876.7|0
1641388650000|2022-01-05 13:17:30|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|1
1641388660000|2022-01-05 13:17:40|5883.6|5877.6|5884.1|5878.1|5884.6|5878.6|5883.6|5877.6|1
1641388670000|2022-01-05 13:17:50|5883.7|5877.7|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|1
1641388680000|2022-01-05 13:18:00|5882.3|5876.3|5883.6|5877.6|5883.6|5877.6|5882.3|5876.3|8
1641388690000|2022-01-05 13:18:10|5883.7|5877.7|5884.1|5878.1|5884.1|5878.1|5883.6|5877.6|2
1641388700000|2022-01-05 13:18:20|5883.7|5877.7|5883.6|5877.6|5883.7|5877.7|5883.6|5877.6|1
1641388710000|2022-01-05 13:18:30|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1641388720000|2022-01-05 13:18:40|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1641388730000|2022-01-05 13:18:50|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|0
1641388740000|2022-01-05 13:19:00|5884.1|5878.1|5884.1|5878.1|5884.6|5878.6|5884.1|5878.1|0
1641388750000|2022-01-05 13:19:10|5884.6|5878.6|5884.1|5878.1|5884.6|5878.6|5884.1|5878.1|0
1641388770000|2022-01-05 13:19:30|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1641388780000|2022-01-05 13:19:40|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|0
1641388790000|2022-01-05 13:19:50|5884.1|5878.1|5885.1|5879.1|5885.6|5879.6|5884.1|5878.1|0
1641388800000|2022-01-05 13:20:00|5884.6|5878.6|5884.6|5878.6|5885.1|5879.1|5884.6|5878.6|0
1641388810000|2022-01-05 13:20:10|5885.1|5879.1|5885.1|5879.1|5885.5|5879.5|5884.2|5878.2|1
1641388840000|2022-01-05 13:20:40|5885.6|5879.6|5886.6|5880.6|5886.6|5880.6|5885.6|5879.6|5
1641388850000|2022-01-05 13:20:50|5888.6|5882.6|5888.1|5882.1|5888.6|5882.6|5888.1|5882.1|3
1641388860000|2022-01-05 13:21:00|5887.2|5881.2|5888.1|5882.1|5888.1|5882.1|5887.1|5881.1|1
1641388880000|2022-01-05 13:21:20|5888.6|5882.6|5888.1|5882.1|5888.6|5882.6|5888.1|5882.1|0
1641388890000|2022-01-05 13:21:30|5888.6|5882.6|5888.1|5882.1|5888.6|5882.6|5888.1|5882.1|0
1641388900000|2022-01-05 13:21:40|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|1
1641388910000|2022-01-05 13:21:50|5888.2|5882.2|5888.1|5882.1|5888.2|5882.2|5888.1|5882.1|0
1641388930000|2022-01-05 13:22:10|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1641388940000|2022-01-05 13:22:20|5889.1|5883.1|5890.1|5884.1|5890.1|5884.1|5888.8|5882.8|2
1641388950000|2022-01-05 13:22:30|5890.6|5884.6|5890.7|5884.7|5890.7|5884.7|5890.6|5884.6|1
1641388960000|2022-01-05 13:22:40|5890.6|5884.6|5890.1|5884.1|5890.7|5884.7|5890.1|5884.1|1
1641388970000|2022-01-05 13:22:50|5890.6|5884.6|5890.1|5884.1|5890.6|5884.6|5890.1|5884.1|0
1641388980000|2022-01-05 13:23:00|5890.6|5884.6|5888.7|5882.7|5891.1|5885.1|5888.7|5882.7|1
1641388990000|2022-01-05 13:23:10|5889.1|5883.1|5889.2|5883.2|5889.2|5883.2|5889.1|5883.1|0
1641389000000|2022-01-05 13:23:20|5889.6|5883.6|5889.2|5883.2|5889.6|5883.6|5889.2|5883.2|0
1641389050000|2022-01-05 13:24:10|5888.7|5882.7|5889.1|5883.1|5889.2|5883.2|5888.7|5882.7|0
1641389060000|2022-01-05 13:24:20|5888.9|5882.9|5888|5882|5888.9|5882.9|5885.1|5879.1|4
1641389070000|2022-01-05 13:24:30|5887.5|5881.5|5888|5882|5888|5882|5887.5|5881.5|0
1641389080000|2022-01-05 13:24:40|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1641389090000|2022-01-05 13:24:50|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|0
1641389100000|2022-01-05 13:25:00|5890|5884|5889.9|5883.9|5890|5884|5889.9|5883.9|1
1641389110000|2022-01-05 13:25:10|5890|5884|5889.9|5883.9|5890|5884|5889.9|5883.9|4
1641389120000|2022-01-05 13:25:20|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641389130000|2022-01-05 13:25:30|5889.6|5883.6|5891.6|5885.6|5891.6|5885.6|5889.6|5883.6|11
1641389140000|2022-01-05 13:25:40|5892.1|5886.1|5892.1|5886.1|5893.6|5887.6|5891.6|5885.6|6
1641389150000|2022-01-05 13:25:50|5893.1|5887.1|5896.1|5890.1|5896.1|5890.1|5893.1|5887.1|13
1641389160000|2022-01-05 13:26:00|5895.6|5889.6|5895.1|5889.1|5895.6|5889.6|5894.6|5888.6|6
1641389170000|2022-01-05 13:26:10|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1641389180000|2022-01-05 13:26:20|5894.7|5888.7|5891.6|5885.6|5896.1|5890.1|5891.6|5885.6|9
1641389190000|2022-01-05 13:26:30|5890.1|5884.1|5891.1|5885.1|5891.1|5885.1|5890.1|5884.1|10
1641389230000|2022-01-05 13:27:10|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1641389250000|2022-01-05 13:27:30|5890.1|5884.1|5889.2|5883.2|5890.1|5884.1|5889.2|5883.2|5
1641389260000|2022-01-05 13:27:40|5889.6|5883.6|5889.2|5883.2|5889.6|5883.6|5889.2|5883.2|0
1641389280000|2022-01-05 13:28:00|5888.8|5882.8|5889.2|5883.2|5889.2|5883.2|5888.6|5882.6|0
1641389310000|2022-01-05 13:28:30|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|3
1641389320000|2022-01-05 13:28:40|5889.1|5883.1|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|1
1641389330000|2022-01-05 13:28:50|5890.1|5884.1|5890.6|5884.6|5890.6|5884.6|5890.1|5884.1|9
1641389340000|2022-01-05 13:29:00|5890.2|5884.2|5890.1|5884.1|5890.2|5884.2|5889.2|5883.2|2
1641389370000|2022-01-05 13:29:30|5889.1|5883.1|5891.1|5885.1|5891.1|5885.1|5889.1|5883.1|3
1641389380000|2022-01-05 13:29:40|5890.7|5884.7|5891.7|5885.7|5891.7|5885.7|5890.7|5884.7|2
1641389390000|2022-01-05 13:29:50|5891.3|5885.3|5891.6|5885.6|5891.6|5885.6|5891.3|5885.3|2
1641389400000|2022-01-05 13:30:00|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1641389410000|2022-01-05 13:30:10|5892.2|5886.2|5892.6|5886.6|5893.1|5887.1|5891.6|5885.6|4
1641389420000|2022-01-05 13:30:20|5893.1|5887.1|5894.1|5888.1|5894.1|5888.1|5892.6|5886.6|0
1641389430000|2022-01-05 13:30:30|5894.2|5888.2|5894.1|5888.1|5894.6|5888.6|5894.1|5888.1|1
1641389440000|2022-01-05 13:30:40|5894.2|5888.2|5893.6|5887.6|5894.2|5888.2|5893.6|5887.6|1
1641389450000|2022-01-05 13:30:50|5894.1|5888.1|5893.1|5887.1|5894.1|5888.1|5893.1|5887.1|2
1641389470000|2022-01-05 13:31:10|5891.6|5885.6|5890.6|5884.6|5891.6|5885.6|5890.1|5884.1|7
1641389480000|2022-01-05 13:31:20|5891.1|5885.1|5891.1|5885.1|5892.6|5886.6|5891.1|5885.1|3
1641389490000|2022-01-05 13:31:30|5891.2|5885.2|5891.1|5885.1|5891.6|5885.6|5891.1|5885.1|0
1641389510000|2022-01-05 13:31:50|5890.6|5884.6|5890.1|5884.1|5891.1|5885.1|5890.1|5884.1|2
1641389520000|2022-01-05 13:32:00|5890.6|5884.6|5889.6|5883.6|5891.1|5885.1|5889.6|5883.6|2
1641389540000|2022-01-05 13:32:20|5890.9|5884.9|5889.6|5883.6|5890.9|5884.9|5889.6|5883.6|6
1641389550000|2022-01-05 13:32:30|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1641389560000|2022-01-05 13:32:40|5889.6|5883.6|5890.1|5884.1|5890.6|5884.6|5889.6|5883.6|1
1641389570000|2022-01-05 13:32:50|5889.2|5883.2|5890.1|5884.1|5890.1|5884.1|5889.2|5883.2|0
1641389580000|2022-01-05 13:33:00|5889.7|5883.7|5890.1|5884.1|5890.1|5884.1|5889.2|5883.2|0
1641389610000|2022-01-05 13:33:30|5890.6|5884.6|5890.1|5884.1|5890.6|5884.6|5889.2|5883.2|1
1641389620000|2022-01-05 13:33:40|5889.6|5883.6|5889.2|5883.2|5889.6|5883.6|5889.2|5883.2|1
1641389640000|2022-01-05 13:34:00|5889.6|5883.6|5891.1|5885.1|5891.1|5885.1|5889.6|5883.6|5
1641389650000|2022-01-05 13:34:10|5892|5886|5892.1|5886.1|5892.1|5886.1|5892|5886|0
1641389660000|2022-01-05 13:34:20|5891.6|5885.6|5891.6|5885.6|5892.1|5886.1|5891.6|5885.6|4
1641389670000|2022-01-05 13:34:30|5892.1|5886.1|5892.7|5886.7|5892.7|5886.7|5892.1|5886.1|1
1641389680000|2022-01-05 13:34:40|||||||||1
1641389700000|2022-01-05 13:35:00|5893.1|5887.1|5891.2|5885.2|5893.1|5887.1|5891.2|5885.2|4
1641389710000|2022-01-05 13:35:10|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|0
1641389720000|2022-01-05 13:35:20|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|6
1641389740000|2022-01-05 13:35:40|5888.8|5882.8|5887.7|5881.7|5888.8|5882.8|5887.7|5881.7|10
1641389750000|2022-01-05 13:35:50|5887.3|5881.3|5887.1|5881.1|5887.3|5881.3|5886.7|5880.7|0
1641389760000|2022-01-05 13:36:00|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|3
1641389790000|2022-01-05 13:36:30|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|1
1641389800000|2022-01-05 13:36:40|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|0
1641389810000|2022-01-05 13:36:50|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1641389820000|2022-01-05 13:37:00|5886.1|5880.1|5887.1|5881.1|5887.6|5881.6|5886.1|5880.1|2
1641389830000|2022-01-05 13:37:10|5887.6|5881.6|5888.1|5882.1|5888.1|5882.1|5887.6|5881.6|0
1641389850000|2022-01-05 13:37:30|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|0
1641389860000|2022-01-05 13:37:40|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|1
1641389880000|2022-01-05 13:38:00|5886.6|5880.6|5886.6|5880.6|5886.7|5880.7|5886.6|5880.6|2
1641389890000|2022-01-05 13:38:10|5886.2|5880.2|5884.6|5878.6|5886.2|5880.2|5884.6|5878.6|3
1641389910000|2022-01-05 13:38:30|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1641389940000|2022-01-05 13:39:00|5884.6|5878.6|5883.7|5877.7|5884.6|5878.6|5883.7|5877.7|3
1641389950000|2022-01-05 13:39:10|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1641389980000|2022-01-05 13:39:40|||||||||10
1641389990000|2022-01-05 13:39:50|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|4
1641390000000|2022-01-05 13:40:00|5883.8|5877.8|5884.2|5878.2|5884.2|5878.2|5883.8|5877.8|1
1641390010000|2022-01-05 13:40:10|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1641390020000|2022-01-05 13:40:20|5884.6|5878.6|5884.7|5878.7|5885.1|5879.1|5884.2|5878.2|1
1641390030000|2022-01-05 13:40:30|5884.6|5878.6|5884.1|5878.1|5884.6|5878.6|5884.1|5878.1|0
1641390050000|2022-01-05 13:40:50|5885.1|5879.1|5887.1|5881.1|5887.1|5881.1|5885.1|5879.1|3
1641390060000|2022-01-05 13:41:00|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|1
1641390070000|2022-01-05 13:41:10|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1641390080000|2022-01-05 13:41:20|5889.1|5883.1|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|5
1641390100000|2022-01-05 13:41:40|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|1
1641390110000|2022-01-05 13:41:50|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1641390120000|2022-01-05 13:42:00|5888.1|5882.1|5887.6|5881.6|5888.1|5882.1|5887.6|5881.6|0
1641390130000|2022-01-05 13:42:10|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|2
1641390150000|2022-01-05 13:42:30|5886.6|5880.6|5886.1|5880.1|5886.6|5880.6|5886.1|5880.1|2
1641390170000|2022-01-05 13:42:50|5886.6|5880.6|5886.7|5880.7|5886.7|5880.7|5886.6|5880.6|0
1641390190000|2022-01-05 13:43:10|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|1
1641390200000|2022-01-05 13:43:20|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|3
1641390210000|2022-01-05 13:43:30|5887.7|5881.7|5887.6|5881.6|5888.1|5882.1|5887.6|5881.6|4
1641390220000|2022-01-05 13:43:40|5887.2|5881.2|5886.6|5880.6|5887.2|5881.2|5886.6|5880.6|0
1641390230000|2022-01-05 13:43:50|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1641390240000|2022-01-05 13:44:00|5887.2|5881.2|5887.6|5881.6|5888.1|5882.1|5886.6|5880.6|1
1641390250000|2022-01-05 13:44:10|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5886.6|5880.6|0
1641390260000|2022-01-05 13:44:20|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|3
1641390270000|2022-01-05 13:44:30|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.1|5879.1|1
1641390280000|2022-01-05 13:44:40|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|3
1641390290000|2022-01-05 13:44:50|5884.6|5878.6|5885.1|5879.1|5885.6|5879.6|5884.1|5878.1|2
1641393000000|2022-01-05 14:30:00|5888.8|5882.8|5902.3|5896.3|5902.3|5896.3|5888.8|5882.8|277
1641393010000|2022-01-05 14:30:10|5901.8|5895.8|5891.3|5885.3|5902.4|5896.4|5887.3|5881.3|138
1641393020000|2022-01-05 14:30:20|5890.8|5884.8|5899.7|5893.7|5899.7|5893.7|5890.8|5884.8|36
1641393030000|2022-01-05 14:30:30|5899.8|5893.8|5894.8|5888.8|5900.3|5894.3|5894.8|5888.8|57
1641393040000|2022-01-05 14:30:40|5895.3|5889.3|5905.3|5899.3|5906.8|5900.8|5895.3|5889.3|88
1641393050000|2022-01-05 14:30:50|5904.3|5898.3|5902.8|5896.8|5904.3|5898.3|5901.3|5895.3|23
1641393060000|2022-01-05 14:31:00|5902.2|5896.2|5907.3|5901.3|5907.3|5901.3|5900.3|5894.3|48
1641393070000|2022-01-05 14:31:10|5908.3|5902.3|5902.8|5896.8|5909.3|5903.3|5901.4|5895.4|21
1641393080000|2022-01-05 14:31:20|5902.3|5896.3|5905.8|5899.8|5909.8|5903.8|5902.3|5896.3|35
1641393090000|2022-01-05 14:31:30|5900.8|5894.8|5910.1|5904.1|5911.6|5905.6|5900.8|5894.8|30
1641393100000|2022-01-05 14:31:40|5913.6|5907.6|5908.6|5902.6|5914.1|5908.1|5906.1|5900.1|52
1641393110000|2022-01-05 14:31:50|5907.6|5901.6|5910.6|5904.6|5910.6|5904.6|5907.3|5901.3|50
1641393120000|2022-01-05 14:32:00|5909.6|5903.6|5907.6|5901.6|5910.6|5904.6|5903.6|5897.6|83
1641393130000|2022-01-05 14:32:10|5909.2|5903.2|5902.1|5896.1|5909.2|5903.2|5902.1|5896.1|25
1641393140000|2022-01-05 14:32:20|5901.6|5895.6|5902.1|5896.1|5903.1|5897.1|5899.6|5893.6|16
1641393150000|2022-01-05 14:32:30|5902.9|5896.9|5908.1|5902.1|5908.1|5902.1|5902.9|5896.9|13
1641393160000|2022-01-05 14:32:40|5907.6|5901.6|5900.1|5894.1|5907.6|5901.6|5900.1|5894.1|19
1641393170000|2022-01-05 14:32:50|5899.6|5893.6|5894.6|5888.6|5901.1|5895.1|5894.6|5888.6|14
1641393180000|2022-01-05 14:33:00|5893.5|5887.5|5896.7|5890.7|5897.6|5891.6|5891.1|5885.1|50
1641393190000|2022-01-05 14:33:10|5897.1|5891.1|5897.1|5891.1|5897.8|5891.8|5896.1|5890.1|13
1641393200000|2022-01-05 14:33:20|5897.6|5891.6|5900.6|5894.6|5900.6|5894.6|5897.1|5891.1|13
1641393210000|2022-01-05 14:33:30|5900.3|5894.3|5895.6|5889.6|5900.3|5894.3|5894.6|5888.6|15
1641393220000|2022-01-05 14:33:40|5895.1|5889.1|5894.6|5888.6|5897.1|5891.1|5894.6|5888.6|11
1641393230000|2022-01-05 14:33:50|5893.6|5887.6|5894.1|5888.1|5895.6|5889.6|5892.2|5886.2|12
1641393240000|2022-01-05 14:34:00|5894.6|5888.6|5890.6|5884.6|5895.1|5889.1|5889.6|5883.6|28
1641393250000|2022-01-05 14:34:10|5890.5|5884.5|5885.1|5879.1|5890.5|5884.5|5883.7|5877.7|31
1641393260000|2022-01-05 14:34:20|5884.6|5878.6|5884.6|5878.6|5887.6|5881.6|5883.6|5877.6|19
1641393270000|2022-01-05 14:34:30|5884.8|5878.8|5885.1|5879.1|5885.6|5879.6|5884.2|5878.2|22
1641393280000|2022-01-05 14:34:40|5885.6|5879.6|5886.6|5880.6|5886.6|5880.6|5885.6|5879.6|8
1641393290000|2022-01-05 14:34:50|5885.6|5879.6|5885.1|5879.1|5885.9|5879.9|5884.1|5878.1|19
1641393300000|2022-01-05 14:35:00|5884.6|5878.6|5883.6|5877.6|5885.6|5879.6|5883.1|5877.1|18
1641393310000|2022-01-05 14:35:10|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5881.6|5875.6|4
1641393320000|2022-01-05 14:35:20|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5882.1|5876.1|30
1641393330000|2022-01-05 14:35:30|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5882.1|5876.1|17
1641393340000|2022-01-05 14:35:40|5883.7|5877.7|5887.6|5881.6|5890.6|5884.6|5883.7|5877.7|45
1641393350000|2022-01-05 14:35:50|5885.1|5879.1|5886.6|5880.6|5886.6|5880.6|5883.6|5877.6|7
1641393360000|2022-01-05 14:36:00|5887.6|5881.6|5888.1|5882.1|5889.6|5883.6|5887.6|5881.6|30
1641393370000|2022-01-05 14:36:10|5888.6|5882.6|5892.6|5886.6|5892.6|5886.6|5888.1|5882.1|2
1641393380000|2022-01-05 14:36:20|5892.4|5886.4|5893.6|5887.6|5893.6|5887.6|5891.1|5885.1|19
1641393390000|2022-01-05 14:36:30|5893.1|5887.1|5894.6|5888.6|5894.6|5888.6|5891.1|5885.1|23
1641393400000|2022-01-05 14:36:40|5895.1|5889.1|5896.6|5890.6|5897.1|5891.1|5893.6|5887.6|18
1641393410000|2022-01-05 14:36:50|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5894.1|5888.1|24
1641393420000|2022-01-05 14:37:00|5892.5|5886.5|5893|5887|5896.5|5890.5|5890|5884|43
1641393430000|2022-01-05 14:37:10|5892.5|5886.5|5891.5|5885.5|5896.5|5890.5|5891.5|5885.5|15
1641393440000|2022-01-05 14:37:20|5892.1|5886.1|5889.1|5883.1|5892.1|5886.1|5888|5882|22
1641393450000|2022-01-05 14:37:30|5889.5|5883.5|5890.5|5884.5|5895.5|5889.5|5889|5883|27
1641393460000|2022-01-05 14:37:40|5889.5|5883.5|5898|5892|5898|5892|5889.5|5883.5|31
1641393470000|2022-01-05 14:37:50|5898.4|5892.4|5899.5|5893.5|5900|5894|5898.4|5892.4|13
1641393480000|2022-01-05 14:38:00|5899.4|5893.4|5897.4|5891.4|5899.4|5893.4|5894|5888|18
1641393490000|2022-01-05 14:38:10|5896|5890|5896|5890|5896|5890|5894.9|5888.9|2
1641393500000|2022-01-05 14:38:20|5895.6|5889.6|5893.6|5887.6|5896.1|5890.1|5893.6|5887.6|41
1641393510000|2022-01-05 14:38:30|5893.1|5887.1|5896.1|5890.1|5896.1|5890.1|5893.1|5887.1|14
1641393520000|2022-01-05 14:38:40|5895.6|5889.6|5893.9|5887.9|5896.1|5890.1|5893.9|5887.9|6
1641393530000|2022-01-05 14:38:50|5893.5|5887.5|5890.1|5884.1|5893.5|5887.5|5890.1|5884.1|10
1641393540000|2022-01-05 14:39:00|5890|5884|5891.9|5885.9|5891.9|5885.9|5886.6|5880.6|25
1641393550000|2022-01-05 14:39:10|5891.5|5885.5|5890.5|5884.5|5891.5|5885.5|5888.6|5882.6|10
1641393560000|2022-01-05 14:39:20|5890|5884|5891|5885|5891|5885|5889.6|5883.6|6
1641393570000|2022-01-05 14:39:30|5890.6|5884.6|5884.1|5878.1|5890.6|5884.6|5883.6|5877.6|29
1641393580000|2022-01-05 14:39:40|5882.6|5876.6|5884.1|5878.1|5884.6|5878.6|5881.6|5875.6|12
1641393590000|2022-01-05 14:39:50|5883.6|5877.6|5883.1|5877.1|5883.6|5877.6|5881.5|5875.5|13
1641393600000|2022-01-05 14:40:00|5886|5880|5886.6|5880.6|5887.1|5881.1|5884.6|5878.6|10
1641393610000|2022-01-05 14:40:10|5886.7|5880.7|5889.6|5883.6|5889.6|5883.6|5886.7|5880.7|5
1641393620000|2022-01-05 14:40:20|5889.5|5883.5|5893.5|5887.5|5894|5888|5889.5|5883.5|16
1641393630000|2022-01-05 14:40:30|5892.5|5886.5|5892.6|5886.6|5893|5887|5892.5|5886.5|9
1641393640000|2022-01-05 14:40:40|5892.1|5886.1|5894.1|5888.1|5895.6|5889.6|5892.1|5886.1|16
1641393650000|2022-01-05 14:40:50|5894.2|5888.2|5895.6|5889.6|5896.1|5890.1|5894.2|5888.2|7
1641393660000|2022-01-05 14:41:00|5896.2|5890.2|5896.6|5890.6|5897.1|5891.1|5895.1|5889.1|25
1641393670000|2022-01-05 14:41:10|5896.5|5890.5|5895.6|5889.6|5896.5|5890.5|5895.6|5889.6|11
1641393680000|2022-01-05 14:41:20|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5895.1|5889.1|12
1641393690000|2022-01-05 14:41:30|5896.5|5890.5|5895.6|5889.6|5896.6|5890.6|5895.5|5889.5|1
1641393700000|2022-01-05 14:41:40|5896.1|5890.1|5901.4|5895.4|5901.4|5895.4|5896.1|5890.1|5
1641393710000|2022-01-05 14:41:50|5901.9|5895.9|5897.6|5891.6|5902|5896|5897.6|5891.6|18
1641393720000|2022-01-05 14:42:00|5898.5|5892.5|5902|5896|5902.1|5896.1|5896.6|5890.6|41
1641393730000|2022-01-05 14:42:10|5904.1|5898.1|5902.5|5896.5|5904.1|5898.1|5900.5|5894.5|24
1641393740000|2022-01-05 14:42:20|5901.9|5895.9|5902.5|5896.5|5902.5|5896.5|5901.5|5895.5|4
1641393750000|2022-01-05 14:42:30|5902.1|5896.1|5902.1|5896.1|5905.6|5899.6|5901.6|5895.6|21
1641393760000|2022-01-05 14:42:40|5902.6|5896.6|5903.5|5897.5|5904.1|5898.1|5901|5895|59
1641393770000|2022-01-05 14:42:50|5903.1|5897.1|5904.5|5898.5|5906.5|5900.5|5902.6|5896.6|26
1641393780000|2022-01-05 14:43:00|5905.3|5899.3|5901.5|5895.5|5906.5|5900.5|5901.5|5895.5|27
1641393790000|2022-01-05 14:43:10|5901.4|5895.4|5900.4|5894.4|5901.4|5895.4|5898.9|5892.9|3
1641393800000|2022-01-05 14:43:20|5900.5|5894.5|5901|5895|5901.5|5895.5|5900.5|5894.5|7
1641393810000|2022-01-05 14:43:30|5901.5|5895.5|5899.4|5893.4|5901.5|5895.5|5899.4|5893.4|9
1641393820000|2022-01-05 14:43:40|5900.4|5894.4|5899.5|5893.5|5901.8|5895.8|5899|5893|16
1641393830000|2022-01-05 14:43:50|5898.5|5892.5|5899.5|5893.5|5900.5|5894.5|5898|5892|11
1641393840000|2022-01-05 14:44:00|5901|5895|5903.5|5897.5|5903.5|5897.5|5899|5893|29
1641393850000|2022-01-05 14:44:10|5905|5899|5905|5899|5906|5900|5904.5|5898.5|17
1641393860000|2022-01-05 14:44:20|5905.4|5899.4|5899.5|5893.5|5906|5900|5899.5|5893.5|39
1641393870000|2022-01-05 14:44:30|5898.6|5892.6|5900.5|5894.5|5901.6|5895.6|5897.1|5891.1|33
1641393880000|2022-01-05 14:44:40|5901.5|5895.5|5900.5|5894.5|5902|5896|5899.6|5893.6|22
1641393890000|2022-01-05 14:44:50|5900.6|5894.6|5900.5|5894.5|5902|5896|5900.5|5894.5|6
1641393900000|2022-01-05 14:45:00|5901.5|5895.5|5905.5|5899.5|5905.9|5899.9|5901.5|5895.5|15
1641393910000|2022-01-05 14:45:10|5906.5|5900.5|5905.6|5899.6|5906.5|5900.5|5904.6|5898.6|13
1641393920000|2022-01-05 14:45:20|5906|5900|5912.9|5906.9|5912.9|5906.9|5906|5900|47
1641393930000|2022-01-05 14:45:30|5910.9|5904.9|5913.6|5907.6|5916.5|5910.5|5909.5|5903.5|29
1641393940000|2022-01-05 14:45:40|5914|5908|5916.5|5910.5|5917|5911|5914|5908|36
1641393950000|2022-01-05 14:45:50|5916|5910|5916|5910|5917|5911|5915.4|5909.4|10
1641393960000|2022-01-05 14:46:00|5915.4|5909.4|5908.3|5902.3|5921.2|5915.2|5908|5902|113
1641393970000|2022-01-05 14:46:10|5908.4|5902.4|5908.3|5902.3|5910.8|5904.8|5907.8|5901.8|16
1641393980000|2022-01-05 14:46:20|5907.9|5901.9|5902.4|5896.4|5908.3|5902.3|5902.3|5896.3|15
1641393990000|2022-01-05 14:46:30|5901.4|5895.4|5900.4|5894.4|5902.4|5896.4|5900.3|5894.3|16
1641394000000|2022-01-05 14:46:40|5899.9|5893.9|5898.9|5892.9|5900.4|5894.4|5898.4|5892.4|24
1641394010000|2022-01-05 14:46:50|5898.4|5892.4|5898.4|5892.4|5899.6|5893.6|5898.4|5892.4|8
1641394020000|2022-01-05 14:47:00|5898|5892|5896.9|5890.9|5898.8|5892.8|5896.9|5890.9|11
1641394030000|2022-01-05 14:47:10|5897.3|5891.3|5895.3|5889.3|5898.4|5892.4|5894.9|5888.9|18
1641394040000|2022-01-05 14:47:20|5894.9|5888.9|5886.5|5880.5|5895|5889|5886.5|5880.5|23
1641394050000|2022-01-05 14:47:30|5886.9|5880.9|5893|5887|5893|5887|5886.9|5880.9|13
1641394060000|2022-01-05 14:47:40|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5892.4|5886.4|7
1641394070000|2022-01-05 14:47:50|5892.9|5886.9|5893.5|5887.5|5894|5888|5892.9|5886.9|7
1641394080000|2022-01-05 14:48:00|5893|5887|5894.5|5888.5|5894.5|5888.5|5890.5|5884.5|24
1641394090000|2022-01-05 14:48:10|5894|5888|5895|5889|5895|5889|5894|5888|5
1641394100000|2022-01-05 14:48:20|5896.4|5890.4|5896.5|5890.5|5899|5893|5896|5890|21
1641394120000|2022-01-05 14:48:40|5896.3|5890.3|5892.4|5886.4|5896.5|5890.5|5892|5886|8
1641394130000|2022-01-05 14:48:50|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|0
1641394140000|2022-01-05 14:49:00|5892.4|5886.4|5885.5|5879.5|5892.4|5886.4|5885.5|5879.5|29
1641394150000|2022-01-05 14:49:10|5883.5|5877.5|5884|5878|5885|5879|5883.5|5877.5|25
1641394160000|2022-01-05 14:49:20|5884.1|5878.1|5885|5879|5885.5|5879.5|5883.6|5877.6|17
1641394170000|2022-01-05 14:49:30|5884.5|5878.5|5883.5|5877.5|5885|5879|5883.5|5877.5|15
1641394180000|2022-01-05 14:49:40|5884.1|5878.1|5883.5|5877.5|5884.5|5878.5|5883|5877|25
1641394190000|2022-01-05 14:49:50|5883|5877|5884.5|5878.5|5884.5|5878.5|5883|5877|5
1641394200000|2022-01-05 14:50:00|5885|5879|5885.6|5879.6|5888|5882|5884.5|5878.5|24
1641394210000|2022-01-05 14:50:10|5885.3|5879.3|5883.6|5877.6|5885.3|5879.3|5883|5877|21
1641394220000|2022-01-05 14:50:20|5884.6|5878.6|5885.6|5879.6|5885.6|5879.6|5884.6|5878.6|3
1641394230000|2022-01-05 14:50:30|5885.5|5879.5|5884.6|5878.6|5885.6|5879.6|5883.1|5877.1|25
1641394240000|2022-01-05 14:50:40|5884.1|5878.1|5885.6|5879.6|5886.6|5880.6|5884.1|5878.1|3
1641394250000|2022-01-05 14:50:50|5885.1|5879.1|5883.6|5877.6|5885.6|5879.6|5883.1|5877.1|17
1641394260000|2022-01-05 14:51:00|5884.1|5878.1|5886.1|5880.1|5886.6|5880.6|5884.1|5878.1|7
1641394270000|2022-01-05 14:51:10|5885.7|5879.7|5886.6|5880.6|5886.6|5880.6|5885.1|5879.1|16
1641394280000|2022-01-05 14:51:20|5887.6|5881.6|5890.1|5884.1|5890.1|5884.1|5887.6|5881.6|10
1641394290000|2022-01-05 14:51:30|5891.6|5885.6|5892.6|5886.6|5894.1|5888.1|5891.6|5885.6|18
1641394300000|2022-01-05 14:51:40|5893|5887|5896.1|5890.1|5897.6|5891.6|5892.6|5886.6|15
1641394310000|2022-01-05 14:51:50|5894.6|5888.6|5895|5889|5895.6|5889.6|5894.1|5888.1|4
1641394320000|2022-01-05 14:52:00|5894.6|5888.6|5893.6|5887.6|5896.6|5890.6|5893.6|5887.6|18
1641394330000|2022-01-05 14:52:10|5892.9|5886.9|5889.6|5883.6|5893.6|5887.6|5889.1|5883.1|9
1641394340000|2022-01-05 14:52:20|5889.1|5883.1|5892.1|5886.1|5892.1|5886.1|5889.1|5883.1|14
1641394350000|2022-01-05 14:52:30|5891.6|5885.6|5892|5886|5892.4|5886.4|5890.6|5884.6|4
1641394360000|2022-01-05 14:52:40|5891.5|5885.5|5890.6|5884.6|5891.9|5885.9|5890.5|5884.5|3
1641394370000|2022-01-05 14:52:50|5890.5|5884.5|5890.6|5884.6|5891.1|5885.1|5890.5|5884.5|1
1641394380000|2022-01-05 14:53:00|5890.5|5884.5|5888.1|5882.1|5890.5|5884.5|5888.1|5882.1|8
1641394390000|2022-01-05 14:53:10|5889|5883|5888.6|5882.6|5889.6|5883.6|5888.6|5882.6|9
1641394400000|2022-01-05 14:53:20|5889.9|5883.9|5888.1|5882.1|5889.9|5883.9|5888.1|5882.1|7
1641394410000|2022-01-05 14:53:30|5888.5|5882.5|5889.6|5883.6|5889.6|5883.6|5888.5|5882.5|10
1641394420000|2022-01-05 14:53:40|5889.1|5883.1|5888.1|5882.1|5889.5|5883.5|5888.1|5882.1|5
1641394430000|2022-01-05 14:53:50|5884.6|5878.6|5886.1|5880.1|5886.1|5880.1|5883.5|5877.5|7
1641394440000|2022-01-05 14:54:00|5885.6|5879.6|5883.1|5877.1|5886.1|5880.1|5883.1|5877.1|21
1641394450000|2022-01-05 14:54:10|5883.6|5877.6|5890|5884|5893.9|5887.9|5883.1|5877.1|13
1641394460000|2022-01-05 14:54:20|5889.1|5883.1|5887.5|5881.5|5889.5|5883.5|5886.4|5880.4|20
1641394470000|2022-01-05 14:54:30|5886.6|5880.6|5886.5|5880.5|5886.6|5880.6|5886.5|5880.5|1
1641394480000|2022-01-05 14:54:40|5887.1|5881.1|5886.5|5880.5|5887.1|5881.1|5886.5|5880.5|1
1641394490000|2022-01-05 14:54:50|5886|5880|5884.5|5878.5|5886|5880|5884.5|5878.5|6
1641394500000|2022-01-05 14:55:00|5884.9|5878.9|5885|5879|5885|5879|5884.5|5878.5|1
1641394510000|2022-01-05 14:55:10|5886.9|5880.9|5883.1|5877.1|5886.9|5880.9|5883.1|5877.1|10
1641394520000|2022-01-05 14:55:20|5883.4|5877.4|5883.6|5877.6|5883.9|5877.9|5883.4|5877.4|8
1641394530000|2022-01-05 14:55:30|5883.5|5877.5|5883.5|5877.5|5884.5|5878.5|5883|5877|12
1641394540000|2022-01-05 14:55:40|5884|5878|5883.1|5877.1|5884.1|5878.1|5883.1|5877.1|11
1641394550000|2022-01-05 14:55:50|5883.6|5877.6|5885.1|5879.1|5885.1|5879.1|5883.6|5877.6|6
1641394560000|2022-01-05 14:56:00|5884.1|5878.1|5887.1|5881.1|5887.1|5881.1|5883.6|5877.6|20
1641394570000|2022-01-05 14:56:10|5887|5881|5885.6|5879.6|5887|5881|5884.7|5878.7|8
1641394580000|2022-01-05 14:56:20|5885.5|5879.5|5877.5|5871.5|5886.8|5880.8|5877|5871|24
1641394590000|2022-01-05 14:56:30|5877.4|5871.4|5877.4|5871.4|5878|5872|5877.4|5871.4|4
1641394600000|2022-01-05 14:56:40|5877.5|5871.5|5864.1|5858.1|5877.5|5871.5|5864.1|5858.1|52
1641394610000|2022-01-05 14:56:50|5864.6|5858.6|5867.1|5861.1|5868.6|5862.6|5864.6|5858.6|29
1641394620000|2022-01-05 14:57:00|5867.6|5861.6|5866.6|5860.6|5868.6|5862.6|5866.1|5860.1|34
1641394630000|2022-01-05 14:57:10|5867.1|5861.1|5869.6|5863.6|5870.1|5864.1|5867.1|5861.1|20
1641394640000|2022-01-05 14:57:20|5870.1|5864.1|5869.6|5863.6|5870.1|5864.1|5868.6|5862.6|10
1641394650000|2022-01-05 14:57:30|5870.1|5864.1|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|11
1641394660000|2022-01-05 14:57:40|5870.1|5864.1|5869.1|5863.1|5870.6|5864.6|5868.1|5862.1|15
1641394670000|2022-01-05 14:57:50|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|1
1641394680000|2022-01-05 14:58:00|5868.9|5862.9|5870.1|5864.1|5870.1|5864.1|5868.9|5862.9|2
1641394690000|2022-01-05 14:58:10|5870.6|5864.6|5872.6|5866.6|5873.1|5867.1|5870.6|5864.6|25
1641394700000|2022-01-05 14:58:20|5872.1|5866.1|5873.1|5867.1|5873.1|5867.1|5871.2|5865.2|3
1641394710000|2022-01-05 14:58:30|5872.1|5866.1|5873.1|5867.1|5873.1|5867.1|5872.1|5866.1|6
1641394720000|2022-01-05 14:58:40|5873.6|5867.6|5874.5|5868.5|5875|5869|5873.6|5867.6|5
1641394730000|2022-01-05 14:58:50|5874|5868|5875.5|5869.5|5875.5|5869.5|5874|5868|119
1641394740000|2022-01-05 14:59:00|5876|5870|5877|5871|5878.5|5872.5|5876|5870|9
1641394750000|2022-01-05 14:59:10|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5876.5|5870.5|3
1641394760000|2022-01-05 14:59:20|5878|5872|5878.5|5872.5|5879.5|5873.5|5878|5872|4
1641394770000|2022-01-05 14:59:30|5879|5873|5879.3|5873.3|5879.3|5873.3|5879|5873|3
1641394780000|2022-01-05 14:59:40|5879.5|5873.5|5878.9|5872.9|5879.5|5873.5|5877.6|5871.6|2
1641394790000|2022-01-05 14:59:50|5877.9|5871.9|5878.5|5872.5|5879.9|5873.9|5877.9|5871.9|5
1641394800000|2022-01-05 15:00:00|5878.6|5872.6|5876.4|5870.4|5879.4|5873.4|5876.4|5870.4|9
1641394810000|2022-01-05 15:00:10|5877.4|5871.4|5876.4|5870.4|5877.5|5871.5|5875.4|5869.4|17
1641394820000|2022-01-05 15:00:20|5875.9|5869.9|5877.5|5871.5|5877.5|5871.5|5875.9|5869.9|4
1641394830000|2022-01-05 15:00:30|5877.4|5871.4|5877.5|5871.5|5877.5|5871.5|5877.4|5871.4|1
1641394840000|2022-01-05 15:00:40|5877.4|5871.4|5874.4|5868.4|5877.4|5871.4|5874.4|5868.4|8
1641394850000|2022-01-05 15:00:50|5875.5|5869.5|5875.5|5869.5|5877.5|5871.5|5875|5869|9
1641394860000|2022-01-05 15:01:00|5876|5870|5874.5|5868.5|5876|5870|5874.5|5868.5|11
1641394870000|2022-01-05 15:01:10|5875|5869|5871.5|5865.5|5875|5869|5871.5|5865.5|3
1641394880000|2022-01-05 15:01:20|5871|5865|5870.5|5864.5|5871|5865|5869.5|5863.5|10
1641394890000|2022-01-05 15:01:30|5871|5865|5869.4|5863.4|5871|5865|5868.1|5862.1|13
1641394900000|2022-01-05 15:01:40|5868|5862|5867|5861|5868|5862|5865.5|5859.5|13
1641394910000|2022-01-05 15:01:50|5866.6|5860.6|5870.5|5864.5|5870.5|5864.5|5866.6|5860.6|17
1641394920000|2022-01-05 15:02:00|5868.6|5862.6|5872|5866|5872|5866|5868.5|5862.5|17
1641394930000|2022-01-05 15:02:10|5870|5864|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|229
1641394950000|2022-01-05 15:02:30|5870.6|5864.6|5871.6|5865.6|5871.6|5865.6|5870.6|5864.6|8
1641394960000|2022-01-05 15:02:40|5871.1|5865.1|5871.6|5865.6|5872.1|5866.1|5871.1|5865.1|24
1641394970000|2022-01-05 15:02:50|5870.6|5864.6|5869.1|5863.1|5870.6|5864.6|5869.1|5863.1|5
1641394980000|2022-01-05 15:03:00|5868.7|5862.7|5865.6|5859.6|5868.7|5862.7|5865.6|5859.6|19
1641394990000|2022-01-05 15:03:10|5866.1|5860.1|5866.6|5860.6|5867.1|5861.1|5866.1|5860.1|2
1641395000000|2022-01-05 15:03:20|5866.4|5860.4|5863.6|5857.6|5866.4|5860.4|5863.6|5857.6|11
1641395010000|2022-01-05 15:03:30|5863.2|5857.2|5863.6|5857.6|5864.1|5858.1|5863.1|5857.1|44
1641395020000|2022-01-05 15:03:40|5864.1|5858.1|5863.6|5857.6|5864.6|5858.6|5863.6|5857.6|7
1641395030000|2022-01-05 15:03:50|5863.1|5857.1|5863.6|5857.6|5864|5858|5863.1|5857.1|9
1641395040000|2022-01-05 15:04:00|5864.1|5858.1|5868.6|5862.6|5868.6|5862.6|5864.1|5858.1|21
1641395050000|2022-01-05 15:04:10|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1641395060000|2022-01-05 15:04:20|5867.7|5861.7|5868.6|5862.6|5868.6|5862.6|5867.6|5861.6|3
1641395070000|2022-01-05 15:04:30|5868.1|5862.1|5868.6|5862.6|5868.6|5862.6|5868.1|5862.1|0
1641395080000|2022-01-05 15:04:40|5870.1|5864.1|5870.6|5864.6|5870.6|5864.6|5869.7|5863.7|6
1641395090000|2022-01-05 15:04:50|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.1|5863.1|2
1641395100000|2022-01-05 15:05:00|5870|5864|5870.1|5864.1|5871.1|5865.1|5869.1|5863.1|13
1641395110000|2022-01-05 15:05:10|5870.6|5864.6|5870.1|5864.1|5871.6|5865.6|5870.1|5864.1|6
1641395120000|2022-01-05 15:05:20|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.1|5863.1|4
1641395130000|2022-01-05 15:05:30|5870.1|5864.1|5870.1|5864.1|5871.1|5865.1|5870.1|5864.1|0
1641395140000|2022-01-05 15:05:40|5870.6|5864.6|5870.1|5864.1|5871.1|5865.1|5870.1|5864.1|3
1641395150000|2022-01-05 15:05:50|5870.6|5864.6|5871.6|5865.6|5871.6|5865.6|5870.6|5864.6|2
1641395160000|2022-01-05 15:06:00|5871.1|5865.1|5870.1|5864.1|5871.1|5865.1|5869.1|5863.1|6
1641395170000|2022-01-05 15:06:10|5870.6|5864.6|5867.6|5861.6|5871.1|5865.1|5867.6|5861.6|18
1641395180000|2022-01-05 15:06:20|5866.1|5860.1|5867.6|5861.6|5867.6|5861.6|5866.1|5860.1|4
1641395190000|2022-01-05 15:06:30|5866.1|5860.1|5860.6|5854.6|5867.1|5861.1|5860.6|5854.6|42
1641395200000|2022-01-05 15:06:40|5860.4|5854.4|5859.6|5853.6|5861.1|5855.1|5858.6|5852.6|50
1641395210000|2022-01-05 15:06:50|5859.1|5853.1|5859.6|5853.6|5859.6|5853.6|5858.2|5852.2|15
1641395220000|2022-01-05 15:07:00|5859.1|5853.1|5861.1|5855.1|5861.1|5855.1|5858.3|5852.3|14
1641395230000|2022-01-05 15:07:10|5863.6|5857.6|5866.6|5860.6|5866.6|5860.6|5863.6|5857.6|8
1641395240000|2022-01-05 15:07:20|5867.1|5861.1|5867.1|5861.1|5867.6|5861.6|5867.1|5861.1|4
1641395250000|2022-01-05 15:07:30|5866.6|5860.6|5867.6|5861.6|5868.6|5862.6|5866.6|5860.6|8
1641395260000|2022-01-05 15:07:40|5868.6|5862.6|5868.1|5862.1|5868.6|5862.6|5868.1|5862.1|6
1641395270000|2022-01-05 15:07:50|||||||||44
1641395280000|2022-01-05 15:08:00|5872|5866|5874.5|5868.5|5874.5|5868.5|5870.6|5864.6|68
1641395290000|2022-01-05 15:08:10|5875.5|5869.5|5879|5873|5881.5|5875.5|5875.5|5869.5|18
1641395300000|2022-01-05 15:08:20|5879.1|5873.1|5879.5|5873.5|5879.6|5873.6|5878.6|5872.6|17
1641395310000|2022-01-05 15:08:30|5879.1|5873.1|5880|5874|5880|5874|5879.1|5873.1|4
1641395320000|2022-01-05 15:08:40|5879.6|5873.6|5878.1|5872.1|5879.6|5873.6|5877.7|5871.7|5
1641395330000|2022-01-05 15:08:50|5879.1|5873.1|5879.5|5873.5|5879.6|5873.6|5879.1|5873.1|4
1641395340000|2022-01-05 15:09:00|5880|5874|5880.4|5874.4|5880.9|5874.9|5880|5874|2
1641395350000|2022-01-05 15:09:10|5880.6|5874.6|5880.4|5874.4|5881.9|5875.9|5880.4|5874.4|11
1641395360000|2022-01-05 15:09:20|5880.9|5874.9|5881|5875|5881.1|5875.1|5880.4|5874.4|5
1641395370000|2022-01-05 15:09:30|5880.6|5874.6|5879.5|5873.5|5880.6|5874.6|5878.6|5872.6|13
1641395380000|2022-01-05 15:09:40|5879.6|5873.6|5879.5|5873.5|5880|5874|5879.5|5873.5|9
1641395390000|2022-01-05 15:09:50|5879.4|5873.4|5879|5873|5879.4|5873.4|5878.4|5872.4|6
1641395400000|2022-01-05 15:10:00|5879.1|5873.1|5882.6|5876.6|5884.1|5878.1|5879.1|5873.1|47
1641395410000|2022-01-05 15:10:10|5882.7|5876.7|5883.6|5877.6|5883.6|5877.6|5882.7|5876.7|7
1641395420000|2022-01-05 15:10:20|5883.5|5877.5|5883.6|5877.6|5883.6|5877.6|5883.5|5877.5|0
1641395430000|2022-01-05 15:10:30|5884.1|5878.1|5881.6|5875.6|5884.1|5878.1|5881.6|5875.6|4
1641395440000|2022-01-05 15:10:40|5882.6|5876.6|5883.5|5877.5|5883.5|5877.5|5882.4|5876.4|7
1641395450000|2022-01-05 15:10:50|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.5|5877.5|1
1641395460000|2022-01-05 15:11:00|5884.1|5878.1|5882.5|5876.5|5886|5880|5882.5|5876.5|9
1641395470000|2022-01-05 15:11:10|5882.1|5876.1|5882.1|5876.1|5882.5|5876.5|5882.1|5876.1|1
1641395480000|2022-01-05 15:11:20|5881.6|5875.6|5881.1|5875.1|5881.6|5875.6|5880.6|5874.6|5
1641395490000|2022-01-05 15:11:30|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|1
1641395510000|2022-01-05 15:11:50|5881.1|5875.1|5879.4|5873.4|5881.1|5875.1|5879.4|5873.4|6
1641395520000|2022-01-05 15:12:00|5879|5873|5882|5876|5882|5876|5879|5873|13
1641395530000|2022-01-05 15:12:10|5881.9|5875.9|5884.4|5878.4|5884.4|5878.4|5881.5|5875.5|8
1641395540000|2022-01-05 15:12:20|5883.9|5877.9|5882.5|5876.5|5884.4|5878.4|5882.5|5876.5|6
1641395550000|2022-01-05 15:12:30|5882|5876|5881.1|5875.1|5882|5876|5881.1|5875.1|9
1641395560000|2022-01-05 15:12:40|5881.5|5875.5|5882.5|5876.5|5882.5|5876.5|5881.4|5875.4|13
1641395570000|2022-01-05 15:12:50|5881.9|5875.9|5884.4|5878.4|5884.4|5878.4|5881.9|5875.9|4
1641395580000|2022-01-05 15:13:00|5883.5|5877.5|5883.1|5877.1|5883.5|5877.5|5881.6|5875.6|10
1641395590000|2022-01-05 15:13:10|5883|5877|5882.1|5876.1|5883|5877|5882.1|5876.1|2
1641395610000|2022-01-05 15:13:30|5882.6|5876.6|5883|5877|5883.5|5877.5|5882.6|5876.6|7
1641395620000|2022-01-05 15:13:40|5882.6|5876.6|5883.5|5877.5|5883.5|5877.5|5882.1|5876.1|2
1641395630000|2022-01-05 15:13:50|5884|5878|5886|5880|5886|5880|5884|5878|5
1641395640000|2022-01-05 15:14:00|5886.9|5880.9|5886.6|5880.6|5887.9|5881.9|5886|5880|22
1641395650000|2022-01-05 15:14:10|5887|5881|5889.6|5883.6|5890.5|5884.5|5887|5881|10
1641395660000|2022-01-05 15:14:20|5890.5|5884.5|5892.6|5886.6|5892.6|5886.6|5890.5|5884.5|22
1641395670000|2022-01-05 15:14:30|5893|5887|5893.6|5887.6|5894|5888|5893|5887|20
1641395680000|2022-01-05 15:14:40|5892.6|5886.6|5893.5|5887.5|5894|5888|5892.1|5886.1|15
1641395690000|2022-01-05 15:14:50|5893.9|5887.9|5894.1|5888.1|5894.1|5888.1|5893|5887|3
1641395700000|2022-01-05 15:15:00|5894|5888|5893.6|5887.6|5894|5888|5893.5|5887.5|8
1641395710000|2022-01-05 15:15:10|||||||||1
1641395720000|2022-01-05 15:15:20|5893|5887|5892.6|5886.6|5893|5887|5892.6|5886.6|5
1641395730000|2022-01-05 15:15:30|5892|5886|5891|5885|5892.6|5886.6|5891|5885|11
1641395740000|2022-01-05 15:15:40|5890.9|5884.9|5889.6|5883.6|5890.9|5884.9|5889.6|5883.6|4
1641395750000|2022-01-05 15:15:50|5890|5884|5889.6|5883.6|5890.4|5884.4|5889.6|5883.6|8
1641395760000|2022-01-05 15:16:00|5890|5884|5888.6|5882.6|5890|5884|5888.6|5882.6|19
1641395770000|2022-01-05 15:16:10|5889|5883|5887.5|5881.5|5889|5883|5887.5|5881.5|8
1641395780000|2022-01-05 15:16:20|5887|5881|5891|5885|5891|5885|5887|5881|22
1641395790000|2022-01-05 15:16:30|5891.4|5885.4|5890.6|5884.6|5892.4|5886.4|5890.1|5884.1|15
1641395800000|2022-01-05 15:16:40|5891.5|5885.5|5890.6|5884.6|5891.5|5885.5|5890.5|5884.5|6
1641395810000|2022-01-05 15:16:50|5891.1|5885.1|5894|5888|5894|5888|5891.1|5885.1|17
1641395820000|2022-01-05 15:17:00|5893.4|5887.4|5896.4|5890.4|5896.4|5890.4|5891.6|5885.6|53
1641395830000|2022-01-05 15:17:10|5895.4|5889.4|5896|5890|5898.5|5892.5|5895.4|5889.4|35
1641395840000|2022-01-05 15:17:20|5895.9|5889.9|5895.5|5889.5|5896|5890|5895|5889|13
1641395850000|2022-01-05 15:17:30|5896.5|5890.5|5897|5891|5897|5891|5895.6|5889.6|10
1641395860000|2022-01-05 15:17:40|5896|5890|5897.5|5891.5|5897.5|5891.5|5896|5890|14
1641395870000|2022-01-05 15:17:50|5896.8|5890.8|5896.1|5890.1|5897.5|5891.5|5895.6|5889.6|20
1641395880000|2022-01-05 15:18:00|5895.6|5889.6|5895|5889|5895.6|5889.6|5895|5889|0
1641395890000|2022-01-05 15:18:10|5895.4|5889.4|5895.9|5889.9|5895.9|5889.9|5895.4|5889.4|3
1641395900000|2022-01-05 15:18:20|5896.1|5890.1|5894.6|5888.6|5896.5|5890.5|5894.5|5888.5|7
1641395910000|2022-01-05 15:18:30|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|6
1641395920000|2022-01-05 15:18:40|5891|5885|5888.4|5882.4|5891.9|5885.9|5888.4|5882.4|23
1641395930000|2022-01-05 15:18:50|5888.9|5882.9|5890|5884|5890.5|5884.5|5888.9|5882.9|12
1641395940000|2022-01-05 15:19:00|5891|5885|5889.5|5883.5|5891|5885|5889.5|5883.5|15
1641395950000|2022-01-05 15:19:10|5889.1|5883.1|5889.9|5883.9|5889.9|5883.9|5888.5|5882.5|4
1641395960000|2022-01-05 15:19:20|5889.4|5883.4|5889.9|5883.9|5889.9|5883.9|5889.4|5883.4|0
1641395970000|2022-01-05 15:19:30|5890.3|5884.3|5888.4|5882.4|5891|5885|5888.4|5882.4|6
1641395980000|2022-01-05 15:19:40|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|11
1641395990000|2022-01-05 15:19:50|5889.3|5883.3|5889.4|5883.4|5889.4|5883.4|5888|5882|5
1641396000000|2022-01-05 15:20:00|5889.5|5883.5|5890.5|5884.5|5891|5885|5889.5|5883.5|3
1641396010000|2022-01-05 15:20:10|5890.1|5884.1|5888|5882|5890.5|5884.5|5887.6|5881.6|2
1641396020000|2022-01-05 15:20:20|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|1
1641396030000|2022-01-05 15:20:30|5888|5882|5887.5|5881.5|5888.5|5882.5|5886.9|5880.9|4
1641396040000|2022-01-05 15:20:40|5887|5881|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|0
1641396050000|2022-01-05 15:20:50|5886.5|5880.5|5886.5|5880.5|5887.4|5881.4|5886|5880|6
1641396060000|2022-01-05 15:21:00|5886.1|5880.1|5884.5|5878.5|5886.1|5880.1|5884.4|5878.4|6
1641396070000|2022-01-05 15:21:10|5890.5|5884.5|5892.5|5886.5|5893|5887|5890|5884|16
1641396080000|2022-01-05 15:21:20|5893|5887|5892|5886|5893.5|5887.5|5892|5886|7
1641396090000|2022-01-05 15:21:30|5890.6|5884.6|5890.6|5884.6|5891.4|5885.4|5890.5|5884.5|13
1641396100000|2022-01-05 15:21:40|5891|5885|5891.5|5885.5|5892|5886|5890.6|5884.6|15
1641396110000|2022-01-05 15:21:50|5892.5|5886.5|5890.6|5884.6|5892.5|5886.5|5890.6|5884.6|15
1641396120000|2022-01-05 15:22:00|5892.5|5886.5|5890.6|5884.6|5892.5|5886.5|5890.1|5884.1|24
1641396130000|2022-01-05 15:22:10|5890.5|5884.5|5890.6|5884.6|5890.6|5884.6|5890.5|5884.5|0
1641396140000|2022-01-05 15:22:20|5890.5|5884.5|5891.5|5885.5|5891.5|5885.5|5890.5|5884.5|5
1641396150000|2022-01-05 15:22:30|5891|5885|5890.6|5884.6|5891|5885|5890.6|5884.6|4
1641396160000|2022-01-05 15:22:40|5891|5885|5890.6|5884.6|5891|5885|5890.6|5884.6|2
1641396170000|2022-01-05 15:22:50|||||||||1
1641396180000|2022-01-05 15:23:00|5891|5885|5891.4|5885.4|5891.5|5885.5|5891|5885|2
1641396190000|2022-01-05 15:23:10|5890.9|5884.9|5891.5|5885.5|5891.5|5885.5|5890.9|5884.9|2
1641396200000|2022-01-05 15:23:20|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|2
1641396210000|2022-01-05 15:23:30|5891.5|5885.5|5890.6|5884.6|5891.5|5885.5|5890.5|5884.5|4
1641396220000|2022-01-05 15:23:40|5891.1|5885.1|5890.1|5884.1|5891.1|5885.1|5890.1|5884.1|0
1641396230000|2022-01-05 15:23:50|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|1
1641396240000|2022-01-05 15:24:00|5891.1|5885.1|5895.5|5889.5|5895.5|5889.5|5891.1|5885.1|11
1641396250000|2022-01-05 15:24:10|5895.2|5889.2|5895.5|5889.5|5895.5|5889.5|5894.5|5888.5|6
1641396260000|2022-01-05 15:24:20|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1641396270000|2022-01-05 15:24:30|5895|5889|5895|5889|5895|5889|5895|5889|1
1641396280000|2022-01-05 15:24:40|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5893.6|5887.6|8
1641396290000|2022-01-05 15:24:50|5895.3|5889.3|5896.1|5890.1|5897|5891|5895.3|5889.3|18
1641396300000|2022-01-05 15:25:00|5891.5|5885.5|5892.6|5886.6|5893.5|5887.5|5891.5|5885.5|7
1641396310000|2022-01-05 15:25:10|5893.6|5887.6|5894.1|5888.1|5894.1|5888.1|5893.6|5887.6|5
1641396320000|2022-01-05 15:25:20|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5893.1|5887.1|4
1641396330000|2022-01-05 15:25:30|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.5|5889.5|3
1641396340000|2022-01-05 15:25:40|5894.5|5888.5|5897|5891|5897.5|5891.5|5894.5|5888.5|9
1641396350000|2022-01-05 15:25:50|5896.6|5890.6|5897|5891|5897.9|5891.9|5896.5|5890.5|14
1641396360000|2022-01-05 15:26:00|5896.9|5890.9|5897.6|5891.6|5898.7|5892.7|5896.9|5890.9|12
1641396370000|2022-01-05 15:26:10|5900|5894|5898.9|5892.9|5900|5894|5897.6|5891.6|7
1641396380000|2022-01-05 15:26:20|5899|5893|5899|5893|5903|5897|5898.9|5892.9|30
1641396390000|2022-01-05 15:26:30|5899.5|5893.5|5899.5|5893.5|5900|5894|5899.5|5893.5|13
1641396400000|2022-01-05 15:26:40|5901.5|5895.5|5902.9|5896.9|5902.9|5896.9|5901.5|5895.5|8
1641396410000|2022-01-05 15:26:50|5903.4|5897.4|5900|5894|5903.5|5897.5|5900|5894|23
1641396420000|2022-01-05 15:27:00|5900.1|5894.1|5901.5|5895.5|5902|5896|5899.5|5893.5|11
1641396430000|2022-01-05 15:27:10|5902|5896|5902|5896|5902|5896|5901.9|5895.9|2
1641396440000|2022-01-05 15:27:20|5899|5893|5899|5893|5899|5893|5899|5893|9
1641396450000|2022-01-05 15:27:30|5897.1|5891.1|5896|5890|5898.5|5892.5|5896|5890|16
1641396460000|2022-01-05 15:27:40|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896|5890|4
1641396470000|2022-01-05 15:27:50|||||||||1
1641396480000|2022-01-05 15:28:00|5896.3|5890.3|5894.1|5888.1|5896.3|5890.3|5893.5|5887.5|15
1641396490000|2022-01-05 15:28:10|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|1
1641396500000|2022-01-05 15:28:20|5894.9|5888.9|5896.5|5890.5|5896.5|5890.5|5894.9|5888.9|2
1641396510000|2022-01-05 15:28:30|5897|5891|5896.9|5890.9|5897|5891|5896.5|5890.5|2
1641396520000|2022-01-05 15:28:40|5897.3|5891.3|5897.5|5891.5|5897.5|5891.5|5896.5|5890.5|1
1641396530000|2022-01-05 15:28:50|5897|5891|5895.9|5889.9|5897.5|5891.5|5895.9|5889.9|2
1641396540000|2022-01-05 15:29:00|5896.3|5890.3|5894.5|5888.5|5896.4|5890.4|5894.4|5888.4|8
1641396550000|2022-01-05 15:29:10|5894.6|5888.6|5895.5|5889.5|5895.5|5889.5|5894.6|5888.6|0
1641396560000|2022-01-05 15:29:20|5895.9|5889.9|5895.5|5889.5|5895.9|5889.9|5895.5|5889.5|0
1641396570000|2022-01-05 15:29:30|5896.5|5890.5|5895.5|5889.5|5896.5|5890.5|5895.5|5889.5|2
1641396580000|2022-01-05 15:29:40|5896|5890|5896.5|5890.5|5896.5|5890.5|5896|5890|2
1641396600000|2022-01-05 15:30:00|5897|5891|5890|5884|5897|5891|5889|5883|34
1641396610000|2022-01-05 15:30:10|5890.5|5884.5|5890|5884|5890.9|5884.9|5889.5|5883.5|6
1641396620000|2022-01-05 15:30:20|5890.9|5884.9|5890.5|5884.5|5891|5885|5890.5|5884.5|5
1641396630000|2022-01-05 15:30:30|5889|5883|5888.5|5882.5|5889|5883|5888.5|5882.5|3
1641396650000|2022-01-05 15:30:50|5887.1|5881.1|5886.5|5880.5|5887.1|5881.1|5886.5|5880.5|6
1641396670000|2022-01-05 15:31:10|5886.6|5880.6|5888.5|5882.5|5888.5|5882.5|5886.6|5880.6|7
1641396680000|2022-01-05 15:31:20|5888.6|5882.6|5888.5|5882.5|5890|5884|5888.5|5882.5|10
1641396690000|2022-01-05 15:31:30|5890.5|5884.5|5890|5884|5890.5|5884.5|5890|5884|5
1641396700000|2022-01-05 15:31:40|5889.6|5883.6|5890|5884|5890|5884|5889.6|5883.6|4
1641396710000|2022-01-05 15:31:50|5891|5885|5891.5|5885.5|5891.5|5885.5|5891|5885|4
1641396720000|2022-01-05 15:32:00|5891.9|5885.9|5891|5885|5891.9|5885.9|5891|5885|3
1641396730000|2022-01-05 15:32:10|5891.8|5885.8|5890.5|5884.5|5892|5886|5888.5|5882.5|13
1641396740000|2022-01-05 15:32:20|5891|5885|5893|5887|5893|5887|5891|5885|7
1641396750000|2022-01-05 15:32:30|5892.5|5886.5|5895.5|5889.5|5895.5|5889.5|5892.5|5886.5|6
1641396760000|2022-01-05 15:32:40|5895.4|5889.4|5892.5|5886.5|5895.4|5889.4|5892.5|5886.5|13
1641396770000|2022-01-05 15:32:50|5891.5|5885.5|5896.5|5890.5|5896.5|5890.5|5891.5|5885.5|13
1641396780000|2022-01-05 15:33:00|5896|5890|5896|5890|5896.4|5890.4|5893.5|5887.5|13
1641396790000|2022-01-05 15:33:10|5896.5|5890.5|5898.5|5892.5|5898.5|5892.5|5896.5|5890.5|4
1641396800000|2022-01-05 15:33:20|5898.9|5892.9|5901.1|5895.1|5902.9|5896.9|5898.9|5892.9|51
1641396810000|2022-01-05 15:33:30|5901|5895|5902|5896|5902|5896|5899|5893|14
1641396820000|2022-01-05 15:33:40|5902.4|5896.4|5902.4|5896.4|5903|5897|5902.4|5896.4|3
1641396830000|2022-01-05 15:33:50|5902.3|5896.3|5902.8|5896.8|5902.8|5896.8|5902.3|5896.3|23
1641396840000|2022-01-05 15:34:00|5903.5|5897.5|5906.1|5900.1|5909.8|5903.8|5903.5|5897.5|28
1641396850000|2022-01-05 15:34:10|5903.5|5897.5|5908|5902|5908|5902|5903.5|5897.5|27
1641396860000|2022-01-05 15:34:20|5907.9|5901.9|5907.3|5901.3|5908|5902|5907.3|5901.3|2
1641396870000|2022-01-05 15:34:30|5907.4|5901.4|5908.4|5902.4|5908.4|5902.4|5907.3|5901.3|13
1641396880000|2022-01-05 15:34:40|5907.9|5901.9|5911.3|5905.3|5911.3|5905.3|5907.9|5901.9|6
1641396890000|2022-01-05 15:34:50|5912.9|5906.9|5914.4|5908.4|5914.4|5908.4|5912.5|5906.5|15
1641396900000|2022-01-05 15:35:00|5914.3|5908.3|5920.4|5914.4|5920.4|5914.4|5914.3|5908.3|17
1641396910000|2022-01-05 15:35:10|5922.8|5916.8|5921.4|5915.4|5924.4|5918.4|5921.4|5915.4|531
1641396920000|2022-01-05 15:35:20|5919.5|5913.5|5922.5|5916.5|5922.9|5916.9|5919.5|5913.5|16
1641396930000|2022-01-05 15:35:30|5922.9|5916.9|5919.5|5913.5|5923|5917|5919.5|5913.5|15
1641396950000|2022-01-05 15:35:50|5919.3|5913.3|5921.9|5915.9|5922.5|5916.5|5919.3|5913.3|8
1641396960000|2022-01-05 15:36:00|5920.9|5914.9|5917.5|5911.5|5920.9|5914.9|5917.5|5911.5|7
1641396980000|2022-01-05 15:36:20|5919.5|5913.5|5919.4|5913.4|5920|5914|5919.4|5913.4|1
1641396990000|2022-01-05 15:36:30|5919.5|5913.5|5917.5|5911.5|5919.6|5913.6|5917.5|5911.5|7
1641397000000|2022-01-05 15:36:40|5917.4|5911.4|5918.6|5912.6|5919|5913|5917.4|5911.4|4
1641397010000|2022-01-05 15:36:50|5918.1|5912.1|5918|5912|5918.1|5912.1|5917.6|5911.6|5
1641397020000|2022-01-05 15:37:00|5918.5|5912.5|5923|5917|5924|5918|5918.5|5912.5|11
1641397030000|2022-01-05 15:37:10|5922.1|5916.1|5924|5918|5924.4|5918.4|5922.1|5916.1|16
1641397040000|2022-01-05 15:37:20|5924.1|5918.1|5926.5|5920.5|5929.5|5923.5|5924.1|5918.1|15
1641397050000|2022-01-05 15:37:30|||||||||1
1641397060000|2022-01-05 15:37:40|5927|5921|5928.9|5922.9|5929.5|5923.5|5927|5921|12
1641397070000|2022-01-05 15:37:50|5931.1|5925.1|5930|5924|5932.5|5926.5|5929.4|5923.4|49
1641397080000|2022-01-05 15:38:00|5929|5923|5922.6|5916.6|5929|5923|5922.6|5916.6|13
1641397090000|2022-01-05 15:38:10|5924.4|5918.4|5923.4|5917.4|5925.4|5919.4|5922.9|5916.9|16
1641397100000|2022-01-05 15:38:20|5923|5917|5922.9|5916.9|5923|5917|5922.9|5916.9|7
1641397110000|2022-01-05 15:38:30|5921.5|5915.5|5923.9|5917.9|5923.9|5917.9|5921.4|5915.4|13
1641397120000|2022-01-05 15:38:40|5924.4|5918.4|5925.9|5919.9|5927.4|5921.4|5924.4|5918.4|18
1641397130000|2022-01-05 15:38:50|5924.9|5918.9|5926.5|5920.5|5927.5|5921.5|5924.9|5918.9|25
1641397140000|2022-01-05 15:39:00|5927|5921|5927|5921|5927.4|5921.4|5927|5921|24
1641397150000|2022-01-05 15:39:10|5927.9|5921.9|5927.4|5921.4|5927.9|5921.9|5927|5921|11
1641397160000|2022-01-05 15:39:20|5927|5921|5926.9|5920.9|5927|5921|5925.9|5919.9|10
1641397170000|2022-01-05 15:39:30|5927.4|5921.4|5926.4|5920.4|5927.4|5921.4|5926|5920|12
1641397180000|2022-01-05 15:39:40|5926.9|5920.9|5926.6|5920.6|5926.9|5920.9|5925.9|5919.9|7
1641397190000|2022-01-05 15:39:50|5927|5921|5926.9|5920.9|5928.4|5922.4|5926.4|5920.4|14
1641397200000|2022-01-05 15:40:00|5926|5920|5926|5920|5926.9|5920.9|5926|5920|17
1641397210000|2022-01-05 15:40:10|5926.1|5920.1|5927|5921|5927|5921|5926.1|5920.1|4
1641397220000|2022-01-05 15:40:20|5926.9|5920.9|5927|5921|5927|5921|5926.9|5920.9|2
1641397230000|2022-01-05 15:40:30|5925.6|5919.6|5926|5920|5926|5920|5925.1|5919.1|14
1641397240000|2022-01-05 15:40:40|5926.4|5920.4|5926|5920|5926.4|5920.4|5925.1|5919.1|8
1641397250000|2022-01-05 15:40:50|5926.4|5920.4|5925.6|5919.6|5927|5921|5925.5|5919.5|15
1641397260000|2022-01-05 15:41:00|5926.5|5920.5|5925.6|5919.6|5928.5|5922.5|5925.1|5919.1|18
1641397270000|2022-01-05 15:41:10|5925.5|5919.5|5924.4|5918.4|5925.5|5919.5|5923.5|5917.5|6
1641397280000|2022-01-05 15:41:20|5924.3|5918.3|5924.4|5918.4|5924.5|5918.5|5923.1|5917.1|2
1641397290000|2022-01-05 15:41:30|5924.9|5918.9|5921.5|5915.5|5924.9|5918.9|5921.4|5915.4|29
1641397300000|2022-01-05 15:41:40|5922|5916|5923.5|5917.5|5923.5|5917.5|5922|5916|9
1641397310000|2022-01-05 15:41:50|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|11
1641397320000|2022-01-05 15:42:00|5922|5916|5923|5917|5923.4|5917.4|5922|5916|4
1641397330000|2022-01-05 15:42:10|5923.1|5917.1|5922.5|5916.5|5923.5|5917.5|5921.9|5915.9|11
1641397340000|2022-01-05 15:42:20|5920.4|5914.4|5919.9|5913.9|5920.4|5914.4|5916.5|5910.5|16
1641397350000|2022-01-05 15:42:30|5919.5|5913.5|5919.4|5913.4|5919.5|5913.5|5919.4|5913.4|2
1641397360000|2022-01-05 15:42:40|5919.5|5913.5|5918.5|5912.5|5919.5|5913.5|5918.5|5912.5|4
1641397370000|2022-01-05 15:42:50|5921.5|5915.5|5921.5|5915.5|5922|5916|5921.5|5915.5|15
1641397380000|2022-01-05 15:43:00|5921|5915|5919.3|5913.3|5921.5|5915.5|5917.4|5911.4|14
1641397390000|2022-01-05 15:43:10|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5918.9|5912.9|5
1641397400000|2022-01-05 15:43:20|5919|5913|5918|5912|5919|5913|5917.5|5911.5|1
1641397410000|2022-01-05 15:43:30|5918.8|5912.8|5919.9|5913.9|5919.9|5913.9|5918.8|5912.8|2
1641397420000|2022-01-05 15:43:40|5919|5913|5919.4|5913.4|5919.4|5913.4|5918.9|5912.9|9
1641397430000|2022-01-05 15:43:50|5918.9|5912.9|5917.4|5911.4|5918.9|5912.9|5916.6|5910.6|9
1641397440000|2022-01-05 15:44:00|5917|5911|5916.9|5910.9|5917.4|5911.4|5916.9|5910.9|5
1641397450000|2022-01-05 15:44:10|5917|5911|5917.4|5911.4|5917.9|5911.9|5917|5911|5
1641397470000|2022-01-05 15:44:30|5917.5|5911.5|5921.5|5915.5|5921.5|5915.5|5917.5|5911.5|4
1641397480000|2022-01-05 15:44:40|5921.1|5915.1|5921.5|5915.5|5921.5|5915.5|5921|5915|1
1641397490000|2022-01-05 15:44:50|5921.4|5915.4|5921.5|5915.5|5921.5|5915.5|5919.9|5913.9|15
1641397500000|2022-01-05 15:45:00|5921.9|5915.9|5925.5|5919.5|5925.5|5919.5|5921.9|5915.9|15
1641397510000|2022-01-05 15:45:10|5925.4|5919.4|5924|5918|5926|5920|5923.4|5917.4|16
1641397520000|2022-01-05 15:45:20|5924.4|5918.4|5923.9|5917.9|5924.5|5918.5|5923.4|5917.4|2
1641397530000|2022-01-05 15:45:30|5923.5|5917.5|5923.5|5917.5|5923.9|5917.9|5923.4|5917.4|62
1641397540000|2022-01-05 15:45:40|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.4|5918.4|3
1641397550000|2022-01-05 15:45:50|5925|5919|5926.5|5920.5|5926.9|5920.9|5925|5919|6
1641397560000|2022-01-05 15:46:00|5928.3|5922.3|5928|5922|5929|5923|5927.5|5921.5|10
1641397570000|2022-01-05 15:46:10|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|6
1641397580000|2022-01-05 15:46:20|5926.9|5920.9|5931.9|5925.9|5931.9|5925.9|5926.9|5920.9|4
1641397590000|2022-01-05 15:46:30|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|2
1641397600000|2022-01-05 15:46:40|5931.9|5925.9|5931.4|5925.4|5932|5926|5931.4|5925.4|4
1641397610000|2022-01-05 15:46:50|5935|5929|5933.4|5927.4|5935|5929|5933|5927|71
1641397620000|2022-01-05 15:47:00|5933.9|5927.9|5930.5|5924.5|5933.9|5927.9|5930|5924|13
1641397630000|2022-01-05 15:47:10|5931|5925|5933.4|5927.4|5933.5|5927.5|5931|5925|9
1641397640000|2022-01-05 15:47:20|5933.8|5927.8|5933.4|5927.4|5933.8|5927.8|5933|5927|3
1641397650000|2022-01-05 15:47:30|5932.9|5926.9|5933.4|5927.4|5933.4|5927.4|5932.9|5926.9|7
1641397660000|2022-01-05 15:47:40|||||||||8
1641397670000|2022-01-05 15:47:50|5938|5932|5938.9|5932.9|5939.5|5933.5|5938|5932|29
1641397680000|2022-01-05 15:48:00|5938.5|5932.5|5937.5|5931.5|5938.6|5932.6|5936.9|5930.9|13
1641397690000|2022-01-05 15:48:10|5939|5933|5942|5936|5944|5938|5938.5|5932.5|36
1641397700000|2022-01-05 15:48:20|5942.1|5936.1|5938.5|5932.5|5942.1|5936.1|5938|5932|10
1641397710000|2022-01-05 15:48:30|5939|5933|5937|5931|5939|5933|5937|5931|18
1641397720000|2022-01-05 15:48:40|5937.1|5931.1|5937.6|5931.6|5938|5932|5937.1|5931.1|3
1641397730000|2022-01-05 15:48:50|5938|5932|5939.5|5933.5|5941.5|5935.5|5938|5932|38
1641397740000|2022-01-05 15:49:00|5939.4|5933.4|5938.5|5932.5|5939.4|5933.4|5938.5|5932.5|4
1641397750000|2022-01-05 15:49:10|5938.6|5932.6|5940|5934|5940|5934|5938.5|5932.5|4
1641397760000|2022-01-05 15:49:20|5940.6|5934.6|5940|5934|5940.6|5934.6|5940|5934|10
1641397770000|2022-01-05 15:49:30|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5
1641397780000|2022-01-05 15:49:40|5940|5934|5942.5|5936.5|5943.1|5937.1|5940|5934|21
1641397790000|2022-01-05 15:49:50|5943|5937|5944|5938|5945|5939|5942.5|5936.5|22
1641397800000|2022-01-05 15:50:00|5945|5939|5944|5938|5947.4|5941.4|5943.6|5937.6|27
1641397810000|2022-01-05 15:50:10|5943.6|5937.6|5942|5936|5943.6|5937.6|5942|5936|14
1641397820000|2022-01-05 15:50:20|5941.8|5935.8|5944|5938|5944|5938|5940.5|5934.5|13
1641397830000|2022-01-05 15:50:30|5945|5939|5943|5937|5945|5939|5943|5937|99
1641397840000|2022-01-05 15:50:40|5943.1|5937.1|5944|5938|5944.9|5938.9|5943|5937|21
1641397850000|2022-01-05 15:50:50|5944.1|5938.1|5947.5|5941.5|5949|5943|5944.1|5938.1|94
1641397860000|2022-01-05 15:51:00|5947|5941|5945.6|5939.6|5947|5941|5945.6|5939.6|2
1641397870000|2022-01-05 15:51:10|5944.6|5938.6|5943|5937|5945|5939|5943|5937|12
1641397880000|2022-01-05 15:51:20|||||||||18
1641397890000|2022-01-05 15:51:30|5942.9|5936.9|5940|5934|5942.9|5936.9|5938.5|5932.5|47
1641397900000|2022-01-05 15:51:40|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939|5933|5
1641397910000|2022-01-05 15:51:50|5939.9|5933.9|5938.5|5932.5|5940.5|5934.5|5938.1|5932.1|19
1641397920000|2022-01-05 15:52:00|5938.9|5932.9|5938.6|5932.6|5940.9|5934.9|5938.1|5932.1|20
1641397930000|2022-01-05 15:52:10|5938.1|5932.1|5932.5|5926.5|5938.1|5932.1|5932.1|5926.1|17
1641397940000|2022-01-05 15:52:20|5933.5|5927.5|5937.5|5931.5|5938|5932|5933.5|5927.5|18
1641397950000|2022-01-05 15:52:30|5938.5|5932.5|5939.5|5933.5|5939.5|5933.5|5938.4|5932.4|4
1641397960000|2022-01-05 15:52:40|5938.9|5932.9|5940.5|5934.5|5940.5|5934.5|5938.9|5932.9|12
1641397970000|2022-01-05 15:52:50|5941|5935|5941.4|5935.4|5941.4|5935.4|5941|5935|7
1641397980000|2022-01-05 15:53:00|5941.9|5935.9|5942.4|5936.4|5943|5937|5941.9|5935.9|7
1641397990000|2022-01-05 15:53:10|5942|5936|5940|5934|5942|5936|5939|5933|25
1641398000000|2022-01-05 15:53:20|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1641398010000|2022-01-05 15:53:30|5938.5|5932.5|5940.4|5934.4|5940.4|5934.4|5938.5|5932.5|8
1641398020000|2022-01-05 15:53:40|5940.8|5934.8|5942.5|5936.5|5942.5|5936.5|5940.8|5934.8|10
1641398030000|2022-01-05 15:53:50|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|6
1641398040000|2022-01-05 15:54:00|5945|5939|5948|5942|5948.5|5942.5|5945|5939|21
1641398050000|2022-01-05 15:54:10|5948.4|5942.4|5945.6|5939.6|5948.4|5942.4|5945.6|5939.6|13
1641398060000|2022-01-05 15:54:20|5946.5|5940.5|5947.9|5941.9|5948|5942|5946.4|5940.4|5
1641398070000|2022-01-05 15:54:30|5948|5942|5946.5|5940.5|5948|5942|5945.6|5939.6|10
1641398080000|2022-01-05 15:54:40|5946.4|5940.4|5946.6|5940.6|5947.5|5941.5|5946.4|5940.4|5
1641398090000|2022-01-05 15:54:50|5946.5|5940.5|5947.5|5941.5|5947.5|5941.5|5946|5940|10
1641398100000|2022-01-05 15:55:00|5948|5942|5947.5|5941.5|5948|5942|5947|5941|17
1641398110000|2022-01-05 15:55:10|5947.1|5941.1|5945.9|5939.9|5947.1|5941.1|5944|5938|120
1641398120000|2022-01-05 15:55:20|5945.5|5939.5|5946.5|5940.5|5946.5|5940.5|5945|5939|6
1641398130000|2022-01-05 15:55:30|5946.1|5940.1|5943.5|5937.5|5946.1|5940.1|5943.5|5937.5|7
1641398140000|2022-01-05 15:55:40|5942.4|5936.4|5942.5|5936.5|5943.5|5937.5|5942|5936|7
1641398150000|2022-01-05 15:55:50|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|1
1641398160000|2022-01-05 15:56:00|5944|5938|5944.4|5938.4|5944.5|5938.5|5944|5938|2
1641398170000|2022-01-05 15:56:10|5944.5|5938.5|5943.6|5937.6|5944.5|5938.5|5943.4|5937.4|4
1641398180000|2022-01-05 15:56:20|5943.1|5937.1|5944.5|5938.5|5944.5|5938.5|5943.1|5937.1|6
1641398190000|2022-01-05 15:56:30|5946.3|5940.3|5946.5|5940.5|5947.5|5941.5|5946.3|5940.3|6
1641398200000|2022-01-05 15:56:40|5947.3|5941.3|5947.5|5941.5|5947.5|5941.5|5947.3|5941.3|2
1641398210000|2022-01-05 15:56:50|5947|5941|5946.5|5940.5|5947|5941|5946.5|5940.5|1
1641398220000|2022-01-05 15:57:00|5946|5940|5947|5941|5947.5|5941.5|5946|5940|1
1641398230000|2022-01-05 15:57:10|5946.6|5940.6|5945|5939|5946.6|5940.6|5944|5938|9
1641398240000|2022-01-05 15:57:20|5945.1|5939.1|5945.9|5939.9|5946.5|5940.5|5945.1|5939.1|8
1641398250000|2022-01-05 15:57:30|5946|5940|5946|5940|5946.4|5940.4|5946|5940|0
1641398260000|2022-01-05 15:57:40|5944|5938|5943.6|5937.6|5945.4|5939.4|5943.6|5937.6|18
1641398270000|2022-01-05 15:57:50|5942.5|5936.5|5942.4|5936.4|5942.5|5936.5|5942|5936|4
1641398280000|2022-01-05 15:58:00|5942.9|5936.9|5939.5|5933.5|5943.4|5937.4|5939.5|5933.5|16
1641398290000|2022-01-05 15:58:10|5939.8|5933.8|5940.4|5934.4|5941.5|5935.5|5939.8|5933.8|39
1641398300000|2022-01-05 15:58:20|5938|5932|5937.5|5931.5|5938.4|5932.4|5937.5|5931.5|12
1641398310000|2022-01-05 15:58:30|5938|5932|5938|5932|5938.4|5932.4|5938|5932|2
1641398320000|2022-01-05 15:58:40|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938|5932|3
1641398330000|2022-01-05 15:58:50|5938.9|5932.9|5935.4|5929.4|5939.4|5933.4|5934.4|5928.4|10
1641398340000|2022-01-05 15:59:00|5936.4|5930.4|5934.9|5928.9|5936.4|5930.4|5932.4|5926.4|21
1641398350000|2022-01-05 15:59:10|5935.4|5929.4|5937.4|5931.4|5937.4|5931.4|5935.4|5929.4|11
1641398360000|2022-01-05 15:59:20|5937.5|5931.5|5941.9|5935.9|5942.4|5936.4|5937.5|5931.5|22
1641398370000|2022-01-05 15:59:30|5942.8|5936.8|5941.4|5935.4|5943.4|5937.4|5941|5935|23
1641398380000|2022-01-05 15:59:40|5941.9|5935.9|5941.5|5935.5|5941.9|5935.9|5941.5|5935.5|1
1641398390000|2022-01-05 15:59:50|5945.4|5939.4|5945.6|5939.6|5946.5|5940.5|5945|5939|12
1641398400000|2022-01-05 16:00:00|5945.1|5939.1|5938.5|5932.5|5945.1|5939.1|5938.4|5932.4|9
1641398410000|2022-01-05 16:00:10|5938.1|5932.1|5940.4|5934.4|5940.4|5934.4|5937.9|5931.9|19
1641398420000|2022-01-05 16:00:20|||||||||2
1641398430000|2022-01-05 16:00:30|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|3
1641398440000|2022-01-05 16:00:40|5941.1|5935.1|5941.5|5935.5|5941.5|5935.5|5941.1|5935.1|1
1641398450000|2022-01-05 16:00:50|5941.1|5935.1|5940.1|5934.1|5941.1|5935.1|5940.1|5934.1|12
1641398460000|2022-01-05 16:01:00|5938.5|5932.5|5940|5934|5941|5935|5938|5932|14
1641398470000|2022-01-05 16:01:10|5939.8|5933.8|5940.5|5934.5|5940.5|5934.5|5939.5|5933.5|12
1641398480000|2022-01-05 16:01:20|5941|5935|5942.5|5936.5|5943|5937|5941|5935|4
1641398490000|2022-01-05 16:01:30|5942.1|5936.1|5941.5|5935.5|5942.1|5936.1|5941.5|5935.5|1
1641398500000|2022-01-05 16:01:40|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.1|5934.1|9
1641398510000|2022-01-05 16:01:50|5941|5935|5940.6|5934.6|5941.5|5935.5|5940.6|5934.6|2
1641398520000|2022-01-05 16:02:00|5940|5934|5940|5934|5941|5935|5940|5934|15
1641398530000|2022-01-05 16:02:10|5941|5935|5941|5935|5941|5935|5941|5935|3
1641398540000|2022-01-05 16:02:20|5941.5|5935.5|5941|5935|5941.9|5935.9|5941|5935|2
1641398550000|2022-01-05 16:02:30|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|1
1641398560000|2022-01-05 16:02:40|5942.4|5936.4|5942.5|5936.5|5942.5|5936.5|5942|5936|12
1641398570000|2022-01-05 16:02:50|5942|5936|5941.5|5935.5|5942.5|5936.5|5941.4|5935.4|5
1641398580000|2022-01-05 16:03:00|5942|5936|5939.5|5933.5|5942.1|5936.1|5939.5|5933.5|21
1641398600000|2022-01-05 16:03:20|5940.4|5934.4|5938.5|5932.5|5940.5|5934.5|5938.5|5932.5|4
1641398610000|2022-01-05 16:03:30|5939.4|5933.4|5937.4|5931.4|5939.4|5933.4|5937.1|5931.1|6
1641398620000|2022-01-05 16:03:40|5937.9|5931.9|5940.5|5934.5|5940.5|5934.5|5937.9|5931.9|25
1641398630000|2022-01-05 16:03:50|5941.5|5935.5|5936.5|5930.5|5941.5|5935.5|5936.5|5930.5|8
1641398640000|2022-01-05 16:04:00|5937|5931|5937.5|5931.5|5937.5|5931.5|5935|5929|6
1641398650000|2022-01-05 16:04:10|5937.1|5931.1|5937|5931|5937.1|5931.1|5937|5931|3
1641398660000|2022-01-05 16:04:20|5936.1|5930.1|5935.5|5929.5|5936.1|5930.1|5935.5|5929.5|5
1641398670000|2022-01-05 16:04:30|||||||||3
1641398680000|2022-01-05 16:04:40|5935.6|5929.6|5936|5930|5936|5930|5935.6|5929.6|4
1641398690000|2022-01-05 16:04:50|5932.5|5926.5|5933|5927|5933|5927|5931.5|5925.5|25
1641398700000|2022-01-05 16:05:00|5934.5|5928.5|5933.5|5927.5|5935.6|5929.6|5933.5|5927.5|6
1641398710000|2022-01-05 16:05:10|5934|5928|5935.5|5929.5|5935.5|5929.5|5934|5928|7
1641398720000|2022-01-05 16:05:20|5936.5|5930.5|5939|5933|5939|5933|5936.5|5930.5|10
1641398730000|2022-01-05 16:05:30|5938.6|5932.6|5939|5933|5939|5933|5938.6|5932.6|6
1641398740000|2022-01-05 16:05:40|5938.6|5932.6|5939|5933|5939|5933|5938.6|5932.6|6
1641398750000|2022-01-05 16:05:50|5938.6|5932.6|5940|5934|5940|5934|5938.6|5932.6|5
1641398760000|2022-01-05 16:06:00|5939|5933|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|16
1641398770000|2022-01-05 16:06:10|5938.3|5932.3|5934.5|5928.5|5938.3|5932.3|5934.5|5928.5|17
1641398780000|2022-01-05 16:06:20|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|4
1641398790000|2022-01-05 16:06:30|5935|5929|5932.5|5926.5|5935|5929|5932.5|5926.5|17
1641398800000|2022-01-05 16:06:40|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|4
1641398810000|2022-01-05 16:06:50|5933.5|5927.5|5940|5934|5940|5934|5933.5|5927.5|24
1641398820000|2022-01-05 16:07:00|5939.9|5933.9|5939|5933|5939.9|5933.9|5939|5933|5
1641398830000|2022-01-05 16:07:10|5939.4|5933.4|5941.5|5935.5|5941.5|5935.5|5939|5933|8
1641398840000|2022-01-05 16:07:20|||||||||3
1641398850000|2022-01-05 16:07:30|5941.9|5935.9|5938.5|5932.5|5941.9|5935.9|5938.5|5932.5|9
1641398860000|2022-01-05 16:07:40|||||||||3
1641398870000|2022-01-05 16:07:50|5937.5|5931.5|5937.1|5931.1|5938.5|5932.5|5936.6|5930.6|17
1641398880000|2022-01-05 16:08:00|5938|5932|5938.5|5932.5|5938.9|5932.9|5938|5932|5
1641398890000|2022-01-05 16:08:10|5938.9|5932.9|5938.5|5932.5|5938.9|5932.9|5938.5|5932.5|4
1641398900000|2022-01-05 16:08:20|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|3
1641398910000|2022-01-05 16:08:30|||||||||4
1641398920000|2022-01-05 16:08:40|5939|5933|5937.5|5931.5|5939|5933|5937.1|5931.1|9
1641398930000|2022-01-05 16:08:50|5937.1|5931.1|5937.5|5931.5|5937.5|5931.5|5937|5931|12
1641398940000|2022-01-05 16:09:00|5938|5932|5938|5932|5938|5932|5938|5932|4
1641398950000|2022-01-05 16:09:10|5937.5|5931.5|5937|5931|5937.5|5931.5|5937|5931|8
1641398960000|2022-01-05 16:09:20|5936.9|5930.9|5935.5|5929.5|5936.9|5930.9|5935.4|5929.4|10
1641398980000|2022-01-05 16:09:40|5935.9|5929.9|5936.4|5930.4|5936.4|5930.4|5935.9|5929.9|1
1641398990000|2022-01-05 16:09:50|5936|5930|5936.4|5930.4|5936.4|5930.4|5936|5930|3
1641399000000|2022-01-05 16:10:00|5936|5930|5936|5930|5936.4|5930.4|5936|5930|1
1641399010000|2022-01-05 16:10:10|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|3
1641399020000|2022-01-05 16:10:20|5936|5930|5938.4|5932.4|5938.4|5932.4|5936|5930|3
1641399030000|2022-01-05 16:10:30|5938|5932|5938.4|5932.4|5938.4|5932.4|5938|5932|5
1641399040000|2022-01-05 16:10:40|5939.9|5933.9|5940|5934|5940|5934|5939.9|5933.9|6
1641399050000|2022-01-05 16:10:50|5939.5|5933.5|5940|5934|5940|5934|5939.5|5933.5|4
1641399060000|2022-01-05 16:11:00|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|2
1641399070000|2022-01-05 16:11:10|5941|5935|5938.6|5932.6|5941|5935|5938.1|5932.1|6
1641399090000|2022-01-05 16:11:30|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939|5933|4
1641399100000|2022-01-05 16:11:40|5939|5933|5939.4|5933.4|5939.4|5933.4|5939|5933|1
1641399110000|2022-01-05 16:11:50|5939|5933|5937.4|5931.4|5939|5933|5937|5931|12
1641399120000|2022-01-05 16:12:00|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|44
1641399130000|2022-01-05 16:12:10|5939.9|5933.9|5941.9|5935.9|5941.9|5935.9|5939.9|5933.9|15
1641399140000|2022-01-05 16:12:20|5941.4|5935.4|5941|5935|5941.4|5935.4|5941|5935|2
1641399150000|2022-01-05 16:12:30|5940.9|5934.9|5940.5|5934.5|5942|5936|5940.5|5934.5|5
1641399160000|2022-01-05 16:12:40|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|4
1641399170000|2022-01-05 16:12:50|||||||||3
1641399180000|2022-01-05 16:13:00|5941.1|5935.1|5941.5|5935.5|5941.5|5935.5|5941.1|5935.1|4
1641399190000|2022-01-05 16:13:10|||||||||1
1641399200000|2022-01-05 16:13:20|||||||||2
1641399210000|2022-01-05 16:13:30|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|2
1641399220000|2022-01-05 16:13:40|||||||||4
1641399230000|2022-01-05 16:13:50|5942|5936|5943.6|5937.6|5945.9|5939.9|5942|5936|129
1641399240000|2022-01-05 16:14:00|5944|5938|5942.5|5936.5|5944.5|5938.5|5942.5|5936.5|57
1641399250000|2022-01-05 16:14:10|5942|5936|5941.6|5935.6|5942.5|5936.5|5941.6|5935.6|21
1641399260000|2022-01-05 16:14:20|5940.7|5934.7|5941|5935|5941|5935|5940.4|5934.4|5
1641399270000|2022-01-05 16:14:30|5940.6|5934.6|5939.5|5933.5|5940.6|5934.6|5939|5933|6
1641399290000|2022-01-05 16:14:50|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939|5933|10
1641399300000|2022-01-05 16:15:00|5938.4|5932.4|5938.5|5932.5|5938.5|5932.5|5938.4|5932.4|3
1641399310000|2022-01-05 16:15:10|5938.1|5932.1|5939|5933|5939|5933|5937|5931|6
1641399320000|2022-01-05 16:15:20|5938.8|5932.8|5938.5|5932.5|5938.8|5932.8|5937.5|5931.5|6
1641399330000|2022-01-05 16:15:30|5938.9|5932.9|5940.5|5934.5|5940.5|5934.5|5938.9|5932.9|1
1641399340000|2022-01-05 16:15:40|5941|5935|5941.4|5935.4|5941.4|5935.4|5941|5935|0
1641399350000|2022-01-05 16:15:50|5941.8|5935.8|5941.4|5935.4|5941.8|5935.8|5941|5935|3
1641399360000|2022-01-05 16:16:00|5941|5935|5940.9|5934.9|5941.4|5935.4|5940.9|5934.9|2
1641399370000|2022-01-05 16:16:10|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|3
1641399380000|2022-01-05 16:16:20|5941.1|5935.1|5939.5|5933.5|5941.1|5935.1|5939.5|5933.5|1
1641399390000|2022-01-05 16:16:30|5940|5934|5939.5|5933.5|5940|5934|5939.5|5933.5|2
1641399400000|2022-01-05 16:16:40|5939.1|5933.1|5939.5|5933.5|5939.5|5933.5|5939.1|5933.1|1
1641399410000|2022-01-05 16:16:50|||||||||1
1641399420000|2022-01-05 16:17:00|5939.1|5933.1|5939|5933|5939.1|5933.1|5939|5933|1
1641399430000|2022-01-05 16:17:10|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|1
1641399440000|2022-01-05 16:17:20|5940|5934|5940|5934|5940|5934|5940|5934|1
1641399450000|2022-01-05 16:17:30|5940.5|5934.5|5941.4|5935.4|5941.4|5935.4|5940.5|5934.5|5
1641399460000|2022-01-05 16:17:40|5941.9|5935.9|5942|5936|5942|5936|5941.9|5935.9|0
1641399470000|2022-01-05 16:17:50|5940.5|5934.5|5940.4|5934.4|5940.5|5934.5|5940.4|5934.4|3
1641399480000|2022-01-05 16:18:00|5940.9|5934.9|5941|5935|5942|5936|5940.9|5934.9|4
1641399490000|2022-01-05 16:18:10|||||||||2
1641399500000|2022-01-05 16:18:20|||||||||1
1641399510000|2022-01-05 16:18:30|5939.5|5933.5|5940.5|5934.5|5940.5|5934.5|5939.1|5933.1|13
1641399530000|2022-01-05 16:18:50|5940|5934|5942|5936|5942|5936|5940|5934|3
1641399540000|2022-01-05 16:19:00|5940.5|5934.5|5944|5938|5944|5938|5940.5|5934.5|10
1641399550000|2022-01-05 16:19:10|5944.4|5938.4|5944.5|5938.5|5945|5939|5944|5938|14
1641399560000|2022-01-05 16:19:20|5944.1|5938.1|5945|5939|5945|5939|5943.6|5937.6|21
1641399570000|2022-01-05 16:19:30|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5
1641399580000|2022-01-05 16:19:40|5944.1|5938.1|5945|5939|5945.1|5939.1|5944.1|5938.1|4
1641399590000|2022-01-05 16:19:50|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|3
1641399600000|2022-01-05 16:20:00|5944.1|5938.1|5944.6|5938.6|5944.6|5938.6|5944.1|5938.1|3
1641399610000|2022-01-05 16:20:10|5944.1|5938.1|5941.5|5935.5|5944.1|5938.1|5941.5|5935.5|7
1641399620000|2022-01-05 16:20:20|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941|5935|2
1641399630000|2022-01-05 16:20:30|5941.8|5935.8|5942|5936|5942|5936|5941.8|5935.8|0
1641399640000|2022-01-05 16:20:40|5942.4|5936.4|5942|5936|5942.9|5936.9|5942|5936|6
1641399650000|2022-01-05 16:20:50|5941.9|5935.9|5941|5935|5942|5936|5940.6|5934.6|11
1641399660000|2022-01-05 16:21:00|5942.1|5936.1|5941|5935|5942.1|5936.1|5940.6|5934.6|12
1641399670000|2022-01-05 16:21:10|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|5940.6|5934.6|2
1641399680000|2022-01-05 16:21:20|5940.5|5934.5|5941.6|5935.6|5941.6|5935.6|5940.5|5934.5|2
1641399690000|2022-01-05 16:21:30|||||||||1
1641399710000|2022-01-05 16:21:50|5941.1|5935.1|5942.5|5936.5|5942.5|5936.5|5941.1|5935.1|4
1641399720000|2022-01-05 16:22:00|5942.1|5936.1|5941.5|5935.5|5942.4|5936.4|5941|5935|7
1641399730000|2022-01-05 16:22:10|5941.4|5935.4|5936.5|5930.5|5941.4|5935.4|5936|5930|11
1641399740000|2022-01-05 16:22:20|5936|5930|5935.5|5929.5|5936|5930|5935.5|5929.5|6
1641399750000|2022-01-05 16:22:30|5936.5|5930.5|5939.5|5933.5|5939.5|5933.5|5936.5|5930.5|10
1641399760000|2022-01-05 16:22:40|||||||||3
1641399770000|2022-01-05 16:22:50|5939.4|5933.4|5939.5|5933.5|5939.5|5933.5|5939|5933|5
1641399780000|2022-01-05 16:23:00|5939.4|5933.4|5939.5|5933.5|5939.5|5933.5|5939.4|5933.4|6
1641399800000|2022-01-05 16:23:20|||||||||3
1641399810000|2022-01-05 16:23:30|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939|5933|2
1641399820000|2022-01-05 16:23:40|5940.5|5934.5|5939.5|5933.5|5940.5|5934.5|5939.4|5933.4|10
1641399830000|2022-01-05 16:23:50|5940|5934|5940.5|5934.5|5940.5|5934.5|5940|5934|2
1641399840000|2022-01-05 16:24:00|5940|5934|5941|5935|5941.4|5935.4|5940|5934|10
1641399850000|2022-01-05 16:24:10|5941.4|5935.4|5941|5935|5941.4|5935.4|5940.9|5934.9|7
1641399860000|2022-01-05 16:24:20|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1641399870000|2022-01-05 16:24:30|5941|5935|5941.4|5935.4|5941.4|5935.4|5941|5935|1
1641399880000|2022-01-05 16:24:40|5941.9|5935.9|5942|5936|5942.5|5936.5|5941.9|5935.9|13
1641399890000|2022-01-05 16:24:50|5941.5|5935.5|5941|5935|5941.5|5935.5|5941|5935|3
1641399900000|2022-01-05 16:25:00|5941.4|5935.4|5940.5|5934.5|5941.5|5935.5|5940|5934|28
1641399910000|2022-01-05 16:25:10|||||||||2
1641399920000|2022-01-05 16:25:20|5941.4|5935.4|5941.5|5935.5|5941.5|5935.5|5941.4|5935.4|6
1641399930000|2022-01-05 16:25:30|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|2
1641399940000|2022-01-05 16:25:40|5942.5|5936.5|5944|5938|5944.4|5938.4|5942.5|5936.5|3
1641399950000|2022-01-05 16:25:50|5943.5|5937.5|5943|5937|5943.5|5937.5|5942.5|5936.5|10
1641399960000|2022-01-05 16:26:00|||||||||6
1641399970000|2022-01-05 16:26:10|5942.5|5936.5|5943.9|5937.9|5943.9|5937.9|5942.5|5936.5|16
1641399980000|2022-01-05 16:26:20|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|2
1641400000000|2022-01-05 16:26:40|5940.9|5934.9|5941.5|5935.5|5941.5|5935.5|5940.9|5934.9|10
1641400010000|2022-01-05 16:26:50|5942|5936|5942|5936|5942|5936|5941|5935|3
1641400020000|2022-01-05 16:27:00|5941.6|5935.6|5942|5936|5942|5936|5941|5935|40
1641400030000|2022-01-05 16:27:10|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|3
1641400040000|2022-01-05 16:27:20|||||||||1
1641400050000|2022-01-05 16:27:30|||||||||1
1641400060000|2022-01-05 16:27:40|5941|5935|5941.4|5935.4|5941.4|5935.4|5941|5935|6
1641400070000|2022-01-05 16:27:50|5941|5935|5941.4|5935.4|5941.4|5935.4|5941|5935|5
1641400080000|2022-01-05 16:28:00|5941|5935|5941.4|5935.4|5941.4|5935.4|5941|5935|1
1641400100000|2022-01-05 16:28:20|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|4
1641400110000|2022-01-05 16:28:30|5941|5935|5941|5935|5941|5935|5941|5935|1
1641400120000|2022-01-05 16:28:40|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|3
1641400130000|2022-01-05 16:28:50|5941.9|5935.9|5946|5940|5946|5940|5941.9|5935.9|23
1641400140000|2022-01-05 16:29:00|5946.5|5940.5|5945.5|5939.5|5947|5941|5945.5|5939.5|27
1641400150000|2022-01-05 16:29:10|5945.1|5939.1|5945.5|5939.5|5945.5|5939.5|5945.1|5939.1|5
1641400160000|2022-01-05 16:29:20|5943.5|5937.5|5947|5941|5948.8|5942.8|5943.5|5937.5|43
1641400170000|2022-01-05 16:29:30|5947.1|5941.1|5947|5941|5948|5942|5947|5941|14
1641400180000|2022-01-05 16:29:40|||||||||7
1641400190000|2022-01-05 16:29:50|||||||||8
1641400200000|2022-01-05 16:30:00|5947.9|5941.9|5948.9|5942.9|5948.9|5942.9|5947|5941|25
1641400210000|2022-01-05 16:30:10|5948.8|5942.8|5947.6|5941.6|5948.8|5942.8|5947.6|5941.6|9
1641400220000|2022-01-05 16:30:20|5947.5|5941.5|5948|5942|5948|5942|5947|5941|11
1641400230000|2022-01-05 16:30:30|5947.5|5941.5|5947|5941|5947.5|5941.5|5946.9|5940.9|11
1641400240000|2022-01-05 16:30:40|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|13
1641400250000|2022-01-05 16:30:50|5943.1|5937.1|5943|5937|5943.1|5937.1|5943|5937|7
1641400260000|2022-01-05 16:31:00|5943.6|5937.6|5945.5|5939.5|5945.5|5939.5|5943.6|5937.6|7
1641400270000|2022-01-05 16:31:10|5945.4|5939.4|5947.4|5941.4|5948|5942|5945|5939|22
1641400280000|2022-01-05 16:31:20|5947.5|5941.5|5945.9|5939.9|5947.5|5941.5|5944.5|5938.5|18
1641400290000|2022-01-05 16:31:30|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|1
1641400300000|2022-01-05 16:31:40|5945.3|5939.3|5945.4|5939.4|5945.4|5939.4|5945.3|5939.3|4
1641400310000|2022-01-05 16:31:50|5945.8|5939.8|5943.4|5937.4|5945.8|5939.8|5942.5|5936.5|6
1641400320000|2022-01-05 16:32:00|5943|5937|5942.9|5936.9|5943.4|5937.4|5942.4|5936.4|7
1641400330000|2022-01-05 16:32:10|5942.4|5936.4|5942.9|5936.9|5942.9|5936.9|5942|5936|4
1641400340000|2022-01-05 16:32:20|5943.3|5937.3|5943.1|5937.1|5944|5938|5943.1|5937.1|8
1641400350000|2022-01-05 16:32:30|5942.6|5936.6|5941.4|5935.4|5942.6|5936.6|5941.4|5935.4|5
1641400360000|2022-01-05 16:32:40|||||||||2
1641400370000|2022-01-05 16:32:50|5943|5937|5943.4|5937.4|5943.4|5937.4|5943|5937|7
1641400380000|2022-01-05 16:33:00|5943.6|5937.6|5944|5938|5944.5|5938.5|5943.5|5937.5|4
1641400390000|2022-01-05 16:33:10|5944.5|5938.5|5944|5938|5944.5|5938.5|5944|5938|4
1641400400000|2022-01-05 16:33:20|||||||||4
1641400410000|2022-01-05 16:33:30|5944.4|5938.4|5944|5938|5944.4|5938.4|5944|5938|2
1641400420000|2022-01-05 16:33:40|||||||||2
1641400430000|2022-01-05 16:33:50|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|3
1641400440000|2022-01-05 16:34:00|5945|5939|5945|5939|5945.4|5939.4|5945|5939|4
1641400450000|2022-01-05 16:34:10|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5
1641400460000|2022-01-05 16:34:20|5945.5|5939.5|5947.1|5941.1|5948.4|5942.4|5945.5|5939.5|22
1641400470000|2022-01-05 16:34:30|5946.5|5940.5|5944.9|5938.9|5946.5|5940.5|5944.9|5938.9|1
1641400490000|2022-01-05 16:34:50|5945|5939|5945.4|5939.4|5945.5|5939.5|5945|5939|0
1641400500000|2022-01-05 16:35:00|5945.5|5939.5|5945|5939|5946|5940|5945|5939|18
1641400510000|2022-01-05 16:35:10|5946|5940|5945|5939|5946.4|5940.4|5945|5939|3
1641400520000|2022-01-05 16:35:20|5945.4|5939.4|5943.5|5937.5|5945.5|5939.5|5943.5|5937.5|2
1641400530000|2022-01-05 16:35:30|5943.1|5937.1|5943|5937|5943.5|5937.5|5943|5937|2
1641400540000|2022-01-05 16:35:40|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943|5937|7
1641400550000|2022-01-05 16:35:50|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1641400560000|2022-01-05 16:36:00|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.3|5937.3|9
1641400570000|2022-01-05 16:36:10|5943.1|5937.1|5944.4|5938.4|5944.4|5938.4|5943.1|5937.1|8
1641400580000|2022-01-05 16:36:20|5944|5938|5945|5939|5945|5939|5944|5938|3
1641400590000|2022-01-05 16:36:30|||||||||1
1641400600000|2022-01-05 16:36:40|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|1
1641400610000|2022-01-05 16:36:50|5945.8|5939.8|5945.5|5939.5|5945.8|5939.8|5945.4|5939.4|3
1641400620000|2022-01-05 16:37:00|5946|5940|5943.5|5937.5|5946|5940|5943.5|5937.5|4
1641400640000|2022-01-05 16:37:20|5943.1|5937.1|5941|5935|5943.1|5937.1|5941|5935|14
1641400650000|2022-01-05 16:37:30|5940.9|5934.9|5940.5|5934.5|5940.9|5934.9|5940.5|5934.5|4
1641400660000|2022-01-05 16:37:40|||||||||4
1641400670000|2022-01-05 16:37:50|5940.1|5934.1|5937.5|5931.5|5940.1|5934.1|5937.5|5931.5|18
1641400680000|2022-01-05 16:38:00|5937|5931|5936.5|5930.5|5937|5931|5936|5930|8
1641400690000|2022-01-05 16:38:10|5937|5931|5936.4|5930.4|5937|5931|5936.4|5930.4|2
1641400700000|2022-01-05 16:38:20|5936.8|5930.8|5938|5932|5939|5933|5936.8|5930.8|6
1641400710000|2022-01-05 16:38:30|5937.5|5931.5|5936.5|5930.5|5937.5|5931.5|5936.5|5930.5|0
1641400720000|2022-01-05 16:38:40|5937|5931|5935.5|5929.5|5937|5931|5935.5|5929.5|5
1641400730000|2022-01-05 16:38:50|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|2
1641400740000|2022-01-05 16:39:00|5935.5|5929.5|5933|5927|5935.5|5929.5|5932|5926|34
1641400750000|2022-01-05 16:39:10|5933.1|5927.1|5933.5|5927.5|5933.5|5927.5|5932|5926|4
1641400760000|2022-01-05 16:39:20|5933.1|5927.1|5932.5|5926.5|5933.1|5927.1|5932.5|5926.5|1
1641400770000|2022-01-05 16:39:30|5933|5927|5933|5927|5933.6|5927.6|5933|5927|7
1641400780000|2022-01-05 16:39:40|5933.5|5927.5|5930.5|5924.5|5934.9|5928.9|5930|5924|12
1641400790000|2022-01-05 16:39:50|5930.6|5924.6|5930.5|5924.5|5931.5|5925.5|5930.5|5924.5|21
1641400800000|2022-01-05 16:40:00|5931.3|5925.3|5931.5|5925.5|5932.5|5926.5|5931.3|5925.3|5
1641400810000|2022-01-05 16:40:10|||||||||1
1641400820000|2022-01-05 16:40:20|5932|5926|5931.5|5925.5|5932|5926|5931.5|5925.5|3
1641400830000|2022-01-05 16:40:30|5931|5925|5930.5|5924.5|5931.5|5925.5|5930.5|5924.5|5
1641400840000|2022-01-05 16:40:40|5931|5925|5930.5|5924.5|5931|5925|5930.5|5924.5|6
1641400850000|2022-01-05 16:40:50|5930.9|5924.9|5930.5|5924.5|5931|5925|5930.5|5924.5|3
1641400860000|2022-01-05 16:41:00|5931|5925|5933.5|5927.5|5933.5|5927.5|5931|5925|4
1641400880000|2022-01-05 16:41:20|5933|5927|5932.5|5926.5|5933.5|5927.5|5932.5|5926.5|3
1641400890000|2022-01-05 16:41:30|5932.1|5926.1|5930.4|5924.4|5932.1|5926.1|5930.4|5924.4|3
1641400900000|2022-01-05 16:41:40|5930.9|5924.9|5932|5926|5932.5|5926.5|5930.9|5924.9|5
1641400910000|2022-01-05 16:41:50|5931.5|5925.5|5930|5924|5931.5|5925.5|5930|5924|12
1641400920000|2022-01-05 16:42:00|5930.5|5924.5|5931|5925|5931|5925|5930.5|5924.5|15
1641400930000|2022-01-05 16:42:10|5930|5924|5930.5|5924.5|5930.5|5924.5|5930|5924|25
1641400940000|2022-01-05 16:42:20|5931|5925|5931.5|5925.5|5932|5926|5931|5925|7
1641400960000|2022-01-05 16:42:40|5930|5924|5930|5924|5930|5924|5930|5924|10
1641400970000|2022-01-05 16:42:50|5930.5|5924.5|5931|5925|5931|5925|5930.5|5924.5|2
1641400980000|2022-01-05 16:43:00|5931.1|5925.1|5930|5924|5932|5926|5930|5924|8
1641400990000|2022-01-05 16:43:10|5929.9|5923.9|5930.5|5924.5|5930.5|5924.5|5929.9|5923.9|3
1641401000000|2022-01-05 16:43:20|5930.4|5924.4|5930.5|5924.5|5931|5925|5930|5924|5
1641401010000|2022-01-05 16:43:30|5932|5926|5932|5926|5932|5926|5931.5|5925.5|2
1641401020000|2022-01-05 16:43:40|5931.5|5925.5|5930.5|5924.5|5932|5926|5930.5|5924.5|6
1641401030000|2022-01-05 16:43:50|5930|5924|5930|5924|5930|5924|5930|5924|15
1641401040000|2022-01-05 16:44:00|5929.9|5923.9|5930.5|5924.5|5931|5925|5929.9|5923.9|25
1641401050000|2022-01-05 16:44:10|5931|5925|5931.5|5925.5|5931.5|5925.5|5931|5925|3
1641401060000|2022-01-05 16:44:20|5932|5926|5932.5|5926.5|5932.5|5926.5|5931.5|5925.5|5
1641401070000|2022-01-05 16:44:30|5932.4|5926.4|5933|5927|5933|5927|5932.4|5926.4|1
1641401080000|2022-01-05 16:44:40|||||||||1
1641401090000|2022-01-05 16:44:50|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932|5926|6
1641401100000|2022-01-05 16:45:00|5932.1|5926.1|5934.5|5928.5|5934.5|5928.5|5932|5926|12
1641401110000|2022-01-05 16:45:10|5934.4|5928.4|5932.9|5926.9|5934.4|5928.4|5932.8|5926.8|14
1641401120000|2022-01-05 16:45:20|5932.8|5926.8|5933.5|5927.5|5935.4|5929.4|5932.8|5926.8|10
1641401130000|2022-01-05 16:45:30|5934.3|5928.3|5932.9|5926.9|5934.4|5928.4|5932.9|5926.9|2
1641401140000|2022-01-05 16:45:40|5934.4|5928.4|5936|5930|5936|5930|5933.4|5927.4|11
1641401150000|2022-01-05 16:45:50|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5935.5|5929.5|4
1641401160000|2022-01-05 16:46:00|5937|5931|5934.5|5928.5|5937|5931|5934.5|5928.5|9
1641401170000|2022-01-05 16:46:10|5934.9|5928.9|5936.1|5930.1|5936.5|5930.5|5934.9|5928.9|5
1641401180000|2022-01-05 16:46:20|5936.5|5930.5|5938.4|5932.4|5939|5933|5935.6|5929.6|21
1641401190000|2022-01-05 16:46:30|5937.5|5931.5|5938.5|5932.5|5938.5|5932.5|5937.4|5931.4|3
1641401200000|2022-01-05 16:46:40|5938.1|5932.1|5939.9|5933.9|5940|5934|5938.1|5932.1|33
1641401210000|2022-01-05 16:46:50|5940.4|5934.4|5939.5|5933.5|5940.5|5934.5|5939.4|5933.4|44
1641401220000|2022-01-05 16:47:00|5939|5933|5938.5|5932.5|5939.4|5933.4|5938.5|5932.5|1
1641401230000|2022-01-05 16:47:10|5938.9|5932.9|5938|5932|5939|5933|5938|5932|2
1641401240000|2022-01-05 16:47:20|5938.4|5932.4|5937.5|5931.5|5938.4|5932.4|5937.5|5931.5|8
1641401250000|2022-01-05 16:47:30|5941.5|5935.5|5942|5936|5942|5936|5941|5935|15
1641401260000|2022-01-05 16:47:40|5941.6|5935.6|5939.4|5933.4|5941.6|5935.6|5939.4|5933.4|3
1641401270000|2022-01-05 16:47:50|5940.3|5934.3|5947|5941|5947|5941|5940.3|5934.3|73
1641401280000|2022-01-05 16:48:00|5946.6|5940.6|5946.5|5940.5|5947.5|5941.5|5946.1|5940.1|8
1641401290000|2022-01-05 16:48:10|5947.3|5941.3|5943.5|5937.5|5947.4|5941.4|5943.4|5937.4|8
1641401300000|2022-01-05 16:48:20|5944.5|5938.5|5946.5|5940.5|5946.6|5940.6|5944.5|5938.5|0
1641401310000|2022-01-05 16:48:30|5946.6|5940.6|5947.5|5941.5|5947.5|5941.5|5946.5|5940.5|4
1641401320000|2022-01-05 16:48:40|5947.1|5941.1|5947|5941|5947.1|5941.1|5946.6|5940.6|1
1641401330000|2022-01-05 16:48:50|5946.6|5940.6|5946.6|5940.6|5947|5941|5946.6|5940.6|2
1641401340000|2022-01-05 16:49:00|5947|5941|5945.5|5939.5|5947|5941|5945.5|5939.5|1
1641401350000|2022-01-05 16:49:10|5946|5940|5945.5|5939.5|5946|5940|5945.5|5939.5|2
1641401360000|2022-01-05 16:49:20|5945.4|5939.4|5947.5|5941.5|5948|5942|5945.4|5939.4|7
1641401370000|2022-01-05 16:49:30|5948|5942|5948|5942|5948|5942|5948|5942|9
1641401380000|2022-01-05 16:49:40|5947|5941|5948|5942|5948|5942|5947|5941|21
1641401390000|2022-01-05 16:49:50|5947.5|5941.5|5948.9|5942.9|5948.9|5942.9|5947.1|5941.1|6
1641401400000|2022-01-05 16:50:00|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|12
1641401410000|2022-01-05 16:50:10|5948.9|5942.9|5953|5947|5956|5950|5948.5|5942.5|37
1641401420000|2022-01-05 16:50:20|5952.9|5946.9|5952|5946|5953.5|5947.5|5952|5946|30
1641401430000|2022-01-05 16:50:30|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|5952|5946|5
1641401440000|2022-01-05 16:50:40|5952|5946|5948.9|5942.9|5952|5946|5948.9|5942.9|11
1641401450000|2022-01-05 16:50:50|5949|5943|5949|5943|5949|5943|5949|5943|2
1641401460000|2022-01-05 16:51:00|5948|5942|5948.5|5942.5|5948.5|5942.5|5947|5941|37
1641401470000|2022-01-05 16:51:10|5948|5942|5947.5|5941.5|5948|5942|5947|5941|5
1641401480000|2022-01-05 16:51:20|5948|5942|5947|5941|5948|5942|5947|5941|2
1641401490000|2022-01-05 16:51:30|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|7
1641401510000|2022-01-05 16:51:50|5948.4|5942.4|5950|5944|5950|5944|5948.4|5942.4|4
1641401520000|2022-01-05 16:52:00|5950.4|5944.4|5952.6|5946.6|5952.6|5946.6|5950.4|5944.4|6
1641401530000|2022-01-05 16:52:10|5952.5|5946.5|5952.5|5946.5|5952.9|5946.9|5952.5|5946.5|2
1641401540000|2022-01-05 16:52:20|5953|5947|5952.5|5946.5|5953|5947|5952.5|5946.5|10
1641401550000|2022-01-05 16:52:30|5952.9|5946.9|5952.5|5946.5|5953.4|5947.4|5952.5|5946.5|9
1641401560000|2022-01-05 16:52:40|5952|5946|5952|5946|5952|5946|5952|5946|0
1641401570000|2022-01-05 16:52:50|5949.4|5943.4|5952|5946|5953.5|5947.5|5949.4|5943.4|42
1641401580000|2022-01-05 16:53:00|5952.1|5946.1|5952|5946|5955|5949|5951.6|5945.6|24
1641401590000|2022-01-05 16:53:10|5951.5|5945.5|5950|5944|5952|5946|5949.5|5943.5|140
1641401600000|2022-01-05 16:53:20|5949.6|5943.6|5950.5|5944.5|5950.9|5944.9|5949.6|5943.6|4
1641401610000|2022-01-05 16:53:30|5950|5944|5950|5944|5950|5944|5950|5944|0
1641401620000|2022-01-05 16:53:40|5948.5|5942.5|5948.5|5942.5|5948.5|5942.5|5948.1|5942.1|5
1641401640000|2022-01-05 16:54:00|5947.5|5941.5|5946|5940|5947.5|5941.5|5945.5|5939.5|13
1641401650000|2022-01-05 16:54:10|5946.5|5940.5|5947.5|5941.5|5947.5|5941.5|5946.5|5940.5|4
1641401660000|2022-01-05 16:54:20|5948|5942|5951|5945|5951|5945|5948|5942|7
1641401670000|2022-01-05 16:54:30|5951.5|5945.5|5952|5946|5952|5946|5951.1|5945.1|0
1641401680000|2022-01-05 16:54:40|5951.9|5945.9|5951.5|5945.5|5951.9|5945.9|5951.5|5945.5|2
1641401690000|2022-01-05 16:54:50|5952|5946|5952|5946|5952|5946|5952|5946|1
1641401700000|2022-01-05 16:55:00|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|6
1641401710000|2022-01-05 16:55:10|5951.1|5945.1|5951.5|5945.5|5951.5|5945.5|5951|5945|3
1641401720000|2022-01-05 16:55:20|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|24
1641401730000|2022-01-05 16:55:30|5949.1|5943.1|5949.4|5943.4|5949.5|5943.5|5949.1|5943.1|1
1641401740000|2022-01-05 16:55:40|5949|5943|5947.5|5941.5|5949|5943|5947.5|5941.5|4
1641401750000|2022-01-05 16:55:50|5947.8|5941.8|5947.4|5941.4|5947.8|5941.8|5947.4|5941.4|7
1641401760000|2022-01-05 16:56:00|5947.5|5941.5|5946.6|5940.6|5947.5|5941.5|5946.1|5940.1|21
1641401770000|2022-01-05 16:56:10|5946.1|5940.1|5947.5|5941.5|5947.5|5941.5|5946.1|5940.1|1
1641401780000|2022-01-05 16:56:20|5948|5942|5948|5942|5948|5942|5948|5942|1
1641401790000|2022-01-05 16:56:30|5947.1|5941.1|5947|5941|5947.1|5941.1|5947|5941|8
1641401800000|2022-01-05 16:56:40|5950.4|5944.4|5950.5|5944.5|5950.5|5944.5|5950.4|5944.4|29
1641401810000|2022-01-05 16:56:50|5951.6|5945.6|5951.5|5945.5|5952|5946|5951.5|5945.5|26
1641401820000|2022-01-05 16:57:00|5951|5945|5952|5946|5954|5948|5950.6|5944.6|7
1641401830000|2022-01-05 16:57:10|5953|5947|5951.6|5945.6|5953|5947|5951.6|5945.6|12
1641401840000|2022-01-05 16:57:20|5952|5946|5953.4|5947.4|5953.4|5947.4|5952|5946|3
1641401850000|2022-01-05 16:57:30|5952.6|5946.6|5952.6|5946.6|5953|5947|5952.6|5946.6|17
1641401860000|2022-01-05 16:57:40|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|4
1641401880000|2022-01-05 16:58:00|5951.6|5945.6|5951|5945|5951.6|5945.6|5951|5945|1
1641401890000|2022-01-05 16:58:10|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|4
1641401910000|2022-01-05 16:58:30|5950.9|5944.9|5947.5|5941.5|5950.9|5944.9|5947.5|5941.5|13
1641401920000|2022-01-05 16:58:40|5948|5942|5948|5942|5948|5942|5948|5942|0
1641401930000|2022-01-05 16:58:50|5948.4|5942.4|5948.9|5942.9|5948.9|5942.9|5948|5942|4
1641401940000|2022-01-05 16:59:00|5949|5943|5948.6|5942.6|5950|5944|5948.6|5942.6|7
1641401950000|2022-01-05 16:59:10|5949|5943|5950.5|5944.5|5950.5|5944.5|5949|5943|2
1641401960000|2022-01-05 16:59:20|5950.1|5944.1|5948.6|5942.6|5950.5|5944.5|5948.6|5942.6|17
1641401970000|2022-01-05 16:59:30|5949|5943|5949.5|5943.5|5949.5|5943.5|5949|5943|0
1641401980000|2022-01-05 16:59:40|5949.4|5943.4|5949.5|5943.5|5949.5|5943.5|5949.4|5943.4|1
1641401990000|2022-01-05 16:59:50|5949|5943|5949.5|5943.5|5949.5|5943.5|5949|5943|0
1641402000000|2022-01-05 17:00:00|5950.4|5944.4|5950|5944|5950.4|5944.4|5950|5944|5
1641402010000|2022-01-05 17:00:10|5950.5|5944.5|5949.5|5943.5|5950.5|5944.5|5949.1|5943.1|14
1641402020000|2022-01-05 17:00:20|5949.1|5943.1|5948.5|5942.5|5949.4|5943.4|5947.5|5941.5|3
1641402030000|2022-01-05 17:00:30|5949|5943|5948|5942|5949|5943|5948|5942|50
1641402040000|2022-01-05 17:00:40|5947|5941|5947.5|5941.5|5947.5|5941.5|5947|5941|8
1641402050000|2022-01-05 17:00:50|5947.4|5941.4|5943.5|5937.5|5947.5|5941.5|5943|5937|19
1641402060000|2022-01-05 17:01:00|5943|5937|5946|5940|5946.9|5940.9|5943|5937|7
1641402070000|2022-01-05 17:01:10|5945.3|5939.3|5945.5|5939.5|5945.5|5939.5|5944.5|5938.5|6
1641402080000|2022-01-05 17:01:20|5946|5940|5947.5|5941.5|5947.6|5941.6|5946|5940|1
1641402090000|2022-01-05 17:01:30|5946.9|5940.9|5948|5942|5948|5942|5946.9|5940.9|3
1641402100000|2022-01-05 17:01:40|5947.5|5941.5|5945.6|5939.6|5947.5|5941.5|5945.6|5939.6|6
1641402110000|2022-01-05 17:01:50|5945.5|5939.5|5946|5940|5947|5941|5945.5|5939.5|3
1641402120000|2022-01-05 17:02:00|5946.1|5940.1|5947.5|5941.5|5948.5|5942.5|5946.1|5940.1|11
1641402130000|2022-01-05 17:02:10|||||||||1
1641402140000|2022-01-05 17:02:20|5947.1|5941.1|5948.5|5942.5|5949|5943|5947|5941|17
1641402150000|2022-01-05 17:02:30|5948.4|5942.4|5948.4|5942.4|5948.5|5942.5|5948|5942|4
1641402160000|2022-01-05 17:02:40|5948|5942|5948.5|5942.5|5948.5|5942.5|5948|5942|1
1641402170000|2022-01-05 17:02:50|5948.4|5942.4|5948.4|5942.4|5948.5|5942.5|5948.4|5942.4|0
1641402180000|2022-01-05 17:03:00|5948.5|5942.5|5949|5943|5949|5943|5948.4|5942.4|1
1641402190000|2022-01-05 17:03:10|5949.5|5943.5|5951.9|5945.9|5951.9|5945.9|5949.5|5943.5|16
1641402200000|2022-01-05 17:03:20|5952|5946|5952.1|5946.1|5952.1|5946.1|5951.6|5945.6|2
1641402210000|2022-01-05 17:03:30|5952.6|5946.6|5952.1|5946.1|5952.6|5946.6|5952.1|5946.1|4
1641402220000|2022-01-05 17:03:40|5953|5947|5952.1|5946.1|5953|5947|5952.1|5946.1|5
1641402230000|2022-01-05 17:03:50|||||||||2
1641402240000|2022-01-05 17:04:00|5951.6|5945.6|5951|5945|5951.6|5945.6|5951|5945|12
1641402250000|2022-01-05 17:04:10|5950|5944|5950.5|5944.5|5950.5|5944.5|5950|5944|7
1641402260000|2022-01-05 17:04:20|5950.9|5944.9|5952|5946|5952|5946|5950.9|5944.9|3
1641402270000|2022-01-05 17:04:30|5954.4|5948.4|5955|5949|5955|5949|5954|5948|17
1641402280000|2022-01-05 17:04:40|5954.9|5948.9|5954.5|5948.5|5955|5949|5954.5|5948.5|7
1641402290000|2022-01-05 17:04:50|||||||||1
1641402300000|2022-01-05 17:05:00|5954.9|5948.9|5953.1|5947.1|5955|5949|5953.1|5947.1|6
1641402310000|2022-01-05 17:05:10|5954|5948|5953.6|5947.6|5954|5948|5953.1|5947.1|20
1641402320000|2022-01-05 17:05:20|5954|5948|5954|5948|5954.6|5948.6|5953.1|5947.1|13
1641402330000|2022-01-05 17:05:30|5953.6|5947.6|5954.1|5948.1|5954.1|5948.1|5953.6|5947.6|13
1641402340000|2022-01-05 17:05:40|5956|5950|5954.1|5948.1|5956|5950|5954.1|5948.1|15
1641402350000|2022-01-05 17:05:50|5954.5|5948.5|5954.6|5948.6|5955|5949|5954.5|5948.5|6
1641402360000|2022-01-05 17:06:00|5955|5949|5955.1|5949.1|5955.1|5949.1|5954.6|5948.6|26
1641402370000|2022-01-05 17:06:10|5955.6|5949.6|5958|5952|5958.9|5952.9|5955.6|5949.6|7
1641402380000|2022-01-05 17:06:20|5957.1|5951.1|5955|5949|5957.1|5951.1|5955|5949|9
1641402390000|2022-01-05 17:06:30|5955.4|5949.4|5955.5|5949.5|5955.5|5949.5|5955.4|5949.4|3
1641402400000|2022-01-05 17:06:40|5955.9|5949.9|5955.5|5949.5|5955.9|5949.9|5955.5|5949.5|1
1641402410000|2022-01-05 17:06:50|5955.1|5949.1|5957.5|5951.5|5957.5|5951.5|5955|5949|9
1641402420000|2022-01-05 17:07:00|5956.6|5950.6|5957|5951|5957|5951|5956.6|5950.6|1
1641402430000|2022-01-05 17:07:10|5956.6|5950.6|5955.9|5949.9|5956.6|5950.6|5955.9|5949.9|5
1641402440000|2022-01-05 17:07:20|5956.6|5950.6|5956.6|5950.6|5957|5951|5956.6|5950.6|4
1641402450000|2022-01-05 17:07:30|5956.1|5950.1|5956|5950|5956.1|5950.1|5956|5950|3
1641402460000|2022-01-05 17:07:40|5957|5951|5956.5|5950.5|5957|5951|5956.5|5950.5|6
1641402470000|2022-01-05 17:07:50|5956|5950|5954|5948|5956|5950|5954|5948|29
1641402480000|2022-01-05 17:08:00|5953.9|5947.9|5953.6|5947.6|5954|5948|5953|5947|21
1641402490000|2022-01-05 17:08:10|5953|5947|5952|5946|5953|5947|5952|5946|2
1641402500000|2022-01-05 17:08:20|5953.5|5947.5|5953|5947|5953.5|5947.5|5953|5947|8
1641402510000|2022-01-05 17:08:30|||||||||1
1641402520000|2022-01-05 17:08:40|5953.1|5947.1|5951.5|5945.5|5953.6|5947.6|5951.5|5945.5|23
1641402530000|2022-01-05 17:08:50|5951.9|5945.9|5952.1|5946.1|5952.6|5946.6|5951.9|5945.9|1
1641402540000|2022-01-05 17:09:00|5951.6|5945.6|5950|5944|5952|5946|5950|5944|7
1641402550000|2022-01-05 17:09:10|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949|5943|13
1641402570000|2022-01-05 17:09:30|5949.1|5943.1|5946.6|5940.6|5949.1|5943.1|5946.6|5940.6|11
1641402580000|2022-01-05 17:09:40|5944|5938|5945|5939|5946.5|5940.5|5944|5938|9
1641402590000|2022-01-05 17:09:50|5945.4|5939.4|5945.5|5939.5|5945.5|5939.5|5944.6|5938.6|10
1641402600000|2022-01-05 17:10:00|5946.1|5940.1|5946|5940|5946.1|5940.1|5946|5940|2
1641402610000|2022-01-05 17:10:10|5945.5|5939.5|5945.1|5939.1|5946|5940|5945.1|5939.1|8
1641402620000|2022-01-05 17:10:20|5945.5|5939.5|5945.6|5939.6|5945.6|5939.6|5945.5|5939.5|1
1641402630000|2022-01-05 17:10:30|5946|5940|5946|5940|5946|5940|5946|5940|1
1641402640000|2022-01-05 17:10:40|5944|5938|5942.5|5936.5|5944|5938|5940.4|5934.4|22
1641402650000|2022-01-05 17:10:50|5942.9|5936.9|5944|5938|5944|5938|5942.9|5936.9|2
1641402660000|2022-01-05 17:11:00|5943|5937|5945.4|5939.4|5945.4|5939.4|5943|5937|12
1641402670000|2022-01-05 17:11:10|5945.8|5939.8|5946.5|5940.5|5946.5|5940.5|5945.8|5939.8|1
1641402680000|2022-01-05 17:11:20|5947|5941|5947|5941|5947|5941|5946.5|5940.5|7
1641402690000|2022-01-05 17:11:30|5945|5939|5944|5938|5945.5|5939.5|5944|5938|6
1641402700000|2022-01-05 17:11:40|5945|5939|5944.5|5938.5|5945|5939|5944|5938|4
1641402710000|2022-01-05 17:11:50|5944.1|5938.1|5944.4|5938.4|5944.4|5938.4|5943.5|5937.5|5
1641402720000|2022-01-05 17:12:00|5945.5|5939.5|5944|5938|5947|5941|5944|5938|5
1641402730000|2022-01-05 17:12:10|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|1
1641402740000|2022-01-05 17:12:20|5944.5|5938.5|5946.5|5940.5|5946.5|5940.5|5944.5|5938.5|3
1641402750000|2022-01-05 17:12:30|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|0
1641402760000|2022-01-05 17:12:40|5946.6|5940.6|5946.5|5940.5|5946.6|5940.6|5946.5|5940.5|0
1641402770000|2022-01-05 17:12:50|5947|5941|5947|5941|5947|5941|5947|5941|24
1641402780000|2022-01-05 17:13:00|5949.9|5943.9|5949.5|5943.5|5949.9|5943.9|5948.9|5942.9|37
1641402790000|2022-01-05 17:13:10|5950.5|5944.5|5950|5944|5950.5|5944.5|5950|5944|2
1641402800000|2022-01-05 17:13:20|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.4|5944.4|4
1641402810000|2022-01-05 17:13:30|5950.4|5944.4|5950.5|5944.5|5950.5|5944.5|5950.4|5944.4|11
1641402820000|2022-01-05 17:13:40|5950|5944|5950|5944|5950|5944|5950|5944|3
1641402830000|2022-01-05 17:13:50|5951|5945|5951|5945|5951|5945|5951|5945|1
1641402840000|2022-01-05 17:14:00|5951.5|5945.5|5951|5945|5952|5946|5951|5945|9
1641402850000|2022-01-05 17:14:10|5951.5|5945.5|5953.5|5947.5|5954|5948|5951.5|5945.5|5
1641402860000|2022-01-05 17:14:20|5953.1|5947.1|5949.5|5943.5|5953.1|5947.1|5949.5|5943.5|13
1641402870000|2022-01-05 17:14:30|5950|5944|5950|5944|5950|5944|5950|5944|0
1641402880000|2022-01-05 17:14:40|5949.5|5943.5|5949|5943|5949.5|5943.5|5949|5943|1
1641402890000|2022-01-05 17:14:50|||||||||2
1641402900000|2022-01-05 17:15:00|5949.5|5943.5|5948|5942|5949.5|5943.5|5947|5941|34
1641402910000|2022-01-05 17:15:10|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|5948.4|5942.4|4
1641402920000|2022-01-05 17:15:20|5948.9|5942.9|5947.5|5941.5|5948.9|5942.9|5947|5941|4
1641402930000|2022-01-05 17:15:30|5947.1|5941.1|5946|5940|5947.1|5941.1|5944.5|5938.5|3
1641402940000|2022-01-05 17:15:40|5945.1|5939.1|5945.5|5939.5|5946|5940|5944.6|5938.6|9
1641402950000|2022-01-05 17:15:50|5946.5|5940.5|5946.5|5940.5|5947|5941|5946|5940|4
1641402960000|2022-01-05 17:16:00|5947|5941|5947|5941|5947|5941|5947|5941|0
1641402970000|2022-01-05 17:16:10|5948|5942|5945.6|5939.6|5948|5942|5945.6|5939.6|18
1641402980000|2022-01-05 17:16:20|5946.5|5940.5|5947.5|5941.5|5947.5|5941.5|5945|5939|8
1641402990000|2022-01-05 17:16:30|5947.9|5941.9|5944.4|5938.4|5947.9|5941.9|5944|5938|9
1641403000000|2022-01-05 17:16:40|5944|5938|5942.5|5936.5|5944|5938|5941.9|5935.9|6
1641403010000|2022-01-05 17:16:50|5942.1|5936.1|5941|5935|5942.1|5936.1|5941|5935|6
1641403020000|2022-01-05 17:17:00|5942.5|5936.5|5944.4|5938.4|5944.9|5938.9|5942.5|5936.5|9
1641403030000|2022-01-05 17:17:10|||||||||1
1641403040000|2022-01-05 17:17:20|5944|5938|5943.5|5937.5|5944|5938|5943.5|5937.5|5
1641403050000|2022-01-05 17:17:30|5943.9|5937.9|5944.4|5938.4|5944.4|5938.4|5943.9|5937.9|8
1641403060000|2022-01-05 17:17:40|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|1
1641403070000|2022-01-05 17:17:50|5946.5|5940.5|5945.4|5939.4|5946.5|5940.5|5944.1|5938.1|21
1641403080000|2022-01-05 17:18:00|5946|5940|5947|5941|5947|5941|5946|5940|5
1641403090000|2022-01-05 17:18:10|5942|5936|5943.5|5937.5|5943.5|5937.5|5942|5936|9
1641403100000|2022-01-05 17:18:20|5941|5935|5941|5935|5941|5935|5941|5935|48
1641403110000|2022-01-05 17:18:30|5941.4|5935.4|5941.9|5935.9|5941.9|5935.9|5941.4|5935.4|3
1641403120000|2022-01-05 17:18:40|||||||||1
1641403130000|2022-01-05 17:18:50|5939.1|5933.1|5940.6|5934.6|5940.6|5934.6|5939|5933|8
1641403140000|2022-01-05 17:19:00|5941|5935|5942.5|5936.5|5943|5937|5941|5935|14
1641403150000|2022-01-05 17:19:10|5942|5936|5942.5|5936.5|5942.5|5936.5|5942|5936|3
1641403160000|2022-01-05 17:19:20|5942.4|5936.4|5942|5936|5942.4|5936.4|5942|5936|2
1641403170000|2022-01-05 17:19:30|5940.1|5934.1|5939.6|5933.6|5940.1|5934.1|5939.1|5933.1|11
1641403180000|2022-01-05 17:19:40|5940|5934|5941|5935|5941|5935|5940|5934|3
1641403190000|2022-01-05 17:19:50|5940.6|5934.6|5942.6|5936.6|5942.6|5936.6|5940.1|5934.1|6
1641403200000|2022-01-05 17:20:00|5943|5937|5943|5937|5943|5937|5943|5937|4
1641403210000|2022-01-05 17:20:10|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.5|5936.5|6
1641403220000|2022-01-05 17:20:20|5942.5|5936.5|5942.6|5936.6|5943|5937|5942.5|5936.5|0
1641403230000|2022-01-05 17:20:30|5945.4|5939.4|5946.5|5940.5|5947.1|5941.1|5945.4|5939.4|15
1641403240000|2022-01-05 17:20:40|5947|5941|5947|5941|5947|5941|5947|5941|0
1641403250000|2022-01-05 17:20:50|||||||||3
1641403260000|2022-01-05 17:21:00|5947.4|5941.4|5950.4|5944.4|5950.5|5944.5|5947|5941|19
1641403270000|2022-01-05 17:21:10|5950.5|5944.5|5951|5945|5951|5945|5950|5944|7
1641403280000|2022-01-05 17:21:20|||||||||3
1641403290000|2022-01-05 17:21:30|5951.1|5945.1|5951|5945|5951.1|5945.1|5951|5945|0
1641403300000|2022-01-05 17:21:40|5950|5944|5948.9|5942.9|5950|5944|5948.9|5942.9|5
1641403310000|2022-01-05 17:21:50|5950|5944|5951.5|5945.5|5951.5|5945.5|5950|5944|8
1641403320000|2022-01-05 17:22:00|5951.4|5945.4|5951.5|5945.5|5952|5946|5951.4|5945.4|12
1641403330000|2022-01-05 17:22:10|5951|5945|5951|5945|5951.4|5945.4|5951|5945|6
1641403360000|2022-01-05 17:22:40|5950.9|5944.9|5947|5941|5950.9|5944.9|5946.5|5940.5|13
1641403370000|2022-01-05 17:22:50|5948|5942|5947.5|5941.5|5948|5942|5947.4|5941.4|6
1641403380000|2022-01-05 17:23:00|5948|5942|5948.5|5942.5|5948.5|5942.5|5948|5942|1
1641403400000|2022-01-05 17:23:20|5949|5943|5950.5|5944.5|5950.5|5944.5|5949|5943|6
1641403410000|2022-01-05 17:23:30|5950.1|5944.1|5950.5|5944.5|5950.5|5944.5|5950.1|5944.1|2
1641403420000|2022-01-05 17:23:40|5951.9|5945.9|5952|5946|5952|5946|5951.9|5945.9|7
1641403430000|2022-01-05 17:23:50|||||||||1
1641403440000|2022-01-05 17:24:00|5952.1|5946.1|5952|5946|5952.1|5946.1|5952|5946|9
1641403450000|2022-01-05 17:24:10|5951|5945|5951.5|5945.5|5951.5|5945.5|5951|5945|2
1641403460000|2022-01-05 17:24:20|||||||||3
1641403470000|2022-01-05 17:24:30|5951.9|5945.9|5953.4|5947.4|5954.5|5948.5|5951.9|5945.9|30
1641403480000|2022-01-05 17:24:40|5953|5947|5953|5947|5953|5947|5952.9|5946.9|27
1641403500000|2022-01-05 17:25:00|5952.5|5946.5|5952|5946|5952.5|5946.5|5952|5946|3
1641403520000|2022-01-05 17:25:20|5951|5945|5951|5945|5951|5945|5951|5945|3
1641403530000|2022-01-05 17:25:30|||||||||2
1641403540000|2022-01-05 17:25:40|||||||||1
1641403560000|2022-01-05 17:26:00|5951.1|5945.1|5951|5945|5952|5946|5951|5945|21
1641403580000|2022-01-05 17:26:20|5949|5943|5949|5943|5949|5943|5949|5943|6
1641403590000|2022-01-05 17:26:30|5949.4|5943.4|5949.9|5943.9|5949.9|5943.9|5949.4|5943.4|45
1641403600000|2022-01-05 17:26:40|5950.3|5944.3|5949.9|5943.9|5950.3|5944.3|5949.9|5943.9|20
1641403610000|2022-01-05 17:26:50|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|3
1641403620000|2022-01-05 17:27:00|5949.9|5943.9|5949|5943|5949.9|5943.9|5949|5943|7
1641403630000|2022-01-05 17:27:10|||||||||4
1641403650000|2022-01-05 17:27:30|||||||||1
1641403660000|2022-01-05 17:27:40|5949.5|5943.5|5951|5945|5951|5945|5949.5|5943.5|3
1641403670000|2022-01-05 17:27:50|5951.1|5945.1|5953|5947|5953|5947|5951.1|5945.1|5
1641403680000|2022-01-05 17:28:00|5952.5|5946.5|5955.5|5949.5|5955.5|5949.5|5952.5|5946.5|7
1641403690000|2022-01-05 17:28:10|||||||||1
1641403700000|2022-01-05 17:28:20|5955.6|5949.6|5953.6|5947.6|5955.6|5949.6|5953.6|5947.6|5
1641403710000|2022-01-05 17:28:30|5954|5948|5954.8|5948.8|5954.9|5948.9|5954|5948|3
1641403720000|2022-01-05 17:28:40|5954.9|5948.9|5954.5|5948.5|5955|5949|5954|5948|9
1641403730000|2022-01-05 17:28:50|5954|5948|5955|5949|5955|5949|5954|5948|4
1641403740000|2022-01-05 17:29:00|5954.5|5948.5|5955|5949|5955.5|5949.5|5954.5|5948.5|7
1641403750000|2022-01-05 17:29:10|5953.9|5947.9|5952.9|5946.9|5953.9|5947.9|5952.9|5946.9|8
1641403760000|2022-01-05 17:29:20|5953|5947|5953.4|5947.4|5953.4|5947.4|5953|5947|4
1641403770000|2022-01-05 17:29:30|5953.5|5947.5|5953|5947|5953.5|5947.5|5953|5947|0
1641403780000|2022-01-05 17:29:40|5953.8|5947.8|5953.9|5947.9|5954.5|5948.5|5953.8|5947.8|31
1641403790000|2022-01-05 17:29:50|5954.3|5948.3|5955.8|5949.8|5955.8|5949.8|5954.3|5948.3|21
1641403800000|2022-01-05 17:30:00|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|5955.8|5949.8|14
1641403810000|2022-01-05 17:30:10|5955.8|5949.8|5953.4|5947.4|5955.8|5949.8|5953.4|5947.4|66
1641403820000|2022-01-05 17:30:20|5953.8|5947.8|5953.4|5947.4|5953.8|5947.8|5953.4|5947.4|3
1641403830000|2022-01-05 17:30:30|||||||||2
1641403840000|2022-01-05 17:30:40|5952.9|5946.9|5952.8|5946.8|5952.9|5946.9|5952.8|5946.8|2
1641403850000|2022-01-05 17:30:50|||||||||3
1641403860000|2022-01-05 17:31:00|5951.9|5945.9|5950.3|5944.3|5951.9|5945.9|5949.8|5943.8|12
1641403870000|2022-01-05 17:31:10|5949.8|5943.8|5950.3|5944.3|5950.8|5944.8|5949.6|5943.6|8
1641403880000|2022-01-05 17:31:20|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|0
1641403890000|2022-01-05 17:31:30|5950.7|5944.7|5949.8|5943.8|5950.7|5944.7|5948.8|5942.8|4
1641403900000|2022-01-05 17:31:40|5948.8|5942.8|5946.8|5940.8|5948.8|5942.8|5946.8|5940.8|5
1641403910000|2022-01-05 17:31:50|5946.3|5940.3|5946.9|5940.9|5946.9|5940.9|5946.3|5940.3|5
1641403920000|2022-01-05 17:32:00|5941.8|5935.8|5947.8|5941.8|5947.8|5941.8|5941.8|5935.8|23
1641403930000|2022-01-05 17:32:10|5948.3|5942.3|5947.8|5941.8|5948.8|5942.8|5947.8|5941.8|3
1641403940000|2022-01-05 17:32:20|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|4
1641403950000|2022-01-05 17:32:30|||||||||1
1641403960000|2022-01-05 17:32:40|||||||||2
1641403970000|2022-01-05 17:32:50|5946.8|5940.8|5947.3|5941.3|5947.3|5941.3|5946.8|5940.8|3
1641403990000|2022-01-05 17:33:10|5945.9|5939.9|5945.8|5939.8|5945.9|5939.9|5945.8|5939.8|7
1641404010000|2022-01-05 17:33:30|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|4
1641404020000|2022-01-05 17:33:40|5946|5940|5945.9|5939.9|5946|5940|5945.9|5939.9|0
1641404030000|2022-01-05 17:33:50|5944.4|5938.4|5945.8|5939.8|5945.8|5939.8|5944.4|5938.4|4
1641404040000|2022-01-05 17:34:00|5944.5|5938.5|5943.9|5937.9|5944.5|5938.5|5943.9|5937.9|5
1641404050000|2022-01-05 17:34:10|5944.9|5938.9|5943.9|5937.9|5944.9|5938.9|5943.9|5937.9|8
1641404070000|2022-01-05 17:34:30|5942|5936|5942|5936|5942|5936|5942|5936|5
1641404080000|2022-01-05 17:34:40|5940.5|5934.5|5940.9|5934.9|5940.9|5934.9|5940.5|5934.5|2
1641404090000|2022-01-05 17:34:50|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|8
1641404100000|2022-01-05 17:35:00|5941.3|5935.3|5941.9|5935.9|5941.9|5935.9|5941.3|5935.3|3
1641404110000|2022-01-05 17:35:10|5940.9|5934.9|5941|5935|5941|5935|5940.8|5934.8|4
1641404120000|2022-01-05 17:35:20|5940.9|5934.9|5940.5|5934.5|5940.9|5934.9|5940.5|5934.5|4
1641404130000|2022-01-05 17:35:30|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|0
1641404140000|2022-01-05 17:35:40|5939.1|5933.1|5938|5932|5939.1|5933.1|5937.6|5931.6|15
1641404150000|2022-01-05 17:35:50|5937.9|5931.9|5936.5|5930.5|5937.9|5931.9|5936.5|5930.5|5
1641404160000|2022-01-05 17:36:00|5936.9|5930.9|5939.9|5933.9|5941.3|5935.3|5936.9|5930.9|14
1641404170000|2022-01-05 17:36:10|5938.6|5932.6|5937|5931|5938.6|5932.6|5937|5931|11
1641404180000|2022-01-05 17:36:20|5938.4|5932.4|5938.4|5932.4|5938.9|5932.9|5938.4|5932.4|8
1641404190000|2022-01-05 17:36:30|5937.9|5931.9|5936.6|5930.6|5938.4|5932.4|5936.6|5930.6|9
1641404200000|2022-01-05 17:36:40|5937|5931|5938.4|5932.4|5938.5|5932.5|5937|5931|10
1641404210000|2022-01-05 17:36:50|5938.9|5932.9|5940|5934|5940|5934|5938.9|5932.9|4
1641404220000|2022-01-05 17:37:00|5939|5933|5939.5|5933.5|5939.5|5933.5|5939|5933|4
1641404230000|2022-01-05 17:37:10|5939|5933|5939.5|5933.5|5939.5|5933.5|5939|5933|1
1641404240000|2022-01-05 17:37:20|5940|5934|5940.5|5934.5|5941|5935|5940|5934|7
1641404250000|2022-01-05 17:37:30|5940|5934|5940.4|5934.4|5940.4|5934.4|5940|5934|3
1641404260000|2022-01-05 17:37:40|5940.1|5934.1|5940|5934|5940.9|5934.9|5940|5934|4
1641404270000|2022-01-05 17:37:50|5940.9|5934.9|5940.5|5934.5|5940.9|5934.9|5940.5|5934.5|5
1641404280000|2022-01-05 17:38:00|5940|5934|5940.4|5934.4|5940.5|5934.5|5940|5934|5
1641404290000|2022-01-05 17:38:10|5939.5|5933.5|5937.6|5931.6|5939.5|5933.5|5937.6|5931.6|2
1641404300000|2022-01-05 17:38:20|5937.5|5931.5|5937.5|5931.5|5938|5932|5937.5|5931.5|8
1641404320000|2022-01-05 17:38:40|5937.1|5931.1|5938|5932|5938|5932|5937.1|5931.1|1
1641404330000|2022-01-05 17:38:50|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|2
1641404340000|2022-01-05 17:39:00|5938|5932|5938|5932|5938|5932|5938|5932|1
1641404360000|2022-01-05 17:39:20|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|3
1641404370000|2022-01-05 17:39:30|5937.4|5931.4|5936.8|5930.8|5937.4|5931.4|5936.8|5930.8|0
1641404380000|2022-01-05 17:39:40|5936.3|5930.3|5935.3|5929.3|5936.3|5930.3|5935.3|5929.3|7
1641404390000|2022-01-05 17:39:50|5934.8|5928.8|5937.3|5931.3|5937.3|5931.3|5934.8|5928.8|8
1641404400000|2022-01-05 17:40:00|5937.8|5931.8|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|6
1641404410000|2022-01-05 17:40:10|5938.3|5932.3|5938.3|5932.3|5938.8|5932.8|5938.3|5932.3|3
1641404420000|2022-01-05 17:40:20|5938.8|5932.8|5939.3|5933.3|5939.3|5933.3|5938.8|5932.8|5
1641404430000|2022-01-05 17:40:30|5938.8|5932.8|5938.3|5932.3|5938.8|5932.8|5938.3|5932.3|3
1641404440000|2022-01-05 17:40:40|5937.8|5931.8|5936.3|5930.3|5937.8|5931.8|5936.3|5930.3|6
1641404460000|2022-01-05 17:41:00|5936.8|5930.8|5936.8|5930.8|5937.3|5931.3|5936.8|5930.8|1
1641404480000|2022-01-05 17:41:20|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|6
1641404490000|2022-01-05 17:41:30|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|2
1641404500000|2022-01-05 17:41:40|5935.8|5929.8|5936.3|5930.3|5936.3|5930.3|5935.8|5929.8|1
1641404510000|2022-01-05 17:41:50|||||||||1
1641404520000|2022-01-05 17:42:00|5936.8|5930.8|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|3
1641404530000|2022-01-05 17:42:10|5938.3|5932.3|5938.8|5932.8|5938.8|5932.8|5938.3|5932.3|12
1641404540000|2022-01-05 17:42:20|5939.9|5933.9|5939.9|5933.9|5940.3|5934.3|5939.9|5933.9|17
1641404550000|2022-01-05 17:42:30|5939.5|5933.5|5938.9|5932.9|5939.5|5933.5|5938.9|5932.9|16
1641404560000|2022-01-05 17:42:40|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|13
1641404570000|2022-01-05 17:42:50|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|5938.9|5932.9|0
1641404580000|2022-01-05 17:43:00|5935.8|5929.8|5935.3|5929.3|5935.8|5929.8|5934.8|5928.8|17
1641404590000|2022-01-05 17:43:10|5935.8|5929.8|5936.3|5930.3|5936.3|5930.3|5935.8|5929.8|3
1641404600000|2022-01-05 17:43:20|||||||||21
1641404610000|2022-01-05 17:43:30|||||||||1
1641404620000|2022-01-05 17:43:40|||||||||2
1641404630000|2022-01-05 17:43:50|5936.8|5930.8|5935.8|5929.8|5936.8|5930.8|5935.8|5929.8|10
1641404640000|2022-01-05 17:44:00|5936.3|5930.3|5936.4|5930.4|5936.4|5930.4|5936.3|5930.3|1
1641404650000|2022-01-05 17:44:10|5936.3|5930.3|5935.8|5929.8|5936.3|5930.3|5935.8|5929.8|0
1641404660000|2022-01-05 17:44:20|||||||||2
1641404670000|2022-01-05 17:44:30|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|3
1641404680000|2022-01-05 17:44:40|5936.8|5930.8|5940.3|5934.3|5940.3|5934.3|5936.8|5930.8|16
1641404690000|2022-01-05 17:44:50|5939.9|5933.9|5939.9|5933.9|5940.3|5934.3|5939.9|5933.9|2
1641404700000|2022-01-05 17:45:00|5940.3|5934.3|5939.9|5933.9|5940.3|5934.3|5939.9|5933.9|1
1641404710000|2022-01-05 17:45:10|||||||||2
1641404720000|2022-01-05 17:45:20|||||||||2
1641404740000|2022-01-05 17:45:40|5939.8|5933.8|5939.9|5933.9|5939.9|5933.9|5939.8|5933.8|1
1641404760000|2022-01-05 17:46:00|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|3
1641404770000|2022-01-05 17:46:10|5939.8|5933.8|5938.3|5932.3|5939.8|5933.8|5936.8|5930.8|13
1641404780000|2022-01-05 17:46:20|5936.9|5930.9|5937.3|5931.3|5937.3|5931.3|5936.9|5930.9|6
1641404790000|2022-01-05 17:46:30|5937.8|5931.8|5936.9|5930.9|5937.8|5931.8|5936.9|5930.9|1
1641404800000|2022-01-05 17:46:40|5936.8|5930.8|5937.8|5931.8|5937.8|5931.8|5936.8|5930.8|20
1641404810000|2022-01-05 17:46:50|5937.9|5931.9|5938.3|5932.3|5938.3|5932.3|5937.9|5931.9|11
1641404820000|2022-01-05 17:47:00|5938.8|5932.8|5940.3|5934.3|5940.4|5934.4|5938.8|5932.8|4
1641404830000|2022-01-05 17:47:10|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|0
1641404840000|2022-01-05 17:47:20|5939.3|5933.3|5939.8|5933.8|5939.8|5933.8|5939.3|5933.3|1
1641404850000|2022-01-05 17:47:30|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|13
1641404860000|2022-01-05 17:47:40|5937.4|5931.4|5937|5931|5937.4|5931.4|5937|5931|2
1641404870000|2022-01-05 17:47:50|5936.8|5930.8|5938.9|5932.9|5939.3|5933.3|5934.8|5928.8|40
1641404880000|2022-01-05 17:48:00|5938.8|5932.8|5939.3|5933.3|5939.8|5933.8|5938.8|5932.8|7
1641404890000|2022-01-05 17:48:10|5940.3|5934.3|5939.8|5933.8|5940.3|5934.3|5939.8|5933.8|6
1641404900000|2022-01-05 17:48:20|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|5938.8|5932.8|1
1641404910000|2022-01-05 17:48:30|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|0
1641404920000|2022-01-05 17:48:40|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|2
1641404930000|2022-01-05 17:48:50|5940.8|5934.8|5940.3|5934.3|5940.8|5934.8|5940.3|5934.3|4
1641404940000|2022-01-05 17:49:00|5939.4|5933.4|5940.3|5934.3|5940.8|5934.8|5939.4|5933.4|9
1641404950000|2022-01-05 17:49:10|5938.8|5932.8|5939.3|5933.3|5939.3|5933.3|5938.8|5932.8|6
1641404960000|2022-01-05 17:49:20|5939.8|5933.8|5940.3|5934.3|5940.8|5934.8|5939.8|5933.8|6
1641404970000|2022-01-05 17:49:30|5940.9|5934.9|5937.3|5931.3|5940.9|5934.9|5935.8|5929.8|27
1641404980000|2022-01-05 17:49:40|5936.8|5930.8|5936.8|5930.8|5937.3|5931.3|5936.8|5930.8|1
1641405000000|2022-01-05 17:50:00|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|2
1641405010000|2022-01-05 17:50:10|||||||||60
1641405020000|2022-01-05 17:50:20|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|4
1641405030000|2022-01-05 17:50:30|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|2
1641405040000|2022-01-05 17:50:40|5936.4|5930.4|5931.4|5925.4|5936.4|5930.4|5931.4|5925.4|13
1641405050000|2022-01-05 17:50:50|5931.1|5925.1|5931.4|5925.4|5931.9|5925.9|5931.1|5925.1|8
1641405060000|2022-01-05 17:51:00|5926.9|5920.9|5928.9|5922.9|5929|5923|5926.9|5920.9|19
1641405070000|2022-01-05 17:51:10|5929|5923|5927.5|5921.5|5929|5923|5927.5|5921.5|8
1641405080000|2022-01-05 17:51:20|5927.1|5921.1|5931.3|5925.3|5931.3|5925.3|5927.1|5921.1|38
1641405090000|2022-01-05 17:51:30|5930.9|5924.9|5932.3|5926.3|5932.8|5926.8|5930.8|5924.8|9
1641405100000|2022-01-05 17:51:40|5933.3|5927.3|5934.3|5928.3|5934.3|5928.3|5933.3|5927.3|1
1641405110000|2022-01-05 17:51:50|5934.7|5928.7|5934.8|5928.8|5934.8|5928.8|5934.7|5928.7|4
1641405120000|2022-01-05 17:52:00|5935.3|5929.3|5935.8|5929.8|5936.3|5930.3|5935.3|5929.3|8
1641405130000|2022-01-05 17:52:10|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|3
1641405140000|2022-01-05 17:52:20|||||||||8
1641405150000|2022-01-05 17:52:30|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|10
1641405160000|2022-01-05 17:52:40|5933.8|5927.8|5935.3|5929.3|5935.3|5929.3|5933.8|5927.8|4
1641405180000|2022-01-05 17:53:00|5935.8|5929.8|5936.8|5930.8|5936.8|5930.8|5935.8|5929.8|1
1641405190000|2022-01-05 17:53:10|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|4
1641405200000|2022-01-05 17:53:20|5938.5|5932.5|5938.3|5932.3|5938.5|5932.5|5938.3|5932.3|13
1641405210000|2022-01-05 17:53:30|5937.8|5931.8|5939.8|5933.8|5940.3|5934.3|5937.8|5931.8|6
1641405220000|2022-01-05 17:53:40|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|1
1641405230000|2022-01-05 17:53:50|5940.7|5934.7|5940.8|5934.8|5940.8|5934.8|5940.7|5934.7|3
1641405240000|2022-01-05 17:54:00|||||||||4
1641405250000|2022-01-05 17:54:10|||||||||1
1641405260000|2022-01-05 17:54:20|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|8
1641405280000|2022-01-05 17:54:40|5938.9|5932.9|5939.8|5933.8|5939.8|5933.8|5938.9|5932.9|5
1641405290000|2022-01-05 17:54:50|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|2
1641405310000|2022-01-05 17:55:10|5940.3|5934.3|5941.3|5935.3|5941.8|5935.8|5940.3|5934.3|16
1641405320000|2022-01-05 17:55:20|5940.8|5934.8|5941.3|5935.3|5941.3|5935.3|5940.8|5934.8|0
1641405330000|2022-01-05 17:55:30|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|4
1641405340000|2022-01-05 17:55:40|||||||||3
1641405350000|2022-01-05 17:55:50|5940.4|5934.4|5941.3|5935.3|5941.3|5935.3|5940.4|5934.4|6
1641405360000|2022-01-05 17:56:00|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|2
1641405370000|2022-01-05 17:56:10|||||||||1
1641405380000|2022-01-05 17:56:20|5947.3|5941.3|5946.3|5940.3|5947.3|5941.3|5946.3|5940.3|8
1641405390000|2022-01-05 17:56:30|5944.8|5938.8|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|4
1641405400000|2022-01-05 17:56:40|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|1
1641405410000|2022-01-05 17:56:50|5944.3|5938.3|5943.9|5937.9|5944.8|5938.8|5943.8|5937.8|4
1641405420000|2022-01-05 17:57:00|5943.8|5937.8|5943.9|5937.9|5943.9|5937.9|5943.8|5937.8|1
1641405430000|2022-01-05 17:57:10|5944.8|5938.8|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|4
1641405440000|2022-01-05 17:57:20|5944.8|5938.8|5944.3|5938.3|5944.8|5938.8|5944.3|5938.3|8
1641405450000|2022-01-05 17:57:30|||||||||10
1641405460000|2022-01-05 17:57:40|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|15
1641405470000|2022-01-05 17:57:50|5943.8|5937.8|5945.3|5939.3|5946.3|5940.3|5943.8|5937.8|20
1641405480000|2022-01-05 17:58:00|5945.8|5939.8|5945.8|5939.8|5946.3|5940.3|5945.8|5939.8|2
1641405500000|2022-01-05 17:58:20|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|7
1641405510000|2022-01-05 17:58:30|5946.8|5940.8|5946.3|5940.3|5946.8|5940.8|5945.8|5939.8|4
1641405520000|2022-01-05 17:58:40|5946.7|5940.7|5945.3|5939.3|5946.7|5940.7|5945.3|5939.3|10
1641405530000|2022-01-05 17:58:50|5945.6|5939.6|5946.3|5940.3|5946.8|5940.8|5945.6|5939.6|5
1641405540000|2022-01-05 17:59:00|||||||||1
1641405560000|2022-01-05 17:59:20|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|6
1641405570000|2022-01-05 17:59:30|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|4
1641405580000|2022-01-05 17:59:40|5949.8|5943.8|5948.8|5942.8|5949.8|5943.8|5948.3|5942.3|3
1641405590000|2022-01-05 17:59:50|5949.2|5943.2|5949.3|5943.3|5949.8|5943.8|5949.2|5943.2|3
1641405600000|2022-01-05 18:00:00|5948.3|5942.3|5948.8|5942.8|5948.8|5942.8|5948.2|5942.2|0
1641405610000|2022-01-05 18:00:10|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|3
1641405620000|2022-01-05 18:00:20|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|24
1641405630000|2022-01-05 18:00:30|5948.3|5942.3|5950.3|5944.3|5950.3|5944.3|5948.3|5942.3|14
1641405640000|2022-01-05 18:00:40|5950.8|5944.8|5951.8|5945.8|5952.8|5946.8|5950.8|5944.8|24
1641405650000|2022-01-05 18:00:50|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|4
1641405660000|2022-01-05 18:01:00|5953.8|5947.8|5951.8|5945.8|5953.8|5947.8|5951.8|5945.8|16
1641405690000|2022-01-05 18:01:30|5950.8|5944.8|5951.8|5945.8|5951.8|5945.8|5950.3|5944.3|10
1641405700000|2022-01-05 18:01:40|||||||||6
1641405710000|2022-01-05 18:01:50|||||||||5
1641405720000|2022-01-05 18:02:00|5950.3|5944.3|5950.8|5944.8|5950.8|5944.8|5950.3|5944.3|3
1641405730000|2022-01-05 18:02:10|5951.8|5945.8|5951.3|5945.3|5951.8|5945.8|5951.3|5945.3|3
1641405740000|2022-01-05 18:02:20|5950.8|5944.8|5951.3|5945.3|5951.3|5945.3|5949.8|5943.8|39
1641405750000|2022-01-05 18:02:30|5951.8|5945.8|5951.8|5945.8|5952.9|5946.9|5951.8|5945.8|9
1641405760000|2022-01-05 18:02:40|||||||||2
1641405780000|2022-01-05 18:03:00|5953.8|5947.8|5952.3|5946.3|5953.8|5947.8|5951.8|5945.8|13
1641405790000|2022-01-05 18:03:10|5952.8|5946.8|5951.8|5945.8|5952.8|5946.8|5951.8|5945.8|4
1641405800000|2022-01-05 18:03:20|5951.9|5945.9|5952.8|5946.8|5952.8|5946.8|5951.9|5945.9|1
1641405810000|2022-01-05 18:03:30|5953.3|5947.3|5953.3|5947.3|5953.8|5947.8|5953.3|5947.3|1
1641405820000|2022-01-05 18:03:40|5953.8|5947.8|5954.3|5948.3|5954.3|5948.3|5953.3|5947.3|0
1641405830000|2022-01-05 18:03:50|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1641405840000|2022-01-05 18:04:00|5954.3|5948.3|5955.8|5949.8|5955.8|5949.8|5953.8|5947.8|4
1641405850000|2022-01-05 18:04:10|5955.9|5949.9|5956.8|5950.8|5957.3|5951.3|5955.9|5949.9|7
1641405860000|2022-01-05 18:04:20|5957.8|5951.8|5956.8|5950.8|5957.8|5951.8|5956.8|5950.8|4
1641405870000|2022-01-05 18:04:30|5956.9|5950.9|5956.8|5950.8|5956.9|5950.9|5956.8|5950.8|4
1641405880000|2022-01-05 18:04:40|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|0
1641405890000|2022-01-05 18:04:50|5956.8|5950.8|5956.3|5950.3|5956.8|5950.8|5954.9|5948.9|19
1641405900000|2022-01-05 18:05:00|||||||||2
1641405910000|2022-01-05 18:05:10|||||||||5
1641405920000|2022-01-05 18:05:20|5956.4|5950.4|5957.8|5951.8|5958.3|5952.3|5956.4|5950.4|17
1641405930000|2022-01-05 18:05:30|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|3
1641405940000|2022-01-05 18:05:40|5958.4|5952.4|5960.8|5954.8|5960.8|5954.8|5958.4|5952.4|12
1641405950000|2022-01-05 18:05:50|5960.9|5954.9|5960.4|5954.4|5960.9|5954.9|5959.8|5953.8|5
1641405960000|2022-01-05 18:06:00|5960.3|5954.3|5957.3|5951.3|5960.3|5954.3|5957.3|5951.3|5
1641405970000|2022-01-05 18:06:10|5957.8|5951.8|5959.8|5953.8|5959.8|5953.8|5957.8|5951.8|4
1641405980000|2022-01-05 18:06:20|5958.8|5952.8|5959.8|5953.8|5959.8|5953.8|5958.8|5952.8|5
1641405990000|2022-01-05 18:06:30|5959.3|5953.3|5959.4|5953.4|5959.8|5953.8|5959.3|5953.3|2
1641406000000|2022-01-05 18:06:40|5959|5953|5959.3|5953.3|5959.3|5953.3|5959|5953|3
1641406010000|2022-01-05 18:06:50|5959.4|5953.4|5959.8|5953.8|5960.8|5954.8|5959.4|5953.4|7
1641406020000|2022-01-05 18:07:00|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|11
1641406030000|2022-01-05 18:07:10|5957.8|5951.8|5959.3|5953.3|5959.3|5953.3|5957.8|5951.8|9
1641406040000|2022-01-05 18:07:20|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|0
1641406050000|2022-01-05 18:07:30|5958.9|5952.9|5959.3|5953.3|5959.3|5953.3|5958.9|5952.9|3
1641406060000|2022-01-05 18:07:40|||||||||1
1641406070000|2022-01-05 18:07:50|5958.9|5952.9|5958.3|5952.3|5958.9|5952.9|5958.3|5952.3|5
1641406080000|2022-01-05 18:08:00|5958.4|5952.4|5958.4|5952.4|5958.4|5952.4|5958.4|5952.4|0
1641406090000|2022-01-05 18:08:10|5958.3|5952.3|5959.3|5953.3|5959.8|5953.8|5958.3|5952.3|7
1641406100000|2022-01-05 18:08:20|5959.8|5953.8|5960.3|5954.3|5960.3|5954.3|5959.8|5953.8|0
1641406110000|2022-01-05 18:08:30|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|0
1641406120000|2022-01-05 18:08:40|5960.3|5954.3|5959.8|5953.8|5960.3|5954.3|5959.8|5953.8|4
1641406130000|2022-01-05 18:08:50|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|2
1641406140000|2022-01-05 18:09:00|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|3
1641406150000|2022-01-05 18:09:10|5957.8|5951.8|5958.3|5952.3|5958.3|5952.3|5957.8|5951.8|6
1641406160000|2022-01-05 18:09:20|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|0
1641406170000|2022-01-05 18:09:30|5959.8|5953.8|5960.3|5954.3|5960.8|5954.8|5959.8|5953.8|2
1641406180000|2022-01-05 18:09:40|5960.4|5954.4|5959.4|5953.4|5960.8|5954.8|5959.4|5953.4|8
1641406190000|2022-01-05 18:09:50|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|1
1641406200000|2022-01-05 18:10:00|5959.9|5953.9|5959.4|5953.4|5959.9|5953.9|5959.4|5953.4|5
1641406210000|2022-01-05 18:10:10|5960.3|5954.3|5959.8|5953.8|5960.3|5954.3|5959.8|5953.8|1
1641406220000|2022-01-05 18:10:20|||||||||1
1641406230000|2022-01-05 18:10:30|||||||||1
1641406250000|2022-01-05 18:10:50|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|8
1641406260000|2022-01-05 18:11:00|5959.9|5953.9|5960.3|5954.3|5960.3|5954.3|5959.9|5953.9|0
1641406270000|2022-01-05 18:11:10|5959.8|5953.8|5960.3|5954.3|5960.3|5954.3|5959.8|5953.8|2
1641406280000|2022-01-05 18:11:20|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|1
1641406290000|2022-01-05 18:11:30|5957.8|5951.8|5960.8|5954.8|5960.8|5954.8|5957.8|5951.8|12
1641406300000|2022-01-05 18:11:40|||||||||8
1641406310000|2022-01-05 18:11:50|||||||||12
1641406320000|2022-01-05 18:12:00|||||||||5
1641406330000|2022-01-05 18:12:10|5960.3|5954.3|5959.8|5953.8|5960.3|5954.3|5959.8|5953.8|10
1641406340000|2022-01-05 18:12:20|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|4
1641406350000|2022-01-05 18:12:30|||||||||1
1641406360000|2022-01-05 18:12:40|||||||||4
1641406370000|2022-01-05 18:12:50|5959.3|5953.3|5959.3|5953.3|5959.3|5953.3|5959.3|5953.3|8
1641406380000|2022-01-05 18:13:00|5959.8|5953.8|5960.8|5954.8|5960.8|5954.8|5959.8|5953.8|0
1641406390000|2022-01-05 18:13:10|||||||||1
1641406400000|2022-01-05 18:13:20|5960.3|5954.3|5960.8|5954.8|5960.8|5954.8|5960.3|5954.3|4
1641406410000|2022-01-05 18:13:30|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|5960.9|5954.9|0
1641406420000|2022-01-05 18:13:40|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|2
1641406430000|2022-01-05 18:13:50|||||||||1
1641406440000|2022-01-05 18:14:00|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|8
1641406450000|2022-01-05 18:14:10|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|2
1641406460000|2022-01-05 18:14:20|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|4
1641406470000|2022-01-05 18:14:30|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|2
1641406480000|2022-01-05 18:14:40|||||||||12
1641406490000|2022-01-05 18:14:50|||||||||2
1641406500000|2022-01-05 18:15:00|5960.7|5954.7|5959.8|5953.8|5960.7|5954.7|5959.8|5953.8|6
1641406510000|2022-01-05 18:15:10|||||||||2
1641406530000|2022-01-05 18:15:30|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|7
1641406540000|2022-01-05 18:15:40|||||||||16
1641406550000|2022-01-05 18:15:50|||||||||8
1641406560000|2022-01-05 18:16:00|5961.8|5955.8|5961.3|5955.3|5962.9|5956.9|5961.3|5955.3|25
1641406570000|2022-01-05 18:16:10|5961.8|5955.8|5961.8|5955.8|5962.3|5956.3|5961.8|5955.8|8
1641406580000|2022-01-05 18:16:20|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5961.8|5955.8|2
1641406590000|2022-01-05 18:16:30|5962.8|5956.8|5962.3|5956.3|5962.8|5956.8|5962.3|5956.3|5
1641406600000|2022-01-05 18:16:40|5961.8|5955.8|5961.8|5955.8|5962.3|5956.3|5961.8|5955.8|6
1641406610000|2022-01-05 18:16:50|5960.9|5954.9|5958.3|5952.3|5960.9|5954.9|5957.8|5951.8|15
1641406620000|2022-01-05 18:17:00|5955.7|5949.7|5957.3|5951.3|5957.3|5951.3|5955.7|5949.7|8
1641406630000|2022-01-05 18:17:10|5956.9|5950.9|5957.3|5951.3|5957.3|5951.3|5956.9|5950.9|5
1641406650000|2022-01-05 18:17:30|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|17
1641406660000|2022-01-05 18:17:40|5954.8|5948.8|5955.3|5949.3|5955.3|5949.3|5954.8|5948.8|10
1641406670000|2022-01-05 18:17:50|5955.8|5949.8|5956.3|5950.3|5956.3|5950.3|5955.8|5949.8|9
1641406680000|2022-01-05 18:18:00|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|0
1641406690000|2022-01-05 18:18:10|5957.3|5951.3|5957.8|5951.8|5957.8|5951.8|5957.3|5951.3|18
1641406700000|2022-01-05 18:18:20|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|1
1641406710000|2022-01-05 18:18:30|||||||||18
1641406720000|2022-01-05 18:18:40|||||||||5
1641406730000|2022-01-05 18:18:50|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1641406740000|2022-01-05 18:19:00|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|3
1641406750000|2022-01-05 18:19:10|||||||||7
1641406760000|2022-01-05 18:19:20|||||||||1
1641406770000|2022-01-05 18:19:30|5956.9|5950.9|5958.3|5952.3|5958.3|5952.3|5956.8|5950.8|6
1641406780000|2022-01-05 18:19:40|5958.9|5952.9|5958.8|5952.8|5958.9|5952.9|5958.8|5952.8|2
1641406790000|2022-01-05 18:19:50|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|13
1641406820000|2022-01-05 18:20:20|||||||||2
1641406840000|2022-01-05 18:20:40|5957.4|5951.4|5957.3|5951.3|5957.4|5951.4|5957.3|5951.3|22
1641406850000|2022-01-05 18:20:50|5956.8|5950.8|5957.3|5951.3|5957.3|5951.3|5956.8|5950.8|1
1641406860000|2022-01-05 18:21:00|5957.8|5951.8|5960.3|5954.3|5960.3|5954.3|5957.8|5951.8|5
1641406870000|2022-01-05 18:21:10|5960.7|5954.7|5961.7|5955.7|5961.7|5955.7|5960.7|5954.7|389
1641406890000|2022-01-05 18:21:30|5962.2|5956.2|5962.2|5956.2|5962.7|5956.7|5962.2|5956.2|18
1641406900000|2022-01-05 18:21:40|5962.6|5956.6|5962.7|5956.7|5962.7|5956.7|5962.6|5956.6|7
1641406910000|2022-01-05 18:21:50|||||||||2
1641406920000|2022-01-05 18:22:00|5963.6|5957.6|5961.7|5955.7|5963.7|5957.7|5961.7|5955.7|15
1641406930000|2022-01-05 18:22:10|5960.7|5954.7|5961.2|5955.2|5961.2|5955.2|5960.7|5954.7|14
1641406950000|2022-01-05 18:22:30|5962.6|5956.6|5962.2|5956.2|5962.6|5956.6|5962.2|5956.2|6
1641406960000|2022-01-05 18:22:40|5961.8|5955.8|5962.7|5956.7|5963.7|5957.7|5961.8|5955.8|6
1641406970000|2022-01-05 18:22:50|||||||||3
1641406980000|2022-01-05 18:23:00|||||||||1
1641407000000|2022-01-05 18:23:20|5966.1|5960.1|5966.2|5960.2|5966.2|5960.2|5965.7|5959.7|35
1641407010000|2022-01-05 18:23:30|5965.8|5959.8|5966.2|5960.2|5966.6|5960.6|5965.7|5959.7|13
1641407030000|2022-01-05 18:23:50|5965.8|5959.8|5963.2|5957.2|5966.6|5960.6|5962.7|5956.7|22
1641407040000|2022-01-05 18:24:00|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|11
1641407050000|2022-01-05 18:24:10|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|1
1641407060000|2022-01-05 18:24:20|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|5963.7|5957.7|1
1641407070000|2022-01-05 18:24:30|5962.8|5956.8|5962.7|5956.7|5963.3|5957.3|5962.7|5956.7|4
1641407080000|2022-01-05 18:24:40|||||||||1
1641407090000|2022-01-05 18:24:50|5962.8|5956.8|5963.2|5957.2|5963.7|5957.7|5962.8|5956.8|8
1641407110000|2022-01-05 18:25:10|||||||||4
1641407130000|2022-01-05 18:25:30|||||||||2
1641407140000|2022-01-05 18:25:40|5963.6|5957.6|5961.7|5955.7|5963.6|5957.6|5961.7|5955.7|7
1641407150000|2022-01-05 18:25:50|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|5962.2|5956.2|2
1641407160000|2022-01-05 18:26:00|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|5963.2|5957.2|3
1641407170000|2022-01-05 18:26:10|5962.7|5956.7|5963.7|5957.7|5963.7|5957.7|5962.7|5956.7|5
1641407190000|2022-01-05 18:26:30|||||||||1
1641407200000|2022-01-05 18:26:40|||||||||2
1641407210000|2022-01-05 18:26:50|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|6
1641407230000|2022-01-05 18:27:10|5963.7|5957.7|5964.2|5958.2|5964.3|5958.3|5963.7|5957.7|1
1641407240000|2022-01-05 18:27:20|5964.6|5958.6|5964.8|5958.8|5966.2|5960.2|5964.6|5958.6|11
1641407250000|2022-01-05 18:27:30|5965.7|5959.7|5965.7|5959.7|5966.7|5960.7|5964.8|5958.8|9
1641407260000|2022-01-05 18:27:40|5965.3|5959.3|5966.2|5960.2|5966.2|5960.2|5964.7|5958.7|9
1641407270000|2022-01-05 18:27:50|5966.1|5960.1|5965.7|5959.7|5966.1|5960.1|5965.7|5959.7|0
1641407280000|2022-01-05 18:28:00|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|5965.7|5959.7|3
1641407290000|2022-01-05 18:28:10|5966.6|5960.6|5965.7|5959.7|5966.7|5960.7|5965.7|5959.7|15
1641407300000|2022-01-05 18:28:20|5965.6|5959.6|5965.1|5959.1|5965.6|5959.6|5964.7|5958.7|11
1641407310000|2022-01-05 18:28:30|5964.7|5958.7|5964.7|5958.7|5965.1|5959.1|5964.7|5958.7|16
1641407320000|2022-01-05 18:28:40|5964.2|5958.2|5964.2|5958.2|5964.7|5958.7|5964.2|5958.2|3
1641407330000|2022-01-05 18:28:50|5964.3|5958.3|5964.7|5958.7|5964.7|5958.7|5964.3|5958.3|0
1641407340000|2022-01-05 18:29:00|5965.1|5959.1|5966.1|5960.1|5966.1|5960.1|5965.1|5959.1|5
1641407350000|2022-01-05 18:29:10|5965.7|5959.7|5965.3|5959.3|5965.7|5959.7|5965.3|5959.3|2
1641407360000|2022-01-05 18:29:20|5965.7|5959.7|5966.2|5960.2|5966.2|5960.2|5965.3|5959.3|7
1641407370000|2022-01-05 18:29:30|5965.7|5959.7|5966.7|5960.7|5966.7|5960.7|5965.7|5959.7|1
1641407380000|2022-01-05 18:29:40|5966.3|5960.3|5966.2|5960.2|5966.3|5960.3|5966.2|5960.2|1
1641407390000|2022-01-05 18:29:50|5965.8|5959.8|5966.2|5960.2|5966.7|5960.7|5965.8|5959.8|13
1641407400000|2022-01-05 18:30:00|5966.7|5960.7|5966.7|5960.7|5966.7|5960.7|5966.7|5960.7|4
1641407410000|2022-01-05 18:30:10|5969.1|5963.1|5967.2|5961.2|5969.1|5963.1|5967.2|5961.2|8
1641407420000|2022-01-05 18:30:20|5965.9|5959.9|5966.2|5960.2|5966.2|5960.2|5964.7|5958.7|35
1641407440000|2022-01-05 18:30:40|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|1
1641407450000|2022-01-05 18:30:50|5966.2|5960.2|5967.6|5961.6|5967.6|5961.6|5966.2|5960.2|1
1641407460000|2022-01-05 18:31:00|5968.1|5962.1|5968.1|5962.1|5968.1|5962.1|5967.7|5961.7|2
1641407470000|2022-01-05 18:31:10|5968.6|5962.6|5967.7|5961.7|5968.6|5962.6|5967.7|5961.7|5
1641407480000|2022-01-05 18:31:20|5968.5|5962.5|5968.6|5962.6|5969.1|5963.1|5968.5|5962.5|13
1641407490000|2022-01-05 18:31:30|5967.7|5961.7|5968.6|5962.6|5968.6|5962.6|5967.7|5961.7|6
1641407500000|2022-01-05 18:31:40|5969|5963|5969.1|5963.1|5969.1|5963.1|5969|5963|23
1641407510000|2022-01-05 18:31:50|5969|5963|5969.6|5963.6|5969.6|5963.6|5969|5963|3
1641407520000|2022-01-05 18:32:00|5969.1|5963.1|5969.6|5963.6|5969.6|5963.6|5969.1|5963.1|4
1641407530000|2022-01-05 18:32:10|5969.7|5963.7|5966.7|5960.7|5969.7|5963.7|5966.7|5960.7|19
1641407540000|2022-01-05 18:32:20|5968|5962|5967.7|5961.7|5968.1|5962.1|5967.7|5961.7|10
1641407550000|2022-01-05 18:32:30|5966.8|5960.8|5967.6|5961.6|5967.6|5961.6|5966.7|5960.7|18
1641407560000|2022-01-05 18:32:40|5967.7|5961.7|5968.7|5962.7|5968.7|5962.7|5967.6|5961.6|11
1641407570000|2022-01-05 18:32:50|5968.6|5962.6|5968.7|5962.7|5969.6|5963.6|5968.6|5962.6|3
1641407580000|2022-01-05 18:33:00|5968.6|5962.6|5968.7|5962.7|5968.7|5962.7|5968.6|5962.6|1
1641407590000|2022-01-05 18:33:10|5968.6|5962.6|5968.7|5962.7|5968.7|5962.7|5968.6|5962.6|0
1641407600000|2022-01-05 18:33:20|5968.6|5962.6|5966.7|5960.7|5968.7|5962.7|5966.7|5960.7|810
1641407610000|2022-01-05 18:33:30|5967.7|5961.7|5967.2|5961.2|5968.1|5962.1|5967.2|5961.2|54
1641407620000|2022-01-05 18:33:40|||||||||11
1641407630000|2022-01-05 18:33:50|||||||||2
1641407640000|2022-01-05 18:34:00|5966.8|5960.8|5966.5|5960.5|5967.2|5961.2|5966.1|5960.1|34
1641407650000|2022-01-05 18:34:10|5966.6|5960.6|5967|5961|5967.5|5961.5|5966.6|5960.6|107
1641407660000|2022-01-05 18:34:20|5967.5|5961.5|5967|5961|5967.5|5961.5|5967|5961|3
1641407670000|2022-01-05 18:34:30|5967.5|5961.5|5967|5961|5967.5|5961.5|5967|5961|0
1641407680000|2022-01-05 18:34:40|5964.1|5958.1|5964|5958|5964.5|5958.5|5962|5956|20
1641407690000|2022-01-05 18:34:50|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|2
1641407700000|2022-01-05 18:35:00|5964|5958|5964|5958|5964|5958|5964|5958|1
1641407710000|2022-01-05 18:35:10|5964.1|5958.1|5966|5960|5966|5960|5964.1|5958.1|3
1641407720000|2022-01-05 18:35:20|5965.6|5959.6|5967|5961|5967|5961|5965.6|5959.6|6
1641407730000|2022-01-05 18:35:30|5967.5|5961.5|5967.4|5961.4|5967.8|5961.8|5967.4|5961.4|105
1641407740000|2022-01-05 18:35:40|5967.8|5961.8|5965.9|5959.9|5968.5|5962.5|5965.9|5959.9|11
1641407750000|2022-01-05 18:35:50|5966.4|5960.4|5966.4|5960.4|5966.8|5960.8|5966.4|5960.4|7
1641407770000|2022-01-05 18:36:10|||||||||1
1641407780000|2022-01-05 18:36:20|5965|5959|5964.9|5958.9|5965|5959|5964.9|5958.9|4
1641407790000|2022-01-05 18:36:30|5961.5|5955.5|5959.4|5953.4|5962.4|5956.4|5958.4|5952.4|25
1641407810000|2022-01-05 18:36:50|5958.5|5952.5|5959.4|5953.4|5959.4|5953.4|5958.4|5952.4|28
1641407820000|2022-01-05 18:37:00|5958.5|5952.5|5957.9|5951.9|5959.4|5953.4|5957.9|5951.9|13
1641407830000|2022-01-05 18:37:10|5957|5951|5958.9|5952.9|5958.9|5952.9|5956.5|5950.5|13
1641407840000|2022-01-05 18:37:20|5958.5|5952.5|5959|5953|5959|5953|5958.4|5952.4|9
1641407850000|2022-01-05 18:37:30|5958.5|5952.5|5957.9|5951.9|5958.5|5952.5|5956.5|5950.5|15
1641407860000|2022-01-05 18:37:40|5957.8|5951.8|5958.9|5952.9|5958.9|5952.9|5957.8|5951.8|1
1641407870000|2022-01-05 18:37:50|5959.9|5953.9|5956.4|5950.4|5959.9|5953.9|5956.4|5950.4|23
1641407880000|2022-01-05 18:38:00|||||||||20
1641407890000|2022-01-05 18:38:10|5957.8|5951.8|5957.4|5951.4|5958.4|5952.4|5957.4|5951.4|24
1641407900000|2022-01-05 18:38:20|5956.4|5950.4|5956.9|5950.9|5957.4|5951.4|5956.4|5950.4|6
1641407910000|2022-01-05 18:38:30|5956.4|5950.4|5954.9|5948.9|5956.4|5950.4|5953.9|5947.9|56
1641407920000|2022-01-05 18:38:40|5956.5|5950.5|5954|5948|5956.5|5950.5|5953.5|5947.5|51
1641407930000|2022-01-05 18:38:50|5951.9|5945.9|5950.4|5944.4|5952.3|5946.3|5949.9|5943.9|21
1641407940000|2022-01-05 18:39:00|5950.3|5944.3|5949.9|5943.9|5950.3|5944.3|5949.9|5943.9|5
1641407950000|2022-01-05 18:39:10|5950.9|5944.9|5950|5944|5951.9|5945.9|5950|5944|29
1641407960000|2022-01-05 18:39:20|5951|5945|5951|5945|5951|5945|5951|5945|0
1641407970000|2022-01-05 18:39:30|5951.4|5945.4|5952|5946|5952|5946|5951.4|5945.4|2
1641407980000|2022-01-05 18:39:40|||||||||1
1641407990000|2022-01-05 18:39:50|5953|5947|5953.5|5947.5|5953.5|5947.5|5953|5947|12
1641408000000|2022-01-05 18:40:00|5954|5948|5953.1|5947.1|5954|5948|5952.6|5946.6|5
1641408010000|2022-01-05 18:40:10|5953.5|5947.5|5953.1|5947.1|5954|5948|5953.1|5947.1|2
1641408020000|2022-01-05 18:40:20|5954|5948|5952.7|5946.7|5954|5948|5952.7|5946.7|4
1641408030000|2022-01-05 18:40:30|5952.6|5946.6|5949|5943|5954|5948|5949|5943|41
1641408040000|2022-01-05 18:40:40|5949.5|5943.5|5951|5945|5951|5945|5949.5|5943.5|5
1641408050000|2022-01-05 18:40:50|5950.9|5944.9|5949.2|5943.2|5950.9|5944.9|5948.8|5942.8|12
1641408060000|2022-01-05 18:41:00|5948.7|5942.7|5948.7|5942.7|5949.3|5943.3|5948.7|5942.7|8
1641408070000|2022-01-05 18:41:10|5948.6|5942.6|5948.2|5942.2|5948.6|5942.6|5948.2|5942.2|3
1641408080000|2022-01-05 18:41:20|5948.7|5942.7|5949.2|5943.2|5950.2|5944.2|5948.7|5942.7|7
1641408090000|2022-01-05 18:41:30|5949.7|5943.7|5948.2|5942.2|5949.7|5943.7|5948.2|5942.2|14
1641408100000|2022-01-05 18:41:40|5948.1|5942.1|5949.7|5943.7|5949.7|5943.7|5948.1|5942.1|10
1641408110000|2022-01-05 18:41:50|5949.6|5943.6|5951.2|5945.2|5952.6|5946.6|5949.6|5943.6|41
1641408120000|2022-01-05 18:42:00|5950.7|5944.7|5949.7|5943.7|5950.7|5944.7|5949.7|5943.7|7
1641408130000|2022-01-05 18:42:10|5951.2|5945.2|5950.1|5944.1|5951.2|5945.2|5950.1|5944.1|11
1641408140000|2022-01-05 18:42:20|5949.7|5943.7|5951.5|5945.5|5951.5|5945.5|5949.7|5943.7|7
1641408150000|2022-01-05 18:42:30|5951|5945|5951|5945|5951.5|5945.5|5951|5945|3
1641408160000|2022-01-05 18:42:40|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.5|5944.5|46
1641408170000|2022-01-05 18:42:50|5950.2|5944.2|5950.1|5944.1|5950.2|5944.2|5950.1|5944.1|7
1641408180000|2022-01-05 18:43:00|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|2
1641408190000|2022-01-05 18:43:10|5952.1|5946.1|5952.7|5946.7|5952.7|5946.7|5952.1|5946.1|13
1641408200000|2022-01-05 18:43:20|||||||||4
1641408210000|2022-01-05 18:43:30|||||||||1
1641408220000|2022-01-05 18:43:40|||||||||2
1641408230000|2022-01-05 18:43:50|||||||||1
1641408240000|2022-01-05 18:44:00|5952.8|5946.8|5953.2|5947.2|5954.3|5948.3|5952.7|5946.7|10
1641408260000|2022-01-05 18:44:20|||||||||1
1641408280000|2022-01-05 18:44:40|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|1
1641408290000|2022-01-05 18:44:50|5955.1|5949.1|5956.1|5950.1|5956.1|5950.1|5955.1|5949.1|5
1641408300000|2022-01-05 18:45:00|5955.7|5949.7|5954.7|5948.7|5955.7|5949.7|5954.7|5948.7|18
1641408310000|2022-01-05 18:45:10|||||||||2
1641408330000|2022-01-05 18:45:30|5954.1|5948.1|5954.7|5948.7|5954.7|5948.7|5953.7|5947.7|10
1641408350000|2022-01-05 18:45:50|||||||||1
1641408360000|2022-01-05 18:46:00|||||||||1
1641408370000|2022-01-05 18:46:10|5956.1|5950.1|5956.6|5950.6|5956.6|5950.6|5956.1|5950.1|3
1641408380000|2022-01-05 18:46:20|5956.8|5950.8|5957.6|5951.6|5957.6|5951.6|5956.8|5950.8|6
1641408390000|2022-01-05 18:46:30|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|2
1641408400000|2022-01-05 18:46:40|5955.6|5949.6|5954.1|5948.1|5955.6|5949.6|5954.1|5948.1|4
1641408410000|2022-01-05 18:46:50|5954|5948|5953.7|5947.7|5954.1|5948.1|5953.7|5947.7|19
1641408420000|2022-01-05 18:47:00|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5952.7|5946.7|5
1641408440000|2022-01-05 18:47:20|5955.1|5949.1|5955.2|5949.2|5955.2|5949.2|5955.1|5949.1|3
1641408460000|2022-01-05 18:47:40|||||||||1
1641408470000|2022-01-05 18:47:50|5955.6|5949.6|5955.7|5949.7|5955.7|5949.7|5955.6|5949.6|0
1641408480000|2022-01-05 18:48:00|5955.2|5949.2|5954.2|5948.2|5956.1|5950.1|5954.2|5948.2|7
1641408490000|2022-01-05 18:48:10|5953.8|5947.8|5953.7|5947.7|5954.2|5948.2|5953.7|5947.7|3
1641408500000|2022-01-05 18:48:20|5953.6|5947.6|5952.7|5946.7|5953.6|5947.6|5952.7|5946.7|3
1641408520000|2022-01-05 18:48:40|5953.6|5947.6|5953.7|5947.7|5954.1|5948.1|5953.6|5947.6|15
1641408530000|2022-01-05 18:48:50|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|3
1641408540000|2022-01-05 18:49:00|5953.7|5947.7|5954.6|5948.6|5954.6|5948.6|5953.7|5947.7|5
1641408550000|2022-01-05 18:49:10|5954.2|5948.2|5954.1|5948.1|5954.2|5948.2|5953.7|5947.7|1
1641408580000|2022-01-05 18:49:40|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|69
1641408590000|2022-01-05 18:49:50|5958|5952|5957.6|5951.6|5958|5952|5957.6|5951.6|2
1641408600000|2022-01-05 18:50:00|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|5956.1|5950.1|2
1641408610000|2022-01-05 18:50:10|5956|5950|5956.7|5950.7|5957.1|5951.1|5955.7|5949.7|11
1641408620000|2022-01-05 18:50:20|5956.6|5950.6|5956.1|5950.1|5956.6|5950.6|5955.2|5949.2|23
1641408630000|2022-01-05 18:50:30|5955.7|5949.7|5956.1|5950.1|5956.6|5950.6|5955.7|5949.7|6
1641408650000|2022-01-05 18:50:50|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|2
1641408660000|2022-01-05 18:51:00|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5
1641408680000|2022-01-05 18:51:20|||||||||1
1641408690000|2022-01-05 18:51:30|5954.7|5948.7|5955.1|5949.1|5955.1|5949.1|5954.7|5948.7|6
1641408700000|2022-01-05 18:51:40|5954.9|5948.9|5953.6|5947.6|5954.9|5948.9|5953.6|5947.6|5
1641408710000|2022-01-05 18:51:50|5955.6|5949.6|5957|5951|5957.5|5951.5|5955.6|5949.6|17
1641408720000|2022-01-05 18:52:00|5956.6|5950.6|5955.5|5949.5|5956.6|5950.6|5955|5949|17
1641408740000|2022-01-05 18:52:20|5955.6|5949.6|5955.5|5949.5|5955.6|5949.6|5955.5|5949.5|5
1641408750000|2022-01-05 18:52:30|5956|5950|5956|5950|5956|5950|5955.5|5949.5|5
1641408760000|2022-01-05 18:52:40|||||||||2
1641408770000|2022-01-05 18:52:50|5957.1|5951.1|5955|5949|5957.1|5951.1|5954.5|5948.5|15
1641408780000|2022-01-05 18:53:00|5955.5|5949.5|5955.5|5949.5|5956|5950|5955|5949|3
1641408790000|2022-01-05 18:53:10|5956|5950|5956|5950|5956|5950|5956|5950|3
1641408800000|2022-01-05 18:53:20|5957|5951|5957|5951|5957|5951|5957|5951|5
1641408820000|2022-01-05 18:53:40|5956|5950|5956|5950|5956|5950|5956|5950|9
1641408830000|2022-01-05 18:53:50|5956.5|5950.5|5956.5|5950.5|5956.5|5950.5|5956|5950|3
1641408840000|2022-01-05 18:54:00|5956|5950|5957|5951|5957|5951|5956|5950|5
1641408850000|2022-01-05 18:54:10|5956.5|5950.5|5957|5951|5957|5951|5956.5|5950.5|2
1641408860000|2022-01-05 18:54:20|5957.5|5951.5|5958|5952|5958|5952|5957.5|5951.5|5
1641408870000|2022-01-05 18:54:30|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|5957|5951|5
1641408880000|2022-01-05 18:54:40|5958|5952|5957.5|5951.5|5958|5952|5957.5|5951.5|10
1641408890000|2022-01-05 18:54:50|5958.5|5952.5|5957.5|5951.5|5958.5|5952.5|5957.5|5951.5|8
1641408900000|2022-01-05 18:55:00|5958|5952|5956.5|5950.5|5958.5|5952.5|5956.5|5950.5|5
1641408910000|2022-01-05 18:55:10|5957|5951|5957|5951|5957.5|5951.5|5957|5951|4
1641408920000|2022-01-05 18:55:20|5957.4|5951.4|5957|5951|5957.5|5951.5|5956.5|5950.5|9
1641408930000|2022-01-05 18:55:30|5956.5|5950.5|5957|5951|5957|5951|5956.5|5950.5|10
1641408940000|2022-01-05 18:55:40|||||||||12
1641408950000|2022-01-05 18:55:50|5957.5|5951.5|5957|5951|5957.5|5951.5|5957|5951|4
1641408960000|2022-01-05 18:56:00|5957.3|5951.3|5954.5|5948.5|5957.3|5951.3|5954.5|5948.5|7
1641408970000|2022-01-05 18:56:10|5955|5949|5954.5|5948.5|5955|5949|5954.5|5948.5|3
1641408980000|2022-01-05 18:56:20|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|3
1641408990000|2022-01-05 18:56:30|5953|5947|5953.5|5947.5|5953.5|5947.5|5952.5|5946.5|9
1641409000000|2022-01-05 18:56:40|5953|5947|5952|5946|5953|5947|5952|5946|5
1641409010000|2022-01-05 18:56:50|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5950.5|5944.5|5
1641409020000|2022-01-05 18:57:00|5950.5|5944.5|5950.5|5944.5|5951.5|5945.5|5950.5|5944.5|7
1641409030000|2022-01-05 18:57:10|5951|5945|5950.5|5944.5|5951|5945|5950.5|5944.5|3
1641409040000|2022-01-05 18:57:20|5949.6|5943.6|5951|5945|5951|5945|5949.6|5943.6|16
1641409050000|2022-01-05 18:57:30|5950.5|5944.5|5949|5943|5950.5|5944.5|5948.5|5942.5|7
1641409060000|2022-01-05 18:57:40|5949.5|5943.5|5948.5|5942.5|5950|5944|5948.5|5942.5|10
1641409070000|2022-01-05 18:57:50|5950|5944|5951|5945|5952|5946|5950|5944|7
1641409080000|2022-01-05 18:58:00|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|0
1641409090000|2022-01-05 18:58:10|5950.1|5944.1|5950|5944|5950.1|5944.1|5950|5944|4
1641409100000|2022-01-05 18:58:20|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|1
1641409110000|2022-01-05 18:58:30|5951.5|5945.5|5953|5947|5953.5|5947.5|5951.5|5945.5|8
1641409120000|2022-01-05 18:58:40|5952.6|5946.6|5952|5946|5952.6|5946.6|5952|5946|1
1641409130000|2022-01-05 18:58:50|5952.5|5946.5|5951|5945|5952.5|5946.5|5951|5945|2
1641409140000|2022-01-05 18:59:00|5951.5|5945.5|5951|5945|5951.5|5945.5|5951|5945|24
1641409150000|2022-01-05 18:59:10|5951.5|5945.5|5953|5947|5953|5947|5951.5|5945.5|4
1641409160000|2022-01-05 18:59:20|||||||||1
1641409170000|2022-01-05 18:59:30|5954.3|5948.3|5952|5946|5954.3|5948.3|5951.8|5945.8|8
1641409180000|2022-01-05 18:59:40|5953|5947|5953|5947|5953|5947|5953|5947|2
1641409190000|2022-01-05 18:59:50|5953.5|5947.5|5953|5947|5953.5|5947.5|5953|5947|4
1641409200000|2022-01-05 19:00:00|5952.6|5946.6|5952.5|5946.5|5953.5|5947.5|5952.5|5946.5|7
1641409210000|2022-01-05 19:00:10|5949.6|5943.6|5950|5944|5950.5|5944.5|5949|5943|9
1641409220000|2022-01-05 19:00:20|5950.6|5944.6|5951|5945|5952|5946|5950.6|5944.6|20
1641409230000|2022-01-05 19:00:30|5951.5|5945.5|5952|5946|5952|5946|5951.5|5945.5|4
1641409240000|2022-01-05 19:00:40|5951.6|5945.6|5953|5947|5953|5947|5951.5|5945.5|12
1641409250000|2022-01-05 19:00:50|5954|5948|5951|5945|5954.5|5948.5|5950.5|5944.5|9
1641409260000|2022-01-05 19:01:00|5950.5|5944.5|5951.6|5945.6|5952|5946|5950.5|5944.5|11
1641409270000|2022-01-05 19:01:10|5952.7|5946.7|5953.2|5947.2|5954.2|5948.2|5952.7|5946.7|36
1641409280000|2022-01-05 19:01:20|5954|5948|5952.2|5946.2|5954.2|5948.2|5952.2|5946.2|8
1641409290000|2022-01-05 19:01:30|5951.8|5945.8|5951.2|5945.2|5952.7|5946.7|5951.2|5945.2|6
1641409300000|2022-01-05 19:01:40|5951.1|5945.1|5950.7|5944.7|5951.1|5945.1|5950.6|5944.6|3
1641409310000|2022-01-05 19:01:50|5950.6|5944.6|5950.7|5944.7|5950.7|5944.7|5950.6|5944.6|3
1641409320000|2022-01-05 19:02:00|5950.6|5944.6|5946.2|5940.2|5950.7|5944.7|5944.8|5938.8|40
1641409330000|2022-01-05 19:02:10|5946.6|5940.6|5947.2|5941.2|5947.2|5941.2|5946.6|5940.6|7
1641409340000|2022-01-05 19:02:20|5947.7|5941.7|5948.2|5942.2|5949.1|5943.1|5947.2|5941.2|5
1641409350000|2022-01-05 19:02:30|5948.1|5942.1|5948.2|5942.2|5948.2|5942.2|5948.1|5942.1|0
1641409360000|2022-01-05 19:02:40|5951.3|5945.3|5953.3|5947.3|5953.3|5947.3|5950.7|5944.7|6
1641409370000|2022-01-05 19:02:50|5952.2|5946.2|5953.2|5947.2|5953.2|5947.2|5951.2|5945.2|12
1641409380000|2022-01-05 19:03:00|5952.8|5946.8|5954.2|5948.2|5954.2|5948.2|5950.2|5944.2|30
1641409390000|2022-01-05 19:03:10|||||||||14
1641409400000|2022-01-05 19:03:20|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|2
1641409410000|2022-01-05 19:03:30|5953.5|5947.5|5950.2|5944.2|5953.5|5947.5|5950.2|5944.2|8
1641409420000|2022-01-05 19:03:40|5949.7|5943.7|5951.7|5945.7|5951.7|5945.7|5949.7|5943.7|94
1641409430000|2022-01-05 19:03:50|5952.7|5946.7|5952.2|5946.2|5952.7|5946.7|5951.7|5945.7|4
1641409440000|2022-01-05 19:04:00|5951.7|5945.7|5951.7|5945.7|5952.2|5946.2|5951.7|5945.7|4
1641409450000|2022-01-05 19:04:10|5955.7|5949.7|5954.7|5948.7|5956.1|5950.1|5954.7|5948.7|10
1641409460000|2022-01-05 19:04:20|5954.2|5948.2|5953.7|5947.7|5954.2|5948.2|5953.7|5947.7|3
1641409470000|2022-01-05 19:04:30|5953.2|5947.2|5952.7|5946.7|5953.2|5947.2|5952.7|5946.7|11
1641409480000|2022-01-05 19:04:40|5954.2|5948.2|5955.1|5949.1|5956|5950|5954.2|5948.2|26
1641409490000|2022-01-05 19:04:50|5955.6|5949.6|5956.1|5950.1|5956.5|5950.5|5954.7|5948.7|4
1641409500000|2022-01-05 19:05:00|5955.7|5949.7|5954.1|5948.1|5955.7|5949.7|5953.7|5947.7|34
1641409510000|2022-01-05 19:05:10|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|2
1641409520000|2022-01-05 19:05:20|5953.3|5947.3|5954.3|5948.3|5954.3|5948.3|5952.8|5946.8|10
1641409530000|2022-01-05 19:05:30|5954.2|5948.2|5954.1|5948.1|5954.2|5948.2|5953.6|5947.6|1
1641409540000|2022-01-05 19:05:40|5953.6|5947.6|5954.2|5948.2|5954.6|5948.6|5953.6|5947.6|3
1641409550000|2022-01-05 19:05:50|5954.7|5948.7|5954.2|5948.2|5954.7|5948.7|5954.1|5948.1|2
1641409560000|2022-01-05 19:06:00|5953.7|5947.7|5955.2|5949.2|5956.1|5950.1|5953.7|5947.7|8
1641409570000|2022-01-05 19:06:10|5955.1|5949.1|5953.2|5947.2|5955.1|5949.1|5953.2|5947.2|7
1641409580000|2022-01-05 19:06:20|5952.7|5946.7|5954.1|5948.1|5955.1|5949.1|5952.7|5946.7|20
1641409590000|2022-01-05 19:06:30|5953.6|5947.6|5954.2|5948.2|5954.2|5948.2|5953.6|5947.6|4
1641409600000|2022-01-05 19:06:40|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|3
1641409610000|2022-01-05 19:06:50|5953.6|5947.6|5954.1|5948.1|5954.6|5948.6|5953.6|5947.6|4
1641409620000|2022-01-05 19:07:00|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5951.8|5945.8|14
1641409630000|2022-01-05 19:07:10|5953.6|5947.6|5952.1|5946.1|5954.1|5948.1|5951.8|5945.8|22
1641409640000|2022-01-05 19:07:20|5951.6|5945.6|5951.2|5945.2|5951.7|5945.7|5951.2|5945.2|6
1641409650000|2022-01-05 19:07:30|5950.6|5944.6|5952.1|5946.1|5952.1|5946.1|5950.6|5944.6|12
1641409660000|2022-01-05 19:07:40|5951.7|5945.7|5953.6|5947.6|5954.1|5948.1|5951.6|5945.6|5
1641409670000|2022-01-05 19:07:50|5953.7|5947.7|5954.2|5948.2|5954.2|5948.2|5953.6|5947.6|1
1641409680000|2022-01-05 19:08:00|5954.1|5948.1|5952.2|5946.2|5954.1|5948.1|5951.8|5945.8|19
1641409690000|2022-01-05 19:08:10|5951.8|5945.8|5953.1|5947.1|5953.6|5947.6|5951.2|5945.2|22
1641409700000|2022-01-05 19:08:20|5952.6|5946.6|5953.1|5947.1|5953.1|5947.1|5951.7|5945.7|7
1641409710000|2022-01-05 19:08:30|5952.7|5946.7|5953.2|5947.2|5953.3|5947.3|5952.2|5946.2|16
1641409720000|2022-01-05 19:08:40|5953.1|5947.1|5954.2|5948.2|5954.2|5948.2|5952.7|5946.7|7
1641409730000|2022-01-05 19:08:50|5954.1|5948.1|5952.6|5946.6|5954.5|5948.5|5952.2|5946.2|4
1641409740000|2022-01-05 19:09:00|5954.1|5948.1|5951.3|5945.3|5954.1|5948.1|5951.2|5945.2|15
1641409750000|2022-01-05 19:09:10|5951.7|5945.7|5949.7|5943.7|5952.2|5946.2|5949.7|5943.7|35
1641409760000|2022-01-05 19:09:20|5950.1|5944.1|5948.2|5942.2|5950.2|5944.2|5947.8|5941.8|14
1641409770000|2022-01-05 19:09:30|5947.8|5941.8|5948.6|5942.6|5948.6|5942.6|5947.8|5941.8|13
1641409780000|2022-01-05 19:09:40|5950.2|5944.2|5952.1|5946.1|5952.1|5946.1|5950.2|5944.2|18
1641409790000|2022-01-05 19:09:50|5951.2|5945.2|5950.1|5944.1|5952.1|5946.1|5950.1|5944.1|11
1641409800000|2022-01-05 19:10:00|5949.7|5943.7|5950.1|5944.1|5951.1|5945.1|5949.1|5943.1|6
1641409810000|2022-01-05 19:10:10|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5948.7|5942.7|6
1641409820000|2022-01-05 19:10:20|5950.3|5944.3|5951.1|5945.1|5952.1|5946.1|5948.6|5942.6|53
1641409830000|2022-01-05 19:10:30|5950.6|5944.6|5951.1|5945.1|5951.7|5945.7|5950.6|5944.6|8
1641409840000|2022-01-05 19:10:40|5950.6|5944.6|5950.1|5944.1|5951.1|5945.1|5949.6|5943.6|22
1641409850000|2022-01-05 19:10:50|5949.8|5943.8|5951.7|5945.7|5951.7|5945.7|5949.6|5943.6|23
1641409860000|2022-01-05 19:11:00|5951.6|5945.6|5945.7|5939.7|5951.6|5945.6|5945.7|5939.7|62
1641409870000|2022-01-05 19:11:10|5944.8|5938.8|5949.7|5943.7|5949.7|5943.7|5944.8|5938.8|12
1641409880000|2022-01-05 19:11:20|5949.2|5943.2|5946.3|5940.3|5949.3|5943.3|5946.3|5940.3|42
1641409890000|2022-01-05 19:11:30|5945.8|5939.8|5946.3|5940.3|5947.8|5941.8|5945.8|5939.8|20
1641409900000|2022-01-05 19:11:40|5946.7|5940.7|5947.3|5941.3|5947.3|5941.3|5945.8|5939.8|42
1641409910000|2022-01-05 19:11:50|5946.7|5940.7|5946.3|5940.3|5947.3|5941.3|5945.8|5939.8|24
1641409920000|2022-01-05 19:12:00|5945.8|5939.8|5944.3|5938.3|5945.8|5939.8|5943.7|5937.7|30
1641409930000|2022-01-05 19:12:10|5943.8|5937.8|5945.8|5939.8|5945.8|5939.8|5943.8|5937.8|15
1641409940000|2022-01-05 19:12:20|5945.3|5939.3|5943.3|5937.3|5946.9|5940.9|5943.3|5937.3|34
1641409950000|2022-01-05 19:12:30|5942.4|5936.4|5943.4|5937.4|5944.4|5938.4|5942.4|5936.4|35
1641409960000|2022-01-05 19:12:40|5943.3|5937.3|5943.4|5937.4|5944.4|5938.4|5942.4|5936.4|23
1641409970000|2022-01-05 19:12:50|5942.4|5936.4|5944.3|5938.3|5944.8|5938.8|5942.4|5936.4|17
1641409980000|2022-01-05 19:13:00|5944.8|5938.8|5944.8|5938.8|5946.8|5940.8|5944.8|5938.8|27
1641409990000|2022-01-05 19:13:10|5946.8|5940.8|5945.8|5939.8|5946.8|5940.8|5945.4|5939.4|34
1641410000000|2022-01-05 19:13:20|5945.4|5939.4|5946.9|5940.9|5946.9|5940.9|5945.4|5939.4|21
1641410010000|2022-01-05 19:13:30|5946.4|5940.4|5946.8|5940.8|5947.8|5941.8|5946.3|5940.3|11
1641410020000|2022-01-05 19:13:40|5946.3|5940.3|5941.8|5935.8|5947.3|5941.3|5941.4|5935.4|57
1641410030000|2022-01-05 19:13:50|5941.9|5935.9|5942.4|5936.4|5944.4|5938.4|5941.9|5935.9|24
1641410040000|2022-01-05 19:14:00|5943.4|5937.4|5947.4|5941.4|5948.8|5942.8|5943.4|5937.4|92
1641410050000|2022-01-05 19:14:10|5947.8|5941.8|5945.4|5939.4|5947.8|5941.8|5944.9|5938.9|100
1641410060000|2022-01-05 19:14:20|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5943.6|5937.6|172
1641410070000|2022-01-05 19:14:30|5947.9|5941.9|5948.3|5942.3|5950.9|5944.9|5945.4|5939.4|336
1641410080000|2022-01-05 19:14:40|5948.4|5942.4|5946.4|5940.4|5948.4|5942.4|5945.9|5939.9|450
1641410090000|2022-01-05 19:14:50|5946|5940|5944.6|5938.6|5946.9|5940.9|5944.1|5938.1|551
1641410100000|2022-01-05 19:15:00|5945.4|5939.4|5935.1|5929.1|5945.4|5939.4|5935.1|5929.1|143
1641410110000|2022-01-05 19:15:10|5935.2|5929.2|5935.1|5929.1|5935.2|5929.2|5935.1|5929.1|71
1641410120000|2022-01-05 19:15:20|5937.1|5931.1|5937.2|5931.2|5937.2|5931.2|5936.2|5930.2|109
1641410130000|2022-01-05 19:15:30|5938.2|5932.2|5939.1|5933.1|5939.1|5933.1|5937.7|5931.7|45
1641410140000|2022-01-05 19:15:40|5939.2|5933.2|5936.7|5930.7|5939.2|5933.2|5936.2|5930.2|25
1641410150000|2022-01-05 19:15:50|5936.2|5930.2|5937.1|5931.1|5937.2|5931.2|5936.2|5930.2|25
1641410160000|2022-01-05 19:16:00|5936.1|5930.1|5937.1|5931.1|5937.1|5931.1|5936.1|5930.1|107
1641410170000|2022-01-05 19:16:10|5939.1|5933.1|5941.1|5935.1|5941.1|5935.1|5939.1|5933.1|22
1641410180000|2022-01-05 19:16:20|5940.5|5934.5|5941.1|5935.1|5941.1|5935.1|5940.5|5934.5|6
1641410190000|2022-01-05 19:16:30|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.6|5934.6|19
1641410200000|2022-01-05 19:16:40|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|5
1641410210000|2022-01-05 19:16:50|5940.7|5934.7|5940.6|5934.6|5941.6|5935.6|5940.6|5934.6|8
1641410220000|2022-01-05 19:17:00|5941.1|5935.1|5940.7|5934.7|5941.1|5935.1|5940.2|5934.2|9
1641410230000|2022-01-05 19:17:10|5940.6|5934.6|5940.1|5934.1|5940.6|5934.6|5940.1|5934.1|1
1641410240000|2022-01-05 19:17:20|5940.2|5934.2|5941.7|5935.7|5942.1|5936.1|5940.1|5934.1|11
1641410250000|2022-01-05 19:17:30|5941.6|5935.6|5941.5|5935.5|5941.6|5935.6|5940.6|5934.6|4
1641410260000|2022-01-05 19:17:40|5941.6|5935.6|5942.1|5936.1|5942.1|5936.1|5941.6|5935.6|0
1641410270000|2022-01-05 19:17:50|5941.7|5935.7|5940.7|5934.7|5942.2|5936.2|5940.1|5934.1|28
1641410280000|2022-01-05 19:18:00|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5939.6|5933.6|4
1641410290000|2022-01-05 19:18:10|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|8
1641410300000|2022-01-05 19:18:20|5941.2|5935.2|5940.2|5934.2|5941.2|5935.2|5940.2|5934.2|1
1641410310000|2022-01-05 19:18:30|||||||||20
1641410320000|2022-01-05 19:18:40|5940.4|5934.4|5943.1|5937.1|5944.6|5938.6|5940.4|5934.4|13
1641410330000|2022-01-05 19:18:50|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.1|5938.1|9
1641410340000|2022-01-05 19:19:00|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|1
1641410350000|2022-01-05 19:19:10|5944.6|5938.6|5941.2|5935.2|5944.6|5938.6|5941.2|5935.2|21
1641410360000|2022-01-05 19:19:20|||||||||2
1641410370000|2022-01-05 19:19:30|5940.2|5934.2|5941.2|5935.2|5941.2|5935.2|5940.2|5934.2|24
1641410380000|2022-01-05 19:19:40|5941.1|5935.1|5940.2|5934.2|5941.1|5935.1|5939.7|5933.7|25
1641410390000|2022-01-05 19:19:50|5939.2|5933.2|5939.4|5933.4|5940.3|5934.3|5939.2|5933.2|395
1641430800000|2022-01-06 01:00:00|5933.2|5927.2|5923.1|5917.1|5933.2|5927.2|5917.6|5909.4|34
1641430810000|2022-01-06 01:00:10|5923.5|5917.5|5927.6|5921.6|5930.1|5923.3|5923.1|5917.1|77
1641430820000|2022-01-06 01:00:20|5928.9|5922.9|5927.5|5921.5|5930|5924|5927.5|5921.5|17
1641430830000|2022-01-06 01:00:30|5926.6|5920.6|5921.5|5915.5|5926.6|5920.6|5921.5|5915.5|10
1641430840000|2022-01-06 01:00:40|5921.9|5915.9|5917|5911|5921.9|5915.9|5915.9|5909.9|15
1641430850000|2022-01-06 01:00:50|5916.5|5910.5|5916|5910|5916.5|5910.5|5914.9|5908.9|4
1641430860000|2022-01-06 01:01:00|5915.9|5909.9|5915|5909|5919.4|5913.4|5913|5907|25
1641430870000|2022-01-06 01:01:10|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915|5909|1
1641430880000|2022-01-06 01:01:20|5916|5910|5913.6|5907.6|5916|5910|5913.6|5907.6|44
1641430890000|2022-01-06 01:01:30|5913.1|5907.1|5916|5910|5916.1|5910.1|5913.1|5907.1|11
1641430900000|2022-01-06 01:01:40|5916.6|5910.6|5916.5|5910.5|5917.6|5911.6|5916|5910|5
1641430910000|2022-01-06 01:01:50|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|1
1641430920000|2022-01-06 01:02:00|5915.2|5909.2|5914|5908|5915.6|5909.6|5913|5907|48
1641430930000|2022-01-06 01:02:10|5913.6|5907.6|5913.5|5907.5|5915|5909|5913.5|5907.5|7
1641430940000|2022-01-06 01:02:20|5913.1|5907.1|5913.8|5907.8|5915|5909|5913.1|5907.1|5
1641430950000|2022-01-06 01:02:30|5913.6|5907.6|5916|5910|5916.6|5910.6|5913.6|5907.6|3
1641430960000|2022-01-06 01:02:40|5915.6|5909.6|5917.1|5911.1|5917.6|5911.6|5915.1|5909.1|5
1641430970000|2022-01-06 01:02:50|5917.5|5911.5|5919.5|5913.5|5919.5|5913.5|5917.5|5911.5|2
1641430980000|2022-01-06 01:03:00|5918.7|5912.7|5919|5913|5919.5|5913.5|5917.1|5911.1|9
1641430990000|2022-01-06 01:03:10|||||||||1
1641431000000|2022-01-06 01:03:20|5919.6|5913.6|5921.6|5915.6|5921.6|5915.6|5919.6|5913.6|2
1641431010000|2022-01-06 01:03:30|5921.1|5915.1|5922.5|5916.5|5923.1|5917.1|5920.6|5914.6|6
1641431020000|2022-01-06 01:03:40|5922.6|5916.6|5921.1|5915.1|5922.6|5916.6|5921.1|5915.1|3
1641431030000|2022-01-06 01:03:50|5920.2|5914.2|5918.1|5912.1|5920.6|5914.6|5918.1|5912.1|3
1641431040000|2022-01-06 01:04:00|5918.6|5912.6|5919.6|5913.6|5919.6|5913.6|5917.2|5911.2|4
1641431050000|2022-01-06 01:04:10|5919.1|5913.1|5921.1|5915.1|5922|5916|5919.1|5913.1|4
1641431060000|2022-01-06 01:04:20|5920.6|5914.6|5919.6|5913.6|5921.1|5915.1|5919.6|5913.6|0
1641431070000|2022-01-06 01:04:30|5919.2|5913.2|5924.1|5918.1|5924.1|5918.1|5919.1|5913.1|16
1641431080000|2022-01-06 01:04:40|5924.6|5918.6|5925.1|5919.1|5925.5|5919.5|5924.6|5918.6|1
1641431090000|2022-01-06 01:04:50|5925.2|5919.2|5925.6|5919.6|5925.6|5919.6|5925.1|5919.1|0
1641431100000|2022-01-06 01:05:00|5925.2|5919.2|5925.1|5919.1|5925.2|5919.2|5925.1|5919.1|0
1641431110000|2022-01-06 01:05:10|5924.9|5918.9|5920.6|5914.6|5924.9|5918.9|5920.6|5914.6|13
1641431120000|2022-01-06 01:05:20|5921|5915|5924.1|5918.1|5924.1|5918.1|5921|5915|7
1641431130000|2022-01-06 01:05:30|5924.6|5918.6|5925.1|5919.1|5926.1|5920.1|5924.6|5918.6|6
1641431140000|2022-01-06 01:05:40|5924.7|5918.7|5923.6|5917.6|5924.7|5918.7|5923.6|5917.6|0
1641431150000|2022-01-06 01:05:50|5924.1|5918.1|5924|5918|5924.1|5918.1|5923.6|5917.6|2
1641431160000|2022-01-06 01:06:00|5923.6|5917.6|5924|5918|5924|5918|5923.6|5917.6|0
1641431170000|2022-01-06 01:06:10|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|0
1641431190000|2022-01-06 01:06:30|5923.5|5917.5|5924|5918|5924|5918|5923.5|5917.5|3
1641431200000|2022-01-06 01:06:40|5923.6|5917.6|5923.5|5917.5|5923.6|5917.6|5923.5|5917.5|11
1641431210000|2022-01-06 01:06:50|5923.1|5917.1|5923.6|5917.6|5924|5918|5923.1|5917.1|15
1641431220000|2022-01-06 01:07:00|5923.1|5917.1|5919.2|5913.2|5923.1|5917.1|5919.2|5913.2|6
1641431230000|2022-01-06 01:07:10|5918.8|5912.8|5918.2|5912.2|5918.8|5912.8|5918.2|5912.2|1
1641431250000|2022-01-06 01:07:30|5918.6|5912.6|5918.2|5912.2|5918.6|5912.6|5918.2|5912.2|11
1641431260000|2022-01-06 01:07:40|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1641431270000|2022-01-06 01:07:50|5916.4|5910.4|5915|5909|5917.7|5911.7|5914.1|5908.1|52
1641431280000|2022-01-06 01:08:00|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|0
1641431290000|2022-01-06 01:08:10|5914.1|5908.1|5912.1|5906.1|5914.1|5908.1|5912.1|5906.1|33
1641431300000|2022-01-06 01:08:20|5912.6|5906.6|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|2
1641431310000|2022-01-06 01:08:30|5914.9|5908.9|5913.6|5907.6|5915|5909|5913.2|5907.2|24
1641431320000|2022-01-06 01:08:40|5914|5908|5914.6|5908.6|5914.6|5908.6|5914|5908|0
1641431330000|2022-01-06 01:08:50|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|25
1641431340000|2022-01-06 01:09:00|5914|5908|5910.7|5904.7|5914.1|5908.1|5910.7|5904.7|43
1641431350000|2022-01-06 01:09:10|5911.2|5905.2|5912.5|5906.5|5912.5|5906.5|5911.2|5905.2|0
1641431360000|2022-01-06 01:09:20|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1641431370000|2022-01-06 01:09:30|5913|5907|5913.5|5907.5|5913.5|5907.5|5913|5907|0
1641431380000|2022-01-06 01:09:40|5914.1|5908.1|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|0
1641431390000|2022-01-06 01:09:50|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|4
1641431400000|2022-01-06 01:10:00|5915.2|5909.2|5915.5|5909.5|5915.6|5909.6|5915.1|5909.1|9
1641431410000|2022-01-06 01:10:10|5915.6|5909.6|5915.1|5909.1|5915.7|5909.7|5915.1|5909.1|6
1641431420000|2022-01-06 01:10:20|||||||||13
1641431430000|2022-01-06 01:10:30|5915.6|5909.6|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|0
1641431440000|2022-01-06 01:10:40|5916.1|5910.1|5916.1|5910.1|5916.6|5910.6|5916.1|5910.1|3
1641431450000|2022-01-06 01:10:50|5916.5|5910.5|5916.6|5910.6|5916.6|5910.6|5916.5|5910.5|1
1641431460000|2022-01-06 01:11:00|5915.4|5909.4|5913.6|5907.6|5916.1|5910.1|5912.7|5906.7|19
1641431470000|2022-01-06 01:11:10|5916|5910|5915|5909|5916|5910|5913.6|5907.6|13
1641431480000|2022-01-06 01:11:20|5915.5|5909.5|5913.6|5907.6|5915.5|5909.5|5913.6|5907.6|6
1641431500000|2022-01-06 01:11:40|5914.1|5908.1|5913.2|5907.2|5914.1|5908.1|5913.2|5907.2|3
1641431510000|2022-01-06 01:11:50|5912.7|5906.7|5912.6|5906.6|5912.7|5906.7|5912.6|5906.6|0
1641431520000|2022-01-06 01:12:00|5913.9|5907.9|5916|5910|5916|5910|5913.9|5907.9|16
1641431530000|2022-01-06 01:12:10|5917|5911|5917.1|5911.1|5917.1|5911.1|5917|5911|0
1641431550000|2022-01-06 01:12:30|||||||||1
1641431560000|2022-01-06 01:12:40|5916.5|5910.5|5915.6|5909.6|5916.5|5910.5|5915.6|5909.6|1
1641431570000|2022-01-06 01:12:50|5915.1|5909.1|5917.6|5911.6|5917.6|5911.6|5915.1|5909.1|6
1641431580000|2022-01-06 01:13:00|5917.7|5911.7|5918.1|5912.1|5918.1|5912.1|5917.7|5911.7|2
1641431590000|2022-01-06 01:13:10|5917.7|5911.7|5918.1|5912.1|5918.1|5912.1|5917.7|5911.7|2
1641431600000|2022-01-06 01:13:20|5918.5|5912.5|5918.6|5912.6|5919.1|5913.1|5918.1|5912.1|9
1641431610000|2022-01-06 01:13:30|5918.9|5912.9|5921.6|5915.6|5921.6|5915.6|5918.9|5912.9|4
1641431620000|2022-01-06 01:13:40|5921.5|5915.5|5920|5914|5921.5|5915.5|5920|5914|0
1641431630000|2022-01-06 01:13:50|5920.1|5914.1|5925.1|5919.1|5925.1|5919.1|5920.1|5914.1|8
1641431640000|2022-01-06 01:14:00|5924.1|5918.1|5923.6|5917.6|5924.1|5918.1|5923.6|5917.6|6
1641431650000|2022-01-06 01:14:10|5923.1|5917.1|5922.1|5916.1|5923.1|5917.1|5922.1|5916.1|1
1641431660000|2022-01-06 01:14:20|5921.6|5915.6|5921.2|5915.2|5921.6|5915.6|5920.7|5914.7|1
1641431670000|2022-01-06 01:14:30|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.2|5915.2|1
1641431680000|2022-01-06 01:14:40|5920.2|5914.2|5923.5|5917.5|5924|5918|5920.2|5914.2|13
1641431690000|2022-01-06 01:14:50|5923|5917|5922|5916|5923|5917|5922|5916|1
1641431700000|2022-01-06 01:15:00|5921.1|5915.1|5923.1|5917.1|5923.7|5917.7|5921.1|5915.1|4
1641431710000|2022-01-06 01:15:10|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|1
1641431720000|2022-01-06 01:15:20|5923|5917|5923|5917|5923|5917|5923|5917|0
1641431730000|2022-01-06 01:15:30|5922.1|5916.1|5922.1|5916.1|5923.5|5917.5|5922.1|5916.1|1
1641431740000|2022-01-06 01:15:40|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|0
1641431760000|2022-01-06 01:16:00|5918.6|5912.6|5919.1|5913.1|5920.1|5914.1|5917.1|5911.1|7
1641431770000|2022-01-06 01:16:10|5917.4|5911.4|5917.6|5911.6|5917.6|5911.6|5916.6|5910.6|2
1641431780000|2022-01-06 01:16:20|5915.2|5909.2|5915|5909|5915.6|5909.6|5913.4|5907.4|23
1641431790000|2022-01-06 01:16:30|5915.9|5909.9|5915.8|5909.8|5917.2|5911.2|5915.8|5909.8|0
1641431800000|2022-01-06 01:16:40|5915.6|5909.6|5914.2|5908.2|5915.6|5909.6|5914.2|5908.2|0
1641431810000|2022-01-06 01:16:50|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1641431820000|2022-01-06 01:17:00|5915.1|5909.1|5912.6|5906.6|5915.1|5909.1|5912.1|5906.1|9
1641431830000|2022-01-06 01:17:10|5913.1|5907.1|5914.7|5908.7|5914.7|5908.7|5912.2|5906.2|6
1641431850000|2022-01-06 01:17:30|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|8
1641431860000|2022-01-06 01:17:40|5913.9|5907.9|5913.8|5907.8|5913.9|5907.9|5913.8|5907.8|0
1641431900000|2022-01-06 01:18:20|5913.9|5907.9|5914.3|5908.3|5914.3|5908.3|5913.9|5907.9|0
1641431910000|2022-01-06 01:18:30|5914.7|5908.7|5913.8|5907.8|5914.8|5908.8|5913.8|5907.8|1
1641431920000|2022-01-06 01:18:40|5915.4|5909.4|5914.3|5908.3|5915.4|5909.4|5914.3|5908.3|0
1641431930000|2022-01-06 01:18:50|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|0
1641431940000|2022-01-06 01:19:00|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914|5908|0
1641431950000|2022-01-06 01:19:10|5913.9|5907.9|5914.3|5908.3|5914.3|5908.3|5913.9|5907.9|0
1641431960000|2022-01-06 01:19:20|||||||||1
1641431970000|2022-01-06 01:19:30|5914.8|5908.8|5912.3|5906.3|5914.8|5908.8|5912.3|5906.3|2
1641431990000|2022-01-06 01:19:50|5912.8|5906.8|5912.4|5906.4|5912.8|5906.8|5912.4|5906.4|0
1641432000000|2022-01-06 01:20:00|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|2
1641432020000|2022-01-06 01:20:20|5915.2|5909.2|5914.8|5908.8|5915.2|5909.2|5914.8|5908.8|1
1641432030000|2022-01-06 01:20:30|5914.3|5908.3|5914.8|5908.8|5914.8|5908.8|5914.3|5908.3|0
1641432040000|2022-01-06 01:20:40|5914.3|5908.3|5912.8|5906.8|5914.3|5908.3|5912.8|5906.8|1
1641432050000|2022-01-06 01:20:50|5913.2|5907.2|5912.4|5906.4|5913.3|5907.3|5912.4|5906.4|25
1641432060000|2022-01-06 01:21:00|5911.9|5905.9|5912.4|5906.4|5912.4|5906.4|5911.9|5905.9|0
1641432070000|2022-01-06 01:21:10|5911.9|5905.9|5909|5903|5911.9|5905.9|5908.9|5902.9|3
1641432080000|2022-01-06 01:21:20|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.5|5902.5|3
1641432090000|2022-01-06 01:21:30|5909.4|5903.4|5910.9|5904.9|5910.9|5904.9|5909.4|5903.4|2
1641432100000|2022-01-06 01:21:40|5911.4|5905.4|5910.9|5904.9|5911.4|5905.4|5910.9|5904.9|0
1641432110000|2022-01-06 01:21:50|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|0
1641432120000|2022-01-06 01:22:00|5910.9|5904.9|5910.9|5904.9|5911.3|5905.3|5910.9|5904.9|0
1641432130000|2022-01-06 01:22:10|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|0
1641432160000|2022-01-06 01:22:40|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5908.5|5902.5|14
1641432170000|2022-01-06 01:22:50|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910|5904|3
1641432180000|2022-01-06 01:23:00|5909.9|5903.9|5909.9|5903.9|5909.9|5903.9|5909.5|5903.5|4
1641432190000|2022-01-06 01:23:10|5909.5|5903.5|5906.9|5900.9|5912|5906|5906.9|5900.9|24
1641432200000|2022-01-06 01:23:20|5904|5898|5904|5898|5904|5898|5904|5898|6
1641432210000|2022-01-06 01:23:30|5904.5|5898.5|5905.4|5899.4|5905.4|5899.4|5904|5898|2
1641432220000|2022-01-06 01:23:40|5904.9|5898.9|5905.9|5899.9|5905.9|5899.9|5904.6|5898.6|2
1641432230000|2022-01-06 01:23:50|5905.4|5899.4|5900.6|5894.6|5905.4|5899.4|5900.5|5894.5|119
1641432240000|2022-01-06 01:24:00|5900.4|5894.4|5897.7|5891.7|5900.4|5894.4|5897.7|5891.7|35
1641432250000|2022-01-06 01:24:10|5898.2|5892.2|5898.6|5892.6|5898.6|5892.6|5898.2|5892.2|31
1641432260000|2022-01-06 01:24:20|5896.6|5890.6|5895.6|5889.6|5897.6|5891.6|5895.6|5889.6|53
1641432270000|2022-01-06 01:24:30|5895.1|5889.1|5894.7|5888.7|5895.6|5889.6|5894.7|5888.7|31
1641432280000|2022-01-06 01:24:40|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|3
1641432290000|2022-01-06 01:24:50|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|9
1641432300000|2022-01-06 01:25:00|5893.6|5887.6|5894.1|5888.1|5894.1|5888.1|5893.6|5887.6|69
1641432310000|2022-01-06 01:25:10|5894.6|5888.6|5894|5888|5894.6|5888.6|5894|5888|3
1641432320000|2022-01-06 01:25:20|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|1
1641432330000|2022-01-06 01:25:30|5894.5|5888.5|5897.1|5891.1|5897.1|5891.1|5894.5|5888.5|1
1641432340000|2022-01-06 01:25:40|5896.6|5890.6|5894|5888|5896.6|5890.6|5894|5888|10
1641432350000|2022-01-06 01:25:50|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.5|5887.5|56
1641432360000|2022-01-06 01:26:00|5893.5|5887.5|5893.7|5887.7|5893.7|5887.7|5893.5|5887.5|32
1641432370000|2022-01-06 01:26:10|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1641432380000|2022-01-06 01:26:20|5893.7|5887.7|5891.4|5885.4|5893.7|5887.7|5891.4|5885.4|35
1641432390000|2022-01-06 01:26:30|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.5|5883.5|5
1641432400000|2022-01-06 01:26:40|5889.7|5883.7|5890.9|5884.9|5890.9|5884.9|5889.7|5883.7|4
1641432420000|2022-01-06 01:27:00|5891.4|5885.4|5891.9|5885.9|5891.9|5885.9|5891|5885|6
1641432430000|2022-01-06 01:27:10|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1641432440000|2022-01-06 01:27:20|5891.9|5885.9|5889.9|5883.9|5891.9|5885.9|5889.9|5883.9|14
1641432450000|2022-01-06 01:27:30|5890|5884|5890.4|5884.4|5890.9|5884.9|5890|5884|3
1641432460000|2022-01-06 01:27:40|5890|5884|5890|5884|5890|5884|5890|5884|1
1641432470000|2022-01-06 01:27:50|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1641432480000|2022-01-06 01:28:00|5890.4|5884.4|5892.4|5886.4|5892.4|5886.4|5890.4|5884.4|3
1641432490000|2022-01-06 01:28:10|5891.9|5885.9|5889.4|5883.4|5891.9|5885.9|5889.4|5883.4|4
1641432500000|2022-01-06 01:28:20|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|6
1641432510000|2022-01-06 01:28:30|||||||||3
1641432520000|2022-01-06 01:28:40|5889.4|5883.4|5888.9|5882.9|5889.4|5883.4|5888.9|5882.9|2
1641432530000|2022-01-06 01:28:50|5889.3|5883.3|5888.9|5882.9|5889.3|5883.3|5887.9|5881.9|5
1641432540000|2022-01-06 01:29:00|5889.4|5883.4|5888.4|5882.4|5889.4|5883.4|5888.4|5882.4|6
1641432550000|2022-01-06 01:29:10|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1641432570000|2022-01-06 01:29:30|5889.4|5883.4|5888.9|5882.9|5889.4|5883.4|5888.9|5882.9|2
1641432580000|2022-01-06 01:29:40|5888.4|5882.4|5887.5|5881.5|5888.4|5882.4|5887.5|5881.5|0
1641432590000|2022-01-06 01:29:50|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.5|5881.5|0
1641432600000|2022-01-06 01:30:00|5888.4|5882.4|5889.4|5883.4|5889.4|5883.4|5888.4|5882.4|16
1641432610000|2022-01-06 01:30:10|5889.9|5883.9|5890.9|5884.9|5890.9|5884.9|5889.9|5883.9|7
1641432630000|2022-01-06 01:30:30|5891.3|5885.3|5890.4|5884.4|5891.3|5885.3|5890.4|5884.4|2
1641432640000|2022-01-06 01:30:40|5889.9|5883.9|5889.4|5883.4|5889.9|5883.9|5889.4|5883.4|1
1641432650000|2022-01-06 01:30:50|5889.9|5883.9|5889.5|5883.5|5889.9|5883.9|5889.5|5883.5|0
1641432660000|2022-01-06 01:31:00|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1641432670000|2022-01-06 01:31:10|5889.5|5883.5|5889.5|5883.5|5889.9|5883.9|5889.5|5883.5|2
1641432680000|2022-01-06 01:31:20|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|8
1641432690000|2022-01-06 01:31:30|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|1
1641432700000|2022-01-06 01:31:40|5890.8|5884.8|5891|5885|5891.4|5885.4|5890.8|5884.8|1
1641432710000|2022-01-06 01:31:50|5890.9|5884.9|5890.4|5884.4|5890.9|5884.9|5889.9|5883.9|0
1641432720000|2022-01-06 01:32:00|5889.9|5883.9|5888.4|5882.4|5890.4|5884.4|5888.4|5882.4|17
1641432730000|2022-01-06 01:32:10|5888|5882|5887.4|5881.4|5888|5882|5887|5881|0
1641432740000|2022-01-06 01:32:20|5887|5881|5887|5881|5887|5881|5887|5881|6
1641432750000|2022-01-06 01:32:30|5887.1|5881.1|5887.5|5881.5|5887.5|5881.5|5887.1|5881.1|5
1641432760000|2022-01-06 01:32:40|5888.4|5882.4|5887.9|5881.9|5888.4|5882.4|5887.5|5881.5|1
1641432780000|2022-01-06 01:33:00|5888|5882|5890.9|5884.9|5890.9|5884.9|5888|5882|7
1641432800000|2022-01-06 01:33:20|5890.4|5884.4|5889.9|5883.9|5890.4|5884.4|5889.9|5883.9|2
1641432810000|2022-01-06 01:33:30|5889.8|5883.8|5888.4|5882.4|5889.8|5883.8|5888.4|5882.4|6
1641432820000|2022-01-06 01:33:40|5889.7|5883.7|5890|5884|5890|5884|5889.4|5883.4|3
1641432830000|2022-01-06 01:33:50|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|0
1641432840000|2022-01-06 01:34:00|5891.4|5885.4|5893.4|5887.4|5893.4|5887.4|5891.4|5885.4|23
1641432850000|2022-01-06 01:34:10|5894|5888|5894|5888|5894|5888|5894|5888|0
1641432870000|2022-01-06 01:34:30|5893.6|5887.6|5892.5|5886.5|5893.6|5887.6|5892.4|5886.4|4
1641432880000|2022-01-06 01:34:40|5893.4|5887.4|5893.4|5887.4|5894.4|5888.4|5892.6|5886.6|2
1641432890000|2022-01-06 01:34:50|5893.1|5887.1|5893.1|5887.1|5893.6|5887.6|5893.1|5887.1|1
1641432900000|2022-01-06 01:35:00|5893.5|5887.5|5894|5888|5894|5888|5893.5|5887.5|0
1641432910000|2022-01-06 01:35:10|5893.6|5887.6|5892|5886|5894|5888|5892|5886|12
1641432920000|2022-01-06 01:35:20|5892.1|5886.1|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|0
1641432930000|2022-01-06 01:35:30|5893|5887|5892.6|5886.6|5893|5887|5892.6|5886.6|2
1641432940000|2022-01-06 01:35:40|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1641432950000|2022-01-06 01:35:50|5893.1|5887.1|5892.7|5886.7|5893.1|5887.1|5892.7|5886.7|0
1641432960000|2022-01-06 01:36:00|5894|5888|5894|5888|5894|5888|5894|5888|4
1641432970000|2022-01-06 01:36:10|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1641432980000|2022-01-06 01:36:20|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|1
1641432990000|2022-01-06 01:36:30|5894.4|5888.4|5894.9|5888.9|5895.4|5889.4|5894.4|5888.4|4
1641433000000|2022-01-06 01:36:40|5894.4|5888.4|5894.4|5888.4|5895.4|5889.4|5894.4|5888.4|3
1641433010000|2022-01-06 01:36:50|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1641433020000|2022-01-06 01:37:00|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|0
1641433030000|2022-01-06 01:37:10|5893.4|5887.4|5893.9|5887.9|5893.9|5887.9|5893.4|5887.4|2
1641433060000|2022-01-06 01:37:40|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1641433070000|2022-01-06 01:37:50|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|1
1641433080000|2022-01-06 01:38:00|5893.4|5887.4|5893.4|5887.4|5893.9|5887.9|5893.4|5887.4|0
1641433090000|2022-01-06 01:38:10|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1641433100000|2022-01-06 01:38:20|5893.4|5887.4|5891.9|5885.9|5893.4|5887.4|5891.9|5885.9|4
1641433110000|2022-01-06 01:38:30|5891.4|5885.4|5891.9|5885.9|5891.9|5885.9|5891.4|5885.4|0
1641433140000|2022-01-06 01:39:00|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|2
1641433160000|2022-01-06 01:39:20|5893.4|5887.4|5893.9|5887.9|5893.9|5887.9|5893.4|5887.4|3
1641433180000|2022-01-06 01:39:40|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1641433200000|2022-01-06 01:40:00|5893|5887|5894.4|5888.4|5895.4|5889.4|5892.9|5886.9|11
1641433210000|2022-01-06 01:40:10|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|15
1641433220000|2022-01-06 01:40:20|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5893.9|5887.9|0
1641433230000|2022-01-06 01:40:30|5893.9|5887.9|5893.4|5887.4|5893.9|5887.9|5893.4|5887.4|0
1641433240000|2022-01-06 01:40:40|5893|5887|5892.9|5886.9|5893|5887|5892.5|5886.5|1
1641433250000|2022-01-06 01:40:50|5892|5886|5892|5886|5892|5886|5892|5886|0
1641433260000|2022-01-06 01:41:00|5891.9|5885.9|5891.9|5885.9|5892.4|5886.4|5891.9|5885.9|0
1641433270000|2022-01-06 01:41:10|5891.5|5885.5|5891.9|5885.9|5891.9|5885.9|5891.4|5885.4|0
1641433290000|2022-01-06 01:41:30|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|1
1641433300000|2022-01-06 01:41:40|5891.9|5885.9|5891.5|5885.5|5891.9|5885.9|5891.5|5885.5|0
1641433310000|2022-01-06 01:41:50|5891.9|5885.9|5890.9|5884.9|5891.9|5885.9|5890.9|5884.9|5
1641433320000|2022-01-06 01:42:00|5891.4|5885.4|5891.9|5885.9|5891.9|5885.9|5891.4|5885.4|2
1641433350000|2022-01-06 01:42:30|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1641433360000|2022-01-06 01:42:40|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1641433370000|2022-01-06 01:42:50|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|0
1641433380000|2022-01-06 01:43:00|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.4|5887.4|1
1641433400000|2022-01-06 01:43:20|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|0
1641433410000|2022-01-06 01:43:30|5894.4|5888.4|5894.9|5888.9|5894.9|5888.9|5894.4|5888.4|1
1641433430000|2022-01-06 01:43:50|||||||||1
1641433440000|2022-01-06 01:44:00|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1641433470000|2022-01-06 01:44:30|5893.9|5887.9|5893.4|5887.4|5893.9|5887.9|5893.4|5887.4|1
1641433480000|2022-01-06 01:44:40|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|4
1641433490000|2022-01-06 01:44:50|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1641433500000|2022-01-06 01:45:00|||||||||5
1641433530000|2022-01-06 01:45:30|5892.4|5886.4|5890.4|5884.4|5892.4|5886.4|5890.4|5884.4|4
1641433550000|2022-01-06 01:45:50|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|0
1641433560000|2022-01-06 01:46:00|5891.4|5885.4|5888.4|5882.4|5891.9|5885.9|5888.4|5882.4|8
1641433570000|2022-01-06 01:46:10|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1641433580000|2022-01-06 01:46:20|5889|5883|5888.4|5882.4|5889|5883|5888.4|5882.4|0
1641433590000|2022-01-06 01:46:30|5888|5882|5887.4|5881.4|5888.4|5882.4|5887.4|5881.4|1
1641433600000|2022-01-06 01:46:40|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5
1641433610000|2022-01-06 01:46:50|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|1
1641433620000|2022-01-06 01:47:00|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1641433630000|2022-01-06 01:47:10|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|1
1641433640000|2022-01-06 01:47:20|5887.9|5881.9|5887|5881|5887.9|5881.9|5887|5881|4
1641433660000|2022-01-06 01:47:40|5886.6|5880.6|5887.4|5881.4|5887.4|5881.4|5886.6|5880.6|2
1641433690000|2022-01-06 01:48:10|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|1
1641433710000|2022-01-06 01:48:30|5888.4|5882.4|5887.9|5881.9|5888.4|5882.4|5887.9|5881.9|1
1641433720000|2022-01-06 01:48:40|5888.4|5882.4|5887.9|5881.9|5888.4|5882.4|5887.9|5881.9|1
1641433750000|2022-01-06 01:49:10|5888.4|5882.4|5889.4|5883.4|5889.4|5883.4|5888.4|5882.4|1
1641433760000|2022-01-06 01:49:20|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|1
1641433770000|2022-01-06 01:49:30|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1641433780000|2022-01-06 01:49:40|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|1
1641433800000|2022-01-06 01:50:00|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1641433810000|2022-01-06 01:50:10|5888.9|5882.9|5890.4|5884.4|5890.4|5884.4|5888.9|5882.9|3
1641433820000|2022-01-06 01:50:20|5890.8|5884.8|5890.9|5884.9|5890.9|5884.9|5890.8|5884.8|0
1641433830000|2022-01-06 01:50:30|5891.4|5885.4|5890.9|5884.9|5891.4|5885.4|5890.4|5884.4|2
1641433840000|2022-01-06 01:50:40|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|0
1641433850000|2022-01-06 01:50:50|5890.9|5884.9|5891.9|5885.9|5891.9|5885.9|5890.9|5884.9|0
1641433860000|2022-01-06 01:51:00|5892.4|5886.4|5891.9|5885.9|5892.4|5886.4|5891.9|5885.9|1
1641433890000|2022-01-06 01:51:30|5892.4|5886.4|5890.9|5884.9|5892.4|5886.4|5890.9|5884.9|2
1641433900000|2022-01-06 01:51:40|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|0
1641433920000|2022-01-06 01:52:00|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1641433930000|2022-01-06 01:52:10|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|0
1641433970000|2022-01-06 01:52:50|||||||||1
1641433980000|2022-01-06 01:53:00|5889.9|5883.9|5888|5882|5889.9|5883.9|5888|5882|6
1641434000000|2022-01-06 01:53:20|5888.9|5882.9|5887.5|5881.5|5888.9|5882.9|5887|5881|9
1641434010000|2022-01-06 01:53:30|5886.7|5880.7|5887.5|5881.5|5887.5|5881.5|5886.7|5880.7|10
1641434020000|2022-01-06 01:53:40|5886.7|5880.7|5886.5|5880.5|5886.7|5880.7|5886.5|5880.5|0
1641434040000|2022-01-06 01:54:00|5885.6|5879.6|5883.4|5877.4|5885.6|5879.6|5883.4|5877.4|11
1641434050000|2022-01-06 01:54:10|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|62
1641434060000|2022-01-06 01:54:20|5884.4|5878.4|5884.8|5878.8|5884.9|5878.9|5884.4|5878.4|0
1641434070000|2022-01-06 01:54:30|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1641434080000|2022-01-06 01:54:40|5884.7|5878.7|5883.9|5877.9|5884.7|5878.7|5883.9|5877.9|2
1641434100000|2022-01-06 01:55:00|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|2
1641434110000|2022-01-06 01:55:10|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|1
1641434130000|2022-01-06 01:55:30|5886.4|5880.4|5885.4|5879.4|5886.4|5880.4|5885.4|5879.4|3
1641434140000|2022-01-06 01:55:40|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1641434170000|2022-01-06 01:56:10|5886.2|5880.2|5887.9|5881.9|5887.9|5881.9|5886.2|5880.2|15
1641434190000|2022-01-06 01:56:30|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|1
1641434220000|2022-01-06 01:57:00|5887.3|5881.3|5886.4|5880.4|5887.3|5881.3|5885.9|5879.9|6
1641434240000|2022-01-06 01:57:20|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1641434250000|2022-01-06 01:57:30|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1641434260000|2022-01-06 01:57:40|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|1
1641434270000|2022-01-06 01:57:50|5884.9|5878.9|5885.4|5879.4|5885.4|5879.4|5884.9|5878.9|2
1641434280000|2022-01-06 01:58:00|5884.4|5878.4|5884.9|5878.9|5885.4|5879.4|5884.4|5878.4|0
1641434290000|2022-01-06 01:58:10|5884.5|5878.5|5884.9|5878.9|5884.9|5878.9|5884.5|5878.5|1
1641434310000|2022-01-06 01:58:30|5885.3|5879.3|5884.9|5878.9|5885.3|5879.3|5884.9|5878.9|1
1641434340000|2022-01-06 01:59:00|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5883.9|5877.9|0
1641434360000|2022-01-06 01:59:20|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1641434370000|2022-01-06 01:59:30|5885.3|5879.3|5884.4|5878.4|5885.4|5879.4|5883.9|5877.9|2
1641434380000|2022-01-06 01:59:40|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|0
1641434390000|2022-01-06 01:59:50|5884.4|5878.4|5883.9|5877.9|5884.4|5878.4|5883.9|5877.9|0
1641434400000|2022-01-06 02:00:00|5884.4|5878.4|5883.9|5877.9|5884.4|5878.4|5883.9|5877.9|3
1641434410000|2022-01-06 02:00:10|5884.3|5878.3|5884.4|5878.4|5884.4|5878.4|5883.4|5877.4|4
1641434420000|2022-01-06 02:00:20|5883.9|5877.9|5884.4|5878.4|5884.4|5878.4|5883.9|5877.9|0
1641434430000|2022-01-06 02:00:30|5883.9|5877.9|5884.4|5878.4|5884.4|5878.4|5883.9|5877.9|2
1641434440000|2022-01-06 02:00:40|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|2
1641434460000|2022-01-06 02:01:00|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|1
1641434480000|2022-01-06 02:01:20|5885.4|5879.4|5886.9|5880.9|5886.9|5880.9|5885.4|5879.4|3
1641434490000|2022-01-06 02:01:30|5887.4|5881.4|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|2
1641434500000|2022-01-06 02:01:40|5888.9|5882.9|5886.9|5880.9|5888.9|5882.9|5886.9|5880.9|14
1641434510000|2022-01-06 02:01:50|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1641434530000|2022-01-06 02:02:10|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.4|5881.4|5
1641434580000|2022-01-06 02:03:00|5887.4|5881.4|5887.9|5881.9|5887.9|5881.9|5887.4|5881.4|1
1641434590000|2022-01-06 02:03:10|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1641434600000|2022-01-06 02:03:20|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|1
1641434620000|2022-01-06 02:03:40|5885.9|5879.9|5886.4|5880.4|5886.4|5880.4|5885.9|5879.9|0
1641434630000|2022-01-06 02:03:50|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1641434640000|2022-01-06 02:04:00|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1641434660000|2022-01-06 02:04:20|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1641434670000|2022-01-06 02:04:30|5885.4|5879.4|5884.9|5878.9|5885.4|5879.4|5884.5|5878.5|1
1641434700000|2022-01-06 02:05:00|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|2
1641434710000|2022-01-06 02:05:10|5883.9|5877.9|5884|5878|5884|5878|5883.9|5877.9|2
1641434720000|2022-01-06 02:05:20|||||||||2
1641434730000|2022-01-06 02:05:30|5884.4|5878.4|5884|5878|5884.4|5878.4|5884|5878|1
1641434760000|2022-01-06 02:06:00|5884.4|5878.4|5884|5878|5884.4|5878.4|5884|5878|0
1641434790000|2022-01-06 02:06:30|5883.4|5877.4|5883.9|5877.9|5883.9|5877.9|5883.4|5877.4|0
1641434800000|2022-01-06 02:06:40|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1641434810000|2022-01-06 02:06:50|5883.9|5877.9|5884.9|5878.9|5884.9|5878.9|5883.9|5877.9|4
1641434820000|2022-01-06 02:07:00|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|0
1641434840000|2022-01-06 02:07:20|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|0
1641434900000|2022-01-06 02:08:20|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|0
1641434910000|2022-01-06 02:08:30|||||||||2
1641434920000|2022-01-06 02:08:40|5883.9|5877.9|5884.4|5878.4|5884.4|5878.4|5883.9|5877.9|1
1641434930000|2022-01-06 02:08:50|5884.3|5878.3|5884.9|5878.9|5884.9|5878.9|5883.9|5877.9|2
1641434950000|2022-01-06 02:09:10|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|1
1641434980000|2022-01-06 02:09:40|5885.4|5879.4|5885.9|5879.9|5885.9|5879.9|5885.4|5879.4|0
1641435000000|2022-01-06 02:10:00|5885.4|5879.4|5884.9|5878.9|5885.4|5879.4|5884.5|5878.5|1
1641435030000|2022-01-06 02:10:30|5885.8|5879.8|5886.4|5880.4|5886.4|5880.4|5885.8|5879.8|1
1641435080000|2022-01-06 02:11:20|5886|5880|5886.4|5880.4|5886.4|5880.4|5886|5880|0
1641435090000|2022-01-06 02:11:30|5886|5880|5885.5|5879.5|5886|5880|5885.5|5879.5|0
1641435100000|2022-01-06 02:11:40|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|1
1641435110000|2022-01-06 02:11:50|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1641435130000|2022-01-06 02:12:10|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|1
1641435140000|2022-01-06 02:12:20|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1641435170000|2022-01-06 02:12:50|5885.9|5879.9|5886.9|5880.9|5886.9|5880.9|5885.9|5879.9|0
1641435210000|2022-01-06 02:13:30|5885.9|5879.9|5885.4|5879.4|5885.9|5879.9|5885.4|5879.4|1
1641435220000|2022-01-06 02:13:40|5885.9|5879.9|5886.9|5880.9|5886.9|5880.9|5885.9|5879.9|2
1641435230000|2022-01-06 02:13:50|5885.9|5879.9|5886.4|5880.4|5886.4|5880.4|5885.9|5879.9|2
1641435240000|2022-01-06 02:14:00|5885.9|5879.9|5885.4|5879.4|5885.9|5879.9|5885.4|5879.4|0
1641435250000|2022-01-06 02:14:10|5885.9|5879.9|5885.4|5879.4|5885.9|5879.9|5885.4|5879.4|0
1641435260000|2022-01-06 02:14:20|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1641435300000|2022-01-06 02:15:00|5884.5|5878.5|5884.5|5878.5|5884.9|5878.9|5884.5|5878.5|1
1641435340000|2022-01-06 02:15:40|5884.1|5878.1|5883.4|5877.4|5884.1|5878.1|5883.4|5877.4|0
1641435350000|2022-01-06 02:15:50|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|2
1641435360000|2022-01-06 02:16:00|||||||||4
1641435380000|2022-01-06 02:16:20|5884.4|5878.4|5883.9|5877.9|5884.4|5878.4|5883.9|5877.9|0
1641435390000|2022-01-06 02:16:30|5884.5|5878.5|5884|5878|5884.5|5878.5|5884|5878|1
1641435420000|2022-01-06 02:17:00|5883.8|5877.8|5880.1|5874.1|5883.8|5877.8|5880|5874|17
1641435440000|2022-01-06 02:17:20|5880|5874|5880|5874|5880|5874|5880|5874|0
1641435460000|2022-01-06 02:17:40|||||||||1
1641435470000|2022-01-06 02:17:50|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|6
1641435480000|2022-01-06 02:18:00|5875.6|5869.6|5874.6|5868.6|5875.6|5869.6|5874.6|5868.6|31
1641435490000|2022-01-06 02:18:10|5875|5869|5875|5869|5875|5869|5875|5869|4
1641435520000|2022-01-06 02:18:40|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|12
1641435530000|2022-01-06 02:18:50|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873|5867|73
1641435540000|2022-01-06 02:19:00|5873.5|5867.5|5875|5869|5875|5869|5873.5|5867.5|1
1641435550000|2022-01-06 02:19:10|5874.6|5868.6|5874.5|5868.5|5874.6|5868.6|5874.5|5868.5|1
1641435560000|2022-01-06 02:19:20|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|1
1641435590000|2022-01-06 02:19:50|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|2
1641435600000|2022-01-06 02:20:00|5875.4|5869.4|5875.5|5869.5|5875.5|5869.5|5875.4|5869.4|0
1641435610000|2022-01-06 02:20:10|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|2
1641435630000|2022-01-06 02:20:30|5874.5|5868.5|5874.5|5868.5|5874.9|5868.9|5874.1|5868.1|0
1641435660000|2022-01-06 02:21:00|5874.1|5868.1|5874|5868|5874.1|5868.1|5874|5868|0
1641435670000|2022-01-06 02:21:10|5874.4|5868.4|5874|5868|5874.4|5868.4|5874|5868|1
1641435680000|2022-01-06 02:21:20|5874.4|5868.4|5874.9|5868.9|5875.4|5869.4|5874.4|5868.4|0
1641435760000|2022-01-06 02:22:40|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|0
1641435770000|2022-01-06 02:22:50|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|1
1641435790000|2022-01-06 02:23:10|5874|5868|5873.9|5867.9|5874|5868|5873.5|5867.5|0
1641435810000|2022-01-06 02:23:30|||||||||1
1641435860000|2022-01-06 02:24:20|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|8
1641435880000|2022-01-06 02:24:40|5873.4|5867.4|5872.9|5866.9|5873.4|5867.4|5872.9|5866.9|2
1641435890000|2022-01-06 02:24:50|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|0
1641435900000|2022-01-06 02:25:00|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|16
1641435910000|2022-01-06 02:25:10|5872.9|5866.9|5873.9|5867.9|5874.9|5868.9|5872.9|5866.9|4
1641435920000|2022-01-06 02:25:20|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|0
1641435930000|2022-01-06 02:25:30|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|14
1641436020000|2022-01-06 02:27:00|5873.4|5867.4|5872.9|5866.9|5873.4|5867.4|5872.9|5866.9|0
1641436030000|2022-01-06 02:27:10|||||||||1
1641436040000|2022-01-06 02:27:20|||||||||1
1641436060000|2022-01-06 02:27:40|5872.5|5866.5|5872.4|5866.4|5872.5|5866.5|5872.4|5866.4|1
1641436080000|2022-01-06 02:28:00|5869|5863|5868.4|5862.4|5869.8|5863.8|5868.4|5862.4|36
1641436090000|2022-01-06 02:28:10|5868.9|5862.9|5869.4|5863.4|5869.4|5863.4|5868.4|5862.4|3
1641436100000|2022-01-06 02:28:20|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.4|5863.4|0
1641436110000|2022-01-06 02:28:30|5869.4|5863.4|5870.4|5864.4|5870.4|5864.4|5869.4|5863.4|4
1641436120000|2022-01-06 02:28:40|5870.8|5864.8|5870.9|5864.9|5870.9|5864.9|5870.8|5864.8|0
1641436140000|2022-01-06 02:29:00|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|1
1641436160000|2022-01-06 02:29:20|5872.3|5866.3|5873.4|5867.4|5873.4|5867.4|5872.3|5866.3|1
1641436180000|2022-01-06 02:29:40|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1641436200000|2022-01-06 02:30:00|5872.4|5866.4|5871.4|5865.4|5872.4|5866.4|5871.4|5865.4|2
1641436220000|2022-01-06 02:30:20|5871.9|5865.9|5871.4|5865.4|5872.4|5866.4|5871.4|5865.4|1
1641436250000|2022-01-06 02:30:50|5871|5865|5871.4|5865.4|5871.4|5865.4|5870.9|5864.9|1
1641436260000|2022-01-06 02:31:00|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|1
1641436270000|2022-01-06 02:31:10|5872.3|5866.3|5873.9|5867.9|5874|5868|5872.3|5866.3|1
1641436280000|2022-01-06 02:31:20|5874.4|5868.4|5873.9|5867.9|5874.4|5868.4|5873.4|5867.4|2
1641436300000|2022-01-06 02:31:40|5873.4|5867.4|5873.9|5867.9|5873.9|5867.9|5873.4|5867.4|0
1641436310000|2022-01-06 02:31:50|5873.5|5867.5|5873.9|5867.9|5873.9|5867.9|5873.5|5867.5|1
1641436320000|2022-01-06 02:32:00|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1641436330000|2022-01-06 02:32:10|5873.4|5867.4|5873.9|5867.9|5873.9|5867.9|5873.4|5867.4|0
1641436340000|2022-01-06 02:32:20|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|1
1641436350000|2022-01-06 02:32:30|5874.9|5868.9|5875.4|5869.4|5875.4|5869.4|5874.9|5868.9|1
1641436360000|2022-01-06 02:32:40|5874.9|5868.9|5876.9|5870.9|5876.9|5870.9|5874.9|5868.9|2
1641436370000|2022-01-06 02:32:50|5877.3|5871.3|5877.4|5871.4|5877.4|5871.4|5877.3|5871.3|13
1641436380000|2022-01-06 02:33:00|5877.3|5871.3|5876.9|5870.9|5877.3|5871.3|5876.9|5870.9|2
1641436390000|2022-01-06 02:33:10|5876.5|5870.5|5876.4|5870.4|5876.5|5870.5|5876.4|5870.4|0
1641436400000|2022-01-06 02:33:20|5876|5870|5876.4|5870.4|5876.4|5870.4|5876|5870|0
1641436410000|2022-01-06 02:33:30|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1641436420000|2022-01-06 02:33:40|5875.5|5869.5|5875.4|5869.4|5875.5|5869.5|5875.4|5869.4|0
1641436430000|2022-01-06 02:33:50|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1641436440000|2022-01-06 02:34:00|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5874.9|5868.9|0
1641436460000|2022-01-06 02:34:20|5875.9|5869.9|5877.4|5871.4|5877.4|5871.4|5875.9|5869.9|1
1641436480000|2022-01-06 02:34:40|||||||||2
1641436500000|2022-01-06 02:35:00|5876.9|5870.9|5877.4|5871.4|5877.4|5871.4|5876.9|5870.9|4
1641436510000|2022-01-06 02:35:10|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|3
1641436520000|2022-01-06 02:35:20|||||||||1
1641436550000|2022-01-06 02:35:50|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|2
1641436560000|2022-01-06 02:36:00|5874.9|5868.9|5873.9|5867.9|5874.9|5868.9|5873.9|5867.9|1
1641436600000|2022-01-06 02:36:40|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|0
1641436610000|2022-01-06 02:36:50|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|1
1641436620000|2022-01-06 02:37:00|5872|5866|5873.4|5867.4|5873.9|5867.9|5870.9|5864.9|2
1641436630000|2022-01-06 02:37:10|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|3
1641436640000|2022-01-06 02:37:20|5875.4|5869.4|5875.9|5869.9|5875.9|5869.9|5875.4|5869.4|1
1641436660000|2022-01-06 02:37:40|5876.3|5870.3|5874.4|5868.4|5876.3|5870.3|5874.4|5868.4|1
1641436670000|2022-01-06 02:37:50|5874.9|5868.9|5875.4|5869.4|5875.4|5869.4|5874.4|5868.4|0
1641436710000|2022-01-06 02:38:30|5874.9|5868.9|5874.4|5868.4|5874.9|5868.9|5874.4|5868.4|0
1641436720000|2022-01-06 02:38:40|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5872.9|5866.9|2
1641436730000|2022-01-06 02:38:50|5872.9|5866.9|5873.4|5867.4|5873.4|5867.4|5872.9|5866.9|0
1641436740000|2022-01-06 02:39:00|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|0
1641436780000|2022-01-06 02:39:40|5874.4|5868.4|5873.9|5867.9|5874.4|5868.4|5873.9|5867.9|0
1641436800000|2022-01-06 02:40:00|5873.4|5867.4|5873|5867|5873.4|5867.4|5872.9|5866.9|0
1641436810000|2022-01-06 02:40:10|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|0
1641436840000|2022-01-06 02:40:40|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|0
1641436860000|2022-01-06 02:41:00|5874.4|5868.4|5873.9|5867.9|5874.4|5868.4|5873.9|5867.9|3
1641436880000|2022-01-06 02:41:20|5873.4|5867.4|5872.5|5866.5|5873.4|5867.4|5872.5|5866.5|1
1641436890000|2022-01-06 02:41:30|5872.4|5866.4|5873.4|5867.4|5873.4|5867.4|5872.4|5866.4|0
1641436900000|2022-01-06 02:41:40|||||||||1
1641436910000|2022-01-06 02:41:50|5872.5|5866.5|5868.9|5862.9|5872.5|5866.5|5868.9|5862.9|3
1641436950000|2022-01-06 02:42:30|||||||||5
1641436960000|2022-01-06 02:42:40|5868.4|5862.4|5868.9|5862.9|5868.9|5862.9|5868.4|5862.4|0
1641436980000|2022-01-06 02:43:00|5868.4|5862.4|5869.4|5863.4|5869.4|5863.4|5868.4|5862.4|11
1641436990000|2022-01-06 02:43:10|5869.3|5863.3|5868.9|5862.9|5869.3|5863.3|5868.9|5862.9|2
1641437000000|2022-01-06 02:43:20|5868.4|5862.4|5868.9|5862.9|5869.4|5863.4|5868.4|5862.4|1
1641437010000|2022-01-06 02:43:30|5869.9|5863.9|5869.9|5863.9|5870.4|5864.4|5869.9|5863.9|4
1641437030000|2022-01-06 02:43:50|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|0
1641437040000|2022-01-06 02:44:00|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1641437050000|2022-01-06 02:44:10|5869.5|5863.5|5869.9|5863.9|5870.4|5864.4|5869.4|5863.4|2
1641437060000|2022-01-06 02:44:20|5870.4|5864.4|5870.9|5864.9|5870.9|5864.9|5870.4|5864.4|0
1641437070000|2022-01-06 02:44:30|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1641437080000|2022-01-06 02:44:40|5870.1|5864.1|5869|5863|5870.4|5864.4|5869|5863|0
1641437090000|2022-01-06 02:44:50|5869.4|5863.4|5869.9|5863.9|5869.9|5863.9|5869.4|5863.4|0
1641437100000|2022-01-06 02:45:00|5869.4|5863.4|5869.5|5863.5|5869.9|5863.9|5869.4|5863.4|1
1641437110000|2022-01-06 02:45:10|5869|5863|5868.9|5862.9|5869|5863|5868.4|5862.4|1
1641437120000|2022-01-06 02:45:20|5868.5|5862.5|5868.9|5862.9|5868.9|5862.9|5868.4|5862.4|6
1641437150000|2022-01-06 02:45:50|5869|5863|5868.9|5862.9|5869|5863|5868.9|5862.9|0
1641437170000|2022-01-06 02:46:10|5869.4|5863.4|5870.4|5864.4|5870.4|5864.4|5868.9|5862.9|1
1641437180000|2022-01-06 02:46:20|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1641437190000|2022-01-06 02:46:30|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|0
1641437210000|2022-01-06 02:46:50|5868.4|5862.4|5869.4|5863.4|5869.4|5863.4|5868.4|5862.4|8
1641437220000|2022-01-06 02:47:00|5868.4|5862.4|5868.9|5862.9|5869.9|5863.9|5868.4|5862.4|3
1641437230000|2022-01-06 02:47:10|5868.4|5862.4|5869.4|5863.4|5869.4|5863.4|5868.4|5862.4|4
1641437240000|2022-01-06 02:47:20|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|0
1641437250000|2022-01-06 02:47:30|5868.4|5862.4|5866.4|5860.4|5868.4|5862.4|5865.9|5859.9|7
1641437260000|2022-01-06 02:47:40|5863.8|5857.8|5863.9|5857.9|5863.9|5857.9|5863.8|5857.8|7
1641437270000|2022-01-06 02:47:50|5863.4|5857.4|5863.9|5857.9|5863.9|5857.9|5863.4|5857.4|2
1641437280000|2022-01-06 02:48:00|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.4|5858.4|1
1641437290000|2022-01-06 02:48:10|5864.4|5858.4|5864.4|5858.4|5864.9|5858.9|5864.4|5858.4|5
1641437300000|2022-01-06 02:48:20|5864.8|5858.8|5864.4|5858.4|5864.9|5858.9|5863.9|5857.9|1
1641437310000|2022-01-06 02:48:30|5863.9|5857.9|5863.4|5857.4|5863.9|5857.9|5863.4|5857.4|2
1641437320000|2022-01-06 02:48:40|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.4|5857.4|3
1641437330000|2022-01-06 02:48:50|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|14
1641437340000|2022-01-06 02:49:00|5863.9|5857.9|5865.4|5859.4|5865.9|5859.9|5863.4|5857.4|58
1641437350000|2022-01-06 02:49:10|5864.4|5858.4|5864.9|5858.9|5865.4|5859.4|5864.4|5858.4|2
1641437390000|2022-01-06 02:49:50|5864.5|5858.5|5864.9|5858.9|5864.9|5858.9|5864.5|5858.5|1
1641437400000|2022-01-06 02:50:00|5865|5859|5866.4|5860.4|5866.4|5860.4|5865|5859|9
1641437420000|2022-01-06 02:50:20|5866|5860|5866.5|5860.5|5867.4|5861.4|5865.9|5859.9|2
1641437430000|2022-01-06 02:50:30|5866.4|5860.4|5865.9|5859.9|5866.9|5860.9|5865.9|5859.9|2
1641437460000|2022-01-06 02:51:00|5866.4|5860.4|5865.9|5859.9|5866.4|5860.4|5865.9|5859.9|0
1641437470000|2022-01-06 02:51:10|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|3
1641437500000|2022-01-06 02:51:40|5863.4|5857.4|5862.9|5856.9|5863.4|5857.4|5862.9|5856.9|2
1641437510000|2022-01-06 02:51:50|5862.4|5856.4|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|3
1641437520000|2022-01-06 02:52:00|5863.4|5857.4|5862.9|5856.9|5863.4|5857.4|5862.9|5856.9|1
1641437530000|2022-01-06 02:52:10|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|0
1641437540000|2022-01-06 02:52:20|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|1
1641437550000|2022-01-06 02:52:30|5863.3|5857.3|5863.4|5857.4|5863.9|5857.9|5863.3|5857.3|1
1641437560000|2022-01-06 02:52:40|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|2
1641437570000|2022-01-06 02:52:50|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|2
1641437580000|2022-01-06 02:53:00|5862.4|5856.4|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|0
1641437590000|2022-01-06 02:53:10|5862.4|5856.4|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|0
1641437600000|2022-01-06 02:53:20|5862.4|5856.4|5859.4|5853.4|5862.4|5856.4|5859.4|5853.4|4
1641437610000|2022-01-06 02:53:30|5859.5|5853.5|5856.9|5850.9|5859.5|5853.5|5856.4|5850.4|8
1641437620000|2022-01-06 02:53:40|5857|5851|5857.4|5851.4|5858.9|5852.9|5856.9|5850.9|10
1641437630000|2022-01-06 02:53:50|5857.9|5851.9|5854|5848|5857.9|5851.9|5854|5848|7
1641437640000|2022-01-06 02:54:00|5854.5|5848.5|5853|5847|5854.5|5848.5|5853|5847|9
1641437650000|2022-01-06 02:54:10|5852.9|5846.9|5853|5847|5853|5847|5852.9|5846.9|0
1641437660000|2022-01-06 02:54:20|5851.9|5845.9|5851.9|5845.9|5852.9|5846.9|5851.9|5845.9|3
1641437670000|2022-01-06 02:54:30|5852.4|5846.4|5853.9|5847.9|5853.9|5847.9|5852.4|5846.4|1
1641437680000|2022-01-06 02:54:40|5855.9|5849.9|5856.4|5850.4|5856.9|5850.9|5855.9|5849.9|6
1641437690000|2022-01-06 02:54:50|5855.9|5849.9|5856.9|5850.9|5856.9|5850.9|5855.9|5849.9|2
1641437700000|2022-01-06 02:55:00|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1641437710000|2022-01-06 02:55:10|5858.1|5852.1|5857.4|5851.4|5858.1|5852.1|5857.4|5851.4|2
1641437720000|2022-01-06 02:55:20|5859.5|5853.5|5859.9|5853.9|5859.9|5853.9|5859.5|5853.5|0
1641437730000|2022-01-06 02:55:30|5860.4|5854.4|5859.9|5853.9|5860.4|5854.4|5859.9|5853.9|0
1641437740000|2022-01-06 02:55:40|5860.4|5854.4|5861.4|5855.4|5861.4|5855.4|5860.4|5854.4|1
1641437750000|2022-01-06 02:55:50|5858.9|5852.9|5857.5|5851.5|5858.9|5852.9|5857.5|5851.5|6
1641437760000|2022-01-06 02:56:00|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1641437770000|2022-01-06 02:56:10|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1641437790000|2022-01-06 02:56:30|5859.5|5853.5|5860.4|5854.4|5860.4|5854.4|5859.5|5853.5|4
1641437800000|2022-01-06 02:56:40|5860|5854|5860.4|5854.4|5861.4|5855.4|5860|5854|0
1641437810000|2022-01-06 02:56:50|5860|5854|5860.4|5854.4|5860.4|5854.4|5859.9|5853.9|0
1641437820000|2022-01-06 02:57:00|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1641437830000|2022-01-06 02:57:10|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5860.5|5854.5|0
1641437850000|2022-01-06 02:57:30|5861|5855|5860.9|5854.9|5861|5855|5860.5|5854.5|0
1641437860000|2022-01-06 02:57:40|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5860.9|5854.9|0
1641437870000|2022-01-06 02:57:50|5860.9|5854.9|5860.5|5854.5|5860.9|5854.9|5860.5|5854.5|0
1641437880000|2022-01-06 02:58:00|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|2
1641437890000|2022-01-06 02:58:10|5862.5|5856.5|5862.4|5856.4|5862.5|5856.5|5862.4|5856.4|2
1641437900000|2022-01-06 02:58:20|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|0
1641437930000|2022-01-06 02:58:50|5863.4|5857.4|5862.9|5856.9|5863.4|5857.4|5862.9|5856.9|1
1641437940000|2022-01-06 02:59:00|5861.4|5855.4|5862|5856|5862|5856|5861.4|5855.4|2
1641437960000|2022-01-06 02:59:20|5861.5|5855.5|5860.5|5854.5|5861.5|5855.5|5860.5|5854.5|2
1641437970000|2022-01-06 02:59:30|5860.9|5854.9|5860.5|5854.5|5860.9|5854.9|5860.5|5854.5|0
1641438000000|2022-01-06 03:00:00|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|0
1641438010000|2022-01-06 03:00:10|5860|5854|5859|5853|5860|5854|5859|5853|1
1641438020000|2022-01-06 03:00:20|5858.5|5852.5|5856.4|5850.4|5858.5|5852.5|5855.9|5849.9|0
1641438030000|2022-01-06 03:00:30|5856.9|5850.9|5854.5|5848.5|5856.9|5850.9|5854.5|5848.5|1
1641438040000|2022-01-06 03:00:40|5854.4|5848.4|5853.9|5847.9|5854.4|5848.4|5853.9|5847.9|0
1641438060000|2022-01-06 03:01:00|5854|5848|5854.9|5848.9|5854.9|5848.9|5854|5848|1
1641438070000|2022-01-06 03:01:10|5855|5849|5856.4|5850.4|5856.4|5850.4|5855|5849|1
1641438080000|2022-01-06 03:01:20|5855.9|5849.9|5855.4|5849.4|5855.9|5849.9|5855.4|5849.4|0
1641438090000|2022-01-06 03:01:30|5855.9|5849.9|5856.4|5850.4|5856.4|5850.4|5855.9|5849.9|0
1641438110000|2022-01-06 03:01:50|5855.5|5849.5|5854.9|5848.9|5855.9|5849.9|5854.9|5848.9|2
1641438120000|2022-01-06 03:02:00|5854.4|5848.4|5854.9|5848.9|5855.4|5849.4|5854.4|5848.4|0
1641438130000|2022-01-06 03:02:10|5854.5|5848.5|5854.9|5848.9|5855.4|5849.4|5854.5|5848.5|0
1641438140000|2022-01-06 03:02:20|5854.5|5848.5|5855.4|5849.4|5855.4|5849.4|5854.4|5848.4|0
1641438150000|2022-01-06 03:02:30|5855.5|5849.5|5856.5|5850.5|5857|5851|5855.5|5849.5|0
1641438160000|2022-01-06 03:02:40|5856.1|5850.1|5855.9|5849.9|5856.5|5850.5|5855.9|5849.9|0
1641438170000|2022-01-06 03:02:50|5855.5|5849.5|5855.4|5849.4|5855.5|5849.5|5854.9|5848.9|0
1641438180000|2022-01-06 03:03:00|5855.9|5849.9|5857.4|5851.4|5857.4|5851.4|5855.5|5849.5|1
1641438190000|2022-01-06 03:03:10|5856.4|5850.4|5855.9|5849.9|5856.4|5850.4|5855.9|5849.9|5
1641438200000|2022-01-06 03:03:20|5855.4|5849.4|5855.9|5849.9|5856.4|5850.4|5854.4|5848.4|3
1641438210000|2022-01-06 03:03:30|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|1
1641438220000|2022-01-06 03:03:40|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|0
1641438230000|2022-01-06 03:03:50|||||||||2
1641438240000|2022-01-06 03:04:00|5856.5|5850.5|5856.5|5850.5|5856.9|5850.9|5856.5|5850.5|6
1641438250000|2022-01-06 03:04:10|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|2
1641438270000|2022-01-06 03:04:30|5857.9|5851.9|5857.4|5851.4|5857.9|5851.9|5857.4|5851.4|1
1641438280000|2022-01-06 03:04:40|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.4|5851.4|1
1641438290000|2022-01-06 03:04:50|5857.4|5851.4|5857.9|5851.9|5857.9|5851.9|5856.5|5850.5|3
1641438300000|2022-01-06 03:05:00|5858.3|5852.3|5859.4|5853.4|5859.4|5853.4|5858.3|5852.3|0
1641438310000|2022-01-06 03:05:10|5859.9|5853.9|5860.4|5854.4|5860.4|5854.4|5859.9|5853.9|0
1641438320000|2022-01-06 03:05:20|5861.4|5855.4|5860.4|5854.4|5861.4|5855.4|5860.4|5854.4|1
1641438330000|2022-01-06 03:05:30|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1641438340000|2022-01-06 03:05:40|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1641438370000|2022-01-06 03:06:10|5860.4|5854.4|5859.9|5853.9|5860.4|5854.4|5859.4|5853.4|2
1641438380000|2022-01-06 03:06:20|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|1
1641438390000|2022-01-06 03:06:30|5859.9|5853.9|5860.4|5854.4|5860.4|5854.4|5859.9|5853.9|0
1641438400000|2022-01-06 03:06:40|5857|5851|5856.9|5850.9|5857.4|5851.4|5856.9|5850.9|4
1641438440000|2022-01-06 03:07:20|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|1
1641438450000|2022-01-06 03:07:30|5856.1|5850.1|5855.5|5849.5|5856.4|5850.4|5855.5|5849.5|1
1641438480000|2022-01-06 03:08:00|5853.9|5847.9|5853|5847|5854.9|5848.9|5853|5847|11
1641438490000|2022-01-06 03:08:10|5853.4|5847.4|5855.8|5849.8|5856.4|5850.4|5853.4|5847.4|16
1641438500000|2022-01-06 03:08:20|5855.4|5849.4|5857|5851|5857|5851|5854.9|5848.9|1
1641438530000|2022-01-06 03:08:50|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857|5851|1
1641438540000|2022-01-06 03:09:00|5857|5851|5857.4|5851.4|5857.4|5851.4|5857|5851|0
1641438580000|2022-01-06 03:09:40|5857|5851|5857|5851|5857|5851|5857|5851|0
1641438600000|2022-01-06 03:10:00|5855.9|5849.9|5854.5|5848.5|5855.9|5849.9|5854.5|5848.5|2
1641438610000|2022-01-06 03:10:10|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1641438620000|2022-01-06 03:10:20|5852.9|5846.9|5851.4|5845.4|5852.9|5846.9|5851.4|5845.4|8
1641438630000|2022-01-06 03:10:30|5851|5845|5850.5|5844.5|5851|5845|5849.7|5843.7|3
1641438640000|2022-01-06 03:10:40|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1641438650000|2022-01-06 03:10:50|5849|5843|5848|5842|5849|5843|5848|5842|6
1641438660000|2022-01-06 03:11:00|5849.4|5843.4|5850.5|5844.5|5851.4|5845.4|5849.4|5843.4|5
1641438670000|2022-01-06 03:11:10|5850.4|5844.4|5850.9|5844.9|5850.9|5844.9|5850.4|5844.4|1
1641438680000|2022-01-06 03:11:20|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5848.9|5842.9|1
1641438690000|2022-01-06 03:11:30|5850|5844|5850.4|5844.4|5850.4|5844.4|5850|5844|0
1641438700000|2022-01-06 03:11:40|5851.4|5845.4|5851.9|5845.9|5851.9|5845.9|5851.4|5845.4|3
1641438710000|2022-01-06 03:11:50|5851.4|5845.4|5852.4|5846.4|5852.4|5846.4|5851.4|5845.4|0
1641438720000|2022-01-06 03:12:00|5851.9|5845.9|5851.9|5845.9|5852.4|5846.4|5851.9|5845.9|0
1641438760000|2022-01-06 03:12:40|5852.3|5846.3|5851.4|5845.4|5852.4|5846.4|5850.9|5844.9|3
1641438770000|2022-01-06 03:12:50|5850.9|5844.9|5850.4|5844.4|5850.9|5844.9|5850.4|5844.4|0
1641438800000|2022-01-06 03:13:20|5850.9|5844.9|5849.4|5843.4|5850.9|5844.9|5849.4|5843.4|4
1641438820000|2022-01-06 03:13:40|5849|5843|5848.9|5842.9|5849|5843|5848.9|5842.9|0
1641438830000|2022-01-06 03:13:50|||||||||1
1641438840000|2022-01-06 03:14:00|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|3
1641438860000|2022-01-06 03:14:20|5851.4|5845.4|5851.9|5845.9|5851.9|5845.9|5851.4|5845.4|4
1641438870000|2022-01-06 03:14:30|||||||||1
1641438910000|2022-01-06 03:15:10|5851.5|5845.5|5850.4|5844.4|5851.5|5845.5|5850.4|5844.4|0
1641438920000|2022-01-06 03:15:20|5850.9|5844.9|5852.4|5846.4|5852.4|5846.4|5850.9|5844.9|3
1641438930000|2022-01-06 03:15:30|5851.9|5845.9|5849|5843|5851.9|5845.9|5849|5843|7
1641438940000|2022-01-06 03:15:40|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|9
1641438950000|2022-01-06 03:15:50|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|2
1641438960000|2022-01-06 03:16:00|5850|5844|5848.9|5842.9|5850|5844|5847.5|5841.5|6
1641438970000|2022-01-06 03:16:10|5849|5843|5849|5843|5849|5843|5849|5843|0
1641438980000|2022-01-06 03:16:20|5848.9|5842.9|5849|5843|5849|5843|5848.9|5842.9|0
1641439000000|2022-01-06 03:16:40|5849.5|5843.5|5848.4|5842.4|5849.5|5843.5|5847.5|5841.5|8
1641439010000|2022-01-06 03:16:50|||||||||3
1641439020000|2022-01-06 03:17:00|||||||||1
1641439030000|2022-01-06 03:17:10|||||||||1
1641439040000|2022-01-06 03:17:20|||||||||5
1641439050000|2022-01-06 03:17:30|||||||||1
1641439060000|2022-01-06 03:17:40|||||||||1
1641439070000|2022-01-06 03:17:50|||||||||1
1641439080000|2022-01-06 03:18:00|||||||||5
1641439090000|2022-01-06 03:18:10|||||||||3
1641439100000|2022-01-06 03:18:20|5847.4|5841.4|5848.4|5842.4|5848.4|5842.4|5847.4|5841.4|9
1641439110000|2022-01-06 03:18:30|5848.9|5842.9|5847.9|5841.9|5849.4|5843.4|5847.9|5841.9|5
1641439120000|2022-01-06 03:18:40|5847.5|5841.5|5848.4|5842.4|5848.4|5842.4|5847.5|5841.5|1
1641439130000|2022-01-06 03:18:50|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1641439140000|2022-01-06 03:19:00|5848.4|5842.4|5847.4|5841.4|5848.4|5842.4|5847.4|5841.4|8
1641439150000|2022-01-06 03:19:10|||||||||8
1641439160000|2022-01-06 03:19:20|||||||||6
1641439170000|2022-01-06 03:19:30|||||||||8
1641439190000|2022-01-06 03:19:50|5847.9|5841.9|5848.9|5842.9|5848.9|5842.9|5847.9|5841.9|4
1641439200000|2022-01-06 03:20:00|5848.4|5842.4|5847.4|5841.4|5848.4|5842.4|5847.4|5841.4|1
1641439210000|2022-01-06 03:20:10|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|7
1641439220000|2022-01-06 03:20:20|5846.5|5840.5|5846.4|5840.4|5846.5|5840.5|5846.4|5840.4|0
1641439230000|2022-01-06 03:20:30|||||||||1
1641439250000|2022-01-06 03:20:50|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5
1641439260000|2022-01-06 03:21:00|||||||||10
1641439270000|2022-01-06 03:21:10|5846.4|5840.4|5845.4|5839.4|5846.4|5840.4|5845|5839|6
1641439290000|2022-01-06 03:21:30|5845.9|5839.9|5845.9|5839.9|5846.4|5840.4|5845.9|5839.9|2
1641439310000|2022-01-06 03:21:50|5845.5|5839.5|5845.9|5839.9|5845.9|5839.9|5845.5|5839.5|1
1641439320000|2022-01-06 03:22:00|5845.5|5839.5|5848.4|5842.4|5848.4|5842.4|5845.5|5839.5|2
1641439330000|2022-01-06 03:22:10|5847.5|5841.5|5848.4|5842.4|5848.4|5842.4|5847.5|5841.5|2
1641439340000|2022-01-06 03:22:20|5848.9|5842.9|5849|5843|5849.4|5843.4|5848.9|5842.9|2
1641439370000|2022-01-06 03:22:50|5849.9|5843.9|5850.4|5844.4|5850.5|5844.5|5849.9|5843.9|3
1641439380000|2022-01-06 03:23:00|5850.5|5844.5|5851|5845|5851|5845|5850.5|5844.5|1
1641439390000|2022-01-06 03:23:10|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|1
1641439400000|2022-01-06 03:23:20|5849.4|5843.4|5850.4|5844.4|5850.4|5844.4|5849.4|5843.4|6
1641439410000|2022-01-06 03:23:30|5850.9|5844.9|5850.4|5844.4|5850.9|5844.9|5850.4|5844.4|5
1641439420000|2022-01-06 03:23:40|5850.9|5844.9|5850.9|5844.9|5851.4|5845.4|5850.9|5844.9|0
1641439430000|2022-01-06 03:23:50|5851|5845|5849.9|5843.9|5851|5845|5849.5|5843.5|0
1641439440000|2022-01-06 03:24:00|5851.9|5845.9|5852.4|5846.4|5852.4|5846.4|5851.5|5845.5|11
1641439470000|2022-01-06 03:24:30|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1641439490000|2022-01-06 03:24:50|5852.4|5846.4|5852.9|5846.9|5852.9|5846.9|5852.4|5846.4|0
1641439500000|2022-01-06 03:25:00|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|0
1641439510000|2022-01-06 03:25:10|5852.8|5846.8|5852.9|5846.9|5852.9|5846.9|5852.8|5846.8|0
1641439530000|2022-01-06 03:25:30|5853|5847|5853|5847|5853|5847|5853|5847|1
1641439540000|2022-01-06 03:25:40|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|0
1641439560000|2022-01-06 03:26:00|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1641439600000|2022-01-06 03:26:40|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|1
1641439610000|2022-01-06 03:26:50|5851|5845|5849.9|5843.9|5851|5845|5849.5|5843.5|0
1641439620000|2022-01-06 03:27:00|5849.5|5843.5|5849.4|5843.4|5850|5844|5849.4|5843.4|0
1641439630000|2022-01-06 03:27:10|5849.7|5843.7|5848.4|5842.4|5850.4|5844.4|5848.4|5842.4|5
1641439650000|2022-01-06 03:27:30|5848.9|5842.9|5848.5|5842.5|5848.9|5842.9|5848.5|5842.5|4
1641439670000|2022-01-06 03:27:50|5849.4|5843.4|5849.9|5843.9|5849.9|5843.9|5848.5|5842.5|2
1641439700000|2022-01-06 03:28:20|5850.4|5844.4|5852.9|5846.9|5852.9|5846.9|5850.4|5844.4|4
1641439710000|2022-01-06 03:28:30|5853.4|5847.4|5852.4|5846.4|5853.4|5847.4|5852.4|5846.4|11
1641439720000|2022-01-06 03:28:40|5853.3|5847.3|5852.4|5846.4|5853.3|5847.3|5852.4|5846.4|1
1641439740000|2022-01-06 03:29:00|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1641439750000|2022-01-06 03:29:10|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|0
1641439770000|2022-01-06 03:29:30|5852.9|5846.9|5851.9|5845.9|5852.9|5846.9|5851.5|5845.5|0
1641439780000|2022-01-06 03:29:40|5852.2|5846.2|5851.9|5845.9|5853.4|5847.4|5851.9|5845.9|8
1641439790000|2022-01-06 03:29:50|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|2
1641439800000|2022-01-06 03:30:00|5852.4|5846.4|5852.9|5846.9|5852.9|5846.9|5851.9|5845.9|5
1641439810000|2022-01-06 03:30:10|5852.4|5846.4|5853.4|5847.4|5853.4|5847.4|5852.4|5846.4|1
1641439820000|2022-01-06 03:30:20|5854.3|5848.3|5853.9|5847.9|5854.3|5848.3|5853.9|5847.9|4
1641439830000|2022-01-06 03:30:30|5854.3|5848.3|5854.4|5848.4|5854.4|5848.4|5854.3|5848.3|0
1641439850000|2022-01-06 03:30:50|||||||||2
1641439890000|2022-01-06 03:31:30|5854.7|5848.7|5855.3|5849.3|5855.3|5849.3|5854.7|5848.7|12
1641439900000|2022-01-06 03:31:40|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|1
1641439940000|2022-01-06 03:32:20|||||||||1
1641439950000|2022-01-06 03:32:30|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1641439960000|2022-01-06 03:32:40|||||||||5
1641439990000|2022-01-06 03:33:10|5855.4|5849.4|5856.4|5850.4|5856.4|5850.4|5855.4|5849.4|4
1641440000000|2022-01-06 03:33:20|5855.9|5849.9|5856.4|5850.4|5856.4|5850.4|5855.9|5849.9|2
1641440010000|2022-01-06 03:33:30|5856|5850|5855.9|5849.9|5856.3|5850.3|5855.9|5849.9|1
1641440040000|2022-01-06 03:34:00|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|3
1641440050000|2022-01-06 03:34:10|5856.5|5850.5|5857|5851|5857.4|5851.4|5856.5|5850.5|1
1641440070000|2022-01-06 03:34:30|5860.4|5854.4|5859.9|5853.9|5860.8|5854.8|5859.9|5853.9|3
1641440090000|2022-01-06 03:34:50|5859.4|5853.4|5860|5854|5860.4|5854.4|5859.4|5853.4|4
1641440100000|2022-01-06 03:35:00|5859.9|5853.9|5859.9|5853.9|5860.3|5854.3|5859.9|5853.9|2
1641440110000|2022-01-06 03:35:10|5860.3|5854.3|5859.9|5853.9|5860.3|5854.3|5859.9|5853.9|2
1641440120000|2022-01-06 03:35:20|5860.4|5854.4|5858.9|5852.9|5860.4|5854.4|5858.9|5852.9|4
1641440130000|2022-01-06 03:35:30|5859.1|5853.1|5856.5|5850.5|5860.3|5854.3|5856.5|5850.5|3
1641440140000|2022-01-06 03:35:40|5855.4|5849.4|5856.4|5850.4|5856.9|5850.9|5855.4|5849.4|1
1641440170000|2022-01-06 03:36:10|5856.8|5850.8|5856.9|5850.9|5856.9|5850.9|5856.8|5850.8|0
1641440190000|2022-01-06 03:36:30|5857.3|5851.3|5858.4|5852.4|5859.8|5853.8|5857.3|5851.3|2
1641440210000|2022-01-06 03:36:50|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|0
1641440220000|2022-01-06 03:37:00|||||||||1
1641440240000|2022-01-06 03:37:20|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|1
1641440260000|2022-01-06 03:37:40|||||||||2
1641440320000|2022-01-06 03:38:40|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|0
1641440340000|2022-01-06 03:39:00|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|4
1641440410000|2022-01-06 03:40:10|5860.4|5854.4|5859.9|5853.9|5860.4|5854.4|5859.9|5853.9|0
1641440420000|2022-01-06 03:40:20|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|1
1641440430000|2022-01-06 03:40:30|5858.6|5852.6|5856.9|5850.9|5859.4|5853.4|5856.9|5850.9|7
1641440440000|2022-01-06 03:40:40|5857.4|5851.4|5857|5851|5857.4|5851.4|5857|5851|1
1641440450000|2022-01-06 03:40:50|5855.5|5849.5|5855.4|5849.4|5855.5|5849.5|5855.4|5849.4|4
1641440460000|2022-01-06 03:41:00|5856.3|5850.3|5855.9|5849.9|5856.3|5850.3|5855.9|5849.9|0
1641440470000|2022-01-06 03:41:10|5853.9|5847.9|5848.8|5842.8|5853.9|5847.9|5847.9|5841.9|15
1641440480000|2022-01-06 03:41:20|5847.4|5841.4|5847.9|5841.9|5847.9|5841.9|5846.9|5840.9|1
1641440490000|2022-01-06 03:41:30|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|1
1641440500000|2022-01-06 03:41:40|5847.5|5841.5|5841.4|5835.4|5847.5|5841.5|5841.4|5835.4|43
1641440510000|2022-01-06 03:41:50|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|11
1641440530000|2022-01-06 03:42:10|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|19
1641440560000|2022-01-06 03:42:40|||||||||2
1641440570000|2022-01-06 03:42:50|||||||||3
1641440580000|2022-01-06 03:43:00|||||||||3
1641440590000|2022-01-06 03:43:10|||||||||3
1641440620000|2022-01-06 03:43:40|||||||||1
1641440630000|2022-01-06 03:43:50|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|4
1641440640000|2022-01-06 03:44:00|5842.3|5836.3|5843.4|5837.4|5843.4|5837.4|5842.3|5836.3|3
1641440650000|2022-01-06 03:44:10|5844.9|5838.9|5846.4|5840.4|5846.4|5840.4|5844.9|5838.9|2
1641440660000|2022-01-06 03:44:20|5844.9|5838.9|5845.4|5839.4|5845.4|5839.4|5844.9|5838.9|2
1641440680000|2022-01-06 03:44:40|5845.3|5839.3|5844.9|5838.9|5845.3|5839.3|5844.9|5838.9|1
1641440700000|2022-01-06 03:45:00|5845|5839|5845|5839|5845|5839|5845|5839|2
1641440710000|2022-01-06 03:45:10|5844.6|5838.6|5845|5839|5845|5839|5844.5|5838.5|2
1641440740000|2022-01-06 03:45:40|5845.4|5839.4|5845.9|5839.9|5845.9|5839.9|5845.4|5839.4|2
1641440790000|2022-01-06 03:46:30|5846|5840|5846.4|5840.4|5846.4|5840.4|5845.9|5839.9|3
1641440800000|2022-01-06 03:46:40|5848.5|5842.5|5850.9|5844.9|5850.9|5844.9|5848|5842|11
1641440820000|2022-01-06 03:47:00|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1641440860000|2022-01-06 03:47:40|5850.8|5844.8|5850.9|5844.9|5850.9|5844.9|5850.8|5844.8|0
1641440880000|2022-01-06 03:48:00|5850.5|5844.5|5850.4|5844.4|5850.5|5844.5|5850.4|5844.4|1
1641440890000|2022-01-06 03:48:10|5849.6|5843.6|5849.9|5843.9|5849.9|5843.9|5849.6|5843.6|1
1641440910000|2022-01-06 03:48:30|5849.5|5843.5|5849.4|5843.4|5849.5|5843.5|5849.4|5843.4|0
1641440930000|2022-01-06 03:48:50|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|2
1641440970000|2022-01-06 03:49:30|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|4
1641440980000|2022-01-06 03:49:40|5846.5|5840.5|5846.4|5840.4|5846.5|5840.5|5846.4|5840.4|0
1641440990000|2022-01-06 03:49:50|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1641441030000|2022-01-06 03:50:30|5844.9|5838.9|5845.4|5839.4|5845.4|5839.4|5844.9|5838.9|1
1641441140000|2022-01-06 03:52:20|5845|5839|5844.9|5838.9|5845|5839|5844.9|5838.9|0
1641441160000|2022-01-06 03:52:40|5845|5839|5845|5839|5845|5839|5845|5839|0
1641441170000|2022-01-06 03:52:50|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1641441180000|2022-01-06 03:53:00|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|2
1641441200000|2022-01-06 03:53:20|5842.5|5836.5|5843.4|5837.4|5843.4|5837.4|5842.5|5836.5|1
1641441210000|2022-01-06 03:53:30|5843.9|5837.9|5843.4|5837.4|5843.9|5837.9|5843.4|5837.4|0
1641441230000|2022-01-06 03:53:50|5843.8|5837.8|5843.9|5837.9|5843.9|5837.9|5843.8|5837.8|0
1641441280000|2022-01-06 03:54:40|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|0
1641441300000|2022-01-06 03:55:00|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|1
1641441310000|2022-01-06 03:55:10|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|0
1641441340000|2022-01-06 03:55:40|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.5|5839.5|2
1641441390000|2022-01-06 03:56:30|||||||||1
1641441400000|2022-01-06 03:56:40|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5845.9|5839.9|0
1641441410000|2022-01-06 03:56:50|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1641441420000|2022-01-06 03:57:00|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1641441470000|2022-01-06 03:57:50|5845.8|5839.8|5845.9|5839.9|5845.9|5839.9|5845.8|5839.8|0
1641441490000|2022-01-06 03:58:10|5846.3|5840.3|5848.4|5842.4|5848.4|5842.4|5846.3|5840.3|4
1641441520000|2022-01-06 03:58:40|5847.9|5841.9|5848.4|5842.4|5848.4|5842.4|5847.9|5841.9|0
1641441530000|2022-01-06 03:58:50|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|0
1641441550000|2022-01-06 03:59:10|||||||||1
1641441600000|2022-01-06 04:00:00|5848.5|5842.5|5848.4|5842.4|5848.5|5842.5|5847.9|5841.9|0
1641441610000|2022-01-06 04:00:10|5848|5842|5847.9|5841.9|5848|5842|5847.9|5841.9|0
1641441660000|2022-01-06 04:01:00|5847.4|5841.4|5848.4|5842.4|5848.4|5842.4|5847.4|5841.4|1
1641441670000|2022-01-06 04:01:10|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1641441690000|2022-01-06 04:01:30|5847.8|5841.8|5847.4|5841.4|5847.8|5841.8|5847.4|5841.4|0
1641441730000|2022-01-06 04:02:10|5847|5841|5846.9|5840.9|5847|5841|5846.9|5840.9|0
1641441800000|2022-01-06 04:03:20|5849.3|5843.3|5849.4|5843.4|5849.4|5843.4|5849.3|5843.3|1
1641441810000|2022-01-06 04:03:30|5849.9|5843.9|5850|5844|5850|5844|5849.9|5843.9|0
1641441820000|2022-01-06 04:03:40|5851.8|5845.8|5850|5844|5851.8|5845.8|5850|5844|1
1641441830000|2022-01-06 04:03:50|5849.9|5843.9|5850.4|5844.4|5850.4|5844.4|5849.9|5843.9|1
1641441850000|2022-01-06 04:04:10|5850|5844|5849.9|5843.9|5850|5844|5849.9|5843.9|0
1641441870000|2022-01-06 04:04:30|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1641441900000|2022-01-06 04:05:00|5850.8|5844.8|5849.9|5843.9|5850.9|5844.9|5849.9|5843.9|3
1641441920000|2022-01-06 04:05:20|||||||||1
1641441940000|2022-01-06 04:05:40|5850.2|5844.2|5850.4|5844.4|5850.4|5844.4|5850.2|5844.2|2
1641441970000|2022-01-06 04:06:10|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|0
1641442030000|2022-01-06 04:07:10|||||||||1
1641442050000|2022-01-06 04:07:30|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|1
1641442060000|2022-01-06 04:07:40|5848.4|5842.4|5849.9|5843.9|5849.9|5843.9|5848.4|5842.4|1
1641442100000|2022-01-06 04:08:20|5849.8|5843.8|5847|5841|5849.8|5843.8|5847|5841|8
1641442120000|2022-01-06 04:08:40|5846.5|5840.5|5847|5841|5847|5841|5846.5|5840.5|1
1641442170000|2022-01-06 04:09:30|||||||||1
1641442180000|2022-01-06 04:09:40|||||||||1
1641442190000|2022-01-06 04:09:50|5848.4|5842.4|5848.9|5842.9|5848.9|5842.9|5848.4|5842.4|1
1641442200000|2022-01-06 04:10:00|5848.8|5842.8|5847.9|5841.9|5848.8|5842.8|5847.9|5841.9|1
1641442240000|2022-01-06 04:10:40|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1641442250000|2022-01-06 04:10:50|5847.9|5841.9|5847.5|5841.5|5847.9|5841.9|5847.5|5841.5|0
1641442260000|2022-01-06 04:11:00|5848.4|5842.4|5847.5|5841.5|5848.4|5842.4|5847.5|5841.5|0
1641442270000|2022-01-06 04:11:10|5846.7|5840.7|5847.5|5841.5|5847.5|5841.5|5846.7|5840.7|1
1641442280000|2022-01-06 04:11:20|5847.9|5841.9|5847.5|5841.5|5847.9|5841.9|5847.5|5841.5|0
1641442320000|2022-01-06 04:12:00|||||||||1
1641442360000|2022-01-06 04:12:40|5847.1|5841.1|5847|5841|5847.1|5841.1|5847|5841|0
1641442370000|2022-01-06 04:12:50|5847.4|5841.4|5846.1|5840.1|5847.4|5841.4|5846.1|5840.1|1
1641442380000|2022-01-06 04:13:00|5846|5840|5846.5|5840.5|5846.5|5840.5|5846|5840|0
1641442390000|2022-01-06 04:13:10|5846.4|5840.4|5846|5840|5846.4|5840.4|5846|5840|0
1641442400000|2022-01-06 04:13:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1641442420000|2022-01-06 04:13:40|5844|5838|5843.4|5837.4|5844.4|5838.4|5843.4|5837.4|2
1641442430000|2022-01-06 04:13:50|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|1
1641442440000|2022-01-06 04:14:00|5843.9|5837.9|5844.9|5838.9|5844.9|5838.9|5843.9|5837.9|0
1641442470000|2022-01-06 04:14:30|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|1
1641442480000|2022-01-06 04:14:40|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|0
1641442490000|2022-01-06 04:14:50|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|3
1641442500000|2022-01-06 04:15:00|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1641442510000|2022-01-06 04:15:10|5843.2|5837.2|5843.5|5837.5|5843.6|5837.6|5842.6|5836.6|2
1641442520000|2022-01-06 04:15:20|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1641442540000|2022-01-06 04:15:40|5843|5837|5843|5837|5843.4|5837.4|5843|5837|3
1641442550000|2022-01-06 04:15:50|5843.4|5837.4|5843.5|5837.5|5843.5|5837.5|5843.4|5837.4|0
1641442560000|2022-01-06 04:16:00|5843.9|5837.9|5843.5|5837.5|5844.5|5838.5|5843.5|5837.5|1
1641442570000|2022-01-06 04:16:10|5843.1|5837.1|5842.5|5836.5|5843.1|5837.1|5842.1|5836.1|4
1641442580000|2022-01-06 04:16:20|5843|5837|5843|5837|5843|5837|5843|5837|0
1641442590000|2022-01-06 04:16:30|5842.6|5836.6|5842.5|5836.5|5842.6|5836.6|5842.5|5836.5|0
1641442620000|2022-01-06 04:17:00|5842.4|5836.4|5842|5836|5842.5|5836.5|5841.6|5835.6|4
1641442630000|2022-01-06 04:17:10|5842.4|5836.4|5842|5836|5842.4|5836.4|5842|5836|1
1641442650000|2022-01-06 04:17:30|5842.4|5836.4|5842|5836|5842.5|5836.5|5842|5836|0
1641442660000|2022-01-06 04:17:40|5842.4|5836.4|5842.5|5836.5|5842.5|5836.5|5842.4|5836.4|0
1641442670000|2022-01-06 04:17:50|5842|5836|5842|5836|5842.5|5836.5|5842|5836|2
1641442690000|2022-01-06 04:18:10|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|1
1641442700000|2022-01-06 04:18:20|5841.6|5835.6|5842|5836|5842|5836|5841.6|5835.6|1
1641442710000|2022-01-06 04:18:30|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1641442730000|2022-01-06 04:18:50|||||||||3
1641442740000|2022-01-06 04:19:00|5842|5836|5842.4|5836.4|5842.9|5836.9|5841.6|5835.6|2
1641442750000|2022-01-06 04:19:10|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1641442780000|2022-01-06 04:19:40|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1641442800000|2022-01-06 04:20:00|5842|5836|5842.9|5836.9|5842.9|5836.9|5842|5836|0
1641442810000|2022-01-06 04:20:10|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|0
1641442850000|2022-01-06 04:20:50|5842.5|5836.5|5842|5836|5842.5|5836.5|5842|5836|0
1641442890000|2022-01-06 04:21:30|5841.6|5835.6|5841.5|5835.5|5841.6|5835.6|5841.5|5835.5|0
1641442920000|2022-01-06 04:22:00|||||||||6
1641442960000|2022-01-06 04:22:40|5842.3|5836.3|5842.5|5836.5|5842.5|5836.5|5842.3|5836.3|3
1641442970000|2022-01-06 04:22:50|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|1
1641442980000|2022-01-06 04:23:00|5841.9|5835.9|5841.9|5835.9|5842.3|5836.3|5841.9|5835.9|0
1641443010000|2022-01-06 04:23:30|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|1
1641443030000|2022-01-06 04:23:50|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.3|5836.3|0
1641443040000|2022-01-06 04:24:00|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1641443100000|2022-01-06 04:25:00|5842.9|5836.9|5844|5838|5844.5|5838.5|5842.9|5836.9|2
1641443110000|2022-01-06 04:25:10|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1641443190000|2022-01-06 04:26:30|5842.7|5836.7|5843.5|5837.5|5843.5|5837.5|5842.7|5836.7|1
1641443270000|2022-01-06 04:27:50|5844.3|5838.3|5843.5|5837.5|5844.3|5838.3|5843.5|5837.5|1
1641443300000|2022-01-06 04:28:20|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1641443310000|2022-01-06 04:28:30|5843.5|5837.5|5842|5836|5843.5|5837.5|5842|5836|1
1641443340000|2022-01-06 04:29:00|5841.5|5835.5|5842|5836|5842|5836|5841.5|5835.5|2
1641443400000|2022-01-06 04:30:00|||||||||1
1641443410000|2022-01-06 04:30:10|5841.6|5835.6|5841.5|5835.5|5841.6|5835.6|5841.5|5835.5|0
1641443430000|2022-01-06 04:30:30|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5
1641443450000|2022-01-06 04:30:50|5843.8|5837.8|5847.8|5841.8|5847.8|5841.8|5843.8|5837.8|7
1641443500000|2022-01-06 04:31:40|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|1
1641443540000|2022-01-06 04:32:20|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|1
1641443550000|2022-01-06 04:32:30|5848.1|5842.1|5850.3|5844.3|5850.3|5844.3|5848.1|5842.1|7
1641443570000|2022-01-06 04:32:50|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1641443580000|2022-01-06 04:33:00|5850.3|5844.3|5849.9|5843.9|5850.3|5844.3|5849.9|5843.9|2
1641443610000|2022-01-06 04:33:30|5849.4|5843.4|5846.1|5840.1|5849.4|5843.4|5846.1|5840.1|2
1641443620000|2022-01-06 04:33:40|5844.7|5838.7|5848.5|5842.5|5848.5|5842.5|5844.7|5838.7|5
1641443630000|2022-01-06 04:33:50|5848.6|5842.6|5848.5|5842.5|5848.6|5842.6|5848.5|5842.5|0
1641443640000|2022-01-06 04:34:00|5847.6|5841.6|5848.5|5842.5|5848.5|5842.5|5847.6|5841.6|1
1641443650000|2022-01-06 04:34:10|5848.9|5842.9|5849|5843|5849|5843|5848.9|5842.9|0
1641443660000|2022-01-06 04:34:20|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.1|5842.1|1
1641443670000|2022-01-06 04:34:30|5849.8|5843.8|5848.5|5842.5|5849.8|5843.8|5848.5|5842.5|0
1641443690000|2022-01-06 04:34:50|5847.7|5841.7|5847|5841|5848.5|5842.5|5847|5841|0
1641443700000|2022-01-06 04:35:00|5846.5|5840.5|5846.5|5840.5|5846.9|5840.9|5846.5|5840.5|2
1641443710000|2022-01-06 04:35:10|5846.9|5840.9|5847.5|5841.5|5847.5|5841.5|5846.9|5840.9|3
1641443750000|2022-01-06 04:35:50|5847.1|5841.1|5846.6|5840.6|5847.1|5841.1|5846.6|5840.6|0
1641443760000|2022-01-06 04:36:00|5845.7|5839.7|5846.6|5840.6|5846.6|5840.6|5845.7|5839.7|0
1641443850000|2022-01-06 04:37:30|5846.2|5840.2|5846.1|5840.1|5846.2|5840.2|5846.1|5840.1|0
1641443880000|2022-01-06 04:38:00|5845.7|5839.7|5847.5|5841.5|5847.5|5841.5|5845.7|5839.7|1
1641443900000|2022-01-06 04:38:20|5847.1|5841.1|5848|5842|5848|5842|5847.1|5841.1|1
1641443910000|2022-01-06 04:38:30|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1641443930000|2022-01-06 04:38:50|5848|5842|5848.5|5842.5|5848.5|5842.5|5848|5842|0
1641443940000|2022-01-06 04:39:00|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|0
1641444040000|2022-01-06 04:40:40|||||||||1
1641444050000|2022-01-06 04:40:50|||||||||1
1641444080000|2022-01-06 04:41:20|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1641444120000|2022-01-06 04:42:00|5847.5|5841.5|5845.1|5839.1|5847.5|5841.5|5844.5|5838.5|6
1641444130000|2022-01-06 04:42:10|5844.7|5838.7|5843.2|5837.2|5844.7|5838.7|5843.2|5837.2|4
1641444140000|2022-01-06 04:42:20|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|0
1641444150000|2022-01-06 04:42:30|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|2
1641444180000|2022-01-06 04:43:00|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|1
1641444200000|2022-01-06 04:43:20|||||||||1
1641444210000|2022-01-06 04:43:30|5845.2|5839.2|5844.6|5838.6|5845.2|5839.2|5844.1|5838.1|1
1641444240000|2022-01-06 04:44:00|5845|5839|5844.6|5838.6|5845|5839|5844.6|5838.6|0
1641444250000|2022-01-06 04:44:10|5845|5839|5845|5839|5845|5839|5845|5839|0
1641444260000|2022-01-06 04:44:20|5844.6|5838.6|5845|5839|5845|5839|5843.7|5837.7|1
1641444270000|2022-01-06 04:44:30|5845.5|5839.5|5843.6|5837.6|5845.9|5839.9|5842.7|5836.7|10
1641444280000|2022-01-06 04:44:40|5845.4|5839.4|5842.5|5836.5|5845.4|5839.4|5842.1|5836.1|5
1641444290000|2022-01-06 04:44:50|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|6
1641444300000|2022-01-06 04:45:00|5842.5|5836.5|5842.1|5836.1|5842.5|5836.5|5842.1|5836.1|7
1641444420000|2022-01-06 04:47:00|5842|5836|5842|5836|5842|5836|5842|5836|0
1641444470000|2022-01-06 04:47:50|5841.6|5835.6|5842.5|5836.5|5842.5|5836.5|5841.5|5835.5|2
1641444480000|2022-01-06 04:48:00|5843.1|5837.1|5843.5|5837.5|5843.5|5837.5|5843.1|5837.1|0
1641444490000|2022-01-06 04:48:10|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1641444500000|2022-01-06 04:48:20|5843.1|5837.1|5843|5837|5843.1|5837.1|5842.5|5836.5|0
1641444540000|2022-01-06 04:49:00|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1641444600000|2022-01-06 04:50:00|5842.1|5836.1|5841.6|5835.6|5842.1|5836.1|5841.6|5835.6|1
1641444620000|2022-01-06 04:50:20|5842.1|5836.1|5843|5837|5843|5837|5842.1|5836.1|1
1641444700000|2022-01-06 04:51:40|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1641444720000|2022-01-06 04:52:00|5843|5837|5842.6|5836.6|5843.5|5837.5|5842.6|5836.6|0
1641444760000|2022-01-06 04:52:40|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1641444790000|2022-01-06 04:53:10|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1641444820000|2022-01-06 04:53:40|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1641444840000|2022-01-06 04:54:00|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1641444850000|2022-01-06 04:54:10|5842.1|5836.1|5841.6|5835.6|5842.1|5836.1|5841.6|5835.6|1
1641444900000|2022-01-06 04:55:00|5841.7|5835.7|5843.4|5837.4|5843.4|5837.4|5841.7|5835.7|1
1641444910000|2022-01-06 04:55:10|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1641444940000|2022-01-06 04:55:40|5843.9|5837.9|5843.5|5837.5|5843.9|5837.9|5843.5|5837.5|0
1641444990000|2022-01-06 04:56:30|5843.6|5837.6|5843.4|5837.4|5843.6|5837.6|5843|5837|0
1641445000000|2022-01-06 04:56:40|5843|5837|5843|5837|5843|5837|5843|5837|0
1641445020000|2022-01-06 04:57:00|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843|5837|0
1641445030000|2022-01-06 04:57:10|5843.1|5837.1|5843|5837|5843.1|5837.1|5843|5837|0
1641445050000|2022-01-06 04:57:30|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|0
1641445080000|2022-01-06 04:58:00|5843|5837|5843|5837|5843|5837|5843|5837|1
1641445090000|2022-01-06 04:58:10|5842|5836|5842|5836|5842|5836|5842|5836|3
1641445120000|2022-01-06 04:58:40|5841.6|5835.6|5841.5|5835.5|5841.6|5835.6|5841.5|5835.5|0
1641445180000|2022-01-06 04:59:40|||||||||1
1641445190000|2022-01-06 04:59:50|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|11
1641445200000|2022-01-06 05:00:00|5837|5831|5837|5831|5837|5831|5837|5831|4
1641445220000|2022-01-06 05:00:20|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1641445260000|2022-01-06 05:01:00|5836|5830|5835.9|5829.9|5836|5830|5835.9|5829.9|0
1641445320000|2022-01-06 05:02:00|5836.2|5830.2|5838.4|5832.4|5838.4|5832.4|5836.2|5830.2|5
1641445360000|2022-01-06 05:02:40|5838.8|5832.8|5839.4|5833.4|5839.4|5833.4|5838.8|5832.8|0
1641445380000|2022-01-06 05:03:00|5839|5833|5838.9|5832.9|5839.4|5833.4|5838.9|5832.9|0
1641445450000|2022-01-06 05:04:10|5838.5|5832.5|5837.9|5831.9|5838.5|5832.5|5837.9|5831.9|1
1641445460000|2022-01-06 05:04:20|5837.5|5831.5|5837.9|5831.9|5837.9|5831.9|5837.5|5831.5|2
1641445470000|2022-01-06 05:04:30|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641445500000|2022-01-06 05:05:00|5838.5|5832.5|5838.9|5832.9|5838.9|5832.9|5838.5|5832.5|1
1641445570000|2022-01-06 05:06:10|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641445680000|2022-01-06 05:08:00|5839|5833|5838.9|5832.9|5839|5833|5838.9|5832.9|1
1641445690000|2022-01-06 05:08:10|5839.5|5833.5|5839.9|5833.9|5839.9|5833.9|5839.5|5833.5|0
1641445720000|2022-01-06 05:08:40|5839.4|5833.4|5840|5834|5840|5834|5838.9|5832.9|1
1641445730000|2022-01-06 05:08:50|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1641445750000|2022-01-06 05:09:10|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1641445770000|2022-01-06 05:09:30|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1641445780000|2022-01-06 05:09:40|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1641445790000|2022-01-06 05:09:50|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1641445800000|2022-01-06 05:10:00|5840.4|5834.4|5840.3|5834.3|5840.4|5834.4|5840.3|5834.3|0
1641445870000|2022-01-06 05:11:10|5839.5|5833.5|5840.3|5834.3|5840.3|5834.3|5839.5|5833.5|1
1641445900000|2022-01-06 05:11:40|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1641445950000|2022-01-06 05:12:30|5839.4|5833.4|5839.9|5833.9|5839.9|5833.9|5839.4|5833.4|0
1641445960000|2022-01-06 05:12:40|5840.3|5834.3|5839.9|5833.9|5840.4|5834.4|5839.9|5833.9|0
1641445980000|2022-01-06 05:13:00|5839.4|5833.4|5839.9|5833.9|5839.9|5833.9|5839.4|5833.4|0
1641445990000|2022-01-06 05:13:10|5839.5|5833.5|5839.9|5833.9|5839.9|5833.9|5839.4|5833.4|0
1641446010000|2022-01-06 05:13:30|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1641446230000|2022-01-06 05:17:10|||||||||1
1641446240000|2022-01-06 05:17:20|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1641446370000|2022-01-06 05:19:30|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.5|5831.5|2
1641446400000|2022-01-06 05:20:00|5839|5833|5838.4|5832.4|5839|5833|5838.4|5832.4|2
1641446410000|2022-01-06 05:20:10|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|0
1641446450000|2022-01-06 05:20:50|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641446520000|2022-01-06 05:22:00|5839.4|5833.4|5838.4|5832.4|5839.4|5833.4|5838.4|5832.4|1
1641446530000|2022-01-06 05:22:10|5837.8|5831.8|5837.9|5831.9|5837.9|5831.9|5837.8|5831.8|0
1641446570000|2022-01-06 05:22:50|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641446580000|2022-01-06 05:23:00|5838|5832|5838|5832|5838|5832|5838|5832|0
1641446590000|2022-01-06 05:23:10|5837.9|5831.9|5838.9|5832.9|5838.9|5832.9|5837.9|5831.9|1
1641446630000|2022-01-06 05:23:50|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|1
1641446660000|2022-01-06 05:24:20|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|1
1641446670000|2022-01-06 05:24:30|5841.3|5835.3|5843.8|5837.8|5843.8|5837.8|5841.3|5835.3|4
1641446740000|2022-01-06 05:25:40|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1641446790000|2022-01-06 05:26:30|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|1
1641446800000|2022-01-06 05:26:40|5844.4|5838.4|5845.3|5839.3|5845.3|5839.3|5844.4|5838.4|1
1641446810000|2022-01-06 05:26:50|5845.8|5839.8|5845.3|5839.3|5845.8|5839.8|5845.3|5839.3|1
1641446820000|2022-01-06 05:27:00|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1641446880000|2022-01-06 05:28:00|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|0
1641446910000|2022-01-06 05:28:30|5843.9|5837.9|5844.4|5838.4|5844.4|5838.4|5843.9|5837.9|0
1641446920000|2022-01-06 05:28:40|5844|5838|5844.4|5838.4|5844.4|5838.4|5843.9|5837.9|0
1641446930000|2022-01-06 05:28:50|5843.9|5837.9|5844.4|5838.4|5844.4|5838.4|5843.9|5837.9|0
1641446960000|2022-01-06 05:29:20|5844|5838|5844.5|5838.5|5844.5|5838.5|5844|5838|0
1641446970000|2022-01-06 05:29:30|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|0
1641447000000|2022-01-06 05:30:00|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|3
1641447010000|2022-01-06 05:30:10|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|0
1641447030000|2022-01-06 05:30:30|5846.9|5840.9|5850.3|5844.3|5850.3|5844.3|5846.9|5840.9|6
1641447040000|2022-01-06 05:30:40|5850.8|5844.8|5850.3|5844.3|5851.2|5845.2|5850.3|5844.3|1
1641447050000|2022-01-06 05:30:50|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|1
1641447060000|2022-01-06 05:31:00|5848.9|5842.9|5849.4|5843.4|5849.4|5843.4|5848.9|5842.9|1
1641447070000|2022-01-06 05:31:10|5849.9|5843.9|5849.4|5843.4|5849.9|5843.9|5849.4|5843.4|0
1641447080000|2022-01-06 05:31:20|5849.8|5843.8|5851.9|5845.9|5851.9|5845.9|5849.8|5843.8|1
1641447090000|2022-01-06 05:31:30|5851.5|5845.5|5854.8|5848.8|5854.8|5848.8|5851.5|5845.5|1
1641447100000|2022-01-06 05:31:40|5854.4|5848.4|5854.3|5848.3|5854.4|5848.4|5853.5|5847.5|1
1641447110000|2022-01-06 05:31:50|5854.8|5848.8|5853.5|5847.5|5854.8|5848.8|5853.5|5847.5|1
1641447120000|2022-01-06 05:32:00|5853.4|5847.4|5854.3|5848.3|5854.3|5848.3|5853.4|5847.4|1
1641447150000|2022-01-06 05:32:30|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1641447180000|2022-01-06 05:33:00|5854|5848|5856.4|5850.4|5856.4|5850.4|5854|5848|1
1641447190000|2022-01-06 05:33:10|5856|5850|5855.9|5849.9|5856|5850|5855.9|5849.9|0
1641447200000|2022-01-06 05:33:20|5856.4|5850.4|5855.9|5849.9|5856.4|5850.4|5855.4|5849.4|1
1641447240000|2022-01-06 05:34:00|5856|5850|5856.4|5850.4|5856.4|5850.4|5856|5850|0
1641447250000|2022-01-06 05:34:10|5856|5850|5855.5|5849.5|5856|5850|5855.5|5849.5|0
1641447260000|2022-01-06 05:34:20|5856.4|5850.4|5856|5850|5856.4|5850.4|5856|5850|2
1641447300000|2022-01-06 05:35:00|5855|5849|5855|5849|5855|5849|5855|5849|1
1641447310000|2022-01-06 05:35:10|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.5|5848.5|0
1641447320000|2022-01-06 05:35:20|5854.3|5848.3|5853.3|5847.3|5854.3|5848.3|5853.3|5847.3|1
1641447330000|2022-01-06 05:35:30|5852.9|5846.9|5852.4|5846.4|5852.9|5846.9|5852.4|5846.4|0
1641447340000|2022-01-06 05:35:40|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|3
1641447360000|2022-01-06 05:36:00|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1641447370000|2022-01-06 05:36:10|5854.3|5848.3|5853.8|5847.8|5854.3|5848.3|5853.8|5847.8|1
1641447380000|2022-01-06 05:36:20|5855.3|5849.3|5855.4|5849.4|5855.4|5849.4|5854.9|5848.9|1
1641447400000|2022-01-06 05:36:40|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1641447410000|2022-01-06 05:36:50|5854.5|5848.5|5854.3|5848.3|5854.5|5848.5|5853.9|5847.9|0
1641447430000|2022-01-06 05:37:10|5854.8|5848.8|5854.3|5848.3|5854.8|5848.8|5854.3|5848.3|0
1641447440000|2022-01-06 05:37:20|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1641447450000|2022-01-06 05:37:30|5854.3|5848.3|5854.9|5848.9|5854.9|5848.9|5854.3|5848.3|5
1641447460000|2022-01-06 05:37:40|5854.5|5848.5|5854.4|5848.4|5854.9|5848.9|5854.4|5848.4|0
1641447480000|2022-01-06 05:38:00|5854|5848|5854.4|5848.4|5854.4|5848.4|5854|5848|0
1641447490000|2022-01-06 05:38:10|5854.8|5848.8|5854.9|5848.9|5854.9|5848.9|5854.8|5848.8|0
1641447540000|2022-01-06 05:39:00|5855.3|5849.3|5855.4|5849.4|5855.4|5849.4|5855.3|5849.3|0
1641447550000|2022-01-06 05:39:10|5855|5849|5854.9|5848.9|5855|5849|5854.9|5848.9|0
1641447560000|2022-01-06 05:39:20|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1641447570000|2022-01-06 05:39:30|5854.4|5848.4|5854.3|5848.3|5854.4|5848.4|5853.9|5847.9|0
1641447600000|2022-01-06 05:40:00|5853.9|5847.9|5852.4|5846.4|5853.9|5847.9|5852.4|5846.4|1
1641447630000|2022-01-06 05:40:30|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|1
1641447670000|2022-01-06 05:41:10|5852.4|5846.4|5852.3|5846.3|5852.4|5846.4|5851.5|5845.5|2
1641447720000|2022-01-06 05:42:00|5852.4|5846.4|5852.8|5846.8|5852.8|5846.8|5852.4|5846.4|0
1641447730000|2022-01-06 05:42:10|5852.9|5846.9|5853.3|5847.3|5853.3|5847.3|5852.9|5846.9|0
1641447740000|2022-01-06 05:42:20|5852.9|5846.9|5850.3|5844.3|5852.9|5846.9|5849.9|5843.9|1
1641447760000|2022-01-06 05:42:40|5850.8|5844.8|5850.9|5844.9|5850.9|5844.9|5850.8|5844.8|0
1641447780000|2022-01-06 05:43:00|5851.4|5845.4|5852.9|5846.9|5852.9|5846.9|5851.4|5845.4|2
1641447800000|2022-01-06 05:43:20|5852.5|5846.5|5852.4|5846.4|5852.5|5846.5|5852.4|5846.4|0
1641447830000|2022-01-06 05:43:50|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1641447840000|2022-01-06 05:44:00|5852.8|5846.8|5852.4|5846.4|5852.8|5846.8|5852.4|5846.4|1
1641447850000|2022-01-06 05:44:10|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1641447860000|2022-01-06 05:44:20|5853.3|5847.3|5854.3|5848.3|5854.3|5848.3|5853.3|5847.3|1
1641447870000|2022-01-06 05:44:30|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1641447880000|2022-01-06 05:44:40|5854.9|5848.9|5855.4|5849.4|5855.4|5849.4|5854.9|5848.9|0
1641447890000|2022-01-06 05:44:50|5855|5849|5854.9|5848.9|5855|5849|5854.9|5848.9|0
1641447920000|2022-01-06 05:45:20|5855.3|5849.3|5855.4|5849.4|5855.4|5849.4|5855.3|5849.3|0
1641447950000|2022-01-06 05:45:50|5855|5849|5854.9|5848.9|5855|5849|5854.9|5848.9|0
1641448050000|2022-01-06 05:47:30|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1641448070000|2022-01-06 05:47:50|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1641448090000|2022-01-06 05:48:10|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1641448100000|2022-01-06 05:48:20|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1641448140000|2022-01-06 05:49:00|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|1
1641448150000|2022-01-06 05:49:10|5854.4|5848.4|5854.4|5848.4|5854.9|5848.9|5854.4|5848.4|0
1641448200000|2022-01-06 05:50:00|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|2
1641448240000|2022-01-06 05:50:40|5854.3|5848.3|5854.4|5848.4|5854.4|5848.4|5854.3|5848.3|0
1641448280000|2022-01-06 05:51:20|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.5|5847.5|1
1641448290000|2022-01-06 05:51:30|5854.3|5848.3|5854.4|5848.4|5854.4|5848.4|5854.3|5848.3|0
1641448300000|2022-01-06 05:51:40|5854.8|5848.8|5854.9|5848.9|5854.9|5848.9|5854.8|5848.8|1
1641448340000|2022-01-06 05:52:20|5854.5|5848.5|5854.5|5848.5|5854.9|5848.9|5854.5|5848.5|0
1641448360000|2022-01-06 05:52:40|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1641448380000|2022-01-06 05:53:00|5854.5|5848.5|5853.9|5847.9|5854.5|5848.5|5853.4|5847.4|0
1641448390000|2022-01-06 05:53:10|5853.5|5847.5|5853.9|5847.9|5853.9|5847.9|5853.5|5847.5|0
1641448400000|2022-01-06 05:53:20|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|0
1641448410000|2022-01-06 05:53:30|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1641448440000|2022-01-06 05:54:00|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5852.4|5846.4|4
1641448470000|2022-01-06 05:54:30|5853|5847|5852.5|5846.5|5853|5847|5852.5|5846.5|1
1641448500000|2022-01-06 05:55:00|5852|5846|5852|5846|5852|5846|5852|5846|0
1641448510000|2022-01-06 05:55:10|5851.6|5845.6|5851.1|5845.1|5852.5|5846.5|5851.1|5845.1|0
1641448540000|2022-01-06 05:55:40|5851.5|5845.5|5851.1|5845.1|5851.5|5845.5|5851.1|5845.1|0
1641448560000|2022-01-06 05:56:00|5850.5|5844.5|5850.4|5844.4|5850.5|5844.5|5850.1|5844.1|3
1641448570000|2022-01-06 05:56:10|5850|5844|5850|5844|5850|5844|5850|5844|0
1641448610000|2022-01-06 05:56:50|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1641448620000|2022-01-06 05:57:00|5850.5|5844.5|5852.4|5846.4|5852.4|5846.4|5850.5|5844.5|1
1641448630000|2022-01-06 05:57:10|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1641448680000|2022-01-06 05:58:00|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|0
1641448710000|2022-01-06 05:58:30|5853.3|5847.3|5853.9|5847.9|5853.9|5847.9|5853.3|5847.3|0
1641448720000|2022-01-06 05:58:40|5854.3|5848.3|5854.4|5848.4|5854.4|5848.4|5854.3|5848.3|0
1641448740000|2022-01-06 05:59:00|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|1
1641448750000|2022-01-06 05:59:10|||||||||1
1641448760000|2022-01-06 05:59:20|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|2
1641448800000|2022-01-06 06:00:00|5854.8|5848.8|5851.4|5845.4|5854.8|5848.8|5851.4|5845.4|5
1641448810000|2022-01-06 06:00:10|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1641448860000|2022-01-06 06:01:00|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1641448870000|2022-01-06 06:01:10|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1641448900000|2022-01-06 06:01:40|5851.8|5845.8|5851.9|5845.9|5851.9|5845.9|5851.8|5845.8|0
1641448960000|2022-01-06 06:02:40|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1641448990000|2022-01-06 06:03:10|5852.3|5846.3|5853.3|5847.3|5853.3|5847.3|5852.3|5846.3|1
1641449010000|2022-01-06 06:03:30|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|0
1641449060000|2022-01-06 06:04:20|5853.9|5847.9|5854.3|5848.3|5854.3|5848.3|5853.9|5847.9|0
1641449110000|2022-01-06 06:05:10|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1641449120000|2022-01-06 06:05:20|5854.9|5848.9|5856.8|5850.8|5856.8|5850.8|5854.9|5848.9|1
1641449150000|2022-01-06 06:05:50|5857.3|5851.3|5856.8|5850.8|5857.3|5851.3|5856.8|5850.8|1
1641449200000|2022-01-06 06:06:40|5856.3|5850.3|5855.3|5849.3|5856.3|5850.3|5855.3|5849.3|1
1641449210000|2022-01-06 06:06:50|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1641449220000|2022-01-06 06:07:00|5855.3|5849.3|5854.4|5848.4|5855.3|5849.3|5854.4|5848.4|0
1641449240000|2022-01-06 06:07:20|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|1
1641449250000|2022-01-06 06:07:30|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1641449280000|2022-01-06 06:08:00|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|3
1641449370000|2022-01-06 06:09:30|5853.9|5847.9|5853.5|5847.5|5853.9|5847.9|5853.5|5847.5|0
1641449410000|2022-01-06 06:10:10|5853.9|5847.9|5854.3|5848.3|5854.3|5848.3|5853.9|5847.9|0
1641449440000|2022-01-06 06:10:40|5853.9|5847.9|5853.5|5847.5|5854.3|5848.3|5853.5|5847.5|0
1641449510000|2022-01-06 06:11:50|5853.9|5847.9|5853.5|5847.5|5853.9|5847.9|5853.5|5847.5|0
1641449520000|2022-01-06 06:12:00|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1641449530000|2022-01-06 06:12:10|5854.3|5848.3|5855.8|5849.8|5855.8|5849.8|5854.3|5848.3|0
1641449540000|2022-01-06 06:12:20|5856.3|5850.3|5856.3|5850.3|5856.8|5850.8|5856.3|5850.3|0
1641449560000|2022-01-06 06:12:40|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1641449570000|2022-01-06 06:12:50|5856.3|5850.3|5855.9|5849.9|5856.3|5850.3|5855.9|5849.9|0
1641449580000|2022-01-06 06:13:00|5856.8|5850.8|5855.9|5849.9|5856.8|5850.8|5855.9|5849.9|0
1641449590000|2022-01-06 06:13:10|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1641449630000|2022-01-06 06:13:50|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|0
1641449640000|2022-01-06 06:14:00|5854.5|5848.5|5854.3|5848.3|5854.5|5848.5|5854.3|5848.3|0
1641449680000|2022-01-06 06:14:40|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1641449700000|2022-01-06 06:15:00|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1641449800000|2022-01-06 06:16:40|5854.9|5848.9|5855.8|5849.8|5855.8|5849.8|5854.9|5848.9|1
1641449820000|2022-01-06 06:17:00|5855.4|5849.4|5855.3|5849.3|5855.4|5849.4|5855.3|5849.3|0
1641449830000|2022-01-06 06:17:10|5854.9|5848.9|5854.4|5848.4|5854.9|5848.9|5854.4|5848.4|0
1641449880000|2022-01-06 06:18:00|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1641449900000|2022-01-06 06:18:20|5853.9|5847.9|5853.5|5847.5|5853.9|5847.9|5853.5|5847.5|0
1641449920000|2022-01-06 06:18:40|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5853.9|5847.9|0
1641449930000|2022-01-06 06:18:50|5853.5|5847.5|5854.3|5848.3|5854.3|5848.3|5853.5|5847.5|1
1641449940000|2022-01-06 06:19:00|5853.9|5847.9|5853.9|5847.9|5854.4|5848.4|5853.5|5847.5|1
1641449970000|2022-01-06 06:19:30|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1641449990000|2022-01-06 06:19:50|5853.9|5847.9|5853.5|5847.5|5853.9|5847.9|5853.5|5847.5|0
1641450000000|2022-01-06 06:20:00|5852.5|5846.5|5852.9|5846.9|5853|5847|5852.5|5846.5|3
1641450020000|2022-01-06 06:20:20|5852|5846|5852.4|5846.4|5852.4|5846.4|5852|5846|0
1641450030000|2022-01-06 06:20:30|5852|5846|5851|5845|5852|5846|5851|5845|0
1641450070000|2022-01-06 06:21:10|5850.5|5844.5|5850|5844|5850.5|5844.5|5850|5844|1
1641450080000|2022-01-06 06:21:20|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|1
1641450110000|2022-01-06 06:21:50|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|0
1641450120000|2022-01-06 06:22:00|5850.4|5844.4|5850.8|5844.8|5850.8|5844.8|5850.4|5844.4|0
1641450130000|2022-01-06 06:22:10|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1641450170000|2022-01-06 06:22:50|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|0
1641450180000|2022-01-06 06:23:00|5851.3|5845.3|5850.8|5844.8|5851.3|5845.3|5850.8|5844.8|0
1641450200000|2022-01-06 06:23:20|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1641450210000|2022-01-06 06:23:30|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|0
1641450230000|2022-01-06 06:23:50|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1641450240000|2022-01-06 06:24:00|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1641450250000|2022-01-06 06:24:10|5850|5844|5850|5844|5850|5844|5850|5844|0
1641450260000|2022-01-06 06:24:20|5850.4|5844.4|5850.9|5844.9|5850.9|5844.9|5850.4|5844.4|1
1641450270000|2022-01-06 06:24:30|5851.4|5845.4|5851.5|5845.5|5851.5|5845.5|5851.4|5845.4|0
1641450300000|2022-01-06 06:25:00|5850.6|5844.6|5851.1|5845.1|5851.1|5845.1|5850.5|5844.5|3
1641450310000|2022-01-06 06:25:10|5851|5845|5850|5844|5851|5845|5850|5844|0
1641450320000|2022-01-06 06:25:20|5850.4|5844.4|5851.4|5845.4|5851.4|5845.4|5850.4|5844.4|2
1641450330000|2022-01-06 06:25:30|5850.4|5844.4|5851.9|5845.9|5851.9|5845.9|5850.4|5844.4|16
1641450360000|2022-01-06 06:26:00|5853.5|5847.5|5854.4|5848.4|5854.4|5848.4|5853.5|5847.5|5
1641450370000|2022-01-06 06:26:10|5854|5848|5855.3|5849.3|5855.3|5849.3|5854|5848|4
1641450380000|2022-01-06 06:26:20|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1641450410000|2022-01-06 06:26:50|5854.9|5848.9|5854.5|5848.5|5854.9|5848.9|5854.5|5848.5|0
1641450440000|2022-01-06 06:27:20|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|1
1641450470000|2022-01-06 06:27:50|5853|5847|5853|5847|5853|5847|5853|5847|2
1641450480000|2022-01-06 06:28:00|5852.6|5846.6|5852.5|5846.5|5852.6|5846.6|5852.5|5846.5|0
1641450530000|2022-01-06 06:28:50|||||||||1
1641450540000|2022-01-06 06:29:00|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|1
1641450550000|2022-01-06 06:29:10|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1641450560000|2022-01-06 06:29:20|5852|5846|5851.6|5845.6|5852|5846|5851.6|5845.6|0
1641450570000|2022-01-06 06:29:30|5852|5846|5852|5846|5852|5846|5852|5846|0
1641450580000|2022-01-06 06:29:40|5851.6|5845.6|5852|5846|5852|5846|5851.6|5845.6|0
1641450590000|2022-01-06 06:29:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1641450600000|2022-01-06 06:30:00|5852|5846|5850.5|5844.5|5852|5846|5850.5|5844.5|1
1641450610000|2022-01-06 06:30:10|5850|5844|5849.6|5843.6|5850|5844|5849.6|5843.6|0
1641450620000|2022-01-06 06:30:20|5849.5|5843.5|5849|5843|5849.5|5843.5|5849|5843|0
1641450650000|2022-01-06 06:30:50|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|2
1641450660000|2022-01-06 06:31:00|5849|5843|5848.6|5842.6|5849|5843|5848.6|5842.6|0
1641450670000|2022-01-06 06:31:10|5849|5843|5848.6|5842.6|5849|5843|5848.6|5842.6|0
1641450680000|2022-01-06 06:31:20|5849|5843|5849|5843|5849|5843|5848.6|5842.6|0
1641450700000|2022-01-06 06:31:40|5850.9|5844.9|5850|5844|5851|5845|5850|5844|3
1641450710000|2022-01-06 06:31:50|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1641450720000|2022-01-06 06:32:00|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|0
1641450760000|2022-01-06 06:32:40|5851|5845|5851|5845|5851|5845|5851|5845|0
1641450770000|2022-01-06 06:32:50|5850.6|5844.6|5850.5|5844.5|5850.6|5844.6|5850.5|5844.5|1
1641450790000|2022-01-06 06:33:10|5851|5845|5851|5845|5851|5845|5851|5845|0
1641450830000|2022-01-06 06:33:50|5851.5|5845.5|5850.6|5844.6|5851.5|5845.5|5850.6|5844.6|2
1641450850000|2022-01-06 06:34:10|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|0
1641450860000|2022-01-06 06:34:20|5850|5844|5850|5844|5850|5844|5850|5844|0
1641450890000|2022-01-06 06:34:50|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|1
1641450900000|2022-01-06 06:35:00|5849|5843|5849|5843|5849|5843|5849|5843|0
1641450920000|2022-01-06 06:35:20|5848.5|5842.5|5848|5842|5848.5|5842.5|5848|5842|0
1641450940000|2022-01-06 06:35:40|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1641450960000|2022-01-06 06:36:00|5847.5|5841.5|5847|5841|5847.5|5841.5|5847|5841|3
1641450990000|2022-01-06 06:36:30|5847.4|5841.4|5847.5|5841.5|5847.5|5841.5|5847.4|5841.4|0
1641451010000|2022-01-06 06:36:50|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|2
1641451020000|2022-01-06 06:37:00|5848.9|5842.9|5850|5844|5850.5|5844.5|5848.4|5842.4|8
1641451030000|2022-01-06 06:37:10|5850.4|5844.4|5850.9|5844.9|5850.9|5844.9|5850.4|5844.4|0
1641451050000|2022-01-06 06:37:30|5853.4|5847.4|5854.4|5848.4|5854.5|5848.5|5853.4|5847.4|4
1641451090000|2022-01-06 06:38:10|5854|5848|5854.5|5848.5|5854.5|5848.5|5854|5848|17
1641451140000|2022-01-06 06:39:00|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|0
1641451150000|2022-01-06 06:39:10|5854|5848|5854.9|5848.9|5854.9|5848.9|5854|5848|4
1641451160000|2022-01-06 06:39:20|5854.4|5848.4|5854|5848|5854.4|5848.4|5854|5848|7
1641451170000|2022-01-06 06:39:30|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1641451200000|2022-01-06 06:40:00|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|1
1641451250000|2022-01-06 06:40:50|5853.3|5847.3|5853.9|5847.9|5853.9|5847.9|5853.3|5847.3|1
1641451260000|2022-01-06 06:41:00|5854|5848|5854.8|5848.8|5854.8|5848.8|5854|5848|1
1641451270000|2022-01-06 06:41:10|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|1
1641451280000|2022-01-06 06:41:20|5854.8|5848.8|5854.9|5848.9|5854.9|5848.9|5854.8|5848.8|1
1641451290000|2022-01-06 06:41:30|5855.4|5849.4|5854.9|5848.9|5855.4|5849.4|5854.5|5848.5|3
1641451300000|2022-01-06 06:41:40|5855.3|5849.3|5854.9|5848.9|5855.3|5849.3|5854.9|5848.9|1
1641451310000|2022-01-06 06:41:50|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|1
1641451320000|2022-01-06 06:42:00|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|1
1641451330000|2022-01-06 06:42:10|5854.4|5848.4|5854.5|5848.5|5854.5|5848.5|5854.4|5848.4|2
1641451360000|2022-01-06 06:42:40|5854.9|5848.9|5855.4|5849.4|5855.4|5849.4|5854.9|5848.9|4
1641451390000|2022-01-06 06:43:10|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|1
1641451420000|2022-01-06 06:43:40|5856.3|5850.3|5856.4|5850.4|5856.4|5850.4|5856.3|5850.3|0
1641451440000|2022-01-06 06:44:00|5856|5850|5854.6|5848.6|5856|5850|5854.6|5848.6|5
1641451490000|2022-01-06 06:44:50|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|1
1641451500000|2022-01-06 06:45:00|5854.1|5848.1|5855.8|5849.8|5855.8|5849.8|5854.1|5848.1|2
1641451510000|2022-01-06 06:45:10|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1641451520000|2022-01-06 06:45:20|5855.4|5849.4|5855.9|5849.9|5855.9|5849.9|5855.4|5849.4|0
1641451530000|2022-01-06 06:45:30|5856.3|5850.3|5855.9|5849.9|5856.3|5850.3|5855.9|5849.9|2
1641451570000|2022-01-06 06:46:10|||||||||1
1641451580000|2022-01-06 06:46:20|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|4
1641451620000|2022-01-06 06:47:00|5856.5|5850.5|5856.9|5850.9|5856.9|5850.9|5856.4|5850.4|0
1641451630000|2022-01-06 06:47:10|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1641451640000|2022-01-06 06:47:20|5856.9|5850.9|5856.4|5850.4|5856.9|5850.9|5856.4|5850.4|0
1641451650000|2022-01-06 06:47:30|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1641451660000|2022-01-06 06:47:40|5855.5|5849.5|5854.7|5848.7|5855.5|5849.5|5854.7|5848.7|3
1641451670000|2022-01-06 06:47:50|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|1
1641451680000|2022-01-06 06:48:00|5854|5848|5854|5848|5854|5848|5854|5848|0
1641451690000|2022-01-06 06:48:10|5854.5|5848.5|5855.9|5849.9|5855.9|5849.9|5854.5|5848.5|1
1641451700000|2022-01-06 06:48:20|5856|5850|5856.5|5850.5|5856.5|5850.5|5856|5850|0
1641451710000|2022-01-06 06:48:30|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|1
1641451740000|2022-01-06 06:49:00|5856.4|5850.4|5854.6|5848.6|5856.4|5850.4|5854.6|5848.6|5
1641451750000|2022-01-06 06:49:10|5855|5849|5855|5849|5855|5849|5855|5849|0
1641451780000|2022-01-06 06:49:40|5855.5|5849.5|5855|5849|5855.5|5849.5|5855|5849|0
1641451790000|2022-01-06 06:49:50|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|2
1641451830000|2022-01-06 06:50:30|5855|5849|5854.5|5848.5|5855|5849|5854.5|5848.5|0
1641451840000|2022-01-06 06:50:40|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|0
1641451850000|2022-01-06 06:50:50|5855|5849|5855|5849|5855|5849|5855|5849|3
1641451870000|2022-01-06 06:51:10|5855.4|5849.4|5856|5850|5856|5850|5855.4|5849.4|2
1641451880000|2022-01-06 06:51:20|5855.6|5849.6|5856|5850|5856|5850|5855.6|5849.6|1
1641451890000|2022-01-06 06:51:30|5856.4|5850.4|5856|5850|5856.4|5850.4|5856|5850|0
1641451900000|2022-01-06 06:51:40|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.5|5849.5|0
1641451910000|2022-01-06 06:51:50|5856.3|5850.3|5855.9|5849.9|5856.3|5850.3|5855.9|5849.9|0
1641451920000|2022-01-06 06:52:00|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|2
1641451930000|2022-01-06 06:52:10|5855.1|5849.1|5856.4|5850.4|5856.4|5850.4|5855.1|5849.1|2
1641451940000|2022-01-06 06:52:20|5855.9|5849.9|5855.5|5849.5|5855.9|5849.9|5855.5|5849.5|3
1641451950000|2022-01-06 06:52:30|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|2
1641451970000|2022-01-06 06:52:50|5854.7|5848.7|5856.4|5850.4|5856.4|5850.4|5854.6|5848.6|4
1641451980000|2022-01-06 06:53:00|5856.8|5850.8|5855.6|5849.6|5856.8|5850.8|5855.6|5849.6|1
1641451990000|2022-01-06 06:53:10|5856|5850|5857.6|5851.6|5858|5852|5856|5850|2
1641452000000|2022-01-06 06:53:20|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1641452010000|2022-01-06 06:53:30|5857.9|5851.9|5857.5|5851.5|5857.9|5851.9|5857.5|5851.5|0
1641452040000|2022-01-06 06:54:00|5857.1|5851.1|5856.7|5850.7|5857.1|5851.1|5856.7|5850.7|1
1641452050000|2022-01-06 06:54:10|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|0
1641452070000|2022-01-06 06:54:30|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|0
1641452090000|2022-01-06 06:54:50|5856.2|5850.2|5855.6|5849.6|5856.2|5850.2|5855.1|5849.1|1
1641452100000|2022-01-06 06:55:00|5856|5850|5856.1|5850.1|5856.1|5850.1|5855.6|5849.6|0
1641452150000|2022-01-06 06:55:50|5855.5|5849.5|5855.1|5849.1|5856|5850|5855.1|5849.1|1
1641452170000|2022-01-06 06:56:10|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|0
1641452180000|2022-01-06 06:56:20|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|0
1641452200000|2022-01-06 06:56:40|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|0
1641452210000|2022-01-06 06:56:50|5855.6|5849.6|5856.5|5850.5|5856.5|5850.5|5855.6|5849.6|1
1641452230000|2022-01-06 06:57:10|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1641452240000|2022-01-06 06:57:20|5855.6|5849.6|5855.2|5849.2|5855.6|5849.6|5855.2|5849.2|0
1641452250000|2022-01-06 06:57:30|5856.1|5850.1|5856.5|5850.5|5856.5|5850.5|5856.1|5850.1|2
1641452260000|2022-01-06 06:57:40|5856.1|5850.1|5856.5|5850.5|5856.5|5850.5|5856.1|5850.1|0
1641452270000|2022-01-06 06:57:50|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.5|5850.5|0
1641452280000|2022-01-06 06:58:00|5856.2|5850.2|5855.7|5849.7|5856.2|5850.2|5855.7|5849.7|0
1641452310000|2022-01-06 06:58:30|5857|5851|5856.6|5850.6|5857|5851|5856.6|5850.6|1
1641452340000|2022-01-06 06:59:00|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|1
1641452360000|2022-01-06 06:59:20|5855.7|5849.7|5855.7|5849.7|5856.1|5850.1|5855.2|5849.2|1
1641452380000|2022-01-06 06:59:40|5854.6|5848.6|5854.7|5848.7|5855.1|5849.1|5854.6|5848.6|1
1641452390000|2022-01-06 06:59:50|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|1
1641452400000|2022-01-06 07:00:00|5854.7|5848.7|5854.7|5848.7|5855.5|5849.5|5854.7|5848.7|0
1641452440000|2022-01-06 07:00:40|5854.6|5848.6|5853|5847|5854.6|5848.6|5852.9|5846.9|2
1641452450000|2022-01-06 07:00:50|5852.5|5846.5|5853.5|5847.5|5853.5|5847.5|5852.5|5846.5|4
1641452460000|2022-01-06 07:01:00|5852|5846|5850.1|5844.1|5852|5846|5850.1|5844.1|6
1641452470000|2022-01-06 07:01:10|5850.2|5844.2|5851|5845|5851.5|5845.5|5850.2|5844.2|11
1641452480000|2022-01-06 07:01:20|5850.6|5844.6|5851|5845|5851|5845|5850.1|5844.1|0
1641452510000|2022-01-06 07:01:50|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1641452520000|2022-01-06 07:02:00|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|5849.7|5843.7|4
1641452570000|2022-01-06 07:02:50|5850.1|5844.1|5849.7|5843.7|5850.6|5844.6|5849.7|5843.7|1
1641452580000|2022-01-06 07:03:00|5849.2|5843.2|5849.7|5843.7|5850.2|5844.2|5849.1|5843.1|2
1641452640000|2022-01-06 07:04:00|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|2
1641452660000|2022-01-06 07:04:20|5849.6|5843.6|5849.2|5843.2|5849.6|5843.6|5849.1|5843.1|1
1641452700000|2022-01-06 07:05:00|5847.9|5841.9|5843.7|5837.7|5847.9|5841.9|5843.7|5837.7|25
1641452710000|2022-01-06 07:05:10|5841.2|5835.2|5842.2|5836.2|5842.2|5836.2|5841.2|5835.2|11
1641452750000|2022-01-06 07:05:50|5841.7|5835.7|5841.7|5835.7|5842.1|5836.1|5841.7|5835.7|0
1641452760000|2022-01-06 07:06:00|5841.2|5835.2|5843.5|5837.5|5843.5|5837.5|5841.2|5835.2|2
1641452770000|2022-01-06 07:06:10|5843.1|5837.1|5843.1|5837.1|5843.5|5837.5|5842.7|5836.7|0
1641452790000|2022-01-06 07:06:30|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1641452810000|2022-01-06 07:06:50|5842.7|5836.7|5843.1|5837.1|5843.1|5837.1|5842.7|5836.7|0
1641452820000|2022-01-06 07:07:00|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1641452850000|2022-01-06 07:07:30|5841.7|5835.7|5843.5|5837.5|5843.5|5837.5|5841.7|5835.7|1
1641452860000|2022-01-06 07:07:40|5844|5838|5843.5|5837.5|5844|5838|5843.5|5837.5|0
1641452910000|2022-01-06 07:08:30|5843.9|5837.9|5843.9|5837.9|5845.3|5839.3|5843.6|5837.6|4
1641452920000|2022-01-06 07:08:40|5844|5838|5844|5838|5844|5838|5844|5838|0
1641452930000|2022-01-06 07:08:50|5845|5839|5845|5839|5845|5839|5844.5|5838.5|3
1641452940000|2022-01-06 07:09:00|5844.5|5838.5|5847|5841|5847.3|5841.3|5844.5|5838.5|6
1641452950000|2022-01-06 07:09:10|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|0
1641452970000|2022-01-06 07:09:30|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.1|5840.1|0
1641453000000|2022-01-06 07:10:00|5846.1|5840.1|5846|5840|5846.1|5840.1|5846|5840|0
1641453010000|2022-01-06 07:10:10|5847.4|5841.4|5847|5841|5847.4|5841.4|5847|5841|2
1641453020000|2022-01-06 07:10:20|5847.4|5841.4|5847.5|5841.5|5847.5|5841.5|5847.4|5841.4|0
1641453030000|2022-01-06 07:10:30|5847.6|5841.6|5848|5842|5848|5842|5847.6|5841.6|0
1641453040000|2022-01-06 07:10:40|||||||||1
1641453050000|2022-01-06 07:10:50|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|1
1641453060000|2022-01-06 07:11:00|5847.5|5841.5|5848|5842|5848|5842|5847|5841|2
1641453080000|2022-01-06 07:11:20|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1641453090000|2022-01-06 07:11:30|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1641453100000|2022-01-06 07:11:40|5847|5841|5847|5841|5847|5841|5847|5841|0
1641453120000|2022-01-06 07:12:00|5846.6|5840.6|5846.5|5840.5|5846.6|5840.6|5846.5|5840.5|0
1641453130000|2022-01-06 07:12:10|5846.6|5840.6|5847|5841|5847|5841|5846.6|5840.6|0
1641453170000|2022-01-06 07:12:50|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|1
1641453200000|2022-01-06 07:13:20|5847|5841|5848|5842|5848|5842|5847|5841|2
1641453240000|2022-01-06 07:14:00|5847.4|5841.4|5847|5841|5847.4|5841.4|5847|5841|0
1641453300000|2022-01-06 07:15:00|5846.5|5840.5|5846|5840|5846.5|5840.5|5846|5840|1
1641453320000|2022-01-06 07:15:20|5845.5|5839.5|5846|5840|5846.5|5840.5|5845.5|5839.5|4
1641453340000|2022-01-06 07:15:40|5847.4|5841.4|5847|5841|5847.5|5841.5|5847|5841|1
1641453350000|2022-01-06 07:15:50|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|2
1641453360000|2022-01-06 07:16:00|5848.5|5842.5|5846.5|5840.5|5848.5|5842.5|5846.5|5840.5|2
1641453380000|2022-01-06 07:16:20|5847|5841|5847|5841|5847|5841|5847|5841|0
1641453410000|2022-01-06 07:16:50|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|1
1641453420000|2022-01-06 07:17:00|5847.4|5841.4|5847.5|5841.5|5847.5|5841.5|5847.4|5841.4|0
1641453440000|2022-01-06 07:17:20|5847.9|5841.9|5847.5|5841.5|5847.9|5841.9|5847.5|5841.5|1
1641453450000|2022-01-06 07:17:30|5847.1|5841.1|5847|5841|5847.1|5841.1|5847|5841|0
1641453470000|2022-01-06 07:17:50|5847.4|5841.4|5847.5|5841.5|5847.5|5841.5|5847.4|5841.4|1
1641453500000|2022-01-06 07:18:20|5847|5841|5847|5841|5847|5841|5847|5841|1
1641453530000|2022-01-06 07:18:50|5847.4|5841.4|5847.5|5841.5|5847.5|5841.5|5847.4|5841.4|1
1641453570000|2022-01-06 07:19:30|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1641453590000|2022-01-06 07:19:50|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|1
1641453600000|2022-01-06 07:20:00|5847.7|5841.7|5848.5|5842.5|5848.5|5842.5|5847.7|5841.7|2
1641453610000|2022-01-06 07:20:10|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1641453620000|2022-01-06 07:20:20|||||||||29
1641453630000|2022-01-06 07:20:30|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|145
1641453640000|2022-01-06 07:20:40|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1641453650000|2022-01-06 07:20:50|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|1
1641453660000|2022-01-06 07:21:00|5849.9|5843.9|5850|5844|5850.3|5844.3|5849.9|5843.9|0
1641453680000|2022-01-06 07:21:20|5850.4|5844.4|5850.5|5844.5|5850.5|5844.5|5850.4|5844.4|0
1641453690000|2022-01-06 07:21:30|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|1
1641453700000|2022-01-06 07:21:40|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1641453710000|2022-01-06 07:21:50|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|1
1641453720000|2022-01-06 07:22:00|5851.1|5845.1|5852.9|5846.9|5852.9|5846.9|5851.1|5845.1|2
1641453740000|2022-01-06 07:22:20|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|0
1641453770000|2022-01-06 07:22:50|5853|5847|5853|5847|5853|5847|5853|5847|0
1641453780000|2022-01-06 07:23:00|5851.7|5845.7|5852.6|5846.6|5852.7|5846.7|5851.7|5845.7|4
1641453800000|2022-01-06 07:23:20|5853|5847|5853|5847|5853|5847|5853|5847|0
1641453820000|2022-01-06 07:23:40|5852.6|5846.6|5853|5847|5853|5847|5852.6|5846.6|0
1641453830000|2022-01-06 07:23:50|||||||||1
1641453840000|2022-01-06 07:24:00|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|1
1641453850000|2022-01-06 07:24:10|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1641453870000|2022-01-06 07:24:30|5854.3|5848.3|5856|5850|5856|5850|5854.3|5848.3|5
1641453900000|2022-01-06 07:25:00|5855.6|5849.6|5855.1|5849.1|5855.6|5849.6|5854.7|5848.7|2
1641453910000|2022-01-06 07:25:10|5855.5|5849.5|5855.6|5849.6|5855.6|5849.6|5855.5|5849.5|0
1641453930000|2022-01-06 07:25:30|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1641453950000|2022-01-06 07:25:50|5855.6|5849.6|5855.6|5849.6|5856|5850|5855.6|5849.6|0
1641453960000|2022-01-06 07:26:00|5854.7|5848.7|5854.2|5848.2|5854.7|5848.7|5854.2|5848.2|1
1641454020000|2022-01-06 07:27:00|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|0
1641454030000|2022-01-06 07:27:10|5853.8|5847.8|5854.7|5848.7|5854.7|5848.7|5853.8|5847.8|2
1641454040000|2022-01-06 07:27:20|5855.1|5849.1|5854.7|5848.7|5855.1|5849.1|5854.7|5848.7|0
1641454130000|2022-01-06 07:28:50|||||||||1
1641454190000|2022-01-06 07:29:50|||||||||1
1641454260000|2022-01-06 07:31:00|||||||||1
1641454280000|2022-01-06 07:31:20|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|1
1641454290000|2022-01-06 07:31:30|||||||||3
1641454300000|2022-01-06 07:31:40|||||||||1
1641454310000|2022-01-06 07:31:50|5853.9|5847.9|5854|5848|5854|5848|5853.9|5847.9|0
1641454320000|2022-01-06 07:32:00|5853.6|5847.6|5853.5|5847.5|5853.6|5847.6|5853.5|5847.5|3
1641454330000|2022-01-06 07:32:10|||||||||3
1641454380000|2022-01-06 07:33:00|||||||||4
1641454390000|2022-01-06 07:33:10|||||||||4
1641454400000|2022-01-06 07:33:20|5851|5845|5850.5|5844.5|5851|5845|5850.5|5844.5|2
1641454410000|2022-01-06 07:33:30|5852|5846|5852|5846|5852|5846|5852|5846|1
1641454440000|2022-01-06 07:34:00|5851.1|5845.1|5851.6|5845.6|5852|5846|5851.1|5845.1|2
1641454510000|2022-01-06 07:35:10|5851.2|5845.2|5851.1|5845.1|5851.2|5845.2|5851.1|5845.1|0
1641454550000|2022-01-06 07:35:50|5851.5|5845.5|5851.2|5845.2|5851.5|5845.5|5851.2|5845.2|1
1641454560000|2022-01-06 07:36:00|5850.7|5844.7|5850.6|5844.6|5850.7|5844.7|5850.6|5844.6|0
1641454610000|2022-01-06 07:36:50|||||||||1
1641454670000|2022-01-06 07:37:50|||||||||1
1641454700000|2022-01-06 07:38:20|5851|5845|5851|5845|5851|5845|5851|5845|0
1641454710000|2022-01-06 07:38:30|5851.4|5845.4|5851.5|5845.5|5851.5|5845.5|5851.4|5845.4|0
1641454720000|2022-01-06 07:38:40|5851.7|5845.7|5853.5|5847.5|5853.5|5847.5|5851.7|5845.7|1
1641454730000|2022-01-06 07:38:50|5854|5848|5854.5|5848.5|5854.5|5848.5|5854|5848|2
1641454740000|2022-01-06 07:39:00|5854.9|5848.9|5854.5|5848.5|5854.9|5848.9|5854|5848|1
1641454760000|2022-01-06 07:39:20|5855|5849|5855.4|5849.4|5855.4|5849.4|5855|5849|1
1641454770000|2022-01-06 07:39:30|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|0
1641454800000|2022-01-06 07:40:00|5855.1|5849.1|5853.5|5847.5|5855.1|5849.1|5853.1|5847.1|2
1641454810000|2022-01-06 07:40:10|5853.1|5847.1|5853.5|5847.5|5853.5|5847.5|5853.1|5847.1|0
1641454820000|2022-01-06 07:40:20|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|0
1641454830000|2022-01-06 07:40:30|5853.5|5847.5|5855|5849|5855|5849|5853.5|5847.5|1
1641454840000|2022-01-06 07:40:40|5854.6|5848.6|5855|5849|5855|5849|5854.6|5848.6|0
1641454860000|2022-01-06 07:41:00|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1641454870000|2022-01-06 07:41:10|5855|5849|5854.6|5848.6|5855|5849|5854.6|5848.6|0
1641454880000|2022-01-06 07:41:20|5855|5849|5855|5849|5855|5849|5854.6|5848.6|1
1641454890000|2022-01-06 07:41:30|5854.6|5848.6|5854.6|5848.6|5855|5849|5854.6|5848.6|0
1641454900000|2022-01-06 07:41:40|5855|5849|5854.6|5848.6|5855|5849|5854.6|5848.6|0
1641454910000|2022-01-06 07:41:50|5855|5849|5856|5850|5856.4|5850.4|5854.6|5848.6|1
1641454920000|2022-01-06 07:42:00|5855|5849|5855.5|5849.5|5855.5|5849.5|5855|5849|0
1641454930000|2022-01-06 07:42:10|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5855.5|5849.5|0
1641454950000|2022-01-06 07:42:30|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|1
1641454960000|2022-01-06 07:42:40|5857|5851|5857.5|5851.5|5857.5|5851.5|5857|5851|0
1641454980000|2022-01-06 07:43:00|5857.1|5851.1|5857|5851|5857.1|5851.1|5857|5851|1
1641455010000|2022-01-06 07:43:30|5857.4|5851.4|5857|5851|5857.5|5851.5|5857|5851|0
1641455020000|2022-01-06 07:43:40|5857.5|5851.5|5862.1|5856.1|5862.4|5856.4|5857|5851|10
1641455030000|2022-01-06 07:43:50|5864|5858|5866.4|5860.4|5866.9|5860.9|5863.6|5857.6|11
1641455040000|2022-01-06 07:44:00|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|17
1641455050000|2022-01-06 07:44:10|||||||||5
1641455060000|2022-01-06 07:44:20|||||||||1
1641455090000|2022-01-06 07:44:50|5866|5860|5866|5860|5866|5860|5866|5860|2
1641455120000|2022-01-06 07:45:20|5865.5|5859.5|5864.9|5858.9|5865.5|5859.5|5864.8|5858.8|2
1641455130000|2022-01-06 07:45:30|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.1|5857.1|2
1641455140000|2022-01-06 07:45:40|5863.5|5857.5|5863|5857|5863.5|5857.5|5863|5857|0
1641455150000|2022-01-06 07:45:50|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|2
1641455160000|2022-01-06 07:46:00|5862.6|5856.6|5862.1|5856.1|5862.6|5856.6|5862.1|5856.1|2
1641455200000|2022-01-06 07:46:40|5862|5856|5860.7|5854.7|5862|5856|5860.7|5854.7|6
1641455210000|2022-01-06 07:46:50|5860.6|5854.6|5859.7|5853.7|5860.6|5854.6|5859.7|5853.7|1
1641455220000|2022-01-06 07:47:00|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|6
1641455270000|2022-01-06 07:47:50|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|1
1641455280000|2022-01-06 07:48:00|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1641455290000|2022-01-06 07:48:10|5858.5|5852.5|5860|5854|5860|5854|5858.5|5852.5|1
1641455310000|2022-01-06 07:48:30|5860.4|5854.4|5860.5|5854.5|5860.5|5854.5|5860.4|5854.4|0
1641455340000|2022-01-06 07:49:00|5860.1|5854.1|5859.1|5853.1|5860.1|5854.1|5859.1|5853.1|0
1641455350000|2022-01-06 07:49:10|5859|5853|5858|5852|5859|5853|5858|5852|2
1641455380000|2022-01-06 07:49:40|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1641455390000|2022-01-06 07:49:50|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1641455400000|2022-01-06 07:50:00|5857.5|5851.5|5856|5850|5857.5|5851.5|5856|5850|0
1641455420000|2022-01-06 07:50:20|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1641455440000|2022-01-06 07:50:40|5857|5851|5858|5852|5858|5852|5857|5851|1
1641455460000|2022-01-06 07:51:00|5857.6|5851.6|5857.5|5851.5|5857.6|5851.6|5857.5|5851.5|0
1641455470000|2022-01-06 07:51:10|5857|5851|5857|5851|5857|5851|5857|5851|0
1641455490000|2022-01-06 07:51:30|5857.4|5851.4|5857|5851|5857.5|5851.5|5857|5851|0
1641455510000|2022-01-06 07:51:50|||||||||1
1641455520000|2022-01-06 07:52:00|5856.5|5850.5|5857.5|5851.5|5857.5|5851.5|5856|5850|3
1641455530000|2022-01-06 07:52:10|5857.6|5851.6|5857.5|5851.5|5858|5852|5857.5|5851.5|0
1641455550000|2022-01-06 07:52:30|5858|5852|5857.5|5851.5|5858|5852|5857.5|5851.5|0
1641455560000|2022-01-06 07:52:40|5857.9|5851.9|5858|5852|5858|5852|5857.9|5851.9|0
1641455570000|2022-01-06 07:52:50|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1641455580000|2022-01-06 07:53:00|5858.1|5852.1|5858|5852|5858.1|5852.1|5858|5852|0
1641455610000|2022-01-06 07:53:30|5857.5|5851.5|5857.5|5851.5|5858|5852|5857.5|5851.5|0
1641455620000|2022-01-06 07:53:40|5858|5852|5858|5852|5858|5852|5858|5852|0
1641455640000|2022-01-06 07:54:00|||||||||1
1641455650000|2022-01-06 07:54:10|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1641455680000|2022-01-06 07:54:40|5859|5853|5859.4|5853.4|5859.4|5853.4|5859|5853|1
1641455700000|2022-01-06 07:55:00|5859.9|5853.9|5859.5|5853.5|5859.9|5853.9|5859.5|5853.5|0
1641455740000|2022-01-06 07:55:40|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|2
1641455750000|2022-01-06 07:55:50|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|0
1641455760000|2022-01-06 07:56:00|5860.3|5854.3|5859.9|5853.9|5860.3|5854.3|5859.9|5853.9|1
1641455810000|2022-01-06 07:56:50|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|0
1641455820000|2022-01-06 07:57:00|5858.7|5852.7|5859|5853|5859|5853|5858.6|5852.6|1
1641455830000|2022-01-06 07:57:10|5858.5|5852.5|5857.7|5851.7|5858.5|5852.5|5857.7|5851.7|1
1641455840000|2022-01-06 07:57:20|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1641455860000|2022-01-06 07:57:40|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1641455890000|2022-01-06 07:58:10|5857.6|5851.6|5856.5|5850.5|5857.6|5851.6|5856.5|5850.5|2
1641455950000|2022-01-06 07:59:10|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1641455960000|2022-01-06 07:59:20|5856.6|5850.6|5857|5851|5857|5851|5856.6|5850.6|3
1641456000000|2022-01-06 08:00:00|5857.4|5851.4|5857|5851|5857.4|5851.4|5857|5851|0
1641456020000|2022-01-06 08:00:20|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1641456030000|2022-01-06 08:00:30|5857|5851|5857|5851|5857|5851|5857|5851|0
1641456050000|2022-01-06 08:00:50|5857.4|5851.4|5858|5852|5858.5|5852.5|5857.4|5851.4|1
1641456070000|2022-01-06 08:01:10|5858.6|5852.6|5859.6|5853.6|5860|5854|5858.6|5852.6|3
1641456090000|2022-01-06 08:01:30|5860|5854|5860|5854|5860|5854|5860|5854|0
1641456110000|2022-01-06 08:01:50|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|0
1641456120000|2022-01-06 08:02:00|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1641456150000|2022-01-06 08:02:30|5860.8|5854.8|5864.5|5858.5|5864.5|5858.5|5860.8|5854.8|6
1641456160000|2022-01-06 08:02:40|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|0
1641456180000|2022-01-06 08:03:00|5865|5859|5866.4|5860.4|5866.4|5860.4|5865|5859|1
1641456190000|2022-01-06 08:03:10|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|1
1641456210000|2022-01-06 08:03:30|5865.9|5859.9|5865.1|5859.1|5865.9|5859.9|5865.1|5859.1|1
1641456220000|2022-01-06 08:03:40|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1641456230000|2022-01-06 08:03:50|5864.9|5858.9|5864.5|5858.5|5864.9|5858.9|5864.5|5858.5|0
1641456240000|2022-01-06 08:04:00|5864.1|5858.1|5863.9|5857.9|5864.3|5858.3|5863.9|5857.9|0
1641456250000|2022-01-06 08:04:10|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|2
1641456260000|2022-01-06 08:04:20|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|0
1641456280000|2022-01-06 08:04:40|5865.9|5859.9|5865.6|5859.6|5866|5860|5865.6|5859.6|0
1641456290000|2022-01-06 08:04:50|5866|5860|5866|5860|5866|5860|5865.5|5859.5|0
1641456300000|2022-01-06 08:05:00|5865.5|5859.5|5869|5863|5869|5863|5865.5|5859.5|6
1641456310000|2022-01-06 08:05:10|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|3
1641456340000|2022-01-06 08:05:40|5870.4|5864.4|5870.3|5864.3|5870.4|5864.4|5870.3|5864.3|0
1641456360000|2022-01-06 08:06:00|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|0
1641456370000|2022-01-06 08:06:10|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|1
1641456380000|2022-01-06 08:06:20|5869.9|5863.9|5870.3|5864.3|5870.3|5864.3|5869.9|5863.9|0
1641456390000|2022-01-06 08:06:30|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|1
1641456400000|2022-01-06 08:06:40|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|2
1641456410000|2022-01-06 08:06:50|5875.1|5869.1|5876.8|5870.8|5876.8|5870.8|5875.1|5869.1|16
1641456420000|2022-01-06 08:07:00|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|0
1641456430000|2022-01-06 08:07:10|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|1
1641456440000|2022-01-06 08:07:20|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1641456450000|2022-01-06 08:07:30|5876|5870|5876.9|5870.9|5876.9|5870.9|5876|5870|0
1641456460000|2022-01-06 08:07:40|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1641456480000|2022-01-06 08:08:00|5875.3|5869.3|5871.9|5865.9|5875.3|5869.3|5871.9|5865.9|5
1641456510000|2022-01-06 08:08:30|5871.4|5865.4|5872.3|5866.3|5872.3|5866.3|5871.4|5865.4|0
1641456560000|2022-01-06 08:09:20|5870.8|5864.8|5870.3|5864.3|5870.8|5864.8|5869.9|5863.9|1
1641456570000|2022-01-06 08:09:30|5870.4|5864.4|5872|5866|5872|5866|5870.4|5864.4|0
1641456580000|2022-01-06 08:09:40|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|0
1641456600000|2022-01-06 08:10:00|5871.9|5865.9|5875.3|5869.3|5875.3|5869.3|5871.9|5865.9|1
1641456610000|2022-01-06 08:10:10|5874.8|5868.8|5875.3|5869.3|5875.3|5869.3|5874.8|5868.8|0
1641456620000|2022-01-06 08:10:20|5875.8|5869.8|5876.3|5870.3|5876.3|5870.3|5875.8|5869.8|2
1641456640000|2022-01-06 08:10:40|5875.5|5869.5|5875.4|5869.4|5875.5|5869.5|5875.4|5869.4|0
1641456650000|2022-01-06 08:10:50|5875|5869|5875.3|5869.3|5875.3|5869.3|5874.8|5868.8|0
1641456660000|2022-01-06 08:11:00|5874.9|5868.9|5874.8|5868.8|5875.8|5869.8|5874.8|5868.8|2
1641456670000|2022-01-06 08:11:10|5874.4|5868.4|5873.4|5867.4|5874.4|5868.4|5873.4|5867.4|0
1641456700000|2022-01-06 08:11:40|5873.9|5867.9|5874.3|5868.3|5874.3|5868.3|5873.9|5867.9|0
1641456720000|2022-01-06 08:12:00|5873.9|5867.9|5870.8|5864.8|5873.9|5867.9|5870.8|5864.8|1
1641456730000|2022-01-06 08:12:10|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1641456760000|2022-01-06 08:12:40|5869.4|5863.4|5867.9|5861.9|5869.4|5863.4|5867.8|5861.8|0
1641456770000|2022-01-06 08:12:50|5867.8|5861.8|5866.5|5860.5|5867.8|5861.8|5866.5|5860.5|1
1641456780000|2022-01-06 08:13:00|5866.4|5860.4|5867.4|5861.4|5867.4|5861.4|5866.4|5860.4|0
1641456790000|2022-01-06 08:13:10|5866.3|5860.3|5865.4|5859.4|5866.3|5860.3|5865.4|5859.4|0
1641456800000|2022-01-06 08:13:20|5865.9|5859.9|5867.3|5861.3|5867.3|5861.3|5865.5|5859.5|2
1641456820000|2022-01-06 08:13:40|5867.4|5861.4|5869.4|5863.4|5869.4|5863.4|5867.4|5861.4|0
1641456840000|2022-01-06 08:14:00|5870.3|5864.3|5868.4|5862.4|5870.3|5864.3|5868.4|5862.4|1
1641456850000|2022-01-06 08:14:10|5868.3|5862.3|5867.9|5861.9|5868.3|5862.3|5867.9|5861.9|0
1641456860000|2022-01-06 08:14:20|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5865.9|5859.9|2
1641456870000|2022-01-06 08:14:30|5866.9|5860.9|5866|5860|5866.9|5860.9|5865.9|5859.9|0
1641456880000|2022-01-06 08:14:40|5865.9|5859.9|5865.4|5859.4|5865.9|5859.9|5865.4|5859.4|0
1641456910000|2022-01-06 08:15:10|5864.5|5858.5|5865|5859|5865|5859|5864.5|5858.5|0
1641456920000|2022-01-06 08:15:20|5864.6|5858.6|5866.8|5860.8|5866.8|5860.8|5864.2|5858.2|2
1641456930000|2022-01-06 08:15:30|5865.5|5859.5|5869|5863|5869.3|5863.3|5865.5|5859.5|4
1641456940000|2022-01-06 08:15:40|5869.5|5863.5|5866.1|5860.1|5869.5|5863.5|5866.1|5860.1|2
1641456950000|2022-01-06 08:15:50|5866|5860|5866|5860|5866.5|5860.5|5866|5860|0
1641456960000|2022-01-06 08:16:00|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|0
1641456990000|2022-01-06 08:16:30|5865.9|5859.9|5866.8|5860.8|5867.3|5861.3|5865.9|5859.9|1
1641457000000|2022-01-06 08:16:40|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5
1641457010000|2022-01-06 08:16:50|5867.8|5861.8|5869.4|5863.4|5869.4|5863.4|5867.8|5861.8|2
1641457020000|2022-01-06 08:17:00|5869.8|5863.8|5870.4|5864.4|5870.4|5864.4|5869.8|5863.8|0
1641457040000|2022-01-06 08:17:20|5871|5865|5871|5865|5871|5865|5871|5865|1
1641457060000|2022-01-06 08:17:40|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1641457080000|2022-01-06 08:18:00|5871|5865|5872.1|5866.1|5872.1|5866.1|5871|5865|0
1641457090000|2022-01-06 08:18:10|5871.7|5865.7|5870.8|5864.8|5871.7|5865.7|5870.8|5864.8|0
1641457100000|2022-01-06 08:18:20|5870.4|5864.4|5870.5|5864.5|5870.5|5864.5|5870.4|5864.4|0
1641457110000|2022-01-06 08:18:30|5870.6|5864.6|5872.9|5866.9|5873.4|5867.4|5870.6|5864.6|2
1641457120000|2022-01-06 08:18:40|5872.5|5866.5|5872.3|5866.3|5872.5|5866.5|5871.4|5865.4|0
1641457130000|2022-01-06 08:18:50|5872.8|5866.8|5872.4|5866.4|5872.8|5866.8|5872.4|5866.4|0
1641457140000|2022-01-06 08:19:00|5872|5866|5872.4|5866.4|5872.4|5866.4|5872|5866|2
1641457150000|2022-01-06 08:19:10|5873.3|5867.3|5874.3|5868.3|5874.3|5868.3|5873.3|5867.3|0
1641457170000|2022-01-06 08:19:30|5874.4|5868.4|5874.3|5868.3|5874.4|5868.4|5874.3|5868.3|0
1641457190000|2022-01-06 08:19:50|||||||||3
1641457200000|2022-01-06 08:20:00|5873.8|5867.8|5873.4|5867.4|5873.8|5867.8|5873.4|5867.4|1
1641457210000|2022-01-06 08:20:10|5873.3|5867.3|5876.3|5870.3|5876.3|5870.3|5873.3|5867.3|1
1641457230000|2022-01-06 08:20:30|5875.8|5869.8|5874.8|5868.8|5875.8|5869.8|5874.8|5868.8|5
1641457240000|2022-01-06 08:20:40|||||||||1
1641457250000|2022-01-06 08:20:50|5875.3|5869.3|5876.9|5870.9|5876.9|5870.9|5875.3|5869.3|1
1641457260000|2022-01-06 08:21:00|5876.5|5870.5|5876.4|5870.4|5877.4|5871.4|5875.4|5869.4|8
1641457270000|2022-01-06 08:21:10|5876|5870|5876.4|5870.4|5876.4|5870.4|5876|5870|0
1641457280000|2022-01-06 08:21:20|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1641457290000|2022-01-06 08:21:30|5876.3|5870.3|5877.3|5871.3|5877.3|5871.3|5876.3|5870.3|0
1641457300000|2022-01-06 08:21:40|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|0
1641457310000|2022-01-06 08:21:50|5877.3|5871.3|5876.8|5870.8|5877.3|5871.3|5876.8|5870.8|1
1641457320000|2022-01-06 08:22:00|5876.4|5870.4|5874.4|5868.4|5876.4|5870.4|5874.4|5868.4|1
1641457340000|2022-01-06 08:22:20|5874.8|5868.8|5874.4|5868.4|5874.8|5868.8|5874.4|5868.4|1
1641457360000|2022-01-06 08:22:40|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|0
1641457370000|2022-01-06 08:22:50|5875.3|5869.3|5875.3|5869.3|5875.9|5869.9|5875.3|5869.3|1
1641457380000|2022-01-06 08:23:00|5874.9|5868.9|5873.5|5867.5|5874.9|5868.9|5873.4|5867.4|1
1641457390000|2022-01-06 08:23:10|5874.4|5868.4|5874.8|5868.8|5874.8|5868.8|5874.4|5868.4|3
1641457410000|2022-01-06 08:23:30|5875.3|5869.3|5874|5868|5875.3|5869.3|5874|5868|0
1641457430000|2022-01-06 08:23:50|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|1
1641457440000|2022-01-06 08:24:00|5874.4|5868.4|5874|5868|5874.4|5868.4|5874|5868|3
1641457450000|2022-01-06 08:24:10|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|1
1641457460000|2022-01-06 08:24:20|5874|5868|5874.4|5868.4|5874.4|5868.4|5874|5868|0
1641457470000|2022-01-06 08:24:30|5874|5868|5874.4|5868.4|5874.4|5868.4|5874|5868|1
1641457480000|2022-01-06 08:24:40|5874.8|5868.8|5874.4|5868.4|5874.8|5868.8|5874.4|5868.4|3
1641457490000|2022-01-06 08:24:50|5874.8|5868.8|5874.4|5868.4|5874.8|5868.8|5874.4|5868.4|0
1641457530000|2022-01-06 08:25:30|5873.9|5867.9|5873.8|5867.8|5873.9|5867.9|5873.8|5867.8|1
1641457570000|2022-01-06 08:26:10|5874.8|5868.8|5875.4|5869.4|5876.3|5870.3|5874.8|5868.8|2
1641457580000|2022-01-06 08:26:20|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|0
1641457590000|2022-01-06 08:26:30|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|0
1641457610000|2022-01-06 08:26:50|5875.9|5869.9|5875.8|5869.8|5875.9|5869.9|5875.8|5869.8|0
1641457620000|2022-01-06 08:27:00|5874.9|5868.9|5873.9|5867.9|5874.9|5868.9|5873.9|5867.9|1
1641457630000|2022-01-06 08:27:10|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|0
1641457640000|2022-01-06 08:27:20|5873.3|5867.3|5873.9|5867.9|5873.9|5867.9|5873.3|5867.3|1
1641457650000|2022-01-06 08:27:30|||||||||5
1641457670000|2022-01-06 08:27:50|5873.4|5867.4|5873.8|5867.8|5873.8|5867.8|5873.4|5867.4|2
1641457680000|2022-01-06 08:28:00|5873.4|5867.4|5873.8|5867.8|5873.8|5867.8|5873.4|5867.4|3
1641457690000|2022-01-06 08:28:10|5874|5868|5874|5868|5874|5868|5874|5868|0
1641457700000|2022-01-06 08:28:20|5873.9|5867.9|5874.9|5868.9|5874.9|5868.9|5873.8|5867.8|2
1641457710000|2022-01-06 08:28:30|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|0
1641457740000|2022-01-06 08:29:00|5874.5|5868.5|5874.9|5868.9|5874.9|5868.9|5874.5|5868.5|0
1641457750000|2022-01-06 08:29:10|5877.3|5871.3|5876.4|5870.4|5877.3|5871.3|5876.4|5870.4|3
1641457760000|2022-01-06 08:29:20|5877.3|5871.3|5877.4|5871.4|5877.4|5871.4|5877.3|5871.3|0
1641457770000|2022-01-06 08:29:30|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1641457780000|2022-01-06 08:29:40|5878.4|5872.4|5878.9|5872.9|5878.9|5872.9|5878.4|5872.4|0
1641457800000|2022-01-06 08:30:00|5879.3|5873.3|5875.8|5869.8|5879.9|5873.9|5875.8|5869.8|5
1641457810000|2022-01-06 08:30:10|5875.9|5869.9|5876.3|5870.3|5876.3|5870.3|5875.9|5869.9|0
1641457820000|2022-01-06 08:30:20|5876.8|5870.8|5880.3|5874.3|5880.3|5874.3|5876.8|5870.8|3
1641457840000|2022-01-06 08:30:40|5880.4|5874.4|5880.5|5874.5|5880.9|5874.9|5880.4|5874.4|0
1641457850000|2022-01-06 08:30:50|5880.4|5874.4|5879.5|5873.5|5880.4|5874.4|5879.5|5873.5|0
1641457860000|2022-01-06 08:31:00|5879.4|5873.4|5877.5|5871.5|5879.4|5873.4|5877.5|5871.5|0
1641457890000|2022-01-06 08:31:30|5878.3|5872.3|5878.5|5872.5|5878.5|5872.5|5878.3|5872.3|0
1641457900000|2022-01-06 08:31:40|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|1
1641457910000|2022-01-06 08:31:50|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1641457920000|2022-01-06 08:32:00|5878.3|5872.3|5879.5|5873.5|5879.5|5873.5|5878.3|5872.3|9
1641457930000|2022-01-06 08:32:10|5880|5874|5880|5874|5880|5874|5880|5874|0
1641457940000|2022-01-06 08:32:20|5879.6|5873.6|5879.5|5873.5|5879.6|5873.6|5879.5|5873.5|0
1641457960000|2022-01-06 08:32:40|5880|5874|5880.5|5874.5|5880.5|5874.5|5880|5874|0
1641457970000|2022-01-06 08:32:50|5880.1|5874.1|5879|5873|5880.1|5874.1|5879|5873|0
1641458000000|2022-01-06 08:33:20|5879.4|5873.4|5879.1|5873.1|5879.4|5873.4|5879.1|5873.1|3
1641458010000|2022-01-06 08:33:30|5879|5873|5879|5873|5879|5873|5879|5873|0
1641458020000|2022-01-06 08:33:40|5883.3|5877.3|5884.9|5878.9|5885|5879|5883.3|5877.3|31
1641458030000|2022-01-06 08:33:50|5885.3|5879.3|5884.5|5878.5|5885.4|5879.4|5884.5|5878.5|0
1641458040000|2022-01-06 08:34:00|5884.4|5878.4|5884.9|5878.9|5885|5879|5883.5|5877.5|3
1641458050000|2022-01-06 08:34:10|5885.3|5879.3|5885.9|5879.9|5885.9|5879.9|5885.3|5879.3|1
1641458060000|2022-01-06 08:34:20|5884.5|5878.5|5885.4|5879.4|5885.4|5879.4|5884.5|5878.5|5
1641458070000|2022-01-06 08:34:30|5884.6|5878.6|5884.9|5878.9|5884.9|5878.9|5884.5|5878.5|0
1641458080000|2022-01-06 08:34:40|5883.9|5877.9|5881.9|5875.9|5883.9|5877.9|5881.9|5875.9|6
1641458090000|2022-01-06 08:34:50|5882.4|5876.4|5883.4|5877.4|5883.4|5877.4|5882.4|5876.4|2
1641458100000|2022-01-06 08:35:00|5882.5|5876.5|5882.4|5876.4|5883.4|5877.4|5882.4|5876.4|2
1641458110000|2022-01-06 08:35:10|5882|5876|5881.9|5875.9|5882|5876|5881.9|5875.9|0
1641458140000|2022-01-06 08:35:40|5881.5|5875.5|5881.4|5875.4|5881.5|5875.5|5881.4|5875.4|0
1641458170000|2022-01-06 08:36:10|5881|5875|5879.5|5873.5|5881|5875|5879.5|5873.5|0
1641458180000|2022-01-06 08:36:20|5879.9|5873.9|5879.4|5873.4|5879.9|5873.9|5879.4|5873.4|1
1641458190000|2022-01-06 08:36:30|5879.5|5873.5|5879.9|5873.9|5879.9|5873.9|5879.5|5873.5|1
1641458210000|2022-01-06 08:36:50|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1641458220000|2022-01-06 08:37:00|5877.4|5871.4|5875.4|5869.4|5877.4|5871.4|5875.4|5869.4|1
1641458230000|2022-01-06 08:37:10|5875|5869|5874.9|5868.9|5875|5869|5874.9|5868.9|0
1641458240000|2022-01-06 08:37:20|5875.3|5869.3|5875.9|5869.9|5875.9|5869.9|5875.3|5869.3|2
1641458250000|2022-01-06 08:37:30|5876.3|5870.3|5876.4|5870.4|5876.4|5870.4|5875.9|5869.9|0
1641458260000|2022-01-06 08:37:40|5876|5870|5874.5|5868.5|5876|5870|5874.5|5868.5|8
1641458280000|2022-01-06 08:38:00|5874|5868|5873.5|5867.5|5874|5868|5872.7|5866.7|1
1641458330000|2022-01-06 08:38:50|5874|5868|5874|5868|5874|5868|5874|5868|1
1641458340000|2022-01-06 08:39:00|5874.9|5868.9|5876.9|5870.9|5876.9|5870.9|5874.9|5868.9|1
1641458360000|2022-01-06 08:39:20|5877.4|5871.4|5877|5871|5877.5|5871.5|5877|5871|0
1641458370000|2022-01-06 08:39:30|5877.4|5871.4|5879.5|5873.5|5879.5|5873.5|5877.4|5871.4|1
1641458400000|2022-01-06 08:40:00|5879.4|5873.4|5876.5|5870.5|5879.4|5873.4|5876.5|5870.5|1
1641458410000|2022-01-06 08:40:10|5878|5872|5878|5872|5878|5872|5878|5872|3
1641458460000|2022-01-06 08:41:00|5877.9|5871.9|5877.4|5871.4|5877.9|5871.9|5877|5871|0
1641458490000|2022-01-06 08:41:30|5877.6|5871.6|5877|5871|5877.6|5871.6|5877|5871|2
1641458510000|2022-01-06 08:41:50|||||||||1
1641458520000|2022-01-06 08:42:00|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|0
1641458530000|2022-01-06 08:42:10|5876|5870|5875.5|5869.5|5876|5870|5875.5|5869.5|1
1641458550000|2022-01-06 08:42:30|5875|5869|5874.5|5868.5|5875|5869|5874.5|5868.5|1
1641458580000|2022-01-06 08:43:00|5874.1|5868.1|5874|5868|5874.1|5868.1|5874|5868|0
1641458590000|2022-01-06 08:43:10|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5872|5866|2
1641458600000|2022-01-06 08:43:20|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|1
1641458610000|2022-01-06 08:43:30|5871.7|5865.7|5872.5|5866.5|5872.5|5866.5|5871.7|5865.7|1
1641458620000|2022-01-06 08:43:40|5873|5867|5873|5867|5873|5867|5873|5867|0
1641458640000|2022-01-06 08:44:00|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|0
1641458650000|2022-01-06 08:44:10|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1641458660000|2022-01-06 08:44:20|5871.9|5865.9|5871.5|5865.5|5871.9|5865.9|5871.5|5865.5|0
1641458670000|2022-01-06 08:44:30|5870.5|5864.5|5869.5|5863.5|5870.5|5864.5|5869.5|5863.5|0
1641458690000|2022-01-06 08:44:50|||||||||1
1641458700000|2022-01-06 08:45:00|5869|5863|5869|5863|5869|5863|5869|5863|0
1641458710000|2022-01-06 08:45:10|5869.8|5863.8|5869.9|5863.9|5869.9|5863.9|5869.8|5863.8|2
1641458730000|2022-01-06 08:45:30|5870.3|5864.3|5870.4|5864.4|5870.4|5864.4|5870.3|5864.3|0
1641458740000|2022-01-06 08:45:40|5870.3|5864.3|5869|5863|5870.3|5864.3|5869|5863|1
1641458760000|2022-01-06 08:46:00|5869.4|5863.4|5871.4|5865.4|5871.4|5865.4|5869.4|5863.4|1
1641458770000|2022-01-06 08:46:10|5871|5865|5871|5865|5871|5865|5871|5865|0
1641458780000|2022-01-06 08:46:20|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|0
1641458790000|2022-01-06 08:46:30|5871|5865|5871|5865|5871|5865|5871|5865|0
1641458800000|2022-01-06 08:46:40|5871.4|5865.4|5871|5865|5871.4|5865.4|5871|5865|0
1641458810000|2022-01-06 08:46:50|5871.4|5865.4|5873.4|5867.4|5873.4|5867.4|5871.4|5865.4|2
1641458820000|2022-01-06 08:47:00|5873|5867|5872.5|5866.5|5873|5867|5872.5|5866.5|2
1641458830000|2022-01-06 08:47:10|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1641458840000|2022-01-06 08:47:20|5871.9|5865.9|5871.5|5865.5|5871.9|5865.9|5871.5|5865.5|0
1641458850000|2022-01-06 08:47:30|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1641458870000|2022-01-06 08:47:50|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5
1641458880000|2022-01-06 08:48:00|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|1
1641458890000|2022-01-06 08:48:10|5867.2|5861.2|5867.7|5861.7|5867.7|5861.7|5867.2|5861.2|2
1641458900000|2022-01-06 08:48:20|||||||||2
1641458990000|2022-01-06 08:49:50|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|3
1641459000000|2022-01-06 08:50:00|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|3
1641459010000|2022-01-06 08:50:10|5867.9|5861.9|5870.1|5864.1|5870.6|5864.6|5867.9|5861.9|4
1641459020000|2022-01-06 08:50:20|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1641459060000|2022-01-06 08:51:00|||||||||2
1641459070000|2022-01-06 08:51:10|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1641459080000|2022-01-06 08:51:20|5869.7|5863.7|5870.7|5864.7|5870.7|5864.7|5869.7|5863.7|2
1641459090000|2022-01-06 08:51:30|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1641459100000|2022-01-06 08:51:40|5870.6|5864.6|5870.2|5864.2|5870.6|5864.6|5870.2|5864.2|0
1641459110000|2022-01-06 08:51:50|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1641459120000|2022-01-06 08:52:00|5868.7|5862.7|5868.2|5862.2|5868.7|5862.7|5868.2|5862.2|0
1641459130000|2022-01-06 08:52:10|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1641459140000|2022-01-06 08:52:20|5867.5|5861.5|5865.1|5859.1|5867.5|5861.5|5865.1|5859.1|1
1641459160000|2022-01-06 08:52:40|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|4
1641459170000|2022-01-06 08:52:50|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1641459180000|2022-01-06 08:53:00|5862.1|5856.1|5862.7|5856.7|5863.2|5857.2|5862.1|5856.1|2
1641459210000|2022-01-06 08:53:30|5861.8|5855.8|5861.6|5855.6|5861.8|5855.8|5861.6|5855.6|0
1641459250000|2022-01-06 08:54:10|5862.1|5856.1|5862|5856|5862.1|5856.1|5862|5856|1
1641459270000|2022-01-06 08:54:30|5862.4|5856.4|5862.5|5856.5|5862.5|5856.5|5862.4|5856.4|2
1641459280000|2022-01-06 08:54:40|5862.1|5856.1|5862|5856|5862.1|5856.1|5862|5856|0
1641459290000|2022-01-06 08:54:50|5861.7|5855.7|5863.2|5857.2|5863.2|5857.2|5861.6|5855.6|1
1641459300000|2022-01-06 08:55:00|5863.6|5857.6|5863.2|5857.2|5863.7|5857.7|5863.2|5857.2|0
1641459320000|2022-01-06 08:55:20|5863.7|5857.7|5865.5|5859.5|5865.5|5859.5|5863.2|5857.2|7
1641459340000|2022-01-06 08:55:40|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|1
1641459350000|2022-01-06 08:55:50|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|0
1641459360000|2022-01-06 08:56:00|5865.1|5859.1|5864.7|5858.7|5865.1|5859.1|5864.7|5858.7|0
1641459370000|2022-01-06 08:56:10|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|0
1641459410000|2022-01-06 08:56:50|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|1
1641459420000|2022-01-06 08:57:00|5864.2|5858.2|5865.2|5859.2|5865.2|5859.2|5864.2|5858.2|0
1641459430000|2022-01-06 08:57:10|||||||||1
1641459440000|2022-01-06 08:57:20|5864.7|5858.7|5865.7|5859.7|5865.7|5859.7|5864.7|5858.7|0
1641459450000|2022-01-06 08:57:30|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|1
1641459470000|2022-01-06 08:57:50|5866.6|5860.6|5864.7|5858.7|5866.6|5860.6|5864.7|5858.7|5
1641459490000|2022-01-06 08:58:10|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|3
1641459500000|2022-01-06 08:58:20|5864.6|5858.6|5866.4|5860.4|5866.5|5860.5|5864.2|5858.2|4
1641459520000|2022-01-06 08:58:40|5867.1|5861.1|5867|5861|5867.1|5861.1|5867|5861|0
1641459530000|2022-01-06 08:58:50|5867.5|5861.5|5867.1|5861.1|5867.5|5861.5|5867.1|5861.1|0
1641459540000|2022-01-06 08:59:00|5867|5861|5865.6|5859.6|5867|5861|5865.2|5859.2|1
1641459560000|2022-01-06 08:59:20|5866|5860|5866|5860|5866.4|5860.4|5866|5860|0
1641459570000|2022-01-06 08:59:30|5866.4|5860.4|5868|5862|5868.5|5862.5|5866.4|5860.4|1
1641459580000|2022-01-06 08:59:40|5868.5|5862.5|5867.7|5861.7|5869.4|5863.4|5867.7|5861.7|3
1641459600000|2022-01-06 09:00:00|5868.2|5862.2|5867.7|5861.7|5868.2|5862.2|5867.7|5861.7|0
1641459650000|2022-01-06 09:00:50|5868.1|5862.1|5867.7|5861.7|5868.1|5862.1|5867.7|5861.7|1
1641459690000|2022-01-06 09:01:30|5867.2|5861.2|5866.1|5860.1|5867.2|5861.2|5866.1|5860.1|0
1641459730000|2022-01-06 09:02:10|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|1
1641459740000|2022-01-06 09:02:20|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|0
1641459750000|2022-01-06 09:02:30|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|1
1641459770000|2022-01-06 09:02:50|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|2
1641459780000|2022-01-06 09:03:00|5864.6|5858.6|5866.6|5860.6|5866.6|5860.6|5864.6|5858.6|0
1641459800000|2022-01-06 09:03:20|5865.7|5859.7|5866.1|5860.1|5866.1|5860.1|5865.7|5859.7|0
1641459810000|2022-01-06 09:03:30|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|0
1641459830000|2022-01-06 09:03:50|5866.1|5860.1|5866.6|5860.6|5866.6|5860.6|5866.1|5860.1|0
1641459840000|2022-01-06 09:04:00|5867|5861|5867.1|5861.1|5867.1|5861.1|5867|5861|0
1641459890000|2022-01-06 09:04:50|||||||||1
1641460020000|2022-01-06 09:07:00|5866.6|5860.6|5865.6|5859.6|5866.6|5860.6|5865.6|5859.6|4
1641460140000|2022-01-06 09:09:00|5866.1|5860.1|5868.1|5862.1|5868.1|5862.1|5866.1|5860.1|3
1641460160000|2022-01-06 09:09:20|5867.7|5861.7|5867.6|5861.6|5867.7|5861.7|5867.6|5861.6|0
1641460170000|2022-01-06 09:09:30|5867.2|5861.2|5866.6|5860.6|5867.2|5861.2|5866.2|5860.2|0
1641460180000|2022-01-06 09:09:40|5867|5861|5867.1|5861.1|5867.1|5861.1|5867|5861|0
1641460200000|2022-01-06 09:10:00|5867.7|5861.7|5868.1|5862.1|5868.1|5862.1|5867.7|5861.7|3
1641460230000|2022-01-06 09:10:30|5867.7|5861.7|5867.6|5861.6|5868.4|5862.4|5867.6|5861.6|1
1641460260000|2022-01-06 09:11:00|5868|5862|5868|5862|5868|5862|5868|5862|0
1641460270000|2022-01-06 09:11:10|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1641460290000|2022-01-06 09:11:30|5868.6|5862.6|5869.7|5863.7|5869.7|5863.7|5868.6|5862.6|1
1641460300000|2022-01-06 09:11:40|5869.6|5863.6|5869.1|5863.1|5869.6|5863.6|5869.1|5863.1|0
1641460310000|2022-01-06 09:11:50|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1641460320000|2022-01-06 09:12:00|5869.3|5863.3|5868.1|5862.1|5869.3|5863.3|5867.7|5861.7|12
1641460330000|2022-01-06 09:12:10|5867.6|5861.6|5867.6|5861.6|5868.1|5862.1|5867.6|5861.6|0
1641460360000|2022-01-06 09:12:40|5867.2|5861.2|5867.1|5861.1|5867.2|5861.2|5867.1|5861.1|0
1641460390000|2022-01-06 09:13:10|5867.5|5861.5|5867.6|5861.6|5867.6|5861.6|5867.5|5861.5|0
1641460440000|2022-01-06 09:14:00|5867.2|5861.2|5864.1|5858.1|5867.2|5861.2|5864.1|5858.1|1
1641460450000|2022-01-06 09:14:10|5865.6|5859.6|5866.6|5860.6|5866.6|5860.6|5865.6|5859.6|4
1641460460000|2022-01-06 09:14:20|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|1
1641460470000|2022-01-06 09:14:30|5867.5|5861.5|5867.7|5861.7|5867.7|5861.7|5867.5|5861.5|0
1641460560000|2022-01-06 09:16:00|5866.2|5860.2|5868.1|5862.1|5868.1|5862.1|5866.2|5860.2|1
1641460570000|2022-01-06 09:16:10|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|0
1641460580000|2022-01-06 09:16:20|5869.1|5863.1|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|0
1641460640000|2022-01-06 09:17:20|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1641460740000|2022-01-06 09:19:00|5868.7|5862.7|5866.1|5860.1|5868.7|5862.7|5866.1|5860.1|5
1641460760000|2022-01-06 09:19:20|5866.6|5860.6|5866.2|5860.2|5866.6|5860.6|5866.2|5860.2|0
1641460770000|2022-01-06 09:19:30|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|0
1641460790000|2022-01-06 09:19:50|5867.3|5861.3|5868.6|5862.6|5868.6|5862.6|5867.3|5861.3|1
1641460800000|2022-01-06 09:20:00|5869.1|5863.1|5870.6|5864.6|5870.6|5864.6|5869.1|5863.1|1
1641460810000|2022-01-06 09:20:10|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|2
1641460820000|2022-01-06 09:20:20|5870|5864|5869.6|5863.6|5870.6|5864.6|5869.6|5863.6|0
1641460850000|2022-01-06 09:20:50|5870.4|5864.4|5870.6|5864.6|5870.6|5864.6|5870.4|5864.4|1
1641460860000|2022-01-06 09:21:00|5871.6|5865.6|5874|5868|5874|5868|5871.6|5865.6|4
1641460870000|2022-01-06 09:21:10|5873.8|5867.8|5874.6|5868.6|5874.6|5868.6|5873.8|5867.8|2
1641460920000|2022-01-06 09:22:00|5874.1|5868.1|5873.6|5867.6|5874.1|5868.1|5873.6|5867.6|1
1641460930000|2022-01-06 09:22:10|5875|5869|5875|5869|5875|5869|5875|5869|4
1641460950000|2022-01-06 09:22:30|5875.1|5869.1|5876.1|5870.1|5876.6|5870.6|5875.1|5869.1|0
1641460960000|2022-01-06 09:22:40|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1641460980000|2022-01-06 09:23:00|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1641461010000|2022-01-06 09:23:30|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1641461020000|2022-01-06 09:23:40|5877.6|5871.6|5878.1|5872.1|5878.1|5872.1|5877.6|5871.6|3
1641461040000|2022-01-06 09:24:00|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|0
1641461050000|2022-01-06 09:24:10|5879.4|5873.4|5878.7|5872.7|5879.4|5873.4|5878.7|5872.7|1
1641461060000|2022-01-06 09:24:20|5878.2|5872.2|5878.6|5872.6|5878.6|5872.6|5878.1|5872.1|0
1641461080000|2022-01-06 09:24:40|||||||||1
1641461090000|2022-01-06 09:24:50|5878.1|5872.1|5877.6|5871.6|5878.1|5872.1|5877.6|5871.6|1
1641461100000|2022-01-06 09:25:00|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1641461130000|2022-01-06 09:25:30|5878.3|5872.3|5879.1|5873.1|5879.1|5873.1|5878.3|5872.3|6
1641461140000|2022-01-06 09:25:40|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|3
1641461150000|2022-01-06 09:25:50|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|1
1641461180000|2022-01-06 09:26:20|5881.7|5875.7|5881|5875|5881.7|5875.7|5881|5875|9
1641461190000|2022-01-06 09:26:30|5881.5|5875.5|5880.5|5874.5|5881.5|5875.5|5880.5|5874.5|2
1641461200000|2022-01-06 09:26:40|5881|5875|5881.5|5875.5|5881.7|5875.7|5881|5875|9
1641461210000|2022-01-06 09:26:50|5881.7|5875.7|5882.9|5876.9|5882.9|5876.9|5881.7|5875.7|1
1641461220000|2022-01-06 09:27:00|5883|5877|5881.5|5875.5|5883|5877|5881.5|5875.5|1
1641461230000|2022-01-06 09:27:10|5884.5|5878.5|5883.6|5877.6|5884.5|5878.5|5883.1|5877.1|4
1641461240000|2022-01-06 09:27:20|5883|5877|5883.4|5877.4|5883.4|5877.4|5882.9|5876.9|0
1641461290000|2022-01-06 09:28:10|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1641461300000|2022-01-06 09:28:20|5882.5|5876.5|5883|5877|5883.2|5877.2|5881.3|5875.3|5
1641461330000|2022-01-06 09:28:50|5882.4|5876.4|5882.1|5876.1|5882.5|5876.5|5882.1|5876.1|1
1641461340000|2022-01-06 09:29:00|5882|5876|5881.5|5875.5|5882|5876|5881.5|5875.5|0
1641461350000|2022-01-06 09:29:10|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|2
1641461360000|2022-01-06 09:29:20|5884|5878|5884|5878|5884|5878|5883.5|5877.5|1
1641461380000|2022-01-06 09:29:40|5885|5879|5885.1|5879.1|5885.4|5879.4|5885|5879|2
1641461400000|2022-01-06 09:30:00|5885|5879|5885|5879|5885|5879|5885|5879|0
1641461410000|2022-01-06 09:30:10|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|1
1641461450000|2022-01-06 09:30:50|5884|5878|5883|5877|5884|5878|5883|5877|0
1641461460000|2022-01-06 09:31:00|5883.5|5877.5|5884.5|5878.5|5884.5|5878.5|5883.5|5877.5|1
1641461470000|2022-01-06 09:31:10|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|0
1641461490000|2022-01-06 09:31:30|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1641461500000|2022-01-06 09:31:40|5885|5879|5885.5|5879.5|5885.5|5879.5|5885|5879|0
1641461520000|2022-01-06 09:32:00|5886|5880|5889|5883|5889|5883|5886|5880|2
1641461540000|2022-01-06 09:32:20|5889.3|5883.3|5890|5884|5890.4|5884.4|5889.3|5883.3|1
1641461570000|2022-01-06 09:32:50|5888.7|5882.7|5892.9|5886.9|5893.3|5887.3|5888.5|5882.5|4
1641461590000|2022-01-06 09:33:10|5892.8|5886.8|5892.9|5886.9|5892.9|5886.9|5892.8|5886.8|0
1641461600000|2022-01-06 09:33:20|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1641461620000|2022-01-06 09:33:40|5894.1|5888.1|5894.3|5888.3|5894.3|5888.3|5894.1|5888.1|3
1641461640000|2022-01-06 09:34:00|5892|5886|5891.5|5885.5|5892.5|5886.5|5891|5885|1
1641461650000|2022-01-06 09:34:10|5891.8|5885.8|5892.4|5886.4|5892.4|5886.4|5891.8|5885.8|2
1641461660000|2022-01-06 09:34:20|5891.4|5885.4|5891.5|5885.5|5891.5|5885.5|5889.5|5883.5|3
1641461690000|2022-01-06 09:34:50|5890.7|5884.7|5891.5|5885.5|5891.5|5885.5|5890.7|5884.7|1
1641461700000|2022-01-06 09:35:00|5891|5885|5890|5884|5891|5885|5890|5884|2
1641461710000|2022-01-06 09:35:10|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|0
1641461760000|2022-01-06 09:36:00|5891.3|5885.3|5891.5|5885.5|5891.5|5885.5|5891.3|5885.3|0
1641461770000|2022-01-06 09:36:10|5891.9|5885.9|5891.5|5885.5|5891.9|5885.9|5891.5|5885.5|0
1641461780000|2022-01-06 09:36:20|5891.9|5885.9|5893.9|5887.9|5893.9|5887.9|5891.5|5885.5|0
1641461790000|2022-01-06 09:36:30|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1641461800000|2022-01-06 09:36:40|5894.8|5888.8|5895.3|5889.3|5895.3|5889.3|5894.8|5888.8|3
1641461810000|2022-01-06 09:36:50|5894.9|5888.9|5894.3|5888.3|5894.9|5888.9|5894.3|5888.3|0
1641461820000|2022-01-06 09:37:00|5894.4|5888.4|5893.5|5887.5|5894.4|5888.4|5893.5|5887.5|2
1641461830000|2022-01-06 09:37:10|||||||||1
1641461840000|2022-01-06 09:37:20|5893.7|5887.7|5894.3|5888.3|5894.3|5888.3|5893.7|5887.7|6
1641461870000|2022-01-06 09:37:50|5894.8|5888.8|5893.5|5887.5|5894.8|5888.8|5893.5|5887.5|2
1641461880000|2022-01-06 09:38:00|5893.9|5887.9|5892.5|5886.5|5893.9|5887.9|5892.5|5886.5|0
1641461900000|2022-01-06 09:38:20|5892.1|5886.1|5892|5886|5892.1|5886.1|5892|5886|0
1641461910000|2022-01-06 09:38:30|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|0
1641461920000|2022-01-06 09:38:40|5891.9|5885.9|5891.6|5885.6|5892.5|5886.5|5891.5|5885.5|4
1641461930000|2022-01-06 09:38:50|5891.4|5885.4|5892|5886|5892|5886|5891.4|5885.4|1
1641461940000|2022-01-06 09:39:00|5891.6|5885.6|5891.1|5885.1|5891.6|5885.6|5891.1|5885.1|0
1641461950000|2022-01-06 09:39:10|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|0
1641461980000|2022-01-06 09:39:40|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|2
1641462000000|2022-01-06 09:40:00|5892.1|5886.1|5892|5886|5892.1|5886.1|5892|5886|0
1641462020000|2022-01-06 09:40:20|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|0
1641462050000|2022-01-06 09:40:50|5893.5|5887.5|5894.4|5888.4|5894.4|5888.4|5893.5|5887.5|4
1641462070000|2022-01-06 09:41:10|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1641462080000|2022-01-06 09:41:20|||||||||4
1641462090000|2022-01-06 09:41:30|5895.3|5889.3|5893.8|5887.8|5895.3|5889.3|5893.4|5887.4|4
1641462110000|2022-01-06 09:41:50|5892.6|5886.6|5894.8|5888.8|5895.3|5889.3|5892.6|5886.6|4
1641462130000|2022-01-06 09:42:10|5894.3|5888.3|5893.4|5887.4|5894.3|5888.3|5893.4|5887.4|3
1641462140000|2022-01-06 09:42:20|5893.8|5887.8|5893.4|5887.4|5893.9|5887.9|5893.4|5887.4|0
1641462150000|2022-01-06 09:42:30|5893.8|5887.8|5891.5|5885.5|5894.3|5888.3|5891.5|5885.5|2
1641462160000|2022-01-06 09:42:40|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1641462170000|2022-01-06 09:42:50|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|3
1641462180000|2022-01-06 09:43:00|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1641462190000|2022-01-06 09:43:10|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|2
1641462200000|2022-01-06 09:43:20|5893.3|5887.3|5894.3|5888.3|5894.3|5888.3|5893.3|5887.3|1
1641462210000|2022-01-06 09:43:30|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1641462220000|2022-01-06 09:43:40|5895.3|5889.3|5892.4|5886.4|5895.3|5889.3|5892.4|5886.4|3
1641462230000|2022-01-06 09:43:50|5893.3|5887.3|5891.4|5885.4|5893.3|5887.3|5891.4|5885.4|1
1641462240000|2022-01-06 09:44:00|5891|5885|5890.5|5884.5|5891|5885|5890.5|5884.5|0
1641462250000|2022-01-06 09:44:10|5890.1|5884.1|5890.4|5884.4|5890.4|5884.4|5889.5|5883.5|3
1641462260000|2022-01-06 09:44:20|5889.6|5883.6|5888.9|5882.9|5889.6|5883.6|5887.7|5881.7|4
1641462270000|2022-01-06 09:44:30|5887.4|5881.4|5887.4|5881.4|5887.9|5881.9|5887.4|5881.4|0
1641462280000|2022-01-06 09:44:40|5887|5881|5886.9|5880.9|5887|5881|5886.9|5880.9|2
1641462290000|2022-01-06 09:44:50|5887.2|5881.2|5888.5|5882.5|5888.5|5882.5|5887.2|5881.2|5
1641462300000|2022-01-06 09:45:00|5891|5885|5890|5884|5891|5885|5890|5884|2
1641462310000|2022-01-06 09:45:10|5889.5|5883.5|5888.6|5882.6|5889.5|5883.5|5888.6|5882.6|3
1641462320000|2022-01-06 09:45:20|5888.5|5882.5|5887.5|5881.5|5888.5|5882.5|5887.5|5881.5|0
1641462330000|2022-01-06 09:45:30|5887|5881|5885.5|5879.5|5887|5881|5885.5|5879.5|3
1641462340000|2022-01-06 09:45:40|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1641462350000|2022-01-06 09:45:50|5885.4|5879.4|5884.9|5878.9|5885.4|5879.4|5884.9|5878.9|0
1641462360000|2022-01-06 09:46:00|5884|5878|5884.5|5878.5|5884.9|5878.9|5884|5878|5
1641462370000|2022-01-06 09:46:10|5885|5879|5885|5879|5885|5879|5885|5879|0
1641462380000|2022-01-06 09:46:20|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1641462400000|2022-01-06 09:46:40|5885.5|5879.5|5885.4|5879.4|5885.5|5879.5|5885.4|5879.4|0
1641462420000|2022-01-06 09:47:00|5884.9|5878.9|5882.5|5876.5|5884.9|5878.9|5882.5|5876.5|1
1641462430000|2022-01-06 09:47:10|5882|5876|5881.9|5875.9|5882|5876|5881.9|5875.9|0
1641462440000|2022-01-06 09:47:20|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5880.5|5874.5|7
1641462450000|2022-01-06 09:47:30|5881|5875|5881|5875|5881|5875|5881|5875|0
1641462460000|2022-01-06 09:47:40|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1641462470000|2022-01-06 09:47:50|5881|5875|5881|5875|5881|5875|5881|5875|0
1641462480000|2022-01-06 09:48:00|5881.4|5875.4|5881|5875|5881.4|5875.4|5881|5875|0
1641462490000|2022-01-06 09:48:10|5881.4|5875.4|5881|5875|5881.9|5875.9|5881|5875|1
1641462500000|2022-01-06 09:48:20|5880.6|5874.6|5881|5875|5881|5875|5880.6|5874.6|1
1641462510000|2022-01-06 09:48:30|5881.5|5875.5|5881.4|5875.4|5881.9|5875.9|5881.4|5875.4|2
1641462520000|2022-01-06 09:48:40|5881|5875|5881|5875|5881|5875|5881|5875|0
1641462530000|2022-01-06 09:48:50|5881.4|5875.4|5881.9|5875.9|5881.9|5875.9|5881.4|5875.4|1
1641462540000|2022-01-06 09:49:00|5881.5|5875.5|5881.9|5875.9|5882.4|5876.4|5881.5|5875.5|2
1641462550000|2022-01-06 09:49:10|5881.4|5875.4|5880.9|5874.9|5881.4|5875.4|5880.9|5874.9|0
1641462560000|2022-01-06 09:49:20|||||||||1
1641462570000|2022-01-06 09:49:30|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|0
1641462580000|2022-01-06 09:49:40|5881.8|5875.8|5881.9|5875.9|5881.9|5875.9|5881.8|5875.8|0
1641462600000|2022-01-06 09:50:00|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|1
1641462610000|2022-01-06 09:50:10|||||||||1
1641462620000|2022-01-06 09:50:20|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|1
1641462630000|2022-01-06 09:50:30|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5881.6|5875.6|1
1641462650000|2022-01-06 09:50:50|5882|5876|5882|5876|5882|5876|5882|5876|0
1641462660000|2022-01-06 09:51:00|5881.5|5875.5|5881|5875|5881.5|5875.5|5881|5875|1
1641462720000|2022-01-06 09:52:00|5880.6|5874.6|5881|5875|5881|5875|5880.5|5874.5|3
1641462740000|2022-01-06 09:52:20|5881.4|5875.4|5881|5875|5881.4|5875.4|5881|5875|15
1641462760000|2022-01-06 09:52:40|5880.6|5874.6|5880.5|5874.5|5880.6|5874.6|5880.5|5874.5|0
1641462770000|2022-01-06 09:52:50|5880.4|5874.4|5880.8|5874.8|5880.8|5874.8|5880.4|5874.4|3
1641462780000|2022-01-06 09:53:00|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|1
1641462790000|2022-01-06 09:53:10|5880.8|5874.8|5881|5875|5881|5875|5880.8|5874.8|1
1641462830000|2022-01-06 09:53:50|5880.5|5874.5|5880.9|5874.9|5880.9|5874.9|5880.5|5874.5|1
1641462840000|2022-01-06 09:54:00|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5880.9|5874.9|1
1641462880000|2022-01-06 09:54:40|5880.4|5874.4|5880.8|5874.8|5880.8|5874.8|5880.4|5874.4|6
1641462930000|2022-01-06 09:55:30|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|0
1641462940000|2022-01-06 09:55:40|5880.8|5874.8|5880.4|5874.4|5880.8|5874.8|5880.4|5874.4|0
1641462950000|2022-01-06 09:55:50|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|1
1641462990000|2022-01-06 09:56:30|5880.4|5874.4|5880.8|5874.8|5880.8|5874.8|5880.4|5874.4|4
1641463020000|2022-01-06 09:57:00|5880.4|5874.4|5880.8|5874.8|5880.8|5874.8|5880.4|5874.4|2
1641463030000|2022-01-06 09:57:10|5880.9|5874.9|5881.4|5875.4|5881.4|5875.4|5880.9|5874.9|0
1641463040000|2022-01-06 09:57:20|||||||||4
1641463060000|2022-01-06 09:57:40|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|2
1641463080000|2022-01-06 09:58:00|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.4|5874.4|1
1641463090000|2022-01-06 09:58:10|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5880.8|5874.8|0
1641463100000|2022-01-06 09:58:20|5880.9|5874.9|5880.8|5874.8|5881.3|5875.3|5880.8|5874.8|1
1641463120000|2022-01-06 09:58:40|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1641463140000|2022-01-06 09:59:00|5881.3|5875.3|5882.9|5876.9|5883.8|5877.8|5881.3|5875.3|3
1641463170000|2022-01-06 09:59:30|5882.4|5876.4|5881.9|5875.9|5882.4|5876.4|5881.9|5875.9|2
1641463180000|2022-01-06 09:59:40|5882.4|5876.4|5881.9|5875.9|5882.4|5876.4|5881.9|5875.9|0
1641463200000|2022-01-06 10:00:00|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|1
1641463220000|2022-01-06 10:00:20|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1641463230000|2022-01-06 10:00:30|5883.3|5877.3|5882.9|5876.9|5883.4|5877.4|5882.9|5876.9|0
1641463240000|2022-01-06 10:00:40|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|0
1641463250000|2022-01-06 10:00:50|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1641463260000|2022-01-06 10:01:00|5882.5|5876.5|5882.4|5876.4|5882.5|5876.5|5882.4|5876.4|0
1641463270000|2022-01-06 10:01:10|5882.9|5876.9|5883.4|5877.4|5883.4|5877.4|5882.9|5876.9|2
1641463290000|2022-01-06 10:01:30|5882.9|5876.9|5883.1|5877.1|5883.4|5877.4|5882.9|5876.9|30
1641463300000|2022-01-06 10:01:40|5883.6|5877.6|5884|5878|5884|5878|5883.6|5877.6|0
1641463310000|2022-01-06 10:01:50|5883.9|5877.9|5881.6|5875.6|5883.9|5877.9|5881.6|5875.6|3
1641463320000|2022-01-06 10:02:00|5882.1|5876.1|5881.5|5875.5|5882.1|5876.1|5881.1|5875.1|1
1641463330000|2022-01-06 10:02:10|5881.1|5875.1|5881.1|5875.1|5881.6|5875.6|5881|5875|0
1641463350000|2022-01-06 10:02:30|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|1
1641463360000|2022-01-06 10:02:40|5882|5876|5882.6|5876.6|5882.6|5876.6|5882|5876|0
1641463370000|2022-01-06 10:02:50|5883.1|5877.1|5886.5|5880.5|5886.6|5880.6|5883.1|5877.1|3
1641463380000|2022-01-06 10:03:00|5886.6|5880.6|5886|5880|5886.6|5880.6|5886|5880|70
1641463410000|2022-01-06 10:03:30|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|4
1641463430000|2022-01-06 10:03:50|||||||||1
1641463440000|2022-01-06 10:04:00|5886.5|5880.5|5886.5|5880.5|5886.9|5880.9|5886.1|5880.1|10
1641463450000|2022-01-06 10:04:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1641463460000|2022-01-06 10:04:20|5886.2|5880.2|5886|5880|5886.2|5880.2|5886|5880|7
1641463480000|2022-01-06 10:04:40|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|1
1641463520000|2022-01-06 10:05:20|5887.3|5881.3|5886.5|5880.5|5887.3|5881.3|5886.5|5880.5|1
1641463560000|2022-01-06 10:06:00|5887|5881|5887|5881|5887|5881|5887|5881|0
1641463590000|2022-01-06 10:06:30|5887.4|5881.4|5887.5|5881.5|5887.5|5881.5|5887.4|5881.4|0
1641463610000|2022-01-06 10:06:50|||||||||1
1641463620000|2022-01-06 10:07:00|||||||||1
1641463640000|2022-01-06 10:07:20|5887.6|5881.6|5892.4|5886.4|5892.4|5886.4|5887.6|5881.6|23
1641463650000|2022-01-06 10:07:30|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|3
1641463660000|2022-01-06 10:07:40|5892.9|5886.9|5891.9|5885.9|5892.9|5886.9|5891.9|5885.9|1
1641463680000|2022-01-06 10:08:00|5891.5|5885.5|5890.9|5884.9|5891.5|5885.5|5890.9|5884.9|1
1641463690000|2022-01-06 10:08:10|5890.5|5884.5|5890.5|5884.5|5890.9|5884.9|5890.5|5884.5|0
1641463710000|2022-01-06 10:08:30|5891.8|5885.8|5891.9|5885.9|5891.9|5885.9|5891.8|5885.8|1
1641463720000|2022-01-06 10:08:40|5892.3|5886.3|5894.4|5888.4|5894.4|5888.4|5892.3|5886.3|4
1641463730000|2022-01-06 10:08:50|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|1
1641463740000|2022-01-06 10:09:00|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1641463750000|2022-01-06 10:09:10|5893.9|5887.9|5893.4|5887.4|5893.9|5887.9|5893.4|5887.4|1
1641463760000|2022-01-06 10:09:20|5892.9|5886.9|5892.4|5886.4|5892.9|5886.9|5891.9|5885.9|0
1641463770000|2022-01-06 10:09:30|5892.8|5886.8|5892.4|5886.4|5892.9|5886.9|5892.4|5886.4|0
1641463780000|2022-01-06 10:09:40|5892|5886|5891.9|5885.9|5892|5886|5891.9|5885.9|0
1641463800000|2022-01-06 10:10:00|5892.3|5886.3|5892.4|5886.4|5892.9|5886.9|5892.3|5886.3|0
1641463810000|2022-01-06 10:10:10|5892.8|5886.8|5891.9|5885.9|5892.9|5886.9|5891.9|5885.9|0
1641463820000|2022-01-06 10:10:20|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|2
1641463830000|2022-01-06 10:10:30|5892.6|5886.6|5892.4|5886.4|5892.6|5886.6|5892.4|5886.4|0
1641463840000|2022-01-06 10:10:40|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1641463850000|2022-01-06 10:10:50|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|0
1641463890000|2022-01-06 10:11:30|5893.3|5887.3|5895.4|5889.4|5895.4|5889.4|5893.3|5887.3|1
1641463920000|2022-01-06 10:12:00|5895|5889|5895|5889|5895|5889|5895|5889|0
1641463930000|2022-01-06 10:12:10|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1641463940000|2022-01-06 10:12:20|5894.9|5888.9|5891.4|5885.4|5894.9|5888.9|5891.4|5885.4|6
1641463950000|2022-01-06 10:12:30|5891.9|5885.9|5891.4|5885.4|5891.9|5885.9|5891.4|5885.4|0
1641463960000|2022-01-06 10:12:40|5891|5885|5890.9|5884.9|5891|5885|5890.9|5884.9|0
1641463980000|2022-01-06 10:13:00|5890.5|5884.5|5891.4|5885.4|5891.4|5885.4|5890.5|5884.5|1
1641463990000|2022-01-06 10:13:10|5891.9|5885.9|5891.4|5885.4|5891.9|5885.9|5891.4|5885.4|1
1641464020000|2022-01-06 10:13:40|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1641464040000|2022-01-06 10:14:00|5892.3|5886.3|5891.9|5885.9|5892.8|5886.8|5891.9|5885.9|0
1641464060000|2022-01-06 10:14:20|5891.5|5885.5|5891.9|5885.9|5891.9|5885.9|5891.4|5885.4|2
1641464070000|2022-01-06 10:14:30|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5891.9|5885.9|0
1641464100000|2022-01-06 10:15:00|5891.9|5885.9|5891.4|5885.4|5891.9|5885.9|5890.7|5884.7|2
1641464120000|2022-01-06 10:15:20|5891.9|5885.9|5892.4|5886.4|5892.4|5886.4|5891.9|5885.9|0
1641464130000|2022-01-06 10:15:30|5892.9|5886.9|5892.5|5886.5|5892.9|5886.9|5892.5|5886.5|0
1641464150000|2022-01-06 10:15:50|5892.1|5886.1|5892|5886|5892.1|5886.1|5892|5886|0
1641464180000|2022-01-06 10:16:20|||||||||1
1641464190000|2022-01-06 10:16:30|5892.4|5886.4|5892.5|5886.5|5892.5|5886.5|5892.4|5886.4|1
1641464210000|2022-01-06 10:16:50|5892.9|5886.9|5893|5887|5893|5887|5892.9|5886.9|0
1641464230000|2022-01-06 10:17:10|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|2
1641464260000|2022-01-06 10:17:40|5895.8|5889.8|5896.3|5890.3|5896.3|5890.3|5895.8|5889.8|0
1641464290000|2022-01-06 10:18:10|5895.5|5889.5|5895.4|5889.4|5895.5|5889.5|5895.4|5889.4|0
1641464300000|2022-01-06 10:18:20|5895|5889|5895.8|5889.8|5895.8|5889.8|5895|5889|0
1641464330000|2022-01-06 10:18:50|5895.9|5889.9|5896.3|5890.3|5896.3|5890.3|5895.9|5889.9|0
1641464340000|2022-01-06 10:19:00|5895.9|5889.9|5895.5|5889.5|5895.9|5889.9|5894.9|5888.9|2
1641464350000|2022-01-06 10:19:10|5896.3|5890.3|5896|5890|5896.4|5890.4|5895.9|5889.9|69
1641464370000|2022-01-06 10:19:30|5894|5888|5894.4|5888.4|5894.4|5888.4|5894|5888|1
1641464400000|2022-01-06 10:20:00|5895.4|5889.4|5895.9|5889.9|5895.9|5889.9|5895.4|5889.4|0
1641464430000|2022-01-06 10:20:30|5896.8|5890.8|5894.5|5888.5|5896.8|5890.8|5894.5|5888.5|6
1641464450000|2022-01-06 10:20:50|5894.9|5888.9|5896|5890|5896|5890|5894.9|5888.9|1
1641464460000|2022-01-06 10:21:00|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1641464470000|2022-01-06 10:21:10|5896|5890|5896.4|5890.4|5896.4|5890.4|5896|5890|1
1641464480000|2022-01-06 10:21:20|5894.5|5888.5|5895.5|5889.5|5895.5|5889.5|5894.5|5888.5|3
1641464490000|2022-01-06 10:21:30|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1641464500000|2022-01-06 10:21:40|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|0
1641464510000|2022-01-06 10:21:50|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.5|5889.5|1
1641464520000|2022-01-06 10:22:00|5894.9|5888.9|5895.5|5889.5|5895.5|5889.5|5894.9|5888.9|1
1641464530000|2022-01-06 10:22:10|||||||||1
1641464550000|2022-01-06 10:22:30|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|0
1641464560000|2022-01-06 10:22:40|5893.9|5887.9|5893.4|5887.4|5893.9|5887.9|5893.4|5887.4|2
1641464580000|2022-01-06 10:23:00|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|1
1641464640000|2022-01-06 10:24:00|5895|5889|5896.9|5890.9|5896.9|5890.9|5895|5889|0
1641464700000|2022-01-06 10:25:00|5896.1|5890.1|5895.4|5889.4|5896.1|5890.1|5895.4|5889.4|0
1641464710000|2022-01-06 10:25:10|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|0
1641464730000|2022-01-06 10:25:30|5894.5|5888.5|5894.5|5888.5|5895.5|5889.5|5894.5|5888.5|1
1641464740000|2022-01-06 10:25:40|5894.4|5888.4|5893.5|5887.5|5894.4|5888.4|5893.5|5887.5|1
1641464750000|2022-01-06 10:25:50|5891.9|5885.9|5891.5|5885.5|5892.4|5886.4|5891.5|5885.5|2
1641464760000|2022-01-06 10:26:00|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1641464800000|2022-01-06 10:26:40|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|1
1641464810000|2022-01-06 10:26:50|5892.8|5886.8|5893.4|5887.4|5893.4|5887.4|5892.8|5886.8|1
1641464820000|2022-01-06 10:27:00|5893.9|5887.9|5893.6|5887.6|5894|5888|5893.5|5887.5|1
1641464830000|2022-01-06 10:27:10|5894|5888|5894|5888|5894|5888|5893.5|5887.5|0
1641464850000|2022-01-06 10:27:30|5893.6|5887.6|5893.5|5887.5|5893.6|5887.6|5893.5|5887.5|0
1641464860000|2022-01-06 10:27:40|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1641464880000|2022-01-06 10:28:00|5893.4|5887.4|5893|5887|5893.4|5887.4|5893|5887|1
1641464890000|2022-01-06 10:28:10|5893.4|5887.4|5893|5887|5893.5|5887.5|5893|5887|1
1641464940000|2022-01-06 10:29:00|5893.4|5887.4|5894.4|5888.4|5894.4|5888.4|5893.4|5887.4|0
1641464950000|2022-01-06 10:29:10|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|0
1641464960000|2022-01-06 10:29:20|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|1
1641464990000|2022-01-06 10:29:50|5896.3|5890.3|5896.9|5890.9|5896.9|5890.9|5896.3|5890.3|1
1641465000000|2022-01-06 10:30:00|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5896.5|5890.5|1
1641465010000|2022-01-06 10:30:10|5896.8|5890.8|5896.3|5890.3|5896.8|5890.8|5895.4|5889.4|6
1641465020000|2022-01-06 10:30:20|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1641465040000|2022-01-06 10:30:40|5895.4|5889.4|5895|5889|5895.4|5889.4|5895|5889|1
1641465060000|2022-01-06 10:31:00|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|1
1641465070000|2022-01-06 10:31:10|5895|5889|5895.4|5889.4|5895.8|5889.8|5895|5889|0
1641465080000|2022-01-06 10:31:20|5895.8|5889.8|5895.4|5889.4|5895.8|5889.8|5895.4|5889.4|0
1641465090000|2022-01-06 10:31:30|5895.8|5889.8|5896.4|5890.4|5896.4|5890.4|5895.8|5889.8|0
1641465110000|2022-01-06 10:31:50|5896.8|5890.8|5896.9|5890.9|5896.9|5890.9|5896.8|5890.8|1
1641465120000|2022-01-06 10:32:00|5897|5891|5897.9|5891.9|5897.9|5891.9|5896.7|5890.7|1
1641465130000|2022-01-06 10:32:10|5897.4|5891.4|5898|5892|5898|5892|5897.4|5891.4|1
1641465150000|2022-01-06 10:32:30|5898.4|5892.4|5898.9|5892.9|5898.9|5892.9|5898.4|5892.4|0
1641465160000|2022-01-06 10:32:40|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1641465170000|2022-01-06 10:32:50|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|4
1641465180000|2022-01-06 10:33:00|5897.9|5891.9|5897.4|5891.4|5897.9|5891.9|5897.4|5891.4|0
1641465230000|2022-01-06 10:33:50|5897|5891|5895.9|5889.9|5897|5891|5895.9|5889.9|1
1641465280000|2022-01-06 10:34:40|5896.1|5890.1|5897.4|5891.4|5897.4|5891.4|5896.1|5890.1|2
1641465290000|2022-01-06 10:34:50|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|0
1641465300000|2022-01-06 10:35:00|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|0
1641465320000|2022-01-06 10:35:20|5897.9|5891.9|5898.3|5892.3|5898.3|5892.3|5897.9|5891.9|0
1641465350000|2022-01-06 10:35:50|5898.8|5892.8|5898.9|5892.9|5898.9|5892.9|5898.4|5892.4|1
1641465360000|2022-01-06 10:36:00|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|0
1641465370000|2022-01-06 10:36:10|5900.4|5894.4|5901.3|5895.3|5901.3|5895.3|5900.4|5894.4|25
1641465380000|2022-01-06 10:36:20|5901.8|5895.8|5901.2|5895.2|5901.8|5895.8|5900.9|5894.9|54
1641465390000|2022-01-06 10:36:30|5900.8|5894.8|5901.8|5895.8|5902.1|5896.1|5900.8|5894.8|3
1641465400000|2022-01-06 10:36:40|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1641465420000|2022-01-06 10:37:00|5901.3|5895.3|5900.3|5894.3|5902.2|5896.2|5900.3|5894.3|2
1641465430000|2022-01-06 10:37:10|5900.8|5894.8|5901.8|5895.8|5901.8|5895.8|5900.8|5894.8|0
1641465450000|2022-01-06 10:37:30|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|1
1641465480000|2022-01-06 10:38:00|5900.8|5894.8|5898.3|5892.3|5901.3|5895.3|5898.3|5892.3|3
1641465490000|2022-01-06 10:38:10|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|0
1641465510000|2022-01-06 10:38:30|5897.4|5891.4|5899.3|5893.3|5899.3|5893.3|5897.4|5891.4|2
1641465520000|2022-01-06 10:38:40|5898.8|5892.8|5898.3|5892.3|5898.8|5892.8|5898.3|5892.3|0
1641465540000|2022-01-06 10:39:00|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.3|5892.3|1
1641465550000|2022-01-06 10:39:10|5898.8|5892.8|5898.8|5892.8|5899.3|5893.3|5898.8|5892.8|0
1641465560000|2022-01-06 10:39:20|5899.2|5893.2|5900.8|5894.8|5901.2|5895.2|5899.2|5893.2|0
1641465570000|2022-01-06 10:39:30|5901.2|5895.2|5900.3|5894.3|5901.2|5895.2|5900.3|5894.3|0
1641465600000|2022-01-06 10:40:00|5900.8|5894.8|5900.3|5894.3|5901.2|5895.2|5900.3|5894.3|1
1641465610000|2022-01-06 10:40:10|5901.3|5895.3|5901.8|5895.8|5901.8|5895.8|5901.3|5895.3|0
1641465620000|2022-01-06 10:40:20|5901.3|5895.3|5901.7|5895.7|5901.7|5895.7|5900.8|5894.8|5
1641465630000|2022-01-06 10:40:30|5901.3|5895.3|5900.4|5894.4|5901.3|5895.3|5900.4|5894.4|0
1641465650000|2022-01-06 10:40:50|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1641465670000|2022-01-06 10:41:10|||||||||1
1641465690000|2022-01-06 10:41:30|5898.9|5892.9|5898.5|5892.5|5898.9|5892.9|5898.5|5892.5|0
1641465700000|2022-01-06 10:41:40|5899.3|5893.3|5898.5|5892.5|5899.3|5893.3|5898.5|5892.5|4
1641465710000|2022-01-06 10:41:50|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|0
1641465720000|2022-01-06 10:42:00|5899.3|5893.3|5898.9|5892.9|5899.8|5893.8|5898.9|5892.9|1
1641465730000|2022-01-06 10:42:10|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1641465740000|2022-01-06 10:42:20|5898.9|5892.9|5898.5|5892.5|5898.9|5892.9|5898.5|5892.5|0
1641465760000|2022-01-06 10:42:40|5898.4|5892.4|5898|5892|5898.4|5892.4|5898|5892|0
1641465770000|2022-01-06 10:42:50|||||||||1
1641465780000|2022-01-06 10:43:00|5897.9|5891.9|5896.3|5890.3|5897.9|5891.9|5896.3|5890.3|1
1641465790000|2022-01-06 10:43:10|5895.8|5889.8|5896.3|5890.3|5896.3|5890.3|5895.3|5889.3|1
1641465800000|2022-01-06 10:43:20|5895.5|5889.5|5896.3|5890.3|5897.2|5891.2|5895.5|5889.5|2
1641465810000|2022-01-06 10:43:30|5896.4|5890.4|5894.8|5888.8|5896.4|5890.4|5894.8|5888.8|3
1641465820000|2022-01-06 10:43:40|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1641465840000|2022-01-06 10:44:00|5895.8|5889.8|5895.3|5889.3|5895.8|5889.8|5894.8|5888.8|7
1641465870000|2022-01-06 10:44:30|5895.8|5889.8|5895.8|5889.8|5896.3|5890.3|5895.8|5889.8|0
1641465880000|2022-01-06 10:44:40|5896.3|5890.3|5895.3|5889.3|5896.3|5890.3|5895.3|5889.3|2
1641465890000|2022-01-06 10:44:50|5896.3|5890.3|5897.3|5891.3|5897.3|5891.3|5896.3|5890.3|1
1641465910000|2022-01-06 10:45:10|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|0
1641465920000|2022-01-06 10:45:20|5898.4|5892.4|5898.4|5892.4|5899.3|5893.3|5898.4|5892.4|0
1641465930000|2022-01-06 10:45:30|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898|5892|0
1641465940000|2022-01-06 10:45:40|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|0
1641465950000|2022-01-06 10:45:50|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|0
1641465960000|2022-01-06 10:46:00|5898.8|5892.8|5900.2|5894.2|5900.2|5894.2|5898.8|5892.8|0
1641465980000|2022-01-06 10:46:20|5900.3|5894.3|5899.4|5893.4|5900.3|5894.3|5899.4|5893.4|1
1641465990000|2022-01-06 10:46:30|5899.8|5893.8|5898.9|5892.9|5900.3|5894.3|5898.9|5892.9|1
1641466010000|2022-01-06 10:46:50|5899.3|5893.3|5898.9|5892.9|5899.3|5893.3|5898.9|5892.9|1
1641466030000|2022-01-06 10:47:10|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|0
1641466050000|2022-01-06 10:47:30|5896.8|5890.8|5894.9|5888.9|5896.8|5890.8|5894.8|5888.8|5
1641466060000|2022-01-06 10:47:40|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1641466080000|2022-01-06 10:48:00|5895.5|5889.5|5897.5|5891.5|5898.3|5892.3|5895.5|5889.5|2
1641466090000|2022-01-06 10:48:10|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|9
1641466120000|2022-01-06 10:48:40|5898.9|5892.9|5899|5893|5899|5893|5898.9|5892.9|0
1641466130000|2022-01-06 10:48:50|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5898.9|5892.9|0
1641466140000|2022-01-06 10:49:00|5898.5|5892.5|5898.9|5892.9|5898.9|5892.9|5898.5|5892.5|0
1641466150000|2022-01-06 10:49:10|5901.7|5895.7|5900.2|5894.2|5901.7|5895.7|5900.2|5894.2|52
1641466160000|2022-01-06 10:49:20|5899.8|5893.8|5900.3|5894.3|5900.3|5894.3|5899.3|5893.3|1
1641466190000|2022-01-06 10:49:50|5903.3|5897.3|5903.3|5897.3|5903.8|5897.8|5902.8|5896.8|13
1641466200000|2022-01-06 10:50:00|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1641466210000|2022-01-06 10:50:10|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1641466220000|2022-01-06 10:50:20|5902.8|5896.8|5901.3|5895.3|5902.8|5896.8|5901.3|5895.3|4
1641466230000|2022-01-06 10:50:30|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1641466240000|2022-01-06 10:50:40|||||||||1
1641466270000|2022-01-06 10:51:10|5903.2|5897.2|5902.8|5896.8|5903.2|5897.2|5902.3|5896.3|1
1641466300000|2022-01-06 10:51:40|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|3
1641466320000|2022-01-06 10:52:00|5900.5|5894.5|5900.3|5894.3|5900.5|5894.5|5900.3|5894.3|0
1641466330000|2022-01-06 10:52:10|5900.8|5894.8|5900.3|5894.3|5900.8|5894.8|5899.8|5893.8|1
1641466360000|2022-01-06 10:52:40|5899.8|5893.8|5900.3|5894.3|5900.3|5894.3|5899.8|5893.8|0
1641466380000|2022-01-06 10:53:00|5899.8|5893.8|5898.3|5892.3|5899.8|5893.8|5898.3|5892.3|0
1641466390000|2022-01-06 10:53:10|5898.7|5892.7|5898.8|5892.8|5898.8|5892.8|5898.7|5892.7|2
1641466400000|2022-01-06 10:53:20|5898.3|5892.3|5897.3|5891.3|5898.3|5892.3|5896.8|5890.8|3
1641466450000|2022-01-06 10:54:10|5896.8|5890.8|5896.3|5890.3|5896.8|5890.8|5896.3|5890.3|0
1641466500000|2022-01-06 10:55:00|5896.7|5890.7|5896.8|5890.8|5896.8|5890.8|5896.7|5890.7|0
1641466550000|2022-01-06 10:55:50|5897.2|5891.2|5897.3|5891.3|5897.3|5891.3|5897.2|5891.2|0
1641466560000|2022-01-06 10:56:00|5898.3|5892.3|5900.3|5894.3|5900.3|5894.3|5898.2|5892.2|6
1641466570000|2022-01-06 10:56:10|5900.7|5894.7|5900.8|5894.8|5900.8|5894.8|5900.7|5894.7|0
1641466610000|2022-01-06 10:56:50|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1641466620000|2022-01-06 10:57:00|5901.3|5895.3|5900.8|5894.8|5901.3|5895.3|5900.8|5894.8|1
1641466630000|2022-01-06 10:57:10|||||||||1
1641466640000|2022-01-06 10:57:20|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1641466650000|2022-01-06 10:57:30|5900.8|5894.8|5900.3|5894.3|5900.8|5894.8|5900.3|5894.3|0
1641466660000|2022-01-06 10:57:40|5900.8|5894.8|5900.3|5894.3|5900.8|5894.8|5900.3|5894.3|0
1641466670000|2022-01-06 10:57:50|5900.8|5894.8|5901.3|5895.3|5901.7|5895.7|5900.8|5894.8|0
1641466690000|2022-01-06 10:58:10|5900.8|5894.8|5901.3|5895.3|5901.7|5895.7|5900.8|5894.8|1
1641466710000|2022-01-06 10:58:30|5900.3|5894.3|5899.3|5893.3|5900.3|5894.3|5899.3|5893.3|2
1641466720000|2022-01-06 10:58:40|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|2
1641466740000|2022-01-06 10:59:00|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.3|5892.3|0
1641466760000|2022-01-06 10:59:20|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|18
1641466780000|2022-01-06 10:59:40|||||||||18
1641466800000|2022-01-06 11:00:00|5899.2|5893.2|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|0
1641466830000|2022-01-06 11:00:30|5898.8|5892.8|5896.7|5890.7|5898.8|5892.8|5896.2|5890.2|1
1641466850000|2022-01-06 11:00:50|||||||||57
1641466860000|2022-01-06 11:01:00|5897.2|5891.2|5899.3|5893.3|5899.3|5893.3|5897.2|5891.2|0
1641466920000|2022-01-06 11:02:00|5898.3|5892.3|5899.3|5893.3|5899.3|5893.3|5898.3|5892.3|0
1641466930000|2022-01-06 11:02:10|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|0
1641466950000|2022-01-06 11:02:30|5899.3|5893.3|5898.3|5892.3|5899.3|5893.3|5898.3|5892.3|0
1641466970000|2022-01-06 11:02:50|5898.7|5892.7|5899.3|5893.3|5899.3|5893.3|5898.7|5892.7|0
1641466980000|2022-01-06 11:03:00|5898.3|5892.3|5897.8|5891.8|5898.3|5892.3|5897.8|5891.8|0
1641466990000|2022-01-06 11:03:10|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|0
1641467010000|2022-01-06 11:03:30|5900.2|5894.2|5900.6|5894.6|5900.6|5894.6|5899.3|5893.3|51
1641467020000|2022-01-06 11:03:40|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|0
1641467030000|2022-01-06 11:03:50|5902.1|5896.1|5902.1|5896.1|5902.5|5896.5|5902.1|5896.1|1
1641467040000|2022-01-06 11:04:00|5902.5|5896.5|5903.2|5897.2|5903.2|5897.2|5902|5896|3
1641467050000|2022-01-06 11:04:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5902.7|5896.7|0
1641467090000|2022-01-06 11:04:50|5902.7|5896.7|5903.1|5897.1|5903.1|5897.1|5902.7|5896.7|0
1641467110000|2022-01-06 11:05:10|5903.2|5897.2|5903.6|5897.6|5903.6|5897.6|5903.2|5897.2|0
1641467130000|2022-01-06 11:05:30|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1641467150000|2022-01-06 11:05:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1641467160000|2022-01-06 11:06:00|5903.2|5897.2|5903.1|5897.1|5903.2|5897.2|5903.1|5897.1|0
1641467170000|2022-01-06 11:06:10|5902.7|5896.7|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|2
1641467180000|2022-01-06 11:06:20|5902.7|5896.7|5904.1|5898.1|5904.1|5898.1|5902.7|5896.7|2
1641467190000|2022-01-06 11:06:30|5903.7|5897.7|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|10
1641467200000|2022-01-06 11:06:40|5904|5898|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|0
1641467230000|2022-01-06 11:07:10|5904.1|5898.1|5904.5|5898.5|5904.5|5898.5|5904.1|5898.1|2
1641467240000|2022-01-06 11:07:20|5905|5899|5905|5899|5905|5899|5905|5899|0
1641467260000|2022-01-06 11:07:40|||||||||1
1641467280000|2022-01-06 11:08:00|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|1
1641467290000|2022-01-06 11:08:10|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1641467300000|2022-01-06 11:08:20|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|0
1641467340000|2022-01-06 11:09:00|5905|5899|5904.5|5898.5|5905|5899|5904.5|5898.5|0
1641467360000|2022-01-06 11:09:20|5904.1|5898.1|5903.5|5897.5|5904.1|5898.1|5903.5|5897.5|5
1641467380000|2022-01-06 11:09:40|5903.1|5897.1|5903.5|5897.5|5903.5|5897.5|5903|5897|8
1641467390000|2022-01-06 11:09:50|5904|5898|5903.5|5897.5|5904|5898|5903.5|5897.5|0
1641467400000|2022-01-06 11:10:00|5903.9|5897.9|5904.1|5898.1|5904.1|5898.1|5903.9|5897.9|1
1641467410000|2022-01-06 11:10:10|5904|5898|5903.6|5897.6|5904|5898|5903.6|5897.6|0
1641467420000|2022-01-06 11:10:20|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|1
1641467460000|2022-01-06 11:11:00|5905|5899|5904.5|5898.5|5905|5899|5904.5|5898.5|1
1641467480000|2022-01-06 11:11:20|5905|5899|5905|5899|5905|5899|5905|5899|3
1641467510000|2022-01-06 11:11:50|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904|5898|0
1641467520000|2022-01-06 11:12:00|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|0
1641467530000|2022-01-06 11:12:10|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|12
1641467580000|2022-01-06 11:13:00|5904|5898|5904|5898|5904|5898|5904|5898|2
1641467590000|2022-01-06 11:13:10|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1641467600000|2022-01-06 11:13:20|5904|5898|5904|5898|5904|5898|5904|5898|0
1641467610000|2022-01-06 11:13:30|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1641467620000|2022-01-06 11:13:40|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|0
1641467630000|2022-01-06 11:13:50|5904.1|5898.1|5903.2|5897.2|5904.1|5898.1|5903.2|5897.2|1
1641467640000|2022-01-06 11:14:00|5903.1|5897.1|5904|5898|5904.1|5898.1|5903.1|5897.1|1
1641467650000|2022-01-06 11:14:10|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|0
1641467680000|2022-01-06 11:14:40|5903.6|5897.6|5904|5898|5904|5898|5903.6|5897.6|0
1641467690000|2022-01-06 11:14:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1641467700000|2022-01-06 11:15:00|5904|5898|5904|5898|5904|5898|5904|5898|0
1641467720000|2022-01-06 11:15:20|5903.6|5897.6|5904|5898|5904|5898|5903.6|5897.6|0
1641467740000|2022-01-06 11:15:40|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|43
1641467760000|2022-01-06 11:16:00|||||||||1
1641467810000|2022-01-06 11:16:50|||||||||1
1641467820000|2022-01-06 11:17:00|5904.1|5898.1|5904.2|5898.2|5904.2|5898.2|5904.1|5898.1|0
1641467830000|2022-01-06 11:17:10|5904.1|5898.1|5903.7|5897.7|5904.1|5898.1|5903.7|5897.7|3
1641467860000|2022-01-06 11:17:40|5903.3|5897.3|5903.7|5897.7|5903.7|5897.7|5903.3|5897.3|0
1641467870000|2022-01-06 11:17:50|5903.3|5897.3|5903.7|5897.7|5904.2|5898.2|5903.3|5897.3|1
1641467880000|2022-01-06 11:18:00|||||||||1
1641467890000|2022-01-06 11:18:10|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1641467920000|2022-01-06 11:18:40|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|1
1641467930000|2022-01-06 11:18:50|5904.1|5898.1|5904.2|5898.2|5904.2|5898.2|5904.1|5898.1|0
1641467940000|2022-01-06 11:19:00|||||||||9
1641467950000|2022-01-06 11:19:10|5903.8|5897.8|5903.7|5897.7|5903.8|5897.8|5903.3|5897.3|2
1641467970000|2022-01-06 11:19:30|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1641468000000|2022-01-06 11:20:00|||||||||2
1641468010000|2022-01-06 11:20:10|||||||||1
1641468030000|2022-01-06 11:20:30|5905.8|5899.8|5911.8|5905.8|5912.2|5906.2|5905.8|5899.8|13
1641468050000|2022-01-06 11:20:50|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|1
1641468060000|2022-01-06 11:21:00|5911.2|5905.2|5911.7|5905.7|5911.7|5905.7|5911.2|5905.2|1
1641468070000|2022-01-06 11:21:10|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|0
1641468080000|2022-01-06 11:21:20|5911.1|5905.1|5911.3|5905.3|5911.3|5905.3|5910.8|5904.8|0
1641468090000|2022-01-06 11:21:30|5910.8|5904.8|5913.7|5907.7|5914.1|5908.1|5910.8|5904.8|9
1641468100000|2022-01-06 11:21:40|5914.1|5908.1|5913.2|5907.2|5914.1|5908.1|5913.2|5907.2|3
1641468110000|2022-01-06 11:21:50|5913.3|5907.3|5913.8|5907.8|5913.8|5907.8|5913.3|5907.3|0
1641468120000|2022-01-06 11:22:00|5912.8|5906.8|5913.8|5907.8|5913.8|5907.8|5912.8|5906.8|1
1641468140000|2022-01-06 11:22:20|5913.3|5907.3|5913.3|5907.3|5913.8|5907.8|5913.3|5907.3|0
1641468150000|2022-01-06 11:22:30|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|0
1641468160000|2022-01-06 11:22:40|5914.2|5908.2|5914.6|5908.6|5914.6|5908.6|5914.2|5908.2|0
1641468180000|2022-01-06 11:23:00|5913.3|5907.3|5912.7|5906.7|5913.3|5907.3|5912.7|5906.7|4
1641468190000|2022-01-06 11:23:10|5913.3|5907.3|5912.7|5906.7|5913.3|5907.3|5912.7|5906.7|1
1641468200000|2022-01-06 11:23:20|5912.3|5906.3|5912.2|5906.2|5912.3|5906.3|5912.2|5906.2|0
1641468210000|2022-01-06 11:23:30|||||||||1
1641468230000|2022-01-06 11:23:50|5911.7|5905.7|5911.2|5905.2|5911.7|5905.7|5911.2|5905.2|1
1641468240000|2022-01-06 11:24:00|5910.7|5904.7|5911.7|5905.7|5911.7|5905.7|5910.7|5904.7|2
1641468270000|2022-01-06 11:24:30|5911.6|5905.6|5909.2|5903.2|5911.6|5905.6|5909.2|5903.2|5
1641468290000|2022-01-06 11:24:50|5908.7|5902.7|5908.2|5902.2|5908.7|5902.7|5908.2|5902.2|1
1641468300000|2022-01-06 11:25:00|5907.8|5901.8|5908.2|5902.2|5908.2|5902.2|5907.8|5901.8|0
1641468330000|2022-01-06 11:25:30|5907.3|5901.3|5907.2|5901.2|5907.3|5901.3|5907.2|5901.2|0
1641468350000|2022-01-06 11:25:50|5907.7|5901.7|5907.3|5901.3|5907.7|5901.7|5907.3|5901.3|1
1641468360000|2022-01-06 11:26:00|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1641468370000|2022-01-06 11:26:10|||||||||2
1641468400000|2022-01-06 11:26:40|5907.6|5901.6|5907.2|5901.2|5908.2|5902.2|5907.2|5901.2|4
1641468410000|2022-01-06 11:26:50|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|0
1641468440000|2022-01-06 11:27:20|5907.3|5901.3|5907.2|5901.2|5907.3|5901.3|5907.2|5901.2|0
1641468470000|2022-01-06 11:27:50|5907.7|5901.7|5907.2|5901.2|5907.7|5901.7|5906.3|5900.3|5
1641468530000|2022-01-06 11:28:50|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5906.7|5900.7|2
1641468540000|2022-01-06 11:29:00|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5905.7|5899.7|7
1641468600000|2022-01-06 11:30:00|5905.8|5899.8|5904.3|5898.3|5905.8|5899.8|5904.3|5898.3|4
1641468610000|2022-01-06 11:30:10|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|0
1641468620000|2022-01-06 11:30:20|5903.3|5897.3|5903.2|5897.2|5903.7|5897.7|5903.2|5897.2|2
1641468640000|2022-01-06 11:30:40|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|4
1641468660000|2022-01-06 11:31:00|5903.8|5897.8|5903.2|5897.2|5903.8|5897.8|5903.2|5897.2|1
1641468670000|2022-01-06 11:31:10|5904.1|5898.1|5904.2|5898.2|5904.2|5898.2|5904.1|5898.1|6
1641468680000|2022-01-06 11:31:20|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1641468690000|2022-01-06 11:31:30|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1641468710000|2022-01-06 11:31:50|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1641468720000|2022-01-06 11:32:00|5904.3|5898.3|5904.7|5898.7|5904.7|5898.7|5904.3|5898.3|0
1641468770000|2022-01-06 11:32:50|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|1
1641468780000|2022-01-06 11:33:00|5903.8|5897.8|5903.3|5897.3|5903.8|5897.8|5903.2|5897.2|4
1641468800000|2022-01-06 11:33:20|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|1
1641468820000|2022-01-06 11:33:40|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1641468840000|2022-01-06 11:34:00|5903.8|5897.8|5905.2|5899.2|5905.2|5899.2|5903.8|5897.8|7
1641468950000|2022-01-06 11:35:50|||||||||1
1641468960000|2022-01-06 11:36:00|5904.8|5898.8|5904.2|5898.2|5904.8|5898.8|5904.2|5898.2|0
1641468970000|2022-01-06 11:36:10|5904.3|5898.3|5904.2|5898.2|5904.3|5898.3|5904.2|5898.2|1
1641468990000|2022-01-06 11:36:30|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1641469000000|2022-01-06 11:36:40|5900.3|5894.3|5898.8|5892.8|5900.3|5894.3|5898.3|5892.3|2
1641469020000|2022-01-06 11:37:00|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1641469040000|2022-01-06 11:37:20|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|3
1641469060000|2022-01-06 11:37:40|5898.7|5892.7|5898.3|5892.3|5899.2|5893.2|5898.3|5892.3|4
1641469070000|2022-01-06 11:37:50|5897.8|5891.8|5895.4|5889.4|5897.8|5891.8|5895.4|5889.4|2
1641469080000|2022-01-06 11:38:00|5896.3|5890.3|5896.2|5890.2|5896.3|5890.3|5895.8|5889.8|2
1641469090000|2022-01-06 11:38:10|5894.8|5888.8|5895.3|5889.3|5895.3|5889.3|5894.8|5888.8|1
1641469110000|2022-01-06 11:38:30|5895.8|5889.8|5895.3|5889.3|5895.8|5889.8|5895.3|5889.3|1
1641469120000|2022-01-06 11:38:40|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|0
1641469130000|2022-01-06 11:38:50|||||||||5
1641469140000|2022-01-06 11:39:00|5896.8|5890.8|5898.3|5892.3|5898.3|5892.3|5896.8|5890.8|2
1641469160000|2022-01-06 11:39:20|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|1
1641469170000|2022-01-06 11:39:30|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|1
1641469190000|2022-01-06 11:39:50|||||||||1
1641469200000|2022-01-06 11:40:00|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|0
1641469250000|2022-01-06 11:40:50|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|3
1641469260000|2022-01-06 11:41:00|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5895.8|5889.8|0
1641469270000|2022-01-06 11:41:10|5897.8|5891.8|5898.3|5892.3|5900.3|5894.3|5896.8|5890.8|6
1641469280000|2022-01-06 11:41:20|||||||||9
1641469290000|2022-01-06 11:41:30|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|0
1641469320000|2022-01-06 11:42:00|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|0
1641469330000|2022-01-06 11:42:10|5899.4|5893.4|5899.8|5893.8|5899.8|5893.8|5899.4|5893.4|0
1641469340000|2022-01-06 11:42:20|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1641469360000|2022-01-06 11:42:40|5900.2|5894.2|5898.3|5892.3|5900.2|5894.2|5898.3|5892.3|1
1641469370000|2022-01-06 11:42:50|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|1
1641469390000|2022-01-06 11:43:10|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.8|5891.8|0
1641469400000|2022-01-06 11:43:20|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|4
1641469410000|2022-01-06 11:43:30|5899.3|5893.3|5898.3|5892.3|5899.3|5893.3|5898.3|5892.3|1
1641469430000|2022-01-06 11:43:50|5899.1|5893.1|5899.3|5893.3|5899.3|5893.3|5898.3|5892.3|2
1641469440000|2022-01-06 11:44:00|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|0
1641469470000|2022-01-06 11:44:30|5899.3|5893.3|5899.2|5893.2|5899.3|5893.3|5898.8|5892.8|0
1641469480000|2022-01-06 11:44:40|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|0
1641469490000|2022-01-06 11:44:50|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|0
1641469500000|2022-01-06 11:45:00|5897.8|5891.8|5896.3|5890.3|5897.8|5891.8|5896.3|5890.3|1
1641469520000|2022-01-06 11:45:20|5897.3|5891.3|5898.8|5892.8|5898.8|5892.8|5897.3|5891.3|1
1641469530000|2022-01-06 11:45:30|5898.4|5892.4|5897.3|5891.3|5898.4|5892.4|5896.8|5890.8|0
1641469540000|2022-01-06 11:45:40|5897.7|5891.7|5897.8|5891.8|5897.8|5891.8|5897.7|5891.7|0
1641469560000|2022-01-06 11:46:00|5897.3|5891.3|5896.3|5890.3|5897.3|5891.3|5896.3|5890.3|0
1641469580000|2022-01-06 11:46:20|5896.8|5890.8|5896.3|5890.3|5896.8|5890.8|5896.3|5890.3|0
1641469620000|2022-01-06 11:47:00|5896.4|5890.4|5896.3|5890.3|5896.4|5890.4|5896.3|5890.3|0
1641469630000|2022-01-06 11:47:10|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1641469640000|2022-01-06 11:47:20|5895.7|5889.7|5895.3|5889.3|5895.7|5889.7|5895.3|5889.3|1
1641469670000|2022-01-06 11:47:50|5894.8|5888.8|5894.8|5888.8|5895.3|5889.3|5894.3|5888.3|5
1641469690000|2022-01-06 11:48:10|5895.2|5889.2|5896.2|5890.2|5896.2|5890.2|5895.2|5889.2|3
1641469700000|2022-01-06 11:48:20|5895.8|5889.8|5895.7|5889.7|5895.8|5889.8|5895.7|5889.7|0
1641469720000|2022-01-06 11:48:40|5896.1|5890.1|5896.2|5890.2|5896.2|5890.2|5896.1|5890.1|0
1641469740000|2022-01-06 11:49:00|5895.7|5889.7|5895.2|5889.2|5895.7|5889.7|5895.2|5889.2|0
1641469760000|2022-01-06 11:49:20|5895.6|5889.6|5895.2|5889.2|5895.6|5889.6|5895.2|5889.2|0
1641469770000|2022-01-06 11:49:30|5895.6|5889.6|5895.2|5889.2|5895.6|5889.6|5895.2|5889.2|0
1641469790000|2022-01-06 11:49:50|||||||||1
1641469850000|2022-01-06 11:50:50|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|1
1641469870000|2022-01-06 11:51:10|5894.3|5888.3|5894.8|5888.8|5895.2|5889.2|5894.3|5888.3|1
1641469880000|2022-01-06 11:51:20|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1641469920000|2022-01-06 11:52:00|5896.2|5890.2|5899.3|5893.3|5899.3|5893.3|5896.2|5890.2|6
1641469930000|2022-01-06 11:52:10|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|0
1641469950000|2022-01-06 11:52:30|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|0
1641469960000|2022-01-06 11:52:40|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|0
1641469980000|2022-01-06 11:53:00|5898.3|5892.3|5898.8|5892.8|5898.8|5892.8|5898.3|5892.3|1
1641469990000|2022-01-06 11:53:10|5899.2|5893.2|5899.3|5893.3|5899.3|5893.3|5899.2|5893.2|0
1641470010000|2022-01-06 11:53:30|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|2
1641470020000|2022-01-06 11:53:40|||||||||1
1641470030000|2022-01-06 11:53:50|||||||||2
1641470040000|2022-01-06 11:54:00|5901.2|5895.2|5903.7|5897.7|5903.7|5897.7|5901.2|5895.2|10
1641470050000|2022-01-06 11:54:10|5903.3|5897.3|5902.8|5896.8|5903.3|5897.3|5902.8|5896.8|0
1641470070000|2022-01-06 11:54:30|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1641470100000|2022-01-06 11:55:00|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|7
1641470120000|2022-01-06 11:55:20|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1641470140000|2022-01-06 11:55:40|5902.2|5896.2|5901.8|5895.8|5902.2|5896.2|5901.8|5895.8|0
1641470160000|2022-01-06 11:56:00|5901.3|5895.3|5900.8|5894.8|5901.3|5895.3|5900.8|5894.8|2
1641470210000|2022-01-06 11:56:50|||||||||1
1641470220000|2022-01-06 11:57:00|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1641470230000|2022-01-06 11:57:10|||||||||1
1641470260000|2022-01-06 11:57:40|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1641470270000|2022-01-06 11:57:50|5902.2|5896.2|5902.7|5896.7|5903.2|5897.2|5902.2|5896.2|0
1641470280000|2022-01-06 11:58:00|5903.1|5897.1|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|0
1641470290000|2022-01-06 11:58:10|5902.8|5896.8|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|0
1641470330000|2022-01-06 11:58:50|||||||||1
1641470390000|2022-01-06 11:59:50|5902.3|5896.3|5901.8|5895.8|5902.3|5896.3|5901.8|5895.8|3
1641470400000|2022-01-06 12:00:00|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1641470420000|2022-01-06 12:00:20|5901.7|5895.7|5901.8|5895.8|5901.8|5895.8|5901.7|5895.7|1
1641470450000|2022-01-06 12:00:50|5902.2|5896.2|5905.3|5899.3|5905.3|5899.3|5902.2|5896.2|1
1641470460000|2022-01-06 12:01:00|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|1
1641470520000|2022-01-06 12:02:00|5903.8|5897.8|5902.8|5896.8|5903.8|5897.8|5902.8|5896.8|1
1641470530000|2022-01-06 12:02:10|5903.2|5897.2|5903.3|5897.3|5904.3|5898.3|5903.2|5897.2|0
1641470540000|2022-01-06 12:02:20|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1641470550000|2022-01-06 12:02:30|5903.8|5897.8|5903.3|5897.3|5903.8|5897.8|5903.3|5897.3|0
1641470560000|2022-01-06 12:02:40|5903.2|5897.2|5903.3|5897.3|5903.3|5897.3|5902.3|5896.3|1
1641470580000|2022-01-06 12:03:00|5903.2|5897.2|5902.2|5896.2|5903.2|5897.2|5902.2|5896.2|1
1641470590000|2022-01-06 12:03:10|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|1
1641470600000|2022-01-06 12:03:20|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|3
1641470610000|2022-01-06 12:03:30|||||||||2
1641470620000|2022-01-06 12:03:40|5901.2|5895.2|5901.8|5895.8|5901.8|5895.8|5901.2|5895.2|1
1641470640000|2022-01-06 12:04:00|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|2
1641470680000|2022-01-06 12:04:40|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|1
1641470690000|2022-01-06 12:04:50|5903.3|5897.3|5906.3|5900.3|5907.8|5901.8|5903.3|5897.3|7
1641470700000|2022-01-06 12:05:00|5905.9|5899.9|5905.3|5899.3|5906.3|5900.3|5904.8|5898.8|1
1641470710000|2022-01-06 12:05:10|5904.9|5898.9|5904.8|5898.8|5905.3|5899.3|5904.8|5898.8|4
1641470720000|2022-01-06 12:05:20|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1641470730000|2022-01-06 12:05:30|5905.8|5899.8|5905.8|5899.8|5906.8|5900.8|5905.8|5899.8|2
1641470740000|2022-01-06 12:05:40|5906.3|5900.3|5906.8|5900.8|5906.8|5900.8|5906.3|5900.3|0
1641470750000|2022-01-06 12:05:50|5907.4|5901.4|5907|5901|5907.4|5901.4|5907|5901|0
1641470760000|2022-01-06 12:06:00|5907.4|5901.4|5907|5901|5907.4|5901.4|5907|5901|0
1641470780000|2022-01-06 12:06:20|5906.9|5900.9|5906.3|5900.3|5906.9|5900.9|5905.8|5899.8|3
1641470790000|2022-01-06 12:06:30|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|0
1641470800000|2022-01-06 12:06:40|5906.3|5900.3|5911.3|5905.3|5911.3|5905.3|5905.8|5899.8|5
1641470810000|2022-01-06 12:06:50|5910.8|5904.8|5911.3|5905.3|5911.3|5905.3|5910.8|5904.8|2
1641470820000|2022-01-06 12:07:00|5912.2|5906.2|5913.8|5907.8|5915.2|5909.2|5912.2|5906.2|11
1641470830000|2022-01-06 12:07:10|5913.3|5907.3|5910.3|5904.3|5913.3|5907.3|5910.3|5904.3|8
1641470840000|2022-01-06 12:07:20|5908.7|5902.7|5910.9|5904.9|5911.3|5905.3|5908.7|5902.7|14
1641470850000|2022-01-06 12:07:30|5913.8|5907.8|5912.8|5906.8|5914.8|5908.8|5912.8|5906.8|4
1641470860000|2022-01-06 12:07:40|5912.3|5906.3|5909.9|5903.9|5912.3|5906.3|5909.9|5903.9|1
1641470870000|2022-01-06 12:07:50|5909.8|5903.8|5912.3|5906.3|5912.3|5906.3|5909.8|5903.8|6
1641470880000|2022-01-06 12:08:00|5911.8|5905.8|5913.3|5907.3|5913.3|5907.3|5911.8|5905.8|8
1641470900000|2022-01-06 12:08:20|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|0
1641470910000|2022-01-06 12:08:30|5913.3|5907.3|5913.3|5907.3|5914.3|5908.3|5913.3|5907.3|0
1641470920000|2022-01-06 12:08:40|5913.7|5907.7|5914.3|5908.3|5914.3|5908.3|5913.7|5907.7|0
1641470930000|2022-01-06 12:08:50|5913.8|5907.8|5916.8|5910.8|5916.8|5910.8|5913.8|5907.8|3
1641470940000|2022-01-06 12:09:00|||||||||2
1641470950000|2022-01-06 12:09:10|5914.3|5908.3|5916.9|5910.9|5916.9|5910.9|5914.3|5908.3|5
1641470960000|2022-01-06 12:09:20|5916.5|5910.5|5915.8|5909.8|5916.5|5910.5|5915.8|5909.8|0
1641470970000|2022-01-06 12:09:30|5915.4|5909.4|5914.8|5908.8|5915.4|5909.4|5914.8|5908.8|0
1641470980000|2022-01-06 12:09:40|5915.3|5909.3|5916.3|5910.3|5916.3|5910.3|5914.8|5908.8|5
1641470990000|2022-01-06 12:09:50|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5
1641471000000|2022-01-06 12:10:00|5915|5909|5913.8|5907.8|5915|5909|5913.8|5907.8|1
1641471010000|2022-01-06 12:10:10|5914.9|5908.9|5914.3|5908.3|5914.9|5908.9|5914.3|5908.3|0
1641471020000|2022-01-06 12:10:20|5914.7|5908.7|5914.4|5908.4|5914.7|5908.7|5913.3|5907.3|0
1641471030000|2022-01-06 12:10:30|5914|5908|5914|5908|5914|5908|5914|5908|0
1641471040000|2022-01-06 12:10:40|5916|5910|5916|5910|5916|5910|5916|5910|1
1641471050000|2022-01-06 12:10:50|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|7
1641471060000|2022-01-06 12:11:00|5916|5910|5916|5910|5916|5910|5916|5910|1
1641471070000|2022-01-06 12:11:10|5916.4|5910.4|5916|5910|5916.4|5910.4|5916|5910|4
1641471080000|2022-01-06 12:11:20|||||||||11
1641471090000|2022-01-06 12:11:30|5915.6|5909.6|5914.8|5908.8|5915.6|5909.6|5914.8|5908.8|1
1641471100000|2022-01-06 12:11:40|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|0
1641471110000|2022-01-06 12:11:50|||||||||21
1641471120000|2022-01-06 12:12:00|5915.8|5909.8|5919.2|5913.2|5920.8|5914.8|5915.8|5909.8|10
1641471130000|2022-01-06 12:12:10|5919.7|5913.7|5919.3|5913.3|5919.7|5913.7|5919.3|5913.3|0
1641471140000|2022-01-06 12:12:20|5918.9|5912.9|5915.3|5909.3|5918.9|5912.9|5914.3|5908.3|11
1641471150000|2022-01-06 12:12:30|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|4
1641471160000|2022-01-06 12:12:40|||||||||7
1641471180000|2022-01-06 12:13:00|5915.3|5909.3|5915.7|5909.7|5915.7|5909.7|5915.3|5909.3|17
1641471190000|2022-01-06 12:13:10|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|0
1641471230000|2022-01-06 12:13:50|5917.2|5911.2|5916.3|5910.3|5917.3|5911.3|5916.3|5910.3|6
1641471240000|2022-01-06 12:14:00|5916.7|5910.7|5916.3|5910.3|5916.8|5910.8|5916.3|5910.3|0
1641471250000|2022-01-06 12:14:10|5915.8|5909.8|5915.3|5909.3|5915.8|5909.8|5915.3|5909.3|0
1641471300000|2022-01-06 12:15:00|5919.3|5913.3|5919.7|5913.7|5919.7|5913.7|5919.3|5913.3|3
1641471320000|2022-01-06 12:15:20|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641471330000|2022-01-06 12:15:30|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|2
1641471340000|2022-01-06 12:15:40|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|0
1641471350000|2022-01-06 12:15:50|5920.3|5914.3|5921.3|5915.3|5921.3|5915.3|5920.3|5914.3|3
1641471360000|2022-01-06 12:16:00|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|1
1641471370000|2022-01-06 12:16:10|5921|5915|5920.7|5914.7|5921|5915|5920.7|5914.7|14
1641471390000|2022-01-06 12:16:30|5921|5915|5921.3|5915.3|5921.3|5915.3|5921|5915|6
1641471410000|2022-01-06 12:16:50|5920.3|5914.3|5921.3|5915.3|5921.3|5915.3|5920.3|5914.3|1
1641471420000|2022-01-06 12:17:00|5920.8|5914.8|5919.7|5913.7|5920.8|5914.8|5919.7|5913.7|6
1641471430000|2022-01-06 12:17:10|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1641471450000|2022-01-06 12:17:30|5918.5|5912.5|5919.7|5913.7|5919.7|5913.7|5918.5|5912.5|1
1641471480000|2022-01-06 12:18:00|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641471490000|2022-01-06 12:18:10|5918.8|5912.8|5918.7|5912.7|5918.8|5912.8|5918.7|5912.7|6
1641471500000|2022-01-06 12:18:20|5918.3|5912.3|5918.7|5912.7|5919.2|5913.2|5918.3|5912.3|0
1641471530000|2022-01-06 12:18:50|5921.2|5915.2|5918.8|5912.8|5921.2|5915.2|5918.8|5912.8|8
1641471540000|2022-01-06 12:19:00|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|0
1641471560000|2022-01-06 12:19:20|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1641471590000|2022-01-06 12:19:50|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|0
1641471600000|2022-01-06 12:20:00|||||||||1
1641471610000|2022-01-06 12:20:10|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1641471640000|2022-01-06 12:20:40|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|1
1641471650000|2022-01-06 12:20:50|5918.3|5912.3|5919.3|5913.3|5919.3|5913.3|5918.3|5912.3|1
1641471660000|2022-01-06 12:21:00|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|1
1641471680000|2022-01-06 12:21:20|5919.3|5913.3|5918.8|5912.8|5919.3|5913.3|5918.8|5912.8|5
1641471720000|2022-01-06 12:22:00|||||||||5
1641471750000|2022-01-06 12:22:30|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5
1641471780000|2022-01-06 12:23:00|5917.8|5911.8|5918.3|5912.3|5918.3|5912.3|5917.8|5911.8|4
1641471800000|2022-01-06 12:23:20|5918.2|5912.2|5916.8|5910.8|5918.3|5912.3|5916.8|5910.8|4
1641471810000|2022-01-06 12:23:30|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|2
1641471830000|2022-01-06 12:23:50|5915.3|5909.3|5916.8|5910.8|5916.8|5910.8|5915.3|5909.3|3
1641471840000|2022-01-06 12:24:00|5917.2|5911.2|5917.7|5911.7|5917.7|5911.7|5917.2|5911.2|2
1641471870000|2022-01-06 12:24:30|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1641471880000|2022-01-06 12:24:40|5916.8|5910.8|5917.2|5911.2|5917.2|5911.2|5916.3|5910.3|1
1641471890000|2022-01-06 12:24:50|5916.8|5910.8|5918.3|5912.3|5918.3|5912.3|5916.8|5910.8|1
1641471900000|2022-01-06 12:25:00|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1641471910000|2022-01-06 12:25:10|5917.6|5911.6|5916.3|5910.3|5917.6|5911.6|5916.3|5910.3|2
1641471930000|2022-01-06 12:25:30|5915.2|5909.2|5914.8|5908.8|5915.3|5909.3|5914.8|5908.8|5
1641471940000|2022-01-06 12:25:40|5915.2|5909.2|5916.8|5910.8|5916.8|5910.8|5915.2|5909.2|2
1641471960000|2022-01-06 12:26:00|5917.2|5911.2|5919.2|5913.2|5919.2|5913.2|5917.2|5911.2|4
1641471970000|2022-01-06 12:26:10|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5918.8|5912.8|4
1641471980000|2022-01-06 12:26:20|5919.8|5913.8|5919.7|5913.7|5920.2|5914.2|5919.3|5913.3|1
1641471990000|2022-01-06 12:26:30|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|1
1641472000000|2022-01-06 12:26:40|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|0
1641472020000|2022-01-06 12:27:00|5918.8|5912.8|5916.3|5910.3|5918.8|5912.8|5916.3|5910.3|1
1641472030000|2022-01-06 12:27:10|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|1
1641472040000|2022-01-06 12:27:20|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|1
1641472080000|2022-01-06 12:28:00|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.3|5912.3|0
1641472090000|2022-01-06 12:28:10|5919.2|5913.2|5919.3|5913.3|5919.3|5913.3|5919.2|5913.2|1
1641472100000|2022-01-06 12:28:20|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|1
1641472140000|2022-01-06 12:29:00|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1641472150000|2022-01-06 12:29:10|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1641472160000|2022-01-06 12:29:20|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641472170000|2022-01-06 12:29:30|5918.7|5912.7|5919.7|5913.7|5919.7|5913.7|5918.7|5912.7|1
1641472180000|2022-01-06 12:29:40|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|4
1641472200000|2022-01-06 12:30:00|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641472210000|2022-01-06 12:30:10|5918.8|5912.8|5918.8|5912.8|5919.3|5913.3|5918.8|5912.8|0
1641472230000|2022-01-06 12:30:30|5918.7|5912.7|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|0
1641472240000|2022-01-06 12:30:40|5918.3|5912.3|5918.8|5912.8|5918.8|5912.8|5918.3|5912.3|0
1641472250000|2022-01-06 12:30:50|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|0
1641472270000|2022-01-06 12:31:10|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|1
1641472280000|2022-01-06 12:31:20|5919.3|5913.3|5920.8|5914.8|5920.8|5914.8|5919.3|5913.3|0
1641472290000|2022-01-06 12:31:30|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1641472300000|2022-01-06 12:31:40|||||||||1
1641472310000|2022-01-06 12:31:50|5920.8|5914.8|5921.7|5915.7|5921.7|5915.7|5920.8|5914.8|0
1641472320000|2022-01-06 12:32:00|5921.8|5915.8|5921.3|5915.3|5922.2|5916.2|5921.3|5915.3|2
1641472330000|2022-01-06 12:32:10|5920.3|5914.3|5919.8|5913.8|5920.3|5914.3|5919.8|5913.8|2
1641472340000|2022-01-06 12:32:20|5919.3|5913.3|5919.8|5913.8|5919.8|5913.8|5919.3|5913.3|1
1641472370000|2022-01-06 12:32:50|5920.3|5914.3|5920.3|5914.3|5921.2|5915.2|5920.3|5914.3|3
1641472380000|2022-01-06 12:33:00|5920.2|5914.2|5920.3|5914.3|5920.3|5914.3|5920.2|5914.2|0
1641472390000|2022-01-06 12:33:10|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1641472400000|2022-01-06 12:33:20|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1641472430000|2022-01-06 12:33:50|5920.3|5914.3|5919.7|5913.7|5920.3|5914.3|5919.2|5913.2|3
1641472440000|2022-01-06 12:34:00|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|3
1641472450000|2022-01-06 12:34:10|5919.8|5913.8|5918.7|5912.7|5919.8|5913.8|5918.7|5912.7|0
1641472460000|2022-01-06 12:34:20|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641472480000|2022-01-06 12:34:40|5918.8|5912.8|5919.3|5913.3|5919.3|5913.3|5918.8|5912.8|0
1641472500000|2022-01-06 12:35:00|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1641472510000|2022-01-06 12:35:10|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1641472540000|2022-01-06 12:35:40|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|2
1641472550000|2022-01-06 12:35:50|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1641472560000|2022-01-06 12:36:00|5917.3|5911.3|5920.7|5914.7|5920.7|5914.7|5917.3|5911.3|8
1641472570000|2022-01-06 12:36:10|5920.2|5914.2|5920.7|5914.7|5920.7|5914.7|5920.2|5914.2|0
1641472580000|2022-01-06 12:36:20|5920.3|5914.3|5920.2|5914.2|5920.3|5914.3|5920.2|5914.2|0
1641472590000|2022-01-06 12:36:30|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1641472600000|2022-01-06 12:36:40|5920.9|5914.9|5921.7|5915.7|5921.7|5915.7|5920.9|5914.9|2
1641472610000|2022-01-06 12:36:50|5921.3|5915.3|5920.2|5914.2|5921.3|5915.3|5920.2|5914.2|0
1641472620000|2022-01-06 12:37:00|5918.5|5912.5|5918.8|5912.8|5919.2|5913.2|5918.5|5912.5|3
1641472630000|2022-01-06 12:37:10|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|2
1641472640000|2022-01-06 12:37:20|5919.8|5913.8|5919.3|5913.3|5919.8|5913.8|5919.3|5913.3|0
1641472650000|2022-01-06 12:37:30|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1641472660000|2022-01-06 12:37:40|5919.3|5913.3|5919.8|5913.8|5919.8|5913.8|5919.3|5913.3|0
1641472680000|2022-01-06 12:38:00|5920.2|5914.2|5921.3|5915.3|5921.3|5915.3|5920.2|5914.2|0
1641472690000|2022-01-06 12:38:10|5920.8|5914.8|5921.3|5915.3|5921.3|5915.3|5920.2|5914.2|1
1641472700000|2022-01-06 12:38:20|5920.8|5914.8|5920.2|5914.2|5920.8|5914.8|5920.2|5914.2|0
1641472710000|2022-01-06 12:38:30|5921.3|5915.3|5921.3|5915.3|5921.7|5915.7|5921.3|5915.3|0
1641472720000|2022-01-06 12:38:40|5920.8|5914.8|5920.3|5914.3|5921.3|5915.3|5920.3|5914.3|0
1641472730000|2022-01-06 12:38:50|5920.8|5914.8|5921.3|5915.3|5921.3|5915.3|5920.3|5914.3|0
1641472740000|2022-01-06 12:39:00|5920.8|5914.8|5920.3|5914.3|5920.8|5914.8|5920.3|5914.3|1
1641472760000|2022-01-06 12:39:20|5920.2|5914.2|5921.3|5915.3|5922.2|5916.2|5920.2|5914.2|5
1641472770000|2022-01-06 12:39:30|5921.2|5915.2|5919.2|5913.2|5921.2|5915.2|5919.2|5913.2|0
1641472780000|2022-01-06 12:39:40|5918.8|5912.8|5918.7|5912.7|5918.8|5912.8|5918.7|5912.7|0
1641472790000|2022-01-06 12:39:50|||||||||1
1641472800000|2022-01-06 12:40:00|||||||||4
1641472810000|2022-01-06 12:40:10|5918.3|5912.3|5918.2|5912.2|5918.3|5912.3|5918.2|5912.2|0
1641472850000|2022-01-06 12:40:50|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1641472860000|2022-01-06 12:41:00|5917.7|5911.7|5917.2|5911.2|5917.7|5911.7|5917.2|5911.2|0
1641472880000|2022-01-06 12:41:20|5918|5912|5918.7|5912.7|5918.7|5912.7|5918|5912|6
1641472890000|2022-01-06 12:41:30|5919.9|5913.9|5918.8|5912.8|5919.9|5913.9|5918.3|5912.3|4
1641472900000|2022-01-06 12:41:40|5918.3|5912.3|5918.2|5912.2|5918.8|5912.8|5918.2|5912.2|2
1641472920000|2022-01-06 12:42:00|||||||||4
1641472950000|2022-01-06 12:42:30|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.2|5912.2|12
1641472960000|2022-01-06 12:42:40|5919.8|5913.8|5918.3|5912.3|5919.8|5913.8|5918.3|5912.3|1
1641472990000|2022-01-06 12:43:10|5919.2|5913.2|5919.7|5913.7|5919.7|5913.7|5919.2|5913.2|3
1641473000000|2022-01-06 12:43:20|5919.8|5913.8|5918.8|5912.8|5919.8|5913.8|5918.8|5912.8|0
1641473040000|2022-01-06 12:44:00|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|6
1641473060000|2022-01-06 12:44:20|5918.9|5912.9|5918|5912|5918.9|5912.9|5918|5912|18
1641473090000|2022-01-06 12:44:50|||||||||4
1641473100000|2022-01-06 12:45:00|||||||||1
1641473120000|2022-01-06 12:45:20|||||||||21
1641473130000|2022-01-06 12:45:30|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|1
1641473140000|2022-01-06 12:45:40|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|1
1641473180000|2022-01-06 12:46:20|5916.5|5910.5|5916.6|5910.6|5916.6|5910.6|5916.5|5910.5|0
1641473190000|2022-01-06 12:46:30|5916.2|5910.2|5916.1|5910.1|5916.2|5910.2|5916.1|5910.1|0
1641473220000|2022-01-06 12:47:00|5915.3|5909.3|5916.1|5910.1|5916.1|5910.1|5915.3|5909.3|0
1641473230000|2022-01-06 12:47:10|5915.7|5909.7|5915.7|5909.7|5916.1|5910.1|5915.7|5909.7|0
1641473240000|2022-01-06 12:47:20|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5915.7|5909.7|0
1641473250000|2022-01-06 12:47:30|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1641473260000|2022-01-06 12:47:40|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1641473280000|2022-01-06 12:48:00|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|1
1641473290000|2022-01-06 12:48:10|5915.8|5909.8|5917.5|5911.5|5917.5|5911.5|5915.8|5909.8|2
1641473300000|2022-01-06 12:48:20|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|2
1641473320000|2022-01-06 12:48:40|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1641473340000|2022-01-06 12:49:00|5918.5|5912.5|5920.5|5914.5|5920.5|5914.5|5918.5|5912.5|13
1641473360000|2022-01-06 12:49:20|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|6
1641473370000|2022-01-06 12:49:30|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|1
1641473390000|2022-01-06 12:49:50|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1641473400000|2022-01-06 12:50:00|5919|5913|5919.1|5913.1|5919.1|5913.1|5919|5913|0
1641473410000|2022-01-06 12:50:10|5920.2|5914.2|5920.1|5914.1|5920.2|5914.2|5920.1|5914.1|1
1641473470000|2022-01-06 12:51:10|5919.7|5913.7|5919|5913|5919.7|5913.7|5919|5913|0
1641473490000|2022-01-06 12:51:30|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1641473510000|2022-01-06 12:51:50|5919.1|5913.1|5918.5|5912.5|5919.1|5913.1|5918.5|5912.5|2
1641473520000|2022-01-06 12:52:00|5918|5912|5917.6|5911.6|5918.5|5912.5|5917.6|5911.6|2
1641473550000|2022-01-06 12:52:30|5917.2|5911.2|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|0
1641473560000|2022-01-06 12:52:40|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|0
1641473570000|2022-01-06 12:52:50|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|0
1641473580000|2022-01-06 12:53:00|5917.5|5911.5|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|0
1641473590000|2022-01-06 12:53:10|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|0
1641473610000|2022-01-06 12:53:30|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1641473620000|2022-01-06 12:53:40|5917.2|5911.2|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|0
1641473640000|2022-01-06 12:54:00|5918.5|5912.5|5919.6|5913.6|5919.6|5913.6|5918.5|5912.5|4
1641473650000|2022-01-06 12:54:10|5919.1|5913.1|5918.6|5912.6|5919.1|5913.1|5918.6|5912.6|0
1641473660000|2022-01-06 12:54:20|5919|5913|5919.1|5913.1|5919.1|5913.1|5919|5913|0
1641473680000|2022-01-06 12:54:40|5918.7|5912.7|5921.1|5915.1|5921.1|5915.1|5918.6|5912.6|7
1641473690000|2022-01-06 12:54:50|5920.6|5914.6|5920.1|5914.1|5920.6|5914.6|5919.6|5913.6|0
1641473710000|2022-01-06 12:55:10|5919.7|5913.7|5919.6|5913.6|5919.7|5913.7|5919.6|5913.6|0
1641473730000|2022-01-06 12:55:30|5919.7|5913.7|5919.6|5913.6|5919.7|5913.7|5919.6|5913.6|13
1641473740000|2022-01-06 12:55:40|5919.2|5913.2|5919.6|5913.6|5919.6|5913.6|5919.2|5913.2|0
1641473760000|2022-01-06 12:56:00|5919.5|5913.5|5919.1|5913.1|5919.5|5913.5|5919.1|5913.1|1
1641473770000|2022-01-06 12:56:10|5918.7|5912.7|5918.6|5912.6|5918.7|5912.7|5918.6|5912.6|0
1641473790000|2022-01-06 12:56:30|5919.1|5913.1|5921.1|5915.1|5921.1|5915.1|5919.1|5913.1|2
1641473800000|2022-01-06 12:56:40|5921|5915|5921|5915|5921.1|5915.1|5921|5915|0
1641473820000|2022-01-06 12:57:00|5920.6|5914.6|5921|5915|5921|5915|5920.6|5914.6|6
1641473840000|2022-01-06 12:57:20|5920.6|5914.6|5921|5915|5921|5915|5920.6|5914.6|2
1641473850000|2022-01-06 12:57:30|5920.6|5914.6|5921|5915|5921|5915|5920.6|5914.6|0
1641473890000|2022-01-06 12:58:10|5921.4|5915.4|5922.1|5916.1|5922.1|5916.1|5921.4|5915.4|0
1641473900000|2022-01-06 12:58:20|5922.2|5916.2|5927.6|5921.6|5927.6|5921.6|5922.2|5916.2|1
1641473910000|2022-01-06 12:58:30|5927.5|5921.5|5927.6|5921.6|5928.5|5922.5|5927.1|5921.1|5
1641473920000|2022-01-06 12:58:40|5927.3|5921.3|5926|5920|5927.3|5921.3|5926|5920|5
1641473930000|2022-01-06 12:58:50|5925.9|5919.9|5925|5919|5925.9|5919.9|5925|5919|2
1641473940000|2022-01-06 12:59:00|5924.6|5918.6|5925|5919|5925|5919|5924.2|5918.2|1
1641473950000|2022-01-06 12:59:10|5925.5|5919.5|5925.1|5919.1|5926|5920|5925.1|5919.1|6
1641473960000|2022-01-06 12:59:20|5925.5|5919.5|5926|5920|5926|5920|5925.5|5919.5|2
1641473970000|2022-01-06 12:59:30|5925.1|5919.1|5925.1|5919.1|5925.5|5919.5|5925.1|5919.1|1
1641473980000|2022-01-06 12:59:40|5924.7|5918.7|5924.1|5918.1|5924.7|5918.7|5923.7|5917.7|1
1641473990000|2022-01-06 12:59:50|5923.7|5917.7|5924.7|5918.7|5925.1|5919.1|5923.7|5917.7|0
1641474000000|2022-01-06 13:00:00|5924|5918|5922.5|5916.5|5925|5919|5922.1|5916.1|7
1641474010000|2022-01-06 13:00:10|5921.3|5915.3|5922.5|5916.5|5923|5917|5920|5914|5
1641474020000|2022-01-06 13:00:20|5923|5917|5923.6|5917.6|5924|5918|5923|5917|2
1641474030000|2022-01-06 13:00:30|5924|5918|5926|5920|5926|5920|5924|5918|0
1641474040000|2022-01-06 13:00:40|5925.1|5919.1|5926|5920|5926.1|5920.1|5925.1|5919.1|0
1641474050000|2022-01-06 13:00:50|5925.6|5919.6|5926.5|5920.5|5926.5|5920.5|5925.6|5919.6|1
1641474060000|2022-01-06 13:01:00|5926.1|5920.1|5924|5918|5926.1|5920.1|5923.6|5917.6|5
1641474070000|2022-01-06 13:01:10|5925|5919|5925.1|5919.1|5925.5|5919.5|5924.1|5918.1|0
1641474080000|2022-01-06 13:01:20|5925.5|5919.5|5921.7|5915.7|5926|5920|5921.7|5915.7|2
1641474090000|2022-01-06 13:01:30|5921.6|5915.6|5921.6|5915.6|5922.1|5916.1|5921.6|5915.6|0
1641474110000|2022-01-06 13:01:50|5922.1|5916.1|5922.6|5916.6|5922.6|5916.6|5922.1|5916.1|3
1641474120000|2022-01-06 13:02:00|5922.2|5916.2|5922.6|5916.6|5922.6|5916.6|5922.2|5916.2|1
1641474130000|2022-01-06 13:02:10|5920.7|5914.7|5920|5914|5920.7|5914.7|5919.6|5913.6|2
1641474140000|2022-01-06 13:02:20|5920.5|5914.5|5920.1|5914.1|5920.5|5914.5|5920.1|5914.1|0
1641474150000|2022-01-06 13:02:30|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1641474160000|2022-01-06 13:02:40|5920.4|5914.4|5919.5|5913.5|5920.4|5914.4|5919.5|5913.5|0
1641474170000|2022-01-06 13:02:50|5919.9|5913.9|5919|5913|5919.9|5913.9|5919|5913|0
1641474180000|2022-01-06 13:03:00|5918.6|5912.6|5918.5|5912.5|5918.6|5912.6|5918.5|5912.5|3
1641474190000|2022-01-06 13:03:10|5918.1|5912.1|5915.7|5909.7|5918.1|5912.1|5915.5|5909.5|6
1641474200000|2022-01-06 13:03:20|5915.3|5909.3|5914.8|5908.8|5915.3|5909.3|5913.7|5907.7|12
1641474210000|2022-01-06 13:03:30|5915.2|5909.2|5915.3|5909.3|5915.3|5909.3|5915.2|5909.2|0
1641474230000|2022-01-06 13:03:50|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1641474240000|2022-01-06 13:04:00|5915.2|5909.2|5917.2|5911.2|5917.2|5911.2|5915.2|5909.2|5
1641474250000|2022-01-06 13:04:10|5917.7|5911.7|5914.8|5908.8|5917.7|5911.7|5914.8|5908.8|3
1641474260000|2022-01-06 13:04:20|5914.4|5908.4|5915.3|5909.3|5915.3|5909.3|5912.8|5906.8|3
1641474270000|2022-01-06 13:04:30|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5913.2|5907.2|5
1641474280000|2022-01-06 13:04:40|5913.3|5907.3|5914.3|5908.3|5914.3|5908.3|5913.3|5907.3|1
1641474290000|2022-01-06 13:04:50|5913.3|5907.3|5914.8|5908.8|5914.8|5908.8|5913.3|5907.3|2
1641474300000|2022-01-06 13:05:00|5915.3|5909.3|5914.8|5908.8|5916.2|5910.2|5914.8|5908.8|1
1641474310000|2022-01-06 13:05:10|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5912.8|5906.8|4
1641474320000|2022-01-06 13:05:20|5914.8|5908.8|5916.2|5910.2|5916.2|5910.2|5914.8|5908.8|2
1641474330000|2022-01-06 13:05:30|5915.8|5909.8|5914.8|5908.8|5916.7|5910.7|5914.8|5908.8|2
1641474340000|2022-01-06 13:05:40|5915.3|5909.3|5915.8|5909.8|5915.8|5909.8|5913.2|5907.2|2
1641474350000|2022-01-06 13:05:50|5916.3|5910.3|5915.2|5909.2|5916.3|5910.3|5915.2|5909.2|3
1641474360000|2022-01-06 13:06:00|5915.3|5909.3|5916.8|5910.8|5916.8|5910.8|5915.3|5909.3|0
1641474370000|2022-01-06 13:06:10|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5915.3|5909.3|4
1641474380000|2022-01-06 13:06:20|5916.7|5910.7|5914.9|5908.9|5916.8|5910.8|5914.9|5908.9|2
1641474390000|2022-01-06 13:06:30|5914.8|5908.8|5915.8|5909.8|5915.8|5909.8|5914.8|5908.8|0
1641474400000|2022-01-06 13:06:40|5915.3|5909.3|5914.8|5908.8|5915.3|5909.3|5914.8|5908.8|4
1641474410000|2022-01-06 13:06:50|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5914.8|5908.8|1
1641474420000|2022-01-06 13:07:00|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|5914.3|5908.3|3
1641474430000|2022-01-06 13:07:10|5915.3|5909.3|5914.3|5908.3|5915.3|5909.3|5913.3|5907.3|4
1641474440000|2022-01-06 13:07:20|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|5915.3|5909.3|4
1641474450000|2022-01-06 13:07:30|5914.8|5908.8|5915.3|5909.3|5915.3|5909.3|5914.8|5908.8|2
1641474460000|2022-01-06 13:07:40|5914.8|5908.8|5912.8|5906.8|5915.3|5909.3|5912.3|5906.3|5
1641474470000|2022-01-06 13:07:50|5913.3|5907.3|5911.8|5905.8|5913.3|5907.3|5911.4|5905.4|1
1641474480000|2022-01-06 13:08:00|5912.3|5906.3|5912.7|5906.7|5913.7|5907.7|5911.8|5905.8|3
1641474490000|2022-01-06 13:08:10|5913.2|5907.2|5912.3|5906.3|5913.3|5907.3|5911.2|5905.2|2
1641474500000|2022-01-06 13:08:20|5909.7|5903.7|5913.3|5907.3|5913.3|5907.3|5907.7|5901.7|15
1641474510000|2022-01-06 13:08:30|5913.7|5907.7|5914.3|5908.3|5915.1|5909.1|5913.7|5907.7|3
1641474530000|2022-01-06 13:08:50|5915.2|5909.2|5916.7|5910.7|5916.7|5910.7|5915.2|5909.2|6
1641474540000|2022-01-06 13:09:00|5915.8|5909.8|5916.3|5910.3|5917.2|5911.2|5915.8|5909.8|10
1641474550000|2022-01-06 13:09:10|5916.2|5910.2|5916.2|5910.2|5916.7|5910.7|5916.2|5910.2|0
1641474560000|2022-01-06 13:09:20|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1641474570000|2022-01-06 13:09:30|5916.6|5910.6|5917.2|5911.2|5917.3|5911.3|5916.2|5910.2|3
1641474580000|2022-01-06 13:09:40|5916.2|5910.2|5916.2|5910.2|5916.3|5910.3|5916.2|5910.2|10
1641474590000|2022-01-06 13:09:50|5916.3|5910.3|5913.7|5907.7|5916.3|5910.3|5913.7|5907.7|9
1641474600000|2022-01-06 13:10:00|5914.9|5908.9|5917|5911|5917|5911|5913.7|5907.7|19
1641474610000|2022-01-06 13:10:10|5916.6|5910.6|5916.2|5910.2|5916.6|5910.6|5916.2|5910.2|2
1641474620000|2022-01-06 13:10:20|5916.6|5910.6|5918.6|5912.6|5918.6|5912.6|5916.6|5910.6|1
1641474640000|2022-01-06 13:10:40|5918.2|5912.2|5918.1|5912.1|5918.2|5912.2|5917|5911|1
1641474650000|2022-01-06 13:10:50|5917.9|5911.9|5917|5911|5918.1|5912.1|5917|5911|2
1641474660000|2022-01-06 13:11:00|5916.6|5910.6|5917.5|5911.5|5917.5|5911.5|5916.6|5910.6|1
1641474670000|2022-01-06 13:11:10|5918.1|5912.1|5917.5|5911.5|5918.1|5912.1|5917.5|5911.5|0
1641474680000|2022-01-06 13:11:20|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1641474690000|2022-01-06 13:11:30|5916|5910|5916|5910|5916|5910|5916|5910|13
1641474700000|2022-01-06 13:11:40|||||||||3
1641474720000|2022-01-06 13:12:00|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|4
1641474740000|2022-01-06 13:12:20|5917.1|5911.1|5918.1|5912.1|5918.1|5912.1|5917.1|5911.1|4
1641474750000|2022-01-06 13:12:30|5918.6|5912.6|5919.5|5913.5|5919.6|5913.6|5918.6|5912.6|1
1641474760000|2022-01-06 13:12:40|5919.6|5913.6|5919.5|5913.5|5919.6|5913.6|5919.5|5913.5|1
1641474770000|2022-01-06 13:12:50|5919.6|5913.6|5920|5914|5920|5914|5919.5|5913.5|0
1641474780000|2022-01-06 13:13:00|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1641474790000|2022-01-06 13:13:10|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|1
1641474800000|2022-01-06 13:13:20|5918.5|5912.5|5918.6|5912.6|5918.6|5912.6|5918.5|5912.5|1
1641474810000|2022-01-06 13:13:30|5920|5914|5921.1|5915.1|5921.1|5915.1|5920|5914|3
1641474820000|2022-01-06 13:13:40|5921.6|5915.6|5921.1|5915.1|5922|5916|5920.2|5914.2|4
1641474830000|2022-01-06 13:13:50|5921.6|5915.6|5922|5916|5922|5916|5921.6|5915.6|0
1641474840000|2022-01-06 13:14:00|5921.6|5915.6|5921.6|5915.6|5921.6|5915.6|5920.1|5914.1|7
1641474850000|2022-01-06 13:14:10|5922|5916|5920.6|5914.6|5922|5916|5920.6|5914.6|2
1641474860000|2022-01-06 13:14:20|5920.2|5914.2|5920|5914|5920.2|5914.2|5920|5914|3
1641474870000|2022-01-06 13:14:30|||||||||1
1641474880000|2022-01-06 13:14:40|5919.1|5913.1|5918.1|5912.1|5919.1|5913.1|5918.1|5912.1|4
1641474900000|2022-01-06 13:15:00|5919.1|5913.1|5919.5|5913.5|5919.5|5913.5|5918.6|5912.6|3
1641474910000|2022-01-06 13:15:10|5919.1|5913.1|5920|5914|5920|5914|5918.7|5912.7|1
1641474920000|2022-01-06 13:15:20|5919.1|5913.1|5919.5|5913.5|5919.5|5913.5|5919.1|5913.1|23
1641474930000|2022-01-06 13:15:30|5920|5914|5922|5916|5922|5916|5919.5|5913.5|10
1641474940000|2022-01-06 13:15:40|5921.6|5915.6|5925.1|5919.1|5925.5|5919.5|5921.6|5915.6|3
1641474950000|2022-01-06 13:15:50|5925|5919|5924.5|5918.5|5925|5919|5924.5|5918.5|1
1641474970000|2022-01-06 13:16:10|5923.5|5917.5|5924|5918|5924|5918|5923|5917|7
1641474980000|2022-01-06 13:16:20|5923.6|5917.6|5923.1|5917.1|5923.6|5917.6|5923.1|5917.1|2
1641474990000|2022-01-06 13:16:30|5923|5917|5924|5918|5924|5918|5922.5|5916.5|1
1641475000000|2022-01-06 13:16:40|5923.1|5917.1|5922.5|5916.5|5923.1|5917.1|5922|5916|1
1641475010000|2022-01-06 13:16:50|5922.1|5916.1|5923.5|5917.5|5923.5|5917.5|5922|5916|0
1641475020000|2022-01-06 13:17:00|5923.9|5917.9|5923|5917|5923.9|5917.9|5922.5|5916.5|2
1641475030000|2022-01-06 13:17:10|5923.4|5917.4|5924.1|5918.1|5924.1|5918.1|5923.4|5917.4|0
1641475040000|2022-01-06 13:17:20|5924.9|5918.9|5925|5919|5925|5919|5924.1|5918.1|1
1641475050000|2022-01-06 13:17:30|5925.4|5919.4|5925.1|5919.1|5926.5|5920.5|5925.1|5919.1|0
1641475060000|2022-01-06 13:17:40|5925|5919|5926.5|5920.5|5926.5|5920.5|5925|5919|0
1641475070000|2022-01-06 13:17:50|5925.5|5919.5|5925.1|5919.1|5926|5920|5925.1|5919.1|4
1641475080000|2022-01-06 13:18:00|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|5924.6|5918.6|0
1641475090000|2022-01-06 13:18:10|5925|5919|5925.5|5919.5|5925.5|5919.5|5924.6|5918.6|3
1641475100000|2022-01-06 13:18:20|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925|5919|1
1641475110000|2022-01-06 13:18:30|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|2
1641475120000|2022-01-06 13:18:40|5925|5919|5924.5|5918.5|5925|5919|5924.5|5918.5|1
1641475130000|2022-01-06 13:18:50|5924.9|5918.9|5922.6|5916.6|5925|5919|5922.1|5916.1|15
1641475140000|2022-01-06 13:19:00|5923|5917|5923.6|5917.6|5924|5918|5923|5917|1
1641475150000|2022-01-06 13:19:10|5924|5918|5923.6|5917.6|5924|5918|5923.6|5917.6|0
1641475160000|2022-01-06 13:19:20|5924|5918|5924|5918|5924|5918|5924|5918|0
1641475170000|2022-01-06 13:19:30|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|9
1641475180000|2022-01-06 13:19:40|5921.6|5915.6|5924|5918|5924|5918|5921.6|5915.6|22
1641475190000|2022-01-06 13:19:50|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5922.3|5916.3|3
1641475200000|2022-01-06 13:20:00|5923|5917|5923.6|5917.6|5923.6|5917.6|5923|5917|1
1641475230000|2022-01-06 13:20:30|5924|5918|5924|5918|5924|5918|5924|5918|1
1641475240000|2022-01-06 13:20:40|5925|5919|5925|5919|5925|5919|5925|5919|0
1641475250000|2022-01-06 13:20:50|||||||||2
1641475260000|2022-01-06 13:21:00|5924|5918|5923.6|5917.6|5924|5918|5923.6|5917.6|1
1641475270000|2022-01-06 13:21:10|5924|5918|5924|5918|5924|5918|5923.6|5917.6|5
1641475280000|2022-01-06 13:21:20|5923.4|5917.4|5924|5918|5924|5918|5923.4|5917.4|1
1641475290000|2022-01-06 13:21:30|5924.1|5918.1|5923.6|5917.6|5924.5|5918.5|5923.6|5917.6|0
1641475300000|2022-01-06 13:21:40|5924|5918|5924|5918|5924|5918|5924|5918|0
1641475320000|2022-01-06 13:22:00|5924.4|5918.4|5924|5918|5924.5|5918.5|5923.1|5917.1|8
1641475330000|2022-01-06 13:22:10|5923.2|5917.2|5924|5918|5924|5918|5923.1|5917.1|0
1641475340000|2022-01-06 13:22:20|5923.6|5917.6|5923.6|5917.6|5924|5918|5923.6|5917.6|1
1641475380000|2022-01-06 13:23:00|5923.2|5917.2|5922.1|5916.1|5923.2|5917.2|5922.1|5916.1|3
1641475390000|2022-01-06 13:23:10|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|3
1641475400000|2022-01-06 13:23:20|5920.2|5914.2|5920.1|5914.1|5920.2|5914.2|5920.1|5914.1|1
1641475410000|2022-01-06 13:23:30|5920.6|5914.6|5921|5915|5921|5915|5920.6|5914.6|0
1641475420000|2022-01-06 13:23:40|5921.5|5915.5|5920.6|5914.6|5922.1|5916.1|5920.6|5914.6|0
1641475430000|2022-01-06 13:23:50|||||||||1
1641475440000|2022-01-06 13:24:00|5921.1|5915.1|5923.1|5917.1|5923.1|5917.1|5921.1|5915.1|5
1641475450000|2022-01-06 13:24:10|5924|5918|5924|5918|5924|5918|5924|5918|3
1641475460000|2022-01-06 13:24:20|5924.4|5918.4|5924.5|5918.5|5924.5|5918.5|5924.4|5918.4|0
1641475470000|2022-01-06 13:24:30|5924.1|5918.1|5924|5918|5924.5|5918.5|5924|5918|0
1641475480000|2022-01-06 13:24:40|5923.6|5917.6|5921.2|5915.2|5923.6|5917.6|5921.2|5915.2|5
1641475490000|2022-01-06 13:24:50|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1641475500000|2022-01-06 13:25:00|||||||||3
1641475510000|2022-01-06 13:25:10|||||||||1
1641475530000|2022-01-06 13:25:30|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|11
1641475540000|2022-01-06 13:25:40|5923.1|5917.1|5924.5|5918.5|5924.5|5918.5|5923.1|5917.1|3
1641475590000|2022-01-06 13:26:30|5924.1|5918.1|5923.5|5917.5|5924.1|5918.1|5923.1|5917.1|4
1641475600000|2022-01-06 13:26:40|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|0
1641475610000|2022-01-06 13:26:50|5923.5|5917.5|5923|5917|5923.5|5917.5|5923|5917|0
1641475620000|2022-01-06 13:27:00|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|9
1641475630000|2022-01-06 13:27:10|5923|5917|5922.5|5916.5|5923|5917|5922.5|5916.5|1
1641475640000|2022-01-06 13:27:20|5923|5917|5923|5917|5923|5917|5923|5917|4
1641475650000|2022-01-06 13:27:30|5922.9|5916.9|5922.5|5916.5|5922.9|5916.9|5922.5|5916.5|2
1641475660000|2022-01-06 13:27:40|5923|5917|5923|5917|5923|5917|5923|5917|2
1641475670000|2022-01-06 13:27:50|5923.3|5917.3|5930.5|5924.5|5930.5|5924.5|5923.3|5917.3|5
1641475680000|2022-01-06 13:28:00|5931.5|5925.5|5931.6|5925.6|5931.7|5925.7|5931.5|5925.5|19
1641475690000|2022-01-06 13:28:10|5931.1|5925.1|5931.6|5925.6|5931.6|5925.6|5931.1|5925.1|1
1641475700000|2022-01-06 13:28:20|5931.2|5925.2|5931.5|5925.5|5931.6|5925.6|5931.1|5925.1|1
1641475710000|2022-01-06 13:28:30|5931.9|5925.9|5931.6|5925.6|5932|5926|5931.6|5925.6|0
1641475720000|2022-01-06 13:28:40|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.1|5925.1|1
1641475740000|2022-01-06 13:29:00|5931.1|5925.1|5931.5|5925.5|5931.5|5925.5|5931.1|5925.1|1
1641475750000|2022-01-06 13:29:10|5931.9|5925.9|5931.5|5925.5|5932|5926|5931.5|5925.5|1
1641475760000|2022-01-06 13:29:20|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1641475770000|2022-01-06 13:29:30|5929.7|5923.7|5930.6|5924.6|5930.6|5924.6|5929.7|5923.7|5
1641475780000|2022-01-06 13:29:40|5928|5922|5928.9|5922.9|5928.9|5922.9|5928|5922|2
1641475790000|2022-01-06 13:29:50|5929.4|5923.4|5929.5|5923.5|5929.5|5923.5|5929.4|5923.4|0
1641475800000|2022-01-06 13:30:00|5929.1|5923.1|5926.6|5920.6|5929.1|5923.1|5926.1|5920.1|26
1641475820000|2022-01-06 13:30:20|5927|5921|5926.6|5920.6|5927|5921|5926.6|5920.6|0
1641475840000|2022-01-06 13:30:40|5927|5921|5927|5921|5927|5921|5927|5921|0
1641475860000|2022-01-06 13:31:00|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|1
1641475870000|2022-01-06 13:31:10|5927.5|5921.5|5927|5921|5927.5|5921.5|5927|5921|0
1641475880000|2022-01-06 13:31:20|5927.5|5921.5|5928.1|5922.1|5928.1|5922.1|5927.5|5921.5|1
1641475900000|2022-01-06 13:31:40|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|0
1641475910000|2022-01-06 13:31:50|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|0
1641475920000|2022-01-06 13:32:00|5930.1|5924.1|5927.1|5921.1|5931.1|5925.1|5927.1|5921.1|11
1641475930000|2022-01-06 13:32:10|5927.5|5921.5|5928.6|5922.6|5928.6|5922.6|5927.5|5921.5|1
1641475960000|2022-01-06 13:32:40|5929.2|5923.2|5928.7|5922.7|5929.2|5923.2|5928.7|5922.7|0
1641475970000|2022-01-06 13:32:50|5929.1|5923.1|5929.2|5923.2|5929.2|5923.2|5929.1|5923.1|0
1641475980000|2022-01-06 13:33:00|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1641475990000|2022-01-06 13:33:10|5931.1|5925.1|5931.6|5925.6|5931.6|5925.6|5931.1|5925.1|3
1641476000000|2022-01-06 13:33:20|||||||||5
1641476010000|2022-01-06 13:33:30|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|3
1641476020000|2022-01-06 13:33:40|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|2
1641476030000|2022-01-06 13:33:50|5932|5926|5930.6|5924.6|5932|5926|5930.6|5924.6|1
1641476040000|2022-01-06 13:34:00|5930.1|5924.1|5929.6|5923.6|5930.1|5924.1|5929.6|5923.6|0
1641476050000|2022-01-06 13:34:10|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1641476070000|2022-01-06 13:34:30|||||||||1
1641476080000|2022-01-06 13:34:40|5930.5|5924.5|5931.6|5925.6|5931.6|5925.6|5930.5|5924.5|0
1641476110000|2022-01-06 13:35:10|5931.2|5925.2|5930.6|5924.6|5931.2|5925.2|5930.2|5924.2|1
1641476120000|2022-01-06 13:35:20|5929.2|5923.2|5930.2|5924.2|5930.2|5924.2|5929.2|5923.2|2
1641476130000|2022-01-06 13:35:30|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|0
1641476140000|2022-01-06 13:35:40|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1641476190000|2022-01-06 13:36:30|5929.7|5923.7|5930.6|5924.6|5930.6|5924.6|5929.7|5923.7|2
1641476200000|2022-01-06 13:36:40|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|2
1641476220000|2022-01-06 13:37:00|5930.7|5924.7|5931.1|5925.1|5931.1|5925.1|5930.6|5924.6|0
1641476230000|2022-01-06 13:37:10|5931.6|5925.6|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|5
1641476240000|2022-01-06 13:37:20|5936.1|5930.1|5934|5928|5936.1|5930.1|5934|5928|61
1641476250000|2022-01-06 13:37:30|5934.1|5928.1|5937.1|5931.1|5937.8|5931.8|5934.1|5928.1|10
1641476260000|2022-01-06 13:37:40|5940.6|5934.6|5940.6|5934.6|5940.7|5934.7|5940.6|5934.6|10
1641476270000|2022-01-06 13:37:50|5943|5937|5943|5937|5943|5937|5943|5937|13
1641476280000|2022-01-06 13:38:00|5943.6|5937.6|5943.1|5937.1|5944|5938|5943.1|5937.1|10
1641476290000|2022-01-06 13:38:10|5943|5937|5943|5937|5943|5937|5943|5937|0
1641476300000|2022-01-06 13:38:20|5942.6|5936.6|5942.5|5936.5|5942.6|5936.6|5942.5|5936.5|1
1641476310000|2022-01-06 13:38:30|5943.2|5937.2|5942.6|5936.6|5943.2|5937.2|5942.6|5936.6|4
1641476320000|2022-01-06 13:38:40|||||||||1
1641476330000|2022-01-06 13:38:50|5943.1|5937.1|5943|5937|5943.6|5937.6|5943|5937|4
1641476340000|2022-01-06 13:39:00|||||||||3
1641476350000|2022-01-06 13:39:10|5942.9|5936.9|5943|5937|5943|5937|5942.9|5936.9|0
1641476360000|2022-01-06 13:39:20|5943.1|5937.1|5942.4|5936.4|5943.1|5937.1|5942.4|5936.4|11
1641476380000|2022-01-06 13:39:40|5942.5|5936.5|5943.6|5937.6|5943.6|5937.6|5942.5|5936.5|1
1641476400000|2022-01-06 13:40:00|5943.2|5937.2|5942.6|5936.6|5943.2|5937.2|5942.6|5936.6|0
1641476410000|2022-01-06 13:40:10|5943.1|5937.1|5943.6|5937.6|5943.6|5937.6|5943.1|5937.1|1
1641476430000|2022-01-06 13:40:30|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|1
1641476440000|2022-01-06 13:40:40|5942.2|5936.2|5943|5937|5943|5937|5942.1|5936.1|1
1641476450000|2022-01-06 13:40:50|5943.4|5937.4|5944.6|5938.6|5945.1|5939.1|5943.4|5937.4|1
1641476460000|2022-01-06 13:41:00|5945|5939|5945.6|5939.6|5945.6|5939.6|5945|5939|3
1641476470000|2022-01-06 13:41:10|5946.1|5940.1|5945.6|5939.6|5946.1|5940.1|5945.6|5939.6|1
1641476480000|2022-01-06 13:41:20|5945.2|5939.2|5946.1|5940.1|5946.1|5940.1|5945.1|5939.1|4
1641476490000|2022-01-06 13:41:30|5945.7|5939.7|5945.6|5939.6|5945.7|5939.7|5945.1|5939.1|2
1641476500000|2022-01-06 13:41:40|||||||||2
1641476510000|2022-01-06 13:41:50|||||||||1
1641476520000|2022-01-06 13:42:00|5945.1|5939.1|5945.6|5939.6|5945.6|5939.6|5945.1|5939.1|5
1641476540000|2022-01-06 13:42:20|5945.2|5939.2|5945.1|5939.1|5945.2|5939.2|5945.1|5939.1|2
1641476550000|2022-01-06 13:42:30|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|1
1641476560000|2022-01-06 13:42:40|5945|5939|5944.6|5938.6|5945|5939|5944.6|5938.6|0
1641476570000|2022-01-06 13:42:50|5945|5939|5945.1|5939.1|5945.1|5939.1|5944.7|5938.7|0
1641476590000|2022-01-06 13:43:10|5946|5940|5945.1|5939.1|5946|5940|5945.1|5939.1|4
1641476610000|2022-01-06 13:43:30|5945.5|5939.5|5946.1|5940.1|5946.1|5940.1|5945.5|5939.5|5
1641476620000|2022-01-06 13:43:40|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|19
1641476630000|2022-01-06 13:43:50|5947.2|5941.2|5948.6|5942.6|5948.6|5942.6|5947.2|5941.2|2
1641476640000|2022-01-06 13:44:00|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.2|5941.2|0
1641476650000|2022-01-06 13:44:10|5947.5|5941.5|5947.1|5941.1|5947.6|5941.6|5947.1|5941.1|1
1641476660000|2022-01-06 13:44:20|5947.6|5941.6|5948.3|5942.3|5948.7|5942.7|5947.6|5941.6|1
1641476670000|2022-01-06 13:44:30|5948.2|5942.2|5947.7|5941.7|5948.2|5942.2|5947.7|5941.7|0
1641476680000|2022-01-06 13:44:40|5947.2|5941.2|5946.2|5940.2|5947.2|5941.2|5945.7|5939.7|4
1641476690000|2022-01-06 13:44:50|5946.1|5940.1|5945.6|5939.6|5946.6|5940.6|5945.6|5939.6|1
1641479400000|2022-01-06 14:30:00|5945.9|5939.9|5956.2|5950.2|5956.6|5950.6|5938.7|5932.7|228
1641479410000|2022-01-06 14:30:10|5956.6|5950.6|5958.7|5952.7|5966.6|5960.6|5956.6|5950.6|134
1641479420000|2022-01-06 14:30:20|5959.2|5953.2|5951.1|5945.1|5961.6|5955.6|5951.1|5945.1|73
1641479430000|2022-01-06 14:30:30|5953.2|5947.2|5953.3|5947.3|5956.8|5950.8|5952.8|5946.8|23
1641479440000|2022-01-06 14:30:40|5952.8|5946.8|5949.3|5943.3|5952.8|5946.8|5944.3|5938.3|25
1641479450000|2022-01-06 14:30:50|5949.7|5943.7|5941.8|5935.8|5949.8|5943.8|5941.8|5935.8|24
1641479460000|2022-01-06 14:31:00|5943.6|5937.6|5951.3|5945.3|5951.3|5945.3|5940.3|5934.3|22
1641479470000|2022-01-06 14:31:10|5950.8|5944.8|5944.2|5938.2|5951.3|5945.3|5940.3|5934.3|26
1641479480000|2022-01-06 14:31:20|5943.3|5937.3|5937.3|5931.3|5943.3|5937.3|5937.3|5931.3|11
1641479490000|2022-01-06 14:31:30|5937.8|5931.8|5940.3|5934.3|5941.8|5935.8|5937.3|5931.3|21
1641479500000|2022-01-06 14:31:40|5940.7|5934.7|5936.8|5930.8|5940.8|5934.8|5936.8|5930.8|12
1641479510000|2022-01-06 14:31:50|5932.8|5926.8|5936.3|5930.3|5936.8|5930.8|5932.8|5926.8|10
1641479520000|2022-01-06 14:32:00|5935.9|5929.9|5930.3|5924.3|5935.9|5929.9|5927.8|5921.8|34
1641479530000|2022-01-06 14:32:10|5931.1|5925.1|5935.3|5929.3|5935.8|5929.8|5931.1|5925.1|32
1641479540000|2022-01-06 14:32:20|5934.3|5928.3|5938.3|5932.3|5938.3|5932.3|5932.8|5926.8|47
1641479550000|2022-01-06 14:32:30|5937.8|5931.8|5933.7|5927.7|5938.6|5932.6|5932.3|5926.3|22
1641479560000|2022-01-06 14:32:40|5933.8|5927.8|5932.8|5926.8|5934.3|5928.3|5931.3|5925.3|18
1641479570000|2022-01-06 14:32:50|5932.3|5926.3|5929.3|5923.3|5933.3|5927.3|5928.7|5922.7|34
1641479580000|2022-01-06 14:33:00|5930.3|5924.3|5937.3|5931.3|5938.3|5932.3|5930.3|5924.3|23
1641479590000|2022-01-06 14:33:10|5938.3|5932.3|5938.7|5932.7|5939.8|5933.8|5937.7|5931.7|28
1641479600000|2022-01-06 14:33:20|5938.3|5932.3|5941.3|5935.3|5941.8|5935.8|5936.3|5930.3|29
1641479610000|2022-01-06 14:33:30|5941.8|5935.8|5942.3|5936.3|5945.3|5939.3|5940.8|5934.8|15
1641479620000|2022-01-06 14:33:40|5941.8|5935.8|5939.3|5933.3|5942.3|5936.3|5939.3|5933.3|8
1641479630000|2022-01-06 14:33:50|5938.3|5932.3|5943.8|5937.8|5944.3|5938.3|5937.3|5931.3|49
1641479640000|2022-01-06 14:34:00|5944.3|5938.3|5938.8|5932.8|5945.2|5939.2|5938.4|5932.4|26
1641479650000|2022-01-06 14:34:10|5938.3|5932.3|5939.8|5933.8|5944.3|5938.3|5938.3|5932.3|14
1641479660000|2022-01-06 14:34:20|5939.3|5933.3|5932.8|5926.8|5939.3|5933.3|5932.8|5926.8|21
1641479670000|2022-01-06 14:34:30|5933.2|5927.2|5937.3|5931.3|5937.3|5931.3|5933.2|5927.2|9
1641479680000|2022-01-06 14:34:40|5937.7|5931.7|5937.2|5931.2|5938.2|5932.2|5936.2|5930.2|10
1641479690000|2022-01-06 14:34:50|5936.3|5930.3|5937.3|5931.3|5937.8|5931.8|5934.8|5928.8|10
1641479700000|2022-01-06 14:35:00|5936.8|5930.8|5938.8|5932.8|5938.8|5932.8|5936.8|5930.8|12
1641479710000|2022-01-06 14:35:10|5939.2|5933.2|5942.3|5936.3|5943.8|5937.8|5939.2|5933.2|43
1641479720000|2022-01-06 14:35:20|5942.7|5936.7|5945.8|5939.8|5945.8|5939.8|5942.3|5936.3|35
1641479730000|2022-01-06 14:35:30|5945.3|5939.3|5944.3|5938.3|5945.8|5939.8|5943.3|5937.3|17
1641479740000|2022-01-06 14:35:40|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5942.3|5936.3|7
1641479750000|2022-01-06 14:35:50|5943.3|5937.3|5942.9|5936.9|5943.8|5937.8|5942.7|5936.7|8
1641479760000|2022-01-06 14:36:00|5942.8|5936.8|5942.8|5936.8|5945.8|5939.8|5942.7|5936.7|20
1641479770000|2022-01-06 14:36:10|5942.3|5936.3|5947.8|5941.8|5947.8|5941.8|5942.3|5936.3|15
1641479780000|2022-01-06 14:36:20|5949.1|5943.1|5944.2|5938.2|5949.1|5943.1|5944.2|5938.2|12
1641479790000|2022-01-06 14:36:30|5944.3|5938.3|5943.3|5937.3|5944.7|5938.7|5942.8|5936.8|13
1641479800000|2022-01-06 14:36:40|5943.8|5937.8|5948.8|5942.8|5949.8|5943.8|5943.8|5937.8|18
1641479810000|2022-01-06 14:36:50|5948.3|5942.3|5947.8|5941.8|5949.8|5943.8|5946.8|5940.8|22
1641479820000|2022-01-06 14:37:00|5947.7|5941.7|5948.8|5942.8|5951.1|5945.1|5947.7|5941.7|43
1641479830000|2022-01-06 14:37:10|5949.8|5943.8|5956.8|5950.8|5956.8|5950.8|5948.8|5942.8|30
1641479840000|2022-01-06 14:37:20|5955.8|5949.8|5957.8|5951.8|5958.8|5952.8|5954.3|5948.3|28
1641479850000|2022-01-06 14:37:30|5957.7|5951.7|5957.8|5951.8|5958.3|5952.3|5957.2|5951.2|16
1641479860000|2022-01-06 14:37:40|5958.3|5952.3|5957.3|5951.3|5958.8|5952.8|5957.3|5951.3|25
1641479870000|2022-01-06 14:37:50|5957.2|5951.2|5962|5956|5962.7|5956.7|5957.2|5951.2|119
1641479880000|2022-01-06 14:38:00|5961.6|5955.6|5961.8|5955.8|5962.6|5956.6|5961.3|5955.3|24
1641479890000|2022-01-06 14:38:10|5961.3|5955.3|5962.7|5956.7|5962.7|5956.7|5961.3|5955.3|9
1641479900000|2022-01-06 14:38:20|5960.3|5954.3|5961.6|5955.6|5963.8|5957.8|5960.3|5954.3|29
1641479910000|2022-01-06 14:38:30|5960.7|5954.7|5960.6|5954.6|5962.6|5956.6|5960.2|5954.2|9
1641479920000|2022-01-06 14:38:40|5961.1|5955.1|5957.7|5951.7|5962.1|5956.1|5957.7|5951.7|12
1641479930000|2022-01-06 14:38:50|5957.6|5951.6|5952.7|5946.7|5957.7|5951.7|5952.2|5946.2|30
1641479940000|2022-01-06 14:39:00|5952.8|5946.8|5954.8|5948.8|5954.8|5948.8|5952.3|5946.3|9
1641479950000|2022-01-06 14:39:10|5955.6|5949.6|5954.8|5948.8|5956.8|5950.8|5954.8|5948.8|8
1641479960000|2022-01-06 14:39:20|5954.3|5948.3|5951.8|5945.8|5954.3|5948.3|5951.7|5945.7|12
1641479970000|2022-01-06 14:39:30|5952.2|5946.2|5951.8|5945.8|5952.8|5946.8|5951.8|5945.8|5
1641479980000|2022-01-06 14:39:40|5949.8|5943.8|5948.8|5942.8|5951.3|5945.3|5948.8|5942.8|47
1641479990000|2022-01-06 14:39:50|5949.3|5943.3|5951.8|5945.8|5951.8|5945.8|5949.3|5943.3|8
1641480000000|2022-01-06 14:40:00|5953.7|5947.7|5954.3|5948.3|5954.3|5948.3|5951.8|5945.8|8
1641480010000|2022-01-06 14:40:10|5956.7|5950.7|5954.7|5948.7|5957.3|5951.3|5954.3|5948.3|13
1641480020000|2022-01-06 14:40:20|5954.8|5948.8|5956.8|5950.8|5957.7|5951.7|5954.3|5948.3|10
1641480030000|2022-01-06 14:40:30|5955.1|5949.1|5957.2|5951.2|5957.2|5951.2|5954.8|5948.8|17
1641480040000|2022-01-06 14:40:40|5958.2|5952.2|5956.3|5950.3|5958.2|5952.2|5955.8|5949.8|5
1641480050000|2022-01-06 14:40:50|5953.3|5947.3|5952.8|5946.8|5954.2|5948.2|5952.8|5946.8|32
1641480060000|2022-01-06 14:41:00|5954.6|5948.6|5953.2|5947.2|5955.8|5949.8|5952.7|5946.7|5
1641480070000|2022-01-06 14:41:10|5953.3|5947.3|5953.3|5947.3|5956.2|5950.2|5952.8|5946.8|8
1641480080000|2022-01-06 14:41:20|5952.8|5946.8|5952.8|5946.8|5954.3|5948.3|5952.8|5946.8|13
1641480090000|2022-01-06 14:41:30|5954.3|5948.3|5955.2|5949.2|5955.2|5949.2|5953.3|5947.3|12
1641480100000|2022-01-06 14:41:40|5954.8|5948.8|5954.8|5948.8|5957.8|5951.8|5954.3|5948.3|19
1641480110000|2022-01-06 14:41:50|5954.3|5948.3|5953.8|5947.8|5954.3|5948.3|5952.3|5946.3|37
1641480120000|2022-01-06 14:42:00|5954.7|5948.7|5951.8|5945.8|5954.7|5948.7|5951.8|5945.8|14
1641480130000|2022-01-06 14:42:10|5952.8|5946.8|5954.2|5948.2|5954.8|5948.8|5952.8|5946.8|24
1641480140000|2022-01-06 14:42:20|5953.8|5947.8|5956.8|5950.8|5957.8|5951.8|5953.8|5947.8|12
1641480150000|2022-01-06 14:42:30|5957.3|5951.3|5957.8|5951.8|5959.3|5953.3|5955.8|5949.8|28
1641480160000|2022-01-06 14:42:40|5958.8|5952.8|5958.3|5952.3|5959.3|5953.3|5957.3|5951.3|9
1641480170000|2022-01-06 14:42:50|5957.8|5951.8|5954.8|5948.8|5959.3|5953.3|5954.8|5948.8|28
1641480180000|2022-01-06 14:43:00|5955.3|5949.3|5956.8|5950.8|5957.8|5951.8|5955.3|5949.3|15
1641480190000|2022-01-06 14:43:10|5956.3|5950.3|5956.2|5950.2|5957.1|5951.1|5955.8|5949.8|4
1641480200000|2022-01-06 14:43:20|5956.3|5950.3|5956.3|5950.3|5956.8|5950.8|5955.7|5949.7|9
1641480210000|2022-01-06 14:43:30|5955.3|5949.3|5956.8|5950.8|5956.8|5950.8|5954.8|5948.8|18
1641480220000|2022-01-06 14:43:40|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5956.3|5950.3|10
1641480230000|2022-01-06 14:43:50|5957.2|5951.2|5958.2|5952.2|5958.2|5952.2|5953.8|5947.8|33
1641480240000|2022-01-06 14:44:00|5957.7|5951.7|5952.8|5946.8|5957.7|5951.7|5952.8|5946.8|35
1641480250000|2022-01-06 14:44:10|5953.2|5947.2|5951.3|5945.3|5953.2|5947.2|5950.8|5944.8|13
1641480260000|2022-01-06 14:44:20|5951.8|5945.8|5948.8|5942.8|5951.8|5945.8|5948.8|5942.8|25
1641480270000|2022-01-06 14:44:30|5948.3|5942.3|5950.3|5944.3|5950.3|5944.3|5947.9|5941.9|43
1641480280000|2022-01-06 14:44:40|5949.8|5943.8|5949.8|5943.8|5950.3|5944.3|5949.3|5943.3|16
1641480290000|2022-01-06 14:44:50|5949.3|5943.3|5949.8|5943.8|5950.7|5944.7|5949.3|5943.3|7
1641480300000|2022-01-06 14:45:00|5950.3|5944.3|5951.8|5945.8|5953.3|5947.3|5950.3|5944.3|31
1641480310000|2022-01-06 14:45:10|5952.3|5946.3|5949.3|5943.3|5952.3|5946.3|5949.3|5943.3|22
1641480320000|2022-01-06 14:45:20|5949.8|5943.8|5950.8|5944.8|5950.8|5944.8|5949.8|5943.8|18
1641480330000|2022-01-06 14:45:30|5951.3|5945.3|5949.3|5943.3|5951.3|5945.3|5949.3|5943.3|15
1641480340000|2022-01-06 14:45:40|5946.8|5940.8|5947.7|5941.7|5948.7|5942.7|5944.3|5938.3|21
1641480350000|2022-01-06 14:45:50|5946.3|5940.3|5947.3|5941.3|5947.7|5941.7|5944.7|5938.7|40
1641480360000|2022-01-06 14:46:00|5946.3|5940.3|5946.1|5940.1|5947.2|5941.2|5946.1|5940.1|50
1641480370000|2022-01-06 14:46:10|5947|5941|5938.2|5932.2|5947|5941|5936.7|5930.7|46
1641480380000|2022-01-06 14:46:20|5937.3|5931.3|5936.6|5930.6|5937.8|5931.8|5935.2|5929.2|18
1641480390000|2022-01-06 14:46:30|5936.7|5930.7|5939.7|5933.7|5939.7|5933.7|5936.7|5930.7|11
1641480400000|2022-01-06 14:46:40|5939.3|5933.3|5941.6|5935.6|5943.6|5937.6|5938.2|5932.2|32
1641480410000|2022-01-06 14:46:50|5946.5|5940.5|5946.9|5940.9|5946.9|5940.9|5945.6|5939.6|14
1641480420000|2022-01-06 14:47:00|5947|5941|5942.6|5936.6|5947|5941|5942|5936|35
1641480430000|2022-01-06 14:47:10|5944.1|5938.1|5944.7|5938.7|5945.6|5939.6|5944.1|5938.1|12
1641480440000|2022-01-06 14:47:20|5945.1|5939.1|5945.6|5939.6|5946.5|5940.5|5944.7|5938.7|17
1641480450000|2022-01-06 14:47:30|5943.6|5937.6|5946|5940|5947|5941|5943.6|5937.6|15
1641480460000|2022-01-06 14:47:40|5946.5|5940.5|5941.6|5935.6|5946.5|5940.5|5941.6|5935.6|28
1641480470000|2022-01-06 14:47:50|5941.1|5935.1|5941.6|5935.6|5941.6|5935.6|5941.1|5935.1|2
1641480480000|2022-01-06 14:48:00|5941.1|5935.1|5942.5|5936.5|5942.5|5936.5|5940.1|5934.1|16
1641480490000|2022-01-06 14:48:10|5942|5936|5942.5|5936.5|5943|5937|5942|5936|14
1641480510000|2022-01-06 14:48:30|5942.1|5936.1|5942.5|5936.5|5942.5|5936.5|5942.1|5936.1|1
1641480520000|2022-01-06 14:48:40|5941.6|5935.6|5939.6|5933.6|5942.5|5936.5|5937.6|5931.6|42
1641480530000|2022-01-06 14:48:50|5939.5|5933.5|5940.5|5934.5|5940.5|5934.5|5939.5|5933.5|14
1641480540000|2022-01-06 14:49:00|5939.6|5933.6|5934.6|5928.6|5939.6|5933.6|5934.1|5928.1|15
1641480550000|2022-01-06 14:49:10|5934.1|5928.1|5933.6|5927.6|5934.1|5928.1|5932.2|5926.2|30
1641480560000|2022-01-06 14:49:20|5934.1|5928.1|5935.6|5929.6|5935.6|5929.6|5933.5|5927.5|25
1641480570000|2022-01-06 14:49:30|5935.1|5929.1|5935.6|5929.6|5935.6|5929.6|5934.9|5928.9|6
1641480580000|2022-01-06 14:49:40|5936.6|5930.6|5933.6|5927.6|5936.6|5930.6|5933.5|5927.5|27
1641480590000|2022-01-06 14:49:50|5933.2|5927.2|5934.5|5928.5|5934.8|5928.8|5932|5926|28
1641480600000|2022-01-06 14:50:00|5934.4|5928.4|5932.5|5926.5|5934.4|5928.4|5932|5926|20
1641480610000|2022-01-06 14:50:10|5932.9|5926.9|5926.7|5920.7|5932.9|5926.9|5926.2|5920.2|41
1641480620000|2022-01-06 14:50:20|5927.7|5921.7|5927.7|5921.7|5928.2|5922.2|5926.7|5920.7|12
1641480630000|2022-01-06 14:50:30|5928.2|5922.2|5919.2|5913.2|5928.2|5922.2|5918.2|5912.2|59
1641480640000|2022-01-06 14:50:40|5918.8|5912.8|5917.6|5911.6|5918.8|5912.8|5916.3|5910.3|23
1641480650000|2022-01-06 14:50:50|5917.7|5911.7|5917.7|5911.7|5918.1|5912.1|5917.7|5911.7|7
1641480660000|2022-01-06 14:51:00|5917.6|5911.6|5921.7|5915.7|5921.7|5915.7|5915.3|5909.3|34
1641480670000|2022-01-06 14:51:10|5921.3|5915.3|5921.7|5915.7|5924.7|5918.7|5920.4|5914.4|30
1641480680000|2022-01-06 14:51:20|5922.1|5916.1|5923.2|5917.2|5925.2|5919.2|5922.1|5916.1|13
1641480690000|2022-01-06 14:51:30|5923.7|5917.7|5922.8|5916.8|5923.8|5917.8|5922.8|5916.8|16
1641480700000|2022-01-06 14:51:40|5922.9|5916.9|5925.8|5919.8|5925.8|5919.8|5922.8|5916.8|19
1641480710000|2022-01-06 14:51:50|5926.3|5920.3|5924.8|5918.8|5926.3|5920.3|5924.8|5918.8|5
1641480720000|2022-01-06 14:52:00|5924.3|5918.3|5924.7|5918.7|5926.2|5920.2|5924.2|5918.2|14
1641480730000|2022-01-06 14:52:10|5924.8|5918.8|5925.8|5919.8|5925.8|5919.8|5924.8|5918.8|4
1641480740000|2022-01-06 14:52:20|5924.8|5918.8|5925.8|5919.8|5925.8|5919.8|5924.8|5918.8|7
1641480750000|2022-01-06 14:52:30|5924.7|5918.7|5924.8|5918.8|5924.8|5918.8|5922.3|5916.3|16
1641480760000|2022-01-06 14:52:40|5924.7|5918.7|5923.7|5917.7|5925.3|5919.3|5923.3|5917.3|15
1641480770000|2022-01-06 14:52:50|5922.1|5916.1|5922.8|5916.8|5923.6|5917.6|5920.2|5914.2|20
1641480780000|2022-01-06 14:53:00|5923.2|5917.2|5913.3|5907.3|5923.2|5917.2|5913.2|5907.2|29
1641480790000|2022-01-06 14:53:10|5913.8|5907.8|5913.3|5907.3|5914.8|5908.8|5913.2|5907.2|12
1641480800000|2022-01-06 14:53:20|5913.8|5907.8|5913.3|5907.3|5914.3|5908.3|5913.3|5907.3|12
1641480810000|2022-01-06 14:53:30|5913.8|5907.8|5912.8|5906.8|5913.8|5907.8|5910.3|5904.3|40
1641480820000|2022-01-06 14:53:40|5913.7|5907.7|5913.7|5907.7|5915.2|5909.2|5913.6|5907.6|17
1641480830000|2022-01-06 14:53:50|5913.6|5907.6|5915.1|5909.1|5917.1|5911.1|5913.6|5907.6|14
1641480840000|2022-01-06 14:54:00|5915.6|5909.6|5914.7|5908.7|5916.6|5910.6|5913.6|5907.6|20
1641480850000|2022-01-06 14:54:10|5915.1|5909.1|5914.2|5908.2|5916.1|5910.1|5914.2|5908.2|32
1641480860000|2022-01-06 14:54:20|5914.1|5908.1|5914.6|5908.6|5914.6|5908.6|5914.1|5908.1|2
1641480870000|2022-01-06 14:54:30|5915|5909|5912.2|5906.2|5915.8|5909.8|5912.2|5906.2|11
1641480880000|2022-01-06 14:54:40|5912.6|5906.6|5912.6|5906.6|5912.7|5906.7|5912.2|5906.2|5
1641480890000|2022-01-06 14:54:50|5911.2|5905.2|5909.7|5903.7|5911.7|5905.7|5909.7|5903.7|30
1641480900000|2022-01-06 14:55:00|5909.8|5903.8|5911.7|5905.7|5911.8|5905.8|5909.8|5903.8|11
1641480910000|2022-01-06 14:55:10|5911.2|5905.2|5912.5|5906.5|5912.5|5906.5|5911.2|5905.2|12
1641480920000|2022-01-06 14:55:20|5912.6|5906.6|5914.7|5908.7|5915.2|5909.2|5912.6|5906.6|9
1641480930000|2022-01-06 14:55:30|5913.2|5907.2|5911.6|5905.6|5913.2|5907.2|5911.6|5905.6|10
1641480940000|2022-01-06 14:55:40|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|2
1641480950000|2022-01-06 14:55:50|5912.9|5906.9|5910.6|5904.6|5913|5907|5910.1|5904.1|20
1641480960000|2022-01-06 14:56:00|5910.1|5904.1|5911.1|5905.1|5911.1|5905.1|5910.1|5904.1|4
1641480970000|2022-01-06 14:56:10|5910.1|5904.1|5908.1|5902.1|5910.1|5904.1|5908.1|5902.1|20
1641480980000|2022-01-06 14:56:20|5908|5902|5907.8|5901.8|5908.1|5902.1|5904.3|5898.3|12
1641480990000|2022-01-06 14:56:30|5907.3|5901.3|5906.7|5900.7|5907.3|5901.3|5906.2|5900.2|5
1641481000000|2022-01-06 14:56:40|5906.3|5900.3|5906.7|5900.7|5908.2|5902.2|5906.2|5900.2|12
1641481010000|2022-01-06 14:56:50|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5906.7|5900.7|3
1641481020000|2022-01-06 14:57:00|5908.2|5902.2|5906.7|5900.7|5908.2|5902.2|5906.2|5900.2|9
1641481030000|2022-01-06 14:57:10|5905.3|5899.3|5907.1|5901.1|5908.1|5902.1|5905.3|5899.3|9
1641481040000|2022-01-06 14:57:20|5908.1|5902.1|5911.2|5905.2|5911.6|5905.6|5908.1|5902.1|17
1641481050000|2022-01-06 14:57:30|5911.1|5905.1|5912.1|5906.1|5913|5907|5911.1|5905.1|16
1641481060000|2022-01-06 14:57:40|5911|5905|5912.1|5906.1|5912.1|5906.1|5910.6|5904.6|5
1641481070000|2022-01-06 14:57:50|5911.6|5905.6|5911.6|5905.6|5912.5|5906.5|5911.6|5905.6|13
1641481080000|2022-01-06 14:58:00|5911.2|5905.2|5908.7|5902.7|5911.2|5905.2|5908.2|5902.2|10
1641481090000|2022-01-06 14:58:10|5908.3|5902.3|5907.6|5901.6|5908.3|5902.3|5907.1|5901.1|7
1641481100000|2022-01-06 14:58:20|5908.1|5902.1|5904.1|5898.1|5908.6|5902.6|5904.1|5898.1|7
1641481110000|2022-01-06 14:58:30|5905.7|5899.7|5903.1|5897.1|5905.7|5899.7|5903.1|5897.1|15
1641481120000|2022-01-06 14:58:40|5895.3|5889.3|5894.7|5888.7|5895.3|5889.3|5893.2|5887.2|59
1641481130000|2022-01-06 14:58:50|5894.2|5888.2|5889.8|5883.8|5895.1|5889.1|5888.8|5882.8|35
1641481140000|2022-01-06 14:59:00|5889.3|5883.3|5890.8|5884.8|5892.8|5886.8|5888.8|5882.8|43
1641481150000|2022-01-06 14:59:10|5891.3|5885.3|5893.8|5887.8|5893.8|5887.8|5891.3|5885.3|9
1641481160000|2022-01-06 14:59:20|5894.2|5888.2|5894.3|5888.3|5894.8|5888.8|5893.8|5887.8|10
1641481170000|2022-01-06 14:59:30|5893.3|5887.3|5894.8|5888.8|5894.8|5888.8|5893.3|5887.3|7
1641481180000|2022-01-06 14:59:40|5895.3|5889.3|5895.8|5889.8|5899.3|5893.3|5895.3|5889.3|11
1641481190000|2022-01-06 14:59:50|5896.3|5890.3|5895.8|5889.8|5896.8|5890.8|5895.2|5889.2|10
1641481200000|2022-01-06 15:00:00|5895.3|5889.3|5896.3|5890.3|5897.8|5891.8|5895.3|5889.3|21
1641481210000|2022-01-06 15:00:10|5895.8|5889.8|5892.8|5886.8|5895.8|5889.8|5892.6|5886.6|14
1641481220000|2022-01-06 15:00:20|5893.2|5887.2|5893.3|5887.3|5894.2|5888.2|5892.3|5886.3|15
1641481230000|2022-01-06 15:00:30|5892.8|5886.8|5887.8|5881.8|5893.3|5887.3|5886.8|5880.8|32
1641481240000|2022-01-06 15:00:40|5887.9|5881.9|5888.3|5882.3|5888.8|5882.8|5887.9|5881.9|6
1641481250000|2022-01-06 15:00:50|5887.8|5881.8|5889.3|5883.3|5889.3|5883.3|5887.3|5881.3|5
1641481260000|2022-01-06 15:01:00|5889.7|5883.7|5893.8|5887.8|5893.8|5887.8|5889.7|5883.7|16
1641481270000|2022-01-06 15:01:10|5894.8|5888.8|5892.8|5886.8|5895.3|5889.3|5891.8|5885.8|14
1641481280000|2022-01-06 15:01:20|5892.3|5886.3|5896.3|5890.3|5896.3|5890.3|5892.3|5886.3|11
1641481290000|2022-01-06 15:01:30|5896.8|5890.8|5894.3|5888.3|5896.8|5890.8|5894.3|5888.3|5
1641481300000|2022-01-06 15:01:40|5895.8|5889.8|5897.8|5891.8|5897.8|5891.8|5895.8|5889.8|3
1641481310000|2022-01-06 15:01:50|5897.3|5891.3|5900.8|5894.8|5901.2|5895.2|5897.3|5891.3|11
1641481320000|2022-01-06 15:02:00|5900.3|5894.3|5899.8|5893.8|5900.8|5894.8|5898.8|5892.8|14
1641481330000|2022-01-06 15:02:10|5900.8|5894.8|5898.8|5892.8|5900.8|5894.8|5898.8|5892.8|2
1641481340000|2022-01-06 15:02:20|5898.3|5892.3|5897.8|5891.8|5898.3|5892.3|5897.3|5891.3|3
1641481350000|2022-01-06 15:02:30|5898.3|5892.3|5900.3|5894.3|5900.8|5894.8|5897.8|5891.8|6
1641481360000|2022-01-06 15:02:40|5900.8|5894.8|5901.8|5895.8|5901.8|5895.8|5900.3|5894.3|8
1641481370000|2022-01-06 15:02:50|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|3
1641481380000|2022-01-06 15:03:00|5902.8|5896.8|5902.3|5896.3|5902.8|5896.8|5898.8|5892.8|13
1641481390000|2022-01-06 15:03:10|5903.3|5897.3|5902.3|5896.3|5903.3|5897.3|5902.3|5896.3|14
1641481400000|2022-01-06 15:03:20|5902.2|5896.2|5903.3|5897.3|5903.3|5897.3|5901.8|5895.8|8
1641481410000|2022-01-06 15:03:30|5902.8|5896.8|5905.8|5899.8|5905.8|5899.8|5902.8|5896.8|6
1641481420000|2022-01-06 15:03:40|5906.3|5900.3|5905.8|5899.8|5906.3|5900.3|5904.8|5898.8|8
1641481430000|2022-01-06 15:03:50|5906.2|5900.2|5910.8|5904.8|5910.8|5904.8|5906.2|5900.2|10
1641481440000|2022-01-06 15:04:00|5909.2|5903.2|5909.8|5903.8|5910.6|5904.6|5907.8|5901.8|21
1641481450000|2022-01-06 15:04:10|5910.2|5904.2|5910.8|5904.8|5911.2|5905.2|5909.3|5903.3|5
1641481460000|2022-01-06 15:04:20|5910.3|5904.3|5908.8|5902.8|5910.8|5904.8|5908.8|5902.8|10
1641481470000|2022-01-06 15:04:30|5908.6|5902.6|5905.8|5899.8|5908.6|5902.6|5905.8|5899.8|11
1641481480000|2022-01-06 15:04:40|5905.3|5899.3|5905.8|5899.8|5905.8|5899.8|5903.7|5897.7|7
1641481490000|2022-01-06 15:04:50|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|5906.8|5900.8|4
1641481500000|2022-01-06 15:05:00|5906.3|5900.3|5906.8|5900.8|5907.3|5901.3|5904.3|5898.3|21
1641481510000|2022-01-06 15:05:10|5906.3|5900.3|5904.8|5898.8|5906.3|5900.3|5904.8|5898.8|2
1641481520000|2022-01-06 15:05:20|5905.3|5899.3|5902.8|5896.8|5905.3|5899.3|5902.8|5896.8|7
1641481530000|2022-01-06 15:05:30|5900.8|5894.8|5902.8|5896.8|5902.8|5896.8|5900.8|5894.8|11
1641481540000|2022-01-06 15:05:40|5903.2|5897.2|5904.8|5898.8|5904.8|5898.8|5903.2|5897.2|32
1641481550000|2022-01-06 15:05:50|5905.3|5899.3|5907.8|5901.8|5908.8|5902.8|5905.3|5899.3|8
1641481560000|2022-01-06 15:06:00|5907.3|5901.3|5906.8|5900.8|5908.8|5902.8|5906.8|5900.8|5
1641481570000|2022-01-06 15:06:10|5907.3|5901.3|5908.3|5902.3|5908.8|5902.8|5906.8|5900.8|15
1641481580000|2022-01-06 15:06:20|5907.8|5901.8|5908.3|5902.3|5910.8|5904.8|5907.3|5901.3|7
1641481590000|2022-01-06 15:06:30|5907.3|5901.3|5904.8|5898.8|5907.3|5901.3|5904.3|5898.3|4
1641481600000|2022-01-06 15:06:40|5905.3|5899.3|5904.8|5898.8|5905.3|5899.3|5904.3|5898.3|8
1641481610000|2022-01-06 15:06:50|5904.3|5898.3|5903.8|5897.8|5904.3|5898.3|5903.3|5897.3|6
1641481620000|2022-01-06 15:07:00|5902.3|5896.3|5900.8|5894.8|5902.3|5896.3|5900.8|5894.8|6
1641481630000|2022-01-06 15:07:10|5901.3|5895.3|5900.3|5894.3|5901.3|5895.3|5898.8|5892.8|132
1641481640000|2022-01-06 15:07:20|5899.8|5893.8|5901.9|5895.9|5902.4|5896.4|5899.8|5893.8|7
1641481650000|2022-01-06 15:07:30|5901.5|5895.5|5900.4|5894.4|5901.9|5895.9|5900.4|5894.4|2
1641481660000|2022-01-06 15:07:40|5899.9|5893.9|5897.9|5891.9|5899.9|5893.9|5897.9|5891.9|16
1641481670000|2022-01-06 15:07:50|||||||||1
1641481680000|2022-01-06 15:08:00|5898.4|5892.4|5901.3|5895.3|5901.9|5895.9|5898.4|5892.4|9
1641481690000|2022-01-06 15:08:10|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|0
1641481700000|2022-01-06 15:08:20|5901.3|5895.3|5901.9|5895.9|5903.5|5897.5|5901.3|5895.3|6
1641481710000|2022-01-06 15:08:30|5901.4|5895.4|5900.9|5894.9|5901.9|5895.9|5900.9|5894.9|5
1641481720000|2022-01-06 15:08:40|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|2
1641481740000|2022-01-06 15:09:00|5901|5895|5898.9|5892.9|5901.8|5895.8|5898.9|5892.9|28
1641481750000|2022-01-06 15:09:10|5898.5|5892.5|5898.9|5892.9|5898.9|5892.9|5897.4|5891.4|34
1641481760000|2022-01-06 15:09:20|5898.4|5892.4|5897.9|5891.9|5898.4|5892.4|5897.9|5891.9|29
1641481770000|2022-01-06 15:09:30|5897.4|5891.4|5896.9|5890.9|5897.4|5891.4|5895.5|5889.5|17
1641481780000|2022-01-06 15:09:40|5897.8|5891.8|5896|5890|5899.3|5893.3|5896|5890|48
1641481790000|2022-01-06 15:09:50|5896.9|5890.9|5897.9|5891.9|5898.9|5892.9|5895.4|5889.4|25
1641481800000|2022-01-06 15:10:00|5898.3|5892.3|5899.9|5893.9|5901|5895|5898|5892|23
1641481810000|2022-01-06 15:10:10|5900.9|5894.9|5899.8|5893.8|5900.9|5894.9|5899.5|5893.5|1
1641481820000|2022-01-06 15:10:20|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|0
1641481830000|2022-01-06 15:10:30|5899.4|5893.4|5899.9|5893.9|5899.9|5893.9|5899.4|5893.4|2
1641481840000|2022-01-06 15:10:40|5900|5894|5900.9|5894.9|5900.9|5894.9|5900|5894|4
1641481850000|2022-01-06 15:10:50|5901.3|5895.3|5900.3|5894.3|5901.9|5895.9|5899.9|5893.9|6
1641481860000|2022-01-06 15:11:00|5899.5|5893.5|5901.9|5895.9|5902.4|5896.4|5899.4|5893.4|12
1641481870000|2022-01-06 15:11:10|5902.4|5896.4|5899|5893|5902.4|5896.4|5899|5893|8
1641481880000|2022-01-06 15:11:20|5899.8|5893.8|5899.8|5893.8|5899.9|5893.9|5899.4|5893.4|1
1641481890000|2022-01-06 15:11:30|5899.4|5893.4|5898.5|5892.5|5899.4|5893.4|5898|5892|4
1641481900000|2022-01-06 15:11:40|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899|5893|5
1641481910000|2022-01-06 15:11:50|5899|5893|5901.5|5895.5|5901.9|5895.9|5898.5|5892.5|7
1641481920000|2022-01-06 15:12:00|5901|5895|5901.9|5895.9|5902.4|5896.4|5900.4|5894.4|26
1641481930000|2022-01-06 15:12:10|5901.4|5895.4|5900.4|5894.4|5901.4|5895.4|5899.9|5893.9|2
1641481940000|2022-01-06 15:12:20|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|1
1641481950000|2022-01-06 15:12:30|5900.9|5894.9|5902.4|5896.4|5902.4|5896.4|5900.4|5894.4|10
1641481960000|2022-01-06 15:12:40|5902|5896|5902.9|5896.9|5902.9|5896.9|5900.4|5894.4|9
1641481970000|2022-01-06 15:12:50|5903.4|5897.4|5903.9|5897.9|5903.9|5897.9|5903.4|5897.4|8
1641481980000|2022-01-06 15:13:00|5906.3|5900.3|5904.9|5898.9|5906.3|5900.3|5904.6|5898.6|16
1641481990000|2022-01-06 15:13:10|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5904.4|5898.4|5
1641482000000|2022-01-06 15:13:20|5905.5|5899.5|5909.9|5903.9|5910.3|5904.3|5905.5|5899.5|11
1641482010000|2022-01-06 15:13:30|5909.5|5903.5|5908.9|5902.9|5909.5|5903.5|5908.9|5902.9|7
1641482020000|2022-01-06 15:13:40|5909.4|5903.4|5909.9|5903.9|5909.9|5903.9|5909.4|5903.4|3
1641482040000|2022-01-06 15:14:00|5908.9|5902.9|5910.3|5904.3|5911.3|5905.3|5908|5902|24
1641482050000|2022-01-06 15:14:10|5910.4|5904.4|5909.4|5903.4|5911.3|5905.3|5909.4|5903.4|8
1641482060000|2022-01-06 15:14:20|5908.4|5902.4|5907|5901|5908.4|5902.4|5907|5901|5
1641482070000|2022-01-06 15:14:30|5906.2|5900.2|5903.4|5897.4|5906.2|5900.2|5902.6|5896.6|16
1641482080000|2022-01-06 15:14:40|5903|5897|5905.4|5899.4|5905.4|5899.4|5903|5897|4
1641482090000|2022-01-06 15:14:50|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|6
1641482100000|2022-01-06 15:15:00|5903.4|5897.4|5903.9|5897.9|5903.9|5897.9|5903.4|5897.4|13
1641482110000|2022-01-06 15:15:10|5904.4|5898.4|5904.4|5898.4|5904.9|5898.9|5904.4|5898.4|5
1641482120000|2022-01-06 15:15:20|5904.5|5898.5|5904|5898|5904.9|5898.9|5904|5898|5
1641482130000|2022-01-06 15:15:30|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|3
1641482140000|2022-01-06 15:15:40|5904.4|5898.4|5903.4|5897.4|5904.4|5898.4|5903.4|5897.4|2
1641482150000|2022-01-06 15:15:50|5903.9|5897.9|5901.9|5895.9|5903.9|5897.9|5901.9|5895.9|8
1641482160000|2022-01-06 15:16:00|5901.5|5895.5|5902|5896|5902.8|5896.8|5901|5895|9
1641482170000|2022-01-06 15:16:10|5902.4|5896.4|5901.9|5895.9|5903.4|5897.4|5901.9|5895.9|19
1641482180000|2022-01-06 15:16:20|5901.8|5895.8|5903.9|5897.9|5903.9|5897.9|5901.8|5895.8|7
1641482190000|2022-01-06 15:16:30|5904.3|5898.3|5903.9|5897.9|5904.4|5898.4|5903.9|5897.9|5
1641482200000|2022-01-06 15:16:40|5903.5|5897.5|5904.1|5898.1|5904.4|5898.4|5903.5|5897.5|66
1641482210000|2022-01-06 15:16:50|||||||||2
1641482220000|2022-01-06 15:17:00|5903.6|5897.6|5903.6|5897.6|5904.2|5898.2|5903.6|5897.6|6
1641482230000|2022-01-06 15:17:10|5902.7|5896.7|5901.6|5895.6|5903.1|5897.1|5901.6|5895.6|11
1641482240000|2022-01-06 15:17:20|5900.8|5894.8|5900.2|5894.2|5900.8|5894.8|5900.2|5894.2|10
1641482250000|2022-01-06 15:17:30|5900.6|5894.6|5901.2|5895.2|5901.6|5895.6|5900.6|5894.6|16
1641482260000|2022-01-06 15:17:40|5901.6|5895.6|5903.1|5897.1|5903.1|5897.1|5901.6|5895.6|8
1641482270000|2022-01-06 15:17:50|5904.5|5898.5|5904.6|5898.6|5904.6|5898.6|5904.1|5898.1|6
1641482280000|2022-01-06 15:18:00|5904.2|5898.2|5902.1|5896.1|5904.6|5898.6|5902.1|5896.1|13
1641482290000|2022-01-06 15:18:10|5901.2|5895.2|5900.2|5894.2|5901.2|5895.2|5900.2|5894.2|5
1641482300000|2022-01-06 15:18:20|5899.8|5893.8|5898.6|5892.6|5899.8|5893.8|5897.7|5891.7|9
1641482310000|2022-01-06 15:18:30|5898.2|5892.2|5894.2|5888.2|5898.2|5892.2|5894.2|5888.2|21
1641482320000|2022-01-06 15:18:40|5894.1|5888.1|5893.3|5887.3|5894.7|5888.7|5891.5|5885.5|102
1641482330000|2022-01-06 15:18:50|5893.8|5887.8|5893.9|5887.9|5894.4|5888.4|5893.3|5887.3|8
1641482340000|2022-01-06 15:19:00|5893.4|5887.4|5891.6|5885.6|5893.4|5887.4|5891.5|5885.5|60
1641482350000|2022-01-06 15:19:10|5892.1|5886.1|5892.6|5886.6|5893.6|5887.6|5892.1|5886.1|22
1641482360000|2022-01-06 15:19:20|5892.1|5886.1|5893.9|5887.9|5893.9|5887.9|5892.1|5886.1|16
1641482370000|2022-01-06 15:19:30|5894.9|5888.9|5892.4|5886.4|5894.9|5888.9|5888.4|5882.4|22
1641482380000|2022-01-06 15:19:40|5891.9|5885.9|5894|5888|5894|5888|5891.9|5885.9|14
1641482390000|2022-01-06 15:19:50|5893.6|5887.6|5892.5|5886.5|5893.6|5887.6|5892.5|5886.5|18
1641482400000|2022-01-06 15:20:00|5892.1|5886.1|5891.5|5885.5|5892.5|5886.5|5891.1|5885.1|18
1641482410000|2022-01-06 15:20:10|5892.2|5886.2|5892.9|5886.9|5894.6|5888.6|5892.2|5886.2|36
1641482420000|2022-01-06 15:20:20|5893.4|5887.4|5893.9|5887.9|5893.9|5887.9|5892.9|5886.9|18
1641482430000|2022-01-06 15:20:30|5894.4|5888.4|5897.9|5891.9|5897.9|5891.9|5894.4|5888.4|12
1641482440000|2022-01-06 15:20:40|5898.3|5892.3|5902.4|5896.4|5903.5|5897.5|5897.9|5891.9|16
1641482450000|2022-01-06 15:20:50|5903.7|5897.7|5904.8|5898.8|5904.8|5898.8|5902.8|5896.8|25
1641482460000|2022-01-06 15:21:00|5904.3|5898.3|5903.8|5897.8|5904.3|5898.3|5902.3|5896.3|11
1641482470000|2022-01-06 15:21:10|5904.2|5898.2|5905.3|5899.3|5905.3|5899.3|5904.2|5898.2|8
1641482480000|2022-01-06 15:21:20|5905.2|5899.2|5904.3|5898.3|5905.3|5899.3|5904.3|5898.3|5
1641482490000|2022-01-06 15:21:30|5903.8|5897.8|5904.8|5898.8|5905.8|5899.8|5903.8|5897.8|10
1641482500000|2022-01-06 15:21:40|5904.3|5898.3|5902.8|5896.8|5904.8|5898.8|5902.8|5896.8|13
1641482510000|2022-01-06 15:21:50|5902.9|5896.9|5904.3|5898.3|5904.3|5898.3|5902.9|5896.9|4
1641482520000|2022-01-06 15:22:00|5904.7|5898.7|5907.3|5901.3|5907.3|5901.3|5904.7|5898.7|31
1641482530000|2022-01-06 15:22:10|5908.2|5902.2|5908.3|5902.3|5909.2|5903.2|5907.2|5901.2|8
1641482540000|2022-01-06 15:22:20|5909.2|5903.2|5909.6|5903.6|5909.6|5903.6|5909.2|5903.2|3
1641482550000|2022-01-06 15:22:30|5909.7|5903.7|5915.2|5909.2|5915.2|5909.2|5908.8|5902.8|24
1641482560000|2022-01-06 15:22:40|5914.2|5908.2|5917|5911|5917|5911|5914.2|5908.2|5
1641482570000|2022-01-06 15:22:50|5916.6|5910.6|5917.1|5911.1|5917.4|5911.4|5916.6|5910.6|4
1641482580000|2022-01-06 15:23:00|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.1|5910.1|10
1641482590000|2022-01-06 15:23:10|5917|5911|5915.1|5909.1|5917.1|5911.1|5914.6|5908.6|4
1641482600000|2022-01-06 15:23:20|5915.2|5909.2|5914.6|5908.6|5915.6|5909.6|5914.2|5908.2|9
1641482610000|2022-01-06 15:23:30|5914.2|5908.2|5914.1|5908.1|5914.2|5908.2|5912.7|5906.7|12
1641482620000|2022-01-06 15:23:40|5913.6|5907.6|5915.1|5909.1|5915.6|5909.6|5913.6|5907.6|8
1641482630000|2022-01-06 15:23:50|5914.7|5908.7|5915.1|5909.1|5915.1|5909.1|5914.2|5908.2|8
1641482640000|2022-01-06 15:24:00|5914.7|5908.7|5914.6|5908.6|5915.1|5909.1|5914.1|5908.1|10
1641482650000|2022-01-06 15:24:10|5915.1|5909.1|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|10
1641482660000|2022-01-06 15:24:20|5915.7|5909.7|5917.6|5911.6|5918.1|5912.1|5915.7|5909.7|4
1641482670000|2022-01-06 15:24:30|5918|5912|5920.1|5914.1|5920.9|5914.9|5917.1|5911.1|11
1641482680000|2022-01-06 15:24:40|5919.6|5913.6|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|1
1641482690000|2022-01-06 15:24:50|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|4
1641482700000|2022-01-06 15:25:00|5920.6|5914.6|5920.1|5914.1|5921.1|5915.1|5919.6|5913.6|5
1641482710000|2022-01-06 15:25:10|5919.2|5913.2|5917.7|5911.7|5919.2|5913.2|5917.7|5911.7|11
1641482720000|2022-01-06 15:25:20|5917.6|5911.6|5917.1|5911.1|5917.6|5911.6|5917.1|5911.1|3
1641482730000|2022-01-06 15:25:30|5916.7|5910.7|5916.1|5910.1|5916.7|5910.7|5915.6|5909.6|7
1641482740000|2022-01-06 15:25:40|5916.5|5910.5|5920.1|5914.1|5920.1|5914.1|5916.5|5910.5|19
1641482750000|2022-01-06 15:25:50|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|1
1641482760000|2022-01-06 15:26:00|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|2
1641482770000|2022-01-06 15:26:10|5922.5|5916.5|5922.6|5916.6|5922.6|5916.6|5922.5|5916.5|0
1641482780000|2022-01-06 15:26:20|5922.7|5916.7|5923.1|5917.1|5923.6|5917.6|5922.6|5916.6|12
1641482790000|2022-01-06 15:26:30|5924.1|5918.1|5923.6|5917.6|5924.1|5918.1|5923.6|5917.6|8
1641482800000|2022-01-06 15:26:40|5923.1|5917.1|5924.1|5918.1|5924.6|5918.6|5923.1|5917.1|2
1641482810000|2022-01-06 15:26:50|5924.5|5918.5|5926.6|5920.6|5926.6|5920.6|5924.5|5918.5|4
1641482820000|2022-01-06 15:27:00|5927|5921|5926.6|5920.6|5927.6|5921.6|5926.6|5920.6|4
1641482830000|2022-01-06 15:27:10|5927|5921|5927.1|5921.1|5927.2|5921.2|5927|5921|0
1641482840000|2022-01-06 15:27:20|5926.7|5920.7|5928.1|5922.1|5928.6|5922.6|5926.6|5920.6|21
1641482850000|2022-01-06 15:27:30|5927.7|5921.7|5924.1|5918.1|5927.7|5921.7|5923.6|5917.6|12
1641482860000|2022-01-06 15:27:40|5923.6|5917.6|5922.2|5916.2|5923.6|5917.6|5922.2|5916.2|43
1641482870000|2022-01-06 15:27:50|5921.7|5915.7|5927.1|5921.1|5927.1|5921.1|5921.1|5915.1|6
1641482880000|2022-01-06 15:28:00|5926.6|5920.6|5926.1|5920.1|5926.6|5920.6|5926.1|5920.1|6
1641482890000|2022-01-06 15:28:10|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|1
1641482900000|2022-01-06 15:28:20|5924.5|5918.5|5922.1|5916.1|5924.6|5918.6|5922.1|5916.1|4
1641482910000|2022-01-06 15:28:30|||||||||1
1641482920000|2022-01-06 15:28:40|5920.1|5914.1|5918.1|5912.1|5920.1|5914.1|5917.2|5911.2|10
1641482930000|2022-01-06 15:28:50|5918.6|5912.6|5918.1|5912.1|5918.6|5912.6|5918.1|5912.1|1
1641482940000|2022-01-06 15:29:00|5919.1|5913.1|5920.2|5914.2|5920.6|5914.6|5919.1|5913.1|6
1641482950000|2022-01-06 15:29:10|5920.6|5914.6|5920.2|5914.2|5921.1|5915.1|5920.2|5914.2|4
1641482960000|2022-01-06 15:29:20|5919.7|5913.7|5919.2|5913.2|5919.7|5913.7|5919.2|5913.2|3
1641482970000|2022-01-06 15:29:30|5920.1|5914.1|5922.2|5916.2|5922.6|5916.6|5920.1|5914.1|7
1641482980000|2022-01-06 15:29:40|5921.7|5915.7|5920.1|5914.1|5922.2|5916.2|5920.1|5914.1|4
1641482990000|2022-01-06 15:29:50|5920.2|5914.2|5919.1|5913.1|5920.6|5914.6|5919.1|5913.1|6
1641483000000|2022-01-06 15:30:00|5919.2|5913.2|5906.1|5900.1|5919.2|5913.2|5905.1|5899.1|65
1641483010000|2022-01-06 15:30:10|5905.6|5899.6|5898.7|5892.7|5906.1|5900.1|5898.7|5892.7|20
1641483020000|2022-01-06 15:30:20|5898.2|5892.2|5897.2|5891.2|5898.7|5892.7|5896.3|5890.3|23
1641483030000|2022-01-06 15:30:30|5896.7|5890.7|5898.1|5892.1|5898.1|5892.1|5896.6|5890.6|24
1641483040000|2022-01-06 15:30:40|5899.1|5893.1|5902.1|5896.1|5902.1|5896.1|5899.1|5893.1|42
1641483050000|2022-01-06 15:30:50|5901.6|5895.6|5905.1|5899.1|5905.1|5899.1|5901.6|5895.6|30
1641483060000|2022-01-06 15:31:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.5|5898.5|18
1641483070000|2022-01-06 15:31:10|5905|5899|5905.7|5899.7|5907.1|5901.1|5905|5899|14
1641483080000|2022-01-06 15:31:20|5905.3|5899.3|5906.6|5900.6|5907.1|5901.1|5905.1|5899.1|7
1641483090000|2022-01-06 15:31:30|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|7
1641483100000|2022-01-06 15:31:40|5906.5|5900.5|5906.6|5900.6|5906.6|5900.6|5906|5900|22
1641483110000|2022-01-06 15:31:50|5906.2|5900.2|5906.5|5900.5|5906.6|5900.6|5906|5900|27
1641483120000|2022-01-06 15:32:00|5905.3|5899.3|5899.1|5893.1|5905.3|5899.3|5899.1|5893.1|26
1641483130000|2022-01-06 15:32:10|5899.6|5893.6|5902.1|5896.1|5903.6|5897.6|5899.6|5893.6|26
1641483140000|2022-01-06 15:32:20|5902|5896|5899.1|5893.1|5902.1|5896.1|5899.1|5893.1|7
1641483150000|2022-01-06 15:32:30|5899.6|5893.6|5899.1|5893.1|5900.1|5894.1|5898.6|5892.6|12
1641483160000|2022-01-06 15:32:40|5900.2|5894.2|5900.1|5894.1|5900.2|5894.2|5899.6|5893.6|5
1641483170000|2022-01-06 15:32:50|5900.5|5894.5|5902|5896|5902.1|5896.1|5900.1|5894.1|10
1641483180000|2022-01-06 15:33:00|5901.1|5895.1|5901.6|5895.6|5903.5|5897.5|5899.7|5893.7|13
1641483190000|2022-01-06 15:33:10|5901.2|5895.2|5898.2|5892.2|5901.2|5895.2|5898.2|5892.2|5
1641483200000|2022-01-06 15:33:20|5898.1|5892.1|5895.2|5889.2|5898.1|5892.1|5894.6|5888.6|10
1641483210000|2022-01-06 15:33:30|5893.7|5887.7|5896.7|5890.7|5896.7|5890.7|5893.7|5887.7|10
1641483220000|2022-01-06 15:33:40|5898.6|5892.6|5897.6|5891.6|5898.6|5892.6|5897.2|5891.2|14
1641483230000|2022-01-06 15:33:50|5897.7|5891.7|5900.1|5894.1|5900.1|5894.1|5897.7|5891.7|6
1641483240000|2022-01-06 15:34:00|5899.6|5893.6|5901.1|5895.1|5901.1|5895.1|5899.6|5893.6|5
1641483250000|2022-01-06 15:34:10|5901.9|5895.9|5901.2|5895.2|5902.1|5896.1|5901|5895|20
1641483260000|2022-01-06 15:34:20|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|1
1641483270000|2022-01-06 15:34:30|5900.7|5894.7|5899.6|5893.6|5900.7|5894.7|5899.6|5893.6|3
1641483280000|2022-01-06 15:34:40|5901.3|5895.3|5902.5|5896.5|5902.5|5896.5|5901.3|5895.3|14
1641483290000|2022-01-06 15:34:50|5902.1|5896.1|5901|5895|5902.5|5896.5|5900.6|5894.6|4
1641483300000|2022-01-06 15:35:00|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5899.1|5893.1|13
1641483310000|2022-01-06 15:35:10|5900|5894|5900|5894|5900|5894|5900|5894|2
1641483320000|2022-01-06 15:35:20|5899.6|5893.6|5900.6|5894.6|5900.6|5894.6|5899.6|5893.6|2
1641483330000|2022-01-06 15:35:30|5901.1|5895.1|5900.1|5894.1|5901.1|5895.1|5899.7|5893.7|5
1641483340000|2022-01-06 15:35:40|5899.7|5893.7|5896|5890|5899.7|5893.7|5896|5890|8
1641483350000|2022-01-06 15:35:50|5895.9|5889.9|5896.5|5890.5|5896.5|5890.5|5895.6|5889.6|11
1641483360000|2022-01-06 15:36:00|5897|5891|5898.1|5892.1|5898.1|5892.1|5896.6|5890.6|7
1641483370000|2022-01-06 15:36:10|5898.5|5892.5|5898.6|5892.6|5898.6|5892.6|5898.5|5892.5|4
1641483380000|2022-01-06 15:36:20|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|9
1641483390000|2022-01-06 15:36:30|5898.4|5892.4|5897.1|5891.1|5898.6|5892.6|5897.1|5891.1|1
1641483400000|2022-01-06 15:36:40|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|1
1641483410000|2022-01-06 15:36:50|5896|5890|5897.1|5891.1|5897.1|5891.1|5895.6|5889.6|2
1641483420000|2022-01-06 15:37:00|5896.6|5890.6|5895.6|5889.6|5896.6|5890.6|5895.6|5889.6|5
1641483430000|2022-01-06 15:37:10|5895.2|5889.2|5896.6|5890.6|5896.6|5890.6|5895.2|5889.2|12
1641483440000|2022-01-06 15:37:20|5896.1|5890.1|5895.6|5889.6|5896.1|5890.1|5895.6|5889.6|3
1641483450000|2022-01-06 15:37:30|5895.1|5889.1|5895.1|5889.1|5895.6|5889.6|5895|5889|6
1641483460000|2022-01-06 15:37:40|5895.6|5889.6|5893.6|5887.6|5895.6|5889.6|5893.6|5887.6|10
1641483470000|2022-01-06 15:37:50|5892.5|5886.5|5893.2|5887.2|5893.2|5887.2|5892.5|5886.5|6
1641483480000|2022-01-06 15:38:00|5894|5888|5895.1|5889.1|5895.1|5889.1|5894|5888|6
1641483490000|2022-01-06 15:38:10|5894.1|5888.1|5893.6|5887.6|5894.5|5888.5|5893.6|5887.6|6
1641483500000|2022-01-06 15:38:20|||||||||8
1641483510000|2022-01-06 15:38:30|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|3
1641483520000|2022-01-06 15:38:40|5893.7|5887.7|5894.6|5888.6|5895.6|5889.6|5893.7|5887.7|23
1641483530000|2022-01-06 15:38:50|5895.4|5889.4|5896.1|5890.1|5897|5891|5895.1|5889.1|8
1641483540000|2022-01-06 15:39:00|5896|5890|5897.1|5891.1|5897.5|5891.5|5896|5890|12
1641483550000|2022-01-06 15:39:10|5896.6|5890.6|5897.1|5891.1|5897.6|5891.6|5896.6|5890.6|5
1641483560000|2022-01-06 15:39:20|5898.6|5892.6|5897.6|5891.6|5898.6|5892.6|5897.6|5891.6|9
1641483570000|2022-01-06 15:39:30|5898|5892|5896.6|5890.6|5898.1|5892.1|5896.6|5890.6|1
1641483580000|2022-01-06 15:39:40|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|4
1641483590000|2022-01-06 15:39:50|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|1
1641483600000|2022-01-06 15:40:00|5897.5|5891.5|5898.1|5892.1|5898.1|5892.1|5896.9|5890.9|6
1641483610000|2022-01-06 15:40:10|||||||||1
1641483620000|2022-01-06 15:40:20|5899.6|5893.6|5900.1|5894.1|5900.1|5894.1|5899.6|5893.6|3
1641483630000|2022-01-06 15:40:30|5900.6|5894.6|5901.1|5895.1|5901.6|5895.6|5899.1|5893.1|11
1641483640000|2022-01-06 15:40:40|5901|5895|5894.6|5888.6|5901|5895|5894.1|5888.1|21
1641483650000|2022-01-06 15:40:50|5895|5889|5894.2|5888.2|5895.1|5889.1|5894.2|5888.2|2
1641483660000|2022-01-06 15:41:00|5894.7|5888.7|5890.6|5884.6|5894.7|5888.7|5890.6|5884.6|15
1641483670000|2022-01-06 15:41:10|5889.6|5883.6|5889.1|5883.1|5889.6|5883.6|5889|5883|8
1641483680000|2022-01-06 15:41:20|5888.7|5882.7|5891.6|5885.6|5891.6|5885.6|5888.7|5882.7|22
1641483690000|2022-01-06 15:41:30|5891.5|5885.5|5890.6|5884.6|5891.5|5885.5|5890.6|5884.6|3
1641483700000|2022-01-06 15:41:40|5891|5885|5892.6|5886.6|5892.6|5886.6|5891|5885|10
1641483710000|2022-01-06 15:41:50|5892.7|5886.7|5892.6|5886.6|5893.1|5887.1|5892.6|5886.6|5
1641483720000|2022-01-06 15:42:00|5891.8|5885.8|5890.6|5884.6|5891.8|5885.8|5890.1|5884.1|11
1641483740000|2022-01-06 15:42:20|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|1
1641483750000|2022-01-06 15:42:30|||||||||3
1641483760000|2022-01-06 15:42:40|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.5|5884.5|7
1641483770000|2022-01-06 15:42:50|5889.1|5883.1|5889.1|5883.1|5890.1|5884.1|5888.5|5882.5|14
1641483780000|2022-01-06 15:43:00|5888.7|5882.7|5889.1|5883.1|5889.1|5883.1|5887.8|5881.8|20
1641483790000|2022-01-06 15:43:10|5889.6|5883.6|5892.1|5886.1|5892.1|5886.1|5889.1|5883.1|10
1641483800000|2022-01-06 15:43:20|5892.5|5886.5|5894.5|5888.5|5894.5|5888.5|5892.5|5886.5|3
1641483810000|2022-01-06 15:43:30|5894.6|5888.6|5894.1|5888.1|5896.6|5890.6|5894.1|5888.1|9
1641483820000|2022-01-06 15:43:40|5895.1|5889.1|5895.6|5889.6|5896.6|5890.6|5895.1|5889.1|32
1641483830000|2022-01-06 15:43:50|5895.1|5889.1|5895.6|5889.6|5895.6|5889.6|5895.1|5889.1|5
1641483840000|2022-01-06 15:44:00|5896.6|5890.6|5893.6|5887.6|5896.6|5890.6|5893.6|5887.6|6
1641483850000|2022-01-06 15:44:10|5894.1|5888.1|5893.2|5887.2|5894.6|5888.6|5893.2|5887.2|28
1641483860000|2022-01-06 15:44:20|5892.6|5886.6|5897.1|5891.1|5897.6|5891.6|5892.5|5886.5|35
1641483870000|2022-01-06 15:44:30|5896.7|5890.7|5896.2|5890.2|5896.7|5890.7|5896.2|5890.2|13
1641483880000|2022-01-06 15:44:40|5897.2|5891.2|5897.2|5891.2|5899.1|5893.1|5896.2|5890.2|45
1641483890000|2022-01-06 15:44:50|5899.1|5893.1|5899.2|5893.2|5899.2|5893.2|5899.1|5893.1|8
1641483900000|2022-01-06 15:45:00|5899.7|5893.7|5895.2|5889.2|5899.7|5893.7|5895.2|5889.2|11
1641483910000|2022-01-06 15:45:10|5895.7|5889.7|5896.1|5890.1|5897.6|5891.6|5895.7|5889.7|7
1641483920000|2022-01-06 15:45:20|5895.5|5889.5|5897|5891|5897|5891|5895.5|5889.5|1
1641483930000|2022-01-06 15:45:30|5897.1|5891.1|5897.2|5891.2|5897.4|5891.4|5896.6|5890.6|6
1641483940000|2022-01-06 15:45:40|5897.7|5891.7|5897.2|5891.2|5898.2|5892.2|5897.2|5891.2|3
1641483950000|2022-01-06 15:45:50|5896.7|5890.7|5894.6|5888.6|5897.1|5891.1|5894.6|5888.6|14
1641483960000|2022-01-06 15:46:00|5895.4|5889.4|5895.1|5889.1|5895.6|5889.6|5895.1|5889.1|3
1641483970000|2022-01-06 15:46:10|5894.6|5888.6|5896.1|5890.1|5896.1|5890.1|5894.6|5888.6|14
1641483980000|2022-01-06 15:46:20|5895.6|5889.6|5894.6|5888.6|5895.6|5889.6|5894.6|5888.6|3
1641483990000|2022-01-06 15:46:30|5894.5|5888.5|5895|5889|5895|5889|5893.6|5887.6|14
1641484000000|2022-01-06 15:46:40|5894.6|5888.6|5894.6|5888.6|5895|5889|5894.6|5888.6|5
1641484010000|2022-01-06 15:46:50|5895|5889|5896.1|5890.1|5896.1|5890.1|5895|5889|3
1641484020000|2022-01-06 15:47:00|5897.1|5891.1|5896.1|5890.1|5897.6|5891.6|5896.1|5890.1|11
1641484040000|2022-01-06 15:47:20|5897.1|5891.1|5900.6|5894.6|5901.6|5895.6|5897.1|5891.1|12
1641484050000|2022-01-06 15:47:30|5900.7|5894.7|5900.5|5894.5|5900.7|5894.7|5899.1|5893.1|7
1641484060000|2022-01-06 15:47:40|5900.6|5894.6|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|4
1641484070000|2022-01-06 15:47:50|5900.3|5894.3|5900.6|5894.6|5900.6|5894.6|5900.3|5894.3|9
1641484080000|2022-01-06 15:48:00|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901|5895|14
1641484090000|2022-01-06 15:48:10|5900.7|5894.7|5901|5895|5901.1|5895.1|5900.6|5894.6|7
1641484100000|2022-01-06 15:48:20|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1641484110000|2022-01-06 15:48:30|5900.7|5894.7|5900.6|5894.6|5900.7|5894.7|5900.6|5894.6|2
1641484120000|2022-01-06 15:48:40|5899.1|5893.1|5900.1|5894.1|5900.6|5894.6|5899.1|5893.1|5
1641484130000|2022-01-06 15:48:50|5900|5894|5900.1|5894.1|5900.1|5894.1|5900|5894|0
1641484140000|2022-01-06 15:49:00|5901.6|5895.6|5903.1|5897.1|5903.2|5897.2|5901.1|5895.1|17
1641484150000|2022-01-06 15:49:10|5902.7|5896.7|5904.1|5898.1|5904.1|5898.1|5902.7|5896.7|2
1641484160000|2022-01-06 15:49:20|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.2|5895.2|20
1641484170000|2022-01-06 15:49:30|5901.5|5895.5|5900.1|5894.1|5901.6|5895.6|5900.1|5894.1|9
1641484180000|2022-01-06 15:49:40|5899.2|5893.2|5898.1|5892.1|5899.6|5893.6|5897.6|5891.6|23
1641484190000|2022-01-06 15:49:50|5897.7|5891.7|5897.6|5891.6|5897.7|5891.7|5897.6|5891.6|1
1641484200000|2022-01-06 15:50:00|5898.6|5892.6|5897.6|5891.6|5898.6|5892.6|5897.6|5891.6|5
1641484210000|2022-01-06 15:50:10|5898.5|5892.5|5898.6|5892.6|5899.1|5893.1|5898.5|5892.5|6
1641484220000|2022-01-06 15:50:20|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5897.6|5891.6|4
1641484230000|2022-01-06 15:50:30|5897.6|5891.6|5896.6|5890.6|5897.6|5891.6|5896.6|5890.6|2
1641484240000|2022-01-06 15:50:40|5895.6|5889.6|5898.6|5892.6|5899|5893|5895.6|5889.6|18
1641484250000|2022-01-06 15:50:50|5898.1|5892.1|5900|5894|5900|5894|5898.1|5892.1|9
1641484260000|2022-01-06 15:51:00|5900.1|5894.1|5898.6|5892.6|5900.1|5894.1|5898.6|5892.6|5
1641484270000|2022-01-06 15:51:10|5897.7|5891.7|5895.6|5889.6|5897.7|5891.7|5895.6|5889.6|12
1641484280000|2022-01-06 15:51:20|5895.5|5889.5|5892.9|5886.9|5895.5|5889.5|5892.5|5886.5|65
1641484290000|2022-01-06 15:51:30|5892.8|5886.8|5893.3|5887.3|5893.3|5887.3|5892.4|5886.4|40
1641484300000|2022-01-06 15:51:40|5893.5|5887.5|5896.9|5890.9|5896.9|5890.9|5893.5|5887.5|8
1641484310000|2022-01-06 15:51:50|5896.4|5890.4|5898.4|5892.4|5898.4|5892.4|5896.4|5890.4|1
1641484320000|2022-01-06 15:52:00|5898.9|5892.9|5898.9|5892.9|5899.4|5893.4|5898.9|5892.9|5
1641484330000|2022-01-06 15:52:10|5899.4|5893.4|5898.4|5892.4|5899.8|5893.8|5898.4|5892.4|4
1641484340000|2022-01-06 15:52:20|5897.9|5891.9|5896.9|5890.9|5897.9|5891.9|5896.5|5890.5|7
1641484350000|2022-01-06 15:52:30|5898.8|5892.8|5901.4|5895.4|5901.4|5895.4|5898.8|5892.8|11
1641484360000|2022-01-06 15:52:40|5901.3|5895.3|5900.9|5894.9|5901.4|5895.4|5900.9|5894.9|7
1641484370000|2022-01-06 15:52:50|5901|5895|5900|5894|5903.4|5897.4|5900|5894|17
1641484380000|2022-01-06 15:53:00|5900.4|5894.4|5901.9|5895.9|5901.9|5895.9|5900.4|5894.4|7
1641484390000|2022-01-06 15:53:10|5901.5|5895.5|5902.9|5896.9|5903.5|5897.5|5901.4|5895.4|13
1641484400000|2022-01-06 15:53:20|5903.4|5897.4|5902.4|5896.4|5903.4|5897.4|5902.4|5896.4|2
1641484410000|2022-01-06 15:53:30|5901.9|5895.9|5901.4|5895.4|5901.9|5895.9|5901.4|5895.4|3
1641484420000|2022-01-06 15:53:40|5902.4|5896.4|5902.9|5896.9|5902.9|5896.9|5902.4|5896.4|8
1641484450000|2022-01-06 15:54:10|||||||||2
1641484460000|2022-01-06 15:54:20|5902.5|5896.5|5904.4|5898.4|5904.4|5898.4|5902.5|5896.5|5
1641484470000|2022-01-06 15:54:30|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|8
1641484480000|2022-01-06 15:54:40|5905.4|5899.4|5905.9|5899.9|5905.9|5899.9|5905.4|5899.4|2
1641484490000|2022-01-06 15:54:50|5906.3|5900.3|5910.4|5904.4|5910.4|5904.4|5906.3|5900.3|15
1641484500000|2022-01-06 15:55:00|5911.9|5905.9|5915.4|5909.4|5916.3|5910.3|5910.9|5904.9|34
1641484510000|2022-01-06 15:55:10|5915.3|5909.3|5914.8|5908.8|5915.3|5909.3|5913.4|5907.4|9
1641484520000|2022-01-06 15:55:20|5914.9|5908.9|5912.9|5906.9|5915.4|5909.4|5912.4|5906.4|9
1641484530000|2022-01-06 15:55:30|5913.8|5907.8|5913|5907|5914.4|5908.4|5912.9|5906.9|12
1641484540000|2022-01-06 15:55:40|5912.4|5906.4|5913.9|5907.9|5913.9|5907.9|5911.4|5905.4|8
1641484550000|2022-01-06 15:55:50|5913.4|5907.4|5912.4|5906.4|5914.8|5908.8|5912.4|5906.4|2
1641484560000|2022-01-06 15:56:00|5912.8|5906.8|5910.9|5904.9|5913.3|5907.3|5910|5904|13
1641484570000|2022-01-06 15:56:10|5911.9|5905.9|5910.9|5904.9|5911.9|5905.9|5910.9|5904.9|2
1641484580000|2022-01-06 15:56:20|5910.4|5904.4|5908.9|5902.9|5910.4|5904.4|5908.9|5902.9|4
1641484590000|2022-01-06 15:56:30|5908.4|5902.4|5908.4|5902.4|5908.9|5902.9|5908.4|5902.4|2
1641484600000|2022-01-06 15:56:40|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|8
1641484610000|2022-01-06 15:56:50|5909.9|5903.9|5911.9|5905.9|5911.9|5905.9|5909.9|5903.9|6
1641484620000|2022-01-06 15:57:00|5912.4|5906.4|5912.9|5906.9|5912.9|5906.9|5911.9|5905.9|13
1641484630000|2022-01-06 15:57:10|5912.4|5906.4|5911|5905|5913.4|5907.4|5911|5905|3
1641484640000|2022-01-06 15:57:20|5910.4|5904.4|5910.9|5904.9|5910.9|5904.9|5910.4|5904.4|20
1641484670000|2022-01-06 15:57:50|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.4|5904.4|5
1641484680000|2022-01-06 15:58:00|5910.4|5904.4|5910.8|5904.8|5910.8|5904.8|5910.4|5904.4|1
1641484690000|2022-01-06 15:58:10|5911.8|5905.8|5911.9|5905.9|5912.9|5906.9|5911.8|5905.8|9
1641484700000|2022-01-06 15:58:20|5912.4|5906.4|5912.9|5906.9|5912.9|5906.9|5912.4|5906.4|1
1641484710000|2022-01-06 15:58:30|5913.3|5907.3|5912.4|5906.4|5913.4|5907.4|5911.9|5905.9|13
1641484720000|2022-01-06 15:58:40|5912.3|5906.3|5909|5903|5912.4|5906.4|5909|5903|15
1641484730000|2022-01-06 15:58:50|5910.3|5904.3|5909.9|5903.9|5910.3|5904.3|5909.9|5903.9|4
1641484740000|2022-01-06 15:59:00|5909.4|5903.4|5908|5902|5909.9|5903.9|5908|5902|3
1641484750000|2022-01-06 15:59:10|5907.9|5901.9|5906|5900|5907.9|5901.9|5906|5900|6
1641484760000|2022-01-06 15:59:20|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.5|5899.5|2
1641484770000|2022-01-06 15:59:30|5906.4|5900.4|5906.9|5900.9|5906.9|5900.9|5905.9|5899.9|4
1641484780000|2022-01-06 15:59:40|5906.4|5900.4|5905.9|5899.9|5906.4|5900.4|5905.9|5899.9|29
1641484790000|2022-01-06 15:59:50|||||||||13
1641484800000|2022-01-06 16:00:00|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.5|5900.5|5
1641484810000|2022-01-06 16:00:10|5906.5|5900.5|5906.9|5900.9|5906.9|5900.9|5906.5|5900.5|2
1641484820000|2022-01-06 16:00:20|5906.5|5900.5|5906.9|5900.9|5907.5|5901.5|5906.5|5900.5|6
1641484830000|2022-01-06 16:00:30|||||||||6
1641484840000|2022-01-06 16:00:40|||||||||15
1641484850000|2022-01-06 16:00:50|5907|5901|5909.9|5903.9|5909.9|5903.9|5907|5901|7
1641484860000|2022-01-06 16:01:00|5910.3|5904.3|5909.9|5903.9|5910.4|5904.4|5909.9|5903.9|5
1641484870000|2022-01-06 16:01:10|5910|5904|5910|5904|5910|5904|5910|5904|0
1641484880000|2022-01-06 16:01:20|5910.9|5904.9|5908|5902|5910.9|5904.9|5908|5902|5
1641484890000|2022-01-06 16:01:30|5907.9|5901.9|5907|5901|5907.9|5901.9|5906.9|5900.9|3
1641484900000|2022-01-06 16:01:40|5906.9|5900.9|5908.9|5902.9|5909|5903|5906.4|5900.4|7
1641484910000|2022-01-06 16:01:50|5908.5|5902.5|5907.9|5901.9|5908.5|5902.5|5907.9|5901.9|4
1641484920000|2022-01-06 16:02:00|5908.3|5902.3|5905.9|5899.9|5909.4|5903.4|5905.9|5899.9|5
1641484930000|2022-01-06 16:02:10|5907.8|5901.8|5906|5900|5908|5902|5906|5900|10
1641484940000|2022-01-06 16:02:20|5905.6|5899.6|5904.4|5898.4|5905.6|5899.6|5903.9|5897.9|6
1641484950000|2022-01-06 16:02:30|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|2
1641484960000|2022-01-06 16:02:40|5904.3|5898.3|5903.9|5897.9|5904.3|5898.3|5903.9|5897.9|5
1641484980000|2022-01-06 16:03:00|5904.4|5898.4|5905.4|5899.4|5905.4|5899.4|5904.4|5898.4|4
1641484990000|2022-01-06 16:03:10|5906.4|5900.4|5908.9|5902.9|5908.9|5902.9|5906.4|5900.4|4
1641485000000|2022-01-06 16:03:20|5908.4|5902.4|5909.4|5903.4|5909.4|5903.4|5907.9|5901.9|3
1641485010000|2022-01-06 16:03:30|5909.8|5903.8|5908.9|5902.9|5910.9|5904.9|5908.9|5902.9|6
1641485020000|2022-01-06 16:03:40|5909.4|5903.4|5908.9|5902.9|5909.4|5903.4|5908.9|5902.9|0
1641485030000|2022-01-06 16:03:50|5909.4|5903.4|5909.9|5903.9|5910.4|5904.4|5908.9|5902.9|1
1641485040000|2022-01-06 16:04:00|5909.4|5903.4|5908.4|5902.4|5909.4|5903.4|5908.4|5902.4|3
1641485050000|2022-01-06 16:04:10|5908|5902|5908.4|5902.4|5908.4|5902.4|5908|5902|3
1641485060000|2022-01-06 16:04:20|5909.4|5903.4|5908.9|5902.9|5909.4|5903.4|5908.9|5902.9|8
1641485070000|2022-01-06 16:04:30|5908|5902|5905|5899|5908|5902|5905|5899|4
1641485090000|2022-01-06 16:04:50|5903.9|5897.9|5903.9|5897.9|5904.4|5898.4|5903.4|5897.4|5
1641485100000|2022-01-06 16:05:00|5904.4|5898.4|5905.4|5899.4|5905.4|5899.4|5904.4|5898.4|2
1641485110000|2022-01-06 16:05:10|5905.8|5899.8|5904.9|5898.9|5906.4|5900.4|5904.9|5898.9|1
1641485120000|2022-01-06 16:05:20|5904.4|5898.4|5904.9|5898.9|5905.9|5899.9|5904.4|5898.4|7
1641485130000|2022-01-06 16:05:30|5904.4|5898.4|5904.9|5898.9|5904.9|5898.9|5903.9|5897.9|2
1641485140000|2022-01-06 16:05:40|5905.9|5899.9|5904.9|5898.9|5905.9|5899.9|5904.9|5898.9|5
1641485150000|2022-01-06 16:05:50|5905.4|5899.4|5905.9|5899.9|5906.4|5900.4|5905.4|5899.4|2
1641485160000|2022-01-06 16:06:00|5906.4|5900.4|5909.4|5903.4|5909.4|5903.4|5906.4|5900.4|12
1641485170000|2022-01-06 16:06:10|5913.6|5907.6|5909.9|5903.9|5913.6|5907.6|5909.9|5903.9|35
1641485180000|2022-01-06 16:06:20|||||||||4
1641485190000|2022-01-06 16:06:30|5910.4|5904.4|5910.9|5904.9|5910.9|5904.9|5910.4|5904.4|3
1641485210000|2022-01-06 16:06:50|5911.3|5905.3|5910.4|5904.4|5911.3|5905.3|5910.4|5904.4|1
1641485220000|2022-01-06 16:07:00|5910|5904|5909.4|5903.4|5910|5904|5909.4|5903.4|2
1641485230000|2022-01-06 16:07:10|5909|5903|5910.4|5904.4|5910.4|5904.4|5909|5903|4
1641485240000|2022-01-06 16:07:20|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|1
1641485250000|2022-01-06 16:07:30|5910.4|5904.4|5910.4|5904.4|5911.4|5905.4|5910.4|5904.4|5
1641485260000|2022-01-06 16:07:40|5912.4|5906.4|5913.4|5907.4|5913.4|5907.4|5912|5906|7
1641485270000|2022-01-06 16:07:50|5914.3|5908.3|5912.9|5906.9|5914.3|5908.3|5912.5|5906.5|8
1641485280000|2022-01-06 16:08:00|5912.5|5906.5|5912|5906|5912.5|5906.5|5912|5906|11
1641485290000|2022-01-06 16:08:10|5912.4|5906.4|5912|5906|5912.4|5906.4|5912|5906|1
1641485300000|2022-01-06 16:08:20|5911.5|5905.5|5912|5906|5912|5906|5911.5|5905.5|9
1641485320000|2022-01-06 16:08:40|5911.5|5905.5|5911.5|5905.5|5912|5906|5911.5|5905.5|11
1641485330000|2022-01-06 16:08:50|5912|5906|5912|5906|5912|5906|5911.6|5905.6|26
1641485340000|2022-01-06 16:09:00|5913|5907|5914|5908|5914.4|5908.4|5913|5907|15
1641485350000|2022-01-06 16:09:10|5913.9|5907.9|5913.1|5907.1|5913.9|5907.9|5913.1|5907.1|2
1641485360000|2022-01-06 16:09:20|5913.5|5907.5|5914.4|5908.4|5914.4|5908.4|5913.5|5907.5|2
1641485370000|2022-01-06 16:09:30|5914.3|5908.3|5913.5|5907.5|5914.3|5908.3|5913.5|5907.5|1
1641485380000|2022-01-06 16:09:40|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|2
1641485390000|2022-01-06 16:09:50|5913|5907|5913.1|5907.1|5913.1|5907.1|5913|5907|3
1641485400000|2022-01-06 16:10:00|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|1
1641485410000|2022-01-06 16:10:10|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|10
1641485430000|2022-01-06 16:10:30|5913|5907|5913.1|5907.1|5913.1|5907.1|5913|5907|8
1641485440000|2022-01-06 16:10:40|5913.5|5907.5|5918.1|5912.1|5918.1|5912.1|5913.5|5907.5|8
1641485450000|2022-01-06 16:10:50|5917.5|5911.5|5919.1|5913.1|5919.1|5913.1|5917.1|5911.1|4
1641485460000|2022-01-06 16:11:00|5918.6|5912.6|5922|5916|5922|5916|5918.6|5912.6|9
1641485470000|2022-01-06 16:11:10|5923.4|5917.4|5922.5|5916.5|5923.9|5917.9|5921.5|5915.5|13
1641485480000|2022-01-06 16:11:20|5923.3|5917.3|5924|5918|5924|5918|5923.3|5917.3|6
1641485490000|2022-01-06 16:11:30|5923.5|5917.5|5923|5917|5923.5|5917.5|5923|5917|5
1641485500000|2022-01-06 16:11:40|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|3
1641485510000|2022-01-06 16:11:50|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|7
1641485520000|2022-01-06 16:12:00|5923.3|5917.3|5922.5|5916.5|5924.4|5918.4|5922.5|5916.5|28
1641485530000|2022-01-06 16:12:10|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5
1641485550000|2022-01-06 16:12:30|5921|5915|5921.5|5915.5|5921.5|5915.5|5920.9|5914.9|1
1641485560000|2022-01-06 16:12:40|5921.4|5915.4|5922.7|5916.7|5923.5|5917.5|5920.6|5914.6|17
1641485570000|2022-01-06 16:12:50|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|5923.1|5917.1|6
1641485580000|2022-01-06 16:13:00|5923|5917|5923|5917|5923.5|5917.5|5922.9|5916.9|2
1641485600000|2022-01-06 16:13:20|5922.5|5916.5|5920.4|5914.4|5922.5|5916.5|5920.4|5914.4|1
1641485610000|2022-01-06 16:13:30|5919.9|5913.9|5921.9|5915.9|5921.9|5915.9|5919.9|5913.9|13
1641485620000|2022-01-06 16:13:40|5921.5|5915.5|5922.5|5916.5|5922.8|5916.8|5921|5915|3
1641485630000|2022-01-06 16:13:50|5922.1|5916.1|5920|5914|5922.5|5916.5|5920|5914|19
1641485640000|2022-01-06 16:14:00|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920|5914|4
1641485650000|2022-01-06 16:14:10|5921.3|5915.3|5920.9|5914.9|5921.3|5915.3|5920.9|5914.9|5
1641485660000|2022-01-06 16:14:20|5921|5915|5922.9|5916.9|5922.9|5916.9|5921|5915|5
1641485670000|2022-01-06 16:14:30|5923.3|5917.3|5924.4|5918.4|5924.4|5918.4|5923.3|5917.3|8
1641485680000|2022-01-06 16:14:40|5923.9|5917.9|5923.4|5917.4|5924.4|5918.4|5923.4|5917.4|4
1641485690000|2022-01-06 16:14:50|5923.8|5917.8|5923.9|5917.9|5923.9|5917.9|5923.8|5917.8|2
1641485700000|2022-01-06 16:15:00|||||||||2
1641485710000|2022-01-06 16:15:10|5923.5|5917.5|5922.4|5916.4|5923.5|5917.5|5922.4|5916.4|2
1641485720000|2022-01-06 16:15:20|5922.3|5916.3|5923.4|5917.4|5924.4|5918.4|5922.3|5916.3|8
1641485730000|2022-01-06 16:15:30|5923.9|5917.9|5923.4|5917.4|5924.4|5918.4|5923.4|5917.4|7
1641485740000|2022-01-06 16:15:40|5922.4|5916.4|5922.9|5916.9|5922.9|5916.9|5922.4|5916.4|3
1641485750000|2022-01-06 16:15:50|5923.3|5917.3|5922.4|5916.4|5923.8|5917.8|5922.4|5916.4|2
1641485760000|2022-01-06 16:16:00|5923.8|5917.8|5926.9|5920.9|5927.8|5921.8|5922.4|5916.4|30
1641485770000|2022-01-06 16:16:10|5926.4|5920.4|5925.3|5919.3|5926.4|5920.4|5923.9|5917.9|28
1641485780000|2022-01-06 16:16:20|5925.9|5919.9|5921.9|5915.9|5925.9|5919.9|5921.9|5915.9|4
1641485790000|2022-01-06 16:16:30|5921.4|5915.4|5919.9|5913.9|5921.4|5915.4|5919.9|5913.9|2
1641485800000|2022-01-06 16:16:40|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5
1641485810000|2022-01-06 16:16:50|5920.9|5914.9|5920.8|5914.8|5920.9|5914.9|5920.8|5914.8|0
1641485820000|2022-01-06 16:17:00|5921.3|5915.3|5923.9|5917.9|5923.9|5917.9|5920|5914|5
1641485830000|2022-01-06 16:17:10|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.8|5916.8|4
1641485850000|2022-01-06 16:17:30|5923.3|5917.3|5923.4|5917.4|5923.4|5917.4|5923.3|5917.3|1
1641485860000|2022-01-06 16:17:40|5924.4|5918.4|5925.9|5919.9|5925.9|5919.9|5924.3|5918.3|2
1641485880000|2022-01-06 16:18:00|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|5924.9|5918.9|2
1641485890000|2022-01-06 16:18:10|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|2
1641485900000|2022-01-06 16:18:20|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|1
1641485910000|2022-01-06 16:18:30|5923.9|5917.9|5922.9|5916.9|5923.9|5917.9|5922.9|5916.9|5
1641485920000|2022-01-06 16:18:40|5922|5916|5922.8|5916.8|5922.8|5916.8|5922|5916|0
1641485930000|2022-01-06 16:18:50|5922|5916|5922|5916|5922|5916|5922|5916|1
1641485940000|2022-01-06 16:19:00|5922.4|5916.4|5919.9|5913.9|5922.8|5916.8|5919.5|5913.5|8
1641485950000|2022-01-06 16:19:10|5919.4|5913.4|5920.4|5914.4|5920.4|5914.4|5919.4|5913.4|7
1641485960000|2022-01-06 16:19:20|5919.9|5913.9|5920.4|5914.4|5920.4|5914.4|5919.9|5913.9|4
1641485970000|2022-01-06 16:19:30|5920|5914|5919.4|5913.4|5920|5914|5919.4|5913.4|6
1641485980000|2022-01-06 16:19:40|||||||||2
1641485990000|2022-01-06 16:19:50|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1641486000000|2022-01-06 16:20:00|5920.4|5914.4|5919.9|5913.9|5920.4|5914.4|5919.9|5913.9|1
1641486010000|2022-01-06 16:20:10|5920.3|5914.3|5920.4|5914.4|5920.4|5914.4|5919.9|5913.9|3
1641486020000|2022-01-06 16:20:20|5919.9|5913.9|5918.4|5912.4|5919.9|5913.9|5918.4|5912.4|5
1641486030000|2022-01-06 16:20:30|5918|5912|5918|5912|5918|5912|5918|5912|2
1641486040000|2022-01-06 16:20:40|5917.9|5911.9|5918|5912|5918.4|5912.4|5917.9|5911.9|6
1641486050000|2022-01-06 16:20:50|||||||||1
1641486060000|2022-01-06 16:21:00|5917.9|5911.9|5917.4|5911.4|5917.9|5911.9|5917.4|5911.4|1
1641486070000|2022-01-06 16:21:10|5917.9|5911.9|5919.9|5913.9|5920.4|5914.4|5917.9|5911.9|9
1641486080000|2022-01-06 16:21:20|5920.4|5914.4|5920.8|5914.8|5920.9|5914.9|5920.3|5914.3|5
1641486090000|2022-01-06 16:21:30|5920.9|5914.9|5917.9|5911.9|5920.9|5914.9|5917.9|5911.9|3
1641486100000|2022-01-06 16:21:40|5917.4|5911.4|5918.4|5912.4|5918.4|5912.4|5917.4|5911.4|27
1641486110000|2022-01-06 16:21:50|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|1
1641486120000|2022-01-06 16:22:00|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|1
1641486130000|2022-01-06 16:22:10|5919|5913|5919.4|5913.4|5920.9|5914.9|5918.9|5912.9|18
1641486140000|2022-01-06 16:22:20|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5918.9|5912.9|8
1641486150000|2022-01-06 16:22:30|5918.9|5912.9|5919.9|5913.9|5919.9|5913.9|5918.9|5912.9|3
1641486160000|2022-01-06 16:22:40|5920.4|5914.4|5918.9|5912.9|5920.4|5914.4|5918.9|5912.9|3
1641486170000|2022-01-06 16:22:50|5917.9|5911.9|5917.8|5911.8|5917.9|5911.9|5917.5|5911.5|6
1641486180000|2022-01-06 16:23:00|5917.9|5911.9|5916.5|5910.5|5917.9|5911.9|5915.9|5909.9|4
1641486190000|2022-01-06 16:23:10|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|0
1641486200000|2022-01-06 16:23:20|5917.4|5911.4|5917.8|5911.8|5918.3|5912.3|5916.9|5910.9|3
1641486210000|2022-01-06 16:23:30|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|3
1641486220000|2022-01-06 16:23:40|5917.8|5911.8|5917.8|5911.8|5917.9|5911.9|5917.4|5911.4|1
1641486230000|2022-01-06 16:23:50|||||||||1
1641486240000|2022-01-06 16:24:00|5917.9|5911.9|5916.9|5910.9|5917.9|5911.9|5916.9|5910.9|5
1641486250000|2022-01-06 16:24:10|5917.5|5911.5|5916.8|5910.8|5917.5|5911.5|5915|5909|6
1641486260000|2022-01-06 16:24:20|5916.9|5910.9|5915.9|5909.9|5916.9|5910.9|5915.9|5909.9|0
1641486270000|2022-01-06 16:24:30|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5
1641486290000|2022-01-06 16:24:50|5916.5|5910.5|5914.9|5908.9|5916.5|5910.5|5914.9|5908.9|3
1641486300000|2022-01-06 16:25:00|5913.9|5907.9|5913.9|5907.9|5914|5908|5913|5907|7
1641486310000|2022-01-06 16:25:10|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|27
1641486320000|2022-01-06 16:25:20|5912.4|5906.4|5912.9|5906.9|5912.9|5906.9|5912.4|5906.4|4
1641486330000|2022-01-06 16:25:30|5912.4|5906.4|5912.4|5906.4|5912.5|5906.5|5912|5906|2
1641486340000|2022-01-06 16:25:40|5912|5906|5912|5906|5912.4|5906.4|5912|5906|9
1641486350000|2022-01-06 16:25:50|5912.4|5906.4|5912|5906|5912.4|5906.4|5911.6|5905.6|1
1641486360000|2022-01-06 16:26:00|5912.4|5906.4|5913|5907|5913|5907|5912.4|5906.4|6
1641486370000|2022-01-06 16:26:10|5913.8|5907.8|5912|5906|5913.8|5907.8|5912|5906|25
1641486380000|2022-01-06 16:26:20|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|1
1641486400000|2022-01-06 16:26:40|5911.5|5905.5|5912|5906|5912|5906|5911.5|5905.5|5
1641486410000|2022-01-06 16:26:50|5912.4|5906.4|5912|5906|5912.4|5906.4|5911.9|5905.9|1
1641486420000|2022-01-06 16:27:00|5911.5|5905.5|5913|5907|5913|5907|5911.5|5905.5|15
1641486430000|2022-01-06 16:27:10|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|2
1641486440000|2022-01-06 16:27:20|5912|5906|5912|5906|5912|5906|5911.5|5905.5|6
1641486470000|2022-01-06 16:27:50|5912.4|5906.4|5912|5906|5914|5908|5911.5|5905.5|17
1641486480000|2022-01-06 16:28:00|5911.5|5905.5|5912.4|5906.4|5912.4|5906.4|5911.5|5905.5|7
1641486490000|2022-01-06 16:28:10|5912|5906|5912|5906|5912|5906|5912|5906|0
1641486500000|2022-01-06 16:28:20|5912.4|5906.4|5912|5906|5912.4|5906.4|5912|5906|2
1641486510000|2022-01-06 16:28:30|5912.4|5906.4|5912|5906|5912.4|5906.4|5912|5906|2
1641486520000|2022-01-06 16:28:40|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|6
1641486530000|2022-01-06 16:28:50|||||||||22
1641486540000|2022-01-06 16:29:00|||||||||18
1641486550000|2022-01-06 16:29:10|5912.5|5906.5|5912|5906|5917|5911|5912|5906|16
1641486560000|2022-01-06 16:29:20|5912.4|5906.4|5912|5906|5912.4|5906.4|5912|5906|3
1641486570000|2022-01-06 16:29:30|5912.4|5906.4|5912|5906|5912.9|5906.9|5912|5906|11
1641486580000|2022-01-06 16:29:40|5912.4|5906.4|5912.5|5906.5|5912.5|5906.5|5912|5906|4
1641486590000|2022-01-06 16:29:50|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|1
1641486600000|2022-01-06 16:30:00|5912.4|5906.4|5912|5906|5912.4|5906.4|5912|5906|3
1641486610000|2022-01-06 16:30:10|5911.5|5905.5|5912|5906|5912|5906|5911.5|5905.5|4
1641486620000|2022-01-06 16:30:20|||||||||5
1641486630000|2022-01-06 16:30:30|||||||||6
1641486640000|2022-01-06 16:30:40|5911.5|5905.5|5911.5|5905.5|5912|5906|5911.5|5905.5|1
1641486650000|2022-01-06 16:30:50|5912|5906|5912|5906|5912|5906|5912|5906|15
1641486680000|2022-01-06 16:31:20|5911.5|5905.5|5911.2|5905.2|5911.5|5905.5|5911.2|5905.2|16
1641486690000|2022-01-06 16:31:30|5911.6|5905.6|5912.1|5906.1|5912.6|5906.6|5911.6|5905.6|13
1641486700000|2022-01-06 16:31:40|5911.7|5905.7|5912.1|5906.1|5912.1|5906.1|5911.7|5905.7|1
1641486710000|2022-01-06 16:31:50|||||||||2
1641486720000|2022-01-06 16:32:00|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|4
1641486730000|2022-01-06 16:32:10|5913.5|5907.5|5913.1|5907.1|5913.5|5907.5|5913.1|5907.1|2
1641486740000|2022-01-06 16:32:20|5912.7|5906.7|5913.1|5907.1|5913.1|5907.1|5912.7|5906.7|3
1641486750000|2022-01-06 16:32:30|5912.6|5906.6|5913.2|5907.2|5914.1|5908.1|5912.2|5906.2|17
1641486760000|2022-01-06 16:32:40|5913.6|5907.6|5912.6|5906.6|5913.6|5907.6|5912.6|5906.6|3
1641486770000|2022-01-06 16:32:50|||||||||1
1641486780000|2022-01-06 16:33:00|5913.1|5907.1|5912.2|5906.2|5913.2|5907.2|5912.2|5906.2|6
1641486790000|2022-01-06 16:33:10|5911.8|5905.8|5911.6|5905.6|5911.8|5905.8|5911.6|5905.6|1
1641486800000|2022-01-06 16:33:20|5912.2|5906.2|5913.1|5907.1|5913.1|5907.1|5912.2|5906.2|4
1641486810000|2022-01-06 16:33:30|5913.5|5907.5|5914.1|5908.1|5914.1|5908.1|5913.5|5907.5|6
1641486820000|2022-01-06 16:33:40|5913.6|5907.6|5913.1|5907.1|5913.6|5907.6|5913.1|5907.1|7
1641486830000|2022-01-06 16:33:50|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5
1641486840000|2022-01-06 16:34:00|5913.6|5907.6|5912.1|5906.1|5914.4|5908.4|5912.1|5906.1|13
1641486850000|2022-01-06 16:34:10|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|6
1641486860000|2022-01-06 16:34:20|5911.7|5905.7|5912|5906|5912|5906|5911.6|5905.6|9
1641486870000|2022-01-06 16:34:30|5912.5|5906.5|5912.6|5906.6|5912.6|5906.6|5912|5906|3
1641486890000|2022-01-06 16:34:50|5913.1|5907.1|5913.6|5907.6|5913.6|5907.6|5913.1|5907.1|2
1641486900000|2022-01-06 16:35:00|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|4
1641486910000|2022-01-06 16:35:10|5916.2|5910.2|5912.1|5906.1|5916.2|5910.2|5911.2|5905.2|18
1641486920000|2022-01-06 16:35:20|5912|5906|5912.1|5906.1|5912.1|5906.1|5912|5906|1
1641486930000|2022-01-06 16:35:30|5911.6|5905.6|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|1
1641486940000|2022-01-06 16:35:40|5915|5909|5914.1|5908.1|5915.1|5909.1|5914.1|5908.1|21
1641486950000|2022-01-06 16:35:50|5913.7|5907.7|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|3
1641486960000|2022-01-06 16:36:00|5912.7|5906.7|5914.1|5908.1|5914.1|5908.1|5912.2|5906.2|6
1641486970000|2022-01-06 16:36:10|5913.7|5907.7|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|1
1641486980000|2022-01-06 16:36:20|5914.5|5908.5|5915.1|5909.1|5915.2|5909.2|5914.5|5908.5|1
1641486990000|2022-01-06 16:36:30|5915.6|5909.6|5915.1|5909.1|5915.6|5909.6|5915.1|5909.1|1
1641487000000|2022-01-06 16:36:40|5915.5|5909.5|5916.1|5910.1|5916.1|5910.1|5915.5|5909.5|5
1641487010000|2022-01-06 16:36:50|5915.6|5909.6|5914.2|5908.2|5915.6|5909.6|5914.2|5908.2|9
1641487020000|2022-01-06 16:37:00|5913.7|5907.7|5914.6|5908.6|5914.6|5908.6|5913.7|5907.7|12
1641487030000|2022-01-06 16:37:10|5914.2|5908.2|5914.1|5908.1|5914.2|5908.2|5914.1|5908.1|1
1641487040000|2022-01-06 16:37:20|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|1
1641487050000|2022-01-06 16:37:30|5914.2|5908.2|5915.6|5909.6|5915.6|5909.6|5914.2|5908.2|3
1641487060000|2022-01-06 16:37:40|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|8
1641487070000|2022-01-06 16:37:50|5914.2|5908.2|5914.2|5908.2|5915.1|5909.1|5914.2|5908.2|4
1641487080000|2022-01-06 16:38:00|5914|5908|5913.2|5907.2|5914.1|5908.1|5913.2|5907.2|11
1641487090000|2022-01-06 16:38:10|5913.6|5907.6|5914.2|5908.2|5914.6|5908.6|5913.6|5907.6|1
1641487100000|2022-01-06 16:38:20|5914.6|5908.6|5915.6|5909.6|5915.6|5909.6|5914.6|5908.6|2
1641487110000|2022-01-06 16:38:30|5916.6|5910.6|5916.1|5910.1|5917.1|5911.1|5916.1|5910.1|8
1641487120000|2022-01-06 16:38:40|5915.2|5909.2|5917.2|5911.2|5917.2|5911.2|5914.7|5908.7|13
1641487130000|2022-01-06 16:38:50|5916.8|5910.8|5916.7|5910.7|5916.8|5910.8|5916.7|5910.7|9
1641487140000|2022-01-06 16:39:00|5914.1|5908.1|5914.2|5908.2|5914.6|5908.6|5914.1|5908.1|4
1641487150000|2022-01-06 16:39:10|5913.7|5907.7|5913.6|5907.6|5914.6|5908.6|5913.6|5907.6|2
1641487160000|2022-01-06 16:39:20|5913.2|5907.2|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|9
1641487170000|2022-01-06 16:39:30|5912.7|5906.7|5912.6|5906.6|5912.7|5906.7|5911.7|5905.7|4
1641487180000|2022-01-06 16:39:40|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|1
1641487190000|2022-01-06 16:39:50|5911.7|5905.7|5912.2|5906.2|5912.2|5906.2|5911.7|5905.7|11
1641487200000|2022-01-06 16:40:00|5912.6|5906.6|5910.7|5904.7|5912.6|5906.6|5910.7|5904.7|21
1641487210000|2022-01-06 16:40:10|||||||||6
1641487220000|2022-01-06 16:40:20|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5
1641487230000|2022-01-06 16:40:30|||||||||5
1641487240000|2022-01-06 16:40:40|5908.7|5902.7|5909.3|5903.3|5910.2|5904.2|5908.7|5902.7|9
1641487250000|2022-01-06 16:40:50|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5
1641487260000|2022-01-06 16:41:00|5906.6|5900.6|5905.1|5899.1|5906.6|5900.6|5905.1|5899.1|4
1641487270000|2022-01-06 16:41:10|5905.6|5899.6|5905|5899|5905.6|5899.6|5903.2|5897.2|9
1641487280000|2022-01-06 16:41:20|5904.6|5898.6|5904.7|5898.7|5905.1|5899.1|5904.2|5898.2|5
1641487290000|2022-01-06 16:41:30|||||||||2
1641487300000|2022-01-06 16:41:40|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1641487310000|2022-01-06 16:41:50|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|1
1641487320000|2022-01-06 16:42:00|5905|5899|5907.6|5901.6|5907.6|5901.6|5905|5899|4
1641487330000|2022-01-06 16:42:10|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|3
1641487340000|2022-01-06 16:42:20|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|2
1641487350000|2022-01-06 16:42:30|5906.6|5900.6|5907.1|5901.1|5907.1|5901.1|5906.1|5900.1|1
1641487360000|2022-01-06 16:42:40|5907.6|5901.6|5908.1|5902.1|5908.1|5902.1|5907.6|5901.6|1
1641487370000|2022-01-06 16:42:50|5907.7|5901.7|5908.1|5902.1|5908.1|5902.1|5907.7|5901.7|4
1641487380000|2022-01-06 16:43:00|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|1
1641487390000|2022-01-06 16:43:10|5908.6|5902.6|5909.1|5903.1|5909.1|5903.1|5908.6|5902.6|1
1641487400000|2022-01-06 16:43:20|5908.6|5902.6|5909.1|5903.1|5909.1|5903.1|5908.6|5902.6|1
1641487410000|2022-01-06 16:43:30|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|2
1641487420000|2022-01-06 16:43:40|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|11
1641487430000|2022-01-06 16:43:50|5906.2|5900.2|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|2
1641487440000|2022-01-06 16:44:00|5907.1|5901.1|5906.2|5900.2|5907.1|5901.1|5906.2|5900.2|5
1641487450000|2022-01-06 16:44:10|5906.6|5900.6|5907.1|5901.1|5907.6|5901.6|5906.5|5900.5|6
1641487460000|2022-01-06 16:44:20|5907.5|5901.5|5908.6|5902.6|5908.6|5902.6|5907.1|5901.1|2
1641487470000|2022-01-06 16:44:30|5907.2|5901.2|5908.6|5902.6|5909.4|5903.4|5907.2|5901.2|7
1641487480000|2022-01-06 16:44:40|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5907.6|5901.6|3
1641487490000|2022-01-06 16:44:50|5907.2|5901.2|5907.1|5901.1|5907.2|5901.2|5907.1|5901.1|1
1641487500000|2022-01-06 16:45:00|5906.7|5900.7|5909.1|5903.1|5909.1|5903.1|5906.7|5900.7|4
1641487510000|2022-01-06 16:45:10|5909.6|5903.6|5908.2|5902.2|5910.6|5904.6|5908.2|5902.2|11
1641487520000|2022-01-06 16:45:20|5907.3|5901.3|5905.2|5899.2|5907.3|5901.3|5905.2|5899.2|6
1641487530000|2022-01-06 16:45:30|5904.7|5898.7|5905.1|5899.1|5905.1|5899.1|5904.7|5898.7|3
1641487540000|2022-01-06 16:45:40|5905.2|5899.2|5907.2|5901.2|5907.2|5901.2|5905.2|5899.2|2
1641487550000|2022-01-06 16:45:50|5906.8|5900.8|5906.7|5900.7|5906.8|5900.8|5905.2|5899.2|5
1641487560000|2022-01-06 16:46:00|5907.1|5901.1|5906.1|5900.1|5907.1|5901.1|5905.7|5899.7|4
1641487570000|2022-01-06 16:46:10|5905.7|5899.7|5904.7|5898.7|5906.1|5900.1|5904.7|5898.7|0
1641487580000|2022-01-06 16:46:20|5904.2|5898.2|5904.1|5898.1|5904.7|5898.7|5903.6|5897.6|4
1641487590000|2022-01-06 16:46:30|5904.5|5898.5|5903.6|5897.6|5904.5|5898.5|5903.2|5897.2|3
1641487600000|2022-01-06 16:46:40|5903.7|5897.7|5904.1|5898.1|5904.1|5898.1|5903.7|5897.7|2
1641487610000|2022-01-06 16:46:50|5903.6|5897.6|5906.2|5900.2|5906.2|5900.2|5903.2|5897.2|12
1641487620000|2022-01-06 16:47:00|5906.6|5900.6|5906.2|5900.2|5906.6|5900.6|5906.2|5900.2|1
1641487630000|2022-01-06 16:47:10|5906.3|5900.3|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|41
1641487650000|2022-01-06 16:47:30|5905.8|5899.8|5906.2|5900.2|5906.2|5900.2|5905.7|5899.7|35
1641487660000|2022-01-06 16:47:40|5904.1|5898.1|5905.7|5899.7|5905.7|5899.7|5903.2|5897.2|41
1641487670000|2022-01-06 16:47:50|5905.2|5899.2|5906.2|5900.2|5906.2|5900.2|5904.7|5898.7|3
1641487680000|2022-01-06 16:48:00|5905.6|5899.6|5905.2|5899.2|5905.7|5899.7|5905.2|5899.2|1
1641487690000|2022-01-06 16:48:10|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|2
1641487700000|2022-01-06 16:48:20|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5905.7|5899.7|1
1641487710000|2022-01-06 16:48:30|5907.4|5901.4|5908.2|5902.2|5909.6|5903.6|5907.4|5901.4|22
1641487720000|2022-01-06 16:48:40|||||||||2
1641487730000|2022-01-06 16:48:50|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|1
1641487740000|2022-01-06 16:49:00|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5908.2|5902.2|5
1641487770000|2022-01-06 16:49:30|5908.3|5902.3|5909|5903|5912.6|5906.6|5907.3|5901.3|96
1641487780000|2022-01-06 16:49:40|5908.5|5902.5|5910.4|5904.4|5912|5906|5908.5|5902.5|29
1641487790000|2022-01-06 16:49:50|5910.9|5904.9|5909.4|5903.4|5910.9|5904.9|5909.4|5903.4|4
1641487800000|2022-01-06 16:50:00|5908.9|5902.9|5901.5|5895.5|5908.9|5902.9|5901.5|5895.5|109
1641487810000|2022-01-06 16:50:10|5901.9|5895.9|5903|5897|5903.5|5897.5|5901.9|5895.9|9
1641487820000|2022-01-06 16:50:20|5903.5|5897.5|5902|5896|5903.5|5897.5|5902|5896|5
1641487830000|2022-01-06 16:50:30|5903|5897|5902.5|5896.5|5903|5897|5902.5|5896.5|6
1641487840000|2022-01-06 16:50:40|5901.5|5895.5|5902.5|5896.5|5902.5|5896.5|5901.5|5895.5|4
1641487850000|2022-01-06 16:50:50|5905.5|5899.5|5905|5899|5905.5|5899.5|5905|5899|18
1641487860000|2022-01-06 16:51:00|5903.5|5897.5|5902.6|5896.6|5904|5898|5902.6|5896.6|9
1641487870000|2022-01-06 16:51:10|5902.9|5896.9|5901.5|5895.5|5902.9|5896.9|5901.5|5895.5|3
1641487880000|2022-01-06 16:51:20|5901.9|5895.9|5901.5|5895.5|5901.9|5895.9|5901|5895|1
1641487890000|2022-01-06 16:51:30|5901.1|5895.1|5901|5895|5901.4|5895.4|5901|5895|9
1641487900000|2022-01-06 16:51:40|5901.5|5895.5|5902.4|5896.4|5902.4|5896.4|5901|5895|9
1641487910000|2022-01-06 16:51:50|5902.9|5896.9|5903.3|5897.3|5903.8|5897.8|5902.9|5896.9|5
1641487920000|2022-01-06 16:52:00|5903.4|5897.4|5904.9|5898.9|5904.9|5898.9|5903.4|5897.4|6
1641487930000|2022-01-06 16:52:10|5904.4|5898.4|5904.5|5898.5|5904.5|5898.5|5904.4|5898.4|1
1641487940000|2022-01-06 16:52:20|||||||||3
1641487950000|2022-01-06 16:52:30|5906|5900|5906.5|5900.5|5906.5|5900.5|5906|5900|19
1641487960000|2022-01-06 16:52:40|||||||||1
1641487970000|2022-01-06 16:52:50|5906.6|5900.6|5906.1|5900.1|5906.6|5900.6|5906.1|5900.1|0
1641487980000|2022-01-06 16:53:00|5906.5|5900.5|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|17
1641487990000|2022-01-06 16:53:10|5907.2|5901.2|5906.1|5900.1|5907.2|5901.2|5906.1|5900.1|2
1641488000000|2022-01-06 16:53:20|5906|5900|5906.5|5900.5|5906.6|5900.6|5906|5900|11
1641488010000|2022-01-06 16:53:30|5906.1|5900.1|5909.7|5903.7|5910.1|5904.1|5906.1|5900.1|10
1641488020000|2022-01-06 16:53:40|5910.1|5904.1|5907.1|5901.1|5910.1|5904.1|5907.1|5901.1|14
1641488030000|2022-01-06 16:53:50|||||||||1
1641488040000|2022-01-06 16:54:00|5906.6|5900.6|5907.7|5901.7|5907.7|5901.7|5906.2|5900.2|4
1641488050000|2022-01-06 16:54:10|5908.1|5902.1|5909.1|5903.1|5909.1|5903.1|5908.1|5902.1|16
1641488060000|2022-01-06 16:54:20|5908.2|5902.2|5907.7|5901.7|5908.2|5902.2|5907.7|5901.7|4
1641488070000|2022-01-06 16:54:30|5908.1|5902.1|5907.7|5901.7|5908.1|5902.1|5907.7|5901.7|27
1641488080000|2022-01-06 16:54:40|5908|5902|5908|5902|5908|5902|5908|5902|1
1641488090000|2022-01-06 16:54:50|5909|5903|5907.5|5901.5|5910|5904|5907|5901|15
1641488100000|2022-01-06 16:55:00|5908|5902|5908.9|5902.9|5909.9|5903.9|5907.9|5901.9|11
1641488110000|2022-01-06 16:55:10|5908|5902|5907.5|5901.5|5908.5|5902.5|5907.5|5901.5|15
1641488120000|2022-01-06 16:55:20|5908|5902|5907.5|5901.5|5908|5902|5907.5|5901.5|0
1641488130000|2022-01-06 16:55:30|5907|5901|5907.5|5901.5|5907.5|5901.5|5907|5901|3
1641488140000|2022-01-06 16:55:40|5907.1|5901.1|5907|5901|5907.1|5901.1|5907|5901|2
1641488150000|2022-01-06 16:55:50|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|2
1641488160000|2022-01-06 16:56:00|5906|5900|5906|5900|5906|5900|5906|5900|9
1641488170000|2022-01-06 16:56:10|5906.5|5900.5|5907.4|5901.4|5907.4|5901.4|5906.5|5900.5|14
1641488180000|2022-01-06 16:56:20|||||||||1
1641488190000|2022-01-06 16:56:30|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|3
1641488200000|2022-01-06 16:56:40|5906|5900|5904.6|5898.6|5906|5900|5904.6|5898.6|5
1641488210000|2022-01-06 16:56:50|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|1
1641488220000|2022-01-06 16:57:00|5904.9|5898.9|5907.4|5901.4|5907.4|5901.4|5904.9|5898.9|17
1641488230000|2022-01-06 16:57:10|5907.8|5901.8|5909.4|5903.4|5909.4|5903.4|5907.8|5901.8|18
1641488240000|2022-01-06 16:57:20|5908.5|5902.5|5909.4|5903.4|5909.4|5903.4|5908.5|5902.5|1
1641488250000|2022-01-06 16:57:30|5909|5903|5909.4|5903.4|5909.4|5903.4|5909|5903|1
1641488260000|2022-01-06 16:57:40|5909.9|5903.9|5909.4|5903.4|5909.9|5903.9|5909.4|5903.4|3
1641488270000|2022-01-06 16:57:50|||||||||1
1641488280000|2022-01-06 16:58:00|5910.7|5904.7|5908.9|5902.9|5910.9|5904.9|5908.9|5902.9|17
1641488290000|2022-01-06 16:58:10|5908.5|5902.5|5908.9|5902.9|5908.9|5902.9|5908.5|5902.5|3
1641488300000|2022-01-06 16:58:20|5909.1|5903.1|5910.5|5904.5|5911|5905|5909.1|5903.1|11
1641488310000|2022-01-06 16:58:30|5910.4|5904.4|5910.4|5904.4|5910.5|5904.5|5910.4|5904.4|1
1641488330000|2022-01-06 16:58:50|5909.5|5903.5|5909.4|5903.4|5909.5|5903.5|5909.4|5903.4|2
1641488340000|2022-01-06 16:59:00|5909.5|5903.5|5908.4|5902.4|5909.5|5903.5|5908.4|5902.4|3
1641488350000|2022-01-06 16:59:10|5908.5|5902.5|5908.4|5902.4|5908.9|5902.9|5908.4|5902.4|2
1641488360000|2022-01-06 16:59:20|||||||||6
1641488370000|2022-01-06 16:59:30|5908.5|5902.5|5908.9|5902.9|5908.9|5902.9|5908.4|5902.4|0
1641488380000|2022-01-06 16:59:40|5908.8|5902.8|5905.9|5899.9|5908.8|5902.8|5905.5|5899.5|19
1641488390000|2022-01-06 16:59:50|5906.8|5900.8|5906.9|5900.9|5906.9|5900.9|5906.8|5900.8|2
1641488400000|2022-01-06 17:00:00|5906.4|5900.4|5906.9|5900.9|5907.5|5901.5|5906.4|5900.4|4
1641488410000|2022-01-06 17:00:10|||||||||1
1641488420000|2022-01-06 17:00:20|5906.5|5900.5|5905.5|5899.5|5906.5|5900.5|5905.5|5899.5|5
1641488430000|2022-01-06 17:00:30|5905.6|5899.6|5905.4|5899.4|5906|5900|5905.4|5899.4|6
1641488440000|2022-01-06 17:00:40|5905.8|5899.8|5903.9|5897.9|5905.8|5899.8|5903.4|5897.4|17
1641488450000|2022-01-06 17:00:50|5903.5|5897.5|5903.5|5897.5|5903.9|5897.9|5903|5897|1
1641488460000|2022-01-06 17:01:00|5904|5898|5904.5|5898.5|5905|5899|5904|5898|7
1641488470000|2022-01-06 17:01:10|||||||||1
1641488480000|2022-01-06 17:01:20|5904.4|5898.4|5903.9|5897.9|5904.4|5898.4|5903.9|5897.9|0
1641488490000|2022-01-06 17:01:30|5903.5|5897.5|5903|5897|5903.5|5897.5|5903|5897|4
1641488500000|2022-01-06 17:01:40|5902.9|5896.9|5902.5|5896.5|5902.9|5896.9|5902|5896|14
1641488510000|2022-01-06 17:01:50|5902.1|5896.1|5903|5897|5903.4|5897.4|5902.1|5896.1|10
1641488520000|2022-01-06 17:02:00|5903.4|5897.4|5903.9|5897.9|5904.4|5898.4|5903.4|5897.4|9
1641488530000|2022-01-06 17:02:10|5904|5898|5904.4|5898.4|5904.5|5898.5|5903.9|5897.9|3
1641488540000|2022-01-06 17:02:20|5903.9|5897.9|5902.5|5896.5|5903.9|5897.9|5902.5|5896.5|11
1641488550000|2022-01-06 17:02:30|||||||||7
1641488560000|2022-01-06 17:02:40|5902|5896|5901.9|5895.9|5903.8|5897.8|5901.9|5895.9|10
1641488570000|2022-01-06 17:02:50|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.4|5895.4|4
1641488580000|2022-01-06 17:03:00|5901.4|5895.4|5901.5|5895.5|5901.8|5895.8|5901|5895|29
1641488590000|2022-01-06 17:03:10|5901.1|5895.1|5900.7|5894.7|5901.1|5895.1|5900.2|5894.2|27
1641488600000|2022-01-06 17:03:20|5901.1|5895.1|5901.1|5895.1|5901.6|5895.6|5900.7|5894.7|8
1641488610000|2022-01-06 17:03:30|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|12
1641488620000|2022-01-06 17:03:40|5901.1|5895.1|5900.2|5894.2|5901.1|5895.1|5900.2|5894.2|9
1641488630000|2022-01-06 17:03:50|5901|5895|5900.2|5894.2|5901|5895|5899.8|5893.8|22
1641488640000|2022-01-06 17:04:00|5901.2|5895.2|5901.7|5895.7|5902.2|5896.2|5900.2|5894.2|44
1641488650000|2022-01-06 17:04:10|5902.2|5896.2|5901.8|5895.8|5902.2|5896.2|5901.3|5895.3|13
1641488660000|2022-01-06 17:04:20|5901.7|5895.7|5901.2|5895.2|5902.2|5896.2|5901.2|5895.2|6
1641488670000|2022-01-06 17:04:30|5901.7|5895.7|5902.2|5896.2|5902.7|5896.7|5901.7|5895.7|11
1641488680000|2022-01-06 17:04:40|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|6
1641488690000|2022-01-06 17:04:50|5902.2|5896.2|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|2
1641488700000|2022-01-06 17:05:00|5902.2|5896.2|5902.8|5896.8|5904.2|5898.2|5902.2|5896.2|3
1641488710000|2022-01-06 17:05:10|5902.7|5896.7|5901.7|5895.7|5902.7|5896.7|5901.2|5895.2|8
1641488720000|2022-01-06 17:05:20|5902.2|5896.2|5901.7|5895.7|5902.2|5896.2|5901.2|5895.2|5
1641488730000|2022-01-06 17:05:30|5902.2|5896.2|5901.7|5895.7|5902.2|5896.2|5901.7|5895.7|2
1641488740000|2022-01-06 17:05:40|5901.2|5895.2|5902.2|5896.2|5902.7|5896.7|5901.2|5895.2|17
1641488750000|2022-01-06 17:05:50|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5
1641488760000|2022-01-06 17:06:00|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5903.7|5897.7|1
1641488770000|2022-01-06 17:06:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|9
1641488780000|2022-01-06 17:06:20|5906.2|5900.2|5905.7|5899.7|5906.6|5900.6|5905.7|5899.7|8
1641488790000|2022-01-06 17:06:30|5906.7|5900.7|5909.6|5903.6|5909.7|5903.7|5906.7|5900.7|10
1641488800000|2022-01-06 17:06:40|5909.1|5903.1|5908.7|5902.7|5909.1|5903.1|5908.7|5902.7|0
1641488810000|2022-01-06 17:06:50|5908.2|5902.2|5911.2|5905.2|5911.2|5905.2|5908.2|5902.2|13
1641488820000|2022-01-06 17:07:00|5912.6|5906.6|5908.8|5902.8|5913.7|5907.7|5908.8|5902.8|20
1641488830000|2022-01-06 17:07:10|5909.2|5903.2|5909.7|5903.7|5911.7|5905.7|5909.2|5903.2|13
1641488840000|2022-01-06 17:07:20|5909.2|5903.2|5908.8|5902.8|5909.2|5903.2|5908.8|5902.8|6
1641488850000|2022-01-06 17:07:30|5909.2|5903.2|5910.8|5904.8|5910.8|5904.8|5909.2|5903.2|6
1641488860000|2022-01-06 17:07:40|5911.2|5905.2|5910.8|5904.8|5911.2|5905.2|5910.8|5904.8|3
1641488870000|2022-01-06 17:07:50|5911.2|5905.2|5910.8|5904.8|5911.2|5905.2|5910.8|5904.8|9
1641488880000|2022-01-06 17:08:00|5910.3|5904.3|5911.3|5905.3|5912.2|5906.2|5910.3|5904.3|37
1641488890000|2022-01-06 17:08:10|5911.7|5905.7|5910.8|5904.8|5911.7|5905.7|5910.8|5904.8|2
1641488900000|2022-01-06 17:08:20|||||||||2
1641488920000|2022-01-06 17:08:40|5910.4|5904.4|5910.8|5904.8|5910.8|5904.8|5910.4|5904.4|1
1641488930000|2022-01-06 17:08:50|5911.2|5905.2|5910.8|5904.8|5911.3|5905.3|5910.8|5904.8|11
1641488950000|2022-01-06 17:09:10|5910.4|5904.4|5910.3|5904.3|5910.4|5904.4|5910.3|5904.3|5
1641488960000|2022-01-06 17:09:20|5909.5|5903.5|5908.8|5902.8|5909.5|5903.5|5908.8|5902.8|17
1641488970000|2022-01-06 17:09:30|5909.2|5903.2|5907.7|5901.7|5909.2|5903.2|5907.2|5901.2|13
1641488990000|2022-01-06 17:09:50|5907.8|5901.8|5911.7|5905.7|5911.7|5905.7|5907.8|5901.8|16
1641489000000|2022-01-06 17:10:00|5912.1|5906.1|5909.7|5903.7|5912.1|5906.1|5909.7|5903.7|14
1641489010000|2022-01-06 17:10:10|5909.6|5903.6|5908.6|5902.6|5909.7|5903.7|5907.7|5901.7|5
1641489020000|2022-01-06 17:10:20|5908.2|5902.2|5907.6|5901.6|5908.2|5902.2|5907.6|5901.6|3
1641489030000|2022-01-06 17:10:30|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|3
1641489040000|2022-01-06 17:10:40|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641489050000|2022-01-06 17:10:50|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5
1641489060000|2022-01-06 17:11:00|5906|5900|5904.5|5898.5|5906|5900|5904.1|5898.1|9
1641489070000|2022-01-06 17:11:10|5904.6|5898.6|5907.7|5901.7|5907.7|5901.7|5904.6|5898.6|38
1641489080000|2022-01-06 17:11:20|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|2
1641489090000|2022-01-06 17:11:30|5910.1|5904.1|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|3
1641489100000|2022-01-06 17:11:40|5910.1|5904.1|5909.7|5903.7|5910.1|5904.1|5909.7|5903.7|2
1641489110000|2022-01-06 17:11:50|||||||||1
1641489120000|2022-01-06 17:12:00|5909.2|5903.2|5909.2|5903.2|5910.1|5904.1|5909.2|5903.2|12
1641489130000|2022-01-06 17:12:10|5909.6|5903.6|5909.2|5903.2|5909.7|5903.7|5909.2|5903.2|1
1641489150000|2022-01-06 17:12:30|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|5907.7|5901.7|15
1641489170000|2022-01-06 17:12:50|||||||||1
1641489180000|2022-01-06 17:13:00|5905.7|5899.7|5909.1|5903.1|5909.1|5903.1|5905.7|5899.7|18
1641489190000|2022-01-06 17:13:10|5909|5903|5909.1|5903.1|5909.1|5903.1|5908.6|5902.6|2
1641489200000|2022-01-06 17:13:20|5908.6|5902.6|5908.1|5902.1|5908.6|5902.6|5908.1|5902.1|5
1641489210000|2022-01-06 17:13:30|5906.7|5900.7|5907.6|5901.6|5907.6|5901.6|5906.7|5900.7|2
1641489220000|2022-01-06 17:13:40|||||||||1
1641489230000|2022-01-06 17:13:50|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|1
1641489240000|2022-01-06 17:14:00|5907.2|5901.2|5907.1|5901.1|5907.2|5901.2|5907.1|5901.1|0
1641489250000|2022-01-06 17:14:10|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|3
1641489260000|2022-01-06 17:14:20|5907|5901|5908.1|5902.1|5908.1|5902.1|5907|5901|4
1641489270000|2022-01-06 17:14:30|||||||||5
1641489280000|2022-01-06 17:14:40|5908.5|5902.5|5908.6|5902.6|5908.6|5902.6|5908.5|5902.5|3
1641489300000|2022-01-06 17:15:00|5909|5903|5909.1|5903.1|5909.1|5903.1|5909|5903|15
1641489310000|2022-01-06 17:15:10|5907.2|5901.2|5906.2|5900.2|5907.2|5901.2|5906.2|5900.2|10
1641489320000|2022-01-06 17:15:20|5906.7|5900.7|5905.1|5899.1|5906.7|5900.7|5905.1|5899.1|7
1641489330000|2022-01-06 17:15:30|5905.5|5899.5|5905.1|5899.1|5905.7|5899.7|5905.1|5899.1|1
1641489340000|2022-01-06 17:15:40|5905.6|5899.6|5905.6|5899.6|5906.2|5900.2|5905.1|5899.1|6
1641489350000|2022-01-06 17:15:50|5906.1|5900.1|5906.7|5900.7|5907.6|5901.6|5905.2|5899.2|16
1641489360000|2022-01-06 17:16:00|5906.6|5900.6|5907.1|5901.1|5908.1|5902.1|5906.3|5900.3|19
1641489370000|2022-01-06 17:16:10|5907.5|5901.5|5905.7|5899.7|5907.5|5901.5|5905.2|5899.2|7
1641489380000|2022-01-06 17:16:20|5905.2|5899.2|5905.2|5899.2|5905.7|5899.7|5905.2|5899.2|1
1641489390000|2022-01-06 17:16:30|||||||||1
1641489400000|2022-01-06 17:16:40|5903.7|5897.7|5903.8|5897.8|5903.8|5897.8|5903.2|5897.2|14
1641489410000|2022-01-06 17:16:50|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|10
1641489420000|2022-01-06 17:17:00|5903.7|5897.7|5902.2|5896.2|5903.7|5897.7|5902.2|5896.2|23
1641489430000|2022-01-06 17:17:10|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|1
1641489440000|2022-01-06 17:17:20|5902.2|5896.2|5903.7|5897.7|5903.7|5897.7|5902.2|5896.2|9
1641489450000|2022-01-06 17:17:30|5903.2|5897.2|5903.7|5897.7|5903.7|5897.7|5903.2|5897.2|0
1641489460000|2022-01-06 17:17:40|5904.2|5898.2|5901.2|5895.2|5904.2|5898.2|5901.2|5895.2|8
1641489470000|2022-01-06 17:17:50|5901.1|5895.1|5900.7|5894.7|5901.1|5895.1|5900.7|5894.7|32
1641489480000|2022-01-06 17:18:00|5901.2|5895.2|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|5
1641489490000|2022-01-06 17:18:10|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|3
1641489500000|2022-01-06 17:18:20|5901.8|5895.8|5902.1|5896.1|5902.3|5896.3|5901.8|5895.8|37
1641489510000|2022-01-06 17:18:30|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|2
1641489520000|2022-01-06 17:18:40|5902.2|5896.2|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|0
1641489530000|2022-01-06 17:18:50|5902.3|5896.3|5900.8|5894.8|5902.3|5896.3|5900.8|5894.8|32
1641489540000|2022-01-06 17:19:00|5900.4|5894.4|5905.7|5899.7|5905.7|5899.7|5900.3|5894.3|25
1641489550000|2022-01-06 17:19:10|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|3
1641489570000|2022-01-06 17:19:30|5905.2|5899.2|5905.6|5899.6|5905.6|5899.6|5905.2|5899.2|0
1641489580000|2022-01-06 17:19:40|5905.1|5899.1|5904.7|5898.7|5905.1|5899.1|5904.7|5898.7|3
1641489590000|2022-01-06 17:19:50|5904.2|5898.2|5905.1|5899.1|5905.1|5899.1|5904.2|5898.2|1
1641489600000|2022-01-06 17:20:00|5905.6|5899.6|5905.7|5899.7|5905.7|5899.7|5904.7|5898.7|12
1641489610000|2022-01-06 17:20:10|5906.1|5900.1|5906.7|5900.7|5906.7|5900.7|5906.1|5900.1|1
1641489620000|2022-01-06 17:20:20|5907.1|5901.1|5905.6|5899.6|5907.1|5901.1|5905.6|5899.6|2
1641489630000|2022-01-06 17:20:30|5904.7|5898.7|5905.7|5899.7|5905.7|5899.7|5904.1|5898.1|2
1641489640000|2022-01-06 17:20:40|5906.2|5900.2|5904.7|5898.7|5906.2|5900.2|5904.7|5898.7|5
1641489660000|2022-01-06 17:21:00|||||||||1
1641489670000|2022-01-06 17:21:10|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|0
1641489680000|2022-01-06 17:21:20|5904.2|5898.2|5904.6|5898.6|5904.6|5898.6|5904.2|5898.2|1
1641489690000|2022-01-06 17:21:30|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1641489710000|2022-01-06 17:21:50|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5904.7|5898.7|1
1641489720000|2022-01-06 17:22:00|5904.7|5898.7|5904.7|5898.7|5905.1|5899.1|5904.7|5898.7|5
1641489730000|2022-01-06 17:22:10|5904.2|5898.2|5904.1|5898.1|5904.2|5898.2|5904.1|5898.1|4
1641489750000|2022-01-06 17:22:30|5904.2|5898.2|5904.2|5898.2|5904.3|5898.3|5904.2|5898.2|2
1641489760000|2022-01-06 17:22:40|||||||||7
1641489770000|2022-01-06 17:22:50|||||||||4
1641489780000|2022-01-06 17:23:00|||||||||6
1641489800000|2022-01-06 17:23:20|||||||||21
1641489810000|2022-01-06 17:23:30|5904.3|5898.3|5905.7|5899.7|5905.7|5899.7|5904.3|5898.3|10
1641489820000|2022-01-06 17:23:40|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|1
1641489830000|2022-01-06 17:23:50|5905.2|5899.2|5904.7|5898.7|5905.2|5899.2|5904.7|5898.7|0
1641489840000|2022-01-06 17:24:00|5905.2|5899.2|5906.2|5900.2|5906.2|5900.2|5904.7|5898.7|13
1641489850000|2022-01-06 17:24:10|5905.7|5899.7|5905.2|5899.2|5905.7|5899.7|5905.2|5899.2|0
1641489860000|2022-01-06 17:24:20|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|2
1641489870000|2022-01-06 17:24:30|||||||||1
1641489880000|2022-01-06 17:24:40|5904.3|5898.3|5904.2|5898.2|5904.3|5898.3|5904.2|5898.2|0
1641489890000|2022-01-06 17:24:50|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|13
1641489910000|2022-01-06 17:25:10|||||||||1
1641489920000|2022-01-06 17:25:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|1
1641489930000|2022-01-06 17:25:30|5904.8|5898.8|5905.7|5899.7|5905.7|5899.7|5904.8|5898.8|54
1641489940000|2022-01-06 17:25:40|5906.1|5900.1|5905.7|5899.7|5906.1|5900.1|5905.7|5899.7|1
1641489950000|2022-01-06 17:25:50|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|1
1641489960000|2022-01-06 17:26:00|5905.7|5899.7|5907.1|5901.1|5907.1|5901.1|5905.7|5899.7|8
1641489970000|2022-01-06 17:26:10|5906.7|5900.7|5906.6|5900.6|5906.7|5900.7|5906.6|5900.6|8
1641489980000|2022-01-06 17:26:20|5906.7|5900.7|5905.5|5899.5|5906.7|5900.7|5905.1|5899.1|1
1641489990000|2022-01-06 17:26:30|5905.1|5899.1|5904.7|5898.7|5905.1|5899.1|5904.2|5898.2|6
1641490010000|2022-01-06 17:26:50|||||||||5
1641490020000|2022-01-06 17:27:00|5904.6|5898.6|5904.2|5898.2|5904.6|5898.6|5904.2|5898.2|7
1641490030000|2022-01-06 17:27:10|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|2
1641490040000|2022-01-06 17:27:20|||||||||1
1641490050000|2022-01-06 17:27:30|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|1
1641490060000|2022-01-06 17:27:40|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1641490070000|2022-01-06 17:27:50|5904.7|5898.7|5904.2|5898.2|5904.7|5898.7|5904.2|5898.2|10
1641490090000|2022-01-06 17:28:10|||||||||11
1641490100000|2022-01-06 17:28:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|7
1641490110000|2022-01-06 17:28:30|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|4
1641490120000|2022-01-06 17:28:40|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|40
1641490130000|2022-01-06 17:28:50|5900.2|5894.2|5901.1|5895.1|5901.1|5895.1|5900.2|5894.2|22
1641490140000|2022-01-06 17:29:00|5901.2|5895.2|5900.2|5894.2|5901.2|5895.2|5900.2|5894.2|33
1641490150000|2022-01-06 17:29:10|5900.3|5894.3|5901.7|5895.7|5902.2|5896.2|5900.3|5894.3|14
1641490160000|2022-01-06 17:29:20|5901.2|5895.2|5902.6|5896.6|5902.6|5896.6|5901.2|5895.2|2
1641490170000|2022-01-06 17:29:30|5902.5|5896.5|5901.2|5895.2|5902.5|5896.5|5901.2|5895.2|3
1641490180000|2022-01-06 17:29:40|5900.7|5894.7|5902.2|5896.2|5902.7|5896.7|5900.7|5894.7|29
1641490190000|2022-01-06 17:29:50|5901.6|5895.6|5901.6|5895.6|5902.2|5896.2|5901.6|5895.6|3
1641490200000|2022-01-06 17:30:00|5900.7|5894.7|5900.2|5894.2|5900.7|5894.7|5900.2|5894.2|2
1641490210000|2022-01-06 17:30:10|5900.7|5894.7|5900.2|5894.2|5901.1|5895.1|5900.2|5894.2|9
1641490230000|2022-01-06 17:30:30|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|39
1641490240000|2022-01-06 17:30:40|5900|5894|5900.1|5894.1|5901.1|5895.1|5900|5894|41
1641490250000|2022-01-06 17:30:50|5899.7|5893.7|5900.1|5894.1|5900.1|5894.1|5899.7|5893.7|16
1641490260000|2022-01-06 17:31:00|5899.7|5893.7|5899.2|5893.2|5899.7|5893.7|5899.2|5893.2|26
1641490270000|2022-01-06 17:31:10|5899.7|5893.7|5899.2|5893.2|5900.1|5894.1|5899.2|5893.2|7
1641490280000|2022-01-06 17:31:20|5900.1|5894.1|5899.7|5893.7|5900.1|5894.1|5899.7|5893.7|3
1641490290000|2022-01-06 17:31:30|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|3
1641490300000|2022-01-06 17:31:40|||||||||10
1641490310000|2022-01-06 17:31:50|||||||||6
1641490320000|2022-01-06 17:32:00|5899.6|5893.6|5900.1|5894.1|5900.1|5894.1|5899.6|5893.6|28
1641490330000|2022-01-06 17:32:10|5900.7|5894.7|5899.7|5893.7|5900.7|5894.7|5899.7|5893.7|9
1641490340000|2022-01-06 17:32:20|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|2
1641490350000|2022-01-06 17:32:30|||||||||7
1641490360000|2022-01-06 17:32:40|5894.7|5888.7|5900.6|5894.6|5900.6|5894.6|5894.7|5888.7|27
1641490370000|2022-01-06 17:32:50|5901.5|5895.5|5900.6|5894.6|5901.6|5895.6|5899.7|5893.7|26
1641490380000|2022-01-06 17:33:00|5900.2|5894.2|5900.1|5894.1|5900.2|5894.2|5900.1|5894.1|1
1641490390000|2022-01-06 17:33:10|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|2
1641490400000|2022-01-06 17:33:20|5900.1|5894.1|5899.6|5893.6|5900.1|5894.1|5899.6|5893.6|5
1641490410000|2022-01-06 17:33:30|5899.1|5893.1|5897.1|5891.1|5899.1|5893.1|5896.7|5890.7|7
1641490420000|2022-01-06 17:33:40|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|12
1641490430000|2022-01-06 17:33:50|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5896.2|5890.2|5
1641490440000|2022-01-06 17:34:00|5897.6|5891.6|5899.1|5893.1|5899.1|5893.1|5897.6|5891.6|10
1641490450000|2022-01-06 17:34:10|5899.6|5893.6|5899.6|5893.6|5900|5894|5899.6|5893.6|2
1641490470000|2022-01-06 17:34:30|5900.1|5894.1|5898.7|5892.7|5900.1|5894.1|5898.7|5892.7|3
1641490490000|2022-01-06 17:34:50|5899.6|5893.6|5898.5|5892.5|5899.6|5893.6|5898.5|5892.5|5
1641490500000|2022-01-06 17:35:00|5898.6|5892.6|5899.6|5893.6|5899.6|5893.6|5898.2|5892.2|7
1641490510000|2022-01-06 17:35:10|5899.2|5893.2|5898.6|5892.6|5899.2|5893.2|5898.6|5892.6|1
1641490520000|2022-01-06 17:35:20|5899.1|5893.1|5900|5894|5900|5894|5899.1|5893.1|3
1641490530000|2022-01-06 17:35:30|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|1
1641490540000|2022-01-06 17:35:40|5900|5894|5898.1|5892.1|5900.1|5894.1|5898.1|5892.1|4
1641490550000|2022-01-06 17:35:50|5897.7|5891.7|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|1
1641490560000|2022-01-06 17:36:00|||||||||1
1641490570000|2022-01-06 17:36:10|5897.2|5891.2|5897.6|5891.6|5897.6|5891.6|5896.7|5890.7|3
1641490590000|2022-01-06 17:36:30|5896.7|5890.7|5896.6|5890.6|5896.7|5890.7|5896.6|5890.6|2
1641490600000|2022-01-06 17:36:40|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|4
1641490610000|2022-01-06 17:36:50|5896|5890|5896.7|5890.7|5896.7|5890.7|5895.1|5889.1|7
1641490620000|2022-01-06 17:37:00|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5896.1|5890.1|5
1641490630000|2022-01-06 17:37:10|5896.7|5890.7|5897.1|5891.1|5897.1|5891.1|5896.1|5890.1|2
1641490640000|2022-01-06 17:37:20|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|2
1641490650000|2022-01-06 17:37:30|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|1
1641490660000|2022-01-06 17:37:40|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|6
1641490670000|2022-01-06 17:37:50|5895.7|5889.7|5896.1|5890.1|5896.1|5890.1|5895.6|5889.6|4
1641490680000|2022-01-06 17:38:00|5897.1|5891.1|5896.7|5890.7|5897.1|5891.1|5896.7|5890.7|6
1641490690000|2022-01-06 17:38:10|5897.1|5891.1|5897.6|5891.6|5897.6|5891.6|5897.1|5891.1|2
1641490700000|2022-01-06 17:38:20|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|2
1641490710000|2022-01-06 17:38:30|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|1
1641490720000|2022-01-06 17:38:40|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|1
1641490730000|2022-01-06 17:38:50|5896.7|5890.7|5898.2|5892.2|5898.7|5892.7|5896.7|5890.7|17
1641490740000|2022-01-06 17:39:00|5898.6|5892.6|5898.7|5892.7|5898.7|5892.7|5898.6|5892.6|5
1641490750000|2022-01-06 17:39:10|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|11
1641490760000|2022-01-06 17:39:20|5898.7|5892.7|5899.6|5893.6|5899.6|5893.6|5898.7|5892.7|3
1641490770000|2022-01-06 17:39:30|5900|5894|5899.7|5893.7|5900|5894|5899.2|5893.2|14
1641490790000|2022-01-06 17:39:50|5900.1|5894.1|5900.6|5894.6|5901.1|5895.1|5899.7|5893.7|39
1641490800000|2022-01-06 17:40:00|5900.1|5894.1|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|6
1641490810000|2022-01-06 17:40:10|5900.6|5894.6|5899.6|5893.6|5900.6|5894.6|5899.6|5893.6|12
1641490820000|2022-01-06 17:40:20|5899.1|5893.1|5898.7|5892.7|5899.1|5893.1|5898.7|5892.7|7
1641490830000|2022-01-06 17:40:30|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|2
1641490840000|2022-01-06 17:40:40|5898.6|5892.6|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|2
1641490850000|2022-01-06 17:40:50|5899|5893|5900.1|5894.1|5900.1|5894.1|5899|5893|5
1641490860000|2022-01-06 17:41:00|5900.2|5894.2|5900.6|5894.6|5901.1|5895.1|5900.1|5894.1|4
1641490870000|2022-01-06 17:41:10|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|3
1641490880000|2022-01-06 17:41:20|5899.6|5893.6|5902.1|5896.1|5902.1|5896.1|5899.6|5893.6|20
1641490890000|2022-01-06 17:41:30|5903.1|5897.1|5903.1|5897.1|5904.7|5898.7|5902.6|5896.6|17
1641490900000|2022-01-06 17:41:40|5903.2|5897.2|5902.7|5896.7|5903.7|5897.7|5902.1|5896.1|16
1641490910000|2022-01-06 17:41:50|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|1
1641490920000|2022-01-06 17:42:00|5902.2|5896.2|5902.6|5896.6|5902.6|5896.6|5902.2|5896.2|5
1641490930000|2022-01-06 17:42:10|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.1|5896.1|0
1641490940000|2022-01-06 17:42:20|5902.2|5896.2|5901.7|5895.7|5902.2|5896.2|5901.7|5895.7|7
1641490950000|2022-01-06 17:42:30|5902.6|5896.6|5901.7|5895.7|5902.6|5896.6|5901.7|5895.7|2
1641490960000|2022-01-06 17:42:40|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|10
1641490970000|2022-01-06 17:42:50|5900.2|5894.2|5900.2|5894.2|5900.7|5894.7|5900.2|5894.2|2
1641490980000|2022-01-06 17:43:00|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5
1641490990000|2022-01-06 17:43:10|5899.2|5893.2|5900.1|5894.1|5900.1|5894.1|5899.2|5893.2|3
1641491000000|2022-01-06 17:43:20|||||||||1
1641491010000|2022-01-06 17:43:30|5899.7|5893.7|5899.6|5893.6|5900.2|5894.2|5899.6|5893.6|12
1641491020000|2022-01-06 17:43:40|5899.7|5893.7|5899.6|5893.6|5899.7|5893.7|5899.6|5893.6|0
1641491030000|2022-01-06 17:43:50|5899.7|5893.7|5899.1|5893.1|5899.7|5893.7|5899.1|5893.1|3
1641491040000|2022-01-06 17:44:00|5899.2|5893.2|5899.1|5893.1|5900.1|5894.1|5899.1|5893.1|12
1641491050000|2022-01-06 17:44:10|||||||||8
1641491060000|2022-01-06 17:44:20|||||||||1
1641491070000|2022-01-06 17:44:30|5899.6|5893.6|5900.7|5894.7|5900.7|5894.7|5899.6|5893.6|13
1641491100000|2022-01-06 17:45:00|5901.2|5895.2|5902.6|5896.6|5903.1|5897.1|5901.2|5895.2|10
1641491110000|2022-01-06 17:45:10|5903|5897|5902.7|5896.7|5903|5897|5902.6|5896.6|3
1641491120000|2022-01-06 17:45:20|5902.2|5896.2|5901.6|5895.6|5902.2|5896.2|5901.6|5895.6|2
1641491130000|2022-01-06 17:45:30|5900.7|5894.7|5900.2|5894.2|5900.7|5894.7|5900.2|5894.2|5
1641491150000|2022-01-06 17:45:50|||||||||2
1641491160000|2022-01-06 17:46:00|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.1|5893.1|2
1641491170000|2022-01-06 17:46:10|5899.1|5893.1|5898.7|5892.7|5899.1|5893.1|5898.2|5892.2|4
1641491180000|2022-01-06 17:46:20|5898.2|5892.2|5897.2|5891.2|5898.2|5892.2|5897.1|5891.1|9
1641491190000|2022-01-06 17:46:30|5897.1|5891.1|5897.1|5891.1|5897.2|5891.2|5897.1|5891.1|4
1641491200000|2022-01-06 17:46:40|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|13
1641491210000|2022-01-06 17:46:50|5896.2|5890.2|5896.1|5890.1|5896.2|5890.2|5896.1|5890.1|1
1641491220000|2022-01-06 17:47:00|5895.7|5889.7|5895.1|5889.1|5895.7|5889.7|5895.1|5889.1|8
1641491230000|2022-01-06 17:47:10|5896.1|5890.1|5895.1|5889.1|5896.1|5890.1|5895.1|5889.1|3
1641491240000|2022-01-06 17:47:20|||||||||1
1641491250000|2022-01-06 17:47:30|5895.6|5889.6|5896.1|5890.1|5896.1|5890.1|5895.6|5889.6|3
1641491260000|2022-01-06 17:47:40|5897.1|5891.1|5896.1|5890.1|5897.1|5891.1|5896.1|5890.1|5
1641491270000|2022-01-06 17:47:50|||||||||2
1641491280000|2022-01-06 17:48:00|||||||||1
1641491290000|2022-01-06 17:48:10|||||||||1
1641491300000|2022-01-06 17:48:20|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|2
1641491310000|2022-01-06 17:48:30|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|2
1641491320000|2022-01-06 17:48:40|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|2
1641491330000|2022-01-06 17:48:50|||||||||3
1641491340000|2022-01-06 17:49:00|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|10
1641491350000|2022-01-06 17:49:10|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|9
1641491360000|2022-01-06 17:49:20|5899.1|5893.1|5899.6|5893.6|5899.7|5893.7|5899.1|5893.1|3
1641491370000|2022-01-06 17:49:30|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|4
1641491380000|2022-01-06 17:49:40|5901.6|5895.6|5902.7|5896.7|5903|5897|5901.6|5895.6|7
1641491390000|2022-01-06 17:49:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|3
1641491400000|2022-01-06 17:50:00|5903.7|5897.7|5904.1|5898.1|5904.1|5898.1|5903.1|5897.1|25
1641491410000|2022-01-06 17:50:10|5904.7|5898.7|5903.7|5897.7|5905.2|5899.2|5903.7|5897.7|2
1641491420000|2022-01-06 17:50:20|5903.2|5897.2|5903.6|5897.6|5904.1|5898.1|5903.1|5897.1|1
1641491430000|2022-01-06 17:50:30|5903.7|5897.7|5902.6|5896.6|5903.7|5897.7|5902.6|5896.6|7
1641491440000|2022-01-06 17:50:40|5903|5897|5903.6|5897.6|5903.6|5897.6|5902.6|5896.6|16
1641491450000|2022-01-06 17:50:50|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5903.2|5897.2|4
1641491460000|2022-01-06 17:51:00|5903.7|5897.7|5903.1|5897.1|5904.5|5898.5|5903.1|5897.1|21
1641491470000|2022-01-06 17:51:10|5903.2|5897.2|5904.6|5898.6|5904.9|5898.9|5903.2|5897.2|21
1641491480000|2022-01-06 17:51:20|5904.1|5898.1|5905.1|5899.1|5906|5900|5903.6|5897.6|21
1641491490000|2022-01-06 17:51:30|5906.6|5900.6|5907.1|5901.1|5907.9|5901.9|5906.6|5900.6|21
1641491500000|2022-01-06 17:51:40|5906.7|5900.7|5907.6|5901.6|5907.7|5901.7|5906.6|5900.6|26
1641491510000|2022-01-06 17:51:50|5908.5|5902.5|5907.7|5901.7|5908.5|5902.5|5907.2|5901.2|12
1641491520000|2022-01-06 17:52:00|5907.6|5901.6|5909.6|5903.6|5909.6|5903.6|5907.1|5901.1|9
1641491530000|2022-01-06 17:52:10|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5909.7|5903.7|7
1641491540000|2022-01-06 17:52:20|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1641491550000|2022-01-06 17:52:30|5908.6|5902.6|5908.1|5902.1|5908.6|5902.6|5908.1|5902.1|7
1641491560000|2022-01-06 17:52:40|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|1
1641491570000|2022-01-06 17:52:50|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|4
1641491580000|2022-01-06 17:53:00|5908.2|5902.2|5908.1|5902.1|5908.6|5902.6|5907.1|5901.1|14
1641491590000|2022-01-06 17:53:10|5907.6|5901.6|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|2
1641491600000|2022-01-06 17:53:20|5907.1|5901.1|5908.1|5902.1|5908.1|5902.1|5907.1|5901.1|7
1641491610000|2022-01-06 17:53:30|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|8
1641491630000|2022-01-06 17:53:50|5906.1|5900.1|5905.2|5899.2|5906.6|5900.6|5905.2|5899.2|14
1641491640000|2022-01-06 17:54:00|5906.1|5900.1|5905.7|5899.7|5906.1|5900.1|5905.7|5899.7|2
1641491650000|2022-01-06 17:54:10|5906.1|5900.1|5905.7|5899.7|5906.1|5900.1|5905.7|5899.7|2
1641491660000|2022-01-06 17:54:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|1
1641491670000|2022-01-06 17:54:30|5905.7|5899.7|5905.7|5899.7|5906.1|5900.1|5905.7|5899.7|8
1641491680000|2022-01-06 17:54:40|5906.1|5900.1|5905.7|5899.7|5906.1|5900.1|5905.7|5899.7|1
1641491690000|2022-01-06 17:54:50|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1641491700000|2022-01-06 17:55:00|5904.7|5898.7|5904.1|5898.1|5904.7|5898.7|5904.1|5898.1|3
1641491710000|2022-01-06 17:55:10|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|8
1641491720000|2022-01-06 17:55:20|5904.9|5898.9|5906.6|5900.6|5906.6|5900.6|5904.6|5898.6|13
1641491730000|2022-01-06 17:55:30|5907.5|5901.5|5907.6|5901.6|5907.6|5901.6|5907.5|5901.5|7
1641491740000|2022-01-06 17:55:40|5909.6|5903.6|5909.7|5903.7|5910.6|5904.6|5909.5|5903.5|8
1641491750000|2022-01-06 17:55:50|5909.6|5903.6|5907.6|5901.6|5911.1|5905.1|5906.2|5900.2|34
1641491760000|2022-01-06 17:56:00|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|3
1641491770000|2022-01-06 17:56:10|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5905.6|5899.6|2
1641491790000|2022-01-06 17:56:30|||||||||5
1641491800000|2022-01-06 17:56:40|||||||||1
1641491810000|2022-01-06 17:56:50|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|0
1641491820000|2022-01-06 17:57:00|5906.2|5900.2|5909.6|5903.6|5909.6|5903.6|5906.2|5900.2|6
1641491840000|2022-01-06 17:57:20|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|31
1641491870000|2022-01-06 17:57:50|5910.1|5904.1|5909.1|5903.1|5910.1|5904.1|5909.1|5903.1|18
1641491880000|2022-01-06 17:58:00|5908.6|5902.6|5909.1|5903.1|5910.1|5904.1|5908.6|5902.6|15
1641491890000|2022-01-06 17:58:10|5908.7|5902.7|5908.1|5902.1|5908.7|5902.7|5908.1|5902.1|1
1641491900000|2022-01-06 17:58:20|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|7
1641491910000|2022-01-06 17:58:30|5908.2|5902.2|5906.1|5900.1|5908.2|5902.2|5905.7|5899.7|1
1641491920000|2022-01-06 17:58:40|5906.2|5900.2|5906.6|5900.6|5906.6|5900.6|5906.2|5900.2|4
1641491930000|2022-01-06 17:58:50|5906.1|5900.1|5907.6|5901.6|5907.6|5901.6|5906.1|5900.1|2
1641491940000|2022-01-06 17:59:00|5907.1|5901.1|5907.5|5901.5|5908.1|5902.1|5907.1|5901.1|21
1641491950000|2022-01-06 17:59:10|5907.6|5901.6|5908.1|5902.1|5909.6|5903.6|5907.6|5901.6|20
1641491960000|2022-01-06 17:59:20|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|5
1641491970000|2022-01-06 17:59:30|5907.1|5901.1|5907.1|5901.1|5908.1|5902.1|5907.1|5901.1|1
1641491980000|2022-01-06 17:59:40|5906.6|5900.6|5907.1|5901.1|5907.6|5901.6|5906.6|5900.6|6
1641491990000|2022-01-06 17:59:50|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|0
1641492000000|2022-01-06 18:00:00|5907.1|5901.1|5906.7|5900.7|5907.6|5901.6|5906.7|5900.7|4
1641492010000|2022-01-06 18:00:10|5908.1|5902.1|5906.7|5900.7|5908.1|5902.1|5906.7|5900.7|21
1641492020000|2022-01-06 18:00:20|5906.2|5900.2|5908.1|5902.1|5908.1|5902.1|5906.2|5900.2|10
1641492030000|2022-01-06 18:00:30|5908|5902|5907.6|5901.6|5908|5902|5907.6|5901.6|1
1641492040000|2022-01-06 18:00:40|5908.2|5902.2|5908.1|5902.1|5908.2|5902.2|5908.1|5902.1|1
1641492050000|2022-01-06 18:00:50|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5906.7|5900.7|3
1641492060000|2022-01-06 18:01:00|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|1
1641492070000|2022-01-06 18:01:10|5907.1|5901.1|5906.7|5900.7|5907.1|5901.1|5906.7|5900.7|1
1641492090000|2022-01-06 18:01:30|5907.1|5901.1|5906.7|5900.7|5907.1|5901.1|5906.7|5900.7|1
1641492110000|2022-01-06 18:01:50|5907.2|5901.2|5907.7|5901.7|5908.2|5902.2|5907.2|5901.2|8
1641492120000|2022-01-06 18:02:00|5907.2|5901.2|5907.7|5901.7|5908.1|5902.1|5907.2|5901.2|2
1641492130000|2022-01-06 18:02:10|5908.1|5902.1|5909.6|5903.6|5909.6|5903.6|5908.1|5902.1|1
1641492140000|2022-01-06 18:02:20|5910|5904|5909.7|5903.7|5910.1|5904.1|5909.7|5903.7|1
1641492150000|2022-01-06 18:02:30|5910.1|5904.1|5909.7|5903.7|5910.1|5904.1|5909.7|5903.7|0
1641492180000|2022-01-06 18:03:00|5909.2|5903.2|5907.1|5901.1|5909.2|5903.2|5906.2|5900.2|5
1641492190000|2022-01-06 18:03:10|5907.6|5901.6|5907.2|5901.2|5908.1|5902.1|5906.7|5900.7|17
1641492200000|2022-01-06 18:03:20|5907.6|5901.6|5909.6|5903.6|5910.1|5904.1|5907.6|5901.6|9
1641492210000|2022-01-06 18:03:30|||||||||1
1641492230000|2022-01-06 18:03:50|5909.2|5903.2|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|1
1641492240000|2022-01-06 18:04:00|5909.1|5903.1|5906.7|5900.7|5909.1|5903.1|5906.6|5900.6|9
1641492250000|2022-01-06 18:04:10|||||||||1
1641492260000|2022-01-06 18:04:20|5907.1|5901.1|5910.1|5904.1|5910.5|5904.5|5907.1|5901.1|6
1641492270000|2022-01-06 18:04:30|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|1
1641492280000|2022-01-06 18:04:40|5909.7|5903.7|5910.1|5904.1|5910.1|5904.1|5909.7|5903.7|0
1641492290000|2022-01-06 18:04:50|5910.5|5904.5|5910.6|5904.6|5910.6|5904.6|5910.5|5904.5|1
1641492300000|2022-01-06 18:05:00|5910.1|5904.1|5909.1|5903.1|5910.1|5904.1|5909.1|5903.1|1
1641492310000|2022-01-06 18:05:10|5908.6|5902.6|5910.1|5904.1|5910.1|5904.1|5908.1|5902.1|24
1641492320000|2022-01-06 18:05:20|5910.5|5904.5|5910.6|5904.6|5910.6|5904.6|5910.5|5904.5|0
1641492330000|2022-01-06 18:05:30|5911|5905|5912.5|5906.5|5912.5|5906.5|5910.6|5904.6|8
1641492340000|2022-01-06 18:05:40|5912.1|5906.1|5910.7|5904.7|5912.6|5906.6|5909.7|5903.7|47
1641492350000|2022-01-06 18:05:50|5910.6|5904.6|5911.6|5905.6|5911.6|5905.6|5910.6|5904.6|4
1641492360000|2022-01-06 18:06:00|5911.2|5905.2|5911.6|5905.6|5912.1|5906.1|5910.6|5904.6|12
1641492370000|2022-01-06 18:06:10|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|6
1641492380000|2022-01-06 18:06:20|5912.5|5906.5|5911.6|5905.6|5913|5907|5911.6|5905.6|3
1641492390000|2022-01-06 18:06:30|5911.1|5905.1|5911.6|5905.6|5911.7|5905.7|5911.1|5905.1|0
1641492400000|2022-01-06 18:06:40|5911.2|5905.2|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|2
1641492410000|2022-01-06 18:06:50|5911.7|5905.7|5911.6|5905.6|5912.1|5906.1|5911.6|5905.6|1
1641492420000|2022-01-06 18:07:00|5911.2|5905.2|5911.5|5905.5|5911.5|5905.5|5911.1|5905.1|2
1641492460000|2022-01-06 18:07:40|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|1
1641492480000|2022-01-06 18:08:00|||||||||2
1641492500000|2022-01-06 18:08:20|5910.6|5904.6|5910.2|5904.2|5910.6|5904.6|5910.2|5904.2|4
1641492510000|2022-01-06 18:08:30|||||||||2
1641492520000|2022-01-06 18:08:40|||||||||3
1641492530000|2022-01-06 18:08:50|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|18
1641492540000|2022-01-06 18:09:00|5911.2|5905.2|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|4
1641492550000|2022-01-06 18:09:10|5912|5906|5911.6|5905.6|5912.1|5906.1|5911.6|5905.6|1
1641492560000|2022-01-06 18:09:20|5912|5906|5911.6|5905.6|5912.1|5906.1|5911.6|5905.6|1
1641492570000|2022-01-06 18:09:30|5911.1|5905.1|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|1
1641492580000|2022-01-06 18:09:40|||||||||2
1641492600000|2022-01-06 18:10:00|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5910.7|5904.7|3
1641492610000|2022-01-06 18:10:10|5911.1|5905.1|5911.2|5905.2|5911.2|5905.2|5910.2|5904.2|6
1641492620000|2022-01-06 18:10:20|5911.1|5905.1|5911.2|5905.2|5911.2|5905.2|5910.7|5904.7|2
1641492630000|2022-01-06 18:10:30|5911.1|5905.1|5911.2|5905.2|5911.2|5905.2|5911.1|5905.1|1
1641492640000|2022-01-06 18:10:40|||||||||1
1641492650000|2022-01-06 18:10:50|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|1
1641492660000|2022-01-06 18:11:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5910.2|5904.2|24
1641492670000|2022-01-06 18:11:10|5911.1|5905.1|5910.2|5904.2|5911.2|5905.2|5910.2|5904.2|18
1641492680000|2022-01-06 18:11:20|5910|5904|5909.6|5903.6|5910|5904|5905.1|5899.1|15
1641492690000|2022-01-06 18:11:30|5910.8|5904.8|5911.2|5905.2|5911.2|5905.2|5908.7|5902.7|16
1641492700000|2022-01-06 18:11:40|||||||||20
1641492710000|2022-01-06 18:11:50|5911.1|5905.1|5911.2|5905.2|5911.2|5905.2|5910.9|5904.9|1
1641492720000|2022-01-06 18:12:00|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|1
1641492730000|2022-01-06 18:12:10|5910.2|5904.2|5910.7|5904.7|5911.1|5905.1|5910.2|5904.2|3
1641492740000|2022-01-06 18:12:20|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1641492750000|2022-01-06 18:12:30|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|6
1641492760000|2022-01-06 18:12:40|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|4
1641492770000|2022-01-06 18:12:50|5909.6|5903.6|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|6
1641492780000|2022-01-06 18:13:00|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|1
1641492790000|2022-01-06 18:13:10|5909.7|5903.7|5910.6|5904.6|5910.6|5904.6|5909.7|5903.7|6
1641492800000|2022-01-06 18:13:20|||||||||1
1641492810000|2022-01-06 18:13:30|||||||||1
1641492820000|2022-01-06 18:13:40|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|2
1641492830000|2022-01-06 18:13:50|5909.6|5903.6|5909.1|5903.1|5909.6|5903.6|5909.1|5903.1|0
1641492840000|2022-01-06 18:14:00|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.1|5903.1|3
1641492860000|2022-01-06 18:14:20|5909.9|5903.9|5910.2|5904.2|5910.6|5904.6|5909.7|5903.7|3
1641492870000|2022-01-06 18:14:30|5910.6|5904.6|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|0
1641492880000|2022-01-06 18:14:40|5910.2|5904.2|5911.2|5905.2|5911.2|5905.2|5909.6|5903.6|14
1641492890000|2022-01-06 18:14:50|5911.1|5905.1|5910.7|5904.7|5911.1|5905.1|5910.7|5904.7|11
1641492900000|2022-01-06 18:15:00|5909.2|5903.2|5907.7|5901.7|5909.2|5903.2|5907.7|5901.7|50
1641492910000|2022-01-06 18:15:10|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|7
1641492920000|2022-01-06 18:15:20|||||||||2
1641492930000|2022-01-06 18:15:30|5907.1|5901.1|5906.1|5900.1|5907.1|5901.1|5906.1|5900.1|2
1641492940000|2022-01-06 18:15:40|5906.9|5900.9|5905.7|5899.7|5907.1|5901.1|5905.6|5899.6|5
1641492950000|2022-01-06 18:15:50|5905.2|5899.2|5907.1|5901.1|5907.6|5901.6|5905.2|5899.2|11
1641492960000|2022-01-06 18:16:00|5906.7|5900.7|5905.6|5899.6|5906.7|5900.7|5905.6|5899.6|9
1641492970000|2022-01-06 18:16:10|5905.2|5899.2|5904.6|5898.6|5905.2|5899.2|5904.6|5898.6|4
1641492980000|2022-01-06 18:16:20|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|2
1641492990000|2022-01-06 18:16:30|5905.1|5899.1|5904.6|5898.6|5905.1|5899.1|5904.6|5898.6|7
1641493000000|2022-01-06 18:16:40|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|1
1641493010000|2022-01-06 18:16:50|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5901.7|5895.7|10
1641493020000|2022-01-06 18:17:00|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|1
1641493030000|2022-01-06 18:17:10|5902.2|5896.2|5903.7|5897.7|5904.2|5898.2|5902.2|5896.2|3
1641493040000|2022-01-06 18:17:20|5903.6|5897.6|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|1
1641493050000|2022-01-06 18:17:30|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1641493060000|2022-01-06 18:17:40|5903.2|5897.2|5904.1|5898.1|5904.1|5898.1|5903.2|5897.2|2
1641493070000|2022-01-06 18:17:50|5904.2|5898.2|5904.6|5898.6|5904.6|5898.6|5904.2|5898.2|2
1641493080000|2022-01-06 18:18:00|5905.1|5899.1|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|2
1641493090000|2022-01-06 18:18:10|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|3
1641493100000|2022-01-06 18:18:20|||||||||1
1641493110000|2022-01-06 18:18:30|5906.1|5900.1|5905.7|5899.7|5906.1|5900.1|5905.1|5899.1|4
1641493120000|2022-01-06 18:18:40|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|0
1641493130000|2022-01-06 18:18:50|5904.6|5898.6|5904.6|5898.6|5904.7|5898.7|5904.6|5898.6|0
1641493140000|2022-01-06 18:19:00|5904.2|5898.2|5903.7|5897.7|5904.2|5898.2|5903.7|5897.7|8
1641493150000|2022-01-06 18:19:10|5903.2|5897.2|5905.1|5899.1|5905.1|5899.1|5903.2|5897.2|3
1641493160000|2022-01-06 18:19:20|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|2
1641493170000|2022-01-06 18:19:30|||||||||1
1641493190000|2022-01-06 18:19:50|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1641493200000|2022-01-06 18:20:00|5905.7|5899.7|5905.6|5899.6|5905.7|5899.7|5905.1|5899.1|3
1641493210000|2022-01-06 18:20:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1641493220000|2022-01-06 18:20:20|5906.1|5900.1|5905.6|5899.6|5906.6|5900.6|5905.1|5899.1|9
1641493230000|2022-01-06 18:20:30|5905.7|5899.7|5905.6|5899.6|5905.7|5899.7|5905.6|5899.6|0
1641493240000|2022-01-06 18:20:40|5905.2|5899.2|5905.1|5899.1|5905.2|5899.2|5905.1|5899.1|0
1641493250000|2022-01-06 18:20:50|||||||||1
1641493260000|2022-01-06 18:21:00|5905|5899|5903.6|5897.6|5905|5899|5903.1|5897.1|8
1641493270000|2022-01-06 18:21:10|5904.1|5898.1|5903.7|5897.7|5904.5|5898.5|5903.7|5897.7|11
1641493280000|2022-01-06 18:21:20|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|10
1641493290000|2022-01-06 18:21:30|5903.7|5897.7|5904.7|5898.7|5905|5899|5903.7|5897.7|2
1641493300000|2022-01-06 18:21:40|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641493310000|2022-01-06 18:21:50|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1641493320000|2022-01-06 18:22:00|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|2
1641493330000|2022-01-06 18:22:10|5903.2|5897.2|5903.1|5897.1|5903.2|5897.2|5902.7|5896.7|2
1641493360000|2022-01-06 18:22:40|5903.7|5897.7|5902.1|5896.1|5903.7|5897.7|5902.1|5896.1|6
1641493370000|2022-01-06 18:22:50|||||||||2
1641493380000|2022-01-06 18:23:00|5901.7|5895.7|5901.6|5895.6|5901.7|5895.7|5901.6|5895.6|3
1641493390000|2022-01-06 18:23:10|||||||||1
1641493400000|2022-01-06 18:23:20|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|4
1641493410000|2022-01-06 18:23:30|||||||||1
1641493420000|2022-01-06 18:23:40|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|2
1641493430000|2022-01-06 18:23:50|5901.7|5895.7|5901.6|5895.6|5901.7|5895.7|5901.2|5895.2|19
1641493440000|2022-01-06 18:24:00|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|12
1641493450000|2022-01-06 18:24:10|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|4
1641493460000|2022-01-06 18:24:20|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|3
1641493470000|2022-01-06 18:24:30|5903.6|5897.6|5904.1|5898.1|5905.1|5899.1|5903.1|5897.1|21
1641493480000|2022-01-06 18:24:40|5903.7|5897.7|5903.1|5897.1|5903.7|5897.7|5903.1|5897.1|1
1641493490000|2022-01-06 18:24:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|2
1641493530000|2022-01-06 18:25:30|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|1
1641493540000|2022-01-06 18:25:40|||||||||1
1641493550000|2022-01-06 18:25:50|5902.1|5896.1|5902.6|5896.6|5903|5897|5902.1|5896.1|3
1641493560000|2022-01-06 18:26:00|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|1
1641493570000|2022-01-06 18:26:10|5903.2|5897.2|5903.6|5897.6|5903.6|5897.6|5903.2|5897.2|0
1641493580000|2022-01-06 18:26:20|5903.1|5897.1|5902.1|5896.1|5903.6|5897.6|5902.1|5896.1|3
1641493590000|2022-01-06 18:26:30|5901.7|5895.7|5902.1|5896.1|5902.2|5896.2|5901.7|5895.7|1
1641493600000|2022-01-06 18:26:40|5901.7|5895.7|5901.6|5895.6|5901.7|5895.7|5901.2|5895.2|1
1641493610000|2022-01-06 18:26:50|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|1
1641493620000|2022-01-06 18:27:00|||||||||2
1641493630000|2022-01-06 18:27:10|5902|5896|5901.5|5895.5|5902.1|5896.1|5901.1|5895.1|5
1641493640000|2022-01-06 18:27:20|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|0
1641493650000|2022-01-06 18:27:30|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5899.6|5893.6|15
1641493660000|2022-01-06 18:27:40|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|1
1641493680000|2022-01-06 18:28:00|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1641493690000|2022-01-06 18:28:10|5900.7|5894.7|5900.6|5894.6|5902|5896|5900.6|5894.6|11
1641493700000|2022-01-06 18:28:20|5900.1|5894.1|5899.6|5893.6|5900.6|5894.6|5899.6|5893.6|9
1641493710000|2022-01-06 18:28:30|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|4
1641493720000|2022-01-06 18:28:40|5899.6|5893.6|5900.6|5894.6|5900.6|5894.6|5899.6|5893.6|5
1641493730000|2022-01-06 18:28:50|5900.7|5894.7|5901.6|5895.6|5903|5897|5900.6|5894.6|12
1641493740000|2022-01-06 18:29:00|5902|5896|5901.6|5895.6|5902.5|5896.5|5901.6|5895.6|5
1641493750000|2022-01-06 18:29:10|5902|5896|5902.1|5896.1|5902.1|5896.1|5902|5896|0
1641493760000|2022-01-06 18:29:20|||||||||1
1641493770000|2022-01-06 18:29:30|5903|5897|5902.5|5896.5|5903|5897|5902.1|5896.1|14
1641493780000|2022-01-06 18:29:40|5902.1|5896.1|5902.5|5896.5|5902.6|5896.6|5902.1|5896.1|1
1641493790000|2022-01-06 18:29:50|5902.1|5896.1|5902.5|5896.5|5902.5|5896.5|5902.1|5896.1|2
1641493800000|2022-01-06 18:30:00|5902.1|5896.1|5903|5897|5903|5897|5902.1|5896.1|7
1641493810000|2022-01-06 18:30:10|5902.5|5896.5|5902.5|5896.5|5903|5897|5902.1|5896.1|14
1641493820000|2022-01-06 18:30:20|5903|5897|5902.6|5896.6|5903|5897|5902.5|5896.5|10
1641493830000|2022-01-06 18:30:30|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1641493840000|2022-01-06 18:30:40|5902.1|5896.1|5902.5|5896.5|5903|5897|5902.1|5896.1|1
1641493850000|2022-01-06 18:30:50|5902.9|5896.9|5905.7|5899.7|5907.2|5901.2|5902.9|5896.9|15
1641493870000|2022-01-06 18:31:10|5905.6|5899.6|5904.2|5898.2|5905.6|5899.6|5904.1|5898.1|6
1641493880000|2022-01-06 18:31:20|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5903.1|5897.1|4
1641493890000|2022-01-06 18:31:30|5904.6|5898.6|5903.6|5897.6|5904.6|5898.6|5903.6|5897.6|2
1641493910000|2022-01-06 18:31:50|5903.2|5897.2|5903.1|5897.1|5903.2|5897.2|5903.1|5897.1|0
1641493920000|2022-01-06 18:32:00|5902.1|5896.1|5902.6|5896.6|5903.1|5897.1|5902.1|5896.1|18
1641493940000|2022-01-06 18:32:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641493960000|2022-01-06 18:32:40|5903.1|5897.1|5903.6|5897.6|5904.1|5898.1|5903.1|5897.1|3
1641493970000|2022-01-06 18:32:50|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|0
1641493980000|2022-01-06 18:33:00|5903.1|5897.1|5902.7|5896.7|5903.1|5897.1|5902.7|5896.7|1
1641493990000|2022-01-06 18:33:10|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|1
1641494000000|2022-01-06 18:33:20|5903.1|5897.1|5902.1|5896.1|5903.1|5897.1|5901.3|5895.3|7
1641494010000|2022-01-06 18:33:30|5901.7|5895.7|5901.7|5895.7|5902.1|5896.1|5901.7|5895.7|0
1641494020000|2022-01-06 18:33:40|5902.1|5896.1|5901.7|5895.7|5902.1|5896.1|5901.7|5895.7|1
1641494030000|2022-01-06 18:33:50|5902.1|5896.1|5901.7|5895.7|5902.1|5896.1|5901.2|5895.2|4
1641494040000|2022-01-06 18:34:00|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|1
1641494050000|2022-01-06 18:34:10|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|1
1641494060000|2022-01-06 18:34:20|5902.2|5896.2|5902.1|5896.1|5902.2|5896.2|5902.1|5896.1|0
1641494070000|2022-01-06 18:34:30|5901.2|5895.2|5900.6|5894.6|5901.2|5895.2|5900.1|5894.1|5
1641494080000|2022-01-06 18:34:40|5901.2|5895.2|5900.6|5894.6|5901.2|5895.2|5900.6|5894.6|2
1641494090000|2022-01-06 18:34:50|5900.1|5894.1|5901.1|5895.1|5901.1|5895.1|5900.1|5894.1|1
1641494100000|2022-01-06 18:35:00|5900.6|5894.6|5901.6|5895.6|5902.1|5896.1|5900.5|5894.5|15
1641494110000|2022-01-06 18:35:10|5902|5896|5902.1|5896.1|5902.1|5896.1|5902|5896|0
1641494120000|2022-01-06 18:35:20|5903|5897|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|2
1641494140000|2022-01-06 18:35:40|||||||||1
1641494150000|2022-01-06 18:35:50|5903.1|5897.1|5901.6|5895.6|5903.1|5897.1|5901.6|5895.6|5
1641494160000|2022-01-06 18:36:00|5902|5896|5902.6|5896.6|5903.1|5897.1|5901.6|5895.6|2
1641494170000|2022-01-06 18:36:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1641494180000|2022-01-06 18:36:20|5903.2|5897.2|5904.1|5898.1|5904.1|5898.1|5903.2|5897.2|2
1641494190000|2022-01-06 18:36:30|||||||||1
1641494200000|2022-01-06 18:36:40|||||||||4
1641494210000|2022-01-06 18:36:50|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|2
1641494220000|2022-01-06 18:37:00|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|4
1641494230000|2022-01-06 18:37:10|||||||||3
1641494240000|2022-01-06 18:37:20|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1641494250000|2022-01-06 18:37:30|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|1
1641494260000|2022-01-06 18:37:40|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1641494270000|2022-01-06 18:37:50|5900.6|5894.6|5900.5|5894.5|5900.6|5894.6|5900.5|5894.5|8
1641494280000|2022-01-06 18:38:00|5900.6|5894.6|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|2
1641494290000|2022-01-06 18:38:10|5901|5895|5902.1|5896.1|5902.2|5896.2|5901|5895|12
1641494300000|2022-01-06 18:38:20|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|1
1641494310000|2022-01-06 18:38:30|5901.2|5895.2|5901.6|5895.6|5901.6|5895.6|5901.2|5895.2|4
1641494320000|2022-01-06 18:38:40|5902.1|5896.1|5902.6|5896.6|5903.1|5897.1|5902.1|5896.1|4
1641494330000|2022-01-06 18:38:50|5902.2|5896.2|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|4
1641494340000|2022-01-06 18:39:00|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5
1641494350000|2022-01-06 18:39:10|5902.6|5896.6|5901.6|5895.6|5902.6|5896.6|5901.6|5895.6|8
1641494370000|2022-01-06 18:39:30|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|2
1641494380000|2022-01-06 18:39:40|5902.1|5896.1|5901.6|5895.6|5902.6|5896.6|5901.6|5895.6|2
1641494390000|2022-01-06 18:39:50|5902|5896|5902.6|5896.6|5902.6|5896.6|5902|5896|0
1641494400000|2022-01-06 18:40:00|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|4
1641494410000|2022-01-06 18:40:10|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|2
1641494420000|2022-01-06 18:40:20|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.2|5896.2|5
1641494440000|2022-01-06 18:40:40|5901.6|5895.6|5902.6|5896.6|5902.6|5896.6|5901.6|5895.6|2
1641494450000|2022-01-06 18:40:50|5903.1|5897.1|5902.6|5896.6|5903.6|5897.6|5902.6|5896.6|8
1641494460000|2022-01-06 18:41:00|5902.1|5896.1|5903.6|5897.6|5903.6|5897.6|5902.1|5896.1|4
1641494470000|2022-01-06 18:41:10|5903.1|5897.1|5903.6|5897.6|5904.1|5898.1|5903.1|5897.1|4
1641494480000|2022-01-06 18:41:20|5903.5|5897.5|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|6
1641494490000|2022-01-06 18:41:30|5903.5|5897.5|5902.1|5896.1|5903.5|5897.5|5901.1|5895.1|7
1641494500000|2022-01-06 18:41:40|5901.7|5895.7|5902.1|5896.1|5902.1|5896.1|5901.7|5895.7|0
1641494510000|2022-01-06 18:41:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|6
1641494520000|2022-01-06 18:42:00|5904|5898|5903.6|5897.6|5904.1|5898.1|5903.1|5897.1|7
1641494560000|2022-01-06 18:42:40|5903.2|5897.2|5902.6|5896.6|5903.2|5897.2|5902.6|5896.6|1
1641494570000|2022-01-06 18:42:50|5903|5897|5903.2|5897.2|5903.2|5897.2|5903|5897|5
1641494580000|2022-01-06 18:43:00|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5902.2|5896.2|9
1641494590000|2022-01-06 18:43:10|5902.6|5896.6|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|3
1641494600000|2022-01-06 18:43:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641494610000|2022-01-06 18:43:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|4
1641494620000|2022-01-06 18:43:40|5903|5897|5903.5|5897.5|5904|5898|5903|5897|4
1641494630000|2022-01-06 18:43:50|5903.9|5897.9|5903.5|5897.5|5903.9|5897.9|5903.1|5897.1|2
1641494640000|2022-01-06 18:44:00|5904|5898|5903.5|5897.5|5904|5898|5903.5|5897.5|2
1641494650000|2022-01-06 18:44:10|||||||||1
1641494660000|2022-01-06 18:44:20|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1641494670000|2022-01-06 18:44:30|5903.5|5897.5|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|1
1641494680000|2022-01-06 18:44:40|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.1|5897.1|2
1641494690000|2022-01-06 18:44:50|5903.1|5897.1|5904.1|5898.1|5904.1|5898.1|5903.1|5897.1|3
1641494700000|2022-01-06 18:45:00|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|5
1641494720000|2022-01-06 18:45:20|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|15
1641494730000|2022-01-06 18:45:30|5903.6|5897.6|5903.6|5897.6|5903.7|5897.7|5903.2|5897.2|10
1641494740000|2022-01-06 18:45:40|||||||||5
1641494750000|2022-01-06 18:45:50|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|2
1641494760000|2022-01-06 18:46:00|5903.5|5897.5|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|3
1641494780000|2022-01-06 18:46:20|5904|5898|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|6
1641494790000|2022-01-06 18:46:30|||||||||1
1641494810000|2022-01-06 18:46:50|||||||||1
1641494820000|2022-01-06 18:47:00|5904|5898|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|3
1641494840000|2022-01-06 18:47:20|||||||||4
1641494850000|2022-01-06 18:47:30|5903.6|5897.6|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|1
1641494860000|2022-01-06 18:47:40|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|7
1641494870000|2022-01-06 18:47:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|1
1641494880000|2022-01-06 18:48:00|5903.2|5897.2|5903.1|5897.1|5903.2|5897.2|5903.1|5897.1|0
1641494890000|2022-01-06 18:48:10|||||||||1
1641494900000|2022-01-06 18:48:20|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|7
1641494910000|2022-01-06 18:48:30|5902.3|5896.3|5900.6|5894.6|5902.3|5896.3|5900.6|5894.6|10
1641494920000|2022-01-06 18:48:40|5900.2|5894.2|5900.6|5894.6|5900.6|5894.6|5900.1|5894.1|2
1641494930000|2022-01-06 18:48:50|||||||||1
1641494940000|2022-01-06 18:49:00|5900.5|5894.5|5900.6|5894.6|5900.6|5894.6|5900.5|5894.5|1
1641494950000|2022-01-06 18:49:10|5901|5895|5901.1|5895.1|5901.1|5895.1|5900.6|5894.6|3
1641494960000|2022-01-06 18:49:20|5900.9|5894.9|5900.5|5894.5|5900.9|5894.9|5900.1|5894.1|4
1641494970000|2022-01-06 18:49:30|5900.6|5894.6|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|7
1641494980000|2022-01-06 18:49:40|5900.7|5894.7|5901.1|5895.1|5901.6|5895.6|5900.7|5894.7|15
1641494990000|2022-01-06 18:49:50|5901.7|5895.7|5901.6|5895.6|5901.7|5895.7|5901.6|5895.6|1
1641495000000|2022-01-06 18:50:00|5902.5|5896.5|5901.6|5895.6|5902.5|5896.5|5901.6|5895.6|4
1641495020000|2022-01-06 18:50:20|5902|5896|5902.1|5896.1|5902.1|5896.1|5902|5896|5
1641495050000|2022-01-06 18:50:50|5900|5894|5900|5894|5900|5894|5900|5894|19
1641495060000|2022-01-06 18:51:00|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|15
1641495070000|2022-01-06 18:51:10|5900.9|5894.9|5900.5|5894.5|5900.9|5894.9|5900.1|5894.1|11
1641495090000|2022-01-06 18:51:30|5900.1|5894.1|5897.6|5891.6|5900.1|5894.1|5897.6|5891.6|27
1641495110000|2022-01-06 18:51:50|5897.7|5891.7|5898.6|5892.6|5900.1|5894.1|5897.5|5891.5|23
1641495120000|2022-01-06 18:52:00|5898.2|5892.2|5899.6|5893.6|5899.6|5893.6|5898.2|5892.2|31
1641495130000|2022-01-06 18:52:10|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|1
1641495150000|2022-01-06 18:52:30|5896.6|5890.6|5894.6|5888.6|5897.5|5891.5|5894.6|5888.6|17
1641495160000|2022-01-06 18:52:40|5894.5|5888.5|5895.5|5889.5|5895.5|5889.5|5894.2|5888.2|5
1641495170000|2022-01-06 18:52:50|5895.6|5889.6|5897.1|5891.1|5897.1|5891.1|5895.6|5889.6|3
1641495180000|2022-01-06 18:53:00|5897.5|5891.5|5898.1|5892.1|5898.1|5892.1|5897|5891|9
1641495190000|2022-01-06 18:53:10|5897.7|5891.7|5898|5892|5898|5892|5897.6|5891.6|5
1641495200000|2022-01-06 18:53:20|5898.5|5892.5|5897.6|5891.6|5898.5|5892.5|5897.1|5891.1|2
1641495210000|2022-01-06 18:53:30|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.5|5892.5|5
1641495220000|2022-01-06 18:53:40|5898.7|5892.7|5900.6|5894.6|5901.1|5895.1|5898.6|5892.6|5
1641495240000|2022-01-06 18:54:00|5900.7|5894.7|5900.6|5894.6|5900.7|5894.7|5900.6|5894.6|0
1641495250000|2022-01-06 18:54:10|5901|5895|5900.6|5894.6|5901.5|5895.5|5900.6|5894.6|4
1641495270000|2022-01-06 18:54:30|5900.5|5894.5|5900.1|5894.1|5900.5|5894.5|5900|5894|2
1641495280000|2022-01-06 18:54:40|||||||||1
1641495290000|2022-01-06 18:54:50|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|3
1641495310000|2022-01-06 18:55:10|5900.1|5894.1|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|11
1641495320000|2022-01-06 18:55:20|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|1
1641495330000|2022-01-06 18:55:30|5900.2|5894.2|5901.1|5895.1|5901.1|5895.1|5900.1|5894.1|6
1641495340000|2022-01-06 18:55:40|5902.1|5896.1|5902.1|5896.1|5902.5|5896.5|5902.1|5896.1|7
1641495350000|2022-01-06 18:55:50|5902|5896|5900.6|5894.6|5902|5896|5900.6|5894.6|6
1641495360000|2022-01-06 18:56:00|5900.1|5894.1|5899.6|5893.6|5900.1|5894.1|5899.1|5893.1|6
1641495370000|2022-01-06 18:56:10|5900.1|5894.1|5899.1|5893.1|5900.1|5894.1|5899.1|5893.1|8
1641495380000|2022-01-06 18:56:20|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|2
1641495400000|2022-01-06 18:56:40|5900.5|5894.5|5901.1|5895.1|5901.5|5895.5|5900.5|5894.5|2
1641495410000|2022-01-06 18:56:50|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|4
1641495420000|2022-01-06 18:57:00|5902.1|5896.1|5902.5|5896.5|5902.5|5896.5|5902.1|5896.1|1
1641495430000|2022-01-06 18:57:10|5902.1|5896.1|5902.5|5896.5|5902.5|5896.5|5902.1|5896.1|1
1641495440000|2022-01-06 18:57:20|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|3
1641495470000|2022-01-06 18:57:50|5900.2|5894.2|5900.1|5894.1|5900.2|5894.2|5900.1|5894.1|0
1641495480000|2022-01-06 18:58:00|5899.9|5893.9|5898.1|5892.1|5899.9|5893.9|5898.1|5892.1|14
1641495490000|2022-01-06 18:58:10|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|10
1641495500000|2022-01-06 18:58:20|5898.1|5892.1|5898.5|5892.5|5898.5|5892.5|5898.1|5892.1|1
1641495510000|2022-01-06 18:58:30|5898.1|5892.1|5898.1|5892.1|5898.5|5892.5|5898.1|5892.1|0
1641495520000|2022-01-06 18:58:40|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|7
1641495530000|2022-01-06 18:58:50|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1641495540000|2022-01-06 18:59:00|5899.5|5893.5|5899.1|5893.1|5899.6|5893.6|5899.1|5893.1|2
1641495550000|2022-01-06 18:59:10|5899.6|5893.6|5901|5895|5901|5895|5899.2|5893.2|2
1641495560000|2022-01-06 18:59:20|5901.1|5895.1|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|8
1641495570000|2022-01-06 18:59:30|||||||||2
1641495580000|2022-01-06 18:59:40|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|1
1641495590000|2022-01-06 18:59:50|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|3
1641495600000|2022-01-06 19:00:00|5900.2|5894.2|5902.1|5896.1|5902.1|5896.1|5900.1|5894.1|45
1641495610000|2022-01-06 19:00:10|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5901.2|5895.2|4
1641495620000|2022-01-06 19:00:20|5901.2|5895.2|5903|5897|5903|5897|5901.1|5895.1|6
1641495630000|2022-01-06 19:00:30|5902.5|5896.5|5902.5|5896.5|5903|5897|5901.2|5895.2|11
1641495640000|2022-01-06 19:00:40|5902.1|5896.1|5902.6|5896.6|5904.1|5898.1|5902|5896|18
1641495650000|2022-01-06 19:00:50|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5902.6|5896.6|19
1641495660000|2022-01-06 19:01:00|5904|5898|5901.6|5895.6|5904|5898|5901.1|5895.1|17
1641495670000|2022-01-06 19:01:10|5901.2|5895.2|5901.6|5895.6|5902.1|5896.1|5901.2|5895.2|3
1641495680000|2022-01-06 19:01:20|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|22
1641495690000|2022-01-06 19:01:30|5902.7|5896.7|5902.6|5896.6|5902.7|5896.7|5901.7|5895.7|20
1641495700000|2022-01-06 19:01:40|5902.2|5896.2|5902.6|5896.6|5902.7|5896.7|5902.2|5896.2|99
1641495710000|2022-01-06 19:01:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5902.6|5896.6|18
1641495720000|2022-01-06 19:02:00|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|24
1641495730000|2022-01-06 19:02:10|5902.2|5896.2|5902.7|5896.7|5903.1|5897.1|5902.2|5896.2|9
1641495740000|2022-01-06 19:02:20|5903.1|5897.1|5902.1|5896.1|5903.1|5897.1|5902.1|5896.1|2
1641495750000|2022-01-06 19:02:30|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|23
1641495760000|2022-01-06 19:02:40|5902.2|5896.2|5902.1|5896.1|5902.2|5896.2|5902.1|5896.1|1
1641495770000|2022-01-06 19:02:50|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|10
1641495780000|2022-01-06 19:03:00|5901.3|5895.3|5901.1|5895.1|5902.1|5896.1|5901.1|5895.1|9
1641495790000|2022-01-06 19:03:10|5900.1|5894.1|5900.5|5894.5|5900.5|5894.5|5900.1|5894.1|13
1641495800000|2022-01-06 19:03:20|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|2
1641495810000|2022-01-06 19:03:30|||||||||2
1641495820000|2022-01-06 19:03:40|5900.5|5894.5|5901.6|5895.6|5901.6|5895.6|5900.5|5894.5|21
1641495830000|2022-01-06 19:03:50|5901.2|5895.2|5903|5897|5903|5897|5901.2|5895.2|15
1641495840000|2022-01-06 19:04:00|5902.5|5896.5|5902.5|5896.5|5903|5897|5902.1|5896.1|8
1641495850000|2022-01-06 19:04:10|5902.1|5896.1|5902.5|5896.5|5902.9|5896.9|5902.1|5896.1|2
1641495860000|2022-01-06 19:04:20|5903|5897|5901.6|5895.6|5903|5897|5901.6|5895.6|20
1641495870000|2022-01-06 19:04:30|5902.1|5896.1|5902.5|5896.5|5902.5|5896.5|5902.1|5896.1|5
1641495880000|2022-01-06 19:04:40|5902.9|5896.9|5902.1|5896.1|5903|5897|5902.1|5896.1|4
1641495890000|2022-01-06 19:04:50|5901.7|5895.7|5904.1|5898.1|5904.1|5898.1|5901.1|5895.1|14
1641495900000|2022-01-06 19:05:00|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|10
1641495910000|2022-01-06 19:05:10|5902.5|5896.5|5903.1|5897.1|5903.6|5897.6|5902.1|5896.1|16
1641495920000|2022-01-06 19:05:20|5903|5897|5903.5|5897.5|5903.5|5897.5|5902.1|5896.1|7
1641495930000|2022-01-06 19:05:30|5903.1|5897.1|5903.5|5897.5|5904|5898|5903.1|5897.1|2
1641495940000|2022-01-06 19:05:40|5903.6|5897.6|5902.1|5896.1|5903.6|5897.6|5902.1|5896.1|3
1641495950000|2022-01-06 19:05:50|5904.5|5898.5|5904.1|5898.1|5904.5|5898.5|5904.1|5898.1|10
1641495960000|2022-01-06 19:06:00|5904.2|5898.2|5904.5|5898.5|5905.5|5899.5|5904.2|5898.2|6
1641495970000|2022-01-06 19:06:10|5904.1|5898.1|5903.5|5897.5|5904.5|5898.5|5903.5|5897.5|7
1641495980000|2022-01-06 19:06:20|5903.1|5897.1|5903|5897|5903.6|5897.6|5902.1|5896.1|18
1641495990000|2022-01-06 19:06:30|5904.5|5898.5|5903.1|5897.1|5904.5|5898.5|5903.1|5897.1|2
1641496000000|2022-01-06 19:06:40|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|3
1641496010000|2022-01-06 19:06:50|5903|5897|5903.1|5897.1|5903.1|5897.1|5903|5897|12
1641496020000|2022-01-06 19:07:00|5903|5897|5900.7|5894.7|5903|5897|5900.5|5894.5|11
1641496030000|2022-01-06 19:07:10|5900.6|5894.6|5901.5|5895.5|5901.6|5895.6|5900.6|5894.6|5
1641496040000|2022-01-06 19:07:20|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|5
1641496050000|2022-01-06 19:07:30|5900.5|5894.5|5901.1|5895.1|5902|5896|5900.5|5894.5|27
1641496060000|2022-01-06 19:07:40|5900.7|5894.7|5900.7|5894.7|5901.1|5895.1|5900.7|5894.7|61
1641496070000|2022-01-06 19:07:50|5900.6|5894.6|5901.1|5895.1|5901.1|5895.1|5900.2|5894.2|37
1641496080000|2022-01-06 19:08:00|5900.7|5894.7|5900.5|5894.5|5901.1|5895.1|5900.3|5894.3|33
1641496090000|2022-01-06 19:08:10|5896|5890|5891.7|5885.7|5896.6|5890.6|5891.6|5885.6|125
1641496100000|2022-01-06 19:08:20|5891.3|5885.3|5893.7|5887.7|5893.7|5887.7|5891.3|5885.3|11
1641496110000|2022-01-06 19:08:30|5894.1|5888.1|5895.6|5889.6|5895.6|5889.6|5894.1|5888.1|32
1641496120000|2022-01-06 19:08:40|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5894|5888|25
1641496130000|2022-01-06 19:08:50|5895|5889|5892.6|5886.6|5895|5889|5892.6|5886.6|10
1641496140000|2022-01-06 19:09:00|5892.7|5886.7|5894.7|5888.7|5894.7|5888.7|5892.6|5886.6|14
1641496150000|2022-01-06 19:09:10|5894.6|5888.6|5894.5|5888.5|5894.9|5888.9|5893.7|5887.7|24
1641496160000|2022-01-06 19:09:20|5894.9|5888.9|5895.7|5889.7|5900.6|5894.6|5893.7|5887.7|58
1641496170000|2022-01-06 19:09:30|5895.1|5889.1|5894.6|5888.6|5895.6|5889.6|5894.6|5888.6|7
1641496180000|2022-01-06 19:09:40|5892.5|5886.5|5894.5|5888.5|5895.1|5889.1|5892.2|5886.2|22
1641496190000|2022-01-06 19:09:50|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5893.9|5887.9|28
1641496200000|2022-01-06 19:10:00|5894.5|5888.5|5893.4|5887.4|5894.5|5888.5|5893.4|5887.4|21
1641496210000|2022-01-06 19:10:10|5893|5887|5895.1|5889.1|5895.5|5889.5|5893|5887|9
1641496220000|2022-01-06 19:10:20|5894.5|5888.5|5894.9|5888.9|5895.5|5889.5|5894.5|5888.5|15
1641496230000|2022-01-06 19:10:30|5894.5|5888.5|5895.9|5889.9|5897.9|5891.9|5894.5|5888.5|11
1641496240000|2022-01-06 19:10:40|5895.4|5889.4|5895.9|5889.9|5895.9|5889.9|5894.9|5888.9|16
1641496250000|2022-01-06 19:10:50|5895.3|5889.3|5894.9|5888.9|5895.5|5889.5|5894.9|5888.9|5
1641496260000|2022-01-06 19:11:00|5895.5|5889.5|5894.9|5888.9|5895.5|5889.5|5894|5888|18
1641496270000|2022-01-06 19:11:10|5894|5888|5894.5|5888.5|5894.5|5888.5|5894|5888|7
1641496280000|2022-01-06 19:11:20|5894.1|5888.1|5895.5|5889.5|5895.5|5889.5|5894.1|5888.1|5
1641496290000|2022-01-06 19:11:30|5895.1|5889.1|5895.9|5889.9|5895.9|5889.9|5894.9|5888.9|14
1641496300000|2022-01-06 19:11:40|5896|5890|5894.9|5888.9|5896|5890|5894.9|5888.9|6
1641496310000|2022-01-06 19:11:50|5894.5|5888.5|5894|5888|5894.5|5888.5|5894|5888|12
1641496320000|2022-01-06 19:12:00|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.4|5889.4|115
1641496330000|2022-01-06 19:12:10|5895|5889|5894.9|5888.9|5895|5889|5894.9|5888.9|3
1641496340000|2022-01-06 19:12:20|5895.3|5889.3|5895.5|5889.5|5895.5|5889.5|5895.3|5889.3|2
1641496350000|2022-01-06 19:12:30|||||||||2
1641496360000|2022-01-06 19:12:40|5895.4|5889.4|5895.5|5889.5|5895.5|5889.5|5894.9|5888.9|5
1641496370000|2022-01-06 19:12:50|5895.4|5889.4|5891|5885|5895.4|5889.4|5890.9|5884.9|13
1641496380000|2022-01-06 19:13:00|5891.5|5885.5|5887.9|5881.9|5891.5|5885.5|5887.5|5881.5|14
1641496390000|2022-01-06 19:13:10|5887.3|5881.3|5889.5|5883.5|5889.5|5883.5|5887.1|5881.1|26
1641496400000|2022-01-06 19:13:20|5889.9|5883.9|5890.4|5884.4|5890.4|5884.4|5888|5882|71
1641496410000|2022-01-06 19:13:30|5890|5884|5888.9|5882.9|5890|5884|5888.9|5882.9|38
1641496420000|2022-01-06 19:13:40|5889.3|5883.3|5891.9|5885.9|5891.9|5885.9|5889.3|5883.3|24
1641496430000|2022-01-06 19:13:50|5892.9|5886.9|5892|5886|5892.9|5886.9|5889.9|5883.9|48
1641496440000|2022-01-06 19:14:00|5894.5|5888.5|5894.5|5888.5|5896|5890|5893.9|5887.9|77
1641496450000|2022-01-06 19:14:10|5894.9|5888.9|5894.5|5888.5|5895.9|5889.9|5893.9|5887.9|56
1641496460000|2022-01-06 19:14:20|5894|5888|5892.4|5886.4|5894.4|5888.4|5892.3|5886.3|69
1641496470000|2022-01-06 19:14:30|5891.5|5885.5|5893.4|5887.4|5893.5|5887.5|5891|5885|199
1641496480000|2022-01-06 19:14:40|5893|5887|5894.5|5888.5|5895.5|5889.5|5892|5886|89
1641496490000|2022-01-06 19:14:50|5894.9|5888.9|5895.5|5889.5|5897|5891|5893.6|5887.6|129
1641496500000|2022-01-06 19:15:00|5896|5890|5893|5887|5896|5890|5893|5887|81
1641496510000|2022-01-06 19:15:10|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|1
1641496520000|2022-01-06 19:15:20|5893|5887|5891.2|5885.2|5893|5887|5891.1|5885.1|34
1641496530000|2022-01-06 19:15:30|5891.1|5885.1|5892|5886|5892|5886|5890|5884|13
1641496540000|2022-01-06 19:15:40|5890.5|5884.5|5891.1|5885.1|5891.1|5885.1|5890.5|5884.5|23
1641496550000|2022-01-06 19:15:50|5891|5885|5891.5|5885.5|5891.5|5885.5|5891|5885|2
1641496560000|2022-01-06 19:16:00|5892.9|5886.9|5892.5|5886.5|5892.9|5886.9|5891.9|5885.9|5
1641496570000|2022-01-06 19:16:10|5892.1|5886.1|5893.5|5887.5|5893.5|5887.5|5892.1|5886.1|3
1641496590000|2022-01-06 19:16:30|5893.9|5887.9|5893.3|5887.3|5894.4|5888.4|5893.3|5887.3|6
1641496600000|2022-01-06 19:16:40|5893.8|5887.8|5892.6|5886.6|5893.9|5887.9|5892.6|5886.6|2
1641496610000|2022-01-06 19:16:50|5892.5|5886.5|5895.1|5889.1|5895.1|5889.1|5892.5|5886.5|56
1641496620000|2022-01-06 19:17:00|5894.5|5888.5|5895.5|5889.5|5895.5|5889.5|5894.1|5888.1|29
1641496630000|2022-01-06 19:17:10|5894.7|5888.7|5895.6|5889.6|5895.6|5889.6|5894.7|5888.7|2
1641496640000|2022-01-06 19:17:20|5896.1|5890.1|5896.1|5890.1|5896.7|5890.7|5896|5890|1
1641496650000|2022-01-06 19:17:30|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896|5890|9
1641496660000|2022-01-06 19:17:40|5896.7|5890.7|5896.5|5890.5|5896.7|5890.7|5896.5|5890.5|18
1641496670000|2022-01-06 19:17:50|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641496680000|2022-01-06 19:18:00|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|1
1641496690000|2022-01-06 19:18:10|5896.1|5890.1|5894.9|5888.9|5897|5891|5894.9|5888.9|17
1641496700000|2022-01-06 19:18:20|5895.1|5889.1|5890.7|5884.7|5895.1|5889.1|5890.6|5884.6|20
1641496710000|2022-01-06 19:18:30|5890.6|5884.6|5891|5885|5891|5885|5890.2|5884.2|2
1641496720000|2022-01-06 19:18:40|5891.2|5885.2|5891.6|5885.6|5892|5886|5891.2|5885.2|2
1641496730000|2022-01-06 19:18:50|5891.1|5885.1|5891.5|5885.5|5891.6|5885.6|5891.1|5885.1|2
1641496740000|2022-01-06 19:19:00|5891.1|5885.1|5890.7|5884.7|5891.6|5885.6|5890.6|5884.6|5
1641496750000|2022-01-06 19:19:10|5890.2|5884.2|5891.7|5885.7|5891.7|5885.7|5890.2|5884.2|2
1641496770000|2022-01-06 19:19:30|5891.3|5885.3|5891.2|5885.2|5892.2|5886.2|5890.2|5884.2|9
1641496780000|2022-01-06 19:19:40|5891.7|5885.7|5891.2|5885.2|5891.7|5885.7|5891.2|5885.2|2
1641496790000|2022-01-06 19:19:50|5891.6|5885.6|5894.2|5888.2|5894.2|5888.2|5891.1|5885.1|9
1641517200000|2022-01-07 01:00:00|5888.8|5882.8|5889.8|5883.8|5890.7|5884.7|5888.8|5882.8|41
1641517210000|2022-01-07 01:00:10|5890.2|5884.2|5889.8|5883.8|5890.7|5884.7|5889.8|5883.8|21
1641517220000|2022-01-07 01:00:20|5890.2|5884.2|5890.3|5884.3|5890.3|5884.3|5890.2|5884.2|3
1641517230000|2022-01-07 01:00:30|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5888.8|5882.8|34
1641517240000|2022-01-07 01:00:40|5889.8|5883.8|5880|5874|5889.8|5883.8|5878.3|5872.3|20
1641517250000|2022-01-07 01:00:50|5880.1|5874.1|5882.6|5876.6|5882.6|5876.6|5880.1|5874.1|5
1641517260000|2022-01-07 01:01:00|5884.1|5878.1|5889.8|5883.8|5889.8|5883.8|5884.1|5878.1|32
1641517270000|2022-01-07 01:01:10|5889.3|5883.3|5890.3|5884.3|5890.3|5884.3|5889.3|5883.3|45
1641517280000|2022-01-07 01:01:20|5890.8|5884.8|5889.3|5883.3|5890.8|5884.8|5888.8|5882.8|17
1641517290000|2022-01-07 01:01:30|5889.8|5883.8|5888|5882|5890.3|5884.3|5888|5882|12
1641517300000|2022-01-07 01:01:40|5887.9|5881.9|5890.8|5884.8|5890.8|5884.8|5887.9|5881.9|5
1641517310000|2022-01-07 01:01:50|5894.3|5888.3|5902.3|5896.3|5904.9|5898.9|5894.3|5888.3|34
1641517320000|2022-01-07 01:02:00|5902.4|5896.4|5902.8|5896.8|5902.8|5896.8|5902.4|5896.4|1
1641517330000|2022-01-07 01:02:10|5903.8|5897.8|5899.9|5893.9|5906.9|5900.9|5899.9|5893.9|13
1641517400000|2022-01-07 01:03:20|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|10
1641517420000|2022-01-07 01:03:40|5899.9|5893.9|5899.9|5893.9|5900.4|5894.4|5899.9|5893.9|2
1641517430000|2022-01-07 01:03:50|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1641517440000|2022-01-07 01:04:00|5901.7|5895.7|5904.9|5898.9|5904.9|5898.9|5901.7|5895.7|7
1641517450000|2022-01-07 01:04:10|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|1
1641517460000|2022-01-07 01:04:20|5906.3|5900.3|5905.9|5899.9|5906.3|5900.3|5905.9|5899.9|0
1641517470000|2022-01-07 01:04:30|5906.3|5900.3|5905.9|5899.9|5906.3|5900.3|5905.9|5899.9|0
1641517480000|2022-01-07 01:04:40|5903.9|5897.9|5900.8|5894.8|5903.9|5897.9|5900.4|5894.4|6
1641517490000|2022-01-07 01:04:50|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|0
1641517500000|2022-01-07 01:05:00|5899.9|5893.9|5899.9|5893.9|5900.4|5894.4|5899.9|5893.9|3
1641517510000|2022-01-07 01:05:10|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|1
1641517530000|2022-01-07 01:05:30|5899|5893|5896.8|5890.8|5899|5893|5896.8|5890.8|2
1641517540000|2022-01-07 01:05:40|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|0
1641517550000|2022-01-07 01:05:50|5897.8|5891.8|5901.9|5895.9|5901.9|5895.9|5897.8|5891.8|1
1641517560000|2022-01-07 01:06:00|5902.9|5896.9|5907.5|5901.5|5908.5|5902.5|5902.9|5896.9|30
1641517570000|2022-01-07 01:06:10|5910.4|5904.4|5911.4|5905.4|5911.9|5905.9|5909.4|5903.4|8
1641517580000|2022-01-07 01:06:20|5911.9|5905.9|5911.4|5905.4|5911.9|5905.9|5911.4|5905.4|2
1641517590000|2022-01-07 01:06:30|5910.9|5904.9|5912|5906|5912|5906|5910.9|5904.9|8
1641517620000|2022-01-07 01:07:00|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|6
1641517630000|2022-01-07 01:07:10|5910|5904|5910|5904|5910|5904|5908|5902|3
1641517640000|2022-01-07 01:07:20|5909.9|5903.9|5909.5|5903.5|5909.9|5903.9|5906.9|5900.9|6
1641517650000|2022-01-07 01:07:30|5909.7|5903.7|5910.5|5904.5|5910.5|5904.5|5909.7|5903.7|2
1641517670000|2022-01-07 01:07:50|5909.5|5903.5|5907.5|5901.5|5909.5|5903.5|5907.5|5901.5|3
1641517680000|2022-01-07 01:08:00|5907|5901|5907|5901|5907|5901|5907|5901|0
1641517690000|2022-01-07 01:08:10|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|8
1641517700000|2022-01-07 01:08:20|5908|5902|5908.5|5902.5|5908.5|5902.5|5908|5902|0
1641517710000|2022-01-07 01:08:30|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|1
1641517720000|2022-01-07 01:08:40|5906|5900|5906|5900|5906|5900|5906|5900|0
1641517730000|2022-01-07 01:08:50|5905.5|5899.5|5906.5|5900.5|5906.5|5900.5|5905.5|5899.5|0
1641517740000|2022-01-07 01:09:00|5906.8|5900.8|5910.5|5904.5|5910.5|5904.5|5906.8|5900.8|9
1641517750000|2022-01-07 01:09:10|5910.1|5904.1|5910|5904|5910.1|5904.1|5909.5|5903.5|0
1641517760000|2022-01-07 01:09:20|5909.9|5903.9|5909.4|5903.4|5909.9|5903.9|5909.4|5903.4|0
1641517770000|2022-01-07 01:09:30|5909|5903|5906|5900|5909|5903|5906|5900|10
1641517780000|2022-01-07 01:09:40|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|0
1641517790000|2022-01-07 01:09:50|5904.2|5898.2|5905.9|5899.9|5905.9|5899.9|5904.2|5898.2|8
1641517800000|2022-01-07 01:10:00|5905.4|5899.4|5904.5|5898.5|5905.8|5899.8|5904.5|5898.5|2
1641517810000|2022-01-07 01:10:10|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904|5898|10
1641517820000|2022-01-07 01:10:20|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|4
1641517830000|2022-01-07 01:10:30|5905.5|5899.5|5905.9|5899.9|5905.9|5899.9|5905.5|5899.5|0
1641517840000|2022-01-07 01:10:40|||||||||9
1641517850000|2022-01-07 01:10:50|5905.5|5899.5|5906|5900|5906|5900|5905.4|5899.4|4
1641517870000|2022-01-07 01:11:10|5905.6|5899.6|5906|5900|5906|5900|5905.6|5899.6|4
1641517880000|2022-01-07 01:11:20|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|0
1641517890000|2022-01-07 01:11:30|5906.5|5900.5|5907.5|5901.5|5908|5902|5906.5|5900.5|11
1641517900000|2022-01-07 01:11:40|5907.9|5901.9|5907|5901|5908|5902|5907|5901|5
1641517920000|2022-01-07 01:12:00|5906.6|5900.6|5906.5|5900.5|5906.6|5900.6|5906.5|5900.5|0
1641517930000|2022-01-07 01:12:10|5906.4|5900.4|5905.4|5899.4|5906.4|5900.4|5905.4|5899.4|1
1641517950000|2022-01-07 01:12:30|||||||||2
1641517960000|2022-01-07 01:12:40|5904.9|5898.9|5900.4|5894.4|5904.9|5898.9|5900.4|5894.4|5
1641517970000|2022-01-07 01:12:50|5900|5894|5899.9|5893.9|5900|5894|5899.9|5893.9|0
1641518020000|2022-01-07 01:13:40|5899.8|5893.8|5897|5891|5899.8|5893.8|5897|5891|5
1641518030000|2022-01-07 01:13:50|5896.6|5890.6|5894.6|5888.6|5896.6|5890.6|5894.6|5888.6|2
1641518040000|2022-01-07 01:14:00|5897|5891|5895.1|5889.1|5897.9|5891.9|5895.1|5889.1|16
1641518050000|2022-01-07 01:14:10|5892.1|5886.1|5891.7|5885.7|5892.1|5886.1|5891.1|5885.1|4
1641518060000|2022-01-07 01:14:20|5891.1|5885.1|5889.6|5883.6|5891.1|5885.1|5889.6|5883.6|6
1641518070000|2022-01-07 01:14:30|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5888.1|5882.1|0
1641518080000|2022-01-07 01:14:40|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|2
1641518090000|2022-01-07 01:14:50|5888.6|5882.6|5888.1|5882.1|5889.1|5883.1|5888.1|5882.1|1
1641518100000|2022-01-07 01:15:00|5887.7|5881.7|5888.2|5882.2|5888.6|5882.6|5887.1|5881.1|6
1641518110000|2022-01-07 01:15:10|5888.1|5882.1|5888.6|5882.6|5888.6|5882.6|5887.6|5881.6|5
1641518120000|2022-01-07 01:15:20|5886.1|5880.1|5883.6|5877.6|5886.1|5880.1|5883.6|5877.6|7
1641518140000|2022-01-07 01:15:40|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5884.6|5878.6|3
1641518150000|2022-01-07 01:15:50|5884.1|5878.1|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|0
1641518160000|2022-01-07 01:16:00|5884|5878|5885.1|5879.1|5886.6|5880.6|5883.7|5877.7|10
1641518170000|2022-01-07 01:16:10|5884.6|5878.6|5888.1|5882.1|5888.4|5882.4|5884.6|5878.6|8
1641518180000|2022-01-07 01:16:20|5887.3|5881.3|5887.1|5881.1|5888.1|5882.1|5885.6|5879.6|2
1641518190000|2022-01-07 01:16:30|5889.1|5883.1|5884.1|5878.1|5889.1|5883.1|5883.1|5877.1|10
1641518200000|2022-01-07 01:16:40|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1641518210000|2022-01-07 01:16:50|5884.1|5878.1|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|0
1641518220000|2022-01-07 01:17:00|5883.9|5877.9|5888.6|5882.6|5888.6|5882.6|5883.9|5877.9|6
1641518230000|2022-01-07 01:17:10|5888.1|5882.1|5887.1|5881.1|5888.1|5882.1|5886.6|5880.6|3
1641518240000|2022-01-07 01:17:20|5887.4|5881.4|5887.6|5881.6|5889.6|5883.6|5887.4|5881.4|8
1641518250000|2022-01-07 01:17:30|5888.1|5882.1|5888.1|5882.1|5890.1|5884.1|5887.7|5881.7|5
1641518260000|2022-01-07 01:17:40|5888.5|5882.5|5880.2|5874.2|5889.1|5883.1|5880.2|5874.2|12
1641518270000|2022-01-07 01:17:50|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|14
1641518280000|2022-01-07 01:18:00|5880.1|5874.1|5882.3|5876.3|5883.6|5877.6|5880.1|5874.1|4
1641518290000|2022-01-07 01:18:10|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1641518310000|2022-01-07 01:18:30|||||||||1
1641518320000|2022-01-07 01:18:40|5882.7|5876.7|5884.1|5878.1|5884.1|5878.1|5882.3|5876.3|1
1641518330000|2022-01-07 01:18:50|5884.5|5878.5|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|0
1641518340000|2022-01-07 01:19:00|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1641518350000|2022-01-07 01:19:10|5885.2|5879.2|5885.1|5879.1|5885.2|5879.2|5885.1|5879.1|0
1641518380000|2022-01-07 01:19:40|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1641518390000|2022-01-07 01:19:50|5884.2|5878.2|5884.1|5878.1|5884.2|5878.2|5884.1|5878.1|1
1641518400000|2022-01-07 01:20:00|5884.6|5878.6|5885.6|5879.6|5885.6|5879.6|5884.6|5878.6|1
1641518410000|2022-01-07 01:20:10|5886.4|5880.4|5890.1|5884.1|5890.1|5884.1|5886.4|5880.4|3
1641518440000|2022-01-07 01:20:40|5890.5|5884.5|5890.1|5884.1|5891.1|5885.1|5890.1|5884.1|0
1641518460000|2022-01-07 01:21:00|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|0
1641518470000|2022-01-07 01:21:10|5891.2|5885.2|5891.6|5885.6|5891.6|5885.6|5891.1|5885.1|0
1641518480000|2022-01-07 01:21:20|5891.2|5885.2|5890.2|5884.2|5891.2|5885.2|5890.2|5884.2|0
1641518490000|2022-01-07 01:21:30|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641518500000|2022-01-07 01:21:40|5890.5|5884.5|5890.6|5884.6|5891.6|5885.6|5890.5|5884.5|0
1641518510000|2022-01-07 01:21:50|5891|5885|5891.6|5885.6|5891.6|5885.6|5891|5885|0
1641518520000|2022-01-07 01:22:00|5892|5886|5893.1|5887.1|5893.1|5887.1|5892|5886|3
1641518550000|2022-01-07 01:22:30|5892.6|5886.6|5892.6|5886.6|5893.1|5887.1|5892.6|5886.6|0
1641518570000|2022-01-07 01:22:50|5893|5887|5892.6|5886.6|5893|5887|5892.6|5886.6|0
1641518580000|2022-01-07 01:23:00|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|1
1641518590000|2022-01-07 01:23:10|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1641518600000|2022-01-07 01:23:20|5892.6|5886.6|5893.1|5887.1|5893.1|5887.1|5892.6|5886.6|0
1641518640000|2022-01-07 01:24:00|||||||||1
1641518660000|2022-01-07 01:24:20|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|4
1641518670000|2022-01-07 01:24:30|5891.7|5885.7|5892.1|5886.1|5892.1|5886.1|5891.6|5885.6|0
1641518680000|2022-01-07 01:24:40|5892.5|5886.5|5892.1|5886.1|5892.6|5886.6|5892.1|5886.1|2
1641518690000|2022-01-07 01:24:50|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|2
1641518700000|2022-01-07 01:25:00|5891.3|5885.3|5890.1|5884.1|5891.3|5885.3|5890|5884|5
1641518720000|2022-01-07 01:25:20|5889.6|5883.6|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|0
1641518730000|2022-01-07 01:25:30|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|0
1641518740000|2022-01-07 01:25:40|5889.2|5883.2|5890.1|5884.1|5890.1|5884.1|5889.2|5883.2|1
1641518810000|2022-01-07 01:26:50|5889.7|5883.7|5889.1|5883.1|5889.7|5883.7|5889.1|5883.1|0
1641518820000|2022-01-07 01:27:00|5891.2|5885.2|5891.1|5885.1|5891.6|5885.6|5889.6|5883.6|8
1641518830000|2022-01-07 01:27:10|5894|5888|5893.1|5887.1|5894|5888|5893.1|5887.1|5
1641518840000|2022-01-07 01:27:20|5895.1|5889.1|5893.5|5887.5|5895.1|5889.1|5893.1|5887.1|5
1641518850000|2022-01-07 01:27:30|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1641518860000|2022-01-07 01:27:40|5893.9|5887.9|5895.6|5889.6|5895.6|5889.6|5893.9|5887.9|3
1641518880000|2022-01-07 01:28:00|5895.2|5889.2|5894.6|5888.6|5895.2|5889.2|5894.6|5888.6|3
1641518890000|2022-01-07 01:28:10|5894.2|5888.2|5895.1|5889.1|5895.1|5889.1|5894.1|5888.1|3
1641518900000|2022-01-07 01:28:20|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641518910000|2022-01-07 01:28:30|5895.2|5889.2|5894.6|5888.6|5895.2|5889.2|5894.6|5888.6|0
1641518920000|2022-01-07 01:28:40|5894.2|5888.2|5895.1|5889.1|5895.6|5889.6|5894.1|5888.1|4
1641518930000|2022-01-07 01:28:50|5894.7|5888.7|5895.6|5889.6|5895.6|5889.6|5894.6|5888.6|2
1641518940000|2022-01-07 01:29:00|5894.1|5888.1|5891.6|5885.6|5894.1|5888.1|5891.6|5885.6|5
1641518990000|2022-01-07 01:29:50|5891.5|5885.5|5890.1|5884.1|5891.5|5885.5|5890.1|5884.1|2
1641519000000|2022-01-07 01:30:00|5890.6|5884.6|5890.6|5884.6|5891.1|5885.1|5890.6|5884.6|0
1641519010000|2022-01-07 01:30:10|5890.7|5884.7|5890.6|5884.6|5891.6|5885.6|5890.6|5884.6|1
1641519020000|2022-01-07 01:30:20|5890.8|5884.8|5891.1|5885.1|5891.6|5885.6|5890.8|5884.8|1
1641519030000|2022-01-07 01:30:30|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|1
1641519040000|2022-01-07 01:30:40|5892.6|5886.6|5892.6|5886.6|5893.1|5887.1|5892.1|5886.1|0
1641519050000|2022-01-07 01:30:50|5892.2|5886.2|5893.1|5887.1|5893.2|5887.2|5892.1|5886.1|1
1641519060000|2022-01-07 01:31:00|5893.2|5887.2|5893.6|5887.6|5893.6|5887.6|5893.1|5887.1|0
1641519070000|2022-01-07 01:31:10|5893.1|5887.1|5894.1|5888.1|5894.1|5888.1|5893.1|5887.1|1
1641519080000|2022-01-07 01:31:20|5893.9|5887.9|5893.1|5887.1|5893.9|5887.9|5893.1|5887.1|1
1641519090000|2022-01-07 01:31:30|5892.6|5886.6|5893|5887|5893|5887|5892.6|5886.6|0
1641519100000|2022-01-07 01:31:40|5893.1|5887.1|5892.6|5886.6|5893.1|5887.1|5892.6|5886.6|0
1641519110000|2022-01-07 01:31:50|5892.2|5886.2|5891.6|5885.6|5892.2|5886.2|5891.6|5885.6|0
1641519130000|2022-01-07 01:32:10|5891.7|5885.7|5893.1|5887.1|5893.1|5887.1|5891.7|5885.7|4
1641519140000|2022-01-07 01:32:20|5892.1|5886.1|5892.5|5886.5|5892.5|5886.5|5892.1|5886.1|0
1641519150000|2022-01-07 01:32:30|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1641519160000|2022-01-07 01:32:40|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1641519180000|2022-01-07 01:33:00|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1641519220000|2022-01-07 01:33:40|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1641519230000|2022-01-07 01:33:50|5893.6|5887.6|5894.6|5888.6|5894.6|5888.6|5893.1|5887.1|1
1641519240000|2022-01-07 01:34:00|5893.7|5887.7|5890.6|5884.6|5893.7|5887.7|5890.6|5884.6|4
1641519290000|2022-01-07 01:34:50|5890.1|5884.1|5890.6|5884.6|5890.6|5884.6|5890.1|5884.1|0
1641519300000|2022-01-07 01:35:00|5890.9|5884.9|5891.6|5885.6|5892.7|5886.7|5890.9|5884.9|7
1641519310000|2022-01-07 01:35:10|5891.7|5885.7|5892.1|5886.1|5893.1|5887.1|5891.7|5885.7|0
1641519330000|2022-01-07 01:35:30|5893|5887|5892.5|5886.5|5893|5887|5892.1|5886.1|0
1641519340000|2022-01-07 01:35:40|5892.1|5886.1|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|0
1641519350000|2022-01-07 01:35:50|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1641519360000|2022-01-07 01:36:00|5893.5|5887.5|5893.1|5887.1|5893.6|5887.6|5893.1|5887.1|0
1641519390000|2022-01-07 01:36:30|5892.6|5886.6|5893.1|5887.1|5893.1|5887.1|5892.6|5886.6|0
1641519410000|2022-01-07 01:36:50|5893.5|5887.5|5893.6|5887.6|5893.6|5887.6|5893.5|5887.5|0
1641519420000|2022-01-07 01:37:00|5896.1|5890.1|5897.1|5891.1|5897.6|5891.6|5895.1|5889.1|8
1641519430000|2022-01-07 01:37:10|5895.6|5889.6|5899.1|5893.1|5901|5895|5895.6|5889.6|9
1641519440000|2022-01-07 01:37:20|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5
1641519460000|2022-01-07 01:37:40|5900.6|5894.6|5899.6|5893.6|5900.6|5894.6|5899.6|5893.6|1
1641519470000|2022-01-07 01:37:50|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|0
1641519480000|2022-01-07 01:38:00|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5898.3|5892.3|2
1641519490000|2022-01-07 01:38:10|5899.6|5893.6|5900.1|5894.1|5900.1|5894.1|5899.1|5893.1|0
1641519500000|2022-01-07 01:38:20|5900.2|5894.2|5901.1|5895.1|5901.1|5895.1|5900.2|5894.2|30
1641519510000|2022-01-07 01:38:30|5901.5|5895.5|5901.1|5895.1|5901.5|5895.5|5900.6|5894.6|3
1641519520000|2022-01-07 01:38:40|5900.6|5894.6|5901.1|5895.1|5901.1|5895.1|5900.6|5894.6|0
1641519530000|2022-01-07 01:38:50|5901.5|5895.5|5902.6|5896.6|5902.6|5896.6|5901.5|5895.5|1
1641519540000|2022-01-07 01:39:00|5902.5|5896.5|5901.1|5895.1|5902.5|5896.5|5901.1|5895.1|5
1641519550000|2022-01-07 01:39:10|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5901.5|5895.5|0
1641519560000|2022-01-07 01:39:20|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|1
1641519600000|2022-01-07 01:40:00|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641519610000|2022-01-07 01:40:10|5902.5|5896.5|5901.2|5895.2|5902.6|5896.6|5901.2|5895.2|1
1641519620000|2022-01-07 01:40:20|5900.7|5894.7|5901.1|5895.1|5901.9|5895.9|5900.7|5894.7|1
1641519660000|2022-01-07 01:41:00|5900.1|5894.1|5900|5894|5900.1|5894.1|5900|5894|8
1641519670000|2022-01-07 01:41:10|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1641519690000|2022-01-07 01:41:30|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|4
1641519710000|2022-01-07 01:41:50|5898.2|5892.2|5899.1|5893.1|5899.1|5893.1|5898.1|5892.1|0
1641519750000|2022-01-07 01:42:30|5898.7|5892.7|5898.1|5892.1|5898.7|5892.7|5898.1|5892.1|0
1641519760000|2022-01-07 01:42:40|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|0
1641519770000|2022-01-07 01:42:50|5897.6|5891.6|5896.6|5890.6|5897.6|5891.6|5896.6|5890.6|1
1641519790000|2022-01-07 01:43:10|5897.1|5891.1|5897.6|5891.6|5897.6|5891.6|5897.1|5891.1|0
1641519800000|2022-01-07 01:43:20|5898|5892|5898.6|5892.6|5898.6|5892.6|5898|5892|0
1641519810000|2022-01-07 01:43:30|5898.2|5892.2|5897.6|5891.6|5898.2|5892.2|5897.6|5891.6|0
1641519820000|2022-01-07 01:43:40|5897.2|5891.2|5897.1|5891.1|5897.2|5891.2|5897.1|5891.1|0
1641519840000|2022-01-07 01:44:00|5897.5|5891.5|5898.1|5892.1|5898.1|5892.1|5897.5|5891.5|0
1641519850000|2022-01-07 01:44:10|5897.5|5891.5|5897.1|5891.1|5897.5|5891.5|5897.1|5891.1|0
1641519870000|2022-01-07 01:44:30|5896.6|5890.6|5895.1|5889.1|5896.6|5890.6|5895.1|5889.1|2
1641519900000|2022-01-07 01:45:00|5895.5|5889.5|5898.1|5892.1|5898.1|5892.1|5895.5|5889.5|1
1641519910000|2022-01-07 01:45:10|5898.9|5892.9|5898.6|5892.6|5898.9|5892.9|5898.6|5892.6|1
1641519920000|2022-01-07 01:45:20|5898.2|5892.2|5898.1|5892.1|5898.2|5892.2|5898.1|5892.1|0
1641519930000|2022-01-07 01:45:30|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1641519940000|2022-01-07 01:45:40|5898.2|5892.2|5898.1|5892.1|5898.2|5892.2|5898.1|5892.1|0
1641519950000|2022-01-07 01:45:50|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1641519970000|2022-01-07 01:46:10|5898.2|5892.2|5898.1|5892.1|5898.2|5892.2|5898.1|5892.1|0
1641520010000|2022-01-07 01:46:50|5898.5|5892.5|5898.6|5892.6|5898.6|5892.6|5898.5|5892.5|0
1641520020000|2022-01-07 01:47:00|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641520030000|2022-01-07 01:47:10|5897.7|5891.7|5898.1|5892.1|5898.1|5892.1|5897.6|5891.6|2
1641520060000|2022-01-07 01:47:40|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1641520070000|2022-01-07 01:47:50|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|0
1641520100000|2022-01-07 01:48:20|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1641520110000|2022-01-07 01:48:30|5898.1|5892.1|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|0
1641520160000|2022-01-07 01:49:20|5897.6|5891.6|5899.5|5893.5|5899.5|5893.5|5897.6|5891.6|0
1641520170000|2022-01-07 01:49:30|5899.6|5893.6|5899.1|5893.1|5899.6|5893.6|5899.1|5893.1|0
1641520180000|2022-01-07 01:49:40|5899.5|5893.5|5899.1|5893.1|5899.6|5893.6|5899.1|5893.1|0
1641520190000|2022-01-07 01:49:50|5899.5|5893.5|5899.6|5893.6|5899.6|5893.6|5899.5|5893.5|0
1641520200000|2022-01-07 01:50:00|5899.2|5893.2|5898.6|5892.6|5899.2|5893.2|5898.6|5892.6|0
1641520210000|2022-01-07 01:50:10|5898.2|5892.2|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|0
1641520220000|2022-01-07 01:50:20|5898.2|5892.2|5898.1|5892.1|5898.6|5892.6|5898.1|5892.1|0
1641520240000|2022-01-07 01:50:40|5899.1|5893.1|5899.2|5893.2|5899.6|5893.6|5899.1|5893.1|0
1641520250000|2022-01-07 01:50:50|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.1|5893.1|0
1641520270000|2022-01-07 01:51:10|5899.2|5893.2|5899.1|5893.1|5899.2|5893.2|5899.1|5893.1|0
1641520290000|2022-01-07 01:51:30|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1641520300000|2022-01-07 01:51:40|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1641520320000|2022-01-07 01:52:00|5898.5|5892.5|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|0
1641520330000|2022-01-07 01:52:10|5898.2|5892.2|5898.1|5892.1|5898.2|5892.2|5898.1|5892.1|1
1641520340000|2022-01-07 01:52:20|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1641520350000|2022-01-07 01:52:30|5898.6|5892.6|5899.1|5893.1|5899.1|5893.1|5898.6|5892.6|0
1641520380000|2022-01-07 01:53:00|5898.7|5892.7|5899.1|5893.1|5899.1|5893.1|5898.7|5892.7|0
1641520440000|2022-01-07 01:54:00|5898.7|5892.7|5898.1|5892.1|5898.7|5892.7|5898.1|5892.1|0
1641520460000|2022-01-07 01:54:20|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1641520470000|2022-01-07 01:54:30|5897.2|5891.2|5897.1|5891.1|5897.2|5891.2|5897.1|5891.1|0
1641520480000|2022-01-07 01:54:40|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5895.7|5889.7|0
1641520490000|2022-01-07 01:54:50|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641520500000|2022-01-07 01:55:00|5896.7|5890.7|5895.6|5889.6|5896.7|5890.7|5895.6|5889.6|0
1641520510000|2022-01-07 01:55:10|5896|5890|5896.1|5890.1|5896.1|5890.1|5895.7|5889.7|0
1641520520000|2022-01-07 01:55:20|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|0
1641520530000|2022-01-07 01:55:30|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1641520540000|2022-01-07 01:55:40|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1641520560000|2022-01-07 01:56:00|5896.7|5890.7|5897.6|5891.6|5897.6|5891.6|5896.7|5890.7|1
1641520580000|2022-01-07 01:56:20|5897|5891|5895.1|5889.1|5897|5891|5895.1|5889.1|3
1641520600000|2022-01-07 01:56:40|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641520610000|2022-01-07 01:56:50|5895.2|5889.2|5895.1|5889.1|5895.6|5889.6|5895.1|5889.1|0
1641520620000|2022-01-07 01:57:00|||||||||2
1641520630000|2022-01-07 01:57:10|5894.7|5888.7|5893.2|5887.2|5894.7|5888.7|5893.2|5887.2|2
1641520670000|2022-01-07 01:57:50|||||||||1
1641520680000|2022-01-07 01:58:00|5893.3|5887.3|5894.1|5888.1|5894.1|5888.1|5893.3|5887.3|0
1641520720000|2022-01-07 01:58:40|5893.3|5887.3|5893.6|5887.6|5893.6|5887.6|5893.3|5887.3|1
1641520730000|2022-01-07 01:58:50|5893.7|5887.7|5894.1|5888.1|5894.1|5888.1|5893.7|5887.7|0
1641520810000|2022-01-07 02:00:10|5893.7|5887.7|5893.2|5887.2|5893.7|5887.7|5893.2|5887.2|0
1641520840000|2022-01-07 02:00:40|5893.1|5887.1|5892.1|5886.1|5893.1|5887.1|5892.1|5886.1|0
1641520870000|2022-01-07 02:01:10|5891.7|5885.7|5890|5884|5891.7|5885.7|5890|5884|0
1641520880000|2022-01-07 02:01:20|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5889.6|5883.6|0
1641520890000|2022-01-07 02:01:30|5889.2|5883.2|5886.6|5880.6|5889.2|5883.2|5886.6|5880.6|3
1641520910000|2022-01-07 02:01:50|5886.2|5880.2|5887.1|5881.1|5887.1|5881.1|5886.2|5880.2|2
1641520920000|2022-01-07 02:02:00|5887.6|5881.6|5887.1|5881.1|5888|5882|5886.1|5880.1|3
1641520950000|2022-01-07 02:02:30|5886.7|5880.7|5887|5881|5887|5881|5886.7|5880.7|0
1641520960000|2022-01-07 02:02:40|5887.1|5881.1|5885.6|5879.6|5887.1|5881.1|5885.4|5879.4|2
1641520970000|2022-01-07 02:02:50|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|1
1641520980000|2022-01-07 02:03:00|5884.6|5878.6|5884.6|5878.6|5885|5879|5884.6|5878.6|3
1641520990000|2022-01-07 02:03:10|5884.7|5878.7|5885.1|5879.1|5885.1|5879.1|5884.7|5878.7|0
1641521010000|2022-01-07 02:03:30|5884.6|5878.6|5886.1|5880.1|5886.1|5880.1|5884.6|5878.6|1
1641521030000|2022-01-07 02:03:50|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1641521040000|2022-01-07 02:04:00|5886.2|5880.2|5887.1|5881.1|5887.6|5881.6|5886.2|5880.2|1
1641521050000|2022-01-07 02:04:10|5885.4|5879.4|5886.6|5880.6|5886.6|5880.6|5885.4|5879.4|8
1641521060000|2022-01-07 02:04:20|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641521080000|2022-01-07 02:04:40|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1641521100000|2022-01-07 02:05:00|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1641521110000|2022-01-07 02:05:10|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641521130000|2022-01-07 02:05:30|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1641521140000|2022-01-07 02:05:40|5885.1|5879.1|5885.6|5879.6|5885.6|5879.6|5885.1|5879.1|0
1641521150000|2022-01-07 02:05:50|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1641521160000|2022-01-07 02:06:00|5885.2|5879.2|5886.6|5880.6|5886.6|5880.6|5885.2|5879.2|0
1641521170000|2022-01-07 02:06:10|5887|5881|5888.6|5882.6|5888.6|5882.6|5887|5881|3
1641521180000|2022-01-07 02:06:20|5887.6|5881.6|5886.6|5880.6|5887.6|5881.6|5886.6|5880.6|0
1641521240000|2022-01-07 02:07:20|5886.5|5880.5|5886.1|5880.1|5886.5|5880.5|5886.1|5880.1|0
1641521250000|2022-01-07 02:07:30|5885.5|5879.5|5885.1|5879.1|5885.5|5879.5|5885.1|5879.1|0
1641521260000|2022-01-07 02:07:40|5885.5|5879.5|5886.6|5880.6|5887.1|5881.1|5885.5|5879.5|1
1641521280000|2022-01-07 02:08:00|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641521320000|2022-01-07 02:08:40|5887.1|5881.1|5886.1|5880.1|5887.1|5881.1|5886.1|5880.1|0
1641521340000|2022-01-07 02:09:00|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|0
1641521400000|2022-01-07 02:10:00|5886.7|5880.7|5889.6|5883.6|5889.6|5883.6|5886.7|5880.7|2
1641521410000|2022-01-07 02:10:10|5889.7|5883.7|5892.1|5886.1|5892.1|5886.1|5889.7|5883.7|1
1641521420000|2022-01-07 02:10:20|5891.7|5885.7|5891.1|5885.1|5891.7|5885.7|5891.1|5885.1|0
1641521430000|2022-01-07 02:10:30|5890.3|5884.3|5891.1|5885.1|5891.1|5885.1|5890.3|5884.3|1
1641521460000|2022-01-07 02:11:00|5891.6|5885.6|5891.1|5885.1|5891.6|5885.6|5891.1|5885.1|0
1641521490000|2022-01-07 02:11:30|5889.6|5883.6|5891.1|5885.1|5891.1|5885.1|5889.6|5883.6|1
1641521510000|2022-01-07 02:11:50|5891|5885|5889.6|5883.6|5891|5885|5889.6|5883.6|0
1641521520000|2022-01-07 02:12:00|5890|5884|5890.6|5884.6|5891.1|5885.1|5890|5884|0
1641521560000|2022-01-07 02:12:40|5890.1|5884.1|5890.1|5884.1|5890.5|5884.5|5890.1|5884.1|0
1641521610000|2022-01-07 02:13:30|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1641521620000|2022-01-07 02:13:40|5891.1|5885.1|5891.1|5885.1|5891.5|5885.5|5891.1|5885.1|0
1641521640000|2022-01-07 02:14:00|5890.6|5884.6|5891.1|5885.1|5891.1|5885.1|5890.6|5884.6|0
1641521670000|2022-01-07 02:14:30|5890.7|5884.7|5890.1|5884.1|5890.7|5884.7|5889.7|5883.7|0
1641521680000|2022-01-07 02:14:40|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1641521690000|2022-01-07 02:14:50|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641521700000|2022-01-07 02:15:00|5890.6|5884.6|5890.2|5884.2|5890.6|5884.6|5890.2|5884.2|0
1641521710000|2022-01-07 02:15:10|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641521730000|2022-01-07 02:15:30|5890.5|5884.5|5890.1|5884.1|5890.5|5884.5|5890.1|5884.1|0
1641521780000|2022-01-07 02:16:20|5889.7|5883.7|5890.1|5884.1|5890.1|5884.1|5889.7|5883.7|0
1641521810000|2022-01-07 02:16:50|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1641521820000|2022-01-07 02:17:00|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641521840000|2022-01-07 02:17:20|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|0
1641521850000|2022-01-07 02:17:30|5890.6|5884.6|5890.1|5884.1|5890.6|5884.6|5890.1|5884.1|0
1641521880000|2022-01-07 02:18:00|5890|5884|5890.5|5884.5|5890.5|5884.5|5889.6|5883.6|2
1641521890000|2022-01-07 02:18:10|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1641521990000|2022-01-07 02:19:50|5891|5885|5891.1|5885.1|5891.1|5885.1|5891|5885|0
1641522000000|2022-01-07 02:20:00|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|2
1641522010000|2022-01-07 02:20:10|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1641522070000|2022-01-07 02:21:10|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1641522080000|2022-01-07 02:21:20|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1641522090000|2022-01-07 02:21:30|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641522100000|2022-01-07 02:21:40|5890.5|5884.5|5890.6|5884.6|5890.6|5884.6|5890.5|5884.5|0
1641522140000|2022-01-07 02:22:20|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641522200000|2022-01-07 02:23:20|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1641522230000|2022-01-07 02:23:50|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641522240000|2022-01-07 02:24:00|5890.5|5884.5|5890.2|5884.2|5890.5|5884.5|5890.2|5884.2|0
1641522250000|2022-01-07 02:24:10|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641522260000|2022-01-07 02:24:20|5890.6|5884.6|5890.2|5884.2|5890.6|5884.6|5890.2|5884.2|2
1641522270000|2022-01-07 02:24:30|5890.1|5884.1|5889.1|5883.1|5890.1|5884.1|5889.1|5883.1|1
1641522350000|2022-01-07 02:25:50|5889.5|5883.5|5890.1|5884.1|5890.1|5884.1|5889.5|5883.5|0
1641522410000|2022-01-07 02:26:50|5889.7|5883.7|5889.1|5883.1|5889.7|5883.7|5889.1|5883.1|0
1641522430000|2022-01-07 02:27:10|5889.5|5883.5|5889.6|5883.6|5889.6|5883.6|5889.5|5883.5|0
1641522440000|2022-01-07 02:27:20|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641522460000|2022-01-07 02:27:40|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|0
1641522540000|2022-01-07 02:29:00|5890|5884|5890.6|5884.6|5890.6|5884.6|5890|5884|1
1641522600000|2022-01-07 02:30:00|5891|5885|5893.1|5887.1|5893.1|5887.1|5891|5885|2
1641522610000|2022-01-07 02:30:10|5892.7|5886.7|5892.2|5886.2|5893.1|5887.1|5892.2|5886.2|0
1641522620000|2022-01-07 02:30:20|5892.5|5886.5|5892.6|5886.6|5892.6|5886.6|5892.5|5886.5|0
1641522630000|2022-01-07 02:30:30|5891.7|5885.7|5892.1|5886.1|5892.1|5886.1|5891.7|5885.7|0
1641522640000|2022-01-07 02:30:40|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1641522660000|2022-01-07 02:31:00|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|0
1641522670000|2022-01-07 02:31:10|5892.1|5886.1|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|1
1641522680000|2022-01-07 02:31:20|5892.2|5886.2|5892.1|5886.1|5892.2|5886.2|5892.1|5886.1|0
1641522690000|2022-01-07 02:31:30|5892.2|5886.2|5893.1|5887.1|5893.1|5887.1|5892.1|5886.1|0
1641522730000|2022-01-07 02:32:10|5893.2|5887.2|5895.6|5889.6|5896.1|5890.1|5893.2|5887.2|3
1641522740000|2022-01-07 02:32:20|5895.2|5889.2|5896.1|5890.1|5896.1|5890.1|5895.2|5889.2|0
1641522750000|2022-01-07 02:32:30|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1641522770000|2022-01-07 02:32:50|5896.6|5890.6|5896.1|5890.1|5896.7|5890.7|5896.1|5890.1|0
1641522790000|2022-01-07 02:33:10|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641522820000|2022-01-07 02:33:40|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1641522830000|2022-01-07 02:33:50|5896|5890|5896.1|5890.1|5896.1|5890.1|5896|5890|0
1641522840000|2022-01-07 02:34:00|5895.5|5889.5|5896.1|5890.1|5896.1|5890.1|5895.5|5889.5|1
1641522850000|2022-01-07 02:34:10|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641522870000|2022-01-07 02:34:30|5896|5890|5896.1|5890.1|5896.1|5890.1|5896|5890|0
1641522880000|2022-01-07 02:34:40|5895.6|5889.6|5895.1|5889.1|5895.6|5889.6|5895.1|5889.1|0
1641522910000|2022-01-07 02:35:10|5895|5889|5895|5889|5895|5889|5895|5889|0
1641522950000|2022-01-07 02:35:50|5894.6|5888.6|5894.5|5888.5|5894.6|5888.6|5894.5|5888.5|0
1641522960000|2022-01-07 02:36:00|5895|5889|5894.5|5888.5|5895|5889|5894.5|5888.5|0
1641522980000|2022-01-07 02:36:20|5894.9|5888.9|5894.6|5888.6|5895|5889|5894.6|5888.6|0
1641522990000|2022-01-07 02:36:30|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|1
1641523000000|2022-01-07 02:36:40|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1641523020000|2022-01-07 02:37:00|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1641523030000|2022-01-07 02:37:10|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|2
1641523040000|2022-01-07 02:37:20|5894|5888|5894.5|5888.5|5894.5|5888.5|5894|5888|2
1641523060000|2022-01-07 02:37:40|5895|5889|5894.5|5888.5|5895|5889|5894.1|5888.1|1
1641523130000|2022-01-07 02:38:50|5894.6|5888.6|5899.2|5893.2|5899.2|5893.2|5894.6|5888.6|4
1641523140000|2022-01-07 02:39:00|5899.6|5893.6|5903.6|5897.6|5904.1|5898.1|5899.6|5893.6|6
1641523150000|2022-01-07 02:39:10|5903.2|5897.2|5903.6|5897.6|5903.6|5897.6|5903.2|5897.2|0
1641523160000|2022-01-07 02:39:20|5904.5|5898.5|5905.5|5899.5|5905.5|5899.5|5904.5|5898.5|5
1641523170000|2022-01-07 02:39:30|5905.9|5899.9|5905.5|5899.5|5905.9|5899.9|5905.5|5899.5|1
1641523180000|2022-01-07 02:39:40|5906|5900|5906.5|5900.5|5906.5|5900.5|5906|5900|4
1641523190000|2022-01-07 02:39:50|5907|5901|5907.6|5901.6|5907.6|5901.6|5907|5901|1
1641523220000|2022-01-07 02:40:20|5908.5|5902.5|5909|5903|5909|5903|5908.5|5902.5|4
1641523230000|2022-01-07 02:40:30|5908.9|5902.9|5908|5902|5908.9|5902.9|5908|5902|1
1641523240000|2022-01-07 02:40:40|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|0
1641523250000|2022-01-07 02:40:50|5907.7|5901.7|5907.6|5901.6|5907.7|5901.7|5907.6|5901.6|0
1641523260000|2022-01-07 02:41:00|5907.5|5901.5|5906.1|5900.1|5907.5|5901.5|5906.1|5900.1|1
1641523270000|2022-01-07 02:41:10|5905.7|5899.7|5902.6|5896.6|5905.7|5899.7|5902.6|5896.6|9
1641523280000|2022-01-07 02:41:20|5903.3|5897.3|5901.6|5895.6|5903.3|5897.3|5901.6|5895.6|2
1641523290000|2022-01-07 02:41:30|5901.5|5895.5|5901.1|5895.1|5901.5|5895.5|5901.1|5895.1|0
1641523300000|2022-01-07 02:41:40|5901.6|5895.6|5903.1|5897.1|5903.1|5897.1|5901.6|5895.6|1
1641523310000|2022-01-07 02:41:50|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.1|5895.1|0
1641523320000|2022-01-07 02:42:00|5902.6|5896.6|5902.6|5896.6|5903.8|5897.8|5902.6|5896.6|2
1641523380000|2022-01-07 02:43:00|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1641523390000|2022-01-07 02:43:10|5903.5|5897.5|5903.6|5897.6|5903.6|5897.6|5903.5|5897.5|0
1641523400000|2022-01-07 02:43:20|5904.1|5898.1|5905.1|5899.1|5905.1|5899.1|5904.1|5898.1|1
1641523410000|2022-01-07 02:43:30|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|1
1641523420000|2022-01-07 02:43:40|5903.1|5897.1|5901.6|5895.6|5903.1|5897.1|5901.6|5895.6|1
1641523430000|2022-01-07 02:43:50|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|0
1641523440000|2022-01-07 02:44:00|5902.6|5896.6|5901.1|5895.1|5902.6|5896.6|5901.1|5895.1|0
1641523450000|2022-01-07 02:44:10|5900.7|5894.7|5901.1|5895.1|5901.1|5895.1|5900.6|5894.6|0
1641523500000|2022-01-07 02:45:00|||||||||1
1641523520000|2022-01-07 02:45:20|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5901.5|5895.5|0
1641523530000|2022-01-07 02:45:30|5901.2|5895.2|5901.1|5895.1|5901.2|5895.2|5901|5895|0
1641523540000|2022-01-07 02:45:40|5899.7|5893.7|5900.1|5894.1|5900.1|5894.1|5899.7|5893.7|1
1641523550000|2022-01-07 02:45:50|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1641523560000|2022-01-07 02:46:00|5899.2|5893.2|5899.1|5893.1|5899.2|5893.2|5899.1|5893.1|0
1641523600000|2022-01-07 02:46:40|5899|5893|5898.6|5892.6|5899|5893|5898.6|5892.6|0
1641523620000|2022-01-07 02:47:00|5898.7|5892.7|5899.1|5893.1|5899.1|5893.1|5898.7|5892.7|0
1641523630000|2022-01-07 02:47:10|5899.5|5893.5|5899.6|5893.6|5899.6|5893.6|5899.5|5893.5|0
1641523670000|2022-01-07 02:47:50|5900|5894|5900.6|5894.6|5901|5895|5900|5894|0
1641523690000|2022-01-07 02:48:10|5901|5895|5901.1|5895.1|5901.1|5895.1|5901|5895|0
1641523730000|2022-01-07 02:48:50|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641523740000|2022-01-07 02:49:00|5901.1|5895.1|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|1
1641523760000|2022-01-07 02:49:20|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|0
1641523780000|2022-01-07 02:49:40|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1641523790000|2022-01-07 02:49:50|5903.6|5897.6|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|0
1641523820000|2022-01-07 02:50:20|5903.7|5897.7|5903.1|5897.1|5903.7|5897.7|5903.1|5897.1|0
1641523860000|2022-01-07 02:51:00|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641523910000|2022-01-07 02:51:50|||||||||1
1641523920000|2022-01-07 02:52:00|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|0
1641523940000|2022-01-07 02:52:20|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1641523960000|2022-01-07 02:52:40|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|1
1641523980000|2022-01-07 02:53:00|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1641523990000|2022-01-07 02:53:10|5903.3|5897.3|5905.1|5899.1|5905.1|5899.1|5903.3|5897.3|4
1641524030000|2022-01-07 02:53:50|||||||||1
1641524040000|2022-01-07 02:54:00|5904.7|5898.7|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|2
1641524050000|2022-01-07 02:54:10|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|0
1641524090000|2022-01-07 02:54:50|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|2
1641524100000|2022-01-07 02:55:00|5901.7|5895.7|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|0
1641524110000|2022-01-07 02:55:10|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902|5896|0
1641524130000|2022-01-07 02:55:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1641524160000|2022-01-07 02:56:00|5903.5|5897.5|5904.1|5898.1|5904.1|5898.1|5903.1|5897.1|0
1641524180000|2022-01-07 02:56:20|5904.5|5898.5|5904.1|5898.1|5904.5|5898.5|5904.1|5898.1|0
1641524210000|2022-01-07 02:56:50|5903.2|5897.2|5904.1|5898.1|5904.1|5898.1|5903.1|5897.1|0
1641524220000|2022-01-07 02:57:00|5903.7|5897.7|5903.6|5897.6|5904.5|5898.5|5903.6|5897.6|0
1641524230000|2022-01-07 02:57:10|5904|5898|5904.6|5898.6|5904.6|5898.6|5904|5898|0
1641524240000|2022-01-07 02:57:20|5904.1|5898.1|5905.1|5899.1|5905.1|5899.1|5904.1|5898.1|0
1641524300000|2022-01-07 02:58:20|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|1
1641524320000|2022-01-07 02:58:40|5904.6|5898.6|5902.6|5896.6|5904.6|5898.6|5902.6|5896.6|2
1641524340000|2022-01-07 02:59:00|5903.1|5897.1|5905.1|5899.1|5905.1|5899.1|5903.1|5897.1|5
1641524350000|2022-01-07 02:59:10|5905.5|5899.5|5906.6|5900.6|5907.1|5901.1|5905.5|5899.5|1
1641524360000|2022-01-07 02:59:20|5907|5901|5907|5901|5907.6|5901.6|5907|5901|1
1641524370000|2022-01-07 02:59:30|5907.5|5901.5|5907|5901|5907.5|5901.5|5907|5901|1
1641524380000|2022-01-07 02:59:40|5907.5|5901.5|5907|5901|5907.5|5901.5|5907|5901|0
1641524390000|2022-01-07 02:59:50|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641524400000|2022-01-07 03:00:00|5907.5|5901.5|5906.5|5900.5|5907.6|5901.6|5906.5|5900.5|1
1641524410000|2022-01-07 03:00:10|5906.1|5900.1|5906.5|5900.5|5906.5|5900.5|5906.1|5900.1|0
1641524420000|2022-01-07 03:00:20|5906.1|5900.1|5906.1|5900.1|5906.5|5900.5|5906.1|5900.1|0
1641524440000|2022-01-07 03:00:40|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|0
1641524450000|2022-01-07 03:00:50|5907.1|5901.1|5907|5901|5907.1|5901.1|5907|5901|1
1641524470000|2022-01-07 03:01:10|5906.2|5900.2|5906.5|5900.5|5906.5|5900.5|5906.2|5900.2|0
1641524480000|2022-01-07 03:01:20|5907|5901|5904.6|5898.6|5907|5901|5904.6|5898.6|2
1641524500000|2022-01-07 03:01:40|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1641524610000|2022-01-07 03:03:30|5905.6|5899.6|5906.1|5900.1|5906.1|5900.1|5905.6|5899.6|1
1641524620000|2022-01-07 03:03:40|5906.5|5900.5|5905.3|5899.3|5906.5|5900.5|5905.3|5899.3|1
1641524640000|2022-01-07 03:04:00|5905.1|5899.1|5903.7|5897.7|5905.1|5899.1|5903.7|5897.7|1
1641524650000|2022-01-07 03:04:10|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641524660000|2022-01-07 03:04:20|5903.7|5897.7|5902.2|5896.2|5903.7|5897.7|5901.7|5895.7|3
1641524670000|2022-01-07 03:04:30|5902.3|5896.3|5901.2|5895.2|5902.3|5896.3|5899.2|5893.2|2
1641524690000|2022-01-07 03:04:50|5901.7|5895.7|5900.7|5894.7|5901.7|5895.7|5900.7|5894.7|1
1641524700000|2022-01-07 03:05:00|5901.1|5895.1|5901.2|5895.2|5901.2|5895.2|5901.1|5895.1|0
1641524720000|2022-01-07 03:05:20|5902|5896|5903.2|5897.2|5903.2|5897.2|5902|5896|0
1641524730000|2022-01-07 03:05:30|5902.7|5896.7|5902.2|5896.2|5902.7|5896.7|5902.2|5896.2|0
1641524740000|2022-01-07 03:05:40|5902.6|5896.6|5902.7|5896.7|5902.7|5896.7|5902.6|5896.6|0
1641524760000|2022-01-07 03:06:00|5902.2|5896.2|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|0
1641524770000|2022-01-07 03:06:10|5902.2|5896.2|5901.1|5895.1|5902.2|5896.2|5901.1|5895.1|0
1641524780000|2022-01-07 03:06:20|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1641524790000|2022-01-07 03:06:30|5900.8|5894.8|5900.7|5894.7|5900.8|5894.8|5900.7|5894.7|0
1641524820000|2022-01-07 03:07:00|5901.1|5895.1|5901.7|5895.7|5901.7|5895.7|5901.1|5895.1|0
1641524830000|2022-01-07 03:07:10|5902.2|5896.2|5904.2|5898.2|5904.2|5898.2|5902.2|5896.2|1
1641524840000|2022-01-07 03:07:20|5903.8|5897.8|5902.8|5896.8|5903.8|5897.8|5902.8|5896.8|0
1641524850000|2022-01-07 03:07:30|5902.7|5896.7|5902.2|5896.2|5903.2|5897.2|5902.2|5896.2|0
1641524860000|2022-01-07 03:07:40|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641524870000|2022-01-07 03:07:50|5901.7|5895.7|5901.6|5895.6|5901.7|5895.7|5901.1|5895.1|0
1641524880000|2022-01-07 03:08:00|5901.1|5895.1|5902.1|5896.1|5902.5|5896.5|5901.1|5895.1|0
1641524900000|2022-01-07 03:08:20|5901.7|5895.7|5901.6|5895.6|5901.7|5895.7|5901.6|5895.6|0
1641524970000|2022-01-07 03:09:30|5901.5|5895.5|5901.1|5895.1|5901.5|5895.5|5901.1|5895.1|0
1641524980000|2022-01-07 03:09:40|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1641525000000|2022-01-07 03:10:00|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1641525010000|2022-01-07 03:10:10|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|0
1641525030000|2022-01-07 03:10:30|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|0
1641525040000|2022-01-07 03:10:40|5900.7|5894.7|5900.6|5894.6|5900.7|5894.7|5900.6|5894.6|0
1641525110000|2022-01-07 03:11:50|||||||||1
1641525130000|2022-01-07 03:12:10|5897.7|5891.7|5897.1|5891.1|5897.7|5891.7|5897.1|5891.1|1
1641525170000|2022-01-07 03:12:50|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1641525180000|2022-01-07 03:13:00|5898.2|5892.2|5898.1|5892.1|5898.2|5892.2|5898.1|5892.1|3
1641525240000|2022-01-07 03:14:00|5897.6|5891.6|5898.1|5892.1|5898.1|5892.1|5897.6|5891.6|0
1641525260000|2022-01-07 03:14:20|||||||||1
1641525300000|2022-01-07 03:15:00|5898.5|5892.5|5899.1|5893.1|5899.1|5893.1|5898.5|5892.5|0
1641525330000|2022-01-07 03:15:30|5899.5|5893.5|5901.1|5895.1|5901.6|5895.6|5899.5|5893.5|3
1641525360000|2022-01-07 03:16:00|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641525370000|2022-01-07 03:16:10|5901.3|5895.3|5900.6|5894.6|5901.3|5895.3|5900.6|5894.6|1
1641525410000|2022-01-07 03:16:50|5900.2|5894.2|5898.6|5892.6|5900.2|5894.2|5898.6|5892.6|2
1641525470000|2022-01-07 03:17:50|5898.2|5892.2|5898.6|5892.6|5898.6|5892.6|5897.6|5891.6|1
1641525480000|2022-01-07 03:18:00|5899.6|5893.6|5899.6|5893.6|5900.1|5894.1|5899.6|5893.6|0
1641525500000|2022-01-07 03:18:20|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1641525610000|2022-01-07 03:20:10|5899.7|5893.7|5900.1|5894.1|5900.1|5894.1|5899.7|5893.7|0
1641525660000|2022-01-07 03:21:00|5900|5894|5899.1|5893.1|5900.1|5894.1|5898.6|5892.6|1
1641525670000|2022-01-07 03:21:10|5899.6|5893.6|5899.1|5893.1|5900.1|5894.1|5899.1|5893.1|0
1641525690000|2022-01-07 03:21:30|5899.5|5893.5|5900.6|5894.6|5900.6|5894.6|5899.5|5893.5|0
1641525700000|2022-01-07 03:21:40|5900.7|5894.7|5901.1|5895.1|5901.1|5895.1|5900.7|5894.7|0
1641525710000|2022-01-07 03:21:50|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1641525720000|2022-01-07 03:22:00|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|0
1641525770000|2022-01-07 03:22:50|5900.6|5894.6|5901.1|5895.1|5901.1|5895.1|5900.6|5894.6|0
1641525780000|2022-01-07 03:23:00|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1641525790000|2022-01-07 03:23:10|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1641525810000|2022-01-07 03:23:30|5899.8|5893.8|5898.6|5892.6|5899.8|5893.8|5898.6|5892.6|4
1641525840000|2022-01-07 03:24:00|5902.1|5896.1|5904.1|5898.1|5904.1|5898.1|5902.1|5896.1|14
1641525860000|2022-01-07 03:24:20|5904.2|5898.2|5905.6|5899.6|5905.6|5899.6|5904.2|5898.2|0
1641525870000|2022-01-07 03:24:30|5905.2|5899.2|5904.1|5898.1|5905.2|5899.2|5904.1|5898.1|1
1641525890000|2022-01-07 03:24:50|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1641525900000|2022-01-07 03:25:00|5906.6|5900.6|5909.4|5903.4|5909.5|5903.5|5906.6|5900.6|14
1641525910000|2022-01-07 03:25:10|5909|5903|5907.9|5901.9|5909|5903|5907.9|5901.9|0
1641525920000|2022-01-07 03:25:20|||||||||1
1641525930000|2022-01-07 03:25:30|5904.9|5898.9|5905.4|5899.4|5905.4|5899.4|5904.9|5898.9|2
1641525940000|2022-01-07 03:25:40|5905|5899|5904.9|5898.9|5905|5899|5904.9|5898.9|0
1641525970000|2022-01-07 03:26:10|5904.5|5898.5|5904.4|5898.4|5904.5|5898.5|5904.4|5898.4|0
1641525980000|2022-01-07 03:26:20|5903.9|5897.9|5903.4|5897.4|5903.9|5897.9|5902.5|5896.5|1
1641525990000|2022-01-07 03:26:30|5903.5|5897.5|5903.4|5897.4|5903.5|5897.5|5903.4|5897.4|0
1641526000000|2022-01-07 03:26:40|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|0
1641526040000|2022-01-07 03:27:20|5905.3|5899.3|5904.4|5898.4|5905.4|5899.4|5904.4|5898.4|0
1641526080000|2022-01-07 03:28:00|5905.8|5899.8|5907.4|5901.4|5908.3|5902.3|5905.8|5899.8|15
1641526090000|2022-01-07 03:28:10|5907.3|5901.3|5905.5|5899.5|5907.3|5901.3|5905.5|5899.5|1
1641526100000|2022-01-07 03:28:20|5906.9|5900.9|5907.4|5901.4|5907.4|5901.4|5906.9|5900.9|4
1641526130000|2022-01-07 03:28:50|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|0
1641526160000|2022-01-07 03:29:20|5907.5|5901.5|5907.4|5901.4|5907.5|5901.5|5907.4|5901.4|0
1641526190000|2022-01-07 03:29:50|5907.8|5901.8|5908.4|5902.4|5908.9|5902.9|5907.8|5901.8|7
1641526200000|2022-01-07 03:30:00|5907.9|5901.9|5907.4|5901.4|5907.9|5901.9|5907.4|5901.4|0
1641526230000|2022-01-07 03:30:30|5908.4|5902.4|5907.4|5901.4|5908.4|5902.4|5907.4|5901.4|1
1641526260000|2022-01-07 03:31:00|5907.8|5901.8|5907.9|5901.9|5907.9|5901.9|5907.8|5901.8|0
1641526310000|2022-01-07 03:31:50|||||||||1
1641526330000|2022-01-07 03:32:10|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|1
1641526370000|2022-01-07 03:32:50|||||||||1
1641526440000|2022-01-07 03:34:00|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|0
1641526450000|2022-01-07 03:34:10|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|0
1641526500000|2022-01-07 03:35:00|5907.3|5901.3|5907.9|5901.9|5907.9|5901.9|5907.3|5901.3|0
1641526510000|2022-01-07 03:35:10|5907.5|5901.5|5907.4|5901.4|5907.5|5901.5|5907.4|5901.4|0
1641526570000|2022-01-07 03:36:10|5908.9|5902.9|5907.4|5901.4|5908.9|5902.9|5907.4|5901.4|1
1641526650000|2022-01-07 03:37:30|5906.9|5900.9|5902.6|5896.6|5906.9|5900.9|5902.6|5896.6|3
1641526660000|2022-01-07 03:37:40|5902.7|5896.7|5903.1|5897.1|5903.2|5897.2|5902.7|5896.7|0
1641526720000|2022-01-07 03:38:40|5903.5|5897.5|5903.6|5897.6|5903.6|5897.6|5903.5|5897.5|0
1641526740000|2022-01-07 03:39:00|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|4
1641526770000|2022-01-07 03:39:30|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1641526800000|2022-01-07 03:40:00|5902.8|5896.8|5902.6|5896.6|5902.8|5896.8|5902.6|5896.6|0
1641526850000|2022-01-07 03:40:50|5902.2|5896.2|5902.1|5896.1|5902.2|5896.2|5902.1|5896.1|2
1641526870000|2022-01-07 03:41:10|5901.7|5895.7|5901.6|5895.6|5901.7|5895.7|5901.6|5895.6|0
1641526920000|2022-01-07 03:42:00|5902|5896|5902.1|5896.1|5902.1|5896.1|5902|5896|0
1641526930000|2022-01-07 03:42:10|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|1
1641526940000|2022-01-07 03:42:20|5902|5896|5902|5896|5902|5896|5902|5896|2
1641526950000|2022-01-07 03:42:30|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641526970000|2022-01-07 03:42:50|5902.5|5896.5|5904.6|5898.6|5904.6|5898.6|5902.5|5896.5|5
1641526980000|2022-01-07 03:43:00|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|1
1641527010000|2022-01-07 03:43:30|5904|5898|5904|5898|5904|5898|5904|5898|0
1641527020000|2022-01-07 03:43:40|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641527110000|2022-01-07 03:45:10|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|1
1641527130000|2022-01-07 03:45:30|5905.1|5899.1|5905.1|5899.1|5905.6|5899.6|5905.1|5899.1|1
1641527150000|2022-01-07 03:45:50|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5905.1|5899.1|0
1641527210000|2022-01-07 03:46:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1641527280000|2022-01-07 03:48:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1641527370000|2022-01-07 03:49:30|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1641527390000|2022-01-07 03:49:50|5903.7|5897.7|5902.1|5896.1|5903.7|5897.7|5902.1|5896.1|1
1641527510000|2022-01-07 03:51:50|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|1
1641527520000|2022-01-07 03:52:00|||||||||1
1641527550000|2022-01-07 03:52:30|5901.7|5895.7|5903.5|5897.5|5903.5|5897.5|5901.7|5895.7|1
1641527560000|2022-01-07 03:52:40|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1641527610000|2022-01-07 03:53:30|5903.2|5897.2|5903.6|5897.6|5903.6|5897.6|5903.2|5897.2|0
1641527630000|2022-01-07 03:53:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1641527640000|2022-01-07 03:54:00|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|1
1641527660000|2022-01-07 03:54:20|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1641527750000|2022-01-07 03:55:50|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|1
1641527770000|2022-01-07 03:56:10|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1641527810000|2022-01-07 03:56:50|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|1
1641527840000|2022-01-07 03:57:20|5898.2|5892.2|5898.8|5892.8|5898.8|5892.8|5898.2|5892.2|3
1641527850000|2022-01-07 03:57:30|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1641527860000|2022-01-07 03:57:40|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1641528140000|2022-01-07 04:02:20|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641528170000|2022-01-07 04:02:50|5896.7|5890.7|5895.7|5889.7|5896.7|5890.7|5895.7|5889.7|0
1641528180000|2022-01-07 04:03:00|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1641528270000|2022-01-07 04:04:30|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641528290000|2022-01-07 04:04:50|5899.1|5893.1|5899.6|5893.6|5900.1|5894.1|5899.1|5893.1|3
1641528300000|2022-01-07 04:05:00|5900.1|5894.1|5898.6|5892.6|5900.1|5894.1|5898.6|5892.6|0
1641528540000|2022-01-07 04:09:00|||||||||1
1641528600000|2022-01-07 04:10:00|5899|5893|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|2
1641528720000|2022-01-07 04:12:00|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|1
1641528730000|2022-01-07 04:12:10|5899|5893|5896.6|5890.6|5899|5893|5896.6|5890.6|2
1641528840000|2022-01-07 04:14:00|5896.1|5890.1|5895.6|5889.6|5896.1|5890.1|5895.6|5889.6|0
1641528890000|2022-01-07 04:14:50|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1641528900000|2022-01-07 04:15:00|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|1
1641528970000|2022-01-07 04:16:10|5895.7|5889.7|5896.6|5890.6|5896.6|5890.6|5895.7|5889.7|1
1641529080000|2022-01-07 04:18:00|5897|5891|5896.6|5890.6|5897|5891|5896.6|5890.6|1
1641529130000|2022-01-07 04:18:50|5897|5891|5897.1|5891.1|5897.1|5891.1|5897|5891|0
1641529140000|2022-01-07 04:19:00|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|1
1641529150000|2022-01-07 04:19:10|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641529230000|2022-01-07 04:20:30|5897.6|5891.6|5896.1|5890.1|5897.6|5891.6|5896.1|5890.1|1
1641529260000|2022-01-07 04:21:00|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1641529280000|2022-01-07 04:21:20|5897|5891|5897.1|5891.1|5897.1|5891.1|5897|5891|0
1641529290000|2022-01-07 04:21:30|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|2
1641529310000|2022-01-07 04:21:50|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641529320000|2022-01-07 04:22:00|5897.2|5891.2|5897.6|5891.6|5897.6|5891.6|5897.2|5891.2|1
1641529330000|2022-01-07 04:22:10|5897.5|5891.5|5896.6|5890.6|5897.5|5891.5|5896.6|5890.6|0
1641529360000|2022-01-07 04:22:40|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641529430000|2022-01-07 04:23:50|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1641529510000|2022-01-07 04:25:10|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|1
1641529600000|2022-01-07 04:26:40|5896.7|5890.7|5896.6|5890.6|5896.7|5890.7|5896.6|5890.6|1
1641529730000|2022-01-07 04:28:50|||||||||1
1641529790000|2022-01-07 04:29:50|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1641529800000|2022-01-07 04:30:00|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|2
1641529840000|2022-01-07 04:30:40|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1641529860000|2022-01-07 04:31:00|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|1
1641529870000|2022-01-07 04:31:10|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|1
1641529890000|2022-01-07 04:31:30|5892.1|5886.1|5893.2|5887.2|5893.2|5887.2|5892.1|5886.1|1
1641529900000|2022-01-07 04:31:40|5892.4|5886.4|5892.6|5886.6|5892.6|5886.6|5892.4|5886.4|1
1641529920000|2022-01-07 04:32:00|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|0
1641529960000|2022-01-07 04:32:40|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|1
1641529980000|2022-01-07 04:33:00|5891.2|5885.2|5891.7|5885.7|5891.7|5885.7|5891.2|5885.2|1
1641529990000|2022-01-07 04:33:10|5892.1|5886.1|5891.7|5885.7|5892.1|5886.1|5891.2|5885.2|3
1641530040000|2022-01-07 04:34:00|5891.3|5885.3|5891.2|5885.2|5891.3|5885.3|5891.2|5885.2|0
1641530060000|2022-01-07 04:34:20|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|4
1641530080000|2022-01-07 04:34:40|5892.3|5886.3|5892.1|5886.1|5892.3|5886.3|5892.1|5886.1|2
1641530100000|2022-01-07 04:35:00|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|1
1641530110000|2022-01-07 04:35:10|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1641530120000|2022-01-07 04:35:20|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1641530250000|2022-01-07 04:37:30|5891.3|5885.3|5891.6|5885.6|5891.6|5885.6|5891.3|5885.3|3
1641530260000|2022-01-07 04:37:40|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1641530340000|2022-01-07 04:39:00|5891.6|5885.6|5892.6|5886.6|5892.6|5886.6|5891.6|5885.6|5
1641530400000|2022-01-07 04:40:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|1
1641530460000|2022-01-07 04:41:00|5892|5886|5892|5886|5892|5886|5892|5886|0
1641530470000|2022-01-07 04:41:10|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1641530480000|2022-01-07 04:41:20|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|1
1641530820000|2022-01-07 04:47:00|5889.6|5883.6|5888.7|5882.7|5889.6|5883.6|5888.7|5882.7|5
1641530860000|2022-01-07 04:47:40|5888.3|5882.3|5888.2|5882.2|5888.3|5882.3|5888.2|5882.2|0
1641530880000|2022-01-07 04:48:00|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|3
1641530940000|2022-01-07 04:49:00|5890|5884|5889.6|5883.6|5890|5884|5889.6|5883.6|1
1641531000000|2022-01-07 04:50:00|5890|5884|5890.1|5884.1|5890.1|5884.1|5890|5884|0
1641531010000|2022-01-07 04:50:10|5890|5884|5889.6|5883.6|5890|5884|5889.6|5883.6|1
1641531020000|2022-01-07 04:50:20|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1641531060000|2022-01-07 04:51:00|5891.6|5885.6|5892.6|5886.6|5892.6|5886.6|5891.6|5885.6|1
1641531120000|2022-01-07 04:52:00|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|0
1641531140000|2022-01-07 04:52:20|5893.5|5887.5|5893.6|5887.6|5893.6|5887.6|5893.5|5887.5|0
1641531160000|2022-01-07 04:52:40|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1641531230000|2022-01-07 04:53:50|5892.2|5886.2|5892.6|5886.6|5892.6|5886.6|5892.2|5886.2|2
1641531280000|2022-01-07 04:54:40|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|9
1641531310000|2022-01-07 04:55:10|5890.3|5884.3|5890.1|5884.1|5890.3|5884.3|5890.1|5884.1|0
1641531320000|2022-01-07 04:55:20|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|1
1641531330000|2022-01-07 04:55:30|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641531340000|2022-01-07 04:55:40|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|1
1641531350000|2022-01-07 04:55:50|5887.4|5881.4|5888.2|5882.2|5888.2|5882.2|5887.4|5881.4|1
1641531480000|2022-01-07 04:58:00|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1641531590000|2022-01-07 04:59:50|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1641531630000|2022-01-07 05:00:30|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1641531660000|2022-01-07 05:01:00|5886.6|5880.6|5886.1|5880.1|5886.6|5880.6|5886.1|5880.1|2
1641531700000|2022-01-07 05:01:40|5886.5|5880.5|5886.6|5880.6|5886.6|5880.6|5886.5|5880.5|4
1641531720000|2022-01-07 05:02:00|5886.2|5880.2|5886.1|5880.1|5886.2|5880.2|5886.1|5880.1|0
1641531730000|2022-01-07 05:02:10|5886.2|5880.2|5887.1|5881.1|5887.1|5881.1|5886.2|5880.2|1
1641531740000|2022-01-07 05:02:20|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1641531760000|2022-01-07 05:02:40|5887.3|5881.3|5886.6|5880.6|5887.3|5881.3|5886.6|5880.6|1
1641531770000|2022-01-07 05:02:50|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641531840000|2022-01-07 05:04:00|||||||||1
1641531880000|2022-01-07 05:04:40|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|2
1641531900000|2022-01-07 05:05:00|5886.7|5880.7|5887.1|5881.1|5887.1|5881.1|5886.7|5880.7|0
1641531920000|2022-01-07 05:05:20|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1641532070000|2022-01-07 05:07:50|5886.5|5880.5|5885.2|5879.2|5886.5|5880.5|5885.2|5879.2|1
1641532080000|2022-01-07 05:08:00|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|2
1641532130000|2022-01-07 05:08:50|||||||||1
1641532140000|2022-01-07 05:09:00|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|1
1641532240000|2022-01-07 05:10:40|5884.2|5878.2|5884.1|5878.1|5884.2|5878.2|5884.1|5878.1|0
1641532370000|2022-01-07 05:12:50|5884|5878|5881.8|5875.8|5884|5878|5881.2|5875.2|5
1641532380000|2022-01-07 05:13:00|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|0
1641532430000|2022-01-07 05:13:50|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|1
1641532610000|2022-01-07 05:16:50|5883.2|5877.2|5883.1|5877.1|5883.2|5877.2|5883.1|5877.1|0
1641532780000|2022-01-07 05:19:40|5883.2|5877.2|5884.6|5878.6|5884.6|5878.6|5883.2|5877.2|4
1641532790000|2022-01-07 05:19:50|5885|5879|5885.1|5879.1|5885.1|5879.1|5885|5879|0
1641532830000|2022-01-07 05:20:30|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641532850000|2022-01-07 05:20:50|5885.3|5879.3|5885|5879|5885.3|5879.3|5885|5879|0
1641532860000|2022-01-07 05:21:00|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5884.6|5878.6|0
1641532910000|2022-01-07 05:21:50|5884.7|5878.7|5885.5|5879.5|5885.5|5879.5|5884.7|5878.7|1
1641532920000|2022-01-07 05:22:00|5885.6|5879.6|5886.1|5880.1|5886.1|5880.1|5885.6|5879.6|0
1641532950000|2022-01-07 05:22:30|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|0
1641532960000|2022-01-07 05:22:40|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1641532970000|2022-01-07 05:22:50|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1641532980000|2022-01-07 05:23:00|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1641533020000|2022-01-07 05:23:40|5886.4|5880.4|5886.6|5880.6|5886.6|5880.6|5886.4|5880.4|0
1641533090000|2022-01-07 05:24:50|5887|5881|5887.1|5881.1|5887.1|5881.1|5887|5881|0
1641533130000|2022-01-07 05:25:30|5887.3|5881.3|5888.1|5882.1|5888.1|5882.1|5887.3|5881.3|3
1641533190000|2022-01-07 05:26:30|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|1
1641533200000|2022-01-07 05:26:40|5886.8|5880.8|5886.6|5880.6|5886.8|5880.8|5886.6|5880.6|1
1641533400000|2022-01-07 05:30:00|5886.1|5880.1|5887.1|5881.1|5888.1|5882.1|5883.6|5877.6|8
1641533410000|2022-01-07 05:30:10|5886.1|5880.1|5891.1|5885.1|5891.2|5885.2|5886.1|5880.1|7
1641533420000|2022-01-07 05:30:20|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1641533430000|2022-01-07 05:30:30|5890.9|5884.9|5890.1|5884.1|5890.9|5884.9|5890.1|5884.1|0
1641533440000|2022-01-07 05:30:40|5889.6|5883.6|5890|5884|5890.1|5884.1|5889.1|5883.1|0
1641533450000|2022-01-07 05:30:50|5889.7|5883.7|5888.1|5882.1|5890.1|5884.1|5888|5882|0
1641533460000|2022-01-07 05:31:00|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|2
1641533470000|2022-01-07 05:31:10|5889.5|5883.5|5886.6|5880.6|5889.6|5883.6|5886.6|5880.6|1
1641533480000|2022-01-07 05:31:20|5887.1|5881.1|5887.1|5881.1|5887.6|5881.6|5886.1|5880.1|7
1641533490000|2022-01-07 05:31:30|5887|5881|5887.1|5881.1|5887.1|5881.1|5887|5881|0
1641533500000|2022-01-07 05:31:40|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|3
1641533520000|2022-01-07 05:32:00|5887.2|5881.2|5886.6|5880.6|5887.2|5881.2|5886.6|5880.6|0
1641533530000|2022-01-07 05:32:10|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1641533540000|2022-01-07 05:32:20|5885.1|5879.1|5884.1|5878.1|5885.1|5879.1|5883.5|5877.5|2
1641533560000|2022-01-07 05:32:40|5883.7|5877.7|5884.1|5878.1|5884.1|5878.1|5883.7|5877.7|0
1641533570000|2022-01-07 05:32:50|5883.2|5877.2|5883.6|5877.6|5883.6|5877.6|5883.2|5877.2|2
1641533590000|2022-01-07 05:33:10|5884|5878|5886|5880|5886|5880|5884|5878|3
1641533600000|2022-01-07 05:33:20|5886.4|5880.4|5887.1|5881.1|5887.1|5881.1|5886.4|5880.4|0
1641533610000|2022-01-07 05:33:30|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1641533620000|2022-01-07 05:33:40|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1641533640000|2022-01-07 05:34:00|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641533670000|2022-01-07 05:34:30|5885.7|5879.7|5886.1|5880.1|5886.1|5880.1|5885.6|5879.6|0
1641533680000|2022-01-07 05:34:40|5886.2|5880.2|5886.6|5880.6|5886.6|5880.6|5886.2|5880.2|0
1641533700000|2022-01-07 05:35:00|5889|5883|5888.7|5882.7|5890.1|5884.1|5888.1|5882.1|2
1641533710000|2022-01-07 05:35:10|5889|5883|5889.1|5883.1|5889.9|5883.9|5889|5883|0
1641533730000|2022-01-07 05:35:30|5889.9|5883.9|5889.1|5883.1|5889.9|5883.9|5889.1|5883.1|0
1641533790000|2022-01-07 05:36:30|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|0
1641533800000|2022-01-07 05:36:40|5889.1|5883.1|5889.2|5883.2|5889.2|5883.2|5889.1|5883.1|0
1641533810000|2022-01-07 05:36:50|5889.6|5883.6|5890.2|5884.2|5890.2|5884.2|5889.6|5883.6|0
1641533820000|2022-01-07 05:37:00|5890.7|5884.7|5891.2|5885.2|5891.2|5885.2|5890.7|5884.7|1
1641533830000|2022-01-07 05:37:10|5891.6|5885.6|5891.2|5885.2|5891.7|5885.7|5891.2|5885.2|0
1641533870000|2022-01-07 05:37:50|5892|5886|5891.2|5885.2|5892|5886|5891.2|5885.2|0
1641533950000|2022-01-07 05:39:10|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1641533970000|2022-01-07 05:39:30|5890.7|5884.7|5890.1|5884.1|5890.7|5884.7|5890.1|5884.1|0
1641533990000|2022-01-07 05:39:50|5890.9|5884.9|5891.1|5885.1|5891.1|5885.1|5890.9|5884.9|0
1641534000000|2022-01-07 05:40:00|5890.1|5884.1|5889.2|5883.2|5890.1|5884.1|5889.2|5883.2|5
1641534010000|2022-01-07 05:40:10|5887.6|5881.6|5887.6|5881.6|5888.1|5882.1|5886.6|5880.6|1
1641534030000|2022-01-07 05:40:30|5887.2|5881.2|5887.2|5881.2|5887.6|5881.6|5887.2|5881.2|0
1641534040000|2022-01-07 05:40:40|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|0
1641534050000|2022-01-07 05:40:50|5885.7|5879.7|5883.6|5877.6|5886.6|5880.6|5883.6|5877.6|7
1641534080000|2022-01-07 05:41:20|||||||||1
1641534090000|2022-01-07 05:41:30|5883.3|5877.3|5883.4|5877.4|5883.4|5877.4|5883.3|5877.3|6
1641534120000|2022-01-07 05:42:00|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|1
1641534130000|2022-01-07 05:42:10|5884.4|5878.4|5883.8|5877.8|5884.4|5878.4|5883.8|5877.8|0
1641534140000|2022-01-07 05:42:20|5884.2|5878.2|5883.8|5877.8|5884.3|5878.3|5883.8|5877.8|0
1641534150000|2022-01-07 05:42:30|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1641534180000|2022-01-07 05:43:00|5883.9|5877.9|5883.8|5877.8|5883.9|5877.9|5883.8|5877.8|0
1641534230000|2022-01-07 05:43:50|5882.9|5876.9|5883.3|5877.3|5883.3|5877.3|5882.9|5876.9|1
1641534250000|2022-01-07 05:44:10|5882.9|5876.9|5882.8|5876.8|5882.9|5876.9|5882.8|5876.8|0
1641534260000|2022-01-07 05:44:20|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1641534270000|2022-01-07 05:44:30|5882.3|5876.3|5882.8|5876.8|5882.8|5876.8|5882.3|5876.3|0
1641534300000|2022-01-07 05:45:00|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|2
1641534320000|2022-01-07 05:45:20|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1641534360000|2022-01-07 05:46:00|5883.4|5877.4|5883.2|5877.2|5883.4|5877.4|5882.9|5876.9|0
1641534370000|2022-01-07 05:46:10|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1641534380000|2022-01-07 05:46:20|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1641534390000|2022-01-07 05:46:30|5882.8|5876.8|5882.8|5876.8|5883.3|5877.3|5882.8|5876.8|0
1641534400000|2022-01-07 05:46:40|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1641534410000|2022-01-07 05:46:50|5882.8|5876.8|5883.3|5877.3|5883.3|5877.3|5882.8|5876.8|0
1641534420000|2022-01-07 05:47:00|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1641534440000|2022-01-07 05:47:20|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1641534480000|2022-01-07 05:48:00|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1641534490000|2022-01-07 05:48:10|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|0
1641534500000|2022-01-07 05:48:20|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|22
1641534510000|2022-01-07 05:48:30|5881|5875|5880.9|5874.9|5881|5875|5880.9|5874.9|0
1641534660000|2022-01-07 05:51:00|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|1
1641534680000|2022-01-07 05:51:20|5881.4|5875.4|5880.9|5874.9|5881.4|5875.4|5880.9|5874.9|0
1641534700000|2022-01-07 05:51:40|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1641534710000|2022-01-07 05:51:50|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|1
1641534750000|2022-01-07 05:52:30|5877.2|5871.2|5877.3|5871.3|5877.3|5871.3|5877.2|5871.2|3
1641534760000|2022-01-07 05:52:40|5876.4|5870.4|5876.8|5870.8|5876.8|5870.8|5876.4|5870.4|3
1641534780000|2022-01-07 05:53:00|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|4
1641534810000|2022-01-07 05:53:30|5877.7|5871.7|5877.3|5871.3|5877.7|5871.7|5877.3|5871.3|1
1641534860000|2022-01-07 05:54:20|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|0
1641534900000|2022-01-07 05:55:00|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|2
1641534910000|2022-01-07 05:55:10|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1641534930000|2022-01-07 05:55:30|5877.4|5871.4|5877.3|5871.3|5877.4|5871.4|5877.3|5871.3|0
1641534970000|2022-01-07 05:56:10|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|4
1641535000000|2022-01-07 05:56:40|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|0
1641535010000|2022-01-07 05:56:50|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|3
1641535020000|2022-01-07 05:57:00|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|0
1641535040000|2022-01-07 05:57:20|5879.9|5873.9|5879.8|5873.8|5879.9|5873.9|5879.8|5873.8|0
1641535110000|2022-01-07 05:58:30|5880.2|5874.2|5880.3|5874.3|5880.3|5874.3|5880.2|5874.2|0
1641535140000|2022-01-07 05:59:00|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|3
1641535210000|2022-01-07 06:00:10|5880.4|5874.4|5879.9|5873.9|5880.4|5874.4|5879.9|5873.9|0
1641535220000|2022-01-07 06:00:20|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|0
1641535290000|2022-01-07 06:01:30|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1641535320000|2022-01-07 06:02:00|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|3
1641535330000|2022-01-07 06:02:10|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|0
1641535350000|2022-01-07 06:02:30|5880.2|5874.2|5879.8|5873.8|5880.2|5874.2|5879.8|5873.8|1
1641535500000|2022-01-07 06:05:00|5880.3|5874.3|5881.3|5875.3|5881.3|5875.3|5880.3|5874.3|5
1641535520000|2022-01-07 06:05:20|5880.8|5874.8|5879.8|5873.8|5880.8|5874.8|5879.8|5873.8|0
1641535640000|2022-01-07 06:07:20|5880.4|5874.4|5880.8|5874.8|5880.8|5874.8|5880.4|5874.4|1
1641535780000|2022-01-07 06:09:40|5882.8|5876.8|5881.8|5875.8|5882.8|5876.8|5881.8|5875.8|3
1641535800000|2022-01-07 06:10:00|5881.4|5875.4|5881.8|5875.8|5881.8|5875.8|5881.4|5875.4|2
1641535810000|2022-01-07 06:10:10|5881.4|5875.4|5880.8|5874.8|5881.4|5875.4|5880.8|5874.8|0
1641535850000|2022-01-07 06:10:50|5880.9|5874.9|5882.3|5876.3|5882.3|5876.3|5880.9|5874.9|2
1641535860000|2022-01-07 06:11:00|5881.9|5875.9|5881.8|5875.8|5882.3|5876.3|5881.8|5875.8|0
1641535930000|2022-01-07 06:12:10|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|0
1641535960000|2022-01-07 06:12:40|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|1
1641535980000|2022-01-07 06:13:00|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|0
1641535990000|2022-01-07 06:13:10|5882.4|5876.4|5882.8|5876.8|5882.8|5876.8|5882.4|5876.4|0
1641536000000|2022-01-07 06:13:20|5882.4|5876.4|5881.8|5875.8|5882.4|5876.4|5881.8|5875.8|0
1641536020000|2022-01-07 06:13:40|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|0
1641536040000|2022-01-07 06:14:00|5880.3|5874.3|5880.8|5874.8|5880.8|5874.8|5880.3|5874.3|2
1641536050000|2022-01-07 06:14:10|5880.9|5874.9|5881.3|5875.3|5882.2|5876.2|5880.9|5874.9|0
1641536060000|2022-01-07 06:14:20|5881.4|5875.4|5882.3|5876.3|5882.3|5876.3|5881.4|5875.4|0
1641536080000|2022-01-07 06:14:40|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|1
1641536100000|2022-01-07 06:15:00|5881.2|5875.2|5880.8|5874.8|5881.8|5875.8|5880.8|5874.8|2
1641536140000|2022-01-07 06:15:40|5881.2|5875.2|5881.3|5875.3|5881.3|5875.3|5881.2|5875.2|0
1641536210000|2022-01-07 06:16:50|5880.8|5874.8|5881.3|5875.3|5881.3|5875.3|5880.3|5874.3|1
1641536220000|2022-01-07 06:17:00|5881.7|5875.7|5881.3|5875.3|5881.8|5875.8|5881.3|5875.3|0
1641536290000|2022-01-07 06:18:10|5880.5|5874.5|5881.3|5875.3|5881.3|5875.3|5880.5|5874.5|1
1641536360000|2022-01-07 06:19:20|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|0
1641536450000|2022-01-07 06:20:50|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5884.9|5878.9|6
1641536460000|2022-01-07 06:21:00|5885.5|5879.5|5887.8|5881.8|5887.8|5881.8|5885.5|5879.5|5
1641536480000|2022-01-07 06:21:20|||||||||50
1641536510000|2022-01-07 06:21:50|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|1
1641536520000|2022-01-07 06:22:00|5886.9|5880.9|5887.3|5881.3|5887.3|5881.3|5886.3|5880.3|3
1641536560000|2022-01-07 06:22:40|5886.9|5880.9|5886.3|5880.3|5886.9|5880.9|5886.3|5880.3|11
1641536650000|2022-01-07 06:24:10|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|1
1641536660000|2022-01-07 06:24:20|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1641536670000|2022-01-07 06:24:30|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|0
1641536690000|2022-01-07 06:24:50|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1641536700000|2022-01-07 06:25:00|5887.8|5881.8|5887.8|5881.8|5888.2|5882.2|5887.8|5881.8|0
1641536730000|2022-01-07 06:25:30|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1641536770000|2022-01-07 06:26:10|5886.9|5880.9|5886.3|5880.3|5886.9|5880.9|5886.3|5880.3|0
1641536810000|2022-01-07 06:26:50|5885.9|5879.9|5883.3|5877.3|5885.9|5879.9|5883.3|5877.3|1
1641536820000|2022-01-07 06:27:00|5882.9|5876.9|5881.2|5875.2|5882.9|5876.9|5880.9|5874.9|1
1641536830000|2022-01-07 06:27:10|5881.3|5875.3|5882.3|5876.3|5882.3|5876.3|5881.3|5875.3|0
1641536850000|2022-01-07 06:27:30|5882.7|5876.7|5883.3|5877.3|5883.3|5877.3|5882.7|5876.7|0
1641536880000|2022-01-07 06:28:00|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1641536890000|2022-01-07 06:28:10|5881.9|5875.9|5881.8|5875.8|5881.9|5875.9|5881.7|5875.7|0
1641536920000|2022-01-07 06:28:40|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|0
1641536940000|2022-01-07 06:29:00|5880.8|5874.8|5881.3|5875.3|5881.3|5875.3|5880.8|5874.8|0
1641536950000|2022-01-07 06:29:10|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|0
1641536960000|2022-01-07 06:29:20|5880.4|5874.4|5880.3|5874.3|5880.4|5874.4|5880.3|5874.3|2
1641536970000|2022-01-07 06:29:30|5879.8|5873.8|5880.3|5874.3|5880.3|5874.3|5879.8|5873.8|1
1641536990000|2022-01-07 06:29:50|5879.9|5873.9|5879.8|5873.8|5879.9|5873.9|5879.8|5873.8|0
1641537000000|2022-01-07 06:30:00|5879.2|5873.2|5874.8|5868.8|5879.2|5873.2|5874.8|5868.8|11
1641537010000|2022-01-07 06:30:10|5874.9|5868.9|5875.3|5869.3|5875.3|5869.3|5874.9|5868.9|3
1641537020000|2022-01-07 06:30:20|5875.8|5869.8|5876.7|5870.7|5876.7|5870.7|5875.8|5869.8|1
1641537050000|2022-01-07 06:30:50|5876.3|5870.3|5876.3|5870.3|5876.7|5870.7|5876.3|5870.3|1
1641537070000|2022-01-07 06:31:10|5875.9|5869.9|5876.3|5870.3|5876.3|5870.3|5875.9|5869.9|0
1641537080000|2022-01-07 06:31:20|5875.7|5869.7|5875.3|5869.3|5875.7|5869.7|5875.3|5869.3|0
1641537090000|2022-01-07 06:31:30|5875.8|5869.8|5875.3|5869.3|5875.8|5869.8|5875.3|5869.3|1
1641537100000|2022-01-07 06:31:40|5874.8|5868.8|5874.8|5868.8|5875.3|5869.3|5874.8|5868.8|0
1641537120000|2022-01-07 06:32:00|5875.3|5869.3|5875.8|5869.8|5875.8|5869.8|5875.3|5869.3|0
1641537170000|2022-01-07 06:32:50|5875.7|5869.7|5874.3|5868.3|5875.7|5869.7|5874.3|5868.3|1
1641537180000|2022-01-07 06:33:00|5873.9|5867.9|5873.3|5867.3|5874.3|5868.3|5873.3|5867.3|0
1641537190000|2022-01-07 06:33:10|5873.2|5867.2|5871.3|5865.3|5873.2|5867.2|5871.3|5865.3|1
1641537210000|2022-01-07 06:33:30|5871.7|5865.7|5871.3|5865.3|5872.2|5866.2|5871.3|5865.3|1
1641537220000|2022-01-07 06:33:40|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|5871.7|5865.7|0
1641537230000|2022-01-07 06:33:50|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|5871.3|5865.3|0
1641537240000|2022-01-07 06:34:00|5871.1|5865.1|5871.3|5865.3|5871.3|5865.3|5871.1|5865.1|5
1641537250000|2022-01-07 06:34:10|5871.7|5865.7|5871.3|5865.3|5871.7|5865.7|5871.3|5865.3|0
1641537290000|2022-01-07 06:34:50|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|1
1641537300000|2022-01-07 06:35:00|5872.6|5866.6|5872.8|5866.8|5872.8|5866.8|5872.6|5866.6|0
1641537330000|2022-01-07 06:35:30|5872.3|5866.3|5872.7|5866.7|5872.7|5866.7|5872.3|5866.3|0
1641537340000|2022-01-07 06:35:40|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|0
1641537350000|2022-01-07 06:35:50|5871.9|5865.9|5871.4|5865.4|5871.9|5865.9|5871.4|5865.4|2
1641537360000|2022-01-07 06:36:00|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5871.8|5865.8|0
1641537370000|2022-01-07 06:36:10|5871.8|5865.8|5870.7|5864.7|5871.8|5865.8|5870.7|5864.7|1
1641537380000|2022-01-07 06:36:20|5870.3|5864.3|5870.7|5864.7|5870.7|5864.7|5870.3|5864.3|0
1641537400000|2022-01-07 06:36:40|5870.3|5864.3|5870.7|5864.7|5870.7|5864.7|5870.3|5864.3|1
1641537410000|2022-01-07 06:36:50|5871.3|5865.3|5871.8|5865.8|5872.3|5866.3|5871.3|5865.3|2
1641537470000|2022-01-07 06:37:50|5871.4|5865.4|5871.3|5865.3|5871.4|5865.4|5870.5|5864.5|0
1641537520000|2022-01-07 06:38:40|5870.9|5864.9|5870.8|5864.8|5870.9|5864.9|5870.8|5864.8|0
1641537530000|2022-01-07 06:38:50|5870.4|5864.4|5870.8|5864.8|5870.8|5864.8|5870.4|5864.4|0
1641537540000|2022-01-07 06:39:00|5870.4|5864.4|5870.3|5864.3|5870.8|5864.8|5870.3|5864.3|0
1641537550000|2022-01-07 06:39:10|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1641537560000|2022-01-07 06:39:20|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|0
1641537570000|2022-01-07 06:39:30|5870.7|5864.7|5871.7|5865.7|5871.7|5865.7|5870.7|5864.7|2
1641537660000|2022-01-07 06:41:00|5871.8|5865.8|5874.8|5868.8|5874.8|5868.8|5871.8|5865.8|5
1641537670000|2022-01-07 06:41:10|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|0
1641537680000|2022-01-07 06:41:20|5875.7|5869.7|5877.2|5871.2|5877.2|5871.2|5875.7|5869.7|1
1641537710000|2022-01-07 06:41:50|5876.8|5870.8|5876.3|5870.3|5877.1|5871.1|5876.3|5870.3|1
1641537730000|2022-01-07 06:42:10|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|0
1641537760000|2022-01-07 06:42:40|5877.2|5871.2|5876.3|5870.3|5877.2|5871.2|5876.3|5870.3|1
1641537770000|2022-01-07 06:42:50|||||||||1
1641537780000|2022-01-07 06:43:00|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1641537800000|2022-01-07 06:43:20|5877.1|5871.1|5877.2|5871.2|5877.2|5871.2|5877.1|5871.1|0
1641537810000|2022-01-07 06:43:30|5878.2|5872.2|5878.3|5872.3|5878.3|5872.3|5878.2|5872.2|0
1641537820000|2022-01-07 06:43:40|||||||||1
1641537840000|2022-01-07 06:44:00|5877.3|5871.3|5879.3|5873.3|5879.3|5873.3|5877.3|5871.3|2
1641537890000|2022-01-07 06:44:50|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|5880.8|5874.8|1
1641537900000|2022-01-07 06:45:00|5879.8|5873.8|5879.3|5873.3|5879.8|5873.8|5879.3|5873.3|0
1641537920000|2022-01-07 06:45:20|5878.9|5872.9|5879.3|5873.3|5879.3|5873.3|5878.9|5872.9|1
1641537930000|2022-01-07 06:45:30|5879.8|5873.8|5879.3|5873.3|5879.8|5873.8|5879.3|5873.3|0
1641537950000|2022-01-07 06:45:50|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|2
1641537960000|2022-01-07 06:46:00|5880.3|5874.3|5879.9|5873.9|5880.3|5874.3|5879.8|5873.8|0
1641537970000|2022-01-07 06:46:10|5879.8|5873.8|5879.3|5873.3|5879.8|5873.8|5879.3|5873.3|0
1641538010000|2022-01-07 06:46:50|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|1
1641538030000|2022-01-07 06:47:10|5878.8|5872.8|5879.2|5873.2|5879.2|5873.2|5878.8|5872.8|0
1641538060000|2022-01-07 06:47:40|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.4|5873.4|0
1641538080000|2022-01-07 06:48:00|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|0
1641538090000|2022-01-07 06:48:10|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1641538140000|2022-01-07 06:49:00|5878.9|5872.9|5879.3|5873.3|5879.3|5873.3|5878.9|5872.9|0
1641538190000|2022-01-07 06:49:50|5879.7|5873.7|5880.9|5874.9|5880.9|5874.9|5879.7|5873.7|3
1641538200000|2022-01-07 06:50:00|5880.8|5874.8|5882.3|5876.3|5882.3|5876.3|5880.8|5874.8|2
1641538210000|2022-01-07 06:50:10|5882.2|5876.2|5881.3|5875.3|5882.2|5876.2|5881.3|5875.3|3
1641538250000|2022-01-07 06:50:50|5880.9|5874.9|5880.8|5874.8|5880.9|5874.9|5880.8|5874.8|0
1641538260000|2022-01-07 06:51:00|5880.4|5874.4|5881.3|5875.3|5881.3|5875.3|5880.4|5874.4|1
1641538330000|2022-01-07 06:52:10|5881.7|5875.7|5881.8|5875.8|5881.8|5875.8|5881.7|5875.7|0
1641538370000|2022-01-07 06:52:50|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|1
1641538380000|2022-01-07 06:53:00|5883.2|5877.2|5883.3|5877.3|5883.3|5877.3|5883.2|5877.2|0
1641538390000|2022-01-07 06:53:10|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|1
1641538410000|2022-01-07 06:53:30|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1641538420000|2022-01-07 06:53:40|5884.8|5878.8|5886.2|5880.2|5886.2|5880.2|5884.8|5878.8|4
1641538430000|2022-01-07 06:53:50|5886.6|5880.6|5886.7|5880.7|5886.7|5880.7|5886.6|5880.6|0
1641538440000|2022-01-07 06:54:00|5884.4|5878.4|5883.8|5877.8|5884.4|5878.4|5883.4|5877.4|4
1641538450000|2022-01-07 06:54:10|5883.7|5877.7|5882.3|5876.3|5883.7|5877.7|5882.3|5876.3|1
1641538470000|2022-01-07 06:54:30|5882.8|5876.8|5883.3|5877.3|5883.3|5877.3|5882.8|5876.8|0
1641538500000|2022-01-07 06:55:00|5884.2|5878.2|5884.3|5878.3|5884.7|5878.7|5884.2|5878.2|0
1641538530000|2022-01-07 06:55:30|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1641538550000|2022-01-07 06:55:50|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|0
1641538580000|2022-01-07 06:56:20|5885.7|5879.7|5885.8|5879.8|5885.8|5879.8|5885.7|5879.7|0
1641538610000|2022-01-07 06:56:50|5886.2|5880.2|5888.2|5882.2|5888.3|5882.3|5886.2|5880.2|3
1641538630000|2022-01-07 06:57:10|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1641538650000|2022-01-07 06:57:30|5887.6|5881.6|5888.2|5882.2|5888.2|5882.2|5887.2|5881.2|1
1641538670000|2022-01-07 06:57:50|||||||||1
1641538710000|2022-01-07 06:58:30|5886.8|5880.8|5885.3|5879.3|5886.8|5880.8|5885.3|5879.3|3
1641538720000|2022-01-07 06:58:40|5884.7|5878.7|5884.8|5878.8|5885.3|5879.3|5884.7|5878.7|1
1641538740000|2022-01-07 06:59:00|5885.4|5879.4|5886.2|5880.2|5886.3|5880.3|5885.3|5879.3|2
1641538750000|2022-01-07 06:59:10|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|0
1641538790000|2022-01-07 06:59:50|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1641538800000|2022-01-07 07:00:00|5885.8|5879.8|5885.9|5879.9|5886.3|5880.3|5885.8|5879.8|0
1641538810000|2022-01-07 07:00:10|5885.8|5879.8|5883.3|5877.3|5885.8|5879.8|5882.9|5876.9|1
1641538820000|2022-01-07 07:00:20|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1641538860000|2022-01-07 07:01:00|5883.3|5877.3|5888.8|5882.8|5889.8|5883.8|5883.3|5877.3|9
1641538870000|2022-01-07 07:01:10|||||||||23
1641538920000|2022-01-07 07:02:00|5889.3|5883.3|5890.8|5884.8|5891.8|5885.8|5889.3|5883.3|3
1641538930000|2022-01-07 07:02:10|5890.4|5884.4|5891.3|5885.3|5892.3|5886.3|5889.5|5883.5|4
1641538940000|2022-01-07 07:02:20|5893.7|5887.7|5894.2|5888.2|5894.3|5888.3|5893.3|5887.3|11
1641538950000|2022-01-07 07:02:30|5894.7|5888.7|5895.1|5889.1|5895.1|5889.1|5894.7|5888.7|0
1641538970000|2022-01-07 07:02:50|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|2
1641538980000|2022-01-07 07:03:00|5893.7|5887.7|5893.2|5887.2|5893.7|5887.7|5893.2|5887.2|1
1641539040000|2022-01-07 07:04:00|5892.7|5886.7|5891.3|5885.3|5892.7|5886.7|5891.3|5885.3|1
1641539060000|2022-01-07 07:04:20|5890.8|5884.8|5890.7|5884.7|5890.8|5884.8|5890.7|5884.7|2
1641539100000|2022-01-07 07:05:00|5890.9|5884.9|5890.3|5884.3|5892.7|5886.7|5890.3|5884.3|8
1641539110000|2022-01-07 07:05:10|5890.7|5884.7|5891.2|5885.2|5891.2|5885.2|5890.7|5884.7|0
1641539130000|2022-01-07 07:05:30|5891.1|5885.1|5890.7|5884.7|5891.1|5885.1|5890.7|5884.7|1
1641539150000|2022-01-07 07:05:50|||||||||1
1641539160000|2022-01-07 07:06:00|5890.9|5884.9|5892.1|5886.1|5892.1|5886.1|5890.9|5884.9|2
1641539170000|2022-01-07 07:06:10|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|1
1641539200000|2022-01-07 07:06:40|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|0
1641539220000|2022-01-07 07:07:00|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1641539250000|2022-01-07 07:07:30|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|2
1641539260000|2022-01-07 07:07:40|5891.1|5885.1|5892.5|5886.5|5892.5|5886.5|5891.1|5885.1|3
1641539300000|2022-01-07 07:08:20|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|1
1641539330000|2022-01-07 07:08:50|||||||||1
1641539340000|2022-01-07 07:09:00|5890.4|5884.4|5890.3|5884.3|5890.4|5884.4|5890.3|5884.3|2
1641539380000|2022-01-07 07:09:40|5889.8|5883.8|5889.7|5883.7|5889.8|5883.8|5889.7|5883.7|0
1641539390000|2022-01-07 07:09:50|5888.8|5882.8|5888.7|5882.7|5888.8|5882.8|5888.7|5882.7|1
1641539400000|2022-01-07 07:10:00|5887.8|5881.8|5886.8|5880.8|5887.8|5881.8|5886.8|5880.8|1
1641539450000|2022-01-07 07:10:50|5886.4|5880.4|5888|5882|5888|5882|5886.4|5880.4|1
1641539520000|2022-01-07 07:12:00|5887.6|5881.6|5886.3|5880.3|5887.6|5881.6|5886.3|5880.3|2
1641539540000|2022-01-07 07:12:20|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|0
1641539550000|2022-01-07 07:12:30|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|1
1641539570000|2022-01-07 07:12:50|5887.2|5881.2|5885.9|5879.9|5887.2|5881.2|5885.9|5879.9|2
1641539580000|2022-01-07 07:13:00|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1641539610000|2022-01-07 07:13:30|5885.3|5879.3|5882.3|5876.3|5885.3|5879.3|5882.3|5876.3|2
1641539640000|2022-01-07 07:14:00|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|0
1641539690000|2022-01-07 07:14:50|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|3
1641539710000|2022-01-07 07:15:10|5879.8|5873.8|5881.7|5875.7|5881.7|5875.7|5879.8|5873.8|1
1641539720000|2022-01-07 07:15:20|5882.1|5876.1|5882.2|5876.2|5882.2|5876.2|5882.1|5876.1|0
1641539730000|2022-01-07 07:15:30|5881.6|5875.6|5881.7|5875.7|5881.7|5875.7|5881.6|5875.6|1
1641539740000|2022-01-07 07:15:40|5881.3|5875.3|5881.7|5875.7|5881.7|5875.7|5881.3|5875.3|1
1641539760000|2022-01-07 07:16:00|5883.2|5877.2|5882.2|5876.2|5883.2|5877.2|5882.2|5876.2|2
1641539780000|2022-01-07 07:16:20|5881.8|5875.8|5881.7|5875.7|5881.8|5875.8|5881.7|5875.7|0
1641539820000|2022-01-07 07:17:00|5883.2|5877.2|5881.7|5875.7|5883.2|5877.2|5881.7|5875.7|3
1641539860000|2022-01-07 07:17:40|5881.3|5875.3|5881.2|5875.2|5881.3|5875.3|5881.2|5875.2|0
1641539880000|2022-01-07 07:18:00|5881.7|5875.7|5884.7|5878.7|5885.1|5879.1|5881.7|5875.7|8
1641539890000|2022-01-07 07:18:10|5886.1|5880.1|5884.7|5878.7|5886.1|5880.1|5884.7|5878.7|7
1641539900000|2022-01-07 07:18:20|5886.1|5880.1|5886|5880|5886.1|5880.1|5885.6|5879.6|15
1641539910000|2022-01-07 07:18:30|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1641539920000|2022-01-07 07:18:40|5886|5880|5886|5880|5886|5880|5886|5880|0
1641539930000|2022-01-07 07:18:50|5885.6|5879.6|5885.5|5879.5|5885.6|5879.6|5885.5|5879.5|0
1641539940000|2022-01-07 07:19:00|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5884.6|5878.6|1
1641539970000|2022-01-07 07:19:30|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|1
1641539980000|2022-01-07 07:19:40|5884.2|5878.2|5884.1|5878.1|5884.2|5878.2|5884.1|5878.1|1
1641540000000|2022-01-07 07:20:00|5883.7|5877.7|5883.1|5877.1|5883.7|5877.7|5883.1|5877.1|1
1641540040000|2022-01-07 07:20:40|5883.5|5877.5|5883.6|5877.6|5883.6|5877.6|5883.5|5877.5|0
1641540060000|2022-01-07 07:21:00|5883.1|5877.1|5884|5878|5884|5878|5883.1|5877.1|2
1641540080000|2022-01-07 07:21:20|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1641540100000|2022-01-07 07:21:40|5884|5878|5884.1|5878.1|5884.1|5878.1|5884|5878|0
1641540120000|2022-01-07 07:22:00|5886.6|5880.6|5890|5884|5890|5884|5885.6|5879.6|7
1641540130000|2022-01-07 07:22:10|5892|5886|5889.2|5883.2|5892|5886|5889.2|5883.2|9
1641540150000|2022-01-07 07:22:30|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1641540160000|2022-01-07 07:22:40|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1641540180000|2022-01-07 07:23:00|5889.1|5883.1|5892.5|5886.5|5892.5|5886.5|5889.1|5883.1|6
1641540190000|2022-01-07 07:23:10|5892.1|5886.1|5894.6|5888.6|5894.6|5888.6|5891|5885|9
1641540200000|2022-01-07 07:23:20|5894.8|5888.8|5897.5|5891.5|5897.5|5891.5|5894.8|5888.8|18
1641540210000|2022-01-07 07:23:30|5897.3|5891.3|5896.5|5890.5|5897.3|5891.3|5895.9|5889.9|6
1641540220000|2022-01-07 07:23:40|||||||||1
1641540240000|2022-01-07 07:24:00|5896|5890|5895|5889|5896|5890|5895|5889|3
1641540250000|2022-01-07 07:24:10|5896|5890|5895.5|5889.5|5896|5890|5895.5|5889.5|1
1641540270000|2022-01-07 07:24:30|5895.9|5889.9|5896|5890|5896|5890|5895.9|5889.9|0
1641540280000|2022-01-07 07:24:40|5895.6|5889.6|5896|5890|5896|5890|5895.6|5889.6|0
1641540290000|2022-01-07 07:24:50|5895.2|5889.2|5895.1|5889.1|5895.2|5889.2|5894.5|5888.5|2
1641540300000|2022-01-07 07:25:00|5894.7|5888.7|5894.1|5888.1|5894.7|5888.7|5894.1|5888.1|0
1641540320000|2022-01-07 07:25:20|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1641540350000|2022-01-07 07:25:50|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|1
1641540360000|2022-01-07 07:26:00|5892.7|5886.7|5891.6|5885.6|5892.7|5886.7|5891.6|5885.6|0
1641540370000|2022-01-07 07:26:10|5891.2|5885.2|5892.6|5886.6|5892.6|5886.6|5891.2|5885.2|1
1641540420000|2022-01-07 07:27:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1641540430000|2022-01-07 07:27:10|5891.4|5885.4|5891.2|5885.2|5891.4|5885.4|5891.2|5885.2|3
1641540450000|2022-01-07 07:27:30|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1641540480000|2022-01-07 07:28:00|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|1
1641540510000|2022-01-07 07:28:30|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|1
1641540530000|2022-01-07 07:28:50|||||||||1
1641540540000|2022-01-07 07:29:00|5891.1|5885.1|5890.1|5884.1|5891.1|5885.1|5890.1|5884.1|2
1641540560000|2022-01-07 07:29:20|5890.5|5884.5|5890.6|5884.6|5890.6|5884.6|5890.5|5884.5|0
1641540590000|2022-01-07 07:29:50|||||||||1
1641540600000|2022-01-07 07:30:00|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|1
1641540650000|2022-01-07 07:30:50|5889.7|5883.7|5889.2|5883.2|5889.7|5883.7|5889.2|5883.2|1
1641540660000|2022-01-07 07:31:00|5888.4|5882.4|5890.1|5884.1|5890.2|5884.2|5888.4|5882.4|1
1641540680000|2022-01-07 07:31:20|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|1
1641540710000|2022-01-07 07:31:50|||||||||1
1641540730000|2022-01-07 07:32:10|5887.7|5881.7|5887.6|5881.6|5887.7|5881.7|5887.6|5881.6|2
1641540770000|2022-01-07 07:32:50|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|1
1641540780000|2022-01-07 07:33:00|5886.4|5880.4|5886.7|5880.7|5887.2|5881.2|5886.4|5880.4|1
1641540790000|2022-01-07 07:33:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1641540820000|2022-01-07 07:33:40|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|1
1641540840000|2022-01-07 07:34:00|5885.2|5879.2|5884.6|5878.6|5885.2|5879.2|5884.6|5878.6|3
1641540850000|2022-01-07 07:34:10|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1641540870000|2022-01-07 07:34:30|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|1
1641540900000|2022-01-07 07:35:00|||||||||1
1641540930000|2022-01-07 07:35:30|5884.2|5878.2|5884.1|5878.1|5884.2|5878.2|5884.1|5878.1|0
1641540980000|2022-01-07 07:36:20|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|2
1641541000000|2022-01-07 07:36:40|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641541020000|2022-01-07 07:37:00|5887.1|5881.1|5888.6|5882.6|5888.6|5882.6|5887.1|5881.1|5
1641541030000|2022-01-07 07:37:10|5889|5883|5889|5883|5889|5883|5889|5883|2
1641541090000|2022-01-07 07:38:10|5888.6|5882.6|5888.1|5882.1|5888.6|5882.6|5888.1|5882.1|1
1641541140000|2022-01-07 07:39:00|5887.6|5881.6|5887.1|5881.1|5887.6|5881.6|5887.1|5881.1|1
1641541150000|2022-01-07 07:39:10|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|2
1641541190000|2022-01-07 07:39:50|5885.7|5879.7|5886.1|5880.1|5886.1|5880.1|5885.7|5879.7|1
1641541200000|2022-01-07 07:40:00|5885.7|5879.7|5884.7|5878.7|5885.7|5879.7|5884.7|5878.7|1
1641541210000|2022-01-07 07:40:10|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1641541220000|2022-01-07 07:40:20|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|1
1641541230000|2022-01-07 07:40:30|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|1
1641541240000|2022-01-07 07:40:40|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641541260000|2022-01-07 07:41:00|5885.2|5879.2|5885.6|5879.6|5885.6|5879.6|5885.2|5879.2|1
1641541420000|2022-01-07 07:43:40|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1641541430000|2022-01-07 07:43:50|5886.5|5880.5|5886.6|5880.6|5886.6|5880.6|5886.5|5880.5|1
1641541440000|2022-01-07 07:44:00|5886.5|5880.5|5886.6|5880.6|5886.6|5880.6|5885.6|5879.6|4
1641541450000|2022-01-07 07:44:10|||||||||1
1641541500000|2022-01-07 07:45:00|5886.1|5880.1|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|1
1641541510000|2022-01-07 07:45:10|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1641541560000|2022-01-07 07:46:00|5887.6|5881.6|5888.6|5882.6|5889.1|5883.1|5886.1|5880.1|6
1641541570000|2022-01-07 07:46:10|5888.8|5882.8|5891.6|5885.6|5891.6|5885.6|5888.8|5882.8|9
1641541610000|2022-01-07 07:46:50|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|1
1641541670000|2022-01-07 07:47:50|5891|5885|5889.1|5883.1|5891|5885|5889.1|5883.1|2
1641541700000|2022-01-07 07:48:20|5888.7|5882.7|5888.6|5882.6|5888.7|5882.7|5888.6|5882.6|0
1641541710000|2022-01-07 07:48:30|5888.2|5882.2|5889.1|5883.1|5889.1|5883.1|5888.2|5882.2|1
1641541720000|2022-01-07 07:48:40|||||||||1
1641541740000|2022-01-07 07:49:00|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|2
1641541800000|2022-01-07 07:50:00|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|1
1641541810000|2022-01-07 07:50:10|5888|5882|5887.1|5881.1|5888.1|5882.1|5887.1|5881.1|0
1641541830000|2022-01-07 07:50:30|5886.1|5880.1|5885.2|5879.2|5886.1|5880.1|5885.2|5879.2|4
1641541840000|2022-01-07 07:50:40|5884.4|5878.4|5886.1|5880.1|5886.1|5880.1|5884.4|5878.4|1
1641541870000|2022-01-07 07:51:10|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1641541910000|2022-01-07 07:51:50|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1641541960000|2022-01-07 07:52:40|5886.6|5880.6|5885.2|5879.2|5886.6|5880.6|5885.2|5879.2|2
1641541970000|2022-01-07 07:52:50|5886.1|5880.1|5885.1|5879.1|5886.1|5880.1|5885.1|5879.1|0
1641541980000|2022-01-07 07:53:00|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|1
1641541990000|2022-01-07 07:53:10|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|2
1641542000000|2022-01-07 07:53:20|5884.8|5878.8|5885.2|5879.2|5885.2|5879.2|5884.8|5878.8|1
1641542040000|2022-01-07 07:54:00|5884.3|5878.3|5883.8|5877.8|5884.7|5878.7|5883.8|5877.8|7
1641542080000|2022-01-07 07:54:40|5883.4|5877.4|5882.8|5876.8|5883.4|5877.4|5882.8|5876.8|1
1641542100000|2022-01-07 07:55:00|||||||||1
1641542110000|2022-01-07 07:55:10|5882.4|5876.4|5881.7|5875.7|5882.4|5876.4|5881.7|5875.7|1
1641542120000|2022-01-07 07:55:20|5881.3|5875.3|5880.8|5874.8|5881.3|5875.3|5880.8|5874.8|1
1641542130000|2022-01-07 07:55:30|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|0
1641542150000|2022-01-07 07:55:50|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|4
1641542160000|2022-01-07 07:56:00|5884.1|5878.1|5882.2|5876.2|5884.1|5878.1|5882.2|5876.2|17
1641542170000|2022-01-07 07:56:10|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|0
1641542270000|2022-01-07 07:57:50|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|1
1641542280000|2022-01-07 07:58:00|5882.7|5876.7|5882.7|5876.7|5883.2|5877.2|5882.7|5876.7|2
1641542330000|2022-01-07 07:58:50|5882.8|5876.8|5884.7|5878.7|5884.7|5878.7|5882.8|5876.8|3
1641542340000|2022-01-07 07:59:00|5884.6|5878.6|5883.7|5877.7|5884.6|5878.6|5883.2|5877.2|5
1641542380000|2022-01-07 07:59:40|5884.2|5878.2|5884.7|5878.7|5884.7|5878.7|5884.1|5878.1|0
1641542400000|2022-01-07 08:00:00|5884.2|5878.2|5886.2|5880.2|5886.2|5880.2|5884.2|5878.2|1
1641542420000|2022-01-07 08:00:20|5885.4|5879.4|5885.6|5879.6|5886.2|5880.2|5885.2|5879.2|1
1641542430000|2022-01-07 08:00:30|5885.7|5879.7|5886.2|5880.2|5886.2|5880.2|5885.7|5879.7|0
1641542460000|2022-01-07 08:01:00|5885.7|5879.7|5883.8|5877.8|5885.7|5879.7|5883.4|5877.4|1
1641542470000|2022-01-07 08:01:10|5884.2|5878.2|5884.3|5878.3|5884.3|5878.3|5884.2|5878.2|0
1641542480000|2022-01-07 08:01:20|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1641542500000|2022-01-07 08:01:40|5884.2|5878.2|5884.3|5878.3|5884.3|5878.3|5884.2|5878.2|0
1641542520000|2022-01-07 08:02:00|5883.9|5877.9|5883.8|5877.8|5883.9|5877.9|5883.8|5877.8|0
1641542560000|2022-01-07 08:02:40|||||||||1
1641542570000|2022-01-07 08:02:50|5884.3|5878.3|5883.8|5877.8|5884.3|5878.3|5883.8|5877.8|0
1641542600000|2022-01-07 08:03:20|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.3|5878.3|3
1641542640000|2022-01-07 08:04:00|5887.2|5881.2|5888.2|5882.2|5888.6|5882.6|5886.1|5880.1|8
1641542650000|2022-01-07 08:04:10|5889.2|5883.2|5888.6|5882.6|5889.2|5883.2|5888.6|5882.6|0
1641542660000|2022-01-07 08:04:20|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1641542680000|2022-01-07 08:04:40|5889.1|5883.1|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|0
1641542690000|2022-01-07 08:04:50|5888.6|5882.6|5887.1|5881.1|5888.6|5882.6|5886.8|5880.8|1
1641542700000|2022-01-07 08:05:00|5887.2|5881.2|5888.6|5882.6|5889.1|5883.1|5887.2|5881.2|0
1641542740000|2022-01-07 08:05:40|5889.2|5883.2|5888.3|5882.3|5889.2|5883.2|5888.3|5882.3|0
1641542750000|2022-01-07 08:05:50|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5887.8|5881.8|11
1641542760000|2022-01-07 08:06:00|5887.8|5881.8|5887.6|5881.6|5887.8|5881.8|5887.6|5881.6|0
1641542770000|2022-01-07 08:06:10|5887.7|5881.7|5887.6|5881.6|5887.7|5881.7|5887.6|5881.6|0
1641542810000|2022-01-07 08:06:50|5887.7|5881.7|5887.2|5881.2|5887.7|5881.7|5887.2|5881.2|0
1641542820000|2022-01-07 08:07:00|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1641542830000|2022-01-07 08:07:10|5886.6|5880.6|5885.2|5879.2|5886.7|5880.7|5884.2|5878.2|3
1641542850000|2022-01-07 08:07:30|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1641542860000|2022-01-07 08:07:40|5886.6|5880.6|5886.7|5880.7|5887.2|5881.2|5886.6|5880.6|0
1641542870000|2022-01-07 08:07:50|5886.6|5880.6|5886.7|5880.7|5887.1|5881.1|5886.6|5880.6|0
1641542890000|2022-01-07 08:08:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|1
1641542910000|2022-01-07 08:08:30|5886.7|5880.7|5886.6|5880.6|5886.7|5880.7|5886.6|5880.6|0
1641542930000|2022-01-07 08:08:50|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|1
1641542940000|2022-01-07 08:09:00|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|4
1641542950000|2022-01-07 08:09:10|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1641542960000|2022-01-07 08:09:20|5886.7|5880.7|5886.6|5880.6|5887.2|5881.2|5886.6|5880.6|0
1641542990000|2022-01-07 08:09:50|5885.8|5879.8|5884.7|5878.7|5885.8|5879.8|5884.7|5878.7|1
1641543020000|2022-01-07 08:10:20|5884.8|5878.8|5885.7|5879.7|5885.7|5879.7|5884.8|5878.8|1
1641543080000|2022-01-07 08:11:20|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|1
1641543100000|2022-01-07 08:11:40|5887.7|5881.7|5888.7|5882.7|5888.7|5882.7|5887.7|5881.7|2
1641543110000|2022-01-07 08:11:50|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1641543120000|2022-01-07 08:12:00|5888.7|5882.7|5889.2|5883.2|5889.2|5883.2|5888.7|5882.7|0
1641543130000|2022-01-07 08:12:10|5888.8|5882.8|5888.7|5882.7|5888.8|5882.8|5888.7|5882.7|1
1641543140000|2022-01-07 08:12:20|5888.3|5882.3|5887.8|5881.8|5888.3|5882.3|5887.8|5881.8|1
1641543160000|2022-01-07 08:12:40|5888.2|5882.2|5887.8|5881.8|5888.2|5882.2|5887.8|5881.8|1
1641543180000|2022-01-07 08:13:00|5887.3|5881.3|5886.2|5880.2|5887.8|5881.8|5886.2|5880.2|0
1641543190000|2022-01-07 08:13:10|5886.3|5880.3|5886.7|5880.7|5886.7|5880.7|5886.2|5880.2|0
1641543200000|2022-01-07 08:13:20|5886.2|5880.2|5886.7|5880.7|5886.7|5880.7|5886.2|5880.2|0
1641543210000|2022-01-07 08:13:30|5886.6|5880.6|5886.2|5880.2|5886.6|5880.6|5885.8|5879.8|0
1641543220000|2022-01-07 08:13:40|5885.8|5879.8|5885.7|5879.7|5885.8|5879.8|5885.7|5879.7|0
1641543230000|2022-01-07 08:13:50|5885.9|5879.9|5886.7|5880.7|5886.7|5880.7|5885.9|5879.9|1
1641543240000|2022-01-07 08:14:00|5886.6|5880.6|5886.2|5880.2|5886.6|5880.6|5886.2|5880.2|2
1641543250000|2022-01-07 08:14:10|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|1
1641543260000|2022-01-07 08:14:20|5887.1|5881.1|5887.2|5881.2|5887.2|5881.2|5887.1|5881.1|0
1641543270000|2022-01-07 08:14:30|5886.8|5880.8|5886.1|5880.1|5887.1|5881.1|5886.1|5880.1|0
1641543280000|2022-01-07 08:14:40|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1641543300000|2022-01-07 08:15:00|5886.6|5880.6|5886.2|5880.2|5886.6|5880.6|5886.2|5880.2|1
1641543320000|2022-01-07 08:15:20|5885.8|5879.8|5885.3|5879.3|5885.8|5879.8|5885.3|5879.3|0
1641543330000|2022-01-07 08:15:30|5885.2|5879.2|5882.8|5876.8|5885.2|5879.2|5882.8|5876.8|0
1641543340000|2022-01-07 08:15:40|5882.3|5876.3|5883.3|5877.3|5883.3|5877.3|5882.3|5876.3|1
1641543380000|2022-01-07 08:16:20|5882.6|5876.6|5881.3|5875.3|5882.6|5876.6|5880.9|5874.9|0
1641543390000|2022-01-07 08:16:30|5880.8|5874.8|5880.4|5874.4|5880.8|5874.8|5880.4|5874.4|0
1641543420000|2022-01-07 08:17:00|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|1
1641543440000|2022-01-07 08:17:20|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|1
1641543450000|2022-01-07 08:17:30|||||||||1
1641543470000|2022-01-07 08:17:50|5879.4|5873.4|5880.3|5874.3|5880.3|5874.3|5879.4|5873.4|1
1641543480000|2022-01-07 08:18:00|5880.2|5874.2|5879.8|5873.8|5880.2|5874.2|5879.8|5873.8|0
1641543490000|2022-01-07 08:18:10|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1641543500000|2022-01-07 08:18:20|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1641543520000|2022-01-07 08:18:40|5877.7|5871.7|5877.2|5871.2|5877.7|5871.7|5877.2|5871.2|2
1641543530000|2022-01-07 08:18:50|5877.6|5871.6|5878.2|5872.2|5878.2|5872.2|5877.6|5871.6|0
1641543540000|2022-01-07 08:19:00|5877.2|5871.2|5876.7|5870.7|5877.2|5871.2|5876.7|5870.7|1
1641543550000|2022-01-07 08:19:10|5876.3|5870.3|5874.8|5868.8|5876.3|5870.3|5874.4|5868.4|2
1641543560000|2022-01-07 08:19:20|5874.3|5868.3|5874.3|5868.3|5874.8|5868.8|5873.8|5867.8|1
1641543570000|2022-01-07 08:19:30|5874.7|5868.7|5873.9|5867.9|5875.2|5869.2|5873.9|5867.9|0
1641543590000|2022-01-07 08:19:50|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|1
1641543610000|2022-01-07 08:20:10|5873.8|5867.8|5874.7|5868.7|5874.7|5868.7|5873.8|5867.8|1
1641543640000|2022-01-07 08:20:40|5875.1|5869.1|5875.2|5869.2|5875.2|5869.2|5875.1|5869.1|0
1641543650000|2022-01-07 08:20:50|5874.7|5868.7|5875.2|5869.2|5875.2|5869.2|5874.7|5868.7|1
1641543680000|2022-01-07 08:21:20|5876.2|5870.2|5874.7|5868.7|5876.2|5870.2|5873.6|5867.6|11
1641543710000|2022-01-07 08:21:50|5874.3|5868.3|5871.7|5865.7|5874.3|5868.3|5871.7|5865.7|2
1641543720000|2022-01-07 08:22:00|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|1
1641543740000|2022-01-07 08:22:20|5871.7|5865.7|5871.8|5865.8|5872.2|5866.2|5871.7|5865.7|0
1641543750000|2022-01-07 08:22:30|5871.7|5865.7|5870.8|5864.8|5871.7|5865.7|5870.8|5864.8|2
1641543760000|2022-01-07 08:22:40|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|5870.3|5864.3|0
1641543770000|2022-01-07 08:22:50|||||||||1
1641543820000|2022-01-07 08:23:40|5869.9|5863.9|5870.7|5864.7|5870.8|5864.8|5869.9|5863.9|5
1641543840000|2022-01-07 08:24:00|5870.2|5864.2|5869.3|5863.3|5870.2|5864.2|5869.3|5863.3|5
1641543850000|2022-01-07 08:24:10|5869.2|5863.2|5869.3|5863.3|5869.3|5863.3|5869.2|5863.2|0
1641543860000|2022-01-07 08:24:20|5868.9|5862.9|5867.8|5861.8|5868.9|5862.9|5867.8|5861.8|1
1641543870000|2022-01-07 08:24:30|5868.4|5862.4|5867.7|5861.7|5868.8|5862.8|5867.3|5861.3|1
1641543880000|2022-01-07 08:24:40|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|0
1641543920000|2022-01-07 08:25:20|5867.3|5861.3|5864.8|5858.8|5867.3|5861.3|5864.8|5858.8|6
1641543930000|2022-01-07 08:25:30|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|0
1641543940000|2022-01-07 08:25:40|||||||||1
1641543980000|2022-01-07 08:26:20|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|7
1641543990000|2022-01-07 08:26:30|5869.3|5863.3|5868.8|5862.8|5869.3|5863.3|5868.8|5862.8|3
1641544000000|2022-01-07 08:26:40|5868.4|5862.4|5867.9|5861.9|5868.4|5862.4|5867.9|5861.9|0
1641544010000|2022-01-07 08:26:50|5867.8|5861.8|5867.3|5861.3|5867.8|5861.8|5867.3|5861.3|0
1641544020000|2022-01-07 08:27:00|5866.9|5860.9|5867.3|5861.3|5867.7|5861.7|5866.9|5860.9|4
1641544070000|2022-01-07 08:27:50|5866.9|5860.9|5867.3|5861.3|5867.3|5861.3|5866.9|5860.9|1
1641544080000|2022-01-07 08:28:00|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|2
1641544090000|2022-01-07 08:28:10|5869.2|5863.2|5868.2|5862.2|5869.2|5863.2|5868.2|5862.2|0
1641544100000|2022-01-07 08:28:20|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.2|5862.2|0
1641544110000|2022-01-07 08:28:30|5868.2|5862.2|5868.2|5862.2|5868.6|5862.6|5868.2|5862.2|0
1641544120000|2022-01-07 08:28:40|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.3|5862.3|0
1641544130000|2022-01-07 08:28:50|5868.3|5862.3|5868.2|5862.2|5868.3|5862.3|5868.2|5862.2|0
1641544140000|2022-01-07 08:29:00|5867.8|5861.8|5868.3|5862.3|5868.3|5862.3|5867.8|5861.8|2
1641544160000|2022-01-07 08:29:20|5868.4|5862.4|5868.8|5862.8|5868.8|5862.8|5868.4|5862.4|0
1641544190000|2022-01-07 08:29:50|5869.6|5863.6|5869.7|5863.7|5869.7|5863.7|5869.6|5863.6|0
1641544220000|2022-01-07 08:30:20|5869.3|5863.3|5868.3|5862.3|5869.3|5863.3|5868.3|5862.3|1
1641544240000|2022-01-07 08:30:40|5867.9|5861.9|5866.7|5860.7|5867.9|5861.9|5866.7|5860.7|0
1641544260000|2022-01-07 08:31:00|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|0
1641544270000|2022-01-07 08:31:10|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|1
1641544280000|2022-01-07 08:31:20|5866.8|5860.8|5867.7|5861.7|5867.7|5861.7|5866.8|5860.8|2
1641544320000|2022-01-07 08:32:00|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|4
1641544330000|2022-01-07 08:32:10|5866.9|5860.9|5867.3|5861.3|5867.3|5861.3|5866.9|5860.9|1
1641544350000|2022-01-07 08:32:30|5867.2|5861.2|5866.7|5860.7|5867.2|5861.2|5866.7|5860.7|0
1641544380000|2022-01-07 08:33:00|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|1
1641544390000|2022-01-07 08:33:10|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|0
1641544440000|2022-01-07 08:34:00|5865.3|5859.3|5865.3|5859.3|5865.4|5859.4|5864.8|5858.8|7
1641544450000|2022-01-07 08:34:10|5864.9|5858.9|5865.8|5859.8|5865.8|5859.8|5864.9|5858.9|1
1641544460000|2022-01-07 08:34:20|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|0
1641544470000|2022-01-07 08:34:30|5864.4|5858.4|5866.7|5860.7|5866.7|5860.7|5864.4|5858.4|2
1641544490000|2022-01-07 08:34:50|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|1
1641544500000|2022-01-07 08:35:00|5869|5863|5868.2|5862.2|5869|5863|5868.2|5862.2|0
1641544530000|2022-01-07 08:35:30|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1641544540000|2022-01-07 08:35:40|5867.3|5861.3|5866.3|5860.3|5867.3|5861.3|5866.2|5860.2|8
1641544550000|2022-01-07 08:35:50|5866.9|5860.9|5870.8|5864.8|5870.8|5864.8|5866.9|5860.9|5
1641544570000|2022-01-07 08:36:10|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|2
1641544580000|2022-01-07 08:36:20|5872.3|5866.3|5872.7|5866.7|5873.2|5867.2|5872.3|5866.3|1
1641544590000|2022-01-07 08:36:30|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|0
1641544600000|2022-01-07 08:36:40|5873.6|5867.6|5873.7|5867.7|5873.7|5867.7|5873.6|5867.6|0
1641544610000|2022-01-07 08:36:50|5874.1|5868.1|5874.2|5868.2|5874.2|5868.2|5874.1|5868.1|0
1641544620000|2022-01-07 08:37:00|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|0
1641544680000|2022-01-07 08:38:00|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|0
1641544690000|2022-01-07 08:38:10|5875|5869|5876.2|5870.2|5876.2|5870.2|5875|5869|2
1641544700000|2022-01-07 08:38:20|||||||||1
1641544710000|2022-01-07 08:38:30|5876.3|5870.3|5878.1|5872.1|5878.1|5872.1|5876.3|5870.3|1
1641544720000|2022-01-07 08:38:40|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|0
1641544730000|2022-01-07 08:38:50|5878.6|5872.6|5877.2|5871.2|5878.6|5872.6|5877.2|5871.2|2
1641544740000|2022-01-07 08:39:00|5877.1|5871.1|5876.2|5870.2|5877.1|5871.1|5876.2|5870.2|0
1641544760000|2022-01-07 08:39:20|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1641544770000|2022-01-07 08:39:30|5875.7|5869.7|5877.1|5871.1|5877.1|5871.1|5875.7|5869.7|0
1641544780000|2022-01-07 08:39:40|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|0
1641544790000|2022-01-07 08:39:50|5877.1|5871.1|5877.6|5871.6|5877.6|5871.6|5877.1|5871.1|0
1641544800000|2022-01-07 08:40:00|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|1
1641544820000|2022-01-07 08:40:20|5877.2|5871.2|5880.6|5874.6|5880.6|5874.6|5877.2|5871.2|4
1641544830000|2022-01-07 08:40:30|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5879.6|5873.6|1
1641544890000|2022-01-07 08:41:30|||||||||1
1641544900000|2022-01-07 08:41:40|5879.6|5873.6|5880.1|5874.1|5880.1|5874.1|5879.6|5873.6|0
1641544910000|2022-01-07 08:41:50|5879.6|5873.6|5879.1|5873.1|5879.6|5873.6|5879.1|5873.1|1
1641544940000|2022-01-07 08:42:20|5878.6|5872.6|5878.1|5872.1|5878.6|5872.6|5878.1|5872.1|1
1641544950000|2022-01-07 08:42:30|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|1
1641544960000|2022-01-07 08:42:40|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1641544970000|2022-01-07 08:42:50|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1641544980000|2022-01-07 08:43:00|5881.2|5875.2|5881.6|5875.6|5881.6|5875.6|5881.2|5875.2|5
1641544990000|2022-01-07 08:43:10|5881.2|5875.2|5880.1|5874.1|5881.2|5875.2|5880.1|5874.1|0
1641545000000|2022-01-07 08:43:20|5879.7|5873.7|5878.7|5872.7|5879.7|5873.7|5878.7|5872.7|0
1641545010000|2022-01-07 08:43:30|5882.1|5876.1|5880.6|5874.6|5882.1|5876.1|5880.6|5874.6|5
1641545020000|2022-01-07 08:43:40|5881.1|5875.1|5881.2|5875.2|5881.6|5875.6|5881.1|5875.1|0
1641545030000|2022-01-07 08:43:50|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|0
1641545040000|2022-01-07 08:44:00|5880.6|5874.6|5881.2|5875.2|5881.2|5875.2|5880.6|5874.6|0
1641545060000|2022-01-07 08:44:20|||||||||1
1641545100000|2022-01-07 08:45:00|5882.1|5876.1|5879.9|5873.9|5882.1|5876.1|5879.9|5873.9|3
1641545120000|2022-01-07 08:45:20|5879.3|5873.3|5878.8|5872.8|5879.3|5873.3|5878.8|5872.8|2
1641545170000|2022-01-07 08:46:10|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|0
1641545190000|2022-01-07 08:46:30|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1641545210000|2022-01-07 08:46:50|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|0
1641545220000|2022-01-07 08:47:00|5877.2|5871.2|5876.3|5870.3|5877.2|5871.2|5876.3|5870.3|0
1641545230000|2022-01-07 08:47:10|5876.7|5870.7|5877.7|5871.7|5877.7|5871.7|5876.7|5870.7|1
1641545250000|2022-01-07 08:47:30|5877.3|5871.3|5877.2|5871.2|5877.3|5871.3|5877.2|5871.2|0
1641545270000|2022-01-07 08:47:50|5877.6|5871.6|5877.7|5871.7|5877.7|5871.7|5877.6|5871.6|1
1641545280000|2022-01-07 08:48:00|5878.1|5872.1|5878.7|5872.7|5878.7|5872.7|5878.1|5872.1|1
1641545290000|2022-01-07 08:48:10|5879.1|5873.1|5880.7|5874.7|5880.7|5874.7|5879.1|5873.1|2
1641545300000|2022-01-07 08:48:20|5881.1|5875.1|5881.2|5875.2|5881.7|5875.7|5881.1|5875.1|2
1641545310000|2022-01-07 08:48:30|5880.8|5874.8|5881.7|5875.7|5881.7|5875.7|5880.7|5874.7|0
1641545330000|2022-01-07 08:48:50|5881.3|5875.3|5879.7|5873.7|5881.3|5875.3|5879.7|5873.7|0
1641545340000|2022-01-07 08:49:00|5879.2|5873.2|5878.7|5872.7|5879.2|5873.2|5878.6|5872.6|0
1641545350000|2022-01-07 08:49:10|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1641545360000|2022-01-07 08:49:20|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|5878.7|5872.7|0
1641545370000|2022-01-07 08:49:30|5879.1|5873.1|5879.2|5873.2|5879.2|5873.2|5879.1|5873.1|0
1641545380000|2022-01-07 08:49:40|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|0
1641545390000|2022-01-07 08:49:50|5879.1|5873.1|5881.2|5875.2|5881.2|5875.2|5879.1|5873.1|1
1641545400000|2022-01-07 08:50:00|5880.8|5874.8|5881.2|5875.2|5881.2|5875.2|5880.7|5874.7|0
1641545450000|2022-01-07 08:50:50|5880.8|5874.8|5880.7|5874.7|5880.8|5874.8|5880.7|5874.7|0
1641545460000|2022-01-07 08:51:00|5881.2|5875.2|5881.6|5875.6|5881.7|5875.7|5881.2|5875.2|3
1641545510000|2022-01-07 08:51:50|5881.2|5875.2|5880.6|5874.6|5881.2|5875.2|5880.6|5874.6|0
1641545520000|2022-01-07 08:52:00|5881|5875|5881.1|5875.1|5881.1|5875.1|5881|5875|0
1641545530000|2022-01-07 08:52:10|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5879.6|5873.6|0
1641545540000|2022-01-07 08:52:20|5880.2|5874.2|5879.2|5873.2|5880.2|5874.2|5879.2|5873.2|2
1641545560000|2022-01-07 08:52:40|5879.7|5873.7|5880.2|5874.2|5880.2|5874.2|5879.7|5873.7|0
1641545570000|2022-01-07 08:52:50|5879.7|5873.7|5878.7|5872.7|5879.7|5873.7|5878.7|5872.7|0
1641545580000|2022-01-07 08:53:00|5879.7|5873.7|5882.2|5876.2|5882.2|5876.2|5879.7|5873.7|9
1641545610000|2022-01-07 08:53:30|5881.2|5875.2|5880.8|5874.8|5881.2|5875.2|5880.8|5874.8|0
1641545620000|2022-01-07 08:53:40|5881.1|5875.1|5881.2|5875.2|5881.2|5875.2|5881.1|5875.1|0
1641545640000|2022-01-07 08:54:00|5882|5876|5888.7|5882.7|5888.7|5882.7|5882|5876|7
1641545650000|2022-01-07 08:54:10|5888.3|5882.3|5889.8|5883.8|5890.2|5884.2|5888.3|5882.3|14
1641545660000|2022-01-07 08:54:20|5889.7|5883.7|5889.2|5883.2|5889.7|5883.7|5889.2|5883.2|1
1641545680000|2022-01-07 08:54:40|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|1
1641545690000|2022-01-07 08:54:50|5889.3|5883.3|5889.2|5883.2|5889.3|5883.3|5889.2|5883.2|0
1641545720000|2022-01-07 08:55:20|5889.6|5883.6|5890.7|5884.7|5890.7|5884.7|5889.6|5883.6|0
1641545740000|2022-01-07 08:55:40|5890.3|5884.3|5890.2|5884.2|5890.3|5884.3|5890.2|5884.2|0
1641545750000|2022-01-07 08:55:50|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1641545780000|2022-01-07 08:56:20|5889.3|5883.3|5890.7|5884.7|5891.2|5885.2|5889.3|5883.3|1
1641545810000|2022-01-07 08:56:50|5890.3|5884.3|5890.2|5884.2|5890.3|5884.3|5890.2|5884.2|0
1641545820000|2022-01-07 08:57:00|5890.7|5884.7|5890.2|5884.2|5890.7|5884.7|5890.2|5884.2|1
1641545830000|2022-01-07 08:57:10|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1641545850000|2022-01-07 08:57:30|5889.3|5883.3|5889.2|5883.2|5889.3|5883.3|5889.2|5883.2|0
1641545870000|2022-01-07 08:57:50|5889.3|5883.3|5889.7|5883.7|5889.7|5883.7|5889.3|5883.3|1
1641545890000|2022-01-07 08:58:10|5889.8|5883.8|5890.7|5884.7|5890.7|5884.7|5889.8|5883.8|2
1641545910000|2022-01-07 08:58:30|5890.2|5884.2|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|1
1641545920000|2022-01-07 08:58:40|5890.4|5884.4|5891.7|5885.7|5891.7|5885.7|5890.4|5884.4|1
1641545940000|2022-01-07 08:59:00|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|1
1641545950000|2022-01-07 08:59:10|5891.1|5885.1|5891.2|5885.2|5891.2|5885.2|5891.1|5885.1|0
1641545970000|2022-01-07 08:59:30|5890.8|5884.8|5889.2|5883.2|5890.8|5884.8|5889.2|5883.2|0
1641546030000|2022-01-07 09:00:30|5888.3|5882.3|5887.7|5881.7|5888.3|5882.3|5887.7|5881.7|1
1641546040000|2022-01-07 09:00:40|5887.3|5881.3|5887.2|5881.2|5887.3|5881.3|5886.8|5880.8|0
1641546050000|2022-01-07 09:00:50|5887.7|5881.7|5885.9|5879.9|5887.7|5881.7|5885.9|5879.9|1
1641546060000|2022-01-07 09:01:00|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1641546080000|2022-01-07 09:01:20|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|0
1641546090000|2022-01-07 09:01:30|5884.9|5878.9|5884.9|5878.9|5885.3|5879.3|5884.9|5878.9|1
1641546100000|2022-01-07 09:01:40|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|1
1641546120000|2022-01-07 09:02:00|5886.1|5880.1|5886.7|5880.7|5886.7|5880.7|5885.7|5879.7|0
1641546130000|2022-01-07 09:02:10|5885.9|5879.9|5882.4|5876.4|5886.3|5880.3|5882.4|5876.4|5
1641546140000|2022-01-07 09:02:20|5881.6|5875.6|5882.7|5876.7|5882.7|5876.7|5880.6|5874.6|1
1641546160000|2022-01-07 09:02:40|5882.8|5876.8|5883.3|5877.3|5883.3|5877.3|5882.8|5876.8|0
1641546170000|2022-01-07 09:02:50|5884.2|5878.2|5885.3|5879.3|5885.3|5879.3|5884.2|5878.2|0
1641546210000|2022-01-07 09:03:30|5885.2|5879.2|5884.7|5878.7|5885.2|5879.2|5884.7|5878.7|1
1641546230000|2022-01-07 09:03:50|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1641546240000|2022-01-07 09:04:00|5885.7|5879.7|5888.2|5882.2|5888.2|5882.2|5885.7|5879.7|1
1641546290000|2022-01-07 09:04:50|5886.6|5880.6|5887.7|5881.7|5887.7|5881.7|5886.6|5880.6|1
1641546310000|2022-01-07 09:05:10|5888.1|5882.1|5888.2|5882.2|5888.2|5882.2|5888.1|5882.1|0
1641546340000|2022-01-07 09:05:40|5888.7|5882.7|5889.2|5883.2|5889.2|5883.2|5888.7|5882.7|0
1641546350000|2022-01-07 09:05:50|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|0
1641546360000|2022-01-07 09:06:00|5889.7|5883.7|5889.3|5883.3|5889.7|5883.7|5888.5|5882.5|2
1641546390000|2022-01-07 09:06:30|5888.9|5882.9|5888.2|5882.2|5888.9|5882.9|5888.2|5882.2|0
1641546400000|2022-01-07 09:06:40|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|0
1641546410000|2022-01-07 09:06:50|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|1
1641546420000|2022-01-07 09:07:00|5886.8|5880.8|5887.7|5881.7|5887.7|5881.7|5886.7|5880.7|0
1641546440000|2022-01-07 09:07:20|5887.3|5881.3|5886.2|5880.2|5887.3|5881.3|5886.2|5880.2|0
1641546450000|2022-01-07 09:07:30|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1641546480000|2022-01-07 09:08:00|5886.2|5880.2|5888.2|5882.2|5888.2|5882.2|5886.2|5880.2|1
1641546520000|2022-01-07 09:08:40|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1641546530000|2022-01-07 09:08:50|5887.3|5881.3|5887.2|5881.2|5887.3|5881.3|5887.2|5881.2|0
1641546540000|2022-01-07 09:09:00|5886.8|5880.8|5886.7|5880.7|5886.8|5880.8|5886.7|5880.7|0
1641546560000|2022-01-07 09:09:20|5886.2|5880.2|5890.2|5884.2|5890.2|5884.2|5885.3|5879.3|2
1641546580000|2022-01-07 09:09:40|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|0
1641546600000|2022-01-07 09:10:00|5890.2|5884.2|5889.7|5883.7|5890.2|5884.2|5889.7|5883.7|0
1641546610000|2022-01-07 09:10:10|5889.3|5883.3|5889.7|5883.7|5889.7|5883.7|5889.3|5883.3|1
1641546630000|2022-01-07 09:10:30|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1641546640000|2022-01-07 09:10:40|5895.2|5889.2|5895.1|5889.1|5895.2|5889.2|5895.1|5889.1|16
1641546650000|2022-01-07 09:10:50|5895.2|5889.2|5895.7|5889.7|5895.7|5889.7|5895.2|5889.2|0
1641546660000|2022-01-07 09:11:00|5897.1|5891.1|5897.7|5891.7|5897.7|5891.7|5896.4|5890.4|4
1641546670000|2022-01-07 09:11:10|5897.3|5891.3|5897.2|5891.2|5897.3|5891.3|5897.2|5891.2|2
1641546680000|2022-01-07 09:11:20|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1641546700000|2022-01-07 09:11:40|5897.8|5891.8|5899.6|5893.6|5899.6|5893.6|5897.8|5891.8|1
1641546710000|2022-01-07 09:11:50|5898.2|5892.2|5899.6|5893.6|5899.6|5893.6|5898.2|5892.2|1
1641546750000|2022-01-07 09:12:30|5899.5|5893.5|5899.1|5893.1|5899.5|5893.5|5899.1|5893.1|0
1641546770000|2022-01-07 09:12:50|5898.7|5892.7|5898.6|5892.6|5898.7|5892.7|5897.7|5891.7|2
1641546780000|2022-01-07 09:13:00|5898.1|5892.1|5898.1|5892.1|5898.6|5892.6|5897.3|5891.3|1
1641546790000|2022-01-07 09:13:10|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|1
1641546800000|2022-01-07 09:13:20|5896.6|5890.6|5895.6|5889.6|5896.6|5890.6|5895.6|5889.6|0
1641546820000|2022-01-07 09:13:40|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|1
1641546830000|2022-01-07 09:13:50|5895.7|5889.7|5895.1|5889.1|5895.7|5889.7|5895.1|5889.1|0
1641546840000|2022-01-07 09:14:00|5896.6|5890.6|5899.1|5893.1|5899.6|5893.6|5896.1|5890.1|5
1641546850000|2022-01-07 09:14:10|5899.5|5893.5|5899.6|5893.6|5899.6|5893.6|5899.5|5893.5|7
1641546860000|2022-01-07 09:14:20|5903.2|5897.2|5903.7|5897.7|5903.7|5897.7|5903.2|5897.2|7
1641546870000|2022-01-07 09:14:30|5904.1|5898.1|5903.7|5897.7|5904.1|5898.1|5903.7|5897.7|1
1641546890000|2022-01-07 09:14:50|5900|5894|5900|5894|5900|5894|5900|5894|1
1641546900000|2022-01-07 09:15:00|5899.1|5893.1|5899.7|5893.7|5899.7|5893.7|5899.1|5893.1|1
1641546910000|2022-01-07 09:15:10|5900.4|5894.4|5901.7|5895.7|5901.7|5895.7|5900.4|5894.4|1
1641546920000|2022-01-07 09:15:20|5900.6|5894.6|5904|5898|5904.1|5898.1|5900.6|5894.6|16
1641546930000|2022-01-07 09:15:30|5903.6|5897.6|5903.5|5897.5|5903.6|5897.6|5903.5|5897.5|2
1641546940000|2022-01-07 09:15:40|5902.2|5896.2|5902.1|5896.1|5902.2|5896.2|5901.2|5895.2|4
1641546950000|2022-01-07 09:15:50|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|0
1641546970000|2022-01-07 09:16:10|5900.8|5894.8|5902.1|5896.1|5902.1|5896.1|5900.2|5894.2|5
1641546980000|2022-01-07 09:16:20|5902.6|5896.6|5903.1|5897.1|5903.9|5897.9|5902.1|5896.1|2
1641546990000|2022-01-07 09:16:30|5903.5|5897.5|5903.5|5897.5|5903.6|5897.6|5903.1|5897.1|3
1641547000000|2022-01-07 09:16:40|5903.1|5897.1|5904.2|5898.2|5904.6|5898.6|5903.1|5897.1|0
1641547020000|2022-01-07 09:17:00|5904.1|5898.1|5905.6|5899.6|5905.6|5899.6|5902.2|5896.2|11
1641547040000|2022-01-07 09:17:20|5905.2|5899.2|5905.6|5899.6|5905.6|5899.6|5905.2|5899.2|1
1641547070000|2022-01-07 09:17:50|5906|5900|5905.6|5899.6|5906.2|5900.2|5905.6|5899.6|0
1641547080000|2022-01-07 09:18:00|5905.2|5899.2|5906|5900|5906|5900|5905.1|5899.1|4
1641547090000|2022-01-07 09:18:10|5906.4|5900.4|5906.5|5900.5|5906.5|5900.5|5906.4|5900.4|0
1641547100000|2022-01-07 09:18:20|5906.1|5900.1|5903.1|5897.1|5906.1|5900.1|5903.1|5897.1|3
1641547110000|2022-01-07 09:18:30|5903.2|5897.2|5902.7|5896.7|5904.1|5898.1|5902.2|5896.2|0
1641547120000|2022-01-07 09:18:40|5903|5897|5903.6|5897.6|5903.7|5897.7|5903|5897|0
1641547130000|2022-01-07 09:18:50|5904|5898|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|1
1641547160000|2022-01-07 09:19:20|5904|5898|5903.6|5897.6|5904|5898|5903.6|5897.6|0
1641547170000|2022-01-07 09:19:30|||||||||1
1641547180000|2022-01-07 09:19:40|5904.1|5898.1|5905.7|5899.7|5905.7|5899.7|5904.1|5898.1|1
1641547190000|2022-01-07 09:19:50|5904.5|5898.5|5906.1|5900.1|5906.1|5900.1|5904.5|5898.5|1
1641547200000|2022-01-07 09:20:00|5906.6|5900.6|5910.9|5904.9|5911.5|5905.5|5906.6|5900.6|20
1641547210000|2022-01-07 09:20:10|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|0
1641547220000|2022-01-07 09:20:20|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|1
1641547230000|2022-01-07 09:20:30|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|0
1641547240000|2022-01-07 09:20:40|5911.8|5905.8|5911.4|5905.4|5911.8|5905.8|5911.4|5905.4|5
1641547260000|2022-01-07 09:21:00|5910.9|5904.9|5910.9|5904.9|5911.4|5905.4|5910.9|5904.9|0
1641547270000|2022-01-07 09:21:10|||||||||2
1641547280000|2022-01-07 09:21:20|5910.5|5904.5|5906.6|5900.6|5910.5|5904.5|5906.6|5900.6|2
1641547290000|2022-01-07 09:21:30|5907.5|5901.5|5909|5903|5909.4|5903.4|5907.5|5901.5|2
1641547310000|2022-01-07 09:21:50|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|2
1641547330000|2022-01-07 09:22:10|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|12
1641547340000|2022-01-07 09:22:20|5907.5|5901.5|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|1
1641547370000|2022-01-07 09:22:50|5908|5902|5908|5902|5908|5902|5908|5902|0
1641547380000|2022-01-07 09:23:00|5907.6|5901.6|5907.5|5901.5|5907.6|5901.6|5907.5|5901.5|0
1641547390000|2022-01-07 09:23:10|5907.6|5901.6|5907.5|5901.5|5907.6|5901.6|5907.5|5901.5|0
1641547410000|2022-01-07 09:23:30|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641547420000|2022-01-07 09:23:40|5906.2|5900.2|5906.1|5900.1|5906.2|5900.2|5906.1|5900.1|1
1641547430000|2022-01-07 09:23:50|5905.7|5899.7|5905.6|5899.6|5905.7|5899.7|5905.6|5899.6|0
1641547440000|2022-01-07 09:24:00|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|1
1641547450000|2022-01-07 09:24:10|5907|5901|5908.1|5902.1|5909|5903|5907|5901|2
1641547460000|2022-01-07 09:24:20|5907.7|5901.7|5907.7|5901.7|5908.1|5902.1|5907.7|5901.7|0
1641547470000|2022-01-07 09:24:30|5907.6|5901.6|5907.7|5901.7|5908|5902|5907.6|5901.6|0
1641547490000|2022-01-07 09:24:50|5906.5|5900.5|5908.1|5902.1|5908.1|5902.1|5906.5|5900.5|1
1641547510000|2022-01-07 09:25:10|5909|5903|5909|5903|5909|5903|5909|5903|0
1641547520000|2022-01-07 09:25:20|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1641547530000|2022-01-07 09:25:30|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|0
1641547540000|2022-01-07 09:25:40|5908|5902|5908|5902|5908|5902|5908|5902|0
1641547560000|2022-01-07 09:26:00|5907.2|5901.2|5908|5902|5908|5902|5907|5901|1
1641547570000|2022-01-07 09:26:10|5907.9|5901.9|5907.5|5901.5|5907.9|5901.9|5907.5|5901.5|0
1641547590000|2022-01-07 09:26:30|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|0
1641547600000|2022-01-07 09:26:40|5908|5902|5908|5902|5908|5902|5908|5902|0
1641547610000|2022-01-07 09:26:50|5910|5904|5910|5904|5910|5904|5910|5904|1
1641547620000|2022-01-07 09:27:00|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|0
1641547630000|2022-01-07 09:27:10|5910|5904|5910.4|5904.4|5910.4|5904.4|5910|5904|1
1641547640000|2022-01-07 09:27:20|5910|5904|5910.4|5904.4|5910.4|5904.4|5910|5904|2
1641547660000|2022-01-07 09:27:40|5910|5904|5910.4|5904.4|5910.4|5904.4|5910|5904|1
1641547690000|2022-01-07 09:28:10|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|1
1641547700000|2022-01-07 09:28:20|5910|5904|5912|5906|5912.6|5906.6|5910|5904|2
1641547710000|2022-01-07 09:28:30|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641547730000|2022-01-07 09:28:50|5912.1|5906.1|5913.9|5907.9|5913.9|5907.9|5912.1|5906.1|7
1641547740000|2022-01-07 09:29:00|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|5913.9|5907.9|0
1641547780000|2022-01-07 09:29:40|5914.9|5908.9|5913.4|5907.4|5914.9|5908.9|5913.4|5907.4|3
1641547800000|2022-01-07 09:30:00|5912.9|5906.9|5911.9|5905.9|5912.9|5906.9|5911|5905|5
1641547810000|2022-01-07 09:30:10|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5911.9|5905.9|0
1641547830000|2022-01-07 09:30:30|5912.9|5906.9|5913.4|5907.4|5913.4|5907.4|5912.9|5906.9|1
1641547850000|2022-01-07 09:30:50|5912.9|5906.9|5913.4|5907.4|5913.4|5907.4|5912.9|5906.9|0
1641547860000|2022-01-07 09:31:00|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.4|5907.4|1
1641547890000|2022-01-07 09:31:30|5913.5|5907.5|5913.9|5907.9|5913.9|5907.9|5912.9|5906.9|1
1641547920000|2022-01-07 09:32:00|5913.5|5907.5|5913.4|5907.4|5913.5|5907.5|5913.4|5907.4|2
1641547950000|2022-01-07 09:32:30|5913|5907|5912.9|5906.9|5913|5907|5912.9|5906.9|0
1641547960000|2022-01-07 09:32:40|5912.5|5906.5|5912.4|5906.4|5912.5|5906.5|5911.4|5905.4|2
1641547970000|2022-01-07 09:32:50|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|0
1641547980000|2022-01-07 09:33:00|5913.1|5907.1|5915.9|5909.9|5915.9|5909.9|5913.1|5907.1|28
1641548000000|2022-01-07 09:33:20|5916.8|5910.8|5916.9|5910.9|5917.4|5911.4|5916.8|5910.8|0
1641548010000|2022-01-07 09:33:30|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|0
1641548040000|2022-01-07 09:34:00|5916.9|5910.9|5916.4|5910.4|5916.9|5910.9|5916.4|5910.4|0
1641548050000|2022-01-07 09:34:10|5914.6|5908.6|5914.9|5908.9|5914.9|5908.9|5914.5|5908.5|2
1641548060000|2022-01-07 09:34:20|5914.5|5908.5|5913.9|5907.9|5914.5|5908.5|5913.5|5907.5|0
1641548070000|2022-01-07 09:34:30|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|1
1641548080000|2022-01-07 09:34:40|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|1
1641548090000|2022-01-07 09:34:50|5914.1|5908.1|5915.4|5909.4|5915.9|5909.9|5914.1|5908.1|1
1641548100000|2022-01-07 09:35:00|5916.4|5910.4|5915.9|5909.9|5916.4|5910.4|5915.9|5909.9|0
1641548110000|2022-01-07 09:35:10|5915.5|5909.5|5915.9|5909.9|5915.9|5909.9|5915.5|5909.5|0
1641548150000|2022-01-07 09:35:50|5916.9|5910.9|5917.9|5911.9|5917.9|5911.9|5916.9|5910.9|4
1641548180000|2022-01-07 09:36:20|||||||||5
1641548210000|2022-01-07 09:36:50|||||||||2
1641548230000|2022-01-07 09:37:10|5917.5|5911.5|5917.9|5911.9|5917.9|5911.9|5917.4|5911.4|1
1641548240000|2022-01-07 09:37:20|5917.1|5911.1|5917.9|5911.9|5917.9|5911.9|5917.1|5911.1|4
1641548250000|2022-01-07 09:37:30|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|0
1641548260000|2022-01-07 09:37:40|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|7
1641548270000|2022-01-07 09:37:50|5917.5|5911.5|5916.9|5910.9|5917.5|5911.5|5916.9|5910.9|6
1641548280000|2022-01-07 09:38:00|5917.4|5911.4|5914.9|5908.9|5917.4|5911.4|5914.9|5908.9|2
1641548290000|2022-01-07 09:38:10|5913.4|5907.4|5912.9|5906.9|5913.4|5907.4|5912.4|5906.4|3
1641548310000|2022-01-07 09:38:30|5912.4|5906.4|5912.9|5906.9|5912.9|5906.9|5912.1|5906.1|6
1641548330000|2022-01-07 09:38:50|5913.9|5907.9|5914.4|5908.4|5914.4|5908.4|5913.9|5907.9|3
1641548340000|2022-01-07 09:39:00|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|0
1641548350000|2022-01-07 09:39:10|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|0
1641548360000|2022-01-07 09:39:20|||||||||2
1641548370000|2022-01-07 09:39:30|5914.9|5908.9|5914.9|5908.9|5915.4|5909.4|5914.9|5908.9|0
1641548380000|2022-01-07 09:39:40|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|1
1641548390000|2022-01-07 09:39:50|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|2
1641548420000|2022-01-07 09:40:20|||||||||2
1641548430000|2022-01-07 09:40:30|5913.9|5907.9|5912.5|5906.5|5913.9|5907.9|5912.4|5906.4|4
1641548440000|2022-01-07 09:40:40|5912.6|5906.6|5912.5|5906.5|5912.6|5906.6|5912.5|5906.5|1
1641548450000|2022-01-07 09:40:50|5914|5908|5914|5908|5914|5908|5914|5908|3
1641548460000|2022-01-07 09:41:00|5914.5|5908.5|5913.5|5907.5|5914.5|5908.5|5913.5|5907.5|0
1641548470000|2022-01-07 09:41:10|5914|5908|5914.5|5908.5|5914.5|5908.5|5914|5908|1
1641548480000|2022-01-07 09:41:20|5915|5909|5916|5910|5916|5910|5915|5909|2
1641548510000|2022-01-07 09:41:50|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|2
1641548520000|2022-01-07 09:42:00|5917|5911|5917|5911|5917|5911|5917|5911|0
1641548540000|2022-01-07 09:42:20|5917.5|5911.5|5917|5911|5917.9|5911.9|5917|5911|3
1641548550000|2022-01-07 09:42:30|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1641548570000|2022-01-07 09:42:50|5917.9|5911.9|5918|5912|5918|5912|5917.9|5911.9|2
1641548580000|2022-01-07 09:43:00|5918.4|5912.4|5918.4|5912.4|5918.5|5912.5|5918.4|5912.4|0
1641548600000|2022-01-07 09:43:20|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|2
1641548610000|2022-01-07 09:43:30|5918.1|5912.1|5918|5912|5918.1|5912.1|5918|5912|0
1641548620000|2022-01-07 09:43:40|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|1
1641548630000|2022-01-07 09:43:50|5917.9|5911.9|5916.9|5910.9|5917.9|5911.9|5916.9|5910.9|3
1641548650000|2022-01-07 09:44:10|5916|5910|5915.5|5909.5|5916|5910|5915.5|5909.5|4
1641548660000|2022-01-07 09:44:20|5917.5|5911.5|5918.9|5912.9|5918.9|5912.9|5917.5|5911.5|3
1641548680000|2022-01-07 09:44:40|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1641548690000|2022-01-07 09:44:50|5919.9|5913.9|5922.4|5916.4|5922.4|5916.4|5919.9|5913.9|8
1641548700000|2022-01-07 09:45:00|5921.9|5915.9|5922.4|5916.4|5922.4|5916.4|5921.9|5915.9|3
1641548720000|2022-01-07 09:45:20|5921.9|5915.9|5921.4|5915.4|5921.9|5915.9|5921|5915|2
1641548740000|2022-01-07 09:45:40|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|0
1641548750000|2022-01-07 09:45:50|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|2
1641548760000|2022-01-07 09:46:00|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|2
1641548770000|2022-01-07 09:46:10|5922.4|5916.4|5921.4|5915.4|5922.4|5916.4|5921.4|5915.4|2
1641548780000|2022-01-07 09:46:20|5921.5|5915.5|5922.4|5916.4|5922.4|5916.4|5921.5|5915.5|12
1641548790000|2022-01-07 09:46:30|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|1
1641548800000|2022-01-07 09:46:40|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|0
1641548810000|2022-01-07 09:46:50|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|1
1641548840000|2022-01-07 09:47:20|5922|5916|5921.1|5915.1|5922|5916|5921|5915|2
1641548850000|2022-01-07 09:47:30|5921.5|5915.5|5921.6|5915.6|5921.6|5915.6|5921.5|5915.5|0
1641548870000|2022-01-07 09:47:50|5922|5916|5921.9|5915.9|5922.5|5916.5|5921.9|5915.9|3
1641548880000|2022-01-07 09:48:00|5922.4|5916.4|5921.9|5915.9|5922.4|5916.4|5921.9|5915.9|1
1641548890000|2022-01-07 09:48:10|5922|5916|5922.4|5916.4|5922.4|5916.4|5922|5916|0
1641548900000|2022-01-07 09:48:20|5922|5916|5921.9|5915.9|5922|5916|5921.9|5915.9|2
1641548920000|2022-01-07 09:48:40|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|0
1641548930000|2022-01-07 09:48:50|5921.9|5915.9|5916.5|5910.5|5922.4|5916.4|5916.5|5910.5|8
1641548940000|2022-01-07 09:49:00|5916.4|5910.4|5918.5|5912.5|5918.5|5912.5|5916.4|5910.4|3
1641548950000|2022-01-07 09:49:10|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.4|5910.4|2
1641548960000|2022-01-07 09:49:20|5916.4|5910.4|5916.4|5910.4|5916.9|5910.9|5916.4|5910.4|1
1641548970000|2022-01-07 09:49:30|5916.9|5910.9|5914|5908|5916.9|5910.9|5914|5908|1
1641548990000|2022-01-07 09:49:50|5913.5|5907.5|5912.5|5906.5|5913.5|5907.5|5912.5|5906.5|2
1641549000000|2022-01-07 09:50:00|||||||||2
1641549010000|2022-01-07 09:50:10|5912.6|5906.6|5913|5907|5913|5907|5912.2|5906.2|1
1641549020000|2022-01-07 09:50:20|5913.5|5907.5|5913.9|5907.9|5913.9|5907.9|5913.5|5907.5|2
1641549030000|2022-01-07 09:50:30|5914|5908|5913.9|5907.9|5914|5908|5913.9|5907.9|0
1641549050000|2022-01-07 09:50:50|5915|5909|5916|5910|5916|5910|5915|5909|3
1641549060000|2022-01-07 09:51:00|5915.9|5909.9|5916.9|5910.9|5916.9|5910.9|5915.9|5909.9|1
1641549070000|2022-01-07 09:51:10|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641549080000|2022-01-07 09:51:20|5916.4|5910.4|5916|5910|5917.4|5911.4|5916|5910|3
1641549090000|2022-01-07 09:51:30|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|0
1641549100000|2022-01-07 09:51:40|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641549110000|2022-01-07 09:51:50|5916.4|5910.4|5917.9|5911.9|5917.9|5911.9|5916.4|5910.4|2
1641549140000|2022-01-07 09:52:20|5917.5|5911.5|5918.9|5912.9|5918.9|5912.9|5917.4|5911.4|4
1641549150000|2022-01-07 09:52:30|5918.5|5912.5|5918.4|5912.4|5918.9|5912.9|5918.4|5912.4|0
1641549170000|2022-01-07 09:52:50|5918.9|5912.9|5918.4|5912.4|5918.9|5912.9|5918.4|5912.4|2
1641549180000|2022-01-07 09:53:00|5918|5912|5918.9|5912.9|5918.9|5912.9|5918|5912|1
1641549190000|2022-01-07 09:53:10|||||||||3
1641549200000|2022-01-07 09:53:20|5919.4|5913.4|5920.4|5914.4|5920.4|5914.4|5919.4|5913.4|3
1641549230000|2022-01-07 09:53:50|5920.8|5914.8|5920.9|5914.9|5920.9|5914.9|5920.8|5914.8|3
1641549240000|2022-01-07 09:54:00|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|0
1641549250000|2022-01-07 09:54:10|5921.5|5915.5|5921.1|5915.1|5921.5|5915.5|5921.1|5915.1|0
1641549260000|2022-01-07 09:54:20|5921|5915|5921.5|5915.5|5921.9|5915.9|5921|5915|5
1641549290000|2022-01-07 09:54:50|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|4
1641549300000|2022-01-07 09:55:00|5921.4|5915.4|5919.9|5913.9|5921.4|5915.4|5919.9|5913.9|3
1641549310000|2022-01-07 09:55:10|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1641549320000|2022-01-07 09:55:20|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|1
1641549330000|2022-01-07 09:55:30|5919.5|5913.5|5917.5|5911.5|5919.5|5913.5|5917.5|5911.5|2
1641549340000|2022-01-07 09:55:40|5918|5912|5918|5912|5918|5912|5918|5912|0
1641549350000|2022-01-07 09:55:50|5917.5|5911.5|5917.9|5911.9|5917.9|5911.9|5917.5|5911.5|1
1641549360000|2022-01-07 09:56:00|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|1
1641549370000|2022-01-07 09:56:10|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1641549380000|2022-01-07 09:56:20|5916.9|5910.9|5920|5914|5920|5914|5916.9|5910.9|13
1641549390000|2022-01-07 09:56:30|5921.5|5915.5|5920.4|5914.4|5921.5|5915.5|5919.9|5913.9|5
1641549400000|2022-01-07 09:56:40|5919.9|5913.9|5920.4|5914.4|5920.4|5914.4|5919.9|5913.9|0
1641549410000|2022-01-07 09:56:50|5920.9|5914.9|5921|5915|5921.5|5915.5|5920.9|5914.9|2
1641549420000|2022-01-07 09:57:00|5920.6|5914.6|5920|5914|5920.6|5914.6|5920|5914|0
1641549440000|2022-01-07 09:57:20|5919.9|5913.9|5920.9|5914.9|5920.9|5914.9|5919.9|5913.9|2
1641549470000|2022-01-07 09:57:50|5921.4|5915.4|5920.5|5914.5|5921.4|5915.4|5920.5|5914.5|2
1641549480000|2022-01-07 09:58:00|5919.9|5913.9|5920.4|5914.4|5920.4|5914.4|5919.9|5913.9|2
1641549500000|2022-01-07 09:58:20|5920.8|5914.8|5920.9|5914.9|5920.9|5914.9|5920.8|5914.8|1
1641549510000|2022-01-07 09:58:30|5921.3|5915.3|5921.9|5915.9|5922.4|5916.4|5920.9|5914.9|5
1641549520000|2022-01-07 09:58:40|||||||||1
1641549530000|2022-01-07 09:58:50|5922.4|5916.4|5920.9|5914.9|5922.4|5916.4|5920.9|5914.9|3
1641549540000|2022-01-07 09:59:00|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|1
1641549560000|2022-01-07 09:59:20|||||||||1
1641549570000|2022-01-07 09:59:30|||||||||1
1641549580000|2022-01-07 09:59:40|5922.9|5916.9|5926.5|5920.5|5926.5|5920.5|5922.9|5916.9|11
1641549590000|2022-01-07 09:59:50|5926.9|5920.9|5925.9|5919.9|5926.9|5920.9|5925.9|5919.9|1
1641549600000|2022-01-07 10:00:00|5926.1|5920.1|5925.9|5919.9|5926.5|5920.5|5925.9|5919.9|1
1641549620000|2022-01-07 10:00:20|5926.4|5920.4|5926.9|5920.9|5927|5921|5926.4|5920.4|2
1641549630000|2022-01-07 10:00:30|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.4|5920.4|1
1641549640000|2022-01-07 10:00:40|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|0
1641549650000|2022-01-07 10:00:50|5927|5921|5927.5|5921.5|5927.5|5921.5|5926.5|5920.5|1
1641549660000|2022-01-07 10:01:00|5927|5921|5927|5921|5927|5921|5926.9|5920.9|1
1641549670000|2022-01-07 10:01:10|5926.5|5920.5|5927|5921|5927|5921|5926.5|5920.5|1
1641549680000|2022-01-07 10:01:20|5927.4|5921.4|5927.5|5921.5|5927.5|5921.5|5927.4|5921.4|1
1641549690000|2022-01-07 10:01:30|5927.9|5921.9|5928.9|5922.9|5928.9|5922.9|5927.9|5921.9|4
1641549710000|2022-01-07 10:01:50|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|1
1641549720000|2022-01-07 10:02:00|5927.9|5921.9|5927.9|5921.9|5928.4|5922.4|5927.9|5921.9|3
1641549730000|2022-01-07 10:02:10|5928.9|5922.9|5928.4|5922.4|5928.9|5922.9|5928|5922|9
1641549740000|2022-01-07 10:02:20|5928|5922|5927.9|5921.9|5928|5922|5927.5|5921.5|1
1641549750000|2022-01-07 10:02:30|5927.5|5921.5|5927|5921|5927.5|5921.5|5927|5921|2
1641549770000|2022-01-07 10:02:50|5926.6|5920.6|5927|5921|5927|5921|5926.5|5920.5|1
1641549780000|2022-01-07 10:03:00|||||||||1
1641549790000|2022-01-07 10:03:10|||||||||1
1641549800000|2022-01-07 10:03:20|5927.9|5921.9|5928.4|5922.4|5928.4|5922.4|5927.9|5921.9|2
1641549810000|2022-01-07 10:03:30|5928.9|5922.9|5927.9|5921.9|5928.9|5922.9|5927.9|5921.9|1
1641549820000|2022-01-07 10:03:40|||||||||1
1641549830000|2022-01-07 10:03:50|5927.8|5921.8|5926.9|5920.9|5927.8|5921.8|5926.5|5920.5|4
1641549840000|2022-01-07 10:04:00|5927.4|5921.4|5926.9|5920.9|5927.4|5921.4|5926.9|5920.9|0
1641549860000|2022-01-07 10:04:20|5927|5921|5927|5921|5927|5921|5927|5921|0
1641549880000|2022-01-07 10:04:40|5926.5|5920.5|5927|5921|5927|5921|5926.1|5920.1|1
1641549900000|2022-01-07 10:05:00|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|2
1641549910000|2022-01-07 10:05:10|5926.4|5920.4|5924.4|5918.4|5926.4|5920.4|5924.4|5918.4|4
1641549920000|2022-01-07 10:05:20|5922.9|5916.9|5922.5|5916.5|5922.9|5916.9|5922.5|5916.5|1
1641549930000|2022-01-07 10:05:30|5922|5916|5922|5916|5922|5916|5922|5916|0
1641549940000|2022-01-07 10:05:40|5921.5|5915.5|5921.6|5915.6|5921.6|5915.6|5921.5|5915.5|1
1641549950000|2022-01-07 10:05:50|5922.1|5916.1|5922.5|5916.5|5922.5|5916.5|5922.1|5916.1|2
1641549970000|2022-01-07 10:06:10|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|0
1641549980000|2022-01-07 10:06:20|5922.5|5916.5|5921.9|5915.9|5922.5|5916.5|5921.5|5915.5|1
1641549990000|2022-01-07 10:06:30|5921.5|5915.5|5920.6|5914.6|5921.5|5915.5|5920.6|5914.6|2
1641550000000|2022-01-07 10:06:40|5920.2|5914.2|5920.5|5914.5|5920.5|5914.5|5920.2|5914.2|1
1641550010000|2022-01-07 10:06:50|5921|5915|5921|5915|5921|5915|5920.5|5914.5|4
1641550020000|2022-01-07 10:07:00|5920.9|5914.9|5920.6|5914.6|5921|5915|5920.6|5914.6|4
1641550030000|2022-01-07 10:07:10|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1641550050000|2022-01-07 10:07:30|5919|5913|5918.6|5912.6|5919|5913|5918.6|5912.6|2
1641550060000|2022-01-07 10:07:40|5918.1|5912.1|5918.6|5912.6|5918.6|5912.6|5918.1|5912.1|0
1641550070000|2022-01-07 10:07:50|5918.1|5912.1|5917.6|5911.6|5918.1|5912.1|5917.6|5911.6|0
1641550100000|2022-01-07 10:08:20|5918|5912|5920|5914|5920|5914|5918|5912|2
1641550110000|2022-01-07 10:08:30|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1641550120000|2022-01-07 10:08:40|5919.9|5913.9|5919.5|5913.5|5919.9|5913.9|5919.5|5913.5|0
1641550140000|2022-01-07 10:09:00|5919.9|5913.9|5920|5914|5920|5914|5919.9|5913.9|0
1641550160000|2022-01-07 10:09:20|5920.4|5914.4|5920.5|5914.5|5920.5|5914.5|5920.4|5914.4|0
1641550180000|2022-01-07 10:09:40|||||||||10
1641550190000|2022-01-07 10:09:50|||||||||1
1641550200000|2022-01-07 10:10:00|5920.4|5914.4|5920.5|5914.5|5920.5|5914.5|5920.4|5914.4|0
1641550220000|2022-01-07 10:10:20|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1641550240000|2022-01-07 10:10:40|5920.5|5914.5|5921|5915|5921|5915|5920.5|5914.5|0
1641550290000|2022-01-07 10:11:30|||||||||1
1641550300000|2022-01-07 10:11:40|5920|5914|5920|5914|5920|5914|5920|5914|1
1641550320000|2022-01-07 10:12:00|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|1
1641550330000|2022-01-07 10:12:10|5919.9|5913.9|5920|5914|5920|5914|5919.9|5913.9|0
1641550340000|2022-01-07 10:12:20|||||||||2
1641550360000|2022-01-07 10:12:40|5919.5|5913.5|5919.9|5913.9|5919.9|5913.9|5919.5|5913.5|0
1641550380000|2022-01-07 10:13:00|5920|5914|5920|5914|5920|5914|5920|5914|0
1641550400000|2022-01-07 10:13:20|5919.6|5913.6|5920|5914|5920|5914|5919.6|5913.6|0
1641550420000|2022-01-07 10:13:40|||||||||1
1641550440000|2022-01-07 10:14:00|5919.9|5913.9|5919.5|5913.5|5920|5914|5919.5|5913.5|0
1641550490000|2022-01-07 10:14:50|5919|5913|5919|5913|5919|5913|5919|5913|0
1641550500000|2022-01-07 10:15:00|5919.9|5913.9|5919.5|5913.5|5920.9|5914.9|5919.5|5913.5|3
1641550510000|2022-01-07 10:15:10|5919.8|5913.8|5919.9|5913.9|5919.9|5913.9|5919.5|5913.5|2
1641550530000|2022-01-07 10:15:30|||||||||2
1641550540000|2022-01-07 10:15:40|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1641550550000|2022-01-07 10:15:50|5920.5|5914.5|5920.4|5914.4|5920.5|5914.5|5920.4|5914.4|0
1641550560000|2022-01-07 10:16:00|5920.5|5914.5|5920.4|5914.4|5920.5|5914.5|5920.4|5914.4|1
1641550590000|2022-01-07 10:16:30|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1641550620000|2022-01-07 10:17:00|5920.4|5914.4|5920.5|5914.5|5920.5|5914.5|5920.4|5914.4|0
1641550630000|2022-01-07 10:17:10|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1641550640000|2022-01-07 10:17:20|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1641550660000|2022-01-07 10:17:40|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1641550680000|2022-01-07 10:18:00|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1641550690000|2022-01-07 10:18:10|||||||||2
1641550700000|2022-01-07 10:18:20|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|4
1641550720000|2022-01-07 10:18:40|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1641550730000|2022-01-07 10:18:50|5921|5915|5920.5|5914.5|5921|5915|5920.5|5914.5|0
1641550740000|2022-01-07 10:19:00|||||||||7
1641550760000|2022-01-07 10:19:20|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.4|5913.4|0
1641550770000|2022-01-07 10:19:30|5919.9|5913.9|5918.6|5912.6|5919.9|5913.9|5918.6|5912.6|4
1641550790000|2022-01-07 10:19:50|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1641550800000|2022-01-07 10:20:00|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1641550810000|2022-01-07 10:20:10|5918.2|5912.2|5917.6|5911.6|5918.2|5912.2|5917.6|5911.6|0
1641550820000|2022-01-07 10:20:20|5918.1|5912.1|5918.6|5912.6|5918.6|5912.6|5918.1|5912.1|0
1641550850000|2022-01-07 10:20:50|5918.5|5912.5|5919|5913|5919|5913|5918.5|5912.5|0
1641550860000|2022-01-07 10:21:00|5919.1|5913.1|5919.5|5913.5|5919.5|5913.5|5919|5913|0
1641550870000|2022-01-07 10:21:10|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1641550880000|2022-01-07 10:21:20|5919.5|5913.5|5919.5|5913.5|5919.9|5913.9|5919.5|5913.5|0
1641550890000|2022-01-07 10:21:30|5920|5914|5920|5914|5920|5914|5920|5914|0
1641550900000|2022-01-07 10:21:40|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1641550920000|2022-01-07 10:22:00|5920.1|5914.1|5919.9|5913.9|5920.1|5914.1|5919.5|5913.5|0
1641550930000|2022-01-07 10:22:10|5920|5914|5920|5914|5920|5914|5920|5914|0
1641550950000|2022-01-07 10:22:30|5920.5|5914.5|5920.5|5914.5|5921|5915|5920.5|5914.5|0
1641550980000|2022-01-07 10:23:00|||||||||1
1641551010000|2022-01-07 10:23:30|5920.4|5914.4|5919.1|5913.1|5920.4|5914.4|5919|5913|3
1641551040000|2022-01-07 10:24:00|5920|5914|5920|5914|5920|5914|5920|5914|7
1641551060000|2022-01-07 10:24:20|5919.5|5913.5|5919.5|5913.5|5920|5914|5919.5|5913.5|0
1641551080000|2022-01-07 10:24:40|5919.9|5913.9|5920|5914|5920|5914|5919.9|5913.9|0
1641551120000|2022-01-07 10:25:20|5919.8|5913.8|5917.6|5911.6|5919.8|5913.8|5917.6|5911.6|5
1641551150000|2022-01-07 10:25:50|5917.2|5911.2|5917.1|5911.1|5917.6|5911.6|5917.1|5911.1|0
1641551160000|2022-01-07 10:26:00|5917.5|5911.5|5917.1|5911.1|5917.5|5911.5|5917.1|5911.1|0
1641551170000|2022-01-07 10:26:10|5917.5|5911.5|5917.1|5911.1|5917.6|5911.6|5917.1|5911.1|0
1641551180000|2022-01-07 10:26:20|5917.5|5911.5|5917.1|5911.1|5917.5|5911.5|5917.1|5911.1|0
1641551190000|2022-01-07 10:26:30|5917.5|5911.5|5918|5912|5918.1|5912.1|5917.5|5911.5|0
1641551200000|2022-01-07 10:26:40|5917.6|5911.6|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|0
1641551210000|2022-01-07 10:26:50|5917.7|5911.7|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|0
1641551230000|2022-01-07 10:27:10|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|1
1641551240000|2022-01-07 10:27:20|5918|5912|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|0
1641551290000|2022-01-07 10:28:10|5918.6|5912.6|5920.2|5914.2|5920.2|5914.2|5918.6|5912.6|6
1641551300000|2022-01-07 10:28:20|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1641551320000|2022-01-07 10:28:40|5919.6|5913.6|5917.6|5911.6|5919.6|5913.6|5917.1|5911.1|1
1641551330000|2022-01-07 10:28:50|5918|5912|5917.1|5911.1|5918.1|5912.1|5917.1|5911.1|0
1641551340000|2022-01-07 10:29:00|5917.6|5911.6|5919.1|5913.1|5919.1|5913.1|5917.6|5911.6|6
1641551400000|2022-01-07 10:30:00|5918.7|5912.7|5918.1|5912.1|5918.7|5912.7|5918.1|5912.1|0
1641551440000|2022-01-07 10:30:40|5917.7|5911.7|5918.1|5912.1|5918.1|5912.1|5917.6|5911.6|1
1641551460000|2022-01-07 10:31:00|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1641551490000|2022-01-07 10:31:30|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1641551530000|2022-01-07 10:32:10|||||||||1
1641551600000|2022-01-07 10:33:20|5918.2|5912.2|5918|5912|5918.2|5912.2|5918|5912|0
1641551610000|2022-01-07 10:33:30|5918.1|5912.1|5917.1|5911.1|5918.1|5912.1|5917.1|5911.1|0
1641551640000|2022-01-07 10:34:00|5918.1|5912.1|5918.1|5912.1|5918.5|5912.5|5918.1|5912.1|1
1641551690000|2022-01-07 10:34:50|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1641551760000|2022-01-07 10:36:00|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1641551780000|2022-01-07 10:36:20|5917.1|5911.1|5918.1|5912.1|5918.1|5912.1|5917.1|5911.1|1
1641551800000|2022-01-07 10:36:40|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1641551810000|2022-01-07 10:36:50|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1641551830000|2022-01-07 10:37:10|5919.5|5913.5|5919.6|5913.6|5919.6|5913.6|5919.1|5913.1|0
1641551880000|2022-01-07 10:38:00|5919.2|5913.2|5919.6|5913.6|5919.6|5913.6|5919.1|5913.1|0
1641551890000|2022-01-07 10:38:10|5919.1|5913.1|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|0
1641551910000|2022-01-07 10:38:30|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1641551940000|2022-01-07 10:39:00|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|1
1641551970000|2022-01-07 10:39:30|5920.5|5914.5|5920.1|5914.1|5920.6|5914.6|5920.1|5914.1|0
1641551980000|2022-01-07 10:39:40|5920.5|5914.5|5921.1|5915.1|5921.1|5915.1|5920.5|5914.5|0
1641552000000|2022-01-07 10:40:00|5920.7|5914.7|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|2
1641552010000|2022-01-07 10:40:10|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|0
1641552080000|2022-01-07 10:41:20|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|1
1641552090000|2022-01-07 10:41:30|5920|5914|5920.6|5914.6|5920.6|5914.6|5920|5914|1
1641552110000|2022-01-07 10:41:50|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|0
1641552140000|2022-01-07 10:42:20|||||||||1
1641552150000|2022-01-07 10:42:30|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|0
1641552210000|2022-01-07 10:43:30|5921|5915|5920.7|5914.7|5921|5915|5920.7|5914.7|0
1641552220000|2022-01-07 10:43:40|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1641552240000|2022-01-07 10:44:00|5921|5915|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|1
1641552380000|2022-01-07 10:46:20|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1641552410000|2022-01-07 10:46:50|5920.5|5914.5|5920.6|5914.6|5920.6|5914.6|5920.1|5914.1|1
1641552420000|2022-01-07 10:47:00|5920.2|5914.2|5920.1|5914.1|5920.2|5914.2|5920.1|5914.1|0
1641552460000|2022-01-07 10:47:40|5920.6|5914.6|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|1
1641552490000|2022-01-07 10:48:10|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|2
1641552530000|2022-01-07 10:48:50|||||||||2
1641552540000|2022-01-07 10:49:00|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|1
1641552570000|2022-01-07 10:49:30|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|1
1641552580000|2022-01-07 10:49:40|5921|5915|5921|5915|5921.1|5915.1|5921|5915|0
1641552590000|2022-01-07 10:49:50|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|0
1641552600000|2022-01-07 10:50:00|5921|5915|5921.1|5915.1|5921.1|5915.1|5920.6|5914.6|2
1641552650000|2022-01-07 10:50:50|||||||||1
1641552680000|2022-01-07 10:51:20|5920.9|5914.9|5919.6|5913.6|5920.9|5914.9|5919.6|5913.6|3
1641552690000|2022-01-07 10:51:30|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1641552730000|2022-01-07 10:52:10|5921|5915|5920.6|5914.6|5921|5915|5920.6|5914.6|0
1641552750000|2022-01-07 10:52:30|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1641552760000|2022-01-07 10:52:40|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1641552770000|2022-01-07 10:52:50|5919.2|5913.2|5919.1|5913.1|5919.2|5913.2|5919.1|5913.1|5
1641552780000|2022-01-07 10:53:00|||||||||1
1641552790000|2022-01-07 10:53:10|5918.2|5912.2|5917.5|5911.5|5918.2|5912.2|5917.5|5911.5|4
1641552800000|2022-01-07 10:53:20|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1641552820000|2022-01-07 10:53:40|5917.1|5911.1|5917.6|5911.6|5917.6|5911.6|5917.1|5911.1|1
1641552840000|2022-01-07 10:54:00|5917.5|5911.5|5917.6|5911.6|5918|5912|5917.5|5911.5|0
1641552850000|2022-01-07 10:54:10|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641552860000|2022-01-07 10:54:20|5916.1|5910.1|5915.1|5909.1|5916.1|5910.1|5915.1|5909.1|2
1641552880000|2022-01-07 10:54:40|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|4
1641552900000|2022-01-07 10:55:00|||||||||2
1641552940000|2022-01-07 10:55:40|5912.1|5906.1|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|0
1641552950000|2022-01-07 10:55:50|5912.2|5906.2|5910.1|5904.1|5912.5|5906.5|5910.1|5904.1|2
1641553000000|2022-01-07 10:56:40|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|0
1641553010000|2022-01-07 10:56:50|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|2
1641553030000|2022-01-07 10:57:10|||||||||1
1641553040000|2022-01-07 10:57:20|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|0
1641553080000|2022-01-07 10:58:00|5910.5|5904.5|5909.1|5903.1|5910.5|5904.5|5909|5903|1
1641553090000|2022-01-07 10:58:10|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|4
1641553110000|2022-01-07 10:58:30|||||||||1
1641553150000|2022-01-07 10:59:10|5906|5900|5906.6|5900.6|5906.6|5900.6|5906|5900|0
1641553160000|2022-01-07 10:59:20|||||||||1
1641553190000|2022-01-07 10:59:50|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|2
1641553200000|2022-01-07 11:00:00|5905.1|5899.1|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|0
1641553220000|2022-01-07 11:00:20|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|4
1641553230000|2022-01-07 11:00:30|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|1
1641553250000|2022-01-07 11:00:50|5906|5900|5906|5900|5906|5900|5906|5900|0
1641553260000|2022-01-07 11:01:00|5905.9|5899.9|5905.6|5899.6|5906|5900|5905.6|5899.6|2
1641553270000|2022-01-07 11:01:10|5906|5900|5907.6|5901.6|5907.6|5901.6|5906|5900|0
1641553320000|2022-01-07 11:02:00|5905.1|5899.1|5907.1|5901.1|5907.1|5901.1|5905.1|5899.1|3
1641553350000|2022-01-07 11:02:30|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1641553380000|2022-01-07 11:03:00|5907|5901|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|1
1641553400000|2022-01-07 11:03:20|5906.2|5900.2|5906.1|5900.1|5906.2|5900.2|5906.1|5900.1|0
1641553410000|2022-01-07 11:03:30|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|1
1641553420000|2022-01-07 11:03:40|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641553440000|2022-01-07 11:04:00|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|7
1641553460000|2022-01-07 11:04:20|5908|5902|5908.1|5902.1|5908.1|5902.1|5908|5902|0
1641553470000|2022-01-07 11:04:30|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|1
1641553500000|2022-01-07 11:05:00|5909.5|5903.5|5910.1|5904.1|5910.1|5904.1|5909.5|5903.5|0
1641553570000|2022-01-07 11:06:10|5909.7|5903.7|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|0
1641553640000|2022-01-07 11:07:20|5910.5|5904.5|5910.6|5904.6|5911|5905|5910.5|5904.5|0
1641553650000|2022-01-07 11:07:30|5911|5905|5910.6|5904.6|5911|5905|5910.6|5904.6|0
1641553670000|2022-01-07 11:07:50|5911|5905|5910.6|5904.6|5911|5905|5910.6|5904.6|0
1641553680000|2022-01-07 11:08:00|5911|5905|5910.6|5904.6|5911|5905|5910.6|5904.6|0
1641553710000|2022-01-07 11:08:30|5911.1|5905.1|5911|5905|5911.1|5905.1|5911|5905|0
1641553720000|2022-01-07 11:08:40|5910.7|5904.7|5910.6|5904.6|5910.7|5904.7|5910.6|5904.6|0
1641553760000|2022-01-07 11:09:20|5911.1|5905.1|5914.7|5908.7|5914.7|5908.7|5911.1|5905.1|3
1641553770000|2022-01-07 11:09:30|5914.6|5908.6|5914.1|5908.1|5914.6|5908.6|5913.6|5907.6|0
1641553790000|2022-01-07 11:09:50|||||||||1
1641553800000|2022-01-07 11:10:00|5913.7|5907.7|5913.6|5907.6|5913.7|5907.7|5913.6|5907.6|0
1641553840000|2022-01-07 11:10:40|5913.5|5907.5|5911.1|5905.1|5913.5|5907.5|5911.1|5905.1|1
1641553900000|2022-01-07 11:11:40|5911.5|5905.5|5911.6|5905.6|5911.6|5905.6|5911.5|5905.5|0
1641553930000|2022-01-07 11:12:10|5911.2|5905.2|5911.1|5905.1|5911.2|5905.2|5911.1|5905.1|0
1641553960000|2022-01-07 11:12:40|5910.7|5904.7|5910.6|5904.6|5910.7|5904.7|5910.6|5904.6|0
1641553980000|2022-01-07 11:13:00|5909.7|5903.7|5910.1|5904.1|5910.1|5904.1|5909.7|5903.7|0
1641554010000|2022-01-07 11:13:30|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|0
1641554040000|2022-01-07 11:14:00|5910.6|5904.6|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|7
1641554120000|2022-01-07 11:15:20|5910.6|5904.6|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|0
1641554160000|2022-01-07 11:16:00|5910.7|5904.7|5910.6|5904.6|5910.7|5904.7|5910.6|5904.6|0
1641554210000|2022-01-07 11:16:50|5909.4|5903.4|5908.6|5902.6|5909.4|5903.4|5908.6|5902.6|2
1641554220000|2022-01-07 11:17:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|2
1641554240000|2022-01-07 11:17:20|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|1
1641554260000|2022-01-07 11:17:40|5904.9|5898.9|5904.1|5898.1|5904.9|5898.9|5904.1|5898.1|4
1641554280000|2022-01-07 11:18:00|5904.5|5898.5|5902.7|5896.7|5904.6|5898.6|5902.7|5896.7|2
1641554290000|2022-01-07 11:18:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1641554300000|2022-01-07 11:18:20|5903.5|5897.5|5903.1|5897.1|5903.5|5897.5|5903.1|5897.1|3
1641554310000|2022-01-07 11:18:30|5903.3|5897.3|5903.1|5897.1|5903.3|5897.3|5903.1|5897.1|4
1641554340000|2022-01-07 11:19:00|5903.3|5897.3|5904.1|5898.1|5904.1|5898.1|5903.1|5897.1|12
1641554350000|2022-01-07 11:19:10|5903.3|5897.3|5904.1|5898.1|5904.1|5898.1|5903.3|5897.3|1
1641554390000|2022-01-07 11:19:50|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|1
1641554430000|2022-01-07 11:20:30|5906.1|5900.1|5905.6|5899.6|5906.5|5900.5|5905.6|5899.6|0
1641554490000|2022-01-07 11:21:30|5905.3|5899.3|5906.1|5900.1|5906.1|5900.1|5905.3|5899.3|1
1641554550000|2022-01-07 11:22:30|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|0
1641554570000|2022-01-07 11:22:50|5907.2|5901.2|5907.1|5901.1|5907.2|5901.2|5907|5901|0
1641554580000|2022-01-07 11:23:00|5906.7|5900.7|5907.1|5901.1|5907.1|5901.1|5906.7|5900.7|0
1641554590000|2022-01-07 11:23:10|5906.7|5900.7|5907.1|5901.1|5907.1|5901.1|5906.7|5900.7|1
1641554600000|2022-01-07 11:23:20|5906.6|5900.6|5907|5901|5907|5901|5906.6|5900.6|0
1641554610000|2022-01-07 11:23:30|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641554620000|2022-01-07 11:23:40|5906.6|5900.6|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|0
1641554640000|2022-01-07 11:24:00|5907.2|5901.2|5907.6|5901.6|5907.6|5901.6|5907.2|5901.2|0
1641554660000|2022-01-07 11:24:20|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641554680000|2022-01-07 11:24:40|5906.7|5900.7|5907.1|5901.1|5907.1|5901.1|5906.7|5900.7|0
1641554690000|2022-01-07 11:24:50|5906.7|5900.7|5907|5901|5907|5901|5906.7|5900.7|0
1641554700000|2022-01-07 11:25:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641554760000|2022-01-07 11:26:00|5906.6|5900.6|5907|5901|5907.1|5901.1|5906|5900|0
1641554770000|2022-01-07 11:26:10|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641554780000|2022-01-07 11:26:20|5906.6|5900.6|5907.6|5901.6|5907.6|5901.6|5906.6|5900.6|1
1641554870000|2022-01-07 11:27:50|||||||||1
1641554880000|2022-01-07 11:28:00|5908.5|5902.5|5909.1|5903.1|5909.1|5903.1|5908.5|5902.5|0
1641554960000|2022-01-07 11:29:20|5908.7|5902.7|5909.1|5903.1|5909.1|5903.1|5908.7|5902.7|0
1641554970000|2022-01-07 11:29:30|5908.6|5902.6|5908.7|5902.7|5909.1|5903.1|5908.6|5902.6|0
1641554980000|2022-01-07 11:29:40|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1641555000000|2022-01-07 11:30:00|5907.1|5901.1|5906.7|5900.7|5907.1|5901.1|5906.7|5900.7|1
1641555010000|2022-01-07 11:30:10|5906.8|5900.8|5905.1|5899.1|5907.2|5901.2|5905.1|5899.1|3
1641555020000|2022-01-07 11:30:20|5904.6|5898.6|5904.2|5898.2|5904.6|5898.6|5904.2|5898.2|6
1641555030000|2022-01-07 11:30:30|5902.6|5896.6|5902.5|5896.5|5902.6|5896.6|5902.5|5896.5|1
1641555040000|2022-01-07 11:30:40|5902.3|5896.3|5900.1|5894.1|5902.3|5896.3|5900.1|5894.1|3
1641555050000|2022-01-07 11:30:50|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|3
1641555060000|2022-01-07 11:31:00|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|2
1641555070000|2022-01-07 11:31:10|5895.6|5889.6|5894.6|5888.6|5895.6|5889.6|5894.6|5888.6|19
1641555090000|2022-01-07 11:31:30|5894.1|5888.1|5893.2|5887.2|5894.1|5888.1|5893.2|5887.2|2
1641555100000|2022-01-07 11:31:40|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|1
1641555110000|2022-01-07 11:31:50|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|6
1641555130000|2022-01-07 11:32:10|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|1
1641555180000|2022-01-07 11:33:00|||||||||1
1641555230000|2022-01-07 11:33:50|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|1
1641555240000|2022-01-07 11:34:00|||||||||1
1641555250000|2022-01-07 11:34:10|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|2
1641555280000|2022-01-07 11:34:40|5903.6|5897.6|5904.1|5898.1|5904.1|5898.1|5903.6|5897.6|2
1641555290000|2022-01-07 11:34:50|5903.6|5897.6|5904|5898|5904|5898|5903.6|5897.6|11
1641555300000|2022-01-07 11:35:00|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|1
1641555310000|2022-01-07 11:35:10|5903.1|5897.1|5902.6|5896.6|5903.5|5897.5|5902.6|5896.6|1
1641555320000|2022-01-07 11:35:20|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|1
1641555330000|2022-01-07 11:35:30|5900.6|5894.6|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|0
1641555340000|2022-01-07 11:35:40|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1641555350000|2022-01-07 11:35:50|5900.1|5894.1|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|1
1641555360000|2022-01-07 11:36:00|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1641555370000|2022-01-07 11:36:10|5899.8|5893.8|5901.1|5895.1|5901.1|5895.1|5899.8|5893.8|1
1641555380000|2022-01-07 11:36:20|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|1
1641555390000|2022-01-07 11:36:30|5900.1|5894.1|5900.6|5894.6|5900.6|5894.6|5899.7|5893.7|0
1641555400000|2022-01-07 11:36:40|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|0
1641555420000|2022-01-07 11:37:00|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|3
1641555430000|2022-01-07 11:37:10|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.2|5894.2|0
1641555450000|2022-01-07 11:37:30|5900.1|5894.1|5900.6|5894.6|5900.6|5894.6|5900.1|5894.1|0
1641555460000|2022-01-07 11:37:40|5905.7|5899.7|5907.6|5901.6|5907.6|5901.6|5905.7|5899.7|47
1641555470000|2022-01-07 11:37:50|5907.2|5901.2|5907.1|5901.1|5907.2|5901.2|5907.1|5901.1|0
1641555530000|2022-01-07 11:38:50|||||||||1
1641555650000|2022-01-07 11:40:50|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|1
1641555720000|2022-01-07 11:42:00|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1641555730000|2022-01-07 11:42:10|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|3
1641555770000|2022-01-07 11:42:50|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|1
1641555780000|2022-01-07 11:43:00|5901.6|5895.6|5904.1|5898.1|5904.1|5898.1|5901.6|5895.6|2
1641555820000|2022-01-07 11:43:40|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1641555840000|2022-01-07 11:44:00|5906.9|5900.9|5907.6|5901.6|5907.6|5901.6|5906.9|5900.9|1
1641555880000|2022-01-07 11:44:40|5907.2|5901.2|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|0
1641555890000|2022-01-07 11:44:50|5907.7|5901.7|5908.1|5902.1|5908.1|5902.1|5907.7|5901.7|1
1641555900000|2022-01-07 11:45:00|5908.5|5902.5|5908.1|5902.1|5908.6|5902.6|5908.1|5902.1|0
1641555910000|2022-01-07 11:45:10|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|1
1641555950000|2022-01-07 11:45:50|5907.7|5901.7|5907.1|5901.1|5908.6|5902.6|5906.6|5900.6|0
1641555970000|2022-01-07 11:46:10|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1641556020000|2022-01-07 11:47:00|5905.7|5899.7|5905.6|5899.6|5905.7|5899.7|5905.6|5899.6|0
1641556030000|2022-01-07 11:47:10|5905.2|5899.2|5903.6|5897.6|5905.2|5899.2|5903.6|5897.6|3
1641556180000|2022-01-07 11:49:40|5902.2|5896.2|5902.2|5896.2|5903.1|5897.1|5902.2|5896.2|3
1641556190000|2022-01-07 11:49:50|5901.2|5895.2|5900.6|5894.6|5901.2|5895.2|5900.6|5894.6|0
1641556200000|2022-01-07 11:50:00|5900.1|5894.1|5902.6|5896.6|5902.6|5896.6|5900.1|5894.1|0
1641556210000|2022-01-07 11:50:10|5902.2|5896.2|5902.5|5896.5|5902.5|5896.5|5902.2|5896.2|0
1641556230000|2022-01-07 11:50:30|5902.6|5896.6|5901.6|5895.6|5902.6|5896.6|5900.6|5894.6|0
1641556270000|2022-01-07 11:51:10|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641556280000|2022-01-07 11:51:20|5899.6|5893.6|5900.6|5894.6|5901.1|5895.1|5899.6|5893.6|1
1641556310000|2022-01-07 11:51:50|5901|5895|5901.1|5895.1|5901.1|5895.1|5901|5895|0
1641556320000|2022-01-07 11:52:00|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|2
1641556370000|2022-01-07 11:52:50|5902.1|5896.1|5905.1|5899.1|5905.1|5899.1|5902.1|5896.1|2
1641556380000|2022-01-07 11:53:00|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641556430000|2022-01-07 11:53:50|5904.5|5898.5|5904.6|5898.6|5904.6|5898.6|5904.5|5898.5|1
1641556440000|2022-01-07 11:54:00|5906.6|5900.6|5906.1|5900.1|5907.1|5901.1|5906.1|5900.1|2
1641556450000|2022-01-07 11:54:10|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1641556460000|2022-01-07 11:54:20|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1641556500000|2022-01-07 11:55:00|5906.2|5900.2|5906.1|5900.1|5906.2|5900.2|5905.6|5899.6|0
1641556560000|2022-01-07 11:56:00|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|1
1641556580000|2022-01-07 11:56:20|5906|5900|5904.2|5898.2|5906.1|5900.1|5904.2|5898.2|4
1641556600000|2022-01-07 11:56:40|5905.1|5899.1|5906.1|5900.1|5906.6|5900.6|5905.1|5899.1|0
1641556630000|2022-01-07 11:57:10|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1641556640000|2022-01-07 11:57:20|5906.5|5900.5|5905.6|5899.6|5906.5|5900.5|5905.6|5899.6|0
1641556680000|2022-01-07 11:58:00|5904.2|5898.2|5903.6|5897.6|5904.2|5898.2|5903.6|5897.6|2
1641556690000|2022-01-07 11:58:10|5903.2|5897.2|5903.1|5897.1|5903.2|5897.2|5903.1|5897.1|0
1641556720000|2022-01-07 11:58:40|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1641556740000|2022-01-07 11:59:00|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|1
1641556760000|2022-01-07 11:59:20|5903.5|5897.5|5904|5898|5904|5898|5903.5|5897.5|0
1641556770000|2022-01-07 11:59:30|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641556800000|2022-01-07 12:00:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.1|5898.1|0
1641556820000|2022-01-07 12:00:20|5905.1|5899.1|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|0
1641556850000|2022-01-07 12:00:50|5906.4|5900.4|5907.1|5901.1|5907.1|5901.1|5906.4|5900.4|0
1641556860000|2022-01-07 12:01:00|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1641556880000|2022-01-07 12:01:20|5905.8|5899.8|5905.6|5899.6|5905.8|5899.8|5905.6|5899.6|0
1641556910000|2022-01-07 12:01:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1641556920000|2022-01-07 12:02:00|5905.1|5899.1|5902.6|5896.6|5905.1|5899.1|5902.6|5896.6|4
1641556930000|2022-01-07 12:02:10|5903|5897|5905.1|5899.1|5905.1|5899.1|5903|5897|12
1641556950000|2022-01-07 12:02:30|5905.6|5899.6|5906.1|5900.1|5907.1|5901.1|5905.6|5899.6|0
1641556980000|2022-01-07 12:03:00|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|0
1641557000000|2022-01-07 12:03:20|5906|5900|5906.1|5900.1|5906.1|5900.1|5906|5900|0
1641557010000|2022-01-07 12:03:30|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|1
1641557020000|2022-01-07 12:03:40|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1641557030000|2022-01-07 12:03:50|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|2
1641557080000|2022-01-07 12:04:40|5905.7|5899.7|5907.1|5901.1|5907.1|5901.1|5905.7|5899.7|0
1641557120000|2022-01-07 12:05:20|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1641557160000|2022-01-07 12:06:00|5906.1|5900.1|5906.1|5900.1|5906.6|5900.6|5906.1|5900.1|1
1641557190000|2022-01-07 12:06:30|5905.3|5899.3|5904.6|5898.6|5905.3|5899.3|5904.6|5898.6|0
1641557200000|2022-01-07 12:06:40|5904.2|5898.2|5902.1|5896.1|5904.2|5898.2|5902.1|5896.1|3
1641557210000|2022-01-07 12:06:50|5901.6|5895.6|5903.1|5897.1|5903.1|5897.1|5901.2|5895.2|1
1641557220000|2022-01-07 12:07:00|5904|5898|5902.6|5896.6|5904|5898|5901.6|5895.6|7
1641557240000|2022-01-07 12:07:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641557250000|2022-01-07 12:07:30|5901.6|5895.6|5900.2|5894.2|5901.6|5895.6|5900.2|5894.2|0
1641557260000|2022-01-07 12:07:40|5900.6|5894.6|5900.7|5894.7|5900.7|5894.7|5900.6|5894.6|0
1641557280000|2022-01-07 12:08:00|5900.3|5894.3|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|1
1641557300000|2022-01-07 12:08:20|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1641557310000|2022-01-07 12:08:30|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|0
1641557320000|2022-01-07 12:08:40|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1641557330000|2022-01-07 12:08:50|5898.3|5892.3|5897.6|5891.6|5898.3|5892.3|5897.6|5891.6|2
1641557360000|2022-01-07 12:09:20|5899|5893|5899|5893|5899|5893|5899|5893|2
1641557370000|2022-01-07 12:09:30|5899.1|5893.1|5899.1|5893.1|5899.6|5893.6|5899.1|5893.1|0
1641557420000|2022-01-07 12:10:20|5898.7|5892.7|5896.2|5890.2|5898.7|5892.7|5896.2|5890.2|7
1641557430000|2022-01-07 12:10:30|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|1
1641557440000|2022-01-07 12:10:40|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1641557450000|2022-01-07 12:10:50|5897.2|5891.2|5897.6|5891.6|5897.6|5891.6|5897.2|5891.2|0
1641557510000|2022-01-07 12:11:50|5897.2|5891.2|5897.1|5891.1|5897.2|5891.2|5897.1|5891.1|0
1641557530000|2022-01-07 12:12:10|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|4
1641557540000|2022-01-07 12:12:20|5894|5888|5893|5887|5894.1|5888.1|5893|5887|1
1641557550000|2022-01-07 12:12:30|5892.7|5886.7|5893.7|5887.7|5893.7|5887.7|5892.7|5886.7|0
1641557580000|2022-01-07 12:13:00|5892.3|5886.3|5891.7|5885.7|5892.3|5886.3|5891.7|5885.7|3
1641557600000|2022-01-07 12:13:20|5894.2|5884.2|5894.2|5884.2|5894.2|5884.2|5894.2|5884.2|5
1641557610000|2022-01-07 12:13:30|5891.8|5885.8|5891.7|5885.7|5891.8|5885.8|5891.2|5885.2|0
1641557620000|2022-01-07 12:13:40|5892.1|5886.1|5892.2|5886.2|5892.2|5886.2|5892.1|5886.1|0
1641557630000|2022-01-07 12:13:50|5891.8|5885.8|5890.7|5884.7|5891.8|5885.8|5890.7|5884.7|1
1641557640000|2022-01-07 12:14:00|5891.1|5885.1|5892.2|5886.2|5892.2|5886.2|5891.1|5885.1|2
1641557650000|2022-01-07 12:14:10|||||||||1
1641557660000|2022-01-07 12:14:20|||||||||1
1641557690000|2022-01-07 12:14:50|||||||||1
1641557710000|2022-01-07 12:15:10|5892.7|5886.7|5893.2|5887.2|5893.2|5887.2|5892.7|5886.7|0
1641557730000|2022-01-07 12:15:30|5892.7|5886.7|5893.2|5887.2|5893.2|5887.2|5892.7|5886.7|0
1641557790000|2022-01-07 12:16:30|5893.6|5887.6|5897.2|5891.2|5897.2|5891.2|5893.6|5887.6|2
1641557810000|2022-01-07 12:16:50|5896.7|5890.7|5894.2|5888.2|5896.7|5890.7|5894.2|5888.2|0
1641557820000|2022-01-07 12:17:00|5893.8|5887.8|5892.2|5886.2|5893.8|5887.8|5892.2|5886.2|4
1641557830000|2022-01-07 12:17:10|5894.2|5888.2|5892.2|5886.2|5894.2|5888.2|5892.2|5886.2|2
1641557860000|2022-01-07 12:17:40|5893.5|5887.5|5893.7|5887.7|5893.7|5887.7|5893.5|5887.5|0
1641557900000|2022-01-07 12:18:20|||||||||1
1641557910000|2022-01-07 12:18:30|5894.1|5888.1|5893.8|5887.8|5894.1|5888.1|5893.8|5887.8|0
1641557920000|2022-01-07 12:18:40|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1641557940000|2022-01-07 12:19:00|5894.2|5888.2|5895.3|5889.3|5895.3|5889.3|5894.2|5888.2|5
1641557950000|2022-01-07 12:19:10|5894.9|5888.9|5893.7|5887.7|5894.9|5888.9|5893.7|5887.7|0
1641557960000|2022-01-07 12:19:20|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1641558030000|2022-01-07 12:20:30|5893.1|5887.1|5893.6|5887.6|5893.6|5887.6|5893.1|5887.1|0
1641558040000|2022-01-07 12:20:40|5894.9|5888.9|5895.1|5889.1|5895.1|5889.1|5894.9|5888.9|1
1641558050000|2022-01-07 12:20:50|||||||||2
1641558060000|2022-01-07 12:21:00|5896.1|5890.1|5897.6|5891.6|5897.6|5891.6|5896.1|5890.1|6
1641558100000|2022-01-07 12:21:40|5896.2|5890.2|5896.6|5890.6|5896.6|5890.6|5896.2|5890.2|3
1641558110000|2022-01-07 12:21:50|5896.1|5890.1|5895.7|5889.7|5896.1|5890.1|5895.7|5889.7|1
1641558120000|2022-01-07 12:22:00|5896.7|5890.7|5895.1|5889.1|5896.7|5890.7|5895.1|5889.1|5
1641558130000|2022-01-07 12:22:10|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1641558140000|2022-01-07 12:22:20|5896.2|5890.2|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1641558170000|2022-01-07 12:22:50|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641558210000|2022-01-07 12:23:30|5897.5|5891.5|5897.6|5891.6|5897.6|5891.6|5897.5|5891.5|0
1641558270000|2022-01-07 12:24:30|5898|5892|5898.1|5892.1|5898.1|5892.1|5898|5892|0
1641558280000|2022-01-07 12:24:40|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1641558290000|2022-01-07 12:24:50|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|9
1641558360000|2022-01-07 12:26:00|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1641558370000|2022-01-07 12:26:10|5896.1|5890.1|5895.1|5889.1|5896.1|5890.1|5895.1|5889.1|0
1641558390000|2022-01-07 12:26:30|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641558410000|2022-01-07 12:26:50|5896|5890|5898.7|5892.7|5898.7|5892.7|5896|5890|2
1641558420000|2022-01-07 12:27:00|5898.6|5892.6|5899.1|5893.1|5901.1|5895.1|5898.6|5892.6|9
1641558510000|2022-01-07 12:28:30|5900|5894|5900.1|5894.1|5900.1|5894.1|5900|5894|0
1641558540000|2022-01-07 12:29:00|5900.6|5894.6|5902.1|5896.1|5902.1|5896.1|5900.6|5894.6|7
1641558550000|2022-01-07 12:29:10|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1641558620000|2022-01-07 12:30:20|||||||||1
1641558640000|2022-01-07 12:30:40|5903.9|5897.9|5904.1|5898.1|5904.6|5898.6|5903.9|5897.9|0
1641558670000|2022-01-07 12:31:10|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1641558710000|2022-01-07 12:31:50|5904.1|5898.1|5905.6|5899.6|5905.6|5899.6|5904.1|5898.1|0
1641558720000|2022-01-07 12:32:00|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|3
1641558740000|2022-01-07 12:32:20|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|1
1641558760000|2022-01-07 12:32:40|5903.6|5897.6|5903.7|5897.7|5903.7|5897.7|5903.6|5897.6|0
1641558770000|2022-01-07 12:32:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641558780000|2022-01-07 12:33:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1641558800000|2022-01-07 12:33:20|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641558840000|2022-01-07 12:34:00|5904.6|5898.6|5904.1|5898.1|5905.1|5899.1|5904.1|5898.1|2
1641558850000|2022-01-07 12:34:10|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1641558890000|2022-01-07 12:34:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641558900000|2022-01-07 12:35:00|5904.5|5898.5|5905.1|5899.1|5905.1|5899.1|5904.5|5898.5|0
1641558910000|2022-01-07 12:35:10|5905.2|5899.2|5905.6|5899.6|5905.6|5899.6|5905.2|5899.2|2
1641558920000|2022-01-07 12:35:20|5903.8|5897.8|5903.9|5897.9|5904.3|5898.3|5903.8|5897.8|1
1641558930000|2022-01-07 12:35:30|5903.8|5897.8|5903.9|5897.9|5903.9|5897.9|5903.8|5897.8|0
1641558940000|2022-01-07 12:35:40|5904.3|5898.3|5903.9|5897.9|5904.3|5898.3|5903.9|5897.9|0
1641558950000|2022-01-07 12:35:50|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1641558970000|2022-01-07 12:36:10|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|1
1641559010000|2022-01-07 12:36:50|5904.9|5898.9|5904.3|5898.3|5904.9|5898.9|5904.3|5898.3|0
1641559020000|2022-01-07 12:37:00|5900.8|5894.8|5901.3|5895.3|5901.3|5895.3|5900.8|5894.8|3
1641559030000|2022-01-07 12:37:10|5901.7|5895.7|5899.3|5893.3|5901.7|5895.7|5899.3|5893.3|4
1641559050000|2022-01-07 12:37:30|5898.5|5892.5|5899.3|5893.3|5899.3|5893.3|5898.5|5892.5|1
1641559080000|2022-01-07 12:38:00|5899.7|5893.7|5900.8|5894.8|5900.8|5894.8|5899.7|5893.7|3
1641559100000|2022-01-07 12:38:20|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1641559140000|2022-01-07 12:39:00|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|1
1641559150000|2022-01-07 12:39:10|5898.3|5892.3|5898.8|5892.8|5898.8|5892.8|5898.3|5892.3|5
1641559200000|2022-01-07 12:40:00|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|2
1641559210000|2022-01-07 12:40:10|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|0
1641559220000|2022-01-07 12:40:20|5900.2|5894.2|5901.8|5895.8|5901.8|5895.8|5900.2|5894.2|2
1641559230000|2022-01-07 12:40:30|||||||||1
1641559260000|2022-01-07 12:41:00|5901.4|5895.4|5901.3|5895.3|5901.4|5895.4|5901.3|5895.3|0
1641559270000|2022-01-07 12:41:10|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|0
1641559310000|2022-01-07 12:41:50|||||||||1
1641559320000|2022-01-07 12:42:00|5902.2|5896.2|5900.9|5894.9|5902.3|5896.3|5900.9|5894.9|1
1641559350000|2022-01-07 12:42:30|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|6
1641559440000|2022-01-07 12:44:00|5903.3|5897.3|5905.8|5899.8|5905.8|5899.8|5903.3|5897.3|8
1641559480000|2022-01-07 12:44:40|5906.2|5900.2|5906.3|5900.3|5906.3|5900.3|5906.2|5900.2|0
1641559500000|2022-01-07 12:45:00|5905.8|5899.8|5905.7|5899.7|5905.8|5899.8|5905.7|5899.7|1
1641559510000|2022-01-07 12:45:10|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|0
1641559520000|2022-01-07 12:45:20|5903.5|5897.5|5903.2|5897.2|5903.5|5897.5|5903.1|5897.1|2
1641559530000|2022-01-07 12:45:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1641559560000|2022-01-07 12:46:00|5903.6|5897.6|5907.6|5901.6|5907.6|5901.6|5903.6|5897.6|0
1641559570000|2022-01-07 12:46:10|5907.7|5901.7|5908.2|5902.2|5908.2|5902.2|5907.7|5901.7|0
1641559590000|2022-01-07 12:46:30|5909.8|5903.8|5909.7|5903.7|5909.8|5903.8|5908.8|5902.8|13
1641559630000|2022-01-07 12:47:10|5909.2|5903.2|5907.2|5901.2|5909.2|5903.2|5907.2|5901.2|6
1641559640000|2022-01-07 12:47:20|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|11
1641559650000|2022-01-07 12:47:30|5910.1|5904.1|5910.2|5904.2|5910.6|5904.6|5910.1|5904.1|0
1641559680000|2022-01-07 12:48:00|5909.8|5903.8|5909.7|5903.7|5910.1|5904.1|5909.7|5903.7|1
1641559690000|2022-01-07 12:48:10|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|2
1641559710000|2022-01-07 12:48:30|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|11
1641559720000|2022-01-07 12:48:40|5910.7|5904.7|5910.2|5904.2|5910.7|5904.7|5909.8|5903.8|0
1641559730000|2022-01-07 12:48:50|5910.7|5904.7|5911.2|5905.2|5911.2|5905.2|5910.7|5904.7|1
1641559740000|2022-01-07 12:49:00|5912.2|5906.2|5911.6|5905.6|5912.2|5906.2|5911.2|5905.2|3
1641559750000|2022-01-07 12:49:10|5911.7|5905.7|5914.7|5908.7|5914.7|5908.7|5911.2|5905.2|3
1641559770000|2022-01-07 12:49:30|5914.3|5908.3|5913.2|5907.2|5914.3|5908.3|5913.2|5907.2|0
1641559790000|2022-01-07 12:49:50|5914.2|5908.2|5913.7|5907.7|5914.2|5908.2|5913.7|5907.7|0
1641559800000|2022-01-07 12:50:00|5914.5|5908.5|5915.2|5909.2|5915.2|5909.2|5914.5|5908.5|0
1641559820000|2022-01-07 12:50:20|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|5914.7|5908.7|3
1641559840000|2022-01-07 12:50:40|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|0
1641559860000|2022-01-07 12:51:00|5914.2|5908.2|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1641559900000|2022-01-07 12:51:40|5914.3|5908.3|5914.2|5908.2|5914.3|5908.3|5914.2|5908.2|0
1641559920000|2022-01-07 12:52:00|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|1
1641559930000|2022-01-07 12:52:10|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5911.7|5905.7|3
1641559940000|2022-01-07 12:52:20|5911.3|5905.3|5911.7|5905.7|5911.7|5905.7|5911.3|5905.3|1
1641559960000|2022-01-07 12:52:40|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1641559970000|2022-01-07 12:52:50|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641559980000|2022-01-07 12:53:00|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5910.7|5904.7|4
1641560040000|2022-01-07 12:54:00|5911.1|5905.1|5912.8|5906.8|5912.8|5906.8|5911.1|5905.1|9
1641560050000|2022-01-07 12:54:10|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|0
1641560110000|2022-01-07 12:55:10|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|1
1641560160000|2022-01-07 12:56:00|5911.7|5905.7|5912.7|5906.7|5912.7|5906.7|5911.7|5905.7|0
1641560210000|2022-01-07 12:56:50|5912.3|5906.3|5911.7|5905.7|5912.3|5906.3|5911.7|5905.7|1
1641560220000|2022-01-07 12:57:00|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|4
1641560270000|2022-01-07 12:57:50|5910.5|5904.5|5910.7|5904.7|5910.7|5904.7|5910.5|5904.5|0
1641560280000|2022-01-07 12:58:00|5911.7|5905.7|5909.7|5903.7|5911.7|5905.7|5909.7|5903.7|3
1641560300000|2022-01-07 12:58:20|5909.2|5903.2|5909.6|5903.6|5909.6|5903.6|5909.2|5903.2|1
1641560310000|2022-01-07 12:58:30|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|0
1641560330000|2022-01-07 12:58:50|5910.1|5904.1|5910.2|5904.2|5910.2|5904.2|5910.1|5904.1|0
1641560340000|2022-01-07 12:59:00|5909.7|5903.7|5909.2|5903.2|5909.7|5903.7|5909.2|5903.2|3
1641560350000|2022-01-07 12:59:10|||||||||3
1641560360000|2022-01-07 12:59:20|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|2
1641560370000|2022-01-07 12:59:30|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|5909.2|5903.2|0
1641560380000|2022-01-07 12:59:40|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|1
1641560400000|2022-01-07 13:00:00|5910.2|5904.2|5909.8|5903.8|5910.7|5904.7|5909.8|5903.8|5
1641560420000|2022-01-07 13:00:20|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1641560430000|2022-01-07 13:00:30|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|4
1641560460000|2022-01-07 13:01:00|5909.1|5903.1|5904.4|5898.4|5909.1|5903.1|5904.4|5898.4|11
1641560470000|2022-01-07 13:01:10|5904.3|5898.3|5903.3|5897.3|5904.3|5898.3|5903.3|5897.3|1
1641560480000|2022-01-07 13:01:20|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1641560490000|2022-01-07 13:01:30|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5
1641560500000|2022-01-07 13:01:40|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1641560510000|2022-01-07 13:01:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641560520000|2022-01-07 13:02:00|5903.7|5897.7|5903.2|5897.2|5903.7|5897.7|5903.2|5897.2|1
1641560530000|2022-01-07 13:02:10|5903.6|5897.6|5903.7|5897.7|5904.1|5898.1|5903.6|5897.6|11
1641560540000|2022-01-07 13:02:20|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641560560000|2022-01-07 13:02:40|5904|5898|5903.6|5897.6|5904|5898|5903.6|5897.6|0
1641560570000|2022-01-07 13:02:50|5904|5898|5904.1|5898.1|5904.1|5898.1|5904|5898|0
1641560600000|2022-01-07 13:03:20|5904|5898|5904|5898|5904|5898|5904|5898|0
1641560620000|2022-01-07 13:03:40|5904.5|5898.5|5910.6|5904.6|5910.6|5904.6|5904.5|5898.5|5
1641560630000|2022-01-07 13:03:50|5909.1|5903.1|5909.1|5903.1|5909.6|5903.6|5909.1|5903.1|54
1641560640000|2022-01-07 13:04:00|5910|5904|5910.5|5904.5|5910.5|5904.5|5908.6|5902.6|2
1641560650000|2022-01-07 13:04:10|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|0
1641560670000|2022-01-07 13:04:30|5909|5903|5909|5903|5909|5903|5909|5903|1
1641560690000|2022-01-07 13:04:50|5908.2|5902.2|5908.1|5902.1|5908.6|5902.6|5908.1|5902.1|1
1641560700000|2022-01-07 13:05:00|5907.7|5901.7|5905.1|5899.1|5907.7|5901.7|5904.6|5898.6|2
1641560760000|2022-01-07 13:06:00|5906|5900|5907.1|5901.1|5908|5902|5906|5900|2
1641560800000|2022-01-07 13:06:40|5908.1|5902.1|5909.1|5903.1|5909.5|5903.5|5908.1|5902.1|1
1641560810000|2022-01-07 13:06:50|5909.5|5903.5|5909.6|5903.6|5909.6|5903.6|5909.5|5903.5|0
1641560820000|2022-01-07 13:07:00|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|1
1641560830000|2022-01-07 13:07:10|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|6
1641560860000|2022-01-07 13:07:40|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1641560870000|2022-01-07 13:07:50|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|7
1641560880000|2022-01-07 13:08:00|5909|5903|5909.5|5903.5|5909.6|5903.6|5909|5903|2
1641560890000|2022-01-07 13:08:10|5909.6|5903.6|5910.5|5904.5|5910.5|5904.5|5909.5|5903.5|0
1641560900000|2022-01-07 13:08:20|5910.6|5904.6|5912.1|5906.1|5914|5908|5910.6|5904.6|2
1641560920000|2022-01-07 13:08:40|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1641560940000|2022-01-07 13:09:00|5912|5906|5913.1|5907.1|5913.1|5907.1|5912|5906|0
1641560950000|2022-01-07 13:09:10|5913.5|5907.5|5913.1|5907.1|5913.6|5907.6|5913.1|5907.1|0
1641560960000|2022-01-07 13:09:20|5912.7|5906.7|5912.1|5906.1|5912.7|5906.7|5912.1|5906.1|0
1641560980000|2022-01-07 13:09:40|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|0
1641560990000|2022-01-07 13:09:50|5912.6|5906.6|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|0
1641561030000|2022-01-07 13:10:30|5913|5907|5913.1|5907.1|5914.1|5908.1|5912.6|5906.6|2
1641561040000|2022-01-07 13:10:40|5912.7|5906.7|5914.5|5908.5|5914.5|5908.5|5912.7|5906.7|8
1641561060000|2022-01-07 13:11:00|5914.6|5908.6|5915|5909|5915|5909|5914.6|5908.6|2
1641561110000|2022-01-07 13:11:50|5914.5|5908.5|5915.1|5909.1|5915.1|5909.1|5914.1|5908.1|5
1641561120000|2022-01-07 13:12:00|5914.1|5908.1|5915.5|5909.5|5915.5|5909.5|5914.1|5908.1|4
1641561130000|2022-01-07 13:12:10|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|0
1641561140000|2022-01-07 13:12:20|5914.1|5908.1|5915.5|5909.5|5915.6|5909.6|5914.1|5908.1|8
1641561150000|2022-01-07 13:12:30|5914.1|5908.1|5915.6|5909.6|5915.6|5909.6|5914.1|5908.1|32
1641561160000|2022-01-07 13:12:40|5915.1|5909.1|5916.1|5910.1|5916.1|5910.1|5915.1|5909.1|1
1641561170000|2022-01-07 13:12:50|5917.6|5911.6|5918|5912|5918|5912|5917.6|5911.6|3
1641561180000|2022-01-07 13:13:00|5918.1|5912.1|5920.7|5914.7|5920.7|5914.7|5917.5|5911.5|4
1641561200000|2022-01-07 13:13:20|5921.1|5915.1|5920.7|5914.7|5921.1|5915.1|5920.7|5914.7|2
1641561210000|2022-01-07 13:13:30|5920.6|5914.6|5920|5914|5920.6|5914.6|5920|5914|74
1641561220000|2022-01-07 13:13:40|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1641561240000|2022-01-07 13:14:00|5918.6|5912.6|5918.1|5912.1|5918.6|5912.6|5916|5910|10
1641561250000|2022-01-07 13:14:10|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|1
1641561260000|2022-01-07 13:14:20|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1641561280000|2022-01-07 13:14:40|5918|5912|5918|5912|5918|5912|5918|5912|0
1641561300000|2022-01-07 13:15:00|5917|5911|5917.6|5911.6|5917.6|5911.6|5917|5911|1
1641561310000|2022-01-07 13:15:10|||||||||1
1641561330000|2022-01-07 13:15:30|5917.5|5911.5|5917.7|5911.7|5917.7|5911.7|5917.5|5911.5|0
1641561340000|2022-01-07 13:15:40|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1641561360000|2022-01-07 13:16:00|5917.7|5911.7|5915.5|5909.5|5917.7|5911.7|5915.5|5909.5|3
1641561370000|2022-01-07 13:16:10|5914|5908|5915.7|5909.7|5915.7|5909.7|5914|5908|6
1641561390000|2022-01-07 13:16:30|5916.1|5910.1|5916.7|5910.7|5916.7|5910.7|5916.1|5910.1|2
1641561400000|2022-01-07 13:16:40|5916.6|5910.6|5916.2|5910.2|5916.6|5910.6|5916.2|5910.2|0
1641561410000|2022-01-07 13:16:50|5914.6|5908.6|5915.7|5909.7|5915.7|5909.7|5914.6|5908.6|7
1641561420000|2022-01-07 13:17:00|5916.1|5910.1|5915.7|5909.7|5916.7|5910.7|5915.6|5909.6|5
1641561430000|2022-01-07 13:17:10|5915.3|5909.3|5917.2|5911.2|5917.2|5911.2|5915.2|5909.2|2
1641561440000|2022-01-07 13:17:20|5917.1|5911.1|5916.7|5910.7|5917.1|5911.1|5916.7|5910.7|1
1641561450000|2022-01-07 13:17:30|5917.1|5911.1|5916.2|5910.2|5917.1|5911.1|5915.7|5909.7|3
1641561460000|2022-01-07 13:17:40|||||||||2
1641561470000|2022-01-07 13:17:50|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|0
1641561480000|2022-01-07 13:18:00|5914.8|5908.8|5915.6|5909.6|5915.6|5909.6|5913.7|5907.7|2
1641561490000|2022-01-07 13:18:10|5916.7|5910.7|5918.5|5912.5|5918.5|5912.5|5916.7|5910.7|1
1641561500000|2022-01-07 13:18:20|5918|5912|5918|5912|5918|5912|5918|5912|2
1641561510000|2022-01-07 13:18:30|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|5917.6|5911.6|0
1641561520000|2022-01-07 13:18:40|5918.2|5912.2|5918.1|5912.1|5918.2|5912.2|5918.1|5912.1|0
1641561530000|2022-01-07 13:18:50|5917.6|5911.6|5918.2|5912.2|5918.2|5912.2|5917.6|5911.6|2
1641561550000|2022-01-07 13:19:10|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1641561560000|2022-01-07 13:19:20|5917.6|5911.6|5918|5912|5918|5912|5917.6|5911.6|0
1641561570000|2022-01-07 13:19:30|5917.6|5911.6|5914|5908|5917.6|5911.6|5912.1|5906.1|29
1641561580000|2022-01-07 13:19:40|5914.9|5908.9|5916.1|5910.1|5916.1|5910.1|5914.9|5908.9|1
1641561600000|2022-01-07 13:20:00|5916|5910|5915.6|5909.6|5916|5910|5915.5|5909.5|1
1641561610000|2022-01-07 13:20:10|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1641561620000|2022-01-07 13:20:20|5915.1|5909.1|5916|5910|5916|5910|5913.1|5907.1|7
1641561640000|2022-01-07 13:20:40|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1641561670000|2022-01-07 13:21:10|5914.5|5908.5|5915.5|5909.5|5915.5|5909.5|5914.5|5908.5|6
1641561690000|2022-01-07 13:21:30|||||||||2
1641561700000|2022-01-07 13:21:40|5916|5910|5919.7|5913.7|5919.7|5913.7|5916|5910|3
1641561710000|2022-01-07 13:21:50|5919.1|5913.1|5918.1|5912.1|5919.1|5913.1|5918.1|5912.1|3
1641561720000|2022-01-07 13:22:00|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|3
1641561730000|2022-01-07 13:22:10|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|0
1641561740000|2022-01-07 13:22:20|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641561850000|2022-01-07 13:24:10|5916|5910|5917.6|5911.6|5919.6|5913.6|5916|5910|3
1641561880000|2022-01-07 13:24:40|5917.1|5911.1|5916.6|5910.6|5917.1|5911.1|5916.6|5910.6|0
1641561930000|2022-01-07 13:25:30|5917.9|5911.9|5916.5|5910.5|5917.9|5911.9|5916.5|5910.5|0
1641561940000|2022-01-07 13:25:40|5917.4|5911.4|5916.6|5910.6|5917.4|5911.4|5916.6|5910.6|0
1641561950000|2022-01-07 13:25:50|5915.4|5909.4|5916.6|5910.6|5916.6|5910.6|5915.4|5909.4|2
1641561960000|2022-01-07 13:26:00|5917.6|5911.6|5917.6|5911.6|5918|5912|5917.6|5911.6|0
1641561970000|2022-01-07 13:26:10|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|1
1641561990000|2022-01-07 13:26:30|5914.6|5908.6|5916|5910|5916|5910|5914|5908|6
1641562000000|2022-01-07 13:26:40|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.6|5909.6|0
1641562010000|2022-01-07 13:26:50|5916|5910|5916|5910|5916|5910|5916|5910|0
1641562030000|2022-01-07 13:27:10|5915.5|5909.5|5916.1|5910.1|5916.1|5910.1|5914.1|5908.1|1
1641562070000|2022-01-07 13:27:50|5915.5|5909.5|5915.5|5909.5|5916.1|5910.1|5915.5|5909.5|0
1641562080000|2022-01-07 13:28:00|5916.1|5910.1|5916.2|5910.2|5916.2|5910.2|5915.6|5909.6|2
1641562090000|2022-01-07 13:28:10|5916.1|5910.1|5916.6|5910.6|5916.6|5910.6|5915.6|5909.6|0
1641562100000|2022-01-07 13:28:20|5916.5|5910.5|5915.6|5909.6|5916.6|5910.6|5915.6|5909.6|3
1641562110000|2022-01-07 13:28:30|5914.1|5908.1|5915.6|5909.6|5915.6|5909.6|5914.1|5908.1|2
1641562130000|2022-01-07 13:28:50|5913.5|5907.5|5915.6|5909.6|5915.6|5909.6|5913.5|5907.5|13
1641562140000|2022-01-07 13:29:00|5915.5|5909.5|5914.1|5908.1|5915.5|5909.5|5914.1|5908.1|1
1641562150000|2022-01-07 13:29:10|5914.5|5908.5|5915.1|5909.1|5915.1|5909.1|5913.6|5907.6|1
1641562170000|2022-01-07 13:29:30|5915.7|5909.7|5919|5913|5919.1|5913.1|5915.7|5909.7|10
1641562180000|2022-01-07 13:29:40|5918.6|5912.6|5919.1|5913.1|5919.1|5913.1|5918.6|5912.6|6
1641562190000|2022-01-07 13:29:50|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1641562200000|2022-01-07 13:30:00|5918|5912|5918|5912|5918|5912|5918|5912|2
1641562210000|2022-01-07 13:30:10|5918.1|5912.1|5918.6|5912.6|5918.6|5912.6|5918.1|5912.1|0
1641562220000|2022-01-07 13:30:20|5918|5912|5917.5|5911.5|5918|5912|5916.6|5910.6|3
1641562240000|2022-01-07 13:30:40|5917.6|5911.6|5916.6|5910.6|5917.6|5911.6|5916.6|5910.6|5
1641562260000|2022-01-07 13:31:00|5917.6|5911.6|5917.5|5911.5|5917.6|5911.6|5917.5|5911.5|3
1641562270000|2022-01-07 13:31:10|5916.6|5910.6|5919|5913|5919|5913|5916.6|5910.6|5
1641562280000|2022-01-07 13:31:20|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1641562290000|2022-01-07 13:31:30|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1641562300000|2022-01-07 13:31:40|5918.5|5912.5|5916.6|5910.6|5918.5|5912.5|5916.6|5910.6|1
1641562320000|2022-01-07 13:32:00|5916.4|5910.4|5916.1|5910.1|5916.6|5910.6|5916.1|5910.1|1
1641562330000|2022-01-07 13:32:10|5917.1|5911.1|5916.5|5910.5|5917.1|5911.1|5914.1|5908.1|9
1641562340000|2022-01-07 13:32:20|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|5917.1|5911.1|0
1641562350000|2022-01-07 13:32:30|5917.6|5911.6|5917.5|5911.5|5917.6|5911.6|5917.1|5911.1|0
1641562360000|2022-01-07 13:32:40|5917.6|5911.6|5917.2|5911.2|5917.6|5911.6|5917.2|5911.2|0
1641562380000|2022-01-07 13:33:00|5917.1|5911.1|5916.1|5910.1|5917.1|5911.1|5916.1|5910.1|0
1641562420000|2022-01-07 13:33:40|5915.7|5909.7|5915.6|5909.6|5915.7|5909.7|5915.6|5909.6|0
1641562430000|2022-01-07 13:33:50|5915.5|5909.5|5913.6|5907.6|5915.5|5909.5|5913.6|5907.6|7
1641562440000|2022-01-07 13:34:00|5915|5909|5915.6|5909.6|5915.6|5909.6|5914.6|5908.6|1
1641562450000|2022-01-07 13:34:10|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|1
1641562460000|2022-01-07 13:34:20|5917|5911|5916.1|5910.1|5917|5911|5916.1|5910.1|1
1641562480000|2022-01-07 13:34:40|5916.5|5910.5|5916.6|5910.6|5917.1|5911.1|5916.5|5910.5|0
1641562490000|2022-01-07 13:34:50|5916|5910|5916|5910|5916|5910|5916|5910|0
1641562500000|2022-01-07 13:35:00|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|2
1641562510000|2022-01-07 13:35:10|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|5915.1|5909.1|0
1641562530000|2022-01-07 13:35:30|5914.7|5908.7|5915.1|5909.1|5915.1|5909.1|5914.6|5908.6|8
1641562550000|2022-01-07 13:35:50|||||||||4
1641562560000|2022-01-07 13:36:00|5914.6|5908.6|5914.6|5908.6|5915.1|5909.1|5914.2|5908.2|19
1641562570000|2022-01-07 13:36:10|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|2
1641562580000|2022-01-07 13:36:20|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1641562590000|2022-01-07 13:36:30|5912.7|5906.7|5911.6|5905.6|5913.1|5907.1|5911.5|5905.5|2
1641562600000|2022-01-07 13:36:40|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|1
1641562610000|2022-01-07 13:36:50|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1641562620000|2022-01-07 13:37:00|5911.2|5905.2|5908.6|5902.6|5911.2|5905.2|5907.6|5901.6|7
1641562630000|2022-01-07 13:37:10|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|6
1641562640000|2022-01-07 13:37:20|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5904.6|5898.6|1
1641562650000|2022-01-07 13:37:30|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|2
1641562670000|2022-01-07 13:37:50|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|1
1641562680000|2022-01-07 13:38:00|5907|5901|5903.1|5897.1|5908.1|5902.1|5903.1|5897.1|16
1641562690000|2022-01-07 13:38:10|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|33
1641562700000|2022-01-07 13:38:20|||||||||2
1641562710000|2022-01-07 13:38:30|||||||||14
1641562720000|2022-01-07 13:38:40|5903.2|5897.2|5904.6|5898.6|5905.1|5899.1|5903.2|5897.2|5
1641562740000|2022-01-07 13:39:00|5905|5899|5904.6|5898.6|5905.1|5899.1|5904.6|5898.6|0
1641562750000|2022-01-07 13:39:10|5903.8|5897.8|5903.6|5897.6|5903.8|5897.8|5903.6|5897.6|0
1641562760000|2022-01-07 13:39:20|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|0
1641562770000|2022-01-07 13:39:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1641562780000|2022-01-07 13:39:40|5903.2|5897.2|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|6
1641562790000|2022-01-07 13:39:50|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|1
1641562800000|2022-01-07 13:40:00|5904|5898|5903.6|5897.6|5904.1|5898.1|5903.1|5897.1|14
1641562820000|2022-01-07 13:40:20|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1641562830000|2022-01-07 13:40:30|5903.7|5897.7|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|5
1641562840000|2022-01-07 13:40:40|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|3
1641562850000|2022-01-07 13:40:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1641562860000|2022-01-07 13:41:00|||||||||48
1641562870000|2022-01-07 13:41:10|||||||||2
1641562880000|2022-01-07 13:41:20|||||||||1
1641562910000|2022-01-07 13:41:50|||||||||10
1641562920000|2022-01-07 13:42:00|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|33
1641562930000|2022-01-07 13:42:10|5903.1|5897.1|5903.2|5897.2|5903.2|5897.2|5903.1|5897.1|9
1641562950000|2022-01-07 13:42:30|5903.1|5897.1|5904.1|5898.1|5904.1|5898.1|5903.1|5897.1|5
1641562970000|2022-01-07 13:42:50|5904.5|5898.5|5905.1|5899.1|5905.1|5899.1|5904.2|5898.2|4
1641562980000|2022-01-07 13:43:00|5905|5899|5903.5|5897.5|5905|5899|5903.1|5897.1|2
1641562990000|2022-01-07 13:43:10|5904|5898|5903.5|5897.5|5904|5898|5903.1|5897.1|2
1641563000000|2022-01-07 13:43:20|5903.1|5897.1|5903.5|5897.5|5903.5|5897.5|5903.1|5897.1|0
1641563020000|2022-01-07 13:43:40|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1641563030000|2022-01-07 13:43:50|5903|5897|5903|5897|5903|5897|5903|5897|3
1641563050000|2022-01-07 13:44:10|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|4
1641563060000|2022-01-07 13:44:20|5904|5898|5904.6|5898.6|5904.6|5898.6|5904|5898|0
1641563070000|2022-01-07 13:44:30|5905|5899|5905.1|5899.1|5905.1|5899.1|5905|5899|0
1641563080000|2022-01-07 13:44:40|5906|5900|5906.6|5900.6|5907.1|5901.1|5906|5900|4
1641563090000|2022-01-07 13:44:50|5907|5901|5907.1|5901.1|5907.1|5901.1|5907|5901|0
1641565800000|2022-01-07 14:30:00|5898.6|5892.6|5897.6|5891.6|5903.7|5897.7|5895.6|5889.6|285
1641565810000|2022-01-07 14:30:10|5898.6|5892.6|5891.6|5885.6|5900.1|5894.1|5890|5884|40
1641565820000|2022-01-07 14:30:20|5891.1|5885.1|5891|5885|5895.5|5889.5|5889.6|5883.6|27
1641565830000|2022-01-07 14:30:30|5890.6|5884.6|5896.3|5890.3|5897.1|5891.1|5890.6|5884.6|17
1641565840000|2022-01-07 14:30:40|5897.1|5891.1|5902.6|5896.6|5902.6|5896.6|5896.6|5890.6|17
1641565850000|2022-01-07 14:30:50|5903|5897|5909.6|5903.6|5914.5|5908.5|5903|5897|34
1641565860000|2022-01-07 14:31:00|5910.5|5904.5|5917.1|5911.1|5917.1|5911.1|5910.1|5904.1|63
1641565870000|2022-01-07 14:31:10|5917.5|5911.5|5915.6|5909.6|5917.5|5911.5|5914.5|5908.5|17
1641565880000|2022-01-07 14:31:20|5915.2|5909.2|5911.6|5905.6|5915.2|5909.2|5911.6|5905.6|24
1641565890000|2022-01-07 14:31:30|5910.2|5904.2|5903.5|5897.5|5911.1|5905.1|5903.5|5897.5|34
1641565900000|2022-01-07 14:31:40|5903.6|5897.6|5905.6|5899.6|5908|5902|5900.6|5894.6|37
1641565910000|2022-01-07 14:31:50|5905|5899|5909|5903|5912.5|5906.5|5905|5899|91
1641565920000|2022-01-07 14:32:00|5908.5|5902.5|5917|5911|5920.4|5914.4|5908.5|5902.5|54
1641565930000|2022-01-07 14:32:10|5916.5|5910.5|5920|5914|5920.4|5914.4|5916.5|5910.5|29
1641565940000|2022-01-07 14:32:20|5920.4|5914.4|5915.9|5909.9|5921|5915|5915.5|5909.5|49
1641565950000|2022-01-07 14:32:30|5919|5913|5919.5|5913.5|5920.4|5914.4|5916.5|5910.5|19
1641565960000|2022-01-07 14:32:40|5919.9|5913.9|5916.5|5910.5|5920.4|5914.4|5916.5|5910.5|13
1641565970000|2022-01-07 14:32:50|5917|5911|5911|5905|5917|5911|5911|5905|10
1641565980000|2022-01-07 14:33:00|5908.5|5902.5|5913.1|5907.1|5914|5908|5906.5|5900.5|52
1641565990000|2022-01-07 14:33:10|5914.5|5908.5|5914.5|5908.5|5916|5910|5909.5|5903.5|20
1641566000000|2022-01-07 14:33:20|5914.9|5908.9|5913|5907|5919|5913|5913|5907|19
1641566010000|2022-01-07 14:33:30|5913.5|5907.5|5910|5904|5917|5911|5909.5|5903.5|12
1641566020000|2022-01-07 14:33:40|5908.1|5902.1|5903|5897|5908.1|5902.1|5903|5897|38
1641566030000|2022-01-07 14:33:50|5904|5898|5905.5|5899.5|5907.5|5901.5|5904|5898|5
1641566040000|2022-01-07 14:34:00|5906|5900|5906.5|5900.5|5907|5901|5903.2|5897.2|15
1641566050000|2022-01-07 14:34:10|5906|5900|5908.2|5902.2|5910|5904|5906|5900|17
1641566060000|2022-01-07 14:34:20|5908.6|5902.6|5904.6|5898.6|5909.5|5903.5|5904.6|5898.6|7
1641566070000|2022-01-07 14:34:30|5904.2|5898.2|5903.5|5897.5|5904.6|5898.6|5903|5897|14
1641566080000|2022-01-07 14:34:40|5903|5897|5899.5|5893.5|5903.5|5897.5|5897|5891|66
1641566090000|2022-01-07 14:34:50|5900|5894|5901.1|5895.1|5901.1|5895.1|5899|5893|19
1641566100000|2022-01-07 14:35:00|5900.7|5894.7|5890.6|5884.6|5900.7|5894.7|5890.6|5884.6|50
1641566110000|2022-01-07 14:35:10|5889.1|5883.1|5889.6|5883.6|5890.5|5884.5|5889.1|5883.1|55
1641566120000|2022-01-07 14:35:20|5890.1|5884.1|5890.6|5884.6|5890.6|5884.6|5889.1|5883.1|20
1641566130000|2022-01-07 14:35:30|5893.5|5887.5|5892.1|5886.1|5894.6|5888.6|5892.1|5886.1|19
1641566140000|2022-01-07 14:35:40|5893.2|5887.2|5889.6|5883.6|5893.2|5887.2|5889.6|5883.6|5
1641566150000|2022-01-07 14:35:50|5889.1|5883.1|5896.2|5890.2|5897|5891|5889.1|5883.1|30
1641566160000|2022-01-07 14:36:00|5896.1|5890.1|5889.6|5883.6|5896.1|5890.1|5889.6|5883.6|56
1641566170000|2022-01-07 14:36:10|5889.5|5883.5|5882.6|5876.6|5889.6|5883.6|5882.6|5876.6|44
1641566180000|2022-01-07 14:36:20|5882.2|5876.2|5884.1|5878.1|5884.6|5878.6|5881.6|5875.6|27
1641566190000|2022-01-07 14:36:30|5884.6|5878.6|5890.6|5884.6|5891.5|5885.5|5883.6|5877.6|41
1641566200000|2022-01-07 14:36:40|5890|5884|5896.1|5890.1|5896.6|5890.6|5887.6|5881.6|20
1641566210000|2022-01-07 14:36:50|5895.6|5889.6|5891.6|5885.6|5897.1|5891.1|5891.6|5885.6|24
1641566220000|2022-01-07 14:37:00|5891.1|5885.1|5896.6|5890.6|5896.6|5890.6|5890.1|5884.1|35
1641566230000|2022-01-07 14:37:10|5896.1|5890.1|5897.5|5891.5|5899.6|5893.6|5896.1|5890.1|17
1641566240000|2022-01-07 14:37:20|5897|5891|5895.6|5889.6|5897|5891|5895.6|5889.6|4
1641566250000|2022-01-07 14:37:30|5897.5|5891.5|5894.6|5888.6|5898|5892|5893.6|5887.6|21
1641566260000|2022-01-07 14:37:40|5894.1|5888.1|5894.6|5888.6|5895.1|5889.1|5893.6|5887.6|19
1641566270000|2022-01-07 14:37:50|5894.5|5888.5|5898.6|5892.6|5898.6|5892.6|5894.5|5888.5|6
1641566280000|2022-01-07 14:38:00|5898.1|5892.1|5901.1|5895.1|5902|5896|5897.2|5891.2|18
1641566290000|2022-01-07 14:38:10|5901.6|5895.6|5896.6|5890.6|5901.6|5895.6|5896.1|5890.1|10
1641566300000|2022-01-07 14:38:20|5894.1|5888.1|5889.6|5883.6|5894.1|5888.1|5887.6|5881.6|55
1641566310000|2022-01-07 14:38:30|5889.9|5883.9|5892.7|5886.7|5895.6|5889.6|5889.9|5883.9|51
1641566320000|2022-01-07 14:38:40|5893.1|5887.1|5894.6|5888.6|5894.6|5888.6|5892.2|5886.2|8
1641566330000|2022-01-07 14:38:50|5894.1|5888.1|5891.1|5885.1|5894.6|5888.6|5891.1|5885.1|15
1641566340000|2022-01-07 14:39:00|5891.6|5885.6|5891.1|5885.1|5895.6|5889.6|5890.6|5884.6|28
1641566350000|2022-01-07 14:39:10|5891.6|5885.6|5897.6|5891.6|5897.6|5891.6|5891.6|5885.6|12
1641566360000|2022-01-07 14:39:20|5897.2|5891.2|5899.5|5893.5|5901.1|5895.1|5896.1|5890.1|55
1641566370000|2022-01-07 14:39:30|5899|5893|5897.6|5891.6|5900.5|5894.5|5897.5|5891.5|29
1641566380000|2022-01-07 14:39:40|5897.2|5891.2|5898.6|5892.6|5899.1|5893.1|5896.6|5890.6|3
1641566390000|2022-01-07 14:39:50|5899|5893|5899.1|5893.1|5899.1|5893.1|5899|5893|2
1641566400000|2022-01-07 14:40:00|5898.1|5892.1|5896.6|5890.6|5899.1|5893.1|5896.1|5890.1|8
1641566410000|2022-01-07 14:40:10|5897.1|5891.1|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|5
1641566420000|2022-01-07 14:40:20|5897.6|5891.6|5898.6|5892.6|5898.6|5892.6|5896.6|5890.6|6
1641566430000|2022-01-07 14:40:30|5900.6|5894.6|5900.2|5894.2|5900.6|5894.6|5900.1|5894.1|9
1641566440000|2022-01-07 14:40:40|5900.6|5894.6|5901.6|5895.6|5902.6|5896.6|5900.6|5894.6|15
1641566450000|2022-01-07 14:40:50|5901.7|5895.7|5906.1|5900.1|5906.1|5900.1|5901.6|5895.6|3
1641566460000|2022-01-07 14:41:00|5905.5|5899.5|5903.6|5897.6|5908.6|5902.6|5903.6|5897.6|43
1641566470000|2022-01-07 14:41:10|5903.5|5897.5|5897.6|5891.6|5903.5|5897.5|5896.1|5890.1|59
1641566480000|2022-01-07 14:41:20|5898|5892|5897.6|5891.6|5900.6|5894.6|5897.1|5891.1|22
1641566490000|2022-01-07 14:41:30|5897|5891|5895.6|5889.6|5899.1|5893.1|5895.1|5889.1|35
1641566500000|2022-01-07 14:41:40|5895.2|5889.2|5892.6|5886.6|5895.2|5889.2|5892.5|5886.5|6
1641566510000|2022-01-07 14:41:50|5893.6|5887.6|5894.1|5888.1|5895.1|5889.1|5892.7|5886.7|8
1641566520000|2022-01-07 14:42:00|5893.6|5887.6|5893.1|5887.1|5893.6|5887.6|5892.1|5886.1|10
1641566530000|2022-01-07 14:42:10|5892.7|5886.7|5898.6|5892.6|5898.6|5892.6|5892.6|5886.6|12
1641566540000|2022-01-07 14:42:20|5899|5893|5902.6|5896.6|5902.6|5896.6|5897.1|5891.1|8
1641566550000|2022-01-07 14:42:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|1
1641566560000|2022-01-07 14:42:40|5903.6|5897.6|5903.6|5897.6|5904.6|5898.6|5903.6|5897.6|3
1641566570000|2022-01-07 14:42:50|5902.6|5896.6|5903.1|5897.1|5903.6|5897.6|5901.6|5895.6|3
1641566580000|2022-01-07 14:43:00|5902.6|5896.6|5902.6|5896.6|5903.6|5897.6|5901.6|5895.6|10
1641566590000|2022-01-07 14:43:10|5901.6|5895.6|5902.6|5896.6|5902.6|5896.6|5901.6|5895.6|3
1641566600000|2022-01-07 14:43:20|5904.6|5898.6|5905.6|5899.6|5905.6|5899.6|5904.6|5898.6|6
1641566610000|2022-01-07 14:43:30|5907.1|5901.1|5909|5903|5909|5903|5907.1|5901.1|10
1641566620000|2022-01-07 14:43:40|5909.5|5903.5|5910.1|5904.1|5912.5|5906.5|5909.5|5903.5|24
1641566630000|2022-01-07 14:43:50|5910.2|5904.2|5913.6|5907.6|5914.6|5908.6|5910.2|5904.2|14
1641566640000|2022-01-07 14:44:00|5912.6|5906.6|5915.1|5909.1|5915.1|5909.1|5911.6|5905.6|35
1641566650000|2022-01-07 14:44:10|5914.7|5908.7|5914.6|5908.6|5914.7|5908.7|5913.2|5907.2|5
1641566660000|2022-01-07 14:44:20|5915.9|5909.9|5915.6|5909.6|5916.1|5910.1|5915.1|5909.1|26
1641566670000|2022-01-07 14:44:30|5916.1|5910.1|5918.5|5912.5|5918.6|5912.6|5916.1|5910.1|33
1641566680000|2022-01-07 14:44:40|5919|5913|5920.5|5914.5|5920.5|5914.5|5919|5913|20
1641566690000|2022-01-07 14:44:50|5920|5914|5920.5|5914.5|5921|5915|5917|5911|26
1641566700000|2022-01-07 14:45:00|5919|5913|5917.5|5911.5|5919.5|5913.5|5915|5909|24
1641566710000|2022-01-07 14:45:10|5918|5912|5918.5|5912.5|5919.4|5913.4|5918|5912|6
1641566720000|2022-01-07 14:45:20|5918|5912|5919.5|5913.5|5927.5|5921.5|5918|5912|48
1641566730000|2022-01-07 14:45:30|5918.5|5912.5|5920.5|5914.5|5920.9|5914.9|5918.5|5912.5|11
1641566740000|2022-01-07 14:45:40|5920.9|5914.9|5919|5913|5920.9|5914.9|5917.6|5911.6|22
1641566750000|2022-01-07 14:45:50|5918.6|5912.6|5916.1|5910.1|5919.9|5913.9|5914.7|5908.7|12
1641566760000|2022-01-07 14:46:00|5916.5|5910.5|5915.5|5909.5|5916.6|5910.6|5914.1|5908.1|24
1641566770000|2022-01-07 14:46:10|5915|5909|5912.6|5906.6|5915|5909|5912.6|5906.6|2
1641566780000|2022-01-07 14:46:20|5912.2|5906.2|5913|5907|5913.5|5907.5|5911.6|5905.6|7
1641566790000|2022-01-07 14:46:30|5913.5|5907.5|5911.6|5905.6|5913.9|5907.9|5911.6|5905.6|6
1641566800000|2022-01-07 14:46:40|5912|5906|5911.5|5905.5|5912.5|5906.5|5911.1|5905.1|7
1641566810000|2022-01-07 14:46:50|5911.1|5905.1|5911|5905|5912.6|5906.6|5910.5|5904.5|7
1641566820000|2022-01-07 14:47:00|5910.6|5904.6|5914|5908|5914.5|5908.5|5910.6|5904.6|19
1641566830000|2022-01-07 14:47:10|5913.5|5907.5|5910.6|5904.6|5913.5|5907.5|5909.6|5903.6|9
1641566840000|2022-01-07 14:47:20|5911|5905|5910.2|5904.2|5911|5905|5909.6|5903.6|3
1641566850000|2022-01-07 14:47:30|5910|5904|5908.5|5902.5|5910.5|5904.5|5907.2|5901.2|12
1641566860000|2022-01-07 14:47:40|5908|5902|5907.6|5901.6|5908|5902|5907.6|5901.6|16
1641566870000|2022-01-07 14:47:50|5908.6|5902.6|5909.5|5903.5|5910.5|5904.5|5908.6|5902.6|4
1641566880000|2022-01-07 14:48:00|5909.1|5903.1|5906.5|5900.5|5909.1|5903.1|5906.1|5900.1|6
1641566890000|2022-01-07 14:48:10|5904.2|5898.2|5905.5|5899.5|5905.5|5899.5|5904.1|5898.1|5
1641566900000|2022-01-07 14:48:20|5905.1|5899.1|5903.5|5897.5|5905.1|5899.1|5903.5|5897.5|5
1641566910000|2022-01-07 14:48:30|5903.1|5897.1|5907|5901|5908.5|5902.5|5903.1|5897.1|9
1641566920000|2022-01-07 14:48:40|5906.6|5900.6|5905.5|5899.5|5906.6|5900.6|5905.1|5899.1|2
1641566930000|2022-01-07 14:48:50|5905.1|5899.1|5903.6|5897.6|5905.1|5899.1|5903.6|5897.6|6
1641566940000|2022-01-07 14:49:00|5904.2|5898.2|5903.5|5897.5|5904.5|5898.5|5903.1|5897.1|10
1641566950000|2022-01-07 14:49:10|5904.6|5898.6|5904.5|5898.5|5904.6|5898.6|5904.1|5898.1|1
1641566960000|2022-01-07 14:49:20|5905.1|5899.1|5906.6|5900.6|5907|5901|5905.1|5899.1|0
1641566980000|2022-01-07 14:49:40|5906|5900|5903.6|5897.6|5906|5900|5903.6|5897.6|6
1641566990000|2022-01-07 14:49:50|5903.1|5897.1|5902.1|5896.1|5903.1|5897.1|5901.1|5895.1|22
1641567000000|2022-01-07 14:50:00|5901.6|5895.6|5908.6|5902.6|5910.6|5904.6|5901.1|5895.1|19
1641567010000|2022-01-07 14:50:10|5908.1|5902.1|5910.1|5904.1|5911.1|5905.1|5908.1|5902.1|20
1641567020000|2022-01-07 14:50:20|5910.6|5904.6|5912.6|5906.6|5912.6|5906.6|5910.6|5904.6|3
1641567030000|2022-01-07 14:50:30|5913|5907|5911.6|5905.6|5913.6|5907.6|5911.6|5905.6|10
1641567040000|2022-01-07 14:50:40|5912.1|5906.1|5912.1|5906.1|5913.1|5907.1|5911.6|5905.6|10
1641567050000|2022-01-07 14:50:50|5911.1|5905.1|5912.1|5906.1|5912.6|5906.6|5910.1|5904.1|9
1641567060000|2022-01-07 14:51:00|5911.6|5905.6|5912.8|5906.8|5912.8|5906.8|5911.1|5905.1|27
1641567070000|2022-01-07 14:51:10|5911.8|5905.8|5911.3|5905.3|5912.8|5906.8|5911.3|5905.3|20
1641567080000|2022-01-07 14:51:20|5911.2|5905.2|5912.1|5906.1|5912.1|5906.1|5910.1|5904.1|64
1641567090000|2022-01-07 14:51:30|5911.6|5905.6|5910.6|5904.6|5911.6|5905.6|5909.2|5903.2|6
1641567100000|2022-01-07 14:51:40|5910.1|5904.1|5909.6|5903.6|5910.6|5904.6|5909.6|5903.6|4
1641567110000|2022-01-07 14:51:50|5909.2|5903.2|5910.1|5904.1|5910.6|5904.6|5909.2|5903.2|2
1641567120000|2022-01-07 14:52:00|5910.5|5904.5|5912.1|5906.1|5912.6|5906.6|5910.5|5904.5|6
1641567130000|2022-01-07 14:52:10|5912.6|5906.6|5912.6|5906.6|5913|5907|5911.1|5905.1|7
1641567140000|2022-01-07 14:52:20|5913.6|5907.6|5914.5|5908.5|5914.5|5908.5|5913.6|5907.6|3
1641567150000|2022-01-07 14:52:30|5915|5909|5914.1|5908.1|5915|5909|5914.1|5908.1|3
1641567160000|2022-01-07 14:52:40|5913.6|5907.6|5911.6|5905.6|5914|5908|5911.1|5905.1|34
1641567170000|2022-01-07 14:52:50|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|1
1641567180000|2022-01-07 14:53:00|5913.6|5907.6|5911.6|5905.6|5915|5909|5911.1|5905.1|22
1641567190000|2022-01-07 14:53:10|5911.1|5905.1|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|10
1641567200000|2022-01-07 14:53:20|5910.1|5904.1|5910.6|5904.6|5910.6|5904.6|5910.1|5904.1|1
1641567210000|2022-01-07 14:53:30|||||||||1
1641567220000|2022-01-07 14:53:40|5911.1|5905.1|5911.5|5905.5|5911.5|5905.5|5911.1|5905.1|6
1641567230000|2022-01-07 14:53:50|5912|5906|5913.6|5907.6|5914|5908|5912|5906|3
1641567240000|2022-01-07 14:54:00|5914|5908|5909.6|5903.6|5914|5908|5909.6|5903.6|21
1641567250000|2022-01-07 14:54:10|5909.2|5903.2|5908.6|5902.6|5909.2|5903.2|5908.1|5902.1|4
1641567260000|2022-01-07 14:54:20|5908.5|5902.5|5905.6|5899.6|5908.6|5902.6|5905.6|5899.6|9
1641567270000|2022-01-07 14:54:30|5905.1|5899.1|5906.6|5900.6|5907.1|5901.1|5905.1|5899.1|10
1641567280000|2022-01-07 14:54:40|5906.5|5900.5|5905.6|5899.6|5906.5|5900.5|5905.6|5899.6|4
1641567290000|2022-01-07 14:54:50|5906.7|5900.7|5908.1|5902.1|5908.1|5902.1|5906.6|5900.6|8
1641567300000|2022-01-07 14:55:00|5908.6|5902.6|5907.1|5901.1|5908.6|5902.6|5907.1|5901.1|2
1641567310000|2022-01-07 14:55:10|5906.6|5900.6|5907.6|5901.6|5907.6|5901.6|5906.1|5900.1|7
1641567320000|2022-01-07 14:55:20|||||||||3
1641567340000|2022-01-07 14:55:40|5907.2|5901.2|5906.6|5900.6|5907.6|5901.6|5906.6|5900.6|11
1641567350000|2022-01-07 14:55:50|5907|5901|5911.6|5905.6|5911.6|5905.6|5907|5901|5
1641567360000|2022-01-07 14:56:00|5912.1|5906.1|5914|5908|5914|5908|5910.6|5904.6|6
1641567370000|2022-01-07 14:56:10|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|1
1641567380000|2022-01-07 14:56:20|5914|5908|5905.7|5899.7|5914|5908|5905.7|5899.7|10
1641567390000|2022-01-07 14:56:30|5906.1|5900.1|5907.5|5901.5|5907.5|5901.5|5906.1|5900.1|12
1641567400000|2022-01-07 14:56:40|||||||||1
1641567410000|2022-01-07 14:56:50|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|2
1641567420000|2022-01-07 14:57:00|5906.2|5900.2|5902.6|5896.6|5906.2|5900.2|5902.5|5896.5|9
1641567430000|2022-01-07 14:57:10|5902.2|5896.2|5900.6|5894.6|5902.6|5896.6|5900.6|5894.6|13
1641567440000|2022-01-07 14:57:20|5900.2|5894.2|5899.5|5893.5|5900.2|5894.2|5899.5|5893.5|7
1641567460000|2022-01-07 14:57:40|5899|5893|5898.5|5892.5|5899|5893|5896.6|5890.6|19
1641567470000|2022-01-07 14:57:50|5899|5893|5898.5|5892.5|5899|5893|5898.5|5892.5|3
1641567480000|2022-01-07 14:58:00|5899|5893|5898|5892|5899|5893|5895.5|5889.5|4
1641567490000|2022-01-07 14:58:10|5897.5|5891.5|5897.5|5891.5|5898.1|5892.1|5897|5891|2
1641567500000|2022-01-07 14:58:20|5898|5892|5897.6|5891.6|5898.6|5892.6|5897.6|5891.6|33
1641567510000|2022-01-07 14:58:30|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|4
1641567520000|2022-01-07 14:58:40|5897.5|5891.5|5898.1|5892.1|5898.1|5892.1|5897.5|5891.5|6
1641567530000|2022-01-07 14:58:50|5897.6|5891.6|5897.6|5891.6|5898.1|5892.1|5897.1|5891.1|5
1641567540000|2022-01-07 14:59:00|5898|5892|5901.6|5895.6|5901.6|5895.6|5898|5892|12
1641567550000|2022-01-07 14:59:10|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|4
1641567560000|2022-01-07 14:59:20|5902|5896|5901.6|5895.6|5903.6|5897.6|5900.6|5894.6|13
1641567570000|2022-01-07 14:59:30|5902|5896|5899.6|5893.6|5902|5896|5899.6|5893.6|22
1641567580000|2022-01-07 14:59:40|5898.6|5892.6|5899.6|5893.6|5899.6|5893.6|5898.6|5892.6|8
1641567590000|2022-01-07 14:59:50|5899.2|5893.2|5895.6|5889.6|5899.2|5893.2|5895.6|5889.6|16
1641567600000|2022-01-07 15:00:00|5895.1|5889.1|5893.5|5887.5|5895.5|5889.5|5893.1|5887.1|17
1641567610000|2022-01-07 15:00:10|5893.1|5887.1|5896|5890|5896.5|5890.5|5892.6|5886.6|22
1641567620000|2022-01-07 15:00:20|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|1
1641567630000|2022-01-07 15:00:30|5895.1|5889.1|5894.6|5888.6|5895.1|5889.1|5894.6|5888.6|2
1641567640000|2022-01-07 15:00:40|||||||||1
1641567650000|2022-01-07 15:00:50|5895|5889|5894.6|5888.6|5895|5889|5894.1|5888.1|6
1641567660000|2022-01-07 15:01:00|5895.5|5889.5|5892.1|5886.1|5895.5|5889.5|5892.1|5886.1|17
1641567670000|2022-01-07 15:01:10|5892.5|5886.5|5894.7|5888.7|5894.7|5888.7|5891.3|5885.3|30
1641567680000|2022-01-07 15:01:20|5894.6|5888.6|5896.5|5890.5|5896.5|5890.5|5894.6|5888.6|7
1641567690000|2022-01-07 15:01:30|5896|5890|5893.6|5887.6|5896.5|5890.5|5893.6|5887.6|7
1641567700000|2022-01-07 15:01:40|5892.6|5886.6|5897.6|5891.6|5900.7|5894.7|5892.6|5886.6|14
1641567710000|2022-01-07 15:01:50|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|3
1641567720000|2022-01-07 15:02:00|5897.6|5891.6|5900.1|5894.1|5900.1|5894.1|5897.6|5891.6|12
1641567730000|2022-01-07 15:02:10|5900.6|5894.6|5902.5|5896.5|5903|5897|5900.6|5894.6|8
1641567740000|2022-01-07 15:02:20|5902.1|5896.1|5900.6|5894.6|5902.1|5896.1|5900.6|5894.6|11
1641567750000|2022-01-07 15:02:30|5901.1|5895.1|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|2
1641567760000|2022-01-07 15:02:40|5899.6|5893.6|5900.6|5894.6|5900.6|5894.6|5899.6|5893.6|8
1641567770000|2022-01-07 15:02:50|5901|5895|5901.6|5895.6|5902|5896|5901|5895|5
1641567780000|2022-01-07 15:03:00|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|4
1641567790000|2022-01-07 15:03:10|5901.6|5895.6|5900.6|5894.6|5901.6|5895.6|5900.6|5894.6|6
1641567800000|2022-01-07 15:03:20|5900.1|5894.1|5899.1|5893.1|5900.1|5894.1|5899.1|5893.1|12
1641567810000|2022-01-07 15:03:30|5899.6|5893.6|5900.1|5894.1|5900.1|5894.1|5899.6|5893.6|4
1641567820000|2022-01-07 15:03:40|5900.5|5894.5|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|4
1641567830000|2022-01-07 15:03:50|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|4
1641567840000|2022-01-07 15:04:00|5900.1|5894.1|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|34
1641567850000|2022-01-07 15:04:10|5894.6|5888.6|5895.6|5889.6|5895.6|5889.6|5894.1|5888.1|10
1641567860000|2022-01-07 15:04:20|5895.2|5889.2|5894.1|5888.1|5895.2|5889.2|5894.1|5888.1|2
1641567870000|2022-01-07 15:04:30|5895.1|5889.1|5895.6|5889.6|5896.5|5890.5|5895.1|5889.1|11
1641567880000|2022-01-07 15:04:40|5895.1|5889.1|5895.1|5889.1|5895.6|5889.6|5895.1|5889.1|2
1641567890000|2022-01-07 15:04:50|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641567900000|2022-01-07 15:05:00|5895.1|5889.1|5894.1|5888.1|5895.1|5889.1|5894.1|5888.1|9
1641567910000|2022-01-07 15:05:10|5895.1|5889.1|5894.1|5888.1|5895.5|5889.5|5894.1|5888.1|29
1641567920000|2022-01-07 15:05:20|5894|5888|5892.5|5886.5|5894|5888|5892.1|5886.1|2
1641567930000|2022-01-07 15:05:30|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|0
1641567940000|2022-01-07 15:05:40|5892.1|5886.1|5892.6|5886.6|5892.6|5886.6|5891.1|5885.1|5
1641567950000|2022-01-07 15:05:50|5892.2|5886.2|5892|5886|5892.2|5886.2|5890.6|5884.6|11
1641567960000|2022-01-07 15:06:00|5891.6|5885.6|5890.6|5884.6|5893|5887|5890.6|5884.6|14
1641567970000|2022-01-07 15:06:10|5889.6|5883.6|5889.1|5883.1|5890|5884|5889.1|5883.1|11
1641567980000|2022-01-07 15:06:20|5889.6|5883.6|5889.1|5883.1|5890.1|5884.1|5889.1|5883.1|6
1641567990000|2022-01-07 15:06:30|5885.7|5879.7|5882.1|5876.1|5885.7|5879.7|5882.1|5876.1|21
1641568000000|2022-01-07 15:06:40|5880.6|5874.6|5888|5882|5888|5882|5880.6|5874.6|22
1641568010000|2022-01-07 15:06:50|5888.5|5882.5|5887|5881|5888.5|5882.5|5887|5881|12
1641568020000|2022-01-07 15:07:00|5887.2|5881.2|5887.6|5881.6|5888.5|5882.5|5887.1|5881.1|43
1641568030000|2022-01-07 15:07:10|5888.5|5882.5|5887.6|5881.6|5888.5|5882.5|5887.1|5881.1|15
1641568040000|2022-01-07 15:07:20|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887|5881|15
1641568050000|2022-01-07 15:07:30|||||||||2
1641568060000|2022-01-07 15:07:40|5888.6|5882.6|5889.1|5883.1|5889.1|5883.1|5887.1|5881.1|21
1641568070000|2022-01-07 15:07:50|5888.7|5882.7|5887.6|5881.6|5888.7|5882.7|5887.5|5881.5|4
1641568080000|2022-01-07 15:08:00|5888|5882|5887.6|5881.6|5888|5882|5887.1|5881.1|19
1641568090000|2022-01-07 15:08:10|5888|5882|5888.1|5882.1|5888.1|5882.1|5887.6|5881.6|0
1641568100000|2022-01-07 15:08:20|5887.6|5881.6|5887.1|5881.1|5887.6|5881.6|5887.1|5881.1|15
1641568110000|2022-01-07 15:08:30|||||||||1
1641568120000|2022-01-07 15:08:40|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|8
1641568130000|2022-01-07 15:08:50|5888.1|5882.1|5889.6|5883.6|5889.6|5883.6|5888.1|5882.1|10
1641568140000|2022-01-07 15:09:00|5889.2|5883.2|5887.1|5881.1|5889.6|5883.6|5887|5881|22
1641568150000|2022-01-07 15:09:10|5887.2|5881.2|5890.6|5884.6|5890.6|5884.6|5887.1|5881.1|20
1641568160000|2022-01-07 15:09:20|5891.6|5885.6|5892.2|5886.2|5893.1|5887.1|5891.6|5885.6|12
1641568170000|2022-01-07 15:09:30|5892.1|5886.1|5890.7|5884.7|5892.7|5886.7|5890.7|5884.7|26
1641568180000|2022-01-07 15:09:40|5890.6|5884.6|5891.6|5885.6|5892.6|5886.6|5890|5884|7
1641568190000|2022-01-07 15:09:50|5892|5886|5892.6|5886.6|5892.6|5886.6|5892|5886|12
1641568200000|2022-01-07 15:10:00|5893|5887|5890.6|5884.6|5893|5887|5890.6|5884.6|8
1641568210000|2022-01-07 15:10:10|5890.1|5884.1|5889.6|5883.6|5890.7|5884.7|5889.1|5883.1|24
1641568220000|2022-01-07 15:10:20|5889.2|5883.2|5889.1|5883.1|5890.1|5884.1|5889.1|5883.1|8
1641568230000|2022-01-07 15:10:30|||||||||19
1641568240000|2022-01-07 15:10:40|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|2
1641568250000|2022-01-07 15:10:50|5889.5|5883.5|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|0
1641568260000|2022-01-07 15:11:00|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5889.1|5883.1|24
1641568270000|2022-01-07 15:11:10|5890.2|5884.2|5889.1|5883.1|5890.2|5884.2|5889.1|5883.1|6
1641568280000|2022-01-07 15:11:20|5889.3|5883.3|5890.6|5884.6|5890.6|5884.6|5889.3|5883.3|12
1641568290000|2022-01-07 15:11:30|5890.1|5884.1|5890.1|5884.1|5890.6|5884.6|5890.1|5884.1|3
1641568300000|2022-01-07 15:11:40|5889.7|5883.7|5889.6|5883.6|5889.7|5883.7|5889.6|5883.6|1
1641568310000|2022-01-07 15:11:50|5889.1|5883.1|5890.1|5884.1|5890.1|5884.1|5889.1|5883.1|7
1641568320000|2022-01-07 15:12:00|5894.1|5888.1|5893.2|5887.2|5894.1|5888.1|5892.7|5886.7|9
1641568330000|2022-01-07 15:12:10|5893.1|5887.1|5892.6|5886.6|5893.1|5887.1|5892.6|5886.6|0
1641568340000|2022-01-07 15:12:20|5892.1|5886.1|5890.7|5884.7|5892.1|5886.1|5890.7|5884.7|5
1641568350000|2022-01-07 15:12:30|5890.6|5884.6|5893.6|5887.6|5893.6|5887.6|5890.6|5884.6|20
1641568360000|2022-01-07 15:12:40|5894|5888|5893.6|5887.6|5894.5|5888.5|5892.7|5886.7|6
1641568370000|2022-01-07 15:12:50|5894|5888|5895.7|5889.7|5896.6|5890.6|5894|5888|13
1641568380000|2022-01-07 15:13:00|5896.6|5890.6|5895.7|5889.7|5897.1|5891.1|5895.7|5889.7|14
1641568390000|2022-01-07 15:13:10|5895.2|5889.2|5895.7|5889.7|5895.7|5889.7|5895.2|5889.2|1
1641568410000|2022-01-07 15:13:30|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|29
1641568420000|2022-01-07 15:13:40|5897|5891|5897.6|5891.6|5897.8|5891.8|5897|5891|10
1641568430000|2022-01-07 15:13:50|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|0
1641568440000|2022-01-07 15:14:00|5896.1|5890.1|5895.2|5889.2|5897.6|5891.6|5895.2|5889.2|35
1641568450000|2022-01-07 15:14:10|5891.7|5885.7|5893.6|5887.6|5893.6|5887.6|5891.7|5885.7|36
1641568460000|2022-01-07 15:14:20|5893.1|5887.1|5891.6|5885.6|5893.1|5887.1|5891.6|5885.6|8
1641568470000|2022-01-07 15:14:30|||||||||1
1641568480000|2022-01-07 15:14:40|5892|5886|5892.6|5886.6|5892.6|5886.6|5892|5886|8
1641568490000|2022-01-07 15:14:50|5891.2|5885.2|5891.6|5885.6|5891.6|5885.6|5891.2|5885.2|5
1641568500000|2022-01-07 15:15:00|5891.1|5885.1|5890.7|5884.7|5891.1|5885.1|5890.7|5884.7|8
1641568510000|2022-01-07 15:15:10|5890.2|5884.2|5890.7|5884.7|5892.1|5886.1|5890.2|5884.2|9
1641568520000|2022-01-07 15:15:20|5890.2|5884.2|5890.7|5884.7|5891.1|5885.1|5890.2|5884.2|5
1641568530000|2022-01-07 15:15:30|5891.1|5885.1|5890.7|5884.7|5891.1|5885.1|5890.7|5884.7|1
1641568540000|2022-01-07 15:15:40|5890.6|5884.6|5890.7|5884.7|5890.7|5884.7|5890.6|5884.6|5
1641568550000|2022-01-07 15:15:50|5891.6|5885.6|5895.5|5889.5|5895.5|5889.5|5891.2|5885.2|20
1641568560000|2022-01-07 15:16:00|5894.3|5888.3|5894.1|5888.1|5894.6|5888.6|5893.6|5887.6|6
1641568570000|2022-01-07 15:16:10|5894.6|5888.6|5895.1|5889.1|5895.6|5889.6|5894.6|5888.6|6
1641568580000|2022-01-07 15:16:20|5895|5889|5894.6|5888.6|5895|5889|5894.6|5888.6|0
1641568590000|2022-01-07 15:16:30|5894.1|5888.1|5893.6|5887.6|5894.1|5888.1|5893|5887|7
1641568600000|2022-01-07 15:16:40|5894.5|5888.5|5894.6|5888.6|5894.6|5888.6|5894.5|5888.5|2
1641568610000|2022-01-07 15:16:50|5894.2|5888.2|5894.6|5888.6|5894.6|5888.6|5893.1|5887.1|10
1641568620000|2022-01-07 15:17:00|5894.1|5888.1|5894.6|5888.6|5894.7|5888.7|5894.1|5888.1|1
1641568630000|2022-01-07 15:17:10|5894.5|5888.5|5892.5|5886.5|5895.1|5889.1|5892.5|5886.5|6
1641568640000|2022-01-07 15:17:20|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5891.7|5885.7|6
1641568650000|2022-01-07 15:17:30|5893|5887|5892.1|5886.1|5893.6|5887.6|5892.1|5886.1|8
1641568660000|2022-01-07 15:17:40|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|2
1641568670000|2022-01-07 15:17:50|5892.1|5886.1|5892.1|5886.1|5893|5887|5892.1|5886.1|11
1641568680000|2022-01-07 15:18:00|5892.5|5886.5|5892.6|5886.6|5893.6|5887.6|5892.5|5886.5|5
1641568690000|2022-01-07 15:18:10|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|0
1641568700000|2022-01-07 15:18:20|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1641568710000|2022-01-07 15:18:30|5891.6|5885.6|5890.7|5884.7|5891.6|5885.6|5890.7|5884.7|5
1641568720000|2022-01-07 15:18:40|5890.2|5884.2|5891.1|5885.1|5893.1|5887.1|5890.2|5884.2|14
1641568730000|2022-01-07 15:18:50|5891.4|5885.4|5892.6|5886.6|5892.6|5886.6|5891.4|5885.4|7
1641568740000|2022-01-07 15:19:00|5894|5888|5895.1|5889.1|5895.6|5889.6|5893.6|5887.6|10
1641568750000|2022-01-07 15:19:10|5894.1|5888.1|5893.6|5887.6|5894.6|5888.6|5893.6|5887.6|5
1641568760000|2022-01-07 15:19:20|5892.7|5886.7|5892.6|5886.6|5892.7|5886.7|5892.1|5886.1|2
1641568780000|2022-01-07 15:19:40|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|3
1641568790000|2022-01-07 15:19:50|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|3
1641568800000|2022-01-07 15:20:00|5892.1|5886.1|5889.1|5883.1|5892.1|5886.1|5889.1|5883.1|23
1641568810000|2022-01-07 15:20:10|5888.6|5882.6|5888.6|5882.6|5889.1|5883.1|5888.6|5882.6|2
1641568820000|2022-01-07 15:20:20|5888.1|5882.1|5888.6|5882.6|5889.6|5883.6|5885.1|5879.1|22
1641568830000|2022-01-07 15:20:30|5888.8|5882.8|5888.8|5882.8|5889.3|5883.3|5888.8|5882.8|62
1641568840000|2022-01-07 15:20:40|5885.3|5879.3|5883.8|5877.8|5885.3|5879.3|5883.8|5877.8|21
1641568850000|2022-01-07 15:20:50|5882.6|5876.6|5885.8|5879.8|5885.8|5879.8|5881.8|5875.8|26
1641568860000|2022-01-07 15:21:00|5885.4|5879.4|5882.8|5876.8|5886.3|5880.3|5882.8|5876.8|9
1641568870000|2022-01-07 15:21:10|5881.8|5875.8|5879.3|5873.3|5881.8|5875.8|5879.3|5873.3|11
1641568880000|2022-01-07 15:21:20|5878.4|5872.4|5874.9|5868.9|5878.4|5872.4|5874.9|5868.9|13
1641568890000|2022-01-07 15:21:30|5875.8|5869.8|5872.8|5866.8|5875.8|5869.8|5872.3|5866.3|27
1641568900000|2022-01-07 15:21:40|5873.8|5867.8|5863.1|5857.1|5873.8|5867.8|5860.6|5854.6|54
1641568910000|2022-01-07 15:21:50|5864.6|5858.6|5869|5863|5871.4|5865.4|5864.5|5858.5|98
1641568920000|2022-01-07 15:22:00|5869.1|5863.1|5868.9|5862.9|5869.9|5863.9|5868.1|5862.1|9
1641568930000|2022-01-07 15:22:10|5868.5|5862.5|5868|5862|5868.5|5862.5|5867|5861|15
1641568940000|2022-01-07 15:22:20|5867.9|5861.9|5869|5863|5869.5|5863.5|5867|5861|8
1641568950000|2022-01-07 15:22:30|5869.9|5863.9|5870|5864|5870|5864|5869.5|5863.5|13
1641568960000|2022-01-07 15:22:40|5869.6|5863.6|5871|5865|5871.1|5865.1|5869.5|5863.5|5
1641568970000|2022-01-07 15:22:50|||||||||5
1641568980000|2022-01-07 15:23:00|5869.9|5863.9|5870.3|5864.3|5871.4|5865.4|5869.9|5863.9|28
1641568990000|2022-01-07 15:23:10|5872.8|5866.8|5870.4|5864.4|5872.8|5866.8|5870.4|5864.4|10
1641569000000|2022-01-07 15:23:20|5870|5864|5866.8|5860.8|5870|5864|5866.8|5860.8|10
1641569010000|2022-01-07 15:23:30|5865.8|5859.8|5864|5858|5865.8|5859.8|5864|5858|9
1641569020000|2022-01-07 15:23:40|5863.1|5857.1|5864|5858|5864|5858|5863.1|5857.1|22
1641569030000|2022-01-07 15:23:50|5865.4|5859.4|5865.5|5859.5|5865.5|5859.5|5865.4|5859.4|5
1641569040000|2022-01-07 15:24:00|5864.7|5858.7|5861.4|5855.4|5865.1|5859.1|5860.9|5854.9|17
1641569050000|2022-01-07 15:24:10|5861.9|5855.9|5861|5855|5861.9|5855.9|5861|5855|4
1641569060000|2022-01-07 15:24:20|5862.4|5856.4|5863.5|5857.5|5863.9|5857.9|5862.4|5856.4|22
1641569070000|2022-01-07 15:24:30|5862|5856|5861|5855|5862.5|5856.5|5861|5855|6
1641569080000|2022-01-07 15:24:40|5861.4|5855.4|5862.6|5856.6|5863.1|5857.1|5860.9|5854.9|6
1641569090000|2022-01-07 15:24:50|5863.1|5857.1|5860.6|5854.6|5863.5|5857.5|5859.5|5853.5|8
1641569100000|2022-01-07 15:25:00|5860.5|5854.5|5860|5854|5860.5|5854.5|5860|5854|6
1641569110000|2022-01-07 15:25:10|5861|5855|5862.5|5856.5|5862.5|5856.5|5861|5855|11
1641569120000|2022-01-07 15:25:20|5862.1|5856.1|5861|5855|5862.5|5856.5|5860.1|5854.1|26
1641569130000|2022-01-07 15:25:30|5861.5|5855.5|5863.1|5857.1|5863.1|5857.1|5861.5|5855.5|16
1641569140000|2022-01-07 15:25:40|5863.5|5857.5|5861|5855|5863.5|5857.5|5860.6|5854.6|4
1641569150000|2022-01-07 15:25:50|5860.5|5854.5|5861|5855|5861.1|5855.1|5860.5|5854.5|3
1641569160000|2022-01-07 15:26:00|5862|5856|5861.5|5855.5|5862|5856|5861.5|5855.5|4
1641569170000|2022-01-07 15:26:10|5861.1|5855.1|5861|5855|5861.1|5855.1|5861|5855|0
1641569180000|2022-01-07 15:26:20|5860.5|5854.5|5860|5854|5862.5|5856.5|5860|5854|9
1641569190000|2022-01-07 15:26:30|5859.6|5853.6|5858.5|5852.5|5863.4|5857.4|5857.3|5851.3|75
1641569200000|2022-01-07 15:26:40|5859.9|5853.9|5861.9|5855.9|5861.9|5855.9|5858.9|5852.9|36
1641569210000|2022-01-07 15:26:50|5866.9|5860.9|5867.9|5861.9|5867.9|5861.9|5865.8|5859.8|26
1641569220000|2022-01-07 15:27:00|5868|5862|5866.8|5860.8|5869.3|5863.3|5865.4|5859.4|30
1641569230000|2022-01-07 15:27:10|5867.3|5861.3|5864.5|5858.5|5868.3|5862.3|5864.5|5858.5|42
1641569240000|2022-01-07 15:27:20|5864.3|5858.3|5864.8|5858.8|5864.8|5858.8|5864.2|5858.2|31
1641569250000|2022-01-07 15:27:30|5864.3|5858.3|5864.3|5858.3|5864.4|5858.4|5864.2|5858.2|39
1641569260000|2022-01-07 15:27:40|5864.8|5858.8|5864.3|5858.3|5864.8|5858.8|5864.3|5858.3|8
1641569270000|2022-01-07 15:27:50|5864.8|5858.8|5863.3|5857.3|5865.3|5859.3|5863.2|5857.2|20
1641569280000|2022-01-07 15:28:00|5863.5|5857.5|5861|5855|5864.3|5858.3|5860.9|5854.9|39
1641569290000|2022-01-07 15:28:10|5860.9|5854.9|5865|5859|5865|5859|5859.5|5853.5|28
1641569300000|2022-01-07 15:28:20|5865.4|5859.4|5864.4|5858.4|5866|5860|5864.4|5858.4|6
1641569310000|2022-01-07 15:28:30|5864|5858|5862.8|5856.8|5864|5858|5862.8|5856.8|4
1641569320000|2022-01-07 15:28:40|5862.4|5856.4|5861.9|5855.9|5862.4|5856.4|5861.8|5855.8|0
1641569330000|2022-01-07 15:28:50|5860.7|5854.7|5862.4|5856.4|5862.4|5856.4|5860.7|5854.7|18
1641569340000|2022-01-07 15:29:00|5861.9|5855.9|5858.3|5852.3|5861.9|5855.9|5857.3|5851.3|11
1641569350000|2022-01-07 15:29:10|5858.7|5852.7|5859.8|5853.8|5860.9|5854.9|5858.7|5852.7|22
1641569360000|2022-01-07 15:29:20|5859.3|5853.3|5856.8|5850.8|5860.8|5854.8|5856.8|5850.8|18
1641569370000|2022-01-07 15:29:30|5859.4|5853.4|5860.8|5854.8|5861.8|5855.8|5858.8|5852.8|16
1641569380000|2022-01-07 15:29:40|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|6
1641569390000|2022-01-07 15:29:50|5860.4|5854.4|5859.4|5853.4|5860.8|5854.8|5859.4|5853.4|11
1641569400000|2022-01-07 15:30:00|5858.6|5852.6|5856|5850|5858.6|5852.6|5855.4|5849.4|21
1641569410000|2022-01-07 15:30:10|5855.8|5849.8|5851.8|5845.8|5855.8|5849.8|5849.3|5843.3|30
1641569420000|2022-01-07 15:30:20|5852.8|5846.8|5853.3|5847.3|5853.3|5847.3|5851.8|5845.8|7
1641569430000|2022-01-07 15:30:30|5853.7|5847.7|5852.3|5846.3|5854.8|5848.8|5852.3|5846.3|9
1641569440000|2022-01-07 15:30:40|5850.9|5844.9|5850.9|5844.9|5851.3|5845.3|5850.8|5844.8|11
1641569450000|2022-01-07 15:30:50|5850.4|5844.4|5850.9|5844.9|5850.9|5844.9|5850.4|5844.4|4
1641569460000|2022-01-07 15:31:00|5850.8|5844.8|5847.8|5841.8|5850.9|5844.9|5847.8|5841.8|19
1641569470000|2022-01-07 15:31:10|5847.3|5841.3|5849.2|5843.2|5850.3|5844.3|5847.3|5841.3|15
1641569480000|2022-01-07 15:31:20|5849.3|5843.3|5850.9|5844.9|5851.3|5845.3|5849.3|5843.3|22
1641569490000|2022-01-07 15:31:30|5851.3|5845.3|5850.4|5844.4|5851.4|5845.4|5850.4|5844.4|17
1641569500000|2022-01-07 15:31:40|5849.8|5843.8|5854.8|5848.8|5854.8|5848.8|5849.3|5843.3|22
1641569510000|2022-01-07 15:31:50|5855.3|5849.3|5855.4|5849.4|5856.3|5850.3|5854.8|5848.8|6
1641569520000|2022-01-07 15:32:00|5856.3|5850.3|5855.3|5849.3|5856.3|5850.3|5854.9|5848.9|12
1641569530000|2022-01-07 15:32:10|5854.8|5848.8|5854.9|5848.9|5854.9|5848.9|5854.3|5848.3|5
1641569540000|2022-01-07 15:32:20|5856.3|5850.3|5858.3|5852.3|5858.3|5852.3|5856.2|5850.2|13
1641569550000|2022-01-07 15:32:30|5857.8|5851.8|5856.8|5850.8|5858.3|5852.3|5856.8|5850.8|5
1641569560000|2022-01-07 15:32:40|5856.9|5850.9|5859.7|5853.7|5859.7|5853.7|5856.9|5850.9|4
1641569570000|2022-01-07 15:32:50|5860.1|5854.1|5859.8|5853.8|5860.3|5854.3|5859.8|5853.8|5
1641569580000|2022-01-07 15:33:00|5859.3|5853.3|5858.4|5852.4|5859.9|5853.9|5858.4|5852.4|14
1641569590000|2022-01-07 15:33:10|5857.9|5851.9|5858.9|5852.9|5859.1|5853.1|5857.9|5851.9|6
1641569600000|2022-01-07 15:33:20|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|10
1641569610000|2022-01-07 15:33:30|5859.4|5853.4|5859.8|5853.8|5859.8|5853.8|5859.3|5853.3|5
1641569620000|2022-01-07 15:33:40|5860.3|5854.3|5863.8|5857.8|5863.8|5857.8|5860.3|5854.3|16
1641569630000|2022-01-07 15:33:50|5864.2|5858.2|5862.8|5856.8|5864.8|5858.8|5862.8|5856.8|5
1641569640000|2022-01-07 15:34:00|5863.3|5857.3|5863.8|5857.8|5864.3|5858.3|5862.8|5856.8|13
1641569650000|2022-01-07 15:34:10|5865.3|5859.3|5865|5859|5867.4|5861.4|5865|5859|52
1641569660000|2022-01-07 15:34:20|5865.4|5859.4|5863.5|5857.5|5865.4|5859.4|5863.4|5857.4|21
1641569670000|2022-01-07 15:34:30|5863.4|5857.4|5865|5859|5865.9|5859.9|5863.4|5857.4|23
1641569680000|2022-01-07 15:34:40|||||||||1
1641569690000|2022-01-07 15:34:50|5864.5|5858.5|5863.9|5857.9|5864.5|5858.5|5863.4|5857.4|23
1641569700000|2022-01-07 15:35:00|5863.4|5857.4|5863.3|5857.3|5864.9|5858.9|5863.3|5857.3|9
1641569710000|2022-01-07 15:35:10|5863.4|5857.4|5863.4|5857.4|5863.5|5857.5|5863.4|5857.4|44
1641569720000|2022-01-07 15:35:20|5863.9|5857.9|5863.4|5857.4|5863.9|5857.9|5863.4|5857.4|9
1641569730000|2022-01-07 15:35:30|||||||||33
1641569740000|2022-01-07 15:35:40|||||||||1
1641569750000|2022-01-07 15:35:50|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|12
1641569760000|2022-01-07 15:36:00|5863.9|5857.9|5864.9|5858.9|5865.1|5859.1|5863.4|5857.4|55
1641569770000|2022-01-07 15:36:10|5864.5|5858.5|5864.9|5858.9|5864.9|5858.9|5863.3|5857.3|19
1641569780000|2022-01-07 15:36:20|5865.4|5859.4|5865|5859|5866|5860|5865|5859|10
1641569790000|2022-01-07 15:36:30|5864.9|5858.9|5865.9|5859.9|5865.9|5859.9|5864|5858|5
1641569800000|2022-01-07 15:36:40|5866.4|5860.4|5866.4|5860.4|5866.9|5860.9|5865|5859|2
1641569810000|2022-01-07 15:36:50|5866|5860|5868.3|5862.3|5869.8|5863.8|5866|5860|15
1641569820000|2022-01-07 15:37:00|5867.9|5861.9|5867.3|5861.3|5867.9|5861.9|5867.3|5861.3|2
1641569830000|2022-01-07 15:37:10|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|1
1641569840000|2022-01-07 15:37:20|5868.2|5862.2|5867.3|5861.3|5868.2|5862.2|5867.3|5861.3|2
1641569850000|2022-01-07 15:37:30|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|12
1641569860000|2022-01-07 15:37:40|5863.4|5857.4|5864.4|5858.4|5864.4|5858.4|5863.4|5857.4|8
1641569870000|2022-01-07 15:37:50|5863.9|5857.9|5864|5858|5864|5858|5862.7|5856.7|5
1641569880000|2022-01-07 15:38:00|5865|5859|5863|5857|5866|5860|5862.5|5856.5|18
1641569890000|2022-01-07 15:38:10|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|2
1641569900000|2022-01-07 15:38:20|5863.9|5857.9|5864|5858|5865|5859|5863.9|5857.9|26
1641569920000|2022-01-07 15:38:40|5863.6|5857.6|5864|5858|5864|5858|5863.5|5857.5|9
1641569930000|2022-01-07 15:38:50|5863.5|5857.5|5864.4|5858.4|5865|5859|5863.5|5857.5|3
1641569940000|2022-01-07 15:39:00|5864.5|5858.5|5863.5|5857.5|5864.5|5858.5|5863.5|5857.5|30
1641569950000|2022-01-07 15:39:10|5863.4|5857.4|5862.5|5856.5|5863.4|5857.4|5862.5|5856.5|8
1641569960000|2022-01-07 15:39:20|||||||||3
1641569970000|2022-01-07 15:39:30|5863.4|5857.4|5863.4|5857.4|5863.5|5857.5|5863.4|5857.4|11
1641569980000|2022-01-07 15:39:40|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1641569990000|2022-01-07 15:39:50|||||||||1
1641570000000|2022-01-07 15:40:00|5864.5|5858.5|5863.5|5857.5|5864.5|5858.5|5863.5|5857.5|19
1641570010000|2022-01-07 15:40:10|5863.9|5857.9|5864|5858|5864|5858|5863.9|5857.9|7
1641570020000|2022-01-07 15:40:20|5863.5|5857.5|5862.5|5856.5|5863.5|5857.5|5862.5|5856.5|12
1641570030000|2022-01-07 15:40:30|||||||||36
1641570040000|2022-01-07 15:40:40|5863|5857|5862.5|5856.5|5863|5857|5862.5|5856.5|6
1641570050000|2022-01-07 15:40:50|5862.4|5856.4|5867|5861|5867|5861|5862.4|5856.4|33
1641570060000|2022-01-07 15:41:00|5866.6|5860.6|5866.3|5860.3|5867|5861|5866.3|5860.3|5
1641570070000|2022-01-07 15:41:10|5866|5860|5866.9|5860.9|5867|5861|5865.9|5859.9|6
1641570080000|2022-01-07 15:41:20|5865.9|5859.9|5865.5|5859.5|5866.9|5860.9|5865.4|5859.4|8
1641570090000|2022-01-07 15:41:30|5865|5859|5866|5860|5866|5860|5864.4|5858.4|7
1641570100000|2022-01-07 15:41:40|5865.5|5859.5|5865.5|5859.5|5866|5860|5865.5|5859.5|6
1641570110000|2022-01-07 15:41:50|||||||||3
1641570120000|2022-01-07 15:42:00|5865.1|5859.1|5863.5|5857.5|5865.5|5859.5|5863.5|5857.5|23
1641570130000|2022-01-07 15:42:10|5862.9|5856.9|5864.5|5858.5|5864.5|5858.5|5862.9|5856.9|5
1641570140000|2022-01-07 15:42:20|5865|5859|5865.5|5859.5|5866|5860|5864.5|5858.5|5
1641570150000|2022-01-07 15:42:30|5865.9|5859.9|5865.5|5859.5|5866.5|5860.5|5865.5|5859.5|3
1641570160000|2022-01-07 15:42:40|5865|5859|5865|5859|5865.5|5859.5|5864.6|5858.6|4
1641570180000|2022-01-07 15:43:00|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|2
1641570190000|2022-01-07 15:43:10|5865|5859|5865.5|5859.5|5865.5|5859.5|5865|5859|2
1641570200000|2022-01-07 15:43:20|5864.9|5858.9|5864.4|5858.4|5864.9|5858.9|5864.4|5858.4|1
1641570210000|2022-01-07 15:43:30|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|4
1641570220000|2022-01-07 15:43:40|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1641570230000|2022-01-07 15:43:50|5863.9|5857.9|5863.4|5857.4|5863.9|5857.9|5863.4|5857.4|6
1641570240000|2022-01-07 15:44:00|5863.5|5857.5|5866.4|5860.4|5866.5|5860.5|5863.5|5857.5|15
1641570250000|2022-01-07 15:44:10|5865.5|5859.5|5865|5859|5865.5|5859.5|5863.4|5857.4|11
1641570260000|2022-01-07 15:44:20|5864.5|5858.5|5864|5858|5864.5|5858.5|5864|5858|4
1641570270000|2022-01-07 15:44:30|5863.6|5857.6|5864|5858|5864|5858|5863.5|5857.5|5
1641570280000|2022-01-07 15:44:40|5863.5|5857.5|5863.5|5857.5|5864|5858|5863.5|5857.5|0
1641570290000|2022-01-07 15:44:50|5863.6|5857.6|5865|5859|5865|5859|5863.6|5857.6|3
1641570300000|2022-01-07 15:45:00|5864.5|5858.5|5863.5|5857.5|5865|5859|5863.5|5857.5|4
1641570310000|2022-01-07 15:45:10|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|2
1641570320000|2022-01-07 15:45:20|5864.5|5858.5|5863.5|5857.5|5864.5|5858.5|5863.5|5857.5|4
1641570330000|2022-01-07 15:45:30|5863.6|5857.6|5863.5|5857.5|5864.5|5858.5|5863.5|5857.5|15
1641570340000|2022-01-07 15:45:40|5863.6|5857.6|5866.5|5860.5|5866.9|5860.9|5863.6|5857.6|12
1641570350000|2022-01-07 15:45:50|5866.9|5860.9|5866.4|5860.4|5867|5861|5866|5860|8
1641570360000|2022-01-07 15:46:00|5865.5|5859.5|5864|5858|5865.5|5859.5|5863.9|5857.9|19
1641570370000|2022-01-07 15:46:10|5864.4|5858.4|5865.5|5859.5|5865.5|5859.5|5864|5858|20
1641570390000|2022-01-07 15:46:30|5865|5859|5865|5859|5865.5|5859.5|5865|5859|10
1641570400000|2022-01-07 15:46:40|5864.1|5858.1|5864|5858|5864.1|5858.1|5863.5|5857.5|6
1641570410000|2022-01-07 15:46:50|5863.9|5857.9|5864|5858|5864|5858|5863.5|5857.5|17
1641570420000|2022-01-07 15:47:00|5863.9|5857.9|5863.4|5857.4|5863.9|5857.9|5863.3|5857.3|27
1641570430000|2022-01-07 15:47:10|5863.5|5857.5|5863.3|5857.3|5864.3|5858.3|5862.8|5856.8|10
1641570440000|2022-01-07 15:47:20|5863.8|5857.8|5864.3|5858.3|5864.3|5858.3|5863.7|5857.7|7
1641570450000|2022-01-07 15:47:30|5864.8|5858.8|5864.3|5858.3|5864.8|5858.8|5864.3|5858.3|11
1641570460000|2022-01-07 15:47:40|5864.4|5858.4|5868.3|5862.3|5868.3|5862.3|5864.4|5858.4|6
1641570470000|2022-01-07 15:47:50|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|3
1641570480000|2022-01-07 15:48:00|5867.7|5861.7|5867.3|5861.3|5867.8|5861.8|5867.2|5861.2|4
1641570490000|2022-01-07 15:48:10|5868.1|5862.1|5868.3|5862.3|5868.3|5862.3|5868.1|5862.1|5
1641570500000|2022-01-07 15:48:20|5869.1|5863.1|5870.3|5864.3|5870.3|5864.3|5869.1|5863.1|11
1641570510000|2022-01-07 15:48:30|5869.8|5863.8|5869.3|5863.3|5869.8|5863.8|5869.3|5863.3|4
1641570520000|2022-01-07 15:48:40|5868.8|5862.8|5868.3|5862.3|5868.8|5862.8|5868.3|5862.3|1
1641570530000|2022-01-07 15:48:50|5865.8|5859.8|5866.8|5860.8|5866.8|5860.8|5865.8|5859.8|4
1641570540000|2022-01-07 15:49:00|5867.3|5861.3|5863.5|5857.5|5867.3|5861.3|5863.5|5857.5|44
1641570550000|2022-01-07 15:49:10|5863.6|5857.6|5865.5|5859.5|5865.5|5859.5|5863.5|5857.5|22
1641570560000|2022-01-07 15:49:20|5864.6|5858.6|5865|5859|5865.5|5859.5|5864|5858|6
1641570570000|2022-01-07 15:49:30|5864.5|5858.5|5864.5|5858.5|5865|5859|5864|5858|4
1641570580000|2022-01-07 15:49:40|5865|5859|5863.5|5857.5|5865|5859|5863.5|5857.5|5
1641570590000|2022-01-07 15:49:50|5864|5858|5865|5859|5865|5859|5864|5858|10
1641570600000|2022-01-07 15:50:00|5865.5|5859.5|5865.4|5859.4|5865.5|5859.5|5864.5|5858.5|101
1641570610000|2022-01-07 15:50:10|5865.3|5859.3|5864.9|5858.9|5865.3|5859.3|5864.9|5858.9|7
1641570620000|2022-01-07 15:50:20|5868.3|5862.3|5867.3|5861.3|5868.3|5862.3|5867.3|5861.3|8
1641570630000|2022-01-07 15:50:30|||||||||2
1641570640000|2022-01-07 15:50:40|5866.9|5860.9|5867.3|5861.3|5867.3|5861.3|5866.9|5860.9|5
1641570650000|2022-01-07 15:50:50|5866.9|5860.9|5866.9|5860.9|5867.3|5861.3|5866.9|5860.9|6
1641570660000|2022-01-07 15:51:00|5866.4|5860.4|5866.3|5860.3|5866.9|5860.9|5866.3|5860.3|2
1641570670000|2022-01-07 15:51:10|5864.7|5858.7|5863.8|5857.8|5865.3|5859.3|5863.4|5857.4|12
1641570680000|2022-01-07 15:51:20|5863.3|5857.3|5863.8|5857.8|5864.3|5858.3|5863.3|5857.3|4
1641570690000|2022-01-07 15:51:30|5863.4|5857.4|5863.3|5857.3|5863.4|5857.4|5863.3|5857.3|1
1641570700000|2022-01-07 15:51:40|5864.3|5858.3|5863.3|5857.3|5864.3|5858.3|5863.3|5857.3|21
1641570710000|2022-01-07 15:51:50|||||||||4
1641570720000|2022-01-07 15:52:00|5859.4|5853.4|5856|5850|5859.4|5853.4|5855.1|5849.1|24
1641570730000|2022-01-07 15:52:10|5856.4|5850.4|5854.5|5848.5|5856.4|5850.4|5854.5|5848.5|2
1641570740000|2022-01-07 15:52:20|5853.1|5847.1|5851.5|5845.5|5853.1|5847.1|5851.5|5845.5|19
1641570750000|2022-01-07 15:52:30|5851.1|5845.1|5847|5841|5851.1|5845.1|5845.5|5839.5|4
1641570760000|2022-01-07 15:52:40|5846.6|5840.6|5847.9|5841.9|5847.9|5841.9|5846.6|5840.6|11
1641570770000|2022-01-07 15:52:50|5848.6|5842.6|5849|5843|5849.5|5843.5|5848.5|5842.5|18
1641570780000|2022-01-07 15:53:00|5848.5|5842.5|5849.5|5843.5|5849.5|5843.5|5848.1|5842.1|7
1641570790000|2022-01-07 15:53:10|5849|5843|5848|5842|5849|5843|5846|5840|32
1641570800000|2022-01-07 15:53:20|5848.1|5842.1|5849.5|5843.5|5850|5844|5848.1|5842.1|14
1641570810000|2022-01-07 15:53:30|5848.5|5842.5|5847|5841|5848.5|5842.5|5846.1|5840.1|4
1641570820000|2022-01-07 15:53:40|5846.1|5840.1|5846|5840|5846.4|5840.4|5845.5|5839.5|9
1641570830000|2022-01-07 15:53:50|5846.8|5840.8|5847.1|5841.1|5848.9|5842.9|5846.8|5840.8|13
1641570840000|2022-01-07 15:54:00|5846|5840|5846|5840|5846|5840|5844.5|5838.5|17
1641570850000|2022-01-07 15:54:10|5846.4|5840.4|5846.9|5840.9|5846.9|5840.9|5846|5840|34
1641570860000|2022-01-07 15:54:20|5847|5841|5847|5841|5847|5841|5847|5841|0
1641570870000|2022-01-07 15:54:30|5846.5|5840.5|5846.5|5840.5|5846.9|5840.9|5846.5|5840.5|3
1641570880000|2022-01-07 15:54:40|5846.9|5840.9|5846.9|5840.9|5847.4|5841.4|5846.5|5840.5|23
1641570890000|2022-01-07 15:54:50|5846.5|5840.5|5846.9|5840.9|5846.9|5840.9|5846.4|5840.4|1
1641570900000|2022-01-07 15:55:00|5846.5|5840.5|5846.5|5840.5|5846.9|5840.9|5846.5|5840.5|8
1641570910000|2022-01-07 15:55:10|5846.9|5840.9|5846.5|5840.5|5848.5|5842.5|5846.5|5840.5|14
1641570920000|2022-01-07 15:55:20|5846.6|5840.6|5850.5|5844.5|5850.5|5844.5|5846.6|5840.6|19
1641570930000|2022-01-07 15:55:30|5850|5844|5846.9|5840.9|5850.4|5844.4|5844.5|5838.5|40
1641570940000|2022-01-07 15:55:40|5844.9|5838.9|5846|5840|5846|5840|5844.9|5838.9|12
1641570950000|2022-01-07 15:55:50|5846.5|5840.5|5851.9|5845.9|5851.9|5845.9|5846.5|5840.5|24
1641570960000|2022-01-07 15:56:00|5850.9|5844.9|5848.5|5842.5|5850.9|5844.9|5848.5|5842.5|6
1641570970000|2022-01-07 15:56:10|5848|5842|5846.5|5840.5|5848.5|5842.5|5846.5|5840.5|6
1641570980000|2022-01-07 15:56:20|5846.7|5840.7|5845.6|5839.6|5847.5|5841.5|5845.6|5839.6|9
1641570990000|2022-01-07 15:56:30|5846|5840|5848|5842|5849|5843|5846|5840|6
1641571000000|2022-01-07 15:56:40|5847.9|5841.9|5847|5841|5847.9|5841.9|5847|5841|3
1641571010000|2022-01-07 15:56:50|5846.1|5840.1|5844|5838|5846.1|5840.1|5844|5838|3
1641571020000|2022-01-07 15:57:00|5843.5|5837.5|5846.5|5840.5|5846.5|5840.5|5841.5|5835.5|50
1641571030000|2022-01-07 15:57:10|5847.5|5841.5|5848|5842|5848|5842|5847.5|5841.5|4
1641571040000|2022-01-07 15:57:20|5847.5|5841.5|5848.5|5842.5|5849|5843|5847.5|5841.5|7
1641571050000|2022-01-07 15:57:30|5849.4|5843.4|5849.5|5843.5|5849.5|5843.5|5849|5843|5
1641571060000|2022-01-07 15:57:40|5850.5|5844.5|5851.5|5845.5|5851.5|5845.5|5850.5|5844.5|6
1641571070000|2022-01-07 15:57:50|5851.6|5845.6|5852.5|5846.5|5854.4|5848.4|5851.6|5845.6|4
1641571080000|2022-01-07 15:58:00|5850.6|5844.6|5849.5|5843.5|5850.6|5844.6|5849.5|5843.5|14
1641571090000|2022-01-07 15:58:10|5849|5843|5848.5|5842.5|5849|5843|5848|5842|13
1641571100000|2022-01-07 15:58:20|5849|5843|5855|5849|5855|5849|5849|5843|26
1641571110000|2022-01-07 15:58:30|5855.4|5849.4|5853|5847|5855.5|5849.5|5853|5847|4
1641571120000|2022-01-07 15:58:40|5853.6|5847.6|5853|5847|5853.6|5847.6|5853|5847|3
1641571130000|2022-01-07 15:58:50|5852.6|5846.6|5857|5851|5857|5851|5852.5|5846.5|8
1641571140000|2022-01-07 15:59:00|5855|5849|5856|5850|5856.5|5850.5|5855|5849|8
1641571150000|2022-01-07 15:59:10|5856.5|5850.5|5857|5851|5857|5851|5856.5|5850.5|6
1641571160000|2022-01-07 15:59:20|5856|5850|5858|5852|5858|5852|5856|5850|4
1641571170000|2022-01-07 15:59:30|5857.6|5851.6|5856.6|5850.6|5858.5|5852.5|5856.1|5850.1|6
1641571180000|2022-01-07 15:59:40|5856|5850|5849.6|5843.6|5856.1|5850.1|5849.6|5843.6|21
1641571190000|2022-01-07 15:59:50|5849.4|5843.4|5845.1|5839.1|5849.4|5843.4|5845.1|5839.1|110
1641571200000|2022-01-07 16:00:00|5849|5843|5845.5|5839.5|5851|5845|5845.5|5839.5|25
1641571210000|2022-01-07 16:00:10|5844.7|5838.7|5837.1|5831.1|5844.7|5838.7|5836.1|5830.1|44
1641571220000|2022-01-07 16:00:20|5837.5|5831.5|5841.5|5835.5|5841.9|5835.9|5837.5|5831.5|10
1641571230000|2022-01-07 16:00:30|5842.4|5836.4|5839.5|5833.5|5842.4|5836.4|5839.5|5833.5|14
1641571240000|2022-01-07 16:00:40|5835.5|5829.5|5826.1|5820.1|5835.5|5829.5|5825.5|5819.5|46
1641571250000|2022-01-07 16:00:50|5826.5|5820.5|5833|5827|5833.4|5827.4|5825|5819|49
1641571260000|2022-01-07 16:01:00|5830.5|5824.5|5829|5823|5831|5825|5828.5|5822.5|19
1641571270000|2022-01-07 16:01:10|5829.5|5823.5|5819.6|5813.6|5829.5|5823.5|5815.1|5809.1|32
1641571280000|2022-01-07 16:01:20|5819.8|5813.8|5819.2|5813.2|5821.2|5815.2|5815.7|5809.7|76
1641571290000|2022-01-07 16:01:30|5818.7|5812.7|5820.2|5814.2|5821.2|5815.2|5818.7|5812.7|10
1641571300000|2022-01-07 16:01:40|5821|5815|5829.2|5823.2|5829.2|5823.2|5820.2|5814.2|29
1641571310000|2022-01-07 16:01:50|5828.8|5822.8|5826.2|5820.2|5831.6|5825.6|5826.2|5820.2|36
1641571320000|2022-01-07 16:02:00|5825.2|5819.2|5824.2|5818.2|5825.2|5819.2|5823.7|5817.7|14
1641571330000|2022-01-07 16:02:10|5823.2|5817.2|5819.7|5813.7|5823.7|5817.7|5819.7|5813.7|24
1641571340000|2022-01-07 16:02:20|5818.7|5812.7|5816.6|5810.6|5818.7|5812.7|5815.7|5809.7|21
1641571350000|2022-01-07 16:02:30|5816.2|5810.2|5820.2|5814.2|5821.2|5815.2|5816.2|5810.2|30
1641571360000|2022-01-07 16:02:40|5819.3|5813.3|5815.2|5809.2|5819.3|5813.3|5815.2|5809.2|24
1641571370000|2022-01-07 16:02:50|5815.6|5809.6|5815.2|5809.2|5815.6|5809.6|5815.2|5809.2|3
1641571380000|2022-01-07 16:03:00|5814.8|5808.8|5816.2|5810.2|5817.7|5811.7|5814.8|5808.8|15
1641571390000|2022-01-07 16:03:10|5815.7|5809.7|5816.1|5810.1|5816.1|5810.1|5814.7|5808.7|19
1641571400000|2022-01-07 16:03:20|5815.2|5809.2|5816.1|5810.1|5817.1|5811.1|5815.2|5809.2|20
1641571410000|2022-01-07 16:03:30|5816.2|5810.2|5805.7|5799.7|5816.2|5810.2|5804.7|5798.7|64
1641571420000|2022-01-07 16:03:40|5805.2|5799.2|5806.6|5800.6|5808.7|5802.7|5804.7|5798.7|55
1641571430000|2022-01-07 16:03:50|5806.2|5800.2|5805.2|5799.2|5806.6|5800.6|5805.2|5799.2|6
1641571440000|2022-01-07 16:04:00|5806.6|5800.6|5805.7|5799.7|5808.1|5802.1|5805.7|5799.7|15
1641571450000|2022-01-07 16:04:10|5805.2|5799.2|5796.4|5790.4|5805.2|5799.2|5796.4|5790.4|41
1641571460000|2022-01-07 16:04:20|5796.6|5790.6|5799.8|5793.8|5800.2|5794.2|5796.6|5790.6|23
1641571470000|2022-01-07 16:04:30|5800.2|5794.2|5805.7|5799.7|5805.7|5799.7|5800.2|5794.2|14
1641571480000|2022-01-07 16:04:40|5804.8|5798.8|5803.2|5797.2|5804.8|5798.8|5803.2|5797.2|4
1641571490000|2022-01-07 16:04:50|5803.3|5797.3|5807.7|5801.7|5807.7|5801.7|5803.3|5797.3|16
1641571500000|2022-01-07 16:05:00|5807.6|5801.6|5809.7|5803.7|5810.2|5804.2|5807.3|5801.3|9
1641571510000|2022-01-07 16:05:10|5809.3|5803.3|5809.2|5803.2|5809.3|5803.3|5808.3|5802.3|10
1641571520000|2022-01-07 16:05:20|5809.7|5803.7|5810.3|5804.3|5810.7|5804.7|5809.7|5803.7|3
1641571530000|2022-01-07 16:05:30|5810.7|5804.7|5819.2|5813.2|5819.2|5813.2|5810.7|5804.7|19
1641571540000|2022-01-07 16:05:40|5818.8|5812.8|5822.2|5816.2|5823.2|5817.2|5818.3|5812.3|19
1641571550000|2022-01-07 16:05:50|5823.1|5817.1|5827.2|5821.2|5827.2|5821.2|5823.1|5817.1|18
1641571560000|2022-01-07 16:06:00|5828.1|5822.1|5825.7|5819.7|5828.6|5822.6|5823.7|5817.7|22
1641571570000|2022-01-07 16:06:10|5825.6|5819.6|5819.3|5813.3|5825.6|5819.6|5819.3|5813.3|11
1641571580000|2022-01-07 16:06:20|5820.2|5814.2|5822.2|5816.2|5822.2|5816.2|5818.2|5812.2|24
1641571590000|2022-01-07 16:06:30|5821.7|5815.7|5820.2|5814.2|5821.7|5815.7|5818.9|5812.9|6
1641571600000|2022-01-07 16:06:40|5819.7|5813.7|5818.2|5812.2|5820.2|5814.2|5818.2|5812.2|1
1641571610000|2022-01-07 16:06:50|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5818.2|5812.2|8
1641571620000|2022-01-07 16:07:00|5822.1|5816.1|5820.7|5814.7|5822.1|5816.1|5820.2|5814.2|8
1641571630000|2022-01-07 16:07:10|5821.2|5815.2|5823.2|5817.2|5823.2|5817.2|5821.2|5815.2|7
1641571640000|2022-01-07 16:07:20|5823.6|5817.6|5824.2|5818.2|5824.2|5818.2|5823.6|5817.6|3
1641571650000|2022-01-07 16:07:30|5824.6|5818.6|5823.2|5817.2|5824.7|5818.7|5823.2|5817.2|5
1641571660000|2022-01-07 16:07:40|5822.7|5816.7|5821.6|5815.6|5822.7|5816.7|5821.1|5815.1|2
1641571670000|2022-01-07 16:07:50|5821.8|5815.8|5821.2|5815.2|5822.7|5816.7|5821.2|5815.2|8
1641571680000|2022-01-07 16:08:00|5821.7|5815.7|5823.2|5817.2|5823.2|5817.2|5821.7|5815.7|6
1641571690000|2022-01-07 16:08:10|||||||||1
1641571700000|2022-01-07 16:08:20|5823.6|5817.6|5821.7|5815.7|5823.6|5817.6|5821.7|5815.7|5
1641571710000|2022-01-07 16:08:30|5829|5823|5830.1|5824.1|5832.5|5826.5|5829|5823|60
1641571720000|2022-01-07 16:08:40|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5828.7|5822.7|4
1641571730000|2022-01-07 16:08:50|5830.1|5824.1|5829.2|5823.2|5831.1|5825.1|5829.2|5823.2|14
1641571740000|2022-01-07 16:09:00|5828.8|5822.8|5826.7|5820.7|5829.2|5823.2|5826.7|5820.7|4
1641571750000|2022-01-07 16:09:10|5826.3|5820.3|5824.7|5818.7|5826.7|5820.7|5824.7|5818.7|9
1641571760000|2022-01-07 16:09:20|5825.2|5819.2|5824.1|5818.1|5825.2|5819.2|5822.7|5816.7|6
1641571770000|2022-01-07 16:09:30|5824.2|5818.2|5822.7|5816.7|5824.2|5818.2|5822.2|5816.2|1
1641571780000|2022-01-07 16:09:40|5822.3|5816.3|5823.2|5817.2|5823.2|5817.2|5822.2|5816.2|1
1641571790000|2022-01-07 16:09:50|5823.1|5817.1|5823.7|5817.7|5823.7|5817.7|5822.9|5816.9|9
1641571800000|2022-01-07 16:10:00|5823.9|5817.9|5827.7|5821.7|5828.7|5822.7|5823.9|5817.9|24
1641571810000|2022-01-07 16:10:10|5827.9|5821.9|5828.2|5822.2|5829.1|5823.1|5827.9|5821.9|6
1641571820000|2022-01-07 16:10:20|5828.3|5822.3|5829.5|5823.5|5829.5|5823.5|5823.1|5817.1|26
1641571830000|2022-01-07 16:10:30|5829|5823|5828|5822|5829|5823|5827.5|5821.5|2
1641571840000|2022-01-07 16:10:40|5827.9|5821.9|5826|5820|5828|5822|5826|5820|3
1641571850000|2022-01-07 16:10:50|5825.5|5819.5|5825|5819|5825.5|5819.5|5825|5819|2
1641571860000|2022-01-07 16:11:00|5824.5|5818.5|5824|5818|5824.5|5818.5|5823.5|5817.5|7
1641571870000|2022-01-07 16:11:10|5823.6|5817.6|5821|5815|5825|5819|5821|5815|10
1641571880000|2022-01-07 16:11:20|5820.5|5814.5|5821.5|5815.5|5821.5|5815.5|5820.5|5814.5|7
1641571890000|2022-01-07 16:11:30|5821.1|5815.1|5823|5817|5825|5819|5821.1|5815.1|17
1641571900000|2022-01-07 16:11:40|5822.5|5816.5|5821|5815|5822.5|5816.5|5821|5815|2
1641571910000|2022-01-07 16:11:50|5821.1|5815.1|5821|5815|5821.1|5815.1|5821|5815|5
1641571920000|2022-01-07 16:12:00|5821.5|5815.5|5821|5815|5821.5|5815.5|5821|5815|5
1641571930000|2022-01-07 16:12:10|5820.5|5814.5|5817|5811|5820.5|5814.5|5817|5811|4
1641571940000|2022-01-07 16:12:20|5816|5810|5816|5810|5816|5810|5816|5810|5
1641571950000|2022-01-07 16:12:30|5816.2|5810.2|5817|5811|5817|5811|5816|5810|10
1641571960000|2022-01-07 16:12:40|5816|5810|5817.9|5811.9|5817.9|5811.9|5815.5|5809.5|4
1641571970000|2022-01-07 16:12:50|5818.1|5812.1|5816.5|5810.5|5819.9|5813.9|5815.5|5809.5|14
1641571980000|2022-01-07 16:13:00|5817|5811|5818.5|5812.5|5818.5|5812.5|5817|5811|5
1641571990000|2022-01-07 16:13:10|5818|5812|5817|5811|5818|5812|5817|5811|5
1641572000000|2022-01-07 16:13:20|5816|5810|5815.9|5809.9|5816|5810|5815.9|5809.9|1
1641572010000|2022-01-07 16:13:30|5816.1|5810.1|5813|5807|5817|5811|5813|5807|6
1641572020000|2022-01-07 16:13:40|5812.5|5806.5|5811|5805|5812.5|5806.5|5811|5805|1
1641572030000|2022-01-07 16:13:50|5811.8|5805.8|5813|5807|5813|5807|5811.8|5805.8|10
1641572040000|2022-01-07 16:14:00|5813.4|5807.4|5814.5|5808.5|5815.5|5809.5|5813.4|5807.4|9
1641572050000|2022-01-07 16:14:10|5814|5808|5817.8|5811.8|5817.8|5811.8|5814|5808|4
1641572060000|2022-01-07 16:14:20|5817.9|5811.9|5816.5|5810.5|5818.5|5812.5|5816.5|5810.5|4
1641572070000|2022-01-07 16:14:30|5817|5811|5816|5810|5817|5811|5816|5810|16
1641572080000|2022-01-07 16:14:40|5816.9|5810.9|5817.5|5811.5|5818.1|5812.1|5816.9|5810.9|5
1641572090000|2022-01-07 16:14:50|5817|5811|5817|5811|5817|5811|5816|5810|4
1641572100000|2022-01-07 16:15:00|5817.9|5811.9|5816.5|5810.5|5818.5|5812.5|5816.5|5810.5|7
1641572110000|2022-01-07 16:15:10|5817|5811|5821|5815|5821.3|5815.3|5817|5811|17
1641572120000|2022-01-07 16:15:20|5821.5|5815.5|5824|5818|5824|5818|5821.5|5815.5|4
1641572130000|2022-01-07 16:15:30|5823.6|5817.6|5823.1|5817.1|5823.6|5817.6|5823.1|5817.1|0
1641572150000|2022-01-07 16:15:50|5824.8|5818.8|5823.1|5817.1|5825|5819|5823.1|5817.1|4
1641572160000|2022-01-07 16:16:00|5823.5|5817.5|5825|5819|5826.5|5820.5|5823.5|5817.5|6
1641572170000|2022-01-07 16:16:10|5824.9|5818.9|5823.1|5817.1|5824.9|5818.9|5823.1|5817.1|3
1641572180000|2022-01-07 16:16:20|5824.5|5818.5|5824.5|5818.5|5825|5819|5824.5|5818.5|5
1641572190000|2022-01-07 16:16:30|5826.1|5820.1|5827.1|5821.1|5827.1|5821.1|5826.1|5820.1|10
1641572200000|2022-01-07 16:16:40|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5
1641572210000|2022-01-07 16:16:50|5828|5822|5828|5822|5829|5823|5828|5822|18
1641572220000|2022-01-07 16:17:00|5827.1|5821.1|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|16
1641572230000|2022-01-07 16:17:10|5820.9|5814.9|5820|5814|5821|5815|5819|5813|21
1641572240000|2022-01-07 16:17:20|5819|5813|5816|5810|5819|5813|5816|5810|10
1641572250000|2022-01-07 16:17:30|5816.1|5810.1|5821.6|5815.6|5821.6|5815.6|5815.2|5809.2|35
1641572260000|2022-01-07 16:17:40|5821.4|5815.4|5817.1|5811.1|5821.4|5815.4|5817.1|5811.1|7
1641572270000|2022-01-07 16:17:50|5817.6|5811.6|5815.1|5809.1|5817.7|5811.7|5814.2|5808.2|40
1641572280000|2022-01-07 16:18:00|5814.7|5808.7|5815.6|5809.6|5815.6|5809.6|5814.1|5808.1|8
1641572290000|2022-01-07 16:18:10|5815|5809|5814|5808|5815|5809|5814|5808|2
1641572300000|2022-01-07 16:18:20|5814.4|5808.4|5815.6|5809.6|5815.6|5809.6|5814|5808|10
1641572310000|2022-01-07 16:18:30|5815.7|5809.7|5813.2|5807.2|5815.7|5809.7|5813.2|5807.2|25
1641572320000|2022-01-07 16:18:40|5814.2|5808.2|5815.1|5809.1|5815.8|5809.8|5814.2|5808.2|12
1641572330000|2022-01-07 16:18:50|5815.2|5809.2|5815.2|5809.2|5815.7|5809.7|5814.7|5808.7|2
1641572340000|2022-01-07 16:19:00|5815.7|5809.7|5813.2|5807.2|5815.7|5809.7|5813.2|5807.2|9
1641572350000|2022-01-07 16:19:10|5813.3|5807.3|5815.2|5809.2|5815.7|5809.7|5813.3|5807.3|12
1641572360000|2022-01-07 16:19:20|5819|5813|5836.2|5830.2|5838.9|5832.9|5819|5813|65
1641572370000|2022-01-07 16:19:30|5836.6|5830.6|5839.7|5833.7|5840.1|5834.1|5836.2|5830.2|13
1641572380000|2022-01-07 16:19:40|5840.7|5834.7|5844.2|5838.2|5846.7|5840.7|5839.2|5833.2|26
1641572390000|2022-01-07 16:19:50|5843.7|5837.7|5843.2|5837.2|5845.2|5839.2|5842.1|5836.1|12
1641572400000|2022-01-07 16:20:00|5843.6|5837.6|5845.2|5839.2|5849.6|5843.6|5842.8|5836.8|47
1641572410000|2022-01-07 16:20:10|5845.7|5839.7|5852.6|5846.6|5853|5847|5844.7|5838.7|92
1641572420000|2022-01-07 16:20:20|5851|5845|5850.5|5844.5|5856.5|5850.5|5849.5|5843.5|26
1641572430000|2022-01-07 16:20:30|5850.1|5844.1|5848.9|5842.9|5857.8|5845.5|5848.9|5842.8|56
1641572440000|2022-01-07 16:20:40|5847|5841|5847.3|5841.3|5847.4|5841.4|5846.4|5840.4|7
1641572450000|2022-01-07 16:20:50|5851.4|5845.4|5851|5845|5852|5846|5848.4|5842.4|14
1641572460000|2022-01-07 16:21:00|||||||||2
1641572470000|2022-01-07 16:21:10|5847.5|5841.5|5845.4|5839.4|5847.5|5841.5|5843.5|5837.5|47
1641572480000|2022-01-07 16:21:20|5844|5838|5845|5839|5846|5840|5843.5|5837.5|71
1641572490000|2022-01-07 16:21:30|5848.5|5842.5|5851.5|5845.5|5851.5|5845.5|5847.5|5841.5|17
1641572500000|2022-01-07 16:21:40|5853|5847|5850|5844|5854.9|5848.9|5850|5844|22
1641572510000|2022-01-07 16:21:50|5853|5847|5849.7|5843.7|5853|5847|5846.2|5840.2|58
1641572520000|2022-01-07 16:22:00|5850.2|5844.2|5840.7|5834.7|5850.2|5844.2|5840.7|5834.7|50
1641572530000|2022-01-07 16:22:10|5840.8|5834.8|5846.7|5840.7|5847.2|5841.2|5840.8|5834.8|28
1641572540000|2022-01-07 16:22:20|5847.2|5841.2|5846.2|5840.2|5847.8|5841.8|5845.7|5839.7|22
1641572550000|2022-01-07 16:22:30|5845.2|5839.2|5841.3|5835.3|5845.7|5839.7|5841.3|5835.3|8
1641572560000|2022-01-07 16:22:40|5841.7|5835.7|5844.6|5838.6|5845.7|5839.7|5841.7|5835.7|15
1641572570000|2022-01-07 16:22:50|5844.7|5838.7|5844.7|5838.7|5846.2|5840.2|5843.2|5837.2|10
1641572580000|2022-01-07 16:23:00|5844.2|5838.2|5845.2|5839.2|5846.1|5840.1|5844.2|5838.2|14
1641572590000|2022-01-07 16:23:10|5844.7|5838.7|5843.2|5837.2|5844.7|5838.7|5843.2|5837.2|4
1641572600000|2022-01-07 16:23:20|5844.2|5838.2|5844.2|5838.2|5845.2|5839.2|5843.3|5837.3|15
1641572610000|2022-01-07 16:23:30|5845.2|5839.2|5852.1|5846.1|5852.1|5846.1|5845.2|5839.2|25
1641572620000|2022-01-07 16:23:40|5852.7|5846.7|5852.5|5846.5|5853.1|5847.1|5850.7|5844.7|25
1641572630000|2022-01-07 16:23:50|5852.6|5846.6|5849.7|5843.7|5852.6|5846.6|5847.7|5841.7|19
1641572640000|2022-01-07 16:24:00|5849.3|5843.3|5847.2|5841.2|5849.3|5843.3|5846.7|5840.7|5
1641572650000|2022-01-07 16:24:10|5847.5|5841.5|5851.1|5845.1|5851.1|5845.1|5846.7|5840.7|22
1641572660000|2022-01-07 16:24:20|5850.7|5844.7|5848.2|5842.2|5850.7|5844.7|5848.2|5842.2|3
1641572670000|2022-01-07 16:24:30|5847.8|5841.8|5846.3|5840.3|5847.8|5841.8|5846.3|5840.3|7
1641572680000|2022-01-07 16:24:40|5845.7|5839.7|5845.8|5839.8|5845.8|5839.8|5842.8|5836.8|23
1641572690000|2022-01-07 16:24:50|5846.4|5840.4|5843.4|5837.4|5848.7|5842.7|5843.3|5837.3|38
1641572700000|2022-01-07 16:25:00|5844.3|5838.3|5840.3|5834.3|5844.8|5838.8|5840.3|5834.3|16
1641572710000|2022-01-07 16:25:10|5838.3|5832.3|5843.8|5837.8|5844.5|5838.5|5838.3|5832.3|18
1641572720000|2022-01-07 16:25:20|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|0
1641572730000|2022-01-07 16:25:30|5843.7|5837.7|5844.2|5838.2|5845|5839|5843.7|5837.7|8
1641572740000|2022-01-07 16:25:40|5843.8|5837.8|5846.2|5840.2|5847.2|5841.2|5843.7|5837.7|7
1641572750000|2022-01-07 16:25:50|5846.6|5840.6|5853.6|5847.6|5853.7|5847.7|5845.7|5839.7|28
1641572760000|2022-01-07 16:26:00|5853.7|5847.7|5851.2|5845.2|5853.7|5847.7|5851.2|5845.2|6
1641572770000|2022-01-07 16:26:10|5853.2|5847.2|5854.2|5848.2|5854.2|5848.2|5853.2|5847.2|9
1641572780000|2022-01-07 16:26:20|5853.8|5847.8|5858.2|5852.2|5858.2|5852.2|5853.2|5847.2|4
1641572790000|2022-01-07 16:26:30|5857.6|5851.6|5858.2|5852.2|5861.2|5855.2|5857.6|5851.6|7
1641572800000|2022-01-07 16:26:40|5859.3|5853.3|5860.2|5854.2|5862.1|5856.1|5858.2|5852.2|13
1641572810000|2022-01-07 16:26:50|5858.2|5852.2|5855.2|5849.2|5859.7|5853.7|5855.2|5849.2|21
1641572820000|2022-01-07 16:27:00|5855.7|5849.7|5856.2|5850.2|5856.2|5850.2|5855.2|5849.2|5
1641572830000|2022-01-07 16:27:10|5858.2|5852.2|5859.7|5853.7|5861.2|5855.2|5857.7|5851.7|38
1641572840000|2022-01-07 16:27:20|5859.3|5853.3|5858.7|5852.7|5859.3|5853.3|5857.8|5851.8|7
1641572850000|2022-01-07 16:27:30|5858.2|5852.2|5857.2|5851.2|5858.2|5852.2|5857.2|5851.2|2
1641572860000|2022-01-07 16:27:40|5857.6|5851.6|5856.2|5850.2|5857.6|5851.6|5856.2|5850.2|2
1641572870000|2022-01-07 16:27:50|5855.8|5849.8|5855.7|5849.7|5855.8|5849.8|5853.2|5847.2|117
1641572880000|2022-01-07 16:28:00|5856.7|5850.7|5857.2|5851.2|5857.2|5851.2|5856.7|5850.7|6
1641572890000|2022-01-07 16:28:10|5857.6|5851.6|5859.2|5853.2|5859.2|5853.2|5857.6|5851.6|19
1641572900000|2022-01-07 16:28:20|5859.3|5853.3|5860.2|5854.2|5860.2|5854.2|5858.7|5852.7|6
1641572910000|2022-01-07 16:28:30|5860.1|5854.1|5858.2|5852.2|5860.2|5854.2|5857.2|5851.2|11
1641572920000|2022-01-07 16:28:40|5857.2|5851.2|5856.7|5850.7|5857.7|5851.7|5856.7|5850.7|1
1641572930000|2022-01-07 16:28:50|5857.2|5851.2|5860.2|5854.2|5860.2|5854.2|5856.8|5850.8|14
1641572940000|2022-01-07 16:29:00|5859.7|5853.7|5861.2|5855.2|5861.2|5855.2|5859.7|5853.7|7
1641572950000|2022-01-07 16:29:10|5861.6|5855.6|5865.7|5859.7|5866.2|5860.2|5861.6|5855.6|6
1641572960000|2022-01-07 16:29:20|5867.2|5861.2|5874.9|5868.9|5874.9|5868.9|5867.2|5861.2|18
1641572970000|2022-01-07 16:29:30|5875|5869|5874.5|5868.5|5875.1|5869.1|5874.5|5868.5|15
1641572980000|2022-01-07 16:29:40|5874.6|5868.6|5875|5869|5875|5869|5874.6|5868.6|1
1641572990000|2022-01-07 16:29:50|5874.5|5868.5|5872|5866|5875|5869|5872|5866|77
1641573000000|2022-01-07 16:30:00|5871.5|5865.5|5873.5|5867.5|5873.5|5867.5|5870.9|5864.9|12
1641573010000|2022-01-07 16:30:10|5872.7|5866.7|5875|5869|5875|5869|5872.5|5866.5|18
1641573020000|2022-01-07 16:30:20|5874.5|5868.5|5874|5868|5875|5869|5872.8|5866.8|16
1641573030000|2022-01-07 16:30:30|5874.6|5868.6|5873.9|5867.9|5874.6|5868.6|5872.7|5866.7|4
1641573040000|2022-01-07 16:30:40|5873.4|5867.4|5870|5864|5877|5871|5870|5864|83
1641573050000|2022-01-07 16:30:50|5870.4|5864.4|5867|5861|5870.4|5864.4|5866|5860|12
1641573060000|2022-01-07 16:31:00|5867.4|5861.4|5869.5|5863.5|5870.2|5864.2|5867.4|5861.4|25
1641573070000|2022-01-07 16:31:10|5870|5864|5870.5|5864.5|5871.5|5865.5|5870|5864|9
1641573080000|2022-01-07 16:31:20|5870|5864|5870.5|5864.5|5871|5865|5869.5|5863.5|1
1641573090000|2022-01-07 16:31:30|5871|5865|5872|5866|5872.5|5866.5|5870|5864|18
1641573100000|2022-01-07 16:31:40|5877|5871|5877.1|5871.1|5877.5|5871.5|5874|5868|24
1641573110000|2022-01-07 16:31:50|5877|5871|5880.8|5874.8|5882.1|5876.1|5877|5871|36
1641573120000|2022-01-07 16:32:00|5881.2|5875.2|5883|5877|5883.5|5877.5|5875.4|5869.4|33
1641573130000|2022-01-07 16:32:10|5883.5|5877.5|5886|5880|5886.4|5880.4|5883|5877|16
1641573140000|2022-01-07 16:32:20|5886.1|5880.1|5882.9|5876.9|5886.5|5880.5|5881.9|5875.9|18
1641573150000|2022-01-07 16:32:30|5883|5877|5883.4|5877.4|5886.4|5880.4|5883|5877|9
1641573160000|2022-01-07 16:32:40|5883.8|5877.8|5885|5879|5885.5|5879.5|5880.5|5874.1|34
1641573170000|2022-01-07 16:32:50|5884.5|5878.5|5883|5877|5885.5|5879.5|5881|5875|10
1641573180000|2022-01-07 16:33:00|5882.5|5876.5|5882|5876|5885.5|5879.5|5882|5876|13
1641573190000|2022-01-07 16:33:10|5881.5|5875.5|5881|5875|5882.5|5876.5|5878.7|5872.7|20
1641573200000|2022-01-07 16:33:20|5880.2|5874.2|5879.9|5873.9|5884|5878|5879.5|5873.5|12
1641573210000|2022-01-07 16:33:30|5880|5874|5884.5|5878.5|5884.5|5878.5|5878.6|5872.6|8
1641573220000|2022-01-07 16:33:40|5884.1|5878.1|5881.4|5875.4|5884.1|5878.1|5881.4|5875.4|6
1641573230000|2022-01-07 16:33:50|5881.8|5875.8|5880.6|5874.6|5885.9|5879.9|5880.6|5874.6|25
1641573240000|2022-01-07 16:34:00|5883.3|5877.3|5887.5|5881.5|5887.8|5881.8|5883.3|5877.3|22
1641573250000|2022-01-07 16:34:10|5887.1|5881.1|5887|5881|5889|5883|5884|5878|24
1641573260000|2022-01-07 16:34:20|5889.4|5883.4|5889.9|5883.9|5889.9|5883.9|5889.3|5883.3|14
1641573270000|2022-01-07 16:34:30|5888.5|5882.5|5887.5|5881.5|5888.5|5882.5|5886.5|5880.5|7
1641573280000|2022-01-07 16:34:40|5887.9|5881.9|5888.9|5882.9|5890.4|5884.4|5887|5881|13
1641573290000|2022-01-07 16:34:50|5889|5883|5886.9|5880.9|5890.1|5884.1|5886.5|5880.5|17
1641573300000|2022-01-07 16:35:00|5887|5881|5886.4|5880.4|5889|5883|5886|5880|11
1641573310000|2022-01-07 16:35:10|5885.5|5879.5|5882|5876|5885.5|5879.5|5881|5875|21
1641573330000|2022-01-07 16:35:30|5882.5|5876.5|5882|5876|5882.5|5876.5|5882|5876|3
1641573340000|2022-01-07 16:35:40|5882.6|5876.6|5885.5|5879.5|5885.5|5879.5|5882|5876|13
1641573350000|2022-01-07 16:35:50|5885.1|5879.1|5884.5|5878.5|5885.1|5879.1|5884|5878|4
1641573360000|2022-01-07 16:36:00|5884.4|5878.4|5881.5|5875.5|5885.6|5879.6|5881.5|5875.5|23
1641573370000|2022-01-07 16:36:10|5880.1|5874.1|5879|5873|5881|5875|5878|5872|13
1641573380000|2022-01-07 16:36:20|5878|5872|5883|5877|5883.5|5877.5|5878|5872|31
1641573390000|2022-01-07 16:36:30|5882.5|5876.5|5882.4|5876.4|5882.5|5876.5|5882.4|5876.4|2
1641573400000|2022-01-07 16:36:40|5882|5876|5887|5881|5887.4|5881.4|5882|5876|7
1641573410000|2022-01-07 16:36:50|5887.2|5881.2|5889|5883|5889|5883|5887.2|5881.2|3
1641573420000|2022-01-07 16:37:00|5889.4|5883.4|5890.8|5884.8|5890.8|5884.8|5889.4|5883.4|9
1641573430000|2022-01-07 16:37:10|5890.4|5884.4|5888.8|5882.8|5890.8|5884.8|5888.8|5882.8|18
1641573450000|2022-01-07 16:37:30|5890.3|5884.3|5893.3|5887.3|5893.7|5887.7|5890.3|5884.3|14
1641573460000|2022-01-07 16:37:40|5893.4|5887.4|5893.8|5887.8|5894.8|5888.8|5893.4|5887.4|3
1641573470000|2022-01-07 16:37:50|5893.3|5887.3|5892.8|5886.8|5893.3|5887.3|5892.8|5886.8|4
1641573480000|2022-01-07 16:38:00|5894|5888|5895.3|5889.3|5897.3|5891.3|5894|5888|19
1641573490000|2022-01-07 16:38:10|5895.8|5889.8|5896.8|5890.8|5896.8|5890.8|5895.8|5889.8|6
1641573500000|2022-01-07 16:38:20|5898.3|5892.3|5897.8|5891.8|5898.3|5892.3|5897.3|5891.3|4
1641573510000|2022-01-07 16:38:30|5898.2|5892.2|5897.8|5891.8|5898.3|5892.3|5897.8|5891.8|19
1641573520000|2022-01-07 16:38:40|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|0
1641573530000|2022-01-07 16:38:50|5897.9|5891.9|5897.8|5891.8|5897.9|5891.9|5897.3|5891.3|9
1641573540000|2022-01-07 16:39:00|5897.4|5891.4|5901.3|5895.3|5903.3|5897.3|5897.4|5891.4|82
1641573550000|2022-01-07 16:39:10|5901.7|5895.7|5902.3|5896.3|5902.3|5896.3|5901.7|5895.7|1
1641573560000|2022-01-07 16:39:20|5902.8|5896.8|5901.8|5895.8|5904.9|5898.9|5901.3|5895.3|23
1641573570000|2022-01-07 16:39:30|5902.2|5896.2|5900.8|5894.8|5902.2|5896.2|5900.8|5894.8|3
1641573580000|2022-01-07 16:39:40|5900.3|5894.3|5899.3|5893.3|5900.3|5894.3|5899.3|5893.3|14
1641573590000|2022-01-07 16:39:50|5900.1|5894.1|5904.8|5898.8|5904.8|5898.8|5898.8|5892.8|12
1641573600000|2022-01-07 16:40:00|5905.8|5899.8|5904.8|5898.8|5906.3|5900.3|5903.9|5897.9|19
1641573610000|2022-01-07 16:40:10|5904.3|5898.3|5906.7|5900.7|5906.7|5900.7|5904.3|5898.3|11
1641573620000|2022-01-07 16:40:20|5906.3|5900.3|5906.7|5900.7|5907.2|5901.2|5905.8|5899.8|9
1641573630000|2022-01-07 16:40:30|5907.2|5901.2|5910.8|5904.8|5911.8|5905.8|5906.7|5900.7|17
1641573640000|2022-01-07 16:40:40|5910.3|5904.3|5911.3|5905.3|5913.3|5907.3|5910.3|5904.3|15
1641573650000|2022-01-07 16:40:50|5911.7|5905.7|5909.7|5903.7|5913.3|5907.3|5909.7|5903.7|10
1641573660000|2022-01-07 16:41:00|5910.8|5904.8|5911.3|5905.3|5911.7|5905.7|5910.3|5904.3|7
1641573670000|2022-01-07 16:41:10|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|1
1641573680000|2022-01-07 16:41:20|5909.8|5903.8|5908.8|5902.8|5910.3|5904.3|5908.8|5902.8|13
1641573690000|2022-01-07 16:41:30|5908.3|5902.3|5908.8|5902.8|5908.8|5902.8|5908.3|5902.3|3
1641573700000|2022-01-07 16:41:40|5909.2|5903.2|5908.8|5902.8|5910.8|5904.8|5908.3|5902.3|11
1641573710000|2022-01-07 16:41:50|5908.4|5902.4|5908.4|5902.4|5908.8|5902.8|5907.8|5901.8|5
1641573720000|2022-01-07 16:42:00|5908.3|5902.3|5912.8|5906.8|5912.8|5906.8|5907.8|5901.8|16
1641573730000|2022-01-07 16:42:10|5912.7|5906.7|5908.8|5902.8|5912.8|5906.8|5908.8|5902.8|27
1641573740000|2022-01-07 16:42:20|5908.3|5902.3|5909.7|5903.7|5909.8|5903.8|5908.3|5902.3|18
1641573750000|2022-01-07 16:42:30|5909.8|5903.8|5914.8|5908.8|5915.3|5909.3|5909.8|5903.8|9
1641573760000|2022-01-07 16:42:40|5914.4|5908.4|5912.4|5906.4|5914.4|5908.4|5912.3|5906.3|8
1641573770000|2022-01-07 16:42:50|5912.3|5906.3|5904.3|5898.3|5912.8|5906.8|5904.3|5898.3|17
1641573780000|2022-01-07 16:43:00|5903.8|5897.8|5905.3|5899.3|5906.3|5900.3|5903.8|5897.8|24
1641573790000|2022-01-07 16:43:10|5904.8|5898.8|5901.3|5895.3|5904.8|5898.8|5900.8|5894.8|6
1641573800000|2022-01-07 16:43:20|5897.8|5891.8|5894.3|5888.3|5897.8|5891.8|5894.3|5888.3|10
1641573810000|2022-01-07 16:43:30|5894.8|5888.8|5894.3|5888.3|5896.3|5890.3|5894.3|5888.3|74
1641573820000|2022-01-07 16:43:40|||||||||36
1641573830000|2022-01-07 16:43:50|5894.2|5888.2|5894.3|5888.3|5894.3|5888.3|5894.2|5888.2|65
1641573840000|2022-01-07 16:44:00|5895.3|5889.3|5898.8|5892.8|5901.8|5895.8|5895.3|5889.3|19
1641573850000|2022-01-07 16:44:10|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|2
1641573860000|2022-01-07 16:44:20|5898.8|5892.8|5898.3|5892.3|5898.8|5892.8|5897.3|5891.3|8
1641573870000|2022-01-07 16:44:30|5899.3|5893.3|5899.8|5893.8|5899.8|5893.8|5899.3|5893.3|1
1641573880000|2022-01-07 16:44:40|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|2
1641573890000|2022-01-07 16:44:50|5905.8|5899.8|5904.8|5898.8|5905.8|5899.8|5904.8|5898.8|13
1641573900000|2022-01-07 16:45:00|5905.8|5899.8|5906.8|5900.8|5910.3|5904.3|5904.3|5898.3|25
1641573910000|2022-01-07 16:45:10|5902.8|5896.8|5901.8|5895.8|5902.8|5896.8|5900.8|5894.8|6
1641573920000|2022-01-07 16:45:20|5902.3|5896.3|5902.3|5896.3|5902.8|5896.8|5902.3|5896.3|2
1641573930000|2022-01-07 16:45:30|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|1
1641573940000|2022-01-07 16:45:40|5901.8|5895.8|5900.3|5894.3|5901.8|5895.8|5900.3|5894.3|6
1641573950000|2022-01-07 16:45:50|5899.5|5893.5|5900.3|5894.3|5900.3|5894.3|5899.3|5893.3|1
1641573960000|2022-01-07 16:46:00|5900.8|5894.8|5901.3|5895.3|5901.8|5895.8|5900.8|5894.8|2
1641573970000|2022-01-07 16:46:10|5901.8|5895.8|5903.3|5897.3|5904.3|5898.3|5901.8|5895.8|26
1641573980000|2022-01-07 16:46:20|5904.2|5898.2|5901.3|5895.3|5904.2|5898.2|5901.3|5895.3|8
1641573990000|2022-01-07 16:46:30|5901.7|5895.7|5904.8|5898.8|5904.8|5898.8|5900.8|5894.8|14
1641574000000|2022-01-07 16:46:40|5904.3|5898.3|5902.3|5896.3|5905.9|5899.9|5902.3|5896.3|5
1641574010000|2022-01-07 16:46:50|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1641574020000|2022-01-07 16:47:00|||||||||4
1641574030000|2022-01-07 16:47:10|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.3|5894.3|2
1641574040000|2022-01-07 16:47:20|5900.3|5894.3|5902.3|5896.3|5902.3|5896.3|5900.3|5894.3|4
1641574050000|2022-01-07 16:47:30|5904.3|5898.3|5905.8|5899.8|5905.8|5899.8|5903.8|5897.8|11
1641574060000|2022-01-07 16:47:40|5905.4|5899.4|5905.8|5899.8|5905.8|5899.8|5905.3|5899.3|0
1641574070000|2022-01-07 16:47:50|5905.4|5899.4|5906.8|5900.8|5906.8|5900.8|5904.8|5898.8|17
1641574080000|2022-01-07 16:48:00|5906.3|5900.3|5906.8|5900.8|5906.8|5900.8|5906.3|5900.3|1
1641574090000|2022-01-07 16:48:10|5906.3|5900.3|5906.8|5900.8|5906.8|5900.8|5906.3|5900.3|2
1641574110000|2022-01-07 16:48:30|5906.3|5900.3|5906.8|5900.8|5907.8|5901.8|5906.3|5900.3|7
1641574120000|2022-01-07 16:48:40|5907.3|5901.3|5907.3|5901.3|5907.7|5901.7|5907.3|5901.3|2
1641574130000|2022-01-07 16:48:50|5906.8|5900.8|5908.2|5902.2|5908.2|5902.2|5906.8|5900.8|3
1641574140000|2022-01-07 16:49:00|5908.7|5902.7|5909.8|5903.8|5910.3|5904.3|5908.7|5902.7|9
1641574150000|2022-01-07 16:49:10|5910.3|5904.3|5908.8|5902.8|5910.3|5904.3|5907.8|5901.8|6
1641574160000|2022-01-07 16:49:20|5909.3|5903.3|5911.3|5905.3|5911.8|5905.8|5908.8|5902.8|29
1641574170000|2022-01-07 16:49:30|5911.8|5905.8|5910.3|5904.3|5911.8|5905.8|5909.8|5903.8|18
1641574180000|2022-01-07 16:49:40|5911.2|5905.2|5910.3|5904.3|5911.3|5905.3|5910.3|5904.3|7
1641574190000|2022-01-07 16:49:50|5909.8|5903.8|5909.8|5903.8|5910.3|5904.3|5909.8|5903.8|0
1641574210000|2022-01-07 16:50:10|5910.2|5904.2|5906.8|5900.8|5910.3|5904.3|5906.8|5900.8|12
1641574220000|2022-01-07 16:50:20|5906.3|5900.3|5906.3|5900.3|5906.3|5900.3|5905.8|5899.8|1
1641574230000|2022-01-07 16:50:30|5906.8|5900.8|5907.7|5901.7|5909.2|5903.2|5906.8|5900.8|16
1641574240000|2022-01-07 16:50:40|5907.3|5901.3|5911.3|5905.3|5911.3|5905.3|5906.8|5900.8|4
1641574250000|2022-01-07 16:50:50|5911.4|5905.4|5910.3|5904.3|5911.4|5905.4|5910.3|5904.3|2
1641574260000|2022-01-07 16:51:00|5910.8|5904.8|5911.3|5905.3|5912.8|5906.8|5910.8|5904.8|11
1641574270000|2022-01-07 16:51:10|5910.8|5904.8|5910.9|5904.9|5910.9|5904.9|5910.8|5904.8|6
1641574280000|2022-01-07 16:51:20|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|5910.8|5904.8|0
1641574290000|2022-01-07 16:51:30|5910.4|5904.4|5907.3|5901.3|5910.4|5904.4|5907.3|5901.3|83
1641574300000|2022-01-07 16:51:40|5906.8|5900.8|5909.3|5903.3|5909.3|5903.3|5906.8|5900.8|19
1641574310000|2022-01-07 16:51:50|5909.5|5903.5|5910.8|5904.8|5910.8|5904.8|5909.5|5903.5|7
1641574320000|2022-01-07 16:52:00|5911.8|5905.8|5912.6|5906.6|5912.7|5906.7|5909.5|5903.5|29
1641574330000|2022-01-07 16:52:10|5912.2|5906.2|5910.6|5904.6|5912.2|5906.2|5910.6|5904.6|5
1641574340000|2022-01-07 16:52:20|5908.6|5902.6|5910.6|5904.6|5910.6|5904.6|5908.6|5902.6|13
1641574350000|2022-01-07 16:52:30|5911.1|5905.1|5910.1|5904.1|5911.1|5905.1|5909.6|5903.6|5
1641574360000|2022-01-07 16:52:40|5910.5|5904.5|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|2
1641574370000|2022-01-07 16:52:50|||||||||25
1641574380000|2022-01-07 16:53:00|5911.8|5905.8|5912.1|5906.1|5913.1|5907.1|5911.5|5905.5|57
1641574390000|2022-01-07 16:53:10|5912.5|5906.5|5908.6|5902.6|5912.6|5906.6|5908.6|5902.6|11
1641574400000|2022-01-07 16:53:20|5908.2|5902.2|5906.6|5900.6|5909.1|5903.1|5906.6|5900.6|4
1641574410000|2022-01-07 16:53:30|5906.1|5900.1|5904.6|5898.6|5906.1|5900.1|5904.6|5898.6|2
1641574420000|2022-01-07 16:53:40|5904.2|5898.2|5905.1|5899.1|5905.1|5899.1|5904.2|5898.2|1
1641574430000|2022-01-07 16:53:50|5904.3|5898.3|5905.6|5899.6|5905.6|5899.6|5904.1|5898.1|6
1641574440000|2022-01-07 16:54:00|5906.8|5900.8|5906.6|5900.6|5907.6|5901.6|5906.6|5900.6|5
1641574450000|2022-01-07 16:54:10|5903.8|5897.8|5899.7|5893.7|5903.8|5897.8|5899.7|5893.7|35
1641574460000|2022-01-07 16:54:20|5899.6|5893.6|5896.2|5890.2|5899.7|5893.7|5896.2|5890.2|9
1641574470000|2022-01-07 16:54:30|5896.6|5890.6|5895.8|5889.8|5897.3|5891.3|5895.8|5889.8|29
1641574480000|2022-01-07 16:54:40|5895.9|5889.9|5896.8|5890.8|5896.8|5890.8|5895.9|5889.9|4
1641574490000|2022-01-07 16:54:50|5896.3|5890.3|5897.8|5891.8|5898.3|5892.3|5896.3|5890.3|9
1641574500000|2022-01-07 16:55:00|5898.8|5892.8|5899.8|5893.8|5900.3|5894.3|5898.8|5892.8|7
1641574510000|2022-01-07 16:55:10|||||||||1
1641574520000|2022-01-07 16:55:20|||||||||1
1641574530000|2022-01-07 16:55:30|5900.2|5894.2|5897.8|5891.8|5900.9|5894.9|5897.4|5891.4|15
1641574540000|2022-01-07 16:55:40|5897.4|5891.4|5894.9|5888.9|5897.4|5891.4|5894.9|5888.9|4
1641574550000|2022-01-07 16:55:50|5895.9|5889.9|5897.8|5891.8|5897.8|5891.8|5895.9|5889.9|3
1641574560000|2022-01-07 16:56:00|5897.3|5891.3|5895.7|5889.7|5897.3|5891.3|5894.3|5888.3|37
1641574570000|2022-01-07 16:56:10|5895.8|5889.8|5895.8|5889.8|5896.3|5890.3|5894.8|5888.8|16
1641574580000|2022-01-07 16:56:20|5895.4|5889.4|5894.8|5888.8|5895.4|5889.4|5894.3|5888.3|39
1641574590000|2022-01-07 16:56:30|5894.9|5888.9|5896.3|5890.3|5896.8|5890.8|5894.4|5888.4|16
1641574600000|2022-01-07 16:56:40|5895.4|5889.4|5895.8|5889.8|5896.3|5890.3|5894.9|5888.9|23
1641574610000|2022-01-07 16:56:50|5894.9|5888.9|5894.9|5888.9|5895.8|5889.8|5894.9|5888.9|18
1641574620000|2022-01-07 16:57:00|5895.3|5889.3|5896.9|5890.9|5897.8|5891.8|5894.2|5888.2|25
1641574630000|2022-01-07 16:57:10|5896.8|5890.8|5894.3|5888.3|5896.9|5890.9|5894.3|5888.3|6
1641574640000|2022-01-07 16:57:20|5896.3|5890.3|5894.8|5888.8|5896.3|5890.3|5894.8|5888.8|17
1641574650000|2022-01-07 16:57:30|5894.9|5888.9|5894.3|5888.3|5895.3|5889.3|5894.3|5888.3|13
1641574660000|2022-01-07 16:57:40|5895.2|5889.2|5896.3|5890.3|5896.3|5890.3|5894.8|5888.8|8
1641574670000|2022-01-07 16:57:50|5895.9|5889.9|5899.8|5893.8|5900.3|5894.3|5895.9|5889.9|9
1641574680000|2022-01-07 16:58:00|5900.6|5894.6|5904.8|5898.8|5906.2|5900.2|5900.6|5894.6|14
1641574690000|2022-01-07 16:58:10|5903.3|5897.3|5904.2|5898.2|5904.7|5898.7|5903.3|5897.3|8
1641574700000|2022-01-07 16:58:20|5904.3|5898.3|5904.3|5898.3|5904.8|5898.8|5904.3|5898.3|0
1641574710000|2022-01-07 16:58:30|5902.8|5896.8|5901.3|5895.3|5902.8|5896.8|5900.8|5894.8|23
1641574720000|2022-01-07 16:58:40|5900.8|5894.8|5901.3|5895.3|5901.3|5895.3|5900.8|5894.8|11
1641574730000|2022-01-07 16:58:50|5901.7|5895.7|5895.8|5889.8|5901.8|5895.8|5895.8|5889.8|10
1641574740000|2022-01-07 16:59:00|5895.4|5889.4|5894.3|5888.3|5895.8|5889.8|5894.3|5888.3|14
1641574750000|2022-01-07 16:59:10|5894.4|5888.4|5894.8|5888.8|5894.8|5888.8|5894.4|5888.4|6
1641574760000|2022-01-07 16:59:20|5894.4|5888.4|5894.8|5888.8|5894.8|5888.8|5894.3|5888.3|5
1641574770000|2022-01-07 16:59:30|5894.9|5888.9|5894.3|5888.3|5894.9|5888.9|5894.3|5888.3|1
1641574780000|2022-01-07 16:59:40|5894.8|5888.8|5888.9|5882.9|5894.8|5888.8|5888.9|5882.9|9
1641574790000|2022-01-07 16:59:50|5888.4|5882.4|5888.8|5882.8|5888.9|5882.9|5888.4|5882.4|0
1641574800000|2022-01-07 17:00:00|5890.9|5884.9|5893.3|5887.3|5894.3|5888.3|5890.8|5884.8|9
1641574810000|2022-01-07 17:00:10|5892.9|5886.9|5891.7|5885.7|5892.9|5886.9|5891.2|5885.2|2
1641574820000|2022-01-07 17:00:20|5892.2|5886.2|5890.8|5884.8|5892.7|5886.7|5890.4|5884.4|8
1641574830000|2022-01-07 17:00:30|5890.4|5884.4|5888.8|5882.8|5890.8|5884.8|5888.8|5882.8|7
1641574840000|2022-01-07 17:00:40|5888|5882|5885.8|5879.8|5888|5882|5884.8|5878.8|16
1641574850000|2022-01-07 17:00:50|5887.3|5881.3|5882.4|5876.4|5887.3|5881.3|5882.4|5876.4|19
1641574860000|2022-01-07 17:01:00|5883.8|5877.8|5880.9|5874.9|5883.8|5877.8|5877.4|5871.4|45
1641574870000|2022-01-07 17:01:10|5881.4|5875.4|5882.1|5876.1|5882.4|5876.4|5879.9|5873.9|9
1641574880000|2022-01-07 17:01:20|5881.5|5875.5|5884.4|5878.4|5884.4|5878.4|5881|5875|5
1641574890000|2022-01-07 17:01:30|5884|5878|5876|5870|5884|5878|5876|5870|16
1641574900000|2022-01-07 17:01:40|5875.9|5869.9|5877.1|5871.1|5877.1|5871.1|5875.9|5869.9|2
1641574910000|2022-01-07 17:01:50|5876.3|5870.3|5877.5|5871.5|5877.5|5871.5|5876.3|5870.3|2
1641574920000|2022-01-07 17:02:00|5877|5871|5877.5|5871.5|5878|5872|5875.8|5869.8|20
1641574930000|2022-01-07 17:02:10|5877.4|5871.4|5876.6|5870.6|5877.4|5871.4|5876.1|5870.1|5
1641574940000|2022-01-07 17:02:20|5876.1|5870.1|5872.5|5866.5|5876.1|5870.1|5871.5|5865.5|8
1641574950000|2022-01-07 17:02:30|5872|5866|5872.1|5866.1|5872.5|5866.5|5871|5865|4
1641574960000|2022-01-07 17:02:40|5873.5|5867.5|5877|5871|5877|5871|5873.5|5867.5|14
1641574970000|2022-01-07 17:02:50|5876|5870|5873.5|5867.5|5876|5870|5873.5|5867.5|3
1641574980000|2022-01-07 17:03:00|5873.1|5867.1|5870.1|5864.1|5873.1|5867.1|5870.1|5864.1|9
1641574990000|2022-01-07 17:03:10|5870|5864|5866|5860|5870|5864|5865.9|5859.9|20
1641575000000|2022-01-07 17:03:20|5865.6|5859.6|5868.5|5862.5|5869|5863|5864|5858|7
1641575010000|2022-01-07 17:03:30|5868.4|5862.4|5868|5862|5868.9|5862.9|5868|5862|1
1641575020000|2022-01-07 17:03:40|5867.5|5861.5|5861.6|5855.6|5867.5|5861.5|5861|5855|25
1641575030000|2022-01-07 17:03:50|5861.5|5855.5|5860.5|5854.5|5862|5856|5859.5|5853.5|38
1641575040000|2022-01-07 17:04:00|5860.4|5854.4|5860|5854|5860.5|5854.5|5857.6|5851.6|25
1641575050000|2022-01-07 17:04:10|5857.6|5851.6|5858.7|5852.7|5860.1|5854.1|5857.6|5851.6|19
1641575060000|2022-01-07 17:04:20|5858.5|5852.5|5863|5857|5863.4|5857.4|5858.5|5852.5|16
1641575070000|2022-01-07 17:04:30|5861.1|5855.1|5860.1|5854.1|5861.1|5855.1|5860|5854|11
1641575080000|2022-01-07 17:04:40|5859.9|5853.9|5858.5|5852.5|5859.9|5853.9|5858.1|5852.1|9
1641575090000|2022-01-07 17:04:50|5858|5852|5858|5852|5858|5852|5858|5852|2
1641575100000|2022-01-07 17:05:00|5857.5|5851.5|5857.5|5851.5|5858.4|5852.4|5856.6|5850.6|15
1641575110000|2022-01-07 17:05:10|5857.4|5851.4|5857|5851|5857.4|5851.4|5857|5851|4
1641575120000|2022-01-07 17:05:20|5857.1|5851.1|5856.5|5850.5|5857.1|5851.1|5856.5|5850.5|14
1641575130000|2022-01-07 17:05:30|5857|5851|5856.6|5850.6|5857.1|5851.1|5855.4|5849.4|11
1641575140000|2022-01-07 17:05:40|5857.1|5851.1|5856|5850|5857.1|5851.1|5856|5850|5
1641575150000|2022-01-07 17:05:50|5855.6|5849.6|5856.5|5850.5|5856.5|5850.5|5855.1|5849.1|13
1641575160000|2022-01-07 17:06:00|5856.9|5850.9|5857.5|5851.5|5859|5853|5856.9|5850.9|2
1641575170000|2022-01-07 17:06:10|5857.9|5851.9|5860|5854|5860.6|5854.6|5857.9|5851.9|6
1641575180000|2022-01-07 17:06:20|5860.1|5854.1|5861|5855|5861|5855|5860.1|5854.1|7
1641575190000|2022-01-07 17:06:30|5860.5|5854.5|5859.5|5853.5|5860.6|5854.6|5859.5|5853.5|3
1641575200000|2022-01-07 17:06:40|5858|5852|5857.5|5851.5|5858|5852|5857|5851|4
1641575210000|2022-01-07 17:06:50|5857.9|5851.9|5858|5852|5858|5852|5857.5|5851.5|2
1641575220000|2022-01-07 17:07:00|5858.5|5852.5|5860|5854|5860.1|5854.1|5858|5852|10
1641575230000|2022-01-07 17:07:10|5861.5|5855.5|5855.6|5849.6|5862|5856|5855.6|5849.6|21
1641575240000|2022-01-07 17:07:20|5855.2|5849.2|5858.5|5852.5|5858.5|5852.5|5855.2|5849.2|13
1641575250000|2022-01-07 17:07:30|5858.9|5852.9|5858.5|5852.5|5859|5853|5858.5|5852.5|6
1641575280000|2022-01-07 17:08:00|5858|5852|5864.5|5858.5|5864.5|5858.5|5858|5852|16
1641575290000|2022-01-07 17:08:10|5864|5858|5865|5859|5865.5|5859.5|5864|5858|1
1641575300000|2022-01-07 17:08:20|5863.4|5857.4|5862.5|5856.5|5864.3|5858.3|5862|5856|8
1641575310000|2022-01-07 17:08:30|5862.1|5856.1|5862.5|5856.5|5863|5857|5862|5856|3
1641575320000|2022-01-07 17:08:40|5863|5857|5865|5859|5865|5859|5862.5|5856.5|7
1641575330000|2022-01-07 17:08:50|5864.6|5858.6|5864|5858|5865|5859|5864|5858|2
1641575340000|2022-01-07 17:09:00|5864.5|5858.5|5864|5858|5865|5859|5864|5858|6
1641575350000|2022-01-07 17:09:10|5863.6|5857.6|5861|5855|5863.6|5857.6|5861|5855|9
1641575360000|2022-01-07 17:09:20|5858.5|5852.5|5860.5|5854.5|5860.5|5854.5|5858.5|5852.5|17
1641575370000|2022-01-07 17:09:30|5862|5856|5861|5855|5862|5856|5861|5855|2
1641575380000|2022-01-07 17:09:40|5860.6|5854.6|5859.5|5853.5|5860.6|5854.6|5859.5|5853.5|1
1641575390000|2022-01-07 17:09:50|5859.1|5853.1|5856.5|5850.5|5859.1|5853.1|5856.5|5850.5|7
1641575400000|2022-01-07 17:10:00|5858|5852|5856.5|5850.5|5858|5852|5856|5850|4
1641575410000|2022-01-07 17:10:10|5857|5851|5856|5850|5857.5|5851.5|5856|5850|4
1641575420000|2022-01-07 17:10:20|5855.6|5849.6|5855.1|5849.1|5855.6|5849.6|5855.1|5849.1|3
1641575430000|2022-01-07 17:10:30|5854.7|5848.7|5855.1|5849.1|5856|5850|5854.7|5848.7|6
1641575440000|2022-01-07 17:10:40|5855|5849|5855|5849|5855|5849|5854.5|5848.5|3
1641575450000|2022-01-07 17:10:50|5854.6|5848.6|5855|5849|5855|5849|5854.5|5848.5|4
1641575460000|2022-01-07 17:11:00|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|1
1641575470000|2022-01-07 17:11:10|5855|5849|5855|5849|5855|5849|5855|5849|5
1641575480000|2022-01-07 17:11:20|5854.5|5848.5|5854.5|5848.5|5855|5849|5854.5|5848.5|3
1641575490000|2022-01-07 17:11:30|5854.6|5848.6|5855|5849|5855|5849|5854.5|5848.5|3
1641575500000|2022-01-07 17:11:40|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855|5849|6
1641575510000|2022-01-07 17:11:50|5855.1|5849.1|5856|5850|5856|5850|5855|5849|1
1641575520000|2022-01-07 17:12:00|5855.7|5849.7|5854.5|5848.5|5855.7|5849.7|5854.5|5848.5|11
1641575530000|2022-01-07 17:12:10|5855|5849|5855.5|5849.5|5855.5|5849.5|5854.5|5848.5|5
1641575540000|2022-01-07 17:12:20|5855|5849|5855|5849|5855|5849|5855|5849|2
1641575550000|2022-01-07 17:12:30|5849.5|5843.5|5850.1|5844.1|5850.4|5844.4|5849.5|5843.5|3
1641575560000|2022-01-07 17:12:40|5849.6|5843.6|5847.4|5841.4|5850.1|5844.1|5847.4|5841.4|3
1641575570000|2022-01-07 17:12:50|5847.5|5841.5|5847.5|5841.5|5848.3|5842.3|5847|5841|6
1641575580000|2022-01-07 17:13:00|5848.5|5842.5|5851|5845|5851|5845|5848|5842|15
1641575590000|2022-01-07 17:13:10|5851.1|5845.1|5853|5847|5853|5847|5851.1|5845.1|11
1641575600000|2022-01-07 17:13:20|5853.1|5847.1|5854.5|5848.5|5854.5|5848.5|5853|5847|11
1641575610000|2022-01-07 17:13:30|5855|5849|5857|5851|5857|5851|5855|5849|7
1641575620000|2022-01-07 17:13:40|5857.5|5851.5|5856.5|5850.5|5857.5|5851.5|5856.5|5850.5|3
1641575630000|2022-01-07 17:13:50|5854.6|5848.6|5854.5|5848.5|5854.9|5848.9|5854.1|5848.1|5
1641575640000|2022-01-07 17:14:00|5854.9|5848.9|5855.6|5849.6|5855.6|5849.6|5854.5|5848.5|12
1641575650000|2022-01-07 17:14:10|5855.2|5849.2|5854.6|5848.6|5855.2|5849.2|5854.6|5848.6|1
1641575660000|2022-01-07 17:14:20|5853.6|5847.6|5852|5846|5853.6|5847.6|5852|5846|3
1641575670000|2022-01-07 17:14:30|5851.6|5845.6|5850.5|5844.5|5853|5847|5850.5|5844.5|4
1641575680000|2022-01-07 17:14:40|5851.1|5845.1|5851.9|5845.9|5851.9|5845.9|5851|5845|7
1641575690000|2022-01-07 17:14:50|5851.5|5845.5|5853|5847|5853|5847|5851.5|5845.5|0
1641575700000|2022-01-07 17:15:00|5852.1|5846.1|5849.6|5843.6|5852.1|5846.1|5849.6|5843.6|3
1641575710000|2022-01-07 17:15:10|5848.5|5842.5|5849|5843|5849|5843|5848.5|5842.5|5
1641575720000|2022-01-07 17:15:20|5849.4|5843.4|5849.5|5843.5|5849.5|5843.5|5849.4|5843.4|4
1641575730000|2022-01-07 17:15:30|5849|5843|5849|5843|5849|5843|5849|5843|2
1641575740000|2022-01-07 17:15:40|5849.5|5843.5|5857|5851|5857|5851|5848.7|5842.7|23
1641575750000|2022-01-07 17:15:50|5857.4|5851.4|5860|5854|5862.4|5856.4|5857.4|5851.4|16
1641575760000|2022-01-07 17:16:00|5859.5|5853.5|5860|5854|5860.9|5854.9|5859.5|5853.5|5
1641575770000|2022-01-07 17:16:10|5859.5|5853.5|5858.5|5852.5|5859.5|5853.5|5858.5|5852.5|3
1641575780000|2022-01-07 17:16:20|5857.6|5851.6|5856|5850|5857.6|5851.6|5856|5850|8
1641575790000|2022-01-07 17:16:30|5856.5|5850.5|5857.5|5851.5|5858|5852|5856|5850|6
1641575800000|2022-01-07 17:16:40|5857.9|5851.9|5859.5|5853.5|5859.9|5853.9|5857.9|5851.9|11
1641575810000|2022-01-07 17:16:50|5859|5853|5859|5853|5859|5853|5858|5852|2
1641575820000|2022-01-07 17:17:00|5857.2|5851.2|5857|5851|5857.5|5851.5|5856.9|5850.9|16
1641575830000|2022-01-07 17:17:10|5856.5|5850.5|5857.5|5851.5|5858.5|5852.5|5856.5|5850.5|11
1641575840000|2022-01-07 17:17:20|5857.1|5851.1|5856.1|5850.1|5857.1|5851.1|5856.1|5850.1|13
1641575850000|2022-01-07 17:17:30|5855.7|5849.7|5856.1|5850.1|5856.5|5850.5|5855.7|5849.7|4
1641575860000|2022-01-07 17:17:40|5855.7|5849.7|5857|5851|5857.5|5851.5|5855.7|5849.7|10
1641575870000|2022-01-07 17:17:50|5856.6|5850.6|5855.5|5849.5|5857|5851|5855.5|5849.5|5
1641575880000|2022-01-07 17:18:00|5855.1|5849.1|5857|5851|5857|5851|5855.1|5849.1|9
1641575890000|2022-01-07 17:18:10|5856.6|5850.6|5857|5851|5857|5851|5856|5850|3
1641575900000|2022-01-07 17:18:20|5857.4|5851.4|5857|5851|5857.5|5851.5|5856.5|5850.5|2
1641575910000|2022-01-07 17:18:30|5857.4|5851.4|5857|5851|5857.4|5851.4|5856.5|5850.5|9
1641575920000|2022-01-07 17:18:40|5857.4|5851.4|5859|5853|5859|5853|5857.4|5851.4|4
1641575930000|2022-01-07 17:18:50|5859.4|5853.4|5856|5850|5859.4|5853.4|5856|5850|15
1641575940000|2022-01-07 17:19:00|5855.5|5849.5|5857.5|5851.5|5857.5|5851.5|5855.5|5849.5|5
1641575950000|2022-01-07 17:19:10|5857.1|5851.1|5853|5847|5857.1|5851.1|5853|5847|20
1641575960000|2022-01-07 17:19:20|5852.5|5846.5|5853|5847|5853|5847|5852.5|5846.5|5
1641575980000|2022-01-07 17:19:40|5850.5|5844.5|5851|5845|5851|5845|5850.4|5844.4|13
1641575990000|2022-01-07 17:19:50|5850.4|5844.4|5851.6|5845.6|5851.6|5845.6|5850|5844|10
1641576000000|2022-01-07 17:20:00|5851.1|5845.1|5851|5845|5851.5|5845.5|5850.5|5844.5|15
1641576010000|2022-01-07 17:20:10|5851.5|5845.5|5855|5849|5855|5849|5851.5|5845.5|10
1641576020000|2022-01-07 17:20:20|5855.4|5849.4|5855.5|5849.5|5855.5|5849.5|5855|5849|5
1641576030000|2022-01-07 17:20:30|5855.1|5849.1|5858.5|5852.5|5858.5|5852.5|5855|5849|8
1641576040000|2022-01-07 17:20:40|5859|5853|5860|5854|5860|5854|5859|5853|5
1641576050000|2022-01-07 17:20:50|5859|5853|5857.5|5851.5|5859|5853|5857.5|5851.5|2
1641576060000|2022-01-07 17:21:00|5857|5851|5857|5851|5858|5852|5856.5|5850.5|14
1641576070000|2022-01-07 17:21:10|5856.6|5850.6|5856.5|5850.5|5857.5|5851.5|5856.5|5850.5|4
1641576080000|2022-01-07 17:21:20|5853|5847|5855|5849|5855|5849|5853|5847|8
1641576090000|2022-01-07 17:21:30|5854.5|5848.5|5855|5849|5855|5849|5854.5|5848.5|2
1641576100000|2022-01-07 17:21:40|5854.6|5848.6|5855|5849|5855|5849|5854.5|5848.5|15
1641576110000|2022-01-07 17:21:50|5856|5850|5856|5850|5856|5850|5855.5|5849.5|3
1641576120000|2022-01-07 17:22:00|5856.6|5850.6|5858.6|5852.6|5860.5|5854.5|5856.6|5850.6|7
1641576130000|2022-01-07 17:22:10|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|3
1641576140000|2022-01-07 17:22:20|5857|5851|5857|5851|5857|5851|5856.6|5850.6|2
1641576150000|2022-01-07 17:22:30|5856.5|5850.5|5857|5851|5857|5851|5856.5|5850.5|0
1641576160000|2022-01-07 17:22:40|5857.5|5851.5|5857|5851|5857.5|5851.5|5857|5851|3
1641576170000|2022-01-07 17:22:50|5857.4|5851.4|5858|5852|5858|5852|5857.4|5851.4|2
1641576180000|2022-01-07 17:23:00|5858.4|5852.4|5857.5|5851.5|5858.4|5852.4|5857|5851|3
1641576190000|2022-01-07 17:23:10|5858|5852|5859|5853|5859|5853|5858|5852|4
1641576200000|2022-01-07 17:23:20|||||||||1
1641576210000|2022-01-07 17:23:30|5859.5|5853.5|5860.5|5854.5|5860.5|5854.5|5859.5|5853.5|10
1641576220000|2022-01-07 17:23:40|5861|5855|5862.5|5856.5|5862.5|5856.5|5861|5855|4
1641576230000|2022-01-07 17:23:50|5862|5856|5863|5857|5863|5857|5861.5|5855.5|5
1641576240000|2022-01-07 17:24:00|5862.5|5856.5|5860.5|5854.5|5862.6|5856.6|5860.5|5854.5|4
1641576250000|2022-01-07 17:24:10|5858.5|5852.5|5857.5|5851.5|5858.5|5852.5|5857.5|5851.5|9
1641576260000|2022-01-07 17:24:20|5856.5|5850.5|5854.5|5848.5|5857.1|5851.1|5854.5|5848.5|11
1641576270000|2022-01-07 17:24:30|5855.1|5849.1|5855|5849|5855.5|5849.5|5855|5849|2
1641576280000|2022-01-07 17:24:40|5854.6|5848.6|5854|5848|5854.6|5848.6|5854|5848|2
1641576290000|2022-01-07 17:24:50|5853.2|5847.2|5853.5|5847.5|5853.5|5847.5|5853.1|5847.1|2
1641576300000|2022-01-07 17:25:00|5853|5847|5852.5|5846.5|5853.5|5847.5|5852.1|5846.1|5
1641576310000|2022-01-07 17:25:10|5852|5846|5852.5|5846.5|5852.5|5846.5|5852|5846|4
1641576320000|2022-01-07 17:25:20|5852|5846|5851|5845|5852|5846|5851|5845|11
1641576330000|2022-01-07 17:25:30|5850.6|5844.6|5850.9|5844.9|5851.5|5845.5|5850.6|5844.6|6
1641576340000|2022-01-07 17:25:40|5851|5845|5850|5844|5852.5|5846.5|5850|5844|15
1641576350000|2022-01-07 17:25:50|5849.6|5843.6|5850.5|5844.5|5850.5|5844.5|5849.6|5843.6|1
1641576360000|2022-01-07 17:26:00|5850|5844|5850|5844|5850|5844|5850|5844|2
1641576370000|2022-01-07 17:26:10|5849.5|5843.5|5850|5844|5850|5844|5849.5|5843.5|2
1641576380000|2022-01-07 17:26:20|5849.6|5843.6|5850|5844|5850|5844|5849.5|5843.5|3
1641576390000|2022-01-07 17:26:30|5849.6|5843.6|5849.9|5843.9|5850|5844|5849.5|5843.5|5
1641576400000|2022-01-07 17:26:40|5850.1|5844.1|5850.5|5844.5|5850.5|5844.5|5850.1|5844.1|4
1641576410000|2022-01-07 17:26:50|5850.1|5844.1|5851|5845|5851|5845|5850.1|5844.1|17
1641576420000|2022-01-07 17:27:00|5850.5|5844.5|5851.1|5845.1|5851.1|5845.1|5850.5|5844.5|1
1641576430000|2022-01-07 17:27:10|5851|5845|5853|5847|5853|5847|5851|5845|8
1641576440000|2022-01-07 17:27:20|5852.5|5846.5|5852|5846|5852.5|5846.5|5852|5846|13
1641576450000|2022-01-07 17:27:30|5851|5845|5849.5|5843.5|5851.5|5845.5|5849.5|5843.5|9
1641576460000|2022-01-07 17:27:40|5850.3|5844.3|5851|5845|5851|5845|5850.3|5844.3|2
1641576470000|2022-01-07 17:27:50|5851.5|5845.5|5852|5846|5852|5846|5851.5|5845.5|8
1641576480000|2022-01-07 17:28:00|5851.6|5845.6|5851.1|5845.1|5851.6|5845.6|5850.6|5844.6|7
1641576490000|2022-01-07 17:28:10|5850.6|5844.6|5849.5|5843.5|5850.6|5844.6|5849|5843|4
1641576500000|2022-01-07 17:28:20|5848.5|5842.5|5848.5|5842.5|5849|5843|5848.5|5842.5|9
1641576510000|2022-01-07 17:28:30|5849|5843|5849|5843|5849.5|5843.5|5849|5843|12
1641576520000|2022-01-07 17:28:40|5849.4|5843.4|5851|5845|5851|5845|5849.4|5843.4|8
1641576530000|2022-01-07 17:28:50|5851.1|5845.1|5851.1|5845.1|5851.5|5845.5|5851.1|5845.1|1
1641576540000|2022-01-07 17:29:00|5849|5843|5849|5843|5849|5843|5849|5843|2
1641576550000|2022-01-07 17:29:10|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|1
1641576560000|2022-01-07 17:29:20|5847|5841|5847.5|5841.5|5847.5|5841.5|5847|5841|15
1641576570000|2022-01-07 17:29:30|5848|5842|5847.5|5841.5|5848|5842|5847.5|5841.5|0
1641576580000|2022-01-07 17:29:40|5848|5842|5847.6|5841.6|5848|5842|5847.6|5841.6|1
1641576600000|2022-01-07 17:30:00|5847.2|5841.2|5848|5842|5848|5842|5847.2|5841.2|9
1641576610000|2022-01-07 17:30:10|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847|5841|5
1641576620000|2022-01-07 17:30:20|||||||||1
1641576630000|2022-01-07 17:30:30|5847.1|5841.1|5847.5|5841.5|5847.5|5841.5|5847.1|5841.1|2
1641576640000|2022-01-07 17:30:40|5848.3|5842.3|5848|5842|5848.3|5842.3|5848|5842|2
1641576660000|2022-01-07 17:31:00|5848.5|5842.5|5853|5847|5853.8|5847.8|5848.5|5842.5|11
1641576670000|2022-01-07 17:31:10|5854|5848|5853|5847|5854|5848|5853|5847|15
1641576690000|2022-01-07 17:31:30|5853.5|5847.5|5854.5|5848.5|5854.5|5848.5|5853.5|5847.5|7
1641576700000|2022-01-07 17:31:40|5855|5849|5854.5|5848.5|5855|5849|5854.5|5848.5|3
1641576710000|2022-01-07 17:31:50|5853|5847|5855|5849|5855|5849|5852|5846|8
1641576720000|2022-01-07 17:32:00|5854.6|5848.6|5853.5|5847.5|5854.6|5848.6|5852.5|5846.5|5
1641576740000|2022-01-07 17:32:20|5853|5847|5851|5845|5853|5847|5851|5845|2
1641576750000|2022-01-07 17:32:30|5850.5|5844.5|5851|5845|5851|5845|5850.5|5844.5|3
1641576770000|2022-01-07 17:32:50|5850.6|5844.6|5850.6|5844.6|5851|5845|5850.6|5844.6|2
1641576780000|2022-01-07 17:33:00|5850.1|5844.1|5850|5844|5850.5|5844.5|5849|5843|11
1641576790000|2022-01-07 17:33:10|5849.9|5843.9|5850|5844|5850|5844|5849.1|5843.1|2
1641576800000|2022-01-07 17:33:20|||||||||2
1641576810000|2022-01-07 17:33:30|5851.5|5845.5|5850.5|5844.5|5851.5|5845.5|5850.5|5844.5|7
1641576820000|2022-01-07 17:33:40|5851|5845|5848.5|5842.5|5851|5845|5847.5|5841.5|10
1641576830000|2022-01-07 17:33:50|5849|5843|5848|5842|5849|5843|5847.5|5841.5|6
1641576840000|2022-01-07 17:34:00|5847.6|5841.6|5847.5|5841.5|5848|5842|5846.5|5840.5|6
1641576850000|2022-01-07 17:34:10|5847.4|5841.4|5848|5842|5848|5842|5847.4|5841.4|7
1641576860000|2022-01-07 17:34:20|5849|5843|5849|5843|5849|5843|5849|5843|5
1641576880000|2022-01-07 17:34:40|5849.1|5843.1|5850|5844|5850|5844|5849.1|5843.1|6
1641576900000|2022-01-07 17:35:00|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|1
1641576910000|2022-01-07 17:35:10|5849|5843|5849|5843|5849|5843|5849|5843|1
1641576920000|2022-01-07 17:35:20|5851.1|5845.1|5851.5|5845.5|5851.6|5845.6|5850.6|5844.6|2
1641576930000|2022-01-07 17:35:30|5852.5|5846.5|5852|5846|5852.5|5846.5|5852|5846|6
1641576950000|2022-01-07 17:35:50|5852.1|5846.1|5852.5|5846.5|5853|5847|5852.1|5846.1|6
1641576960000|2022-01-07 17:36:00|5852.1|5846.1|5851.5|5845.5|5852.1|5846.1|5851.5|5845.5|0
1641576970000|2022-01-07 17:36:10|5851.4|5845.4|5850.9|5844.9|5851.4|5845.4|5850.5|5844.5|2
1641576980000|2022-01-07 17:36:20|5850.5|5844.5|5849.5|5843.5|5850.5|5844.5|5849.5|5843.5|0
1641576990000|2022-01-07 17:36:30|5848.5|5842.5|5848.4|5842.4|5849.5|5843.5|5847|5841|16
1641577000000|2022-01-07 17:36:40|5848.8|5842.8|5853|5847|5854.4|5848.4|5848|5842|45
1641577010000|2022-01-07 17:36:50|5852.2|5846.2|5853|5847|5853|5847|5852|5846|1
1641577020000|2022-01-07 17:37:00|5852.5|5846.5|5853|5847|5853|5847|5852.5|5846.5|2
1641577030000|2022-01-07 17:37:10|5855.4|5849.4|5854.6|5848.6|5855.9|5849.9|5854.6|5848.6|12
1641577040000|2022-01-07 17:37:20|5854.5|5848.5|5856|5850|5856|5850|5852.6|5846.6|12
1641577050000|2022-01-07 17:37:30|5853.9|5847.9|5847|5841|5853.9|5847.9|5847|5841|11
1641577060000|2022-01-07 17:37:40|5848|5842|5849|5843|5849.5|5843.5|5848|5842|19
1641577070000|2022-01-07 17:37:50|5849.4|5843.4|5851|5845|5851|5845|5849.4|5843.4|11
1641577080000|2022-01-07 17:38:00|5850.4|5844.4|5851|5845|5851.5|5845.5|5849.9|5843.9|8
1641577100000|2022-01-07 17:38:20|5850.1|5844.1|5849.5|5843.5|5852|5846|5849.5|5843.5|19
1641577110000|2022-01-07 17:38:30|5849|5843|5855.5|5849.5|5855.9|5849.9|5848.6|5842.6|35
1641577120000|2022-01-07 17:38:40|5855.7|5849.7|5856.5|5850.5|5857.4|5851.4|5855.7|5849.7|4
1641577130000|2022-01-07 17:38:50|5857|5851|5856.4|5850.4|5857|5851|5855|5849|12
1641577140000|2022-01-07 17:39:00|5856|5850|5854|5848|5856|5850|5853.5|5847.5|4
1641577150000|2022-01-07 17:39:10|5855|5849|5854|5848|5855|5849|5854|5848|14
1641577160000|2022-01-07 17:39:20|5854.4|5848.4|5854.5|5848.5|5855|5849|5854.4|5848.4|3
1641577170000|2022-01-07 17:39:30|5854|5848|5852.6|5846.6|5854|5848|5852.5|5846.5|16
1641577180000|2022-01-07 17:39:40|5852.5|5846.5|5853.5|5847.5|5853.5|5847.5|5852.5|5846.5|4
1641577190000|2022-01-07 17:39:50|5854.4|5848.4|5854.5|5848.5|5854.5|5848.5|5854|5848|3
1641577200000|2022-01-07 17:40:00|5854.1|5848.1|5852.9|5846.9|5854.1|5848.1|5852.9|5846.9|4
1641577210000|2022-01-07 17:40:10|5851.5|5845.5|5855.4|5849.4|5856.5|5850.5|5851.5|5845.5|26
1641577220000|2022-01-07 17:40:20|5855.5|5849.5|5858|5852|5858.5|5852.5|5855.5|5849.5|5
1641577230000|2022-01-07 17:40:30|5860.5|5854.5|5861|5855|5861|5855|5859.4|5853.4|19
1641577240000|2022-01-07 17:40:40|5861.4|5855.4|5861.4|5855.4|5862.1|5856.1|5860.9|5854.9|24
1641577250000|2022-01-07 17:40:50|5861.5|5855.5|5861|5855|5862|5856|5861|5855|9
1641577260000|2022-01-07 17:41:00|5861.4|5855.4|5860|5854|5861.9|5855.9|5859.9|5853.9|13
1641577280000|2022-01-07 17:41:20|5861.4|5855.4|5861|5855|5861.9|5855.9|5861|5855|3
1641577290000|2022-01-07 17:41:30|5861.4|5855.4|5861|5855|5861.5|5855.5|5860.5|5854.5|5
1641577300000|2022-01-07 17:41:40|5860.5|5854.5|5860.9|5854.9|5861|5855|5860.5|5854.5|1
1641577310000|2022-01-07 17:41:50|5861|5855|5862.9|5856.9|5862.9|5856.9|5860.9|5854.9|20
1641577320000|2022-01-07 17:42:00|5862.5|5856.5|5861|5855|5862.5|5856.5|5860.5|5854.5|7
1641577330000|2022-01-07 17:42:10|5861.5|5855.5|5862.5|5856.5|5862.5|5856.5|5860.5|5854.5|15
1641577340000|2022-01-07 17:42:20|5863|5857|5862|5856|5863.5|5857.5|5862|5856|7
1641577350000|2022-01-07 17:42:30|5861.5|5855.5|5861.4|5855.4|5863|5857|5860.9|5854.9|20
1641577360000|2022-01-07 17:42:40|5861|5855|5861.4|5855.4|5863|5857|5861|5855|5
1641577370000|2022-01-07 17:42:50|5861.5|5855.5|5860.5|5854.5|5861.5|5855.5|5860.5|5854.5|4
1641577380000|2022-01-07 17:43:00|5860.6|5854.6|5860.9|5854.9|5861.5|5855.5|5860.6|5854.6|4
1641577390000|2022-01-07 17:43:10|5861.3|5855.3|5860.9|5854.9|5861.3|5855.3|5860.9|5854.9|12
1641577400000|2022-01-07 17:43:20|5861.3|5855.3|5861|5855|5861.5|5855.5|5861|5855|15
1641577410000|2022-01-07 17:43:30|5860.6|5854.6|5860.5|5854.5|5861|5855|5860.5|5854.5|4
1641577420000|2022-01-07 17:43:40|5859.5|5853.5|5858|5852|5859.5|5853.5|5857|5851|17
1641577430000|2022-01-07 17:43:50|5859.5|5853.5|5860|5854|5860.5|5854.5|5859.5|5853.5|5
1641577440000|2022-01-07 17:44:00|5860.5|5854.5|5859.9|5853.9|5860.5|5854.5|5859.9|5853.9|6
1641577450000|2022-01-07 17:44:10|5860|5854|5860|5854|5860|5854|5859.9|5853.9|1
1641577460000|2022-01-07 17:44:20|5859.9|5853.9|5859.5|5853.5|5860|5854|5859.5|5853.5|0
1641577470000|2022-01-07 17:44:30|5859.9|5853.9|5859.5|5853.5|5860|5854|5859.5|5853.5|5
1641577480000|2022-01-07 17:44:40|5860|5854|5859.5|5853.5|5860|5854|5859.5|5853.5|5
1641577490000|2022-01-07 17:44:50|5860|5854|5860|5854|5860|5854|5860|5854|2
1641577500000|2022-01-07 17:45:00|5859.9|5853.9|5860|5854|5861|5855|5859.5|5853.5|7
1641577510000|2022-01-07 17:45:10|5859.9|5853.9|5859.4|5853.4|5859.9|5853.9|5859.4|5853.4|1
1641577520000|2022-01-07 17:45:20|5859.5|5853.5|5862|5856|5862.1|5856.1|5859.5|5853.5|15
1641577530000|2022-01-07 17:45:30|5862.1|5856.1|5861.9|5855.9|5862.1|5856.1|5861.9|5855.9|0
1641577540000|2022-01-07 17:45:40|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|1
1641577550000|2022-01-07 17:45:50|5862|5856|5867.4|5861.4|5867.9|5861.9|5862|5856|12
1641577560000|2022-01-07 17:46:00|5866.9|5860.9|5865.5|5859.5|5866.9|5860.9|5865|5859|11
1641577570000|2022-01-07 17:46:10|5865|5859|5863.5|5857.5|5865|5859|5863.5|5857.5|3
1641577580000|2022-01-07 17:46:20|5865.1|5859.1|5864.5|5858.5|5865.1|5859.1|5864.1|5858.1|6
1641577590000|2022-01-07 17:46:30|5864|5858|5864|5858|5864|5858|5864|5858|2
1641577600000|2022-01-07 17:46:40|5863.6|5857.6|5863.5|5857.5|5864|5858|5863.4|5857.4|12
1641577610000|2022-01-07 17:46:50|5863|5857|5863|5857|5863|5857|5863|5857|1
1641577620000|2022-01-07 17:47:00|5863.5|5857.5|5863.5|5857.5|5863.6|5857.6|5863|5857|2
1641577630000|2022-01-07 17:47:10|5863|5857|5863|5857|5863|5857|5863|5857|1
1641577640000|2022-01-07 17:47:20|5862.5|5856.5|5860|5854|5862.5|5856.5|5859.4|5853.4|30
1641577650000|2022-01-07 17:47:30|5860.4|5854.4|5860|5854|5860.5|5854.5|5860|5854|1
1641577670000|2022-01-07 17:47:50|||||||||1
1641577680000|2022-01-07 17:48:00|5859.5|5853.5|5860|5854|5860|5854|5859.5|5853.5|30
1641577690000|2022-01-07 17:48:10|5860.1|5854.1|5861|5855|5861|5855|5860.1|5854.1|3
1641577700000|2022-01-07 17:48:20|5861.2|5855.2|5862.9|5856.9|5863.4|5857.4|5861.2|5855.2|5
1641577710000|2022-01-07 17:48:30|5863|5857|5865|5859|5865|5859|5863|5857|1
1641577720000|2022-01-07 17:48:40|5868.5|5862.5|5870|5864|5870|5864|5868.5|5862.5|7
1641577730000|2022-01-07 17:48:50|5870.1|5864.1|5874|5868|5874|5868|5869.4|5863.4|22
1641577740000|2022-01-07 17:49:00|5873|5867|5873|5867|5873.5|5867.5|5871.2|5865.2|11
1641577750000|2022-01-07 17:49:10|5873.5|5867.5|5874|5868|5874.4|5868.4|5873.5|5867.5|6
1641577760000|2022-01-07 17:49:20|5874.4|5868.4|5875|5869|5875|5869|5874.4|5868.4|1
1641577770000|2022-01-07 17:49:30|5875.4|5869.4|5875|5869|5875.5|5869.5|5874.5|5868.5|94
1641577780000|2022-01-07 17:49:40|5874.5|5868.5|5876|5870|5877.1|5871.1|5874.5|5868.5|22
1641577790000|2022-01-07 17:49:50|5875|5869|5878.3|5872.3|5878.3|5872.3|5873.5|5867.5|10
1641577800000|2022-01-07 17:50:00|5878.7|5872.7|5877.8|5871.8|5879.8|5873.8|5877.8|5871.8|21
1641577810000|2022-01-07 17:50:10|5877.7|5871.7|5877.8|5871.8|5878.3|5872.3|5877.3|5871.3|3
1641577820000|2022-01-07 17:50:20|5877.4|5871.4|5880.8|5874.8|5882.2|5876.2|5877.4|5871.4|22
1641577830000|2022-01-07 17:50:30|5881.2|5875.2|5877.8|5871.8|5881.2|5875.2|5877.8|5871.8|5
1641577840000|2022-01-07 17:50:40|5877.3|5871.3|5876.8|5870.8|5877.9|5871.9|5876.8|5870.8|8
1641577850000|2022-01-07 17:50:50|5877.3|5871.3|5876.8|5870.8|5877.3|5871.3|5876.7|5870.7|5
1641577860000|2022-01-07 17:51:00|5878.3|5872.3|5876.8|5870.8|5878.3|5872.3|5876.2|5870.2|13
1641577870000|2022-01-07 17:51:10|||||||||1
1641577880000|2022-01-07 17:51:20|5876.3|5870.3|5876.8|5870.8|5876.8|5870.8|5876.3|5870.3|17
1641577890000|2022-01-07 17:51:30|5876.3|5870.3|5876.3|5870.3|5876.8|5870.8|5876.3|5870.3|8
1641577900000|2022-01-07 17:51:40|5876.8|5870.8|5876.4|5870.4|5877.3|5871.3|5876.3|5870.3|10
1641577910000|2022-01-07 17:51:50|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|22
1641577920000|2022-01-07 17:52:00|||||||||11
1641577930000|2022-01-07 17:52:10|5876.4|5870.4|5876.3|5870.3|5877.3|5871.3|5876.3|5870.3|19
1641577940000|2022-01-07 17:52:20|5871.8|5865.8|5870.8|5864.8|5871.8|5865.8|5870.7|5864.7|19
1641577950000|2022-01-07 17:52:30|5871.3|5865.3|5872.2|5866.2|5872.8|5866.8|5871.3|5865.3|7
1641577960000|2022-01-07 17:52:40|5871.4|5865.4|5871.8|5865.8|5872.7|5866.7|5871.4|5865.4|2
1641577970000|2022-01-07 17:52:50|5871.7|5865.7|5871.8|5865.8|5871.8|5865.8|5871.7|5865.7|2
1641577980000|2022-01-07 17:53:00|5871.3|5865.3|5872.7|5866.7|5873.2|5867.2|5871.3|5865.3|10
1641577990000|2022-01-07 17:53:10|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5871.7|5865.7|2
1641578000000|2022-01-07 17:53:20|5871.3|5865.3|5871.2|5865.2|5871.8|5865.8|5871.2|5865.2|7
1641578010000|2022-01-07 17:53:30|5871.1|5865.1|5869.8|5863.8|5871.1|5865.1|5869.8|5863.8|8
1641578020000|2022-01-07 17:53:40|5869.3|5863.3|5869.8|5863.8|5869.8|5863.8|5869.3|5863.3|2
1641578030000|2022-01-07 17:53:50|5869.1|5863.1|5866.8|5860.8|5869.1|5863.1|5866.8|5860.8|9
1641578040000|2022-01-07 17:54:00|5866.3|5860.3|5866.8|5860.8|5866.8|5860.8|5865.3|5859.3|8
1641578050000|2022-01-07 17:54:10|||||||||1
1641578060000|2022-01-07 17:54:20|||||||||4
1641578070000|2022-01-07 17:54:30|5867.3|5861.3|5866.8|5860.8|5867.3|5861.3|5866.8|5860.8|2
1641578080000|2022-01-07 17:54:40|5866.3|5860.3|5866.8|5860.8|5866.8|5860.8|5866.3|5860.3|5
1641578090000|2022-01-07 17:54:50|||||||||3
1641578100000|2022-01-07 17:55:00|5866.3|5860.3|5865.8|5859.8|5866.7|5860.7|5865.8|5859.8|4
1641578110000|2022-01-07 17:55:10|5865.4|5859.4|5865.3|5859.3|5865.8|5859.8|5864.8|5858.8|11
1641578120000|2022-01-07 17:55:20|5864.9|5858.9|5863.8|5857.8|5864.9|5858.9|5863.8|5857.8|14
1641578130000|2022-01-07 17:55:30|5864.2|5858.2|5865.3|5859.3|5865.3|5859.3|5863.8|5857.8|14
1641578140000|2022-01-07 17:55:40|5865.2|5859.2|5865.7|5859.7|5865.7|5859.7|5865.2|5859.2|3
1641578150000|2022-01-07 17:55:50|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|0
1641578160000|2022-01-07 17:56:00|5863.7|5857.7|5864.3|5858.3|5864.3|5858.3|5863.7|5857.7|11
1641578170000|2022-01-07 17:56:10|||||||||1
1641578180000|2022-01-07 17:56:20|5863.8|5857.8|5864.3|5858.3|5864.3|5858.3|5863.8|5857.8|6
1641578190000|2022-01-07 17:56:30|||||||||3
1641578200000|2022-01-07 17:56:40|5863.8|5857.8|5864.3|5858.3|5864.3|5858.3|5862.8|5856.8|18
1641578210000|2022-01-07 17:56:50|||||||||28
1641578220000|2022-01-07 17:57:00|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|7
1641578230000|2022-01-07 17:57:10|5863.7|5857.7|5863.7|5857.7|5864.2|5858.2|5861.8|5855.8|78
1641578240000|2022-01-07 17:57:20|5863.2|5857.2|5864.3|5858.3|5864.8|5858.8|5863.2|5857.2|8
1641578250000|2022-01-07 17:57:30|5863.8|5857.8|5863.8|5857.8|5864.8|5858.8|5863.8|5857.8|15
1641578260000|2022-01-07 17:57:40|5863.7|5857.7|5863.3|5857.3|5863.7|5857.7|5863.3|5857.3|1
1641578270000|2022-01-07 17:57:50|5862.9|5856.9|5861.3|5855.3|5862.9|5856.9|5860|5854|10
1641578280000|2022-01-07 17:58:00|5862.3|5856.3|5859.3|5853.3|5862.3|5856.3|5859.3|5853.3|4
1641578290000|2022-01-07 17:58:10|5859.8|5853.8|5859.8|5853.8|5860.4|5854.4|5859.3|5853.3|12
1641578300000|2022-01-07 17:58:20|5860.3|5854.3|5862.7|5856.7|5862.7|5856.7|5860.3|5854.3|6
1641578310000|2022-01-07 17:58:30|5862.8|5856.8|5864.8|5858.8|5864.8|5858.8|5862.8|5856.8|3
1641578320000|2022-01-07 17:58:40|5864.9|5858.9|5864.3|5858.3|5866.3|5860.3|5864.3|5858.3|6
1641578330000|2022-01-07 17:58:50|5863.8|5857.8|5861.8|5855.8|5863.8|5857.8|5860.8|5854.8|20
1641578340000|2022-01-07 17:59:00|5860.8|5854.8|5860.9|5854.9|5860.9|5854.9|5860.8|5854.8|1
1641578350000|2022-01-07 17:59:10|5861|5855|5860.9|5854.9|5861|5855|5860.9|5854.9|2
1641578360000|2022-01-07 17:59:20|5860.5|5854.5|5860.9|5854.9|5860.9|5854.9|5860.4|5854.4|3
1641578370000|2022-01-07 17:59:30|||||||||1
1641578380000|2022-01-07 17:59:40|5860.4|5854.4|5860.9|5854.9|5860.9|5854.9|5860.4|5854.4|0
1641578390000|2022-01-07 17:59:50|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|1
1641578400000|2022-01-07 18:00:00|5860.9|5854.9|5861|5855|5861.5|5855.5|5860.5|5854.5|3
1641578410000|2022-01-07 18:00:10|5860.6|5854.6|5860.9|5854.9|5861|5855|5860.5|5854.5|8
1641578420000|2022-01-07 18:00:20|5861|5855|5860.1|5854.1|5861|5855|5859.7|5853.7|8
1641578430000|2022-01-07 18:00:30|5860.5|5854.5|5860.1|5854.1|5861.3|5855.3|5859.7|5853.7|9
1641578440000|2022-01-07 18:00:40|5859.6|5853.6|5859.5|5853.5|5860|5854|5859.5|5853.5|6
1641578450000|2022-01-07 18:00:50|5860.1|5854.1|5860|5854|5860.5|5854.5|5860|5854|3
1641578460000|2022-01-07 18:01:00|5859.6|5853.6|5862.3|5856.3|5863|5857|5859.6|5853.6|9
1641578490000|2022-01-07 18:01:30|5863.3|5857.3|5861.8|5855.8|5863.3|5857.3|5861.8|5855.8|5
1641578500000|2022-01-07 18:01:40|5862|5856|5862.8|5856.8|5862.8|5856.8|5862|5856|4
1641578510000|2022-01-07 18:01:50|5863.3|5857.3|5862.8|5856.8|5863.3|5857.3|5862.8|5856.8|2
1641578520000|2022-01-07 18:02:00|5863.2|5857.2|5866.8|5860.8|5866.8|5860.8|5863.2|5857.2|9
1641578530000|2022-01-07 18:02:10|5866.9|5860.9|5866.8|5860.8|5867.4|5861.4|5866.8|5860.8|3
1641578540000|2022-01-07 18:02:20|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5865.3|5859.3|5
1641578550000|2022-01-07 18:02:30|5865.8|5859.8|5866.3|5860.3|5866.3|5860.3|5865.8|5859.8|2
1641578560000|2022-01-07 18:02:40|5865.8|5859.8|5866.3|5860.3|5866.3|5860.3|5865.8|5859.8|2
1641578570000|2022-01-07 18:02:50|5865.9|5859.9|5867.7|5861.7|5867.7|5861.7|5865.8|5859.8|4
1641578580000|2022-01-07 18:03:00|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|1
1641578590000|2022-01-07 18:03:10|5868.2|5862.2|5867.8|5861.8|5868.2|5862.2|5867.8|5861.8|1
1641578600000|2022-01-07 18:03:20|5867.7|5861.7|5867.8|5861.8|5867.8|5861.8|5867.7|5861.7|0
1641578610000|2022-01-07 18:03:30|5867.7|5861.7|5867.8|5861.8|5867.8|5861.8|5867.7|5861.7|14
1641578620000|2022-01-07 18:03:40|5867.3|5861.3|5867.8|5861.8|5867.8|5861.8|5867.3|5861.3|0
1641578630000|2022-01-07 18:03:50|5867.4|5861.4|5865.8|5859.8|5867.4|5861.4|5865.8|5859.8|5
1641578640000|2022-01-07 18:04:00|5865.4|5859.4|5866.3|5860.3|5866.3|5860.3|5865.3|5859.3|5
1641578650000|2022-01-07 18:04:10|5865.7|5859.7|5864.3|5858.3|5865.7|5859.7|5864.3|5858.3|6
1641578660000|2022-01-07 18:04:20|5863.8|5857.8|5863.3|5857.3|5863.8|5857.8|5862.3|5856.3|76
1641578670000|2022-01-07 18:04:30|||||||||22
1641578680000|2022-01-07 18:04:40|5863.8|5857.8|5864.3|5858.3|5864.3|5858.3|5863.3|5857.3|35
1641578690000|2022-01-07 18:04:50|5864.8|5858.8|5866.8|5860.8|5866.8|5860.8|5864.8|5858.8|31
1641578700000|2022-01-07 18:05:00|5866.3|5860.3|5865.8|5859.8|5866.3|5860.3|5865.8|5859.8|3
1641578710000|2022-01-07 18:05:10|5865.3|5859.3|5863.3|5857.3|5865.3|5859.3|5863.3|5857.3|5
1641578720000|2022-01-07 18:05:20|5862.3|5856.3|5861.3|5855.3|5862.3|5856.3|5861.3|5855.3|7
1641578730000|2022-01-07 18:05:30|5861.9|5855.9|5862.4|5856.4|5862.7|5856.7|5861.9|5855.9|8
1641578740000|2022-01-07 18:05:40|5862|5856|5862.4|5856.4|5862.4|5856.4|5861.9|5855.9|1
1641578750000|2022-01-07 18:05:50|5861.8|5855.8|5861.8|5855.8|5861.8|5855.8|5861.7|5855.7|0
1641578760000|2022-01-07 18:06:00|5861.4|5855.4|5860.9|5854.9|5862.3|5856.3|5860.8|5854.8|9
1641578770000|2022-01-07 18:06:10|5860.8|5854.8|5860.3|5854.3|5860.8|5854.8|5860.3|5854.3|1
1641578780000|2022-01-07 18:06:20|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|3
1641578790000|2022-01-07 18:06:30|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|11
1641578800000|2022-01-07 18:06:40|||||||||2
1641578810000|2022-01-07 18:06:50|5859.4|5853.4|5859.8|5853.8|5859.8|5853.8|5859.3|5853.3|18
1641578820000|2022-01-07 18:07:00|5859.4|5853.4|5859.3|5853.3|5859.4|5853.4|5859.3|5853.3|4
1641578830000|2022-01-07 18:07:10|5859.9|5853.9|5859.3|5853.3|5859.9|5853.9|5859.3|5853.3|5
1641578840000|2022-01-07 18:07:20|5859.8|5853.8|5859.3|5853.3|5859.9|5853.9|5859.3|5853.3|3
1641578860000|2022-01-07 18:07:40|||||||||6
1641578870000|2022-01-07 18:07:50|||||||||1
1641578880000|2022-01-07 18:08:00|5859.4|5853.4|5859.4|5853.4|5860.3|5854.3|5859.4|5853.4|16
1641578890000|2022-01-07 18:08:10|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|4
1641578900000|2022-01-07 18:08:20|||||||||4
1641578910000|2022-01-07 18:08:30|||||||||24
1641578920000|2022-01-07 18:08:40|||||||||6
1641578930000|2022-01-07 18:08:50|||||||||1
1641578940000|2022-01-07 18:09:00|5860.3|5854.3|5860.5|5854.5|5860.5|5854.5|5860|5854|6
1641578950000|2022-01-07 18:09:10|5860|5854|5860|5854|5860|5854|5859.5|5853.5|3
1641578960000|2022-01-07 18:09:20|5859.6|5853.6|5860|5854|5860.5|5854.5|5859.6|5853.6|0
1641578970000|2022-01-07 18:09:30|5860.5|5854.5|5859.9|5853.9|5860.5|5854.5|5859.5|5853.5|5
1641578980000|2022-01-07 18:09:40|5860|5854|5860.6|5854.6|5860.9|5854.9|5860|5854|9
1641578990000|2022-01-07 18:09:50|5860.5|5854.5|5861|5855|5861.5|5855.5|5860.5|5854.5|6
1641579000000|2022-01-07 18:10:00|5860.6|5854.6|5861|5855|5861|5855|5860.5|5854.5|5
1641579010000|2022-01-07 18:10:10|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|0
1641579020000|2022-01-07 18:10:20|5860.9|5854.9|5861|5855|5861|5855|5860.9|5854.9|2
1641579030000|2022-01-07 18:10:30|||||||||2
1641579040000|2022-01-07 18:10:40|5860.5|5854.5|5859.5|5853.5|5860.5|5854.5|5859.5|5853.5|15
1641579050000|2022-01-07 18:10:50|5856|5850|5856|5850|5856|5850|5856|5850|1
1641579060000|2022-01-07 18:11:00|5855.5|5849.5|5857|5851|5857|5851|5855.5|5849.5|3
1641579080000|2022-01-07 18:11:20|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856|5850|2
1641579090000|2022-01-07 18:11:30|||||||||2
1641579100000|2022-01-07 18:11:40|5856.1|5850.1|5856|5850|5856.5|5850.5|5855.5|5849.5|4
1641579110000|2022-01-07 18:11:50|5856.1|5850.1|5857|5851|5857|5851|5856.1|5850.1|5
1641579120000|2022-01-07 18:12:00|5856.6|5850.6|5857|5851|5857.4|5851.4|5856.5|5850.5|5
1641579130000|2022-01-07 18:12:10|5856.5|5850.5|5857.5|5851.5|5857.5|5851.5|5856.5|5850.5|262
1641579140000|2022-01-07 18:12:20|5856.9|5850.9|5857|5851|5857|5851|5856.9|5850.9|3
1641579160000|2022-01-07 18:12:40|5856.6|5850.6|5856.5|5850.5|5856.6|5850.6|5856.1|5850.1|2
1641579170000|2022-01-07 18:12:50|5857|5851|5858|5852|5858|5852|5857|5851|7
1641579180000|2022-01-07 18:13:00|5857.6|5851.6|5858|5852|5858|5852|5857.6|5851.6|0
1641579190000|2022-01-07 18:13:10|5857.5|5851.5|5855|5849|5858|5852|5853.7|5847.7|11
1641579200000|2022-01-07 18:13:20|5855.5|5849.5|5855|5849|5855.5|5849.5|5854.1|5848.1|3
1641579210000|2022-01-07 18:13:30|5855.4|5849.4|5855|5849|5857.5|5851.5|5855|5849|7
1641579220000|2022-01-07 18:13:40|5854.5|5848.5|5855|5849|5855|5849|5854.5|5848.5|5
1641579230000|2022-01-07 18:13:50|5854.1|5848.1|5854.5|5848.5|5854.5|5848.5|5854.1|5848.1|3
1641579240000|2022-01-07 18:14:00|5855.5|5849.5|5854.6|5848.6|5855.5|5849.5|5854.6|5848.6|6
1641579250000|2022-01-07 18:14:10|5854.5|5848.5|5854.1|5848.1|5854.5|5848.5|5854.1|5848.1|3
1641579260000|2022-01-07 18:14:20|5853.6|5847.6|5854.1|5848.1|5854.5|5848.5|5852.6|5846.6|32
1641579270000|2022-01-07 18:14:30|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1641579280000|2022-01-07 18:14:40|5854.1|5848.1|5854.5|5848.5|5854.5|5848.5|5854.1|5848.1|4
1641579290000|2022-01-07 18:14:50|||||||||1
1641579300000|2022-01-07 18:15:00|5854.4|5848.4|5855|5849|5856|5850|5854|5848|21
1641579310000|2022-01-07 18:15:10|5854.5|5848.5|5854.1|5848.1|5855|5849|5853.6|5847.6|20
1641579320000|2022-01-07 18:15:20|5854.5|5848.5|5854.1|5848.1|5854.6|5848.6|5854.1|5848.1|7
1641579330000|2022-01-07 18:15:30|5853.7|5847.7|5854.1|5848.1|5854.6|5848.6|5853.7|5847.7|6
1641579340000|2022-01-07 18:15:40|5853.7|5847.7|5854.1|5848.1|5854.6|5848.6|5853.7|5847.7|4
1641579350000|2022-01-07 18:15:50|5854.5|5848.5|5853.1|5847.1|5854.6|5848.6|5853.1|5847.1|3
1641579360000|2022-01-07 18:16:00|5852.7|5846.7|5854.5|5848.5|5854.5|5848.5|5852.7|5846.7|7
1641579370000|2022-01-07 18:16:10|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|3
1641579380000|2022-01-07 18:16:20|5854.5|5848.5|5854.9|5848.9|5854.9|5848.9|5854.5|5848.5|11
1641579390000|2022-01-07 18:16:30|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.3|5849.3|3
1641579400000|2022-01-07 18:16:40|5854.9|5848.9|5854.5|5848.5|5854.9|5848.9|5854.5|5848.5|9
1641579410000|2022-01-07 18:16:50|5856.2|5850.2|5858.3|5852.3|5858.3|5852.3|5856.2|5850.2|36
1641579420000|2022-01-07 18:17:00|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|9
1641579430000|2022-01-07 18:17:10|5857.4|5851.4|5857.3|5851.3|5857.4|5851.4|5857.3|5851.3|2
1641579440000|2022-01-07 18:17:20|5857.7|5851.7|5856.8|5850.8|5858.3|5852.3|5856.8|5850.8|4
1641579450000|2022-01-07 18:17:30|5856.4|5850.4|5856.3|5850.3|5856.4|5850.4|5856.3|5850.3|3
1641579460000|2022-01-07 18:17:40|5855.8|5849.8|5858.8|5852.8|5858.8|5852.8|5855.3|5849.3|8
1641579470000|2022-01-07 18:17:50|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5857.3|5851.3|4
1641579480000|2022-01-07 18:18:00|5857.8|5851.8|5855.3|5849.3|5858.3|5852.3|5855.3|5849.3|4
1641579490000|2022-01-07 18:18:10|5854.9|5848.9|5854.8|5848.8|5854.9|5848.9|5854.8|5848.8|26
1641579500000|2022-01-07 18:18:20|5854.3|5848.3|5852.9|5846.9|5854.3|5848.3|5852.9|5846.9|11
1641579510000|2022-01-07 18:18:30|5852.4|5846.4|5852.1|5846.1|5852.9|5846.9|5852.1|5846.1|5
1641579520000|2022-01-07 18:18:40|||||||||10
1641579530000|2022-01-07 18:18:50|5851.7|5845.7|5851.5|5845.5|5851.7|5845.7|5851.5|5845.5|1
1641579540000|2022-01-07 18:19:00|5851.4|5845.4|5851.1|5845.1|5851.5|5845.5|5851.1|5845.1|12
1641579560000|2022-01-07 18:19:20|5852|5846|5852|5846|5852|5846|5852|5846|1
1641579570000|2022-01-07 18:19:30|5851.5|5845.5|5853|5847|5853.5|5847.5|5850.5|5844.5|30
1641579600000|2022-01-07 18:20:00|5853.1|5847.1|5854|5848|5854|5848|5852.9|5846.9|10
1641579610000|2022-01-07 18:20:10|||||||||1
1641579620000|2022-01-07 18:20:20|5853.5|5847.5|5855.1|5849.1|5855.5|5849.5|5853.5|5847.5|15
1641579630000|2022-01-07 18:20:30|5855|5849|5857|5851|5857|5851|5855|5849|10
1641579640000|2022-01-07 18:20:40|5856.5|5850.5|5852.5|5846.5|5856.5|5850.5|5852.5|5846.5|43
1641579650000|2022-01-07 18:20:50|5853.4|5847.4|5852.9|5846.9|5853.4|5847.4|5852.9|5846.9|5
1641579660000|2022-01-07 18:21:00|5853.2|5847.2|5852.4|5846.4|5853.2|5847.2|5852.4|5846.4|5
1641579670000|2022-01-07 18:21:10|||||||||1
1641579680000|2022-01-07 18:21:20|||||||||9
1641579690000|2022-01-07 18:21:30|5853.3|5847.3|5854.2|5848.2|5854.2|5848.2|5852.8|5846.8|9
1641579700000|2022-01-07 18:21:40|5855.3|5849.3|5856.3|5850.3|5856.3|5850.3|5855.3|5849.3|6
1641579710000|2022-01-07 18:21:50|5857.2|5851.2|5856.8|5850.8|5857.2|5851.2|5856.8|5850.8|5
1641579720000|2022-01-07 18:22:00|5856.9|5850.9|5856.8|5850.8|5856.9|5850.9|5856.8|5850.8|3
1641579730000|2022-01-07 18:22:10|5857.2|5851.2|5857.3|5851.3|5857.3|5851.3|5857.2|5851.2|2
1641579740000|2022-01-07 18:22:20|5856.9|5850.9|5856.8|5850.8|5856.9|5850.9|5856.3|5850.3|6
1641579750000|2022-01-07 18:22:30|5856.3|5850.3|5856.8|5850.8|5857.8|5851.8|5855.3|5849.3|53
1641579760000|2022-01-07 18:22:40|5857.2|5851.2|5859.3|5853.3|5859.3|5853.3|5857.2|5851.2|11
1641579770000|2022-01-07 18:22:50|5859.2|5853.2|5859.3|5853.3|5859.3|5853.3|5859.2|5853.2|10
1641579780000|2022-01-07 18:23:00|5859.8|5853.8|5859.8|5853.8|5860.3|5854.3|5859.8|5853.8|4
1641579790000|2022-01-07 18:23:10|5859.3|5853.3|5860.3|5854.3|5860.3|5854.3|5859.3|5853.3|4
1641579800000|2022-01-07 18:23:20|5861.3|5855.3|5860.8|5854.8|5861.3|5855.3|5860.8|5854.8|9
1641579810000|2022-01-07 18:23:30|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|3
1641579820000|2022-01-07 18:23:40|5860.8|5854.8|5859.8|5853.8|5860.8|5854.8|5859.8|5853.8|3
1641579830000|2022-01-07 18:23:50|5860.2|5854.2|5859.3|5853.3|5860.3|5854.3|5859.3|5853.3|2
1641579840000|2022-01-07 18:24:00|5859.8|5853.8|5859.9|5853.9|5860.3|5854.3|5859.3|5853.3|6
1641579850000|2022-01-07 18:24:10|5860.3|5854.3|5860.3|5854.3|5860.8|5854.8|5860.3|5854.3|5
1641579860000|2022-01-07 18:24:20|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|4
1641579870000|2022-01-07 18:24:30|||||||||2
1641579880000|2022-01-07 18:24:40|||||||||6
1641579890000|2022-01-07 18:24:50|5862.3|5856.3|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|11
1641579900000|2022-01-07 18:25:00|5862.8|5856.8|5863.8|5857.8|5863.8|5857.8|5862.8|5856.8|5
1641579910000|2022-01-07 18:25:10|5864.3|5858.3|5864.8|5858.8|5865.8|5859.8|5864.2|5858.2|5
1641579920000|2022-01-07 18:25:20|5864.4|5858.4|5862.3|5856.3|5867.8|5861.8|5862.3|5856.3|58
1641579930000|2022-01-07 18:25:30|||||||||2
1641579940000|2022-01-07 18:25:40|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|4
1641579950000|2022-01-07 18:25:50|5863.4|5857.4|5862.3|5856.3|5863.4|5857.4|5862.3|5856.3|6
1641579960000|2022-01-07 18:26:00|5863.1|5857.1|5864.8|5858.8|5864.8|5858.8|5862.8|5856.8|11
1641579970000|2022-01-07 18:26:10|5864.4|5858.4|5863.8|5857.8|5864.7|5858.7|5863.3|5857.3|6
1641579980000|2022-01-07 18:26:20|5864.2|5858.2|5863.8|5857.8|5864.2|5858.2|5863.8|5857.8|5
1641579990000|2022-01-07 18:26:30|5863.4|5857.4|5863.8|5857.8|5864.2|5858.2|5863.3|5857.3|2
1641580000000|2022-01-07 18:26:40|5863.3|5857.3|5863.8|5857.8|5863.8|5857.8|5863.3|5857.3|3
1641580010000|2022-01-07 18:26:50|5862.8|5856.8|5863|5857|5863.2|5857.2|5862.8|5856.8|3
1641580020000|2022-01-07 18:27:00|5862.8|5856.8|5862.9|5856.9|5863.4|5857.4|5862.4|5856.4|8
1641580030000|2022-01-07 18:27:10|5863.3|5857.3|5866.8|5860.8|5867.3|5861.3|5863.3|5857.3|18
1641580040000|2022-01-07 18:27:20|5867.2|5861.2|5868.7|5862.7|5868.7|5862.7|5865.8|5859.8|17
1641580050000|2022-01-07 18:27:30|5866.8|5860.8|5864.8|5858.8|5866.8|5860.8|5864.8|5858.8|25
1641580060000|2022-01-07 18:27:40|5865.4|5859.4|5864.8|5858.8|5865.4|5859.4|5864.8|5858.8|2
1641580070000|2022-01-07 18:27:50|5863.8|5857.8|5862.9|5856.9|5863.8|5857.8|5862.9|5856.9|8
1641580080000|2022-01-07 18:28:00|5864.3|5858.3|5863.8|5857.8|5864.3|5858.3|5863.8|5857.8|6
1641580090000|2022-01-07 18:28:10|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|2
1641580100000|2022-01-07 18:28:20|5862.9|5856.9|5862.8|5856.8|5863.3|5857.3|5862.3|5856.3|8
1641580110000|2022-01-07 18:28:30|5862.3|5856.3|5862.8|5856.8|5862.8|5856.8|5862.3|5856.3|3
1641580120000|2022-01-07 18:28:40|5863.3|5857.3|5862.8|5856.8|5863.3|5857.3|5862.8|5856.8|17
1641580130000|2022-01-07 18:28:50|5863.2|5857.2|5864.8|5858.8|5864.8|5858.8|5863.2|5857.2|10
1641580140000|2022-01-07 18:29:00|5865.3|5859.3|5863.8|5857.8|5865.3|5859.3|5863.8|5857.8|5
1641580150000|2022-01-07 18:29:10|5864.3|5858.3|5864.8|5858.8|5864.8|5858.8|5863.8|5857.8|6
1641580160000|2022-01-07 18:29:20|||||||||2
1641580170000|2022-01-07 18:29:30|5865.8|5859.8|5866.3|5860.3|5866.3|5860.3|5865.8|5859.8|3
1641580180000|2022-01-07 18:29:40|5866.4|5860.4|5864.9|5858.9|5867.2|5861.2|5864.9|5858.9|18
1641580190000|2022-01-07 18:29:50|5864.4|5858.4|5865.8|5859.8|5866.1|5860.1|5864.4|5858.4|8
1641580200000|2022-01-07 18:30:00|5866.2|5860.2|5866.7|5860.7|5866.8|5860.8|5865.8|5859.8|4
1641580220000|2022-01-07 18:30:20|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|4
1641580230000|2022-01-07 18:30:30|5867.9|5861.9|5868.8|5862.8|5868.8|5862.8|5867.9|5861.9|2
1641580240000|2022-01-07 18:30:40|5868.3|5862.3|5868.2|5862.2|5868.3|5862.3|5867.7|5861.7|3
1641580250000|2022-01-07 18:30:50|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5867.5|5861.5|2
1641580260000|2022-01-07 18:31:00|5868.7|5862.7|5867.8|5861.8|5868.8|5862.8|5867.8|5861.8|1
1641580270000|2022-01-07 18:31:10|5866.3|5860.3|5866.8|5860.8|5867.3|5861.3|5865.8|5859.8|5
1641580280000|2022-01-07 18:31:20|5866.4|5860.4|5866.8|5860.8|5867.3|5861.3|5866.4|5860.4|107
1641580290000|2022-01-07 18:31:30|5867.2|5861.2|5865.9|5859.9|5867.2|5861.2|5865.9|5859.9|10
1641580300000|2022-01-07 18:31:40|5865|5859|5865|5859|5865|5859|5865|5859|3
1641580310000|2022-01-07 18:31:50|5864.5|5858.5|5864.8|5858.8|5864.8|5858.8|5864|5858|2
1641580320000|2022-01-07 18:32:00|5864.4|5858.4|5867.3|5861.3|5867.3|5861.3|5864.4|5858.4|2
1641580330000|2022-01-07 18:32:10|5867.9|5861.9|5869.5|5863.5|5869.5|5863.5|5867.9|5861.9|31
1641580340000|2022-01-07 18:32:20|5869|5863|5868|5862|5869|5863|5868|5862|13
1641580360000|2022-01-07 18:32:40|5867.5|5861.5|5868|5862|5868|5862|5867.5|5861.5|2
1641580370000|2022-01-07 18:32:50|5867.5|5861.5|5867.5|5861.5|5868.5|5862.5|5867.5|5861.5|4
1641580380000|2022-01-07 18:33:00|5868.3|5862.3|5869|5863|5869|5863|5868|5862|8
1641580390000|2022-01-07 18:33:10|5871.5|5865.5|5872|5866|5873|5867|5871.5|5865.5|3
1641580410000|2022-01-07 18:33:30|||||||||1
1641580420000|2022-01-07 18:33:40|5871.9|5865.9|5871|5865|5871.9|5865.9|5871|5865|5
1641580430000|2022-01-07 18:33:50|||||||||1
1641580440000|2022-01-07 18:34:00|5871.5|5865.5|5871|5865|5871.5|5865.5|5871|5865|5
1641580450000|2022-01-07 18:34:10|5870.6|5864.6|5873.5|5867.5|5874.5|5868.5|5870.6|5864.6|11
1641580460000|2022-01-07 18:34:20|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|4
1641580480000|2022-01-07 18:34:40|5873|5867|5873|5867|5873.1|5867.1|5873|5867|4
1641580490000|2022-01-07 18:34:50|5873.5|5867.5|5874|5868|5874|5868|5873.5|5867.5|2
1641580500000|2022-01-07 18:35:00|5873.5|5867.5|5871.5|5865.5|5873.5|5867.5|5870.9|5864.9|7
1641580510000|2022-01-07 18:35:10|5871.9|5865.9|5872|5866|5872|5866|5871.9|5865.9|7
1641580530000|2022-01-07 18:35:30|||||||||1
1641580540000|2022-01-07 18:35:40|5871.9|5865.9|5871|5865|5872|5866|5871|5865|8
1641580550000|2022-01-07 18:35:50|5871.5|5865.5|5871|5865|5871.5|5865.5|5871|5865|2
1641580560000|2022-01-07 18:36:00|5870.5|5864.5|5871|5865|5872|5866|5870.5|5864.5|4
1641580570000|2022-01-07 18:36:10|5870|5864|5870|5864|5870|5864|5870|5864|3
1641580580000|2022-01-07 18:36:20|5869.5|5863.5|5870|5864|5870.5|5864.5|5869.5|5863.5|6
1641580590000|2022-01-07 18:36:30|5869.6|5863.6|5869|5863|5869.6|5863.6|5869|5863|4
1641580600000|2022-01-07 18:36:40|5868.6|5862.6|5868|5862|5868.6|5862.6|5868|5862|7
1641580610000|2022-01-07 18:36:50|5867.6|5861.6|5868.5|5862.5|5868.5|5862.5|5867.5|5861.5|2
1641580620000|2022-01-07 18:37:00|5868|5862|5868|5862|5868|5862|5868|5862|3
1641580630000|2022-01-07 18:37:10|5867.5|5861.5|5867|5861|5867.5|5861.5|5866.6|5860.6|4
1641580640000|2022-01-07 18:37:20|5867.5|5861.5|5868|5862|5868.5|5862.5|5867.5|5861.5|3
1641580650000|2022-01-07 18:37:30|5870.1|5864.1|5870.5|5864.5|5870.5|5864.5|5870|5864|10
1641580660000|2022-01-07 18:37:40|5870|5864|5870|5864|5870.5|5864.5|5870|5864|0
1641580670000|2022-01-07 18:37:50|5870.4|5864.4|5870.5|5864.5|5870.5|5864.5|5870.1|5864.1|0
1641580680000|2022-01-07 18:38:00|5870|5864|5868.5|5862.5|5870|5864|5868.5|5862.5|7
1641580690000|2022-01-07 18:38:10|5870|5864|5870|5864|5870|5864|5870|5864|11
1641580700000|2022-01-07 18:38:20|5870.5|5864.5|5871|5865|5871|5865|5870.5|5864.5|2
1641580710000|2022-01-07 18:38:30|5870|5864|5870.5|5864.5|5871.5|5865.5|5870|5864|9
1641580720000|2022-01-07 18:38:40|5870.9|5864.9|5870.5|5864.5|5870.9|5864.9|5870.5|5864.5|4
1641580730000|2022-01-07 18:38:50|5870.9|5864.9|5871|5865|5871|5865|5870.9|5864.9|1
1641580740000|2022-01-07 18:39:00|5870|5864|5870|5864|5870.5|5864.5|5869|5863|7
1641580750000|2022-01-07 18:39:10|5869.6|5863.6|5870|5864|5870|5864|5869.5|5863.5|3
1641580760000|2022-01-07 18:39:20|5872.3|5866.3|5871.5|5865.5|5872.5|5866.5|5871.5|5865.5|1
1641580780000|2022-01-07 18:39:40|5871.1|5865.1|5868.5|5862.5|5871.1|5865.1|5868.5|5862.5|6
1641580790000|2022-01-07 18:39:50|5867.5|5861.5|5868|5862|5868|5862|5867.5|5861.5|1
1641580800000|2022-01-07 18:40:00|||||||||4
1641580810000|2022-01-07 18:40:10|5867.5|5861.5|5868.5|5862.5|5868.5|5862.5|5866.4|5860.4|13
1641580820000|2022-01-07 18:40:20|5869.5|5863.5|5868|5862|5869.5|5863.5|5868|5862|7
1641580840000|2022-01-07 18:40:40|||||||||2
1641580850000|2022-01-07 18:40:50|5868.4|5862.4|5869|5863|5869.5|5863.5|5868|5862|4
1641580860000|2022-01-07 18:41:00|5868.5|5862.5|5868|5862|5868.9|5862.9|5867.5|5861.5|5
1641580880000|2022-01-07 18:41:20|5867.6|5861.6|5868|5862|5868|5862|5867.5|5861.5|1
1641580890000|2022-01-07 18:41:30|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|2
1641580900000|2022-01-07 18:41:40|5867|5861|5867.5|5861.5|5868|5862|5866|5860|10
1641580910000|2022-01-07 18:41:50|5867.4|5861.4|5866.5|5860.5|5867.4|5861.4|5866.5|5860.5|2
1641580920000|2022-01-07 18:42:00|5867|5861|5865.9|5859.9|5867|5861|5863.1|5857.1|33
1641580930000|2022-01-07 18:42:10|5865.4|5859.4|5865.5|5859.5|5865.5|5859.5|5865|5859|3
1641580940000|2022-01-07 18:42:20|5866|5860|5866|5860|5866|5860|5866|5860|1
1641580950000|2022-01-07 18:42:30|5865.5|5859.5|5866|5860|5866.1|5860.1|5865.5|5859.5|6
1641580960000|2022-01-07 18:42:40|5865.6|5859.6|5867|5861|5867|5861|5865.5|5859.5|4
1641580970000|2022-01-07 18:42:50|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866|5860|3
1641580980000|2022-01-07 18:43:00|5866.6|5860.6|5868.5|5862.5|5869|5863|5866.6|5860.6|6
1641580990000|2022-01-07 18:43:10|5869.4|5863.4|5867|5861|5869.4|5863.4|5867|5861|4
1641581000000|2022-01-07 18:43:20|5867.1|5861.1|5867|5861|5867.5|5861.5|5867|5861|27
1641581010000|2022-01-07 18:43:30|5867.4|5861.4|5867.5|5861.5|5867.5|5861.5|5867.4|5861.4|2
1641581020000|2022-01-07 18:43:40|5867.4|5861.4|5867.5|5861.5|5867.5|5861.5|5867.4|5861.4|0
1641581030000|2022-01-07 18:43:50|5867.4|5861.4|5867.4|5861.4|5867.5|5861.5|5867.4|5861.4|2
1641581040000|2022-01-07 18:44:00|5866.5|5860.5|5865.5|5859.5|5866.5|5860.5|5865.5|5859.5|2
1641581050000|2022-01-07 18:44:10|5866|5860|5865|5859|5866|5860|5865|5859|4
1641581060000|2022-01-07 18:44:20|5864.5|5858.5|5864.9|5858.9|5864.9|5858.9|5864.5|5858.5|0
1641581070000|2022-01-07 18:44:30|5865|5859|5864|5858|5865|5859|5864|5858|4
1641581080000|2022-01-07 18:44:40|5863|5857|5863.1|5857.1|5863.1|5857.1|5862.6|5856.6|13
1641581090000|2022-01-07 18:44:50|5862.5|5856.5|5862.5|5856.5|5863|5857|5862.5|5856.5|15
1641581100000|2022-01-07 18:45:00|5863.4|5857.4|5864|5858|5864.9|5858.9|5863|5857|6
1641581130000|2022-01-07 18:45:30|5863.6|5857.6|5862.5|5856.5|5863.6|5857.6|5862.5|5856.5|27
1641581140000|2022-01-07 18:45:40|5861|5855|5859|5853|5861|5855|5859|5853|5
1641581150000|2022-01-07 18:45:50|5859.4|5853.4|5856|5850|5859.4|5853.4|5854.5|5848.5|45
1641581160000|2022-01-07 18:46:00|5855.9|5849.9|5860.5|5854.5|5860.5|5854.5|5855.9|5849.9|47
1641581170000|2022-01-07 18:46:10|5860.1|5854.1|5859.5|5853.5|5860.5|5854.5|5859.5|5853.5|3
1641581180000|2022-01-07 18:46:20|5859.3|5853.3|5859.5|5853.5|5859.5|5853.5|5858.5|5852.5|4
1641581190000|2022-01-07 18:46:30|5859|5853|5859|5853|5859|5853|5858.9|5852.9|1
1641581200000|2022-01-07 18:46:40|5864.9|5858.9|5866.8|5860.8|5866.8|5860.8|5864.9|5858.9|511
1641581210000|2022-01-07 18:46:50|5865.8|5859.8|5865.8|5859.8|5866.2|5860.2|5865.8|5859.8|2
1641581220000|2022-01-07 18:47:00|5865.4|5859.4|5864.7|5858.7|5865.7|5859.7|5864.3|5858.3|11
1641581230000|2022-01-07 18:47:10|5864.3|5858.3|5864.8|5858.8|5864.8|5858.8|5864.3|5858.3|2
1641581240000|2022-01-07 18:47:20|||||||||1
1641581250000|2022-01-07 18:47:30|||||||||1
1641581260000|2022-01-07 18:47:40|5864.7|5858.7|5864.3|5858.3|5864.7|5858.7|5864.3|5858.3|12
1641581270000|2022-01-07 18:47:50|||||||||18
1641581280000|2022-01-07 18:48:00|5864.7|5858.7|5864.7|5858.7|5865.1|5859.1|5864.3|5858.3|27
1641581290000|2022-01-07 18:48:10|5864.3|5858.3|5864.6|5858.6|5866.6|5860.6|5864.2|5858.2|14
1641581300000|2022-01-07 18:48:20|5865.1|5859.1|5865.1|5859.1|5865.7|5859.7|5865.1|5859.1|4
1641581310000|2022-01-07 18:48:30|5865.6|5859.6|5868.6|5862.6|5868.6|5862.6|5864.1|5858.1|10
1641581320000|2022-01-07 18:48:40|5868.1|5862.1|5867.6|5861.6|5868.1|5862.1|5867.6|5861.6|7
1641581330000|2022-01-07 18:48:50|5868.1|5862.1|5869.1|5863.1|5869.6|5863.6|5867.6|5861.6|10
1641581340000|2022-01-07 18:49:00|5869.5|5863.5|5867.1|5861.1|5869.6|5863.6|5867.1|5861.1|38
1641581350000|2022-01-07 18:49:10|5867.3|5861.3|5867.6|5861.6|5868.1|5862.1|5867.3|5861.3|6
1641581360000|2022-01-07 18:49:20|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|10
1641581370000|2022-01-07 18:49:30|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|1
1641581380000|2022-01-07 18:49:40|5868.1|5862.1|5868.7|5862.7|5869.1|5863.1|5868.1|5862.1|2
1641581390000|2022-01-07 18:49:50|5868.6|5862.6|5868.6|5862.6|5869.1|5863.1|5868.1|5862.1|2
1641581400000|2022-01-07 18:50:00|5868.1|5862.1|5868.1|5862.1|5869.1|5863.1|5868.1|5862.1|24
1641581410000|2022-01-07 18:50:10|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|5868.6|5862.6|11
1641581420000|2022-01-07 18:50:20|5868.1|5862.1|5869.1|5863.1|5869.1|5863.1|5868.1|5862.1|5
1641581430000|2022-01-07 18:50:30|5868.6|5862.6|5867.1|5861.1|5868.6|5862.6|5867.1|5861.1|7
1641581440000|2022-01-07 18:50:40|||||||||3
1641581450000|2022-01-07 18:50:50|5866.1|5860.1|5863.6|5857.6|5866.1|5860.1|5863.6|5857.6|5
1641581460000|2022-01-07 18:51:00|5862.6|5856.6|5866.1|5860.1|5866.1|5860.1|5862.6|5856.6|15
1641581470000|2022-01-07 18:51:10|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|2
1641581480000|2022-01-07 18:51:20|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|0
1641581490000|2022-01-07 18:51:30|5867|5861|5864.6|5858.6|5868.1|5862.1|5864.6|5858.6|15
1641581500000|2022-01-07 18:51:40|5863.1|5857.1|5861.1|5855.1|5863.1|5857.1|5859.1|5853.1|23
1641581510000|2022-01-07 18:51:50|5860.9|5854.9|5858.6|5852.6|5860.9|5854.9|5855.6|5849.6|20
1641581520000|2022-01-07 18:52:00|5859.1|5853.1|5857.6|5851.6|5859.1|5853.1|5857.6|5851.6|4
1641581530000|2022-01-07 18:52:10|5860.1|5854.1|5859.6|5853.6|5860.6|5854.6|5859.1|5853.1|16
1641581540000|2022-01-07 18:52:20|5857.6|5851.6|5858.6|5852.6|5858.6|5852.6|5857.6|5851.6|5
1641581550000|2022-01-07 18:52:30|5859.1|5853.1|5859.6|5853.6|5860.7|5854.7|5859.1|5853.1|9
1641581560000|2022-01-07 18:52:40|5859.1|5853.1|5858.6|5852.6|5859.1|5853.1|5858.1|5852.1|4
1641581570000|2022-01-07 18:52:50|5858.1|5852.1|5856.6|5850.6|5858.1|5852.1|5856.6|5850.6|3
1641581580000|2022-01-07 18:53:00|5855.5|5849.5|5853.7|5847.7|5855.6|5849.6|5853.7|5847.7|18
1641581590000|2022-01-07 18:53:10|5854.1|5848.1|5850.6|5844.6|5855.6|5849.6|5850.6|5844.6|29
1641581600000|2022-01-07 18:53:20|5849.6|5843.6|5850.1|5844.1|5850.6|5844.6|5849.1|5843.1|14
1641581610000|2022-01-07 18:53:30|5849.6|5843.6|5849.6|5843.6|5850.6|5844.6|5848.6|5842.6|10
1641581620000|2022-01-07 18:53:40|5849.1|5843.1|5848.6|5842.6|5849.1|5843.1|5848.2|5842.2|7
1641581630000|2022-01-07 18:53:50|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5848.6|5842.6|6
1641581640000|2022-01-07 18:54:00|5849.6|5843.6|5852.6|5846.6|5852.6|5846.6|5849.6|5843.6|8
1641581650000|2022-01-07 18:54:10|5853.1|5847.1|5852.6|5846.6|5853.1|5847.1|5852.6|5846.6|3
1641581660000|2022-01-07 18:54:20|5853.1|5847.1|5853.6|5847.6|5853.6|5847.6|5853.1|5847.1|2
1641581670000|2022-01-07 18:54:30|5854.1|5848.1|5853.6|5847.6|5854.1|5848.1|5853.1|5847.1|2
1641581680000|2022-01-07 18:54:40|5855.6|5849.6|5852.6|5846.6|5855.6|5849.6|5852.6|5846.6|26
1641581690000|2022-01-07 18:54:50|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|2
1641581700000|2022-01-07 18:55:00|5852.1|5846.1|5852.2|5846.2|5852.2|5846.2|5849.1|5843.1|9
1641581710000|2022-01-07 18:55:10|5852.7|5846.7|5850.1|5844.1|5852.7|5846.7|5850.1|5844.1|3
1641581720000|2022-01-07 18:55:20|5851.1|5845.1|5853.1|5847.1|5853.1|5847.1|5850.6|5844.6|13
1641581730000|2022-01-07 18:55:30|5852.6|5846.6|5851.5|5845.5|5852.6|5846.6|5851.1|5845.1|4
1641581740000|2022-01-07 18:55:40|5851.1|5845.1|5850.6|5844.6|5851.1|5845.1|5850.6|5844.6|0
1641581750000|2022-01-07 18:55:50|5851.6|5845.6|5852.1|5846.1|5852.1|5846.1|5851.6|5845.6|2
1641581760000|2022-01-07 18:56:00|5852.6|5846.6|5852|5846|5852.6|5846.6|5851.1|5845.1|8
1641581770000|2022-01-07 18:56:10|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|1
1641581790000|2022-01-07 18:56:30|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|1
1641581800000|2022-01-07 18:56:40|||||||||2
1641581810000|2022-01-07 18:56:50|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5852.6|5846.6|12
1641581820000|2022-01-07 18:57:00|5852.6|5846.6|5855.6|5849.6|5855.6|5849.6|5852.6|5846.6|6
1641581840000|2022-01-07 18:57:20|5854.6|5848.6|5855.6|5849.6|5855.6|5849.6|5854.2|5848.2|1
1641581850000|2022-01-07 18:57:30|5855.2|5849.2|5855.6|5849.6|5855.6|5849.6|5855.2|5849.2|1
1641581860000|2022-01-07 18:57:40|5855.3|5849.3|5852.6|5846.6|5855.3|5849.3|5852.2|5846.2|29
1641581870000|2022-01-07 18:57:50|5852.7|5846.7|5853.2|5847.2|5853.6|5847.6|5852.7|5846.7|5
1641581880000|2022-01-07 18:58:00|5852.7|5846.7|5853.6|5847.6|5853.6|5847.6|5852.7|5846.7|12
1641581890000|2022-01-07 18:58:10|5853.2|5847.2|5855.6|5849.6|5855.6|5849.6|5852.6|5846.6|7
1641581900000|2022-01-07 18:58:20|5855.1|5849.1|5855.2|5849.2|5855.6|5849.6|5854.1|5848.1|3
1641581910000|2022-01-07 18:58:30|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1641581920000|2022-01-07 18:58:40|5855.1|5849.1|5855.6|5849.6|5855.6|5849.6|5855.1|5849.1|3
1641581930000|2022-01-07 18:58:50|5855.2|5849.2|5854.6|5848.6|5855.6|5849.6|5854.1|5848.1|4
1641581940000|2022-01-07 18:59:00|5855.1|5849.1|5855.6|5849.6|5855.6|5849.6|5854.6|5848.6|1
1641581950000|2022-01-07 18:59:10|5855.2|5849.2|5854.6|5848.6|5855.2|5849.2|5854.6|5848.6|2
1641581960000|2022-01-07 18:59:20|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5854.7|5848.7|0
1641581970000|2022-01-07 18:59:30|5854.6|5848.6|5854.7|5848.7|5855.1|5849.1|5854.6|5848.6|4
1641581980000|2022-01-07 18:59:40|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|12
1641581990000|2022-01-07 18:59:50|5854.6|5848.6|5855.1|5849.1|5855.1|5849.1|5854.6|5848.6|2
1641582000000|2022-01-07 19:00:00|5854.6|5848.6|5854.1|5848.1|5854.6|5848.6|5854.1|5848.1|31
1641582010000|2022-01-07 19:00:10|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|3
1641582020000|2022-01-07 19:00:20|5854.2|5848.2|5854.6|5848.6|5854.6|5848.6|5854.1|5848.1|1
1641582030000|2022-01-07 19:00:30|5855.1|5849.1|5854.6|5848.6|5855.1|5849.1|5854.6|5848.6|1
1641582040000|2022-01-07 19:00:40|5854.1|5848.1|5856.6|5850.6|5856.6|5850.6|5854.1|5848.1|23
1641582050000|2022-01-07 19:00:50|5855.6|5849.6|5857.1|5851.1|5857.1|5851.1|5855.6|5849.6|17
1641582060000|2022-01-07 19:01:00|5856.6|5850.6|5857.6|5851.6|5858.6|5852.6|5856.6|5850.6|16
1641582070000|2022-01-07 19:01:10|5858.1|5852.1|5857.6|5851.6|5858.1|5852.1|5857.6|5851.6|2
1641582080000|2022-01-07 19:01:20|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|2
1641582090000|2022-01-07 19:01:30|5856.1|5850.1|5855.1|5849.1|5857.1|5851.1|5854.6|5848.6|3
1641582100000|2022-01-07 19:01:40|5854.7|5848.7|5854.6|5848.6|5854.7|5848.7|5854.6|5848.6|1
1641582110000|2022-01-07 19:01:50|||||||||2
1641582120000|2022-01-07 19:02:00|5855|5849|5856.7|5850.7|5858.2|5852.2|5855|5849|14
1641582130000|2022-01-07 19:02:10|5857.1|5851.1|5859.1|5853.1|5860.6|5854.6|5857.1|5851.1|13
1641582140000|2022-01-07 19:02:20|5858.6|5852.6|5859.1|5853.1|5859.5|5853.5|5858.6|5852.6|7
1641582150000|2022-01-07 19:02:30|5859.6|5853.6|5858.6|5852.6|5860.1|5854.1|5858.6|5852.6|8
1641582160000|2022-01-07 19:02:40|5859.1|5853.1|5858.1|5852.1|5859.1|5853.1|5857.1|5851.1|11
1641582170000|2022-01-07 19:02:50|5858.6|5852.6|5861.1|5855.1|5862.1|5856.1|5858.1|5852.1|22
1641582180000|2022-01-07 19:03:00|5861.6|5855.6|5863.1|5857.1|5863.6|5857.6|5860.7|5854.7|12
1641582190000|2022-01-07 19:03:10|5862.6|5856.6|5861.1|5855.1|5862.6|5856.6|5861.1|5855.1|8
1641582200000|2022-01-07 19:03:20|5861.7|5855.7|5862.1|5856.1|5863|5857|5861.1|5855.1|11
1641582210000|2022-01-07 19:03:30|5863.1|5857.1|5862.1|5856.1|5863.1|5857.1|5862.1|5856.1|3
1641582220000|2022-01-07 19:03:40|||||||||2
1641582230000|2022-01-07 19:03:50|5861.6|5855.6|5860.6|5854.6|5862.1|5856.1|5860.6|5854.6|5
1641582240000|2022-01-07 19:04:00|5860.2|5854.2|5863.6|5857.6|5863.6|5857.6|5859.6|5853.6|29
1641582250000|2022-01-07 19:04:10|5863.1|5857.1|5864.6|5858.6|5864.6|5858.6|5861.6|5855.6|32
1641582260000|2022-01-07 19:04:20|5864.1|5858.1|5864.6|5858.6|5864.7|5858.7|5864.1|5858.1|6
1641582270000|2022-01-07 19:04:30|5865.6|5859.6|5863.6|5857.6|5865.6|5859.6|5863.6|5857.6|6
1641582280000|2022-01-07 19:04:40|5862.7|5856.7|5864.7|5858.7|5865.6|5859.6|5862.6|5856.6|14
1641582290000|2022-01-07 19:04:50|5864.6|5858.6|5866.1|5860.1|5866.1|5860.1|5864.1|5858.1|24
1641582300000|2022-01-07 19:05:00|5864.6|5858.6|5867.6|5861.6|5867.6|5861.6|5863.7|5857.7|22
1641582310000|2022-01-07 19:05:10|5867.7|5861.7|5866.6|5860.6|5867.7|5861.7|5864.6|5858.6|10
1641582320000|2022-01-07 19:05:20|5866.1|5860.1|5868.6|5862.6|5868.6|5862.6|5865.6|5859.6|18
1641582330000|2022-01-07 19:05:30|5868.1|5862.1|5864.6|5858.6|5868.1|5862.1|5864.1|5858.1|12
1641582340000|2022-01-07 19:05:40|5865.6|5859.6|5864.6|5858.6|5865.6|5859.6|5864.5|5858.5|5
1641582350000|2022-01-07 19:05:50|5864.1|5858.1|5864.1|5858.1|5864.6|5858.6|5864.1|5858.1|4
1641582360000|2022-01-07 19:06:00|5863.6|5857.6|5861.6|5855.6|5863.6|5857.6|5861.6|5855.6|5
1641582370000|2022-01-07 19:06:10|5860.7|5854.7|5859.1|5853.1|5860.7|5854.7|5859.1|5853.1|1
1641582380000|2022-01-07 19:06:20|5860.1|5854.1|5860.6|5854.6|5860.6|5854.6|5859.1|5853.1|3
1641582390000|2022-01-07 19:06:30|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.1|5853.1|8
1641582400000|2022-01-07 19:06:40|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|1
1641582410000|2022-01-07 19:06:50|5858.7|5852.7|5860.6|5854.6|5860.7|5854.7|5858.7|5852.7|31
1641582420000|2022-01-07 19:07:00|5860.1|5854.1|5861.1|5855.1|5861.1|5855.1|5860.1|5854.1|8
1641582430000|2022-01-07 19:07:10|5861.2|5855.2|5862.6|5856.6|5862.7|5856.7|5861.2|5855.2|3
1641582440000|2022-01-07 19:07:20|5862.7|5856.7|5860.7|5854.7|5863.6|5857.6|5860.7|5854.7|8
1641582450000|2022-01-07 19:07:30|5860.2|5854.2|5860.6|5854.6|5860.6|5854.6|5858.2|5852.2|18
1641582460000|2022-01-07 19:07:40|5860.7|5854.7|5861.6|5855.6|5861.6|5855.6|5860.7|5854.7|5
1641582470000|2022-01-07 19:07:50|5858.2|5852.2|5859.1|5853.1|5860.6|5854.6|5858.2|5852.2|31
1641582480000|2022-01-07 19:08:00|5858.6|5852.6|5861.6|5855.6|5864.1|5858.1|5858.2|5852.2|19
1641582490000|2022-01-07 19:08:10|5861.1|5855.1|5861.6|5855.6|5863.6|5857.6|5859.8|5853.8|20
1641582500000|2022-01-07 19:08:20|5861.2|5855.2|5859.7|5853.7|5861.2|5855.2|5859.6|5853.6|8
1641582510000|2022-01-07 19:08:30|5859.3|5853.3|5857.9|5851.9|5859.3|5853.3|5857.9|5851.9|52
1641582520000|2022-01-07 19:08:40|5857.8|5851.8|5859.5|5853.5|5859.5|5853.5|5857|5851|48
1641582530000|2022-01-07 19:08:50|5859.1|5853.1|5858.5|5852.5|5859.1|5853.1|5858.5|5852.5|7
1641582540000|2022-01-07 19:09:00|5858.1|5852.1|5858.1|5852.1|5859|5853|5858|5852|14
1641582550000|2022-01-07 19:09:10|5858|5852|5857.6|5851.6|5858|5852|5857.6|5851.6|1
1641582560000|2022-01-07 19:09:20|5857.1|5851.1|5857.1|5851.1|5858.4|5852.4|5857|5851|8
1641582570000|2022-01-07 19:09:30|5857.5|5851.5|5857|5851|5857.5|5851.5|5856.7|5850.7|2
1641582580000|2022-01-07 19:09:40|5853.9|5847.9|5855|5849|5855.1|5849.1|5853.9|5847.9|14
1641582590000|2022-01-07 19:09:50|5855.4|5849.4|5857|5851|5859.4|5853.4|5855|5849|18
1641582600000|2022-01-07 19:10:00|5856.5|5850.5|5861.1|5855.1|5862|5856|5855.4|5849.4|15
1641582610000|2022-01-07 19:10:10|5860.5|5854.5|5860.9|5854.9|5861.3|5855.3|5860.4|5854.4|61
1641582620000|2022-01-07 19:10:20|5860.4|5854.4|5863.9|5857.9|5864.3|5858.3|5860.4|5854.4|65
1641582630000|2022-01-07 19:10:30|5863.4|5857.4|5862.4|5856.4|5863.4|5857.4|5862.4|5856.4|2
1641582640000|2022-01-07 19:10:40|5861.9|5855.9|5860.9|5854.9|5863.3|5857.3|5860.3|5854.3|18
1641582650000|2022-01-07 19:10:50|5860.8|5854.8|5860.3|5854.3|5862.3|5856.3|5860.3|5854.3|29
1641582660000|2022-01-07 19:11:00|5859.4|5853.4|5860.3|5854.3|5860.3|5854.3|5859.3|5853.3|9
1641582670000|2022-01-07 19:11:10|5859.7|5853.7|5866.2|5860.2|5866.2|5860.2|5859.7|5853.7|36
1641582680000|2022-01-07 19:11:20|5866.1|5860.1|5865.2|5859.2|5866.1|5860.1|5865.2|5859.2|13
1641582690000|2022-01-07 19:11:30|5865.1|5859.1|5865.7|5859.7|5865.7|5859.7|5863.7|5857.7|22
1641582700000|2022-01-07 19:11:40|5865.6|5859.6|5868.2|5862.2|5868.2|5862.2|5865.2|5859.2|2
1641582710000|2022-01-07 19:11:50|5867.2|5861.2|5864.1|5858.1|5867.7|5861.7|5864.1|5858.1|11
1641582720000|2022-01-07 19:12:00|5866.1|5860.1|5868.6|5862.6|5869.2|5863.2|5866.1|5860.1|51
1641582730000|2022-01-07 19:12:10|5868.2|5862.2|5866.6|5860.6|5868.7|5862.7|5866.6|5860.6|41
1641582740000|2022-01-07 19:12:20|5865.6|5859.6|5865.6|5859.6|5865.7|5859.7|5865.1|5859.1|12
1641582750000|2022-01-07 19:12:30|5865.7|5859.7|5864.8|5858.8|5865.8|5859.8|5864.7|5858.7|17
1641582760000|2022-01-07 19:12:40|5864.7|5858.7|5864.7|5858.7|5865.2|5859.2|5864.7|5858.7|5
1641582770000|2022-01-07 19:12:50|5864.8|5858.8|5864.7|5858.7|5864.8|5858.8|5864.7|5858.7|3
1641582780000|2022-01-07 19:13:00|5865.1|5859.1|5864.8|5858.8|5868.3|5862.3|5864.6|5858.6|30
1641582790000|2022-01-07 19:13:10|5864.3|5858.3|5866.7|5860.7|5867.1|5861.1|5864.1|5858.1|15
1641582800000|2022-01-07 19:13:20|5866.9|5860.9|5864.1|5858.1|5868.1|5862.1|5864.1|5858.1|31
1641582810000|2022-01-07 19:13:30|5864.6|5858.6|5864.1|5858.1|5864.6|5858.6|5864.1|5858.1|18
1641582820000|2022-01-07 19:13:40|5864.6|5858.6|5864.1|5858.1|5865.3|5859.3|5864.1|5858.1|46
1641582830000|2022-01-07 19:13:50|5864.2|5858.2|5865.7|5859.7|5867.7|5861.7|5864.2|5858.2|58
1641582840000|2022-01-07 19:14:00|5866.7|5860.7|5875.6|5869.6|5876.1|5870.1|5865.8|5859.8|157
1641582850000|2022-01-07 19:14:10|5876.6|5870.6|5877.1|5871.1|5879.2|5873.2|5876.1|5870.1|142
1641582860000|2022-01-07 19:14:20|5878.1|5872.1|5879.2|5873.2|5881.2|5875.2|5876.3|5870.3|112
1641582870000|2022-01-07 19:14:30|5879.1|5873.1|5885.4|5879.4|5885.4|5879.4|5879.1|5873.1|163
1641582880000|2022-01-07 19:14:40|5885.3|5879.3|5889.7|5883.7|5890.1|5884.1|5884.3|5878.3|118
1641582890000|2022-01-07 19:14:50|5890.1|5884.1|5890.3|5884.3|5891.4|5885.4|5889.3|5883.3|162
1641582900000|2022-01-07 19:15:00|5892.3|5886.3|5886.7|5880.7|5892.3|5886.3|5886.7|5880.7|80
1641582910000|2022-01-07 19:15:10|5885.1|5879.1|5886.9|5880.9|5887.3|5881.3|5883.8|5877.8|72
1641582920000|2022-01-07 19:15:20|5887.3|5881.3|5885.1|5879.1|5887.3|5881.3|5885.1|5879.1|19
1641582930000|2022-01-07 19:15:30|5885.2|5879.2|5887.8|5881.8|5887.8|5881.8|5884.3|5878.3|6
1641582940000|2022-01-07 19:15:40|5888.3|5882.3|5891.4|5885.4|5892.3|5886.3|5888.3|5882.3|13
1641582950000|2022-01-07 19:15:50|5892.3|5886.3|5889.9|5883.9|5892.3|5886.3|5889|5883|11
1641582960000|2022-01-07 19:16:00|5887.4|5881.4|5889.8|5883.8|5889.9|5883.9|5887.4|5881.4|7
1641582970000|2022-01-07 19:16:10|5890.3|5884.3|5888.3|5882.3|5890.3|5884.3|5887.4|5881.4|12
1641582980000|2022-01-07 19:16:20|5887.9|5881.9|5888.9|5882.9|5889.5|5883.5|5887.9|5881.9|18
1641582990000|2022-01-07 19:16:30|5888.7|5882.7|5888.2|5882.2|5888.7|5882.7|5883.3|5877.3|28
1641583000000|2022-01-07 19:16:40|5888.6|5882.6|5888.3|5882.3|5888.8|5882.8|5888.3|5882.3|0
1641583010000|2022-01-07 19:16:50|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|1
1641583020000|2022-01-07 19:17:00|5887.4|5881.4|5887.7|5881.7|5888.5|5882.5|5887.4|5881.4|10
1641583030000|2022-01-07 19:17:10|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|2
1641583040000|2022-01-07 19:17:20|5887.9|5881.9|5887.3|5881.3|5887.9|5881.9|5886.4|5880.4|7
1641583050000|2022-01-07 19:17:30|5888.3|5882.3|5886.9|5880.9|5888.8|5882.8|5886.4|5880.4|40
1641583060000|2022-01-07 19:17:40|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5887.9|5881.9|8
1641583070000|2022-01-07 19:17:50|5887.9|5881.9|5886.4|5880.4|5887.9|5881.9|5886.4|5880.4|0
1641583080000|2022-01-07 19:18:00|5886.3|5880.3|5893.3|5887.3|5893.3|5887.3|5886.3|5880.3|17
1641583090000|2022-01-07 19:18:10|5892.4|5886.4|5896.9|5890.9|5896.9|5890.9|5892.3|5886.3|28
1641583100000|2022-01-07 19:18:20|5895.4|5889.4|5897.4|5891.4|5898.4|5892.4|5895.4|5889.4|8
1641583110000|2022-01-07 19:18:30|5898.3|5892.3|5896.9|5890.9|5898.3|5892.3|5895.3|5889.3|8
1641583120000|2022-01-07 19:18:40|5897.8|5891.8|5895.9|5889.9|5899.2|5893.2|5895.9|5889.9|23
1641583130000|2022-01-07 19:18:50|5895.4|5889.4|5893.4|5887.4|5895.4|5889.4|5893.4|5887.4|2
1641583140000|2022-01-07 19:19:00|5893.3|5887.3|5886.8|5880.8|5893.3|5887.3|5886.8|5880.8|7
1641583150000|2022-01-07 19:19:10|5886.3|5880.3|5882.3|5876.3|5886.3|5880.3|5882.3|5876.3|5
1641583160000|2022-01-07 19:19:20|5881.5|5875.5|5879.7|5873.7|5883.3|5877.3|5879.3|5873.3|6
1641583170000|2022-01-07 19:19:30|5876.8|5870.8|5880.2|5874.2|5880.2|5874.2|5876.8|5870.8|13
1641583180000|2022-01-07 19:19:40|5881.2|5875.2|5881.3|5875.3|5883.7|5877.7|5881.2|5875.2|8
1641583190000|2022-01-07 19:19:50|5882.1|5876.1|5888.5|5873.5|5888.5|5876.1|5881.3|5873.5|6
1641776400000|2022-01-10 01:00:00|5888.6|5882.6|5891.4|5885.4|5891.6|5885.6|5888.6|5882.6|36
1641776410000|2022-01-10 01:00:10|5891.5|5885.5|5896.9|5890.9|5899.4|5893.4|5891.5|5885.5|31
1641776420000|2022-01-10 01:00:20|5897|5891|5893.6|5887.6|5900.5|5894.5|5893.6|5887.6|17
1641776430000|2022-01-10 01:00:30|5893.5|5887.5|5892.4|5886.4|5893.5|5887.5|5890.4|5884.4|9
1641776440000|2022-01-10 01:00:40|5892.8|5886.8|5894.1|5888.1|5895.5|5888.1|5892.7|5885.4|1
1641776450000|2022-01-10 01:00:50|5895.5|5889.5|5891.5|5885.5|5896.9|5890.9|5891.5|5885.5|11
1641776460000|2022-01-10 01:01:00|5893.4|5887.4|5892|5886|5894.8|5888.8|5891.5|5885.5|17
1641776470000|2022-01-10 01:01:10|5891|5885|5889.1|5883.1|5891|5885|5889.1|5883.1|8
1641776480000|2022-01-10 01:01:20|5889.5|5883.5|5889.6|5883.6|5889.6|5883.6|5888.6|5882.6|7
1641776490000|2022-01-10 01:01:30|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|0
1641776500000|2022-01-10 01:01:40|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|0
1641776510000|2022-01-10 01:01:50|5894.1|5888.1|5890.1|5884.1|5894.1|5888.1|5890.1|5884.1|10
1641776530000|2022-01-10 01:02:10|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|3
1641776540000|2022-01-10 01:02:20|5889.2|5883.2|5888.6|5882.6|5889.2|5883.2|5888.6|5882.6|5
1641776550000|2022-01-10 01:02:30|5889.1|5883.1|5890|5884|5891|5885|5888.6|5882.6|10
1641776560000|2022-01-10 01:02:40|5891.1|5885.1|5886|5880|5891.1|5885.1|5885.9|5879.9|12
1641776570000|2022-01-10 01:02:50|5887|5881|5887.5|5881.5|5887.5|5881.5|5886.6|5880.6|5
1641776580000|2022-01-10 01:03:00|5887.1|5881.1|5887|5881|5887.9|5881.9|5885.5|5879.5|7
1641776590000|2022-01-10 01:03:10|5886.1|5880.1|5887|5881|5889|5883|5886|5880|23
1641776600000|2022-01-10 01:03:20|5886|5880|5887|5881|5887|5881|5885.6|5879.6|3
1641776610000|2022-01-10 01:03:30|5887.4|5881.4|5886|5880|5887.4|5881.4|5885.5|5879.5|10
1641776620000|2022-01-10 01:03:40|5886.4|5880.4|5887|5881|5887.4|5881.4|5886.4|5880.4|2
1641776630000|2022-01-10 01:03:50|5887.4|5881.4|5888|5882|5888|5882|5886.5|5880.5|3
1641776640000|2022-01-10 01:04:00|5888.5|5882.5|5887.5|5881.5|5888.9|5882.9|5886.5|5880.5|9
1641776650000|2022-01-10 01:04:10|5888|5882|5887|5881|5888|5882|5886.5|5880.5|15
1641776660000|2022-01-10 01:04:20|5887.5|5881.5|5890|5884|5890|5884|5887.5|5881.5|2
1641776670000|2022-01-10 01:04:30|5888.1|5882.1|5887.4|5881.4|5888.9|5882.9|5887.4|5881.4|9
1641776680000|2022-01-10 01:04:40|5887.9|5881.9|5888.3|5882.3|5888.8|5882.8|5887.9|5881.9|2
1641776690000|2022-01-10 01:04:50|5888.8|5882.8|5887.8|5881.8|5888.8|5882.8|5887.8|5881.8|6
1641776700000|2022-01-10 01:05:00|5888.3|5882.3|5886.2|5880.2|5888.3|5882.3|5885.3|5879.3|10
1641776710000|2022-01-10 01:05:10|5885.3|5879.3|5878.1|5872.1|5885.3|5879.3|5878.1|5872.1|14
1641776720000|2022-01-10 01:05:20|5878|5872|5878.1|5872.1|5878.9|5872.9|5877.8|5871.8|2
1641776730000|2022-01-10 01:05:30|5877.6|5871.6|5874|5868|5877.6|5871.6|5873.5|5867.5|7
1641776740000|2022-01-10 01:05:40|5873|5867|5873|5867|5873.5|5867.5|5870.5|5864.5|7
1641776750000|2022-01-10 01:05:50|5872.6|5866.6|5872.5|5866.5|5873|5867|5872.5|5866.5|3
1641776760000|2022-01-10 01:06:00|5871.5|5865.5|5872|5866|5872.5|5866.5|5870.5|5864.5|27
1641776770000|2022-01-10 01:06:10|5872.5|5866.5|5874|5868|5874.5|5868.5|5872.5|5866.5|3
1641776780000|2022-01-10 01:06:20|5873.6|5867.6|5872.5|5866.5|5873.6|5867.6|5872.5|5866.5|2
1641776790000|2022-01-10 01:06:30|5873|5867|5871.1|5865.1|5873|5867|5871.1|5865.1|3
1641776800000|2022-01-10 01:06:40|5871.2|5865.2|5871|5865|5871.6|5865.6|5871|5865|0
1641776810000|2022-01-10 01:06:50|5870|5864|5870|5864|5870|5864|5867.5|5861.5|7
1641776820000|2022-01-10 01:07:00|5869.5|5863.5|5872.9|5866.9|5872.9|5866.9|5869.5|5863.5|5
1641776830000|2022-01-10 01:07:10|5873.1|5867.1|5874|5868|5874.5|5868.5|5873.1|5867.1|7
1641776840000|2022-01-10 01:07:20|5874.5|5868.5|5875|5869|5875|5869|5874.5|5868.5|1
1641776850000|2022-01-10 01:07:30|5875.4|5869.4|5873|5867|5875.4|5869.4|5873|5867|4
1641776860000|2022-01-10 01:07:40|5870.5|5864.5|5874|5868|5874|5868|5870.5|5864.5|3
1641776870000|2022-01-10 01:07:50|5873.9|5867.9|5872.5|5866.5|5874|5868|5871.5|5865.5|5
1641776880000|2022-01-10 01:08:00|5872.9|5866.9|5872.5|5866.5|5872.9|5866.9|5870.6|5864.6|4
1641776890000|2022-01-10 01:08:10|5872.1|5866.1|5875|5869|5875|5869|5872|5866|5
1641776900000|2022-01-10 01:08:20|5875.4|5869.4|5874.6|5868.6|5875.4|5869.4|5873.1|5867.1|3
1641776910000|2022-01-10 01:08:30|5874.5|5868.5|5874.1|5868.1|5875.9|5869.9|5874|5868|2
1641776920000|2022-01-10 01:08:40|5873.7|5867.7|5877|5871|5877|5871|5873.6|5867.6|3
1641776930000|2022-01-10 01:08:50|5877.5|5871.5|5877|5871|5877.5|5871.5|5877|5871|3
1641776940000|2022-01-10 01:09:00|5877.5|5871.5|5881.9|5875.9|5881.9|5875.9|5877.5|5871.5|8
1641776950000|2022-01-10 01:09:10|5882|5876|5884|5878|5884|5878|5882|5876|3
1641776960000|2022-01-10 01:09:20|5883.5|5877.5|5884|5878|5884|5878|5883.4|5877.4|2
1641776970000|2022-01-10 01:09:30|5883.5|5877.5|5885.6|5879.6|5885.6|5879.6|5882.5|5876.5|6
1641776980000|2022-01-10 01:09:40|5885.7|5879.7|5889.5|5883.5|5890.9|5884.9|5885.7|5879.7|7
1641776990000|2022-01-10 01:09:50|5889.9|5883.9|5890|5884|5890|5884|5889.9|5883.9|0
1641777000000|2022-01-10 01:10:00|5890.4|5884.4|5888.4|5882.4|5890.6|5884.6|5888|5882|3
1641777010000|2022-01-10 01:10:10|5888.5|5882.5|5887.1|5881.1|5889.5|5883.5|5887.1|5881.1|3
1641777020000|2022-01-10 01:10:20|5887.2|5881.2|5889.5|5883.5|5890|5884|5887.2|5881.2|3
1641777030000|2022-01-10 01:10:30|5889.3|5883.3|5888|5882|5889.3|5883.3|5888|5882|2
1641777040000|2022-01-10 01:10:40|5887|5881|5882|5876|5887|5881|5882|5876|4
1641777050000|2022-01-10 01:10:50|5884.9|5878.9|5883.9|5877.9|5884.9|5878.9|5883.9|5877.9|8
1641777060000|2022-01-10 01:11:00|5884|5878|5887|5881|5887|5881|5884|5878|5
1641777070000|2022-01-10 01:11:10|5887.4|5881.4|5886|5880|5887.8|5881.8|5885.5|5879.5|5
1641777080000|2022-01-10 01:11:20|5885.6|5879.6|5885.5|5879.5|5885.6|5879.6|5885.5|5879.5|0
1641777090000|2022-01-10 01:11:30|5886.3|5880.3|5893|5887|5893|5887|5886.3|5880.3|6
1641777100000|2022-01-10 01:11:40|5893.4|5887.4|5893.5|5887.5|5893.5|5887.5|5892.6|5886.6|3
1641777110000|2022-01-10 01:11:50|5893.4|5887.4|5895|5889|5895.4|5889.4|5893|5887|3
1641777120000|2022-01-10 01:12:00|5895.5|5889.5|5898.5|5892.5|5898.5|5892.5|5895.5|5889.5|11
1641777130000|2022-01-10 01:12:10|5898.6|5892.6|5900|5894|5900|5894|5898.6|5892.6|2
1641777140000|2022-01-10 01:12:20|5900.5|5894.5|5901.5|5895.5|5901.5|5895.5|5900.5|5894.5|1
1641777150000|2022-01-10 01:12:30|5900.6|5894.6|5901.5|5895.5|5903|5897|5900.6|5894.6|5
1641777160000|2022-01-10 01:12:40|5903|5897|5903.5|5897.5|5903.5|5897.5|5902|5896|4
1641777170000|2022-01-10 01:12:50|5903.9|5897.9|5905|5899|5905.5|5899.5|5903.9|5897.9|5
1641777180000|2022-01-10 01:13:00|5904.6|5898.6|5902.5|5896.5|5904.6|5898.6|5902.5|5896.5|3
1641777190000|2022-01-10 01:13:10|5902.6|5896.6|5902|5896|5902.6|5896.6|5902|5896|3
1641777200000|2022-01-10 01:13:20|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|1
1641777210000|2022-01-10 01:13:30|5899.6|5893.6|5902|5896|5902|5896|5899.6|5893.6|3
1641777220000|2022-01-10 01:13:40|5901.6|5895.6|5902|5896|5903.2|5897.2|5901.6|5895.6|4
1641777230000|2022-01-10 01:13:50|5901.9|5895.9|5900.6|5894.6|5901.9|5895.9|5900.6|5894.6|4
1641777240000|2022-01-10 01:14:00|5901|5895|5901|5895|5901|5895|5901|5895|0
1641777250000|2022-01-10 01:14:10|5901.4|5895.4|5901|5895|5901.6|5895.6|5900.6|5894.6|4
1641777260000|2022-01-10 01:14:20|5900.5|5894.5|5900|5894|5900.5|5894.5|5900|5894|2
1641777270000|2022-01-10 01:14:30|5900.6|5894.6|5903|5897|5903|5897|5900.4|5894.4|5
1641777280000|2022-01-10 01:14:40|5901.6|5895.6|5902.4|5896.4|5902.4|5896.4|5901.6|5895.6|1
1641777290000|2022-01-10 01:14:50|5901.9|5895.9|5904|5898|5904.5|5898.5|5901.9|5895.9|4
1641777300000|2022-01-10 01:15:00|5904.1|5898.1|5906|5900|5906|5900|5903.6|5897.6|9
1641777310000|2022-01-10 01:15:10|5904.6|5898.6|5906.6|5900.6|5907.4|5901.4|5904.6|5898.6|5
1641777320000|2022-01-10 01:15:20|5907|5901|5909.5|5903.5|5909.5|5903.5|5907|5901|2
1641777330000|2022-01-10 01:15:30|5910|5904|5909.4|5903.4|5911|5905|5909.4|5903.4|6
1641777340000|2022-01-10 01:15:40|5908.6|5902.6|5908|5902|5909.4|5903.4|5908|5902|2
1641777350000|2022-01-10 01:15:50|5907.5|5901.5|5909.5|5903.5|5909.5|5903.5|5907.5|5901.5|1
1641777360000|2022-01-10 01:16:00|5909.4|5903.4|5908.5|5902.5|5909.4|5903.4|5908.5|5902.5|2
1641777370000|2022-01-10 01:16:10|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|1
1641777380000|2022-01-10 01:16:20|5908|5902|5909.4|5903.4|5909.4|5903.4|5906.6|5900.6|6
1641777390000|2022-01-10 01:16:30|5909.5|5903.5|5910|5904|5911.4|5905.4|5909.5|5903.5|6
1641777400000|2022-01-10 01:16:40|5910.2|5904.2|5907.6|5901.6|5912|5906|5907.6|5901.6|13
1641777410000|2022-01-10 01:16:50|5907.1|5901.1|5907.5|5901.5|5907.5|5901.5|5907.1|5901.1|1
1641777420000|2022-01-10 01:17:00|5907.1|5901.1|5903|5897|5907.1|5901.1|5902.5|5896.5|12
1641777430000|2022-01-10 01:17:10|5903.5|5897.5|5902.5|5896.5|5903.5|5897.5|5902.5|5896.5|1
1641777450000|2022-01-10 01:17:30|5903|5897|5902.5|5896.5|5903|5897|5902.5|5896.5|2
1641777460000|2022-01-10 01:17:40|5902.9|5896.9|5902.5|5896.5|5903|5897|5902.5|5896.5|2
1641777470000|2022-01-10 01:17:50|5902.9|5896.9|5903|5897|5903|5897|5902.9|5896.9|0
1641777480000|2022-01-10 01:18:00|5903.5|5897.5|5908.5|5902.5|5908.5|5902.5|5903.5|5897.5|2
1641777490000|2022-01-10 01:18:10|5908.1|5902.1|5908|5902|5908.5|5902.5|5907.5|5901.5|0
1641777500000|2022-01-10 01:18:20|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5907.5|5901.5|3
1641777520000|2022-01-10 01:18:40|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|1
1641777530000|2022-01-10 01:18:50|5907.1|5901.1|5907|5901|5907.1|5901.1|5907|5901|1
1641777540000|2022-01-10 01:19:00|5906.5|5900.5|5903.5|5897.5|5906.5|5900.5|5903.5|5897.5|2
1641777550000|2022-01-10 01:19:10|5903|5897|5900.1|5894.1|5903|5897|5900.1|5894.1|3
1641777570000|2022-01-10 01:19:30|5902|5896|5902|5896|5902|5896|5902|5896|2
1641777580000|2022-01-10 01:19:40|5901.6|5895.6|5902|5896|5902|5896|5901.6|5895.6|0
1641777590000|2022-01-10 01:19:50|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|0
1641777600000|2022-01-10 01:20:00|5901.5|5895.5|5901.1|5895.1|5901.5|5895.5|5901.1|5895.1|0
1641777610000|2022-01-10 01:20:10|5901.5|5895.5|5901.1|5895.1|5902|5896|5901.1|5895.1|2
1641777620000|2022-01-10 01:20:20|5901.5|5895.5|5902.5|5896.5|5903|5897|5900.7|5894.7|3
1641777630000|2022-01-10 01:20:30|5902.9|5896.9|5903|5897|5903|5897|5902.9|5896.9|0
1641777650000|2022-01-10 01:20:50|5902.5|5896.5|5901.1|5895.1|5903|5897|5901.1|5895.1|0
1641777660000|2022-01-10 01:21:00|5901|5895|5901|5895|5901|5895|5900.6|5894.6|3
1641777670000|2022-01-10 01:21:10|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1641777680000|2022-01-10 01:21:20|5900.2|5894.2|5900.1|5894.1|5900.2|5894.2|5900.1|5894.1|0
1641777690000|2022-01-10 01:21:30|5898.9|5892.9|5896.5|5890.5|5898.9|5892.9|5896.5|5890.5|0
1641777700000|2022-01-10 01:21:40|5897.5|5891.5|5897|5891|5897.5|5891.5|5897|5891|5
1641777710000|2022-01-10 01:21:50|5896.6|5890.6|5895|5889|5896.6|5890.6|5895|5889|3
1641777720000|2022-01-10 01:22:00|5894.5|5888.5|5896.5|5890.5|5896.9|5890.9|5894.5|5888.5|4
1641777740000|2022-01-10 01:22:20|5896.6|5890.6|5897.4|5891.4|5897.4|5891.4|5896.6|5890.6|2
1641777750000|2022-01-10 01:22:30|5897.9|5891.9|5900.1|5894.1|5900.6|5894.6|5897.9|5891.9|2
1641777760000|2022-01-10 01:22:40|5899.6|5893.6|5901.5|5895.5|5904.3|5898.3|5899.6|5893.6|6
1641777770000|2022-01-10 01:22:50|5901.8|5895.8|5900.1|5894.1|5901.8|5895.8|5900|5894|6
1641777780000|2022-01-10 01:23:00|5899.6|5893.6|5898.2|5892.2|5899.6|5893.6|5898.2|5892.2|1
1641777790000|2022-01-10 01:23:10|5898|5892|5898|5892|5898.5|5892.5|5898|5892|1
1641777800000|2022-01-10 01:23:20|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1641777810000|2022-01-10 01:23:30|5898.1|5892.1|5896.5|5890.5|5898.1|5892.1|5896.5|5890.5|1
1641777820000|2022-01-10 01:23:40|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1641777840000|2022-01-10 01:24:00|5897.9|5891.9|5898|5892|5898.4|5892.4|5897.5|5891.5|0
1641777850000|2022-01-10 01:24:10|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1641777860000|2022-01-10 01:24:20|5898.1|5892.1|5896.5|5890.5|5898.1|5892.1|5896.5|5890.5|1
1641777870000|2022-01-10 01:24:30|5897.5|5891.5|5896.6|5890.6|5897.5|5891.5|5895.5|5889.5|3
1641777880000|2022-01-10 01:24:40|5896.5|5890.5|5897|5891|5897|5891|5896.5|5890.5|0
1641777890000|2022-01-10 01:24:50|5897.5|5891.5|5901.1|5895.1|5901.1|5895.1|5897|5891|8
1641777900000|2022-01-10 01:25:00|5901.5|5895.5|5902.5|5896.5|5902.5|5896.5|5901.1|5895.1|7
1641777910000|2022-01-10 01:25:10|5902.6|5896.6|5905.6|5899.6|5905.6|5899.6|5902.6|5896.6|1
1641777920000|2022-01-10 01:25:20|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1641777940000|2022-01-10 01:25:40|5905.1|5899.1|5905|5899|5905.1|5899.1|5905|5899|0
1641777950000|2022-01-10 01:25:50|5904.6|5898.6|5903.6|5897.6|5904.6|5898.6|5903.6|5897.6|0
1641777960000|2022-01-10 01:26:00|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|0
1641777980000|2022-01-10 01:26:20|5903.1|5897.1|5903.5|5897.5|5903.5|5897.5|5903.1|5897.1|1
1641778000000|2022-01-10 01:26:40|5903.1|5897.1|5904|5898|5904|5898|5903.1|5897.1|1
1641778010000|2022-01-10 01:26:50|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|0
1641778020000|2022-01-10 01:27:00|5902.7|5896.7|5902.6|5896.6|5902.7|5896.7|5902.6|5896.6|1
1641778030000|2022-01-10 01:27:10|5901|5895|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|6
1641778040000|2022-01-10 01:27:20|5902|5896|5901.1|5895.1|5902|5896|5901.1|5895.1|2
1641778050000|2022-01-10 01:27:30|5902|5896|5902|5896|5902|5896|5902|5896|0
1641778060000|2022-01-10 01:27:40|5901.6|5895.6|5902|5896|5902|5896|5901.6|5895.6|0
1641778070000|2022-01-10 01:27:50|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5902.6|5896.6|5
1641778080000|2022-01-10 01:28:00|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1641778090000|2022-01-10 01:28:10|5902.5|5896.5|5904.5|5898.5|5904.5|5898.5|5902.5|5896.5|1
1641778100000|2022-01-10 01:28:20|5905|5899|5907|5901|5908|5902|5905|5899|5
1641778120000|2022-01-10 01:28:40|5905.2|5899.2|5905.1|5899.1|5905.2|5899.2|5905.1|5899.1|2
1641778140000|2022-01-10 01:29:00|5904.1|5898.1|5903.5|5897.5|5904.1|5898.1|5903.5|5897.5|0
1641778150000|2022-01-10 01:29:10|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|0
1641778160000|2022-01-10 01:29:20|5903|5897|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|0
1641778170000|2022-01-10 01:29:30|5903|5897|5903|5897|5903|5897|5903|5897|1
1641778180000|2022-01-10 01:29:40|5902.6|5896.6|5903|5897|5903|5897|5902.6|5896.6|0
1641778200000|2022-01-10 01:30:00|5902.6|5896.6|5902.6|5896.6|5903|5897|5902.6|5896.6|0
1641778210000|2022-01-10 01:30:10|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|1
1641778220000|2022-01-10 01:30:20|5901.1|5895.1|5901|5895|5901.1|5895.1|5901|5895|8
1641778230000|2022-01-10 01:30:30|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1641778240000|2022-01-10 01:30:40|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|0
1641778250000|2022-01-10 01:30:50|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1641778260000|2022-01-10 01:31:00|5901.5|5895.5|5901.1|5895.1|5901.5|5895.5|5901.1|5895.1|28
1641778270000|2022-01-10 01:31:10|5899.8|5893.8|5899.8|5893.8|5900.7|5894.7|5899.8|5893.8|27
1641778280000|2022-01-10 01:31:20|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|4
1641778290000|2022-01-10 01:31:30|5899.8|5893.8|5899.9|5893.9|5900.3|5894.3|5899.8|5893.8|0
1641778300000|2022-01-10 01:31:40|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5899.8|5893.8|1
1641778310000|2022-01-10 01:31:50|5900.7|5894.7|5901.3|5895.3|5901.3|5895.3|5900.7|5894.7|1
1641778320000|2022-01-10 01:32:00|5901.2|5895.2|5900.8|5894.8|5901.3|5895.3|5900.7|5894.7|1
1641778330000|2022-01-10 01:32:10|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1641778340000|2022-01-10 01:32:20|5900.7|5894.7|5901.3|5895.3|5901.3|5895.3|5900.7|5894.7|1
1641778350000|2022-01-10 01:32:30|5901.7|5895.7|5903.3|5897.3|5903.3|5897.3|5901.7|5895.7|2
1641778360000|2022-01-10 01:32:40|5902.8|5896.8|5901.8|5895.8|5902.8|5896.8|5901.8|5895.8|1
1641778370000|2022-01-10 01:32:50|5901.7|5895.7|5901.7|5895.7|5902.2|5896.2|5900.8|5894.8|0
1641778380000|2022-01-10 01:33:00|5901.6|5895.6|5900.3|5894.3|5901.6|5895.6|5900.3|5894.3|0
1641778400000|2022-01-10 01:33:20|5901.3|5895.3|5902.6|5896.6|5902.6|5896.6|5901.3|5895.3|3
1641778410000|2022-01-10 01:33:30|5902.2|5896.2|5902.6|5896.6|5902.6|5896.6|5902.2|5896.2|0
1641778420000|2022-01-10 01:33:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1641778430000|2022-01-10 01:33:50|5903.1|5897.1|5902.7|5896.7|5903.1|5897.1|5902.3|5896.3|0
1641778440000|2022-01-10 01:34:00|5902.3|5896.3|5901.3|5895.3|5902.3|5896.3|5901.3|5895.3|2
1641778450000|2022-01-10 01:34:10|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1641778460000|2022-01-10 01:34:20|5901.2|5895.2|5900.8|5894.8|5901.2|5895.2|5900.8|5894.8|0
1641778470000|2022-01-10 01:34:30|5900.9|5894.9|5901.3|5895.3|5901.3|5895.3|5900.9|5894.9|0
1641778480000|2022-01-10 01:34:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|1
1641778500000|2022-01-10 01:35:00|5902.7|5896.7|5902.8|5896.8|5902.8|5896.8|5902.7|5896.7|2
1641778520000|2022-01-10 01:35:20|5902.7|5896.7|5901.8|5895.8|5902.8|5896.8|5901.8|5895.8|0
1641778540000|2022-01-10 01:35:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1641778550000|2022-01-10 01:35:50|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|0
1641778560000|2022-01-10 01:36:00|5902.3|5896.3|5902.7|5896.7|5902.7|5896.7|5902.3|5896.3|0
1641778570000|2022-01-10 01:36:10|5903.1|5897.1|5902.7|5896.7|5903.1|5897.1|5902.2|5896.2|1
1641778580000|2022-01-10 01:36:20|5902.2|5896.2|5901.2|5895.2|5902.2|5896.2|5901.2|5895.2|0
1641778590000|2022-01-10 01:36:30|5901.6|5895.6|5904.2|5898.2|5904.2|5898.2|5901.6|5895.6|4
1641778650000|2022-01-10 01:37:30|5905.7|5899.7|5905.3|5899.3|5905.7|5899.7|5905.3|5899.3|6
1641778660000|2022-01-10 01:37:40|5905.1|5899.1|5906.7|5900.7|5906.7|5900.7|5905.1|5899.1|1
1641778670000|2022-01-10 01:37:50|5907.6|5901.6|5907.2|5901.2|5907.7|5901.7|5907.2|5901.2|3
1641778680000|2022-01-10 01:38:00|5907.6|5901.6|5907.8|5901.8|5907.8|5901.8|5906.7|5900.7|1
1641778700000|2022-01-10 01:38:20|5908.6|5902.6|5909.3|5903.3|5909.7|5903.7|5908.6|5902.6|1
1641778710000|2022-01-10 01:38:30|5908.7|5902.7|5908.6|5902.6|5908.7|5902.7|5908.6|5902.6|0
1641778720000|2022-01-10 01:38:40|5907.7|5901.7|5906.2|5900.2|5907.8|5901.8|5906.2|5900.2|1
1641778730000|2022-01-10 01:38:50|5906.6|5900.6|5906.8|5900.8|5907.6|5901.6|5905.8|5899.8|6
1641778740000|2022-01-10 01:39:00|5907.2|5901.2|5905.2|5899.2|5907.2|5901.2|5905.2|5899.2|1
1641778750000|2022-01-10 01:39:10|5903.8|5897.8|5902.8|5896.8|5904.2|5898.2|5902.3|5896.3|1
1641778760000|2022-01-10 01:39:20|5903.2|5897.2|5903.2|5897.2|5903.3|5897.3|5903.2|5897.2|0
1641778770000|2022-01-10 01:39:30|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1641778780000|2022-01-10 01:39:40|5902.9|5896.9|5902.8|5896.8|5902.9|5896.9|5902.8|5896.8|0
1641778800000|2022-01-10 01:40:00|5902.9|5896.9|5902.3|5896.3|5903.3|5897.3|5902.3|5896.3|0
1641778810000|2022-01-10 01:40:10|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|0
1641778840000|2022-01-10 01:40:40|5903.2|5897.2|5902.8|5896.8|5903.2|5897.2|5902.8|5896.8|0
1641778850000|2022-01-10 01:40:50|5903.3|5897.3|5903.7|5897.7|5903.7|5897.7|5903.2|5897.2|0
1641778860000|2022-01-10 01:41:00|5905.2|5899.2|5906.7|5900.7|5906.7|5900.7|5905.2|5899.2|2
1641778880000|2022-01-10 01:41:20|5907.1|5901.1|5905.2|5899.2|5907.2|5901.2|5904.6|5898.6|5
1641778910000|2022-01-10 01:41:50|5904.7|5898.7|5904.3|5898.3|5904.7|5898.7|5904.3|5898.3|0
1641778920000|2022-01-10 01:42:00|5904.2|5898.2|5904.7|5898.7|5904.7|5898.7|5904.2|5898.2|0
1641778930000|2022-01-10 01:42:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1641778940000|2022-01-10 01:42:20|5905.6|5899.6|5906.7|5900.7|5906.7|5900.7|5905.6|5899.6|1
1641778950000|2022-01-10 01:42:30|5907.1|5901.1|5906.7|5900.7|5907.1|5901.1|5906.7|5900.7|0
1641778960000|2022-01-10 01:42:40|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641778970000|2022-01-10 01:42:50|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|0
1641778990000|2022-01-10 01:43:10|5906.2|5900.2|5905.6|5899.6|5906.2|5900.2|5905.6|5899.6|1
1641779000000|2022-01-10 01:43:20|5905.7|5899.7|5904.7|5898.7|5905.7|5899.7|5904.7|5898.7|0
1641779020000|2022-01-10 01:43:40|5904.3|5898.3|5904.2|5898.2|5904.3|5898.3|5904.2|5898.2|0
1641779030000|2022-01-10 01:43:50|5903.7|5897.7|5902.8|5896.8|5903.7|5897.7|5902.8|5896.8|2
1641779040000|2022-01-10 01:44:00|5902.7|5896.7|5902.6|5896.6|5902.7|5896.7|5902.2|5896.2|0
1641779050000|2022-01-10 01:44:10|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1641779060000|2022-01-10 01:44:20|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1641779070000|2022-01-10 01:44:30|5902.6|5896.6|5903.7|5897.7|5903.7|5897.7|5902.6|5896.6|2
1641779090000|2022-01-10 01:44:50|5904.1|5898.1|5903.7|5897.7|5904.2|5898.2|5902.3|5896.3|0
1641779100000|2022-01-10 01:45:00|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|1
1641779110000|2022-01-10 01:45:10|5902.2|5896.2|5901.7|5895.7|5902.2|5896.2|5901.7|5895.7|0
1641779120000|2022-01-10 01:45:20|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|3
1641779130000|2022-01-10 01:45:30|5900.7|5894.7|5901.6|5895.6|5902.2|5896.2|5900.7|5894.7|2
1641779140000|2022-01-10 01:45:40|5901.2|5895.2|5902.6|5896.6|5902.6|5896.6|5901.2|5895.2|2
1641779150000|2022-01-10 01:45:50|5902.2|5896.2|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|1
1641779160000|2022-01-10 01:46:00|5901.7|5895.7|5902.1|5896.1|5902.6|5896.6|5901.6|5895.6|4
1641779170000|2022-01-10 01:46:10|5901.7|5895.7|5902.5|5896.5|5902.5|5896.5|5901.7|5895.7|1
1641779180000|2022-01-10 01:46:20|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1641779190000|2022-01-10 01:46:30|5903.7|5897.7|5905.1|5899.1|5905.1|5899.1|5903.7|5897.7|6
1641779200000|2022-01-10 01:46:40|5905.9|5899.9|5906.1|5900.1|5906.7|5900.7|5905.6|5899.6|0
1641779210000|2022-01-10 01:46:50|5906|5900|5906.6|5900.6|5906.6|5900.6|5905.7|5899.7|2
1641779220000|2022-01-10 01:47:00|5906.2|5900.2|5905.6|5899.6|5906.6|5900.6|5905.6|5899.6|1
1641779240000|2022-01-10 01:47:20|5906|5900|5907.1|5901.1|5907.1|5901.1|5905.7|5899.7|30
1641779250000|2022-01-10 01:47:30|5907.5|5901.5|5906.6|5900.6|5907.5|5901.5|5906.6|5900.6|15
1641779260000|2022-01-10 01:47:40|5907.4|5901.4|5907|5901|5907.5|5901.5|5907|5901|1
1641779280000|2022-01-10 01:48:00|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1641779290000|2022-01-10 01:48:10|5906|5900|5905.6|5899.6|5906|5900|5905.6|5899.6|0
1641779300000|2022-01-10 01:48:20|5906.1|5900.1|5905.2|5899.2|5906.1|5900.1|5905.2|5899.2|3
1641779320000|2022-01-10 01:48:40|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1641779330000|2022-01-10 01:48:50|5905.5|5899.5|5904.7|5898.7|5905.5|5899.5|5904.7|5898.7|1
1641779340000|2022-01-10 01:49:00|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1641779350000|2022-01-10 01:49:10|5906|5900|5906.4|5900.4|5906.4|5900.4|5906|5900|0
1641779370000|2022-01-10 01:49:30|5906|5900|5904.7|5898.7|5906|5900|5904.7|5898.7|0
1641779380000|2022-01-10 01:49:40|5903.7|5897.7|5903.1|5897.1|5903.7|5897.7|5903.1|5897.1|0
1641779400000|2022-01-10 01:50:00|5903.5|5897.5|5904.1|5898.1|5904.5|5898.5|5903.5|5897.5|0
1641779410000|2022-01-10 01:50:10|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1641779480000|2022-01-10 01:51:20|5905|5899|5905|5899|5905|5899|5905|5899|0
1641779490000|2022-01-10 01:51:30|5904.5|5898.5|5902.6|5896.6|5904.5|5898.5|5902.6|5896.6|1
1641779500000|2022-01-10 01:51:40|5903|5897|5903|5897|5903|5897|5903|5897|0
1641779510000|2022-01-10 01:51:50|5903.5|5897.5|5904|5898|5904.5|5898.5|5903.5|5897.5|5
1641779530000|2022-01-10 01:52:10|5904.5|5898.5|5903.5|5897.5|5904.5|5898.5|5903.5|5897.5|0
1641779560000|2022-01-10 01:52:40|5903.4|5897.4|5903|5897|5903.4|5897.4|5903|5897|0
1641779570000|2022-01-10 01:52:50|5902.4|5896.4|5903.1|5897.1|5903.1|5897.1|5902.4|5896.4|0
1641779580000|2022-01-10 01:53:00|5903.5|5897.5|5905|5899|5905|5899|5903.5|5897.5|2
1641779590000|2022-01-10 01:53:10|5904.6|5898.6|5904.6|5898.6|5905|5899|5904.6|5898.6|0
1641779600000|2022-01-10 01:53:20|5905|5899|5905|5899|5905|5899|5905|5899|0
1641779610000|2022-01-10 01:53:30|5905.1|5899.1|5907.5|5901.5|5908|5902|5905.1|5899.1|4
1641779620000|2022-01-10 01:53:40|5907|5901|5907|5901|5907|5901|5907|5901|0
1641779630000|2022-01-10 01:53:50|5907.4|5901.4|5908.1|5902.1|5908.1|5902.1|5907.4|5901.4|0
1641779640000|2022-01-10 01:54:00|5908|5902|5906.6|5900.6|5908|5902|5906.6|5900.6|0
1641779650000|2022-01-10 01:54:10|5906|5900|5906|5900|5906|5900|5906|5900|0
1641779690000|2022-01-10 01:54:50|5905.9|5899.9|5904.1|5898.1|5905.9|5899.9|5904.1|5898.1|3
1641779700000|2022-01-10 01:55:00|5904.5|5898.5|5905.5|5899.5|5905.5|5899.5|5904.5|5898.5|0
1641779710000|2022-01-10 01:55:10|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5905.1|5899.1|0
1641779720000|2022-01-10 01:55:20|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.2|5899.2|0
1641779730000|2022-01-10 01:55:30|5906|5900|5906.5|5900.5|5906.5|5900.5|5906|5900|0
1641779750000|2022-01-10 01:55:50|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1641779760000|2022-01-10 01:56:00|5906.5|5900.5|5906.1|5900.1|5906.5|5900.5|5905.6|5899.6|0
1641779770000|2022-01-10 01:56:10|5905.7|5899.7|5905.6|5899.6|5905.7|5899.7|5905.6|5899.6|0
1641779780000|2022-01-10 01:56:20|5906|5900|5906.1|5900.1|5906.1|5900.1|5906|5900|0
1641779800000|2022-01-10 01:56:40|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|0
1641779820000|2022-01-10 01:57:00|5906.1|5900.1|5907|5901|5907|5901|5906.1|5900.1|0
1641779840000|2022-01-10 01:57:20|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|1
1641779850000|2022-01-10 01:57:30|5906.6|5900.6|5906.5|5900.5|5907|5901|5906.5|5900.5|0
1641779870000|2022-01-10 01:57:50|5906.6|5900.6|5907|5901|5907.1|5901.1|5906.6|5900.6|0
1641779880000|2022-01-10 01:58:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641779890000|2022-01-10 01:58:10|5907|5901|5909.5|5903.5|5909.5|5903.5|5907|5901|3
1641779900000|2022-01-10 01:58:20|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|2
1641779920000|2022-01-10 01:58:40|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|0
1641779930000|2022-01-10 01:58:50|5909.2|5903.2|5909.6|5903.6|5909.6|5903.6|5909.2|5903.2|0
1641779940000|2022-01-10 01:59:00|5909.2|5903.2|5910|5904|5910|5904|5909.2|5903.2|0
1641779970000|2022-01-10 01:59:30|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1641779980000|2022-01-10 01:59:40|5908|5902|5906|5900|5908|5902|5906|5900|2
1641779990000|2022-01-10 01:59:50|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|0
1641780000000|2022-01-10 02:00:00|5905|5899|5904.6|5898.6|5905|5899|5904.1|5898.1|0
1641780020000|2022-01-10 02:00:20|||||||||1
1641780030000|2022-01-10 02:00:30|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5903.1|5897.1|0
1641780040000|2022-01-10 02:00:40|5903.6|5897.6|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|1
1641780050000|2022-01-10 02:00:50|5903|5897|5903|5897|5903|5897|5903|5897|0
1641780060000|2022-01-10 02:01:00|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|0
1641780070000|2022-01-10 02:01:10|5903.1|5897.1|5903.5|5897.5|5903.5|5897.5|5903|5897|0
1641780090000|2022-01-10 02:01:30|5903.9|5897.9|5904|5898|5904|5898|5903.9|5897.9|0
1641780100000|2022-01-10 02:01:40|5903.6|5897.6|5904|5898|5904|5898|5903.6|5897.6|0
1641780110000|2022-01-10 02:01:50|5903.5|5897.5|5904|5898|5904|5898|5903|5897|2
1641780120000|2022-01-10 02:02:00|5903.6|5897.6|5904|5898|5904|5898|5903.5|5897.5|0
1641780130000|2022-01-10 02:02:10|5903.7|5897.7|5904|5898|5904|5898|5903|5897|5
1641780140000|2022-01-10 02:02:20|5903.6|5897.6|5904|5898|5904|5898|5903.6|5897.6|2
1641780160000|2022-01-10 02:02:40|5903|5897|5903|5897|5903|5897|5903|5897|2
1641780170000|2022-01-10 02:02:50|5903.5|5897.5|5903|5897|5903.5|5897.5|5903|5897|0
1641780180000|2022-01-10 02:03:00|5902.2|5896.2|5902|5896|5902.2|5896.2|5902|5896|2
1641780190000|2022-01-10 02:03:10|5902.5|5896.5|5903|5897|5903.4|5897.4|5902|5896|2
1641780200000|2022-01-10 02:03:20|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|1
1641780210000|2022-01-10 02:03:30|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|3
1641780250000|2022-01-10 02:04:10|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5
1641780260000|2022-01-10 02:04:20|5902|5896|5903.1|5897.1|5903.5|5897.5|5902|5896|3
1641780270000|2022-01-10 02:04:30|5903|5897|5903|5897|5903|5897|5903|5897|0
1641780290000|2022-01-10 02:04:50|5903.5|5897.5|5903.5|5897.5|5904|5898|5903.1|5897.1|2
1641780300000|2022-01-10 02:05:00|5904|5898|5903.5|5897.5|5904|5898|5903.5|5897.5|1
1641780310000|2022-01-10 02:05:10|5903.1|5897.1|5902.5|5896.5|5903.1|5897.1|5902|5896|0
1641780350000|2022-01-10 02:05:50|5903.3|5897.3|5903.5|5897.5|5903.6|5897.6|5903|5897|3
1641780380000|2022-01-10 02:06:20|5902.5|5896.5|5902.6|5896.6|5902.6|5896.6|5902.5|5896.5|1
1641780390000|2022-01-10 02:06:30|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|0
1641780400000|2022-01-10 02:06:40|5902|5896|5901.6|5895.6|5902.5|5896.5|5901.5|5895.5|0
1641780410000|2022-01-10 02:06:50|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5901.5|5895.5|1
1641780420000|2022-01-10 02:07:00|5901.5|5895.5|5901.6|5895.6|5901.6|5895.6|5901.5|5895.5|0
1641780430000|2022-01-10 02:07:10|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1641780440000|2022-01-10 02:07:20|5901.6|5895.6|5901.6|5895.6|5902|5896|5901.6|5895.6|0
1641780450000|2022-01-10 02:07:30|5902|5896|5901.6|5895.6|5902|5896|5901.6|5895.6|0
1641780470000|2022-01-10 02:07:50|||||||||1
1641780480000|2022-01-10 02:08:00|5902|5896|5901.6|5895.6|5902|5896|5901.6|5895.6|2
1641780510000|2022-01-10 02:08:30|5902|5896|5901.6|5895.6|5902|5896|5901.6|5895.6|0
1641780520000|2022-01-10 02:08:40|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1641780540000|2022-01-10 02:09:00|5900|5894|5900|5894|5900|5894|5900|5894|1
1641780550000|2022-01-10 02:09:10|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|0
1641780560000|2022-01-10 02:09:20|5900.5|5894.5|5900.9|5894.9|5900.9|5894.9|5900.5|5894.5|0
1641780570000|2022-01-10 02:09:30|5901|5895|5901|5895|5901|5895|5900.6|5894.6|0
1641780580000|2022-01-10 02:09:40|5901.1|5895.1|5901.5|5895.5|5901.9|5895.9|5901.1|5895.1|2
1641780590000|2022-01-10 02:09:50|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|0
1641780600000|2022-01-10 02:10:00|5903|5897|5902.5|5896.5|5903|5897|5902|5896|1
1641780610000|2022-01-10 02:10:10|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|0
1641780620000|2022-01-10 02:10:20|5902|5896|5902.4|5896.4|5902.4|5896.4|5901.9|5895.9|0
1641780630000|2022-01-10 02:10:30|5902|5896|5902.6|5896.6|5903.4|5897.4|5902|5896|1
1641780660000|2022-01-10 02:11:00|5902.4|5896.4|5901.6|5895.6|5902.4|5896.4|5901.5|5895.5|0
1641780690000|2022-01-10 02:11:30|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1641780700000|2022-01-10 02:11:40|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1641780710000|2022-01-10 02:11:50|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|1
1641780730000|2022-01-10 02:12:10|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1641780740000|2022-01-10 02:12:20|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1641780750000|2022-01-10 02:12:30|5898.6|5892.6|5898.2|5892.2|5898.6|5892.6|5897.7|5891.7|3
1641780780000|2022-01-10 02:13:00|5898.1|5892.1|5898.2|5892.2|5898.2|5892.2|5898.1|5892.1|0
1641780790000|2022-01-10 02:13:10|5898.1|5892.1|5895.8|5889.8|5898.1|5892.1|5895.8|5889.8|2
1641780800000|2022-01-10 02:13:20|5896.2|5890.2|5896.1|5890.1|5896.2|5890.2|5896.1|5890.1|1
1641780810000|2022-01-10 02:13:30|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|10
1641780830000|2022-01-10 02:13:50|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|1
1641780840000|2022-01-10 02:14:00|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|1
1641780890000|2022-01-10 02:14:50|5897|5891|5897.5|5891.5|5897.6|5891.6|5897|5891|0
1641780910000|2022-01-10 02:15:10|5897|5891|5897|5891|5897|5891|5897|5891|0
1641780930000|2022-01-10 02:15:30|5896.6|5890.6|5895.7|5889.7|5897|5891|5895.7|5889.7|0
1641780940000|2022-01-10 02:15:40|5896|5890|5894.9|5888.9|5896.1|5890.1|5894.5|5888.5|3
1641780950000|2022-01-10 02:15:50|5895.1|5889.1|5896|5890|5896.4|5890.4|5895.1|5889.1|2
1641780960000|2022-01-10 02:16:00|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641780980000|2022-01-10 02:16:20|5896|5890|5896|5890|5896.4|5890.4|5896|5890|0
1641780990000|2022-01-10 02:16:30|5896.4|5890.4|5895.6|5889.6|5896.4|5890.4|5895.6|5889.6|0
1641781010000|2022-01-10 02:16:50|5896|5890|5896.4|5890.4|5896.4|5890.4|5896|5890|0
1641781020000|2022-01-10 02:17:00|5897|5891|5896.6|5890.6|5897|5891|5896.4|5890.4|0
1641781030000|2022-01-10 02:17:10|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641781040000|2022-01-10 02:17:20|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1641781050000|2022-01-10 02:17:30|5897|5891|5897|5891|5897|5891|5897|5891|0
1641781080000|2022-01-10 02:18:00|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|4
1641781120000|2022-01-10 02:18:40|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|1
1641781130000|2022-01-10 02:18:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641781140000|2022-01-10 02:19:00|5896.1|5890.1|5896.1|5890.1|5896.5|5890.5|5896.1|5890.1|0
1641781170000|2022-01-10 02:19:30|5895.7|5889.7|5895.6|5889.6|5895.7|5889.7|5895.6|5889.6|0
1641781190000|2022-01-10 02:19:50|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|1
1641781200000|2022-01-10 02:20:00|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1641781320000|2022-01-10 02:22:00|5895.3|5889.3|5895.2|5889.2|5895.3|5889.3|5895.2|5889.2|0
1641781370000|2022-01-10 02:22:50|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|1
1641781380000|2022-01-10 02:23:00|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1641781400000|2022-01-10 02:23:20|5895.1|5889.1|5895.6|5889.6|5895.6|5889.6|5895.1|5889.1|0
1641781410000|2022-01-10 02:23:30|5895.1|5889.1|5895.2|5889.2|5895.2|5889.2|5895.1|5889.1|0
1641781440000|2022-01-10 02:24:00|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1641781450000|2022-01-10 02:24:10|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1641781500000|2022-01-10 02:25:00|5896|5890|5896|5890|5896|5890|5895.6|5889.6|0
1641781570000|2022-01-10 02:26:10|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641781580000|2022-01-10 02:26:20|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1641781590000|2022-01-10 02:26:30|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|1
1641781610000|2022-01-10 02:26:50|5895.9|5889.9|5896.5|5890.5|5896.5|5890.5|5895.9|5889.9|4
1641781670000|2022-01-10 02:27:50|5898|5892|5898.5|5892.5|5898.5|5892.5|5898|5892|1
1641781710000|2022-01-10 02:28:30|5898.1|5892.1|5898|5892|5898.1|5892.1|5898|5892|0
1641781720000|2022-01-10 02:28:40|5898.4|5892.4|5898.5|5892.5|5898.5|5892.5|5898.4|5892.4|0
1641781790000|2022-01-10 02:29:50|5898.1|5892.1|5898.5|5892.5|5898.5|5892.5|5898.1|5892.1|0
1641781800000|2022-01-10 02:30:00|5899.9|5893.9|5900.5|5894.5|5900.5|5894.5|5899.9|5893.9|2
1641781820000|2022-01-10 02:30:20|5900|5894|5899.1|5893.1|5900|5894|5899.1|5893.1|2
1641781830000|2022-01-10 02:30:30|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|1
1641781870000|2022-01-10 02:31:10|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1641781880000|2022-01-10 02:31:20|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1641781920000|2022-01-10 02:32:00|5900|5894|5900|5894|5900|5894|5900|5894|0
1641781930000|2022-01-10 02:32:10|5899.6|5893.6|5899.6|5893.6|5900|5894|5899.6|5893.6|0
1641781950000|2022-01-10 02:32:30|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|0
1641781960000|2022-01-10 02:32:40|5901.3|5895.3|5901.5|5895.5|5901.5|5895.5|5901|5895|2
1641781990000|2022-01-10 02:33:10|5901|5895|5901|5895|5901|5895|5901|5895|0
1641782010000|2022-01-10 02:33:30|5901.5|5895.5|5901|5895|5901.5|5895.5|5901|5895|0
1641782020000|2022-01-10 02:33:40|5900.5|5894.5|5900.1|5894.1|5900.5|5894.5|5900.1|5894.1|1
1641782040000|2022-01-10 02:34:00|5899.7|5893.7|5900.1|5894.1|5900.1|5894.1|5899.7|5893.7|0
1641782050000|2022-01-10 02:34:10|5899.7|5893.7|5899.6|5893.6|5899.7|5893.7|5899.6|5893.6|0
1641782060000|2022-01-10 02:34:20|5900|5894|5900|5894|5900|5894|5900|5894|0
1641782070000|2022-01-10 02:34:30|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|0
1641782080000|2022-01-10 02:34:40|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5899.8|5893.8|1
1641782090000|2022-01-10 02:34:50|5900.6|5894.6|5901|5895|5901|5895|5900.6|5894.6|0
1641782100000|2022-01-10 02:35:00|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1641782120000|2022-01-10 02:35:20|5900.7|5894.7|5899.5|5893.5|5901|5895|5899.5|5893.5|1
1641782130000|2022-01-10 02:35:30|5900|5894|5900.5|5894.5|5900.5|5894.5|5900|5894|0
1641782140000|2022-01-10 02:35:40|5900.9|5894.9|5901.1|5895.1|5901.1|5895.1|5900.9|5894.9|0
1641782150000|2022-01-10 02:35:50|5900.5|5894.5|5901|5895|5901.6|5895.6|5900.5|5894.5|3
1641782160000|2022-01-10 02:36:00|5901.5|5895.5|5902.5|5896.5|5902.5|5896.5|5901.5|5895.5|0
1641782170000|2022-01-10 02:36:10|5902.9|5896.9|5903|5897|5903|5897|5902.9|5896.9|1
1641782180000|2022-01-10 02:36:20|5903.5|5897.5|5905.5|5899.5|5905.5|5899.5|5903.5|5897.5|1
1641782190000|2022-01-10 02:36:30|5905|5899|5905.5|5899.5|5905.5|5899.5|5905|5899|0
1641782220000|2022-01-10 02:37:00|5905|5899|5905|5899|5905|5899|5905|5899|0
1641782230000|2022-01-10 02:37:10|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1641782240000|2022-01-10 02:37:20|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|0
1641782250000|2022-01-10 02:37:30|5906|5900|5906|5900|5906|5900|5906|5900|0
1641782270000|2022-01-10 02:37:50|5906.5|5900.5|5906.5|5900.5|5907|5901|5906.5|5900.5|0
1641782280000|2022-01-10 02:38:00|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|1
1641782290000|2022-01-10 02:38:10|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906|5900|0
1641782330000|2022-01-10 02:38:50|5906.1|5900.1|5905.6|5899.6|5906.1|5900.1|5905.6|5899.6|0
1641782340000|2022-01-10 02:39:00|5905.5|5899.5|5906|5900|5906|5900|5905.5|5899.5|0
1641782350000|2022-01-10 02:39:10|5905.6|5899.6|5906|5900|5906|5900|5905.5|5899.5|0
1641782360000|2022-01-10 02:39:20|5906.4|5900.4|5906.5|5900.5|5906.5|5900.5|5906.4|5900.4|0
1641782370000|2022-01-10 02:39:30|5907|5901|5908.5|5902.5|5910.6|5904.6|5907|5901|7
1641782380000|2022-01-10 02:39:40|5909|5903|5908.5|5902.5|5909|5903|5908.5|5902.5|2
1641782390000|2022-01-10 02:39:50|5909|5903|5909|5903|5909|5903|5909|5903|0
1641782400000|2022-01-10 02:40:00|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|0
1641782410000|2022-01-10 02:40:10|5908|5902|5908.5|5902.5|5908.5|5902.5|5908|5902|0
1641782420000|2022-01-10 02:40:20|5908|5902|5908|5902|5908|5902|5908|5902|1
1641782450000|2022-01-10 02:40:50|5908.4|5902.4|5909.5|5903.5|5909.5|5903.5|5908.1|5902.1|1
1641782460000|2022-01-10 02:41:00|5909.9|5903.9|5910.6|5904.6|5910.6|5904.6|5909.6|5903.6|0
1641782470000|2022-01-10 02:41:10|5911|5905|5910.6|5904.6|5911|5905|5910.6|5904.6|1
1641782490000|2022-01-10 02:41:30|5911|5905|5911.5|5905.5|5911.5|5905.5|5911|5905|0
1641782500000|2022-01-10 02:41:40|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|4
1641782510000|2022-01-10 02:41:50|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|1
1641782520000|2022-01-10 02:42:00|5908.4|5902.4|5908|5902|5908.4|5902.4|5907.6|5901.6|1
1641782540000|2022-01-10 02:42:20|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|1
1641782560000|2022-01-10 02:42:40|5908|5902|5907.6|5901.6|5908|5902|5907.6|5901.6|0
1641782570000|2022-01-10 02:42:50|5907.5|5901.5|5906.5|5900.5|5907.5|5901.5|5906.5|5900.5|0
1641782580000|2022-01-10 02:43:00|5906.1|5900.1|5906|5900|5906.1|5900.1|5906|5900|0
1641782590000|2022-01-10 02:43:10|5905.6|5899.6|5905.6|5899.6|5906|5900|5905.6|5899.6|1
1641782630000|2022-01-10 02:43:50|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|1
1641782640000|2022-01-10 02:44:00|5904|5898|5906|5900|5906|5900|5904|5898|1
1641782650000|2022-01-10 02:44:10|5906.1|5900.1|5906.5|5900.5|5906.5|5900.5|5906.1|5900.1|0
1641782670000|2022-01-10 02:44:30|5907.3|5901.3|5906.5|5900.5|5907.3|5901.3|5906.5|5900.5|0
1641782690000|2022-01-10 02:44:50|5906.6|5900.6|5907|5901|5907|5901|5906.6|5900.6|0
1641782700000|2022-01-10 02:45:00|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|1
1641782710000|2022-01-10 02:45:10|5906|5900|5906|5900|5906.5|5900.5|5905.5|5899.5|1
1641782720000|2022-01-10 02:45:20|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|0
1641782780000|2022-01-10 02:46:20|5906.9|5900.9|5907.5|5901.5|5908.4|5902.4|5906.9|5900.9|4
1641782810000|2022-01-10 02:46:50|5907.1|5901.1|5907.5|5901.5|5907.5|5901.5|5906.6|5900.6|1
1641782830000|2022-01-10 02:47:10|5907.1|5901.1|5908.5|5902.5|5908.5|5902.5|5907|5901|2
1641782840000|2022-01-10 02:47:20|5908|5902|5907.5|5901.5|5908|5902|5907.5|5901.5|0
1641782850000|2022-01-10 02:47:30|5907.4|5901.4|5906.6|5900.6|5907.4|5901.4|5906.6|5900.6|1
1641782860000|2022-01-10 02:47:40|5907|5901|5906.5|5900.5|5907|5901|5906.5|5900.5|0
1641782870000|2022-01-10 02:47:50|5906|5900|5906|5900|5906|5900|5906|5900|0
1641782890000|2022-01-10 02:48:10|5905.6|5899.6|5904.5|5898.5|5905.6|5899.6|5904.5|5898.5|1
1641782900000|2022-01-10 02:48:20|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|2
1641782920000|2022-01-10 02:48:40|||||||||1
1641782930000|2022-01-10 02:48:50|5903.4|5897.4|5903|5897|5903.4|5897.4|5903|5897|0
1641782940000|2022-01-10 02:49:00|5902.5|5896.5|5903.5|5897.5|5903.5|5897.5|5902.5|5896.5|0
1641782960000|2022-01-10 02:49:20|5903.4|5897.4|5903|5897|5903.4|5897.4|5903|5897|0
1641782970000|2022-01-10 02:49:30|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|0
1641782980000|2022-01-10 02:49:40|5903.9|5897.9|5904.5|5898.5|5905|5899|5903.9|5897.9|0
1641782990000|2022-01-10 02:49:50|5904.4|5898.4|5904|5898|5904.5|5898.5|5903.5|5897.5|0
1641783000000|2022-01-10 02:50:00|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|1
1641783010000|2022-01-10 02:50:10|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1641783040000|2022-01-10 02:50:40|5903|5897|5903.5|5897.5|5903.5|5897.5|5903|5897|0
1641783070000|2022-01-10 02:51:10|5903.1|5897.1|5903|5897|5903.1|5897.1|5903|5897|0
1641783120000|2022-01-10 02:52:00|5902.6|5896.6|5902.5|5896.5|5902.6|5896.6|5902.5|5896.5|0
1641783130000|2022-01-10 02:52:10|5902.6|5896.6|5902.5|5896.5|5903|5897|5902.5|5896.5|3
1641783140000|2022-01-10 02:52:20|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|3
1641783180000|2022-01-10 02:53:00|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|0
1641783190000|2022-01-10 02:53:10|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1641783210000|2022-01-10 02:53:30|5901|5895|5901.5|5895.5|5901.5|5895.5|5901|5895|0
1641783220000|2022-01-10 02:53:40|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1641783240000|2022-01-10 02:54:00|5902|5896|5901.5|5895.5|5902.4|5896.4|5901.5|5895.5|1
1641783250000|2022-01-10 02:54:10|5901|5895|5901|5895|5901|5895|5901|5895|0
1641783290000|2022-01-10 02:54:50|5902|5896|5902|5896|5902|5896|5902|5896|1
1641783300000|2022-01-10 02:55:00|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1641783310000|2022-01-10 02:55:10|5904.5|5898.5|5905.5|5899.5|5905.5|5899.5|5904.5|5898.5|3
1641783330000|2022-01-10 02:55:30|5905|5899|5905|5899|5905|5899|5905|5899|1
1641783350000|2022-01-10 02:55:50|5904.6|5898.6|5903.5|5897.5|5904.6|5898.6|5903.5|5897.5|3
1641783360000|2022-01-10 02:56:00|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|0
1641783410000|2022-01-10 02:56:50|5904.1|5898.1|5904.5|5898.5|5904.5|5898.5|5904.1|5898.1|0
1641783420000|2022-01-10 02:57:00|5905|5899|5905|5899|5905|5899|5905|5899|1
1641783430000|2022-01-10 02:57:10|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|3
1641783440000|2022-01-10 02:57:20|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|0
1641783450000|2022-01-10 02:57:30|5906.1|5900.1|5906|5900|5906.1|5900.1|5906|5900|0
1641783490000|2022-01-10 02:58:10|5906.4|5900.4|5906|5900|5906.4|5900.4|5906|5900|0
1641783510000|2022-01-10 02:58:30|5905.6|5899.6|5903.5|5897.5|5905.6|5899.6|5903.5|5897.5|1
1641783520000|2022-01-10 02:58:40|5903|5897|5903|5897|5903|5897|5903|5897|0
1641783530000|2022-01-10 02:58:50|5902.5|5896.5|5901.5|5895.5|5902.5|5896.5|5901.5|5895.5|1
1641783570000|2022-01-10 02:59:30|5902|5896|5902.4|5896.4|5902.4|5896.4|5902|5896|0
1641783580000|2022-01-10 02:59:40|5902|5896|5902|5896|5902|5896|5902|5896|0
1641783590000|2022-01-10 02:59:50|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1641783600000|2022-01-10 03:00:00|5902.5|5896.5|5901.5|5895.5|5902.5|5896.5|5901.5|5895.5|0
1641783610000|2022-01-10 03:00:10|5902|5896|5902|5896|5902|5896|5902|5896|0
1641783640000|2022-01-10 03:00:40|5901.6|5895.6|5901.5|5895.5|5901.6|5895.6|5901.5|5895.5|2
1641783650000|2022-01-10 03:00:50|5901.9|5895.9|5902|5896|5902|5896|5901.9|5895.9|0
1641783660000|2022-01-10 03:01:00|5901.5|5895.5|5901|5895|5901.5|5895.5|5901|5895|1
1641783680000|2022-01-10 03:01:20|5900.5|5894.5|5900.1|5894.1|5900.5|5894.5|5899.6|5893.6|3
1641783690000|2022-01-10 03:01:30|5900.2|5894.2|5901.5|5895.5|5901.5|5895.5|5900.2|5894.2|0
1641783710000|2022-01-10 03:01:50|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|0
1641783720000|2022-01-10 03:02:00|5901|5895|5901|5895|5901|5895|5901|5895|1
1641783730000|2022-01-10 03:02:10|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|0
1641783740000|2022-01-10 03:02:20|5901|5895|5901|5895|5901|5895|5901|5895|0
1641783770000|2022-01-10 03:02:50|5900.6|5894.6|5900.5|5894.5|5900.6|5894.6|5900.5|5894.5|0
1641783780000|2022-01-10 03:03:00|5900.1|5894.1|5901|5895|5901|5895|5900.1|5894.1|2
1641783790000|2022-01-10 03:03:10|5901.5|5895.5|5903|5897|5903|5897|5901.5|5895.5|2
1641783810000|2022-01-10 03:03:30|5902.6|5896.6|5903.5|5897.5|5903.5|5897.5|5902.5|5896.5|1
1641783820000|2022-01-10 03:03:40|5904|5898|5904|5898|5904|5898|5904|5898|0
1641783840000|2022-01-10 03:04:00|5903.6|5897.6|5901.6|5895.6|5904|5898|5901.6|5895.6|3
1641783860000|2022-01-10 03:04:20|5901.4|5895.4|5901|5895|5901.4|5895.4|5901|5895|0
1641783870000|2022-01-10 03:04:30|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1641783900000|2022-01-10 03:05:00|5900.6|5894.6|5904.9|5898.9|5904.9|5898.9|5900.6|5894.6|8
1641783910000|2022-01-10 03:05:10|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904|5898|4
1641783920000|2022-01-10 03:05:20|5904|5898|5904|5898|5904|5898|5904|5898|0
1641783930000|2022-01-10 03:05:30|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1641783940000|2022-01-10 03:05:40|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|0
1641783950000|2022-01-10 03:05:50|5905|5899|5903.5|5897.5|5905|5899|5903.5|5897.5|1
1641783960000|2022-01-10 03:06:00|5902.7|5896.7|5901.5|5895.5|5902.7|5896.7|5901.5|5895.5|2
1641783970000|2022-01-10 03:06:10|||||||||1
1641784010000|2022-01-10 03:06:50|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.1|5894.1|1
1641784030000|2022-01-10 03:07:10|5901|5895|5900.5|5894.5|5901|5895|5900.5|5894.5|0
1641784050000|2022-01-10 03:07:30|5902|5896|5902|5896|5902|5896|5902|5896|2
1641784080000|2022-01-10 03:08:00|5902.4|5896.4|5901|5895|5902.4|5896.4|5901|5895|1
1641784110000|2022-01-10 03:08:30|5900.6|5894.6|5900.5|5894.5|5900.6|5894.6|5900.5|5894.5|0
1641784120000|2022-01-10 03:08:40|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|1
1641784130000|2022-01-10 03:08:50|5899.6|5893.6|5897.5|5891.5|5899.6|5893.6|5895.8|5889.8|27
1641784150000|2022-01-10 03:09:10|5896|5890|5896.6|5890.6|5896.6|5890.6|5896|5890|6
1641784190000|2022-01-10 03:09:50|5897.1|5891.1|5897.1|5891.1|5897.5|5891.5|5897.1|5891.1|0
1641784200000|2022-01-10 03:10:00|5896.6|5890.6|5897.4|5891.4|5897.4|5891.4|5896.1|5890.1|3
1641784210000|2022-01-10 03:10:10|5897|5891|5897|5891|5897|5891|5897|5891|0
1641784220000|2022-01-10 03:10:20|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1641784230000|2022-01-10 03:10:30|5897|5891|5897|5891|5897|5891|5897|5891|0
1641784240000|2022-01-10 03:10:40|5896.6|5890.6|5896.2|5890.2|5896.6|5890.6|5895.7|5889.7|2
1641784250000|2022-01-10 03:10:50|5896.6|5890.6|5897|5891|5897.1|5891.1|5896.6|5890.6|1
1641784260000|2022-01-10 03:11:00|5897.1|5891.1|5897|5891|5897.1|5891.1|5897|5891|0
1641784270000|2022-01-10 03:11:10|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641784280000|2022-01-10 03:11:20|5897.5|5891.5|5898|5892|5898|5892|5897.5|5891.5|0
1641784290000|2022-01-10 03:11:30|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641784300000|2022-01-10 03:11:40|5898.6|5892.6|5898.7|5892.7|5899.1|5893.1|5898.6|5892.6|3
1641784320000|2022-01-10 03:12:00|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1641784330000|2022-01-10 03:12:10|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898|5892|2
1641784350000|2022-01-10 03:12:30|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641784360000|2022-01-10 03:12:40|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1641784380000|2022-01-10 03:13:00|5897.8|5891.8|5897.3|5891.3|5897.8|5891.8|5897.3|5891.3|2
1641784390000|2022-01-10 03:13:10|5897.1|5891.1|5898.2|5892.2|5898.2|5892.2|5897.1|5891.1|1
1641784400000|2022-01-10 03:13:20|5898.1|5892.1|5897.7|5891.7|5898.1|5892.1|5897.7|5891.7|0
1641784420000|2022-01-10 03:13:40|5898.1|5892.1|5898.2|5892.2|5898.2|5892.2|5898.1|5892.1|0
1641784430000|2022-01-10 03:13:50|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641784440000|2022-01-10 03:14:00|5897.7|5891.7|5896|5890|5898.1|5892.1|5896|5890|3
1641784460000|2022-01-10 03:14:20|5897|5891|5898.1|5892.1|5898.1|5892.1|5897|5891|2
1641784470000|2022-01-10 03:14:30|5898|5892|5898.1|5892.1|5898.1|5892.1|5898|5892|0
1641784480000|2022-01-10 03:14:40|5897.6|5891.6|5897|5891|5897.6|5891.6|5897|5891|1
1641784490000|2022-01-10 03:14:50|5896.6|5890.6|5897.1|5891.1|5897.1|5891.1|5896.6|5890.6|0
1641784500000|2022-01-10 03:15:00|5896.6|5890.6|5896.5|5890.5|5896.6|5890.6|5896.1|5890.1|3
1641784510000|2022-01-10 03:15:10|5896.6|5890.6|5897|5891|5897|5891|5896.6|5890.6|1
1641784520000|2022-01-10 03:15:20|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1641784530000|2022-01-10 03:15:30|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|0
1641784550000|2022-01-10 03:15:50|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|1
1641784560000|2022-01-10 03:16:00|5898|5892|5898|5892|5898|5892|5898|5892|3
1641784580000|2022-01-10 03:16:20|5898.4|5892.4|5899|5893|5899|5893|5898.4|5892.4|2
1641784590000|2022-01-10 03:16:30|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|2
1641784610000|2022-01-10 03:16:50|5900.4|5894.4|5900|5894|5900.5|5894.5|5900|5894|1
1641784620000|2022-01-10 03:17:00|5898|5892|5899|5893|5899|5893|5898|5892|2
1641784640000|2022-01-10 03:17:20|5899.4|5893.4|5899.5|5893.5|5899.5|5893.5|5899.4|5893.4|0
1641784650000|2022-01-10 03:17:30|5899.1|5893.1|5898.5|5892.5|5899.1|5893.1|5898.5|5892.5|0
1641784660000|2022-01-10 03:17:40|5899.5|5893.5|5899|5893|5899.5|5893.5|5899|5893|1
1641784670000|2022-01-10 03:17:50|5899.5|5893.5|5898.5|5892.5|5899.5|5893.5|5898.5|5892.5|1
1641784680000|2022-01-10 03:18:00|5898.4|5892.4|5898|5892|5898.5|5892.5|5898|5892|0
1641784720000|2022-01-10 03:18:40|5897|5891|5897|5891|5897|5891|5897|5891|2
1641784740000|2022-01-10 03:19:00|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|3
1641784750000|2022-01-10 03:19:10|5896.5|5890.5|5896.5|5890.5|5896.9|5890.9|5896.5|5890.5|1
1641784800000|2022-01-10 03:20:00|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|2
1641784830000|2022-01-10 03:20:30|5896.6|5890.6|5897.4|5891.4|5897.4|5891.4|5896.6|5890.6|0
1641784850000|2022-01-10 03:20:50|5896.6|5890.6|5897|5891|5897|5891|5896.6|5890.6|0
1641784860000|2022-01-10 03:21:00|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641784900000|2022-01-10 03:21:40|5895.7|5889.7|5895|5889|5895.7|5889.7|5895|5889|3
1641784930000|2022-01-10 03:22:10|5894.6|5888.6|5895|5889|5895|5889|5894.6|5888.6|1
1641784940000|2022-01-10 03:22:20|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|0
1641784990000|2022-01-10 03:23:10|5894.5|5888.5|5895|5889|5895.4|5889.4|5894.5|5888.5|1
1641785000000|2022-01-10 03:23:20|5895.5|5889.5|5895.9|5889.9|5895.9|5889.9|5895.5|5889.5|0
1641785010000|2022-01-10 03:23:30|5896|5890|5897.4|5891.4|5897.4|5891.4|5896|5890|1
1641785020000|2022-01-10 03:23:40|5897|5891|5897|5891|5897|5891|5897|5891|0
1641785030000|2022-01-10 03:23:50|5897.4|5891.4|5897|5891|5897.4|5891.4|5897|5891|0
1641785040000|2022-01-10 03:24:00|5897.4|5891.4|5898.4|5892.4|5898.4|5892.4|5897|5891|8
1641785050000|2022-01-10 03:24:10|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|0
1641785060000|2022-01-10 03:24:20|5899|5893|5900.5|5894.5|5900.5|5894.5|5899|5893|5
1641785100000|2022-01-10 03:25:00|5900.1|5894.1|5898.6|5892.6|5900.1|5894.1|5898.4|5892.4|1
1641785120000|2022-01-10 03:25:20|5898.2|5892.2|5897.5|5891.5|5898.2|5892.2|5897.5|5891.5|0
1641785130000|2022-01-10 03:25:30|5897.1|5891.1|5897.4|5891.4|5897.4|5891.4|5897.1|5891.1|0
1641785140000|2022-01-10 03:25:40|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1641785170000|2022-01-10 03:26:10|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641785210000|2022-01-10 03:26:50|||||||||1
1641785220000|2022-01-10 03:27:00|5897.7|5891.7|5897.6|5891.6|5897.7|5891.7|5897.6|5891.6|0
1641785260000|2022-01-10 03:27:40|5897.2|5891.2|5897.1|5891.1|5897.2|5891.2|5897.1|5891.1|2
1641785270000|2022-01-10 03:27:50|||||||||1
1641785280000|2022-01-10 03:28:00|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1641785290000|2022-01-10 03:28:10|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1641785300000|2022-01-10 03:28:20|5895.7|5889.7|5895.5|5889.5|5895.7|5889.7|5895.5|5889.5|0
1641785310000|2022-01-10 03:28:30|5895.6|5889.6|5895.6|5889.6|5896.1|5890.1|5895.5|5889.5|0
1641785330000|2022-01-10 03:28:50|5895.5|5889.5|5897.6|5891.6|5897.6|5891.6|5895.5|5889.5|3
1641785340000|2022-01-10 03:29:00|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|1
1641785350000|2022-01-10 03:29:10|5898.5|5892.5|5899.1|5893.1|5899.1|5893.1|5898.5|5892.5|1
1641785370000|2022-01-10 03:29:30|5899|5893|5898.1|5892.1|5899|5893|5898.1|5892.1|2
1641785380000|2022-01-10 03:29:40|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1641785400000|2022-01-10 03:30:00|5897.8|5891.8|5897.1|5891.1|5897.8|5891.8|5897.1|5891.1|2
1641785420000|2022-01-10 03:30:20|5897.5|5891.5|5898.6|5892.6|5898.6|5892.6|5897.5|5891.5|16
1641785430000|2022-01-10 03:30:30|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|2
1641785440000|2022-01-10 03:30:40|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|13
1641785490000|2022-01-10 03:31:30|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|2
1641785520000|2022-01-10 03:32:00|||||||||36
1641785550000|2022-01-10 03:32:30|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|8
1641785580000|2022-01-10 03:33:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|2
1641785600000|2022-01-10 03:33:20|5891.2|5885.2|5891.6|5885.6|5891.6|5885.6|5891.1|5885.1|2
1641785630000|2022-01-10 03:33:50|||||||||2
1641785640000|2022-01-10 03:34:00|5891.7|5885.7|5893.5|5887.5|5893.5|5887.5|5891.7|5885.7|6
1641785680000|2022-01-10 03:34:40|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1641785740000|2022-01-10 03:35:40|5892.6|5886.6|5893.6|5887.6|5893.7|5887.7|5892.6|5886.6|1
1641785800000|2022-01-10 03:36:40|5894.6|5888.6|5895|5889|5895|5889|5894.6|5888.6|0
1641785810000|2022-01-10 03:36:50|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|4
1641785830000|2022-01-10 03:37:10|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.1|5887.1|1
1641785840000|2022-01-10 03:37:20|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1641785870000|2022-01-10 03:37:50|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|1
1641785910000|2022-01-10 03:38:30|5894.2|5888.2|5894.6|5888.6|5894.6|5888.6|5894.2|5888.2|0
1641785920000|2022-01-10 03:38:40|5893.7|5887.7|5893.6|5887.6|5893.7|5887.7|5893.6|5887.6|2
1641785930000|2022-01-10 03:38:50|5892.6|5886.6|5892.2|5886.2|5892.6|5886.6|5892.2|5886.2|1
1641785940000|2022-01-10 03:39:00|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|2
1641785970000|2022-01-10 03:39:30|5892.2|5886.2|5891.2|5885.2|5892.2|5886.2|5891.1|5885.1|2
1641785980000|2022-01-10 03:39:40|5890.7|5884.7|5890.6|5884.6|5890.7|5884.7|5890.6|5884.6|0
1641786000000|2022-01-10 03:40:00|5890.7|5884.7|5891.1|5885.1|5891.1|5885.1|5890.7|5884.7|1
1641786050000|2022-01-10 03:40:50|5891.6|5885.6|5892|5886|5892|5886|5891.6|5885.6|0
1641786060000|2022-01-10 03:41:00|5891.6|5885.6|5891.1|5885.1|5891.6|5885.6|5891.1|5885.1|1
1641786070000|2022-01-10 03:41:10|5891|5885|5891|5885|5891|5885|5891|5885|0
1641786110000|2022-01-10 03:41:50|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|0
1641786170000|2022-01-10 03:42:50|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|1
1641786210000|2022-01-10 03:43:30|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1641786240000|2022-01-10 03:44:00|5891.7|5885.7|5892.5|5886.5|5892.5|5886.5|5891.7|5885.7|2
1641786270000|2022-01-10 03:44:30|5891.2|5885.2|5891.7|5885.7|5892.1|5886.1|5891.1|5885.1|1
1641786280000|2022-01-10 03:44:40|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5890.8|5884.8|1
1641786290000|2022-01-10 03:44:50|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1641786300000|2022-01-10 03:45:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.1|5885.1|0
1641786320000|2022-01-10 03:45:20|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1641786390000|2022-01-10 03:46:30|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1641786400000|2022-01-10 03:46:40|||||||||2
1641786410000|2022-01-10 03:46:50|5891.2|5885.2|5892.5|5886.5|5892.5|5886.5|5891.2|5885.2|1
1641786430000|2022-01-10 03:47:10|5891.7|5885.7|5892.4|5886.4|5892.4|5886.4|5891.7|5885.7|1
1641786440000|2022-01-10 03:47:20|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|0
1641786580000|2022-01-10 03:49:40|5891.7|5885.7|5891.6|5885.6|5891.7|5885.7|5891.6|5885.6|0
1641786590000|2022-01-10 03:49:50|5891.2|5885.2|5891.7|5885.7|5891.7|5885.7|5890.8|5884.8|1
1641786600000|2022-01-10 03:50:00|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1641786660000|2022-01-10 03:51:00|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|0
1641786730000|2022-01-10 03:52:10|5891.7|5885.7|5891.6|5885.6|5891.7|5885.7|5891.6|5885.6|0
1641786740000|2022-01-10 03:52:20|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|1
1641786750000|2022-01-10 03:52:30|5891.7|5885.7|5892.5|5886.5|5892.5|5886.5|5891.7|5885.7|1
1641786760000|2022-01-10 03:52:40|5893|5887|5893|5887|5893|5887|5893|5887|0
1641786840000|2022-01-10 03:54:00|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|4
1641786860000|2022-01-10 03:54:20|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1641786870000|2022-01-10 03:54:30|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1641786880000|2022-01-10 03:54:40|5894.5|5888.5|5895.1|5889.1|5895.1|5889.1|5894.5|5888.5|0
1641786900000|2022-01-10 03:55:00|5895|5889|5894.1|5888.1|5895|5889|5894.1|5888.1|1
1641786960000|2022-01-10 03:56:00|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1641786970000|2022-01-10 03:56:10|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1641786990000|2022-01-10 03:56:30|5893.1|5887.1|5893.6|5887.6|5893.6|5887.6|5893.1|5887.1|2
1641787070000|2022-01-10 03:57:50|5893.2|5887.2|5893.1|5887.1|5893.2|5887.2|5893.1|5887.1|0
1641787090000|2022-01-10 03:58:10|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|1
1641787130000|2022-01-10 03:58:50|||||||||1
1641787140000|2022-01-10 03:59:00|5895.1|5889.1|5896.1|5890.1|5896.1|5890.1|5895.1|5889.1|4
1641787200000|2022-01-10 04:00:00|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|1
1641787210000|2022-01-10 04:00:10|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1641787220000|2022-01-10 04:00:20|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1641787230000|2022-01-10 04:00:30|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1641787240000|2022-01-10 04:00:40|5894.5|5888.5|5894.6|5888.6|5894.6|5888.6|5894.5|5888.5|0
1641787250000|2022-01-10 04:00:50|5894.5|5888.5|5894.1|5888.1|5894.5|5888.5|5894.1|5888.1|0
1641787260000|2022-01-10 04:01:00|5893.7|5887.7|5893.6|5887.6|5893.7|5887.7|5893.6|5887.6|1
1641787270000|2022-01-10 04:01:10|5893.8|5887.8|5894.1|5888.1|5894.6|5888.6|5893.8|5887.8|1
1641787280000|2022-01-10 04:01:20|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|0
1641787310000|2022-01-10 04:01:50|5894.4|5888.4|5893.6|5887.6|5894.4|5888.4|5893.1|5887.1|2
1641787330000|2022-01-10 04:02:10|5892.6|5886.6|5892.1|5886.1|5892.6|5886.6|5892.1|5886.1|1
1641787340000|2022-01-10 04:02:20|5891.6|5885.6|5893.6|5887.6|5893.6|5887.6|5891.6|5885.6|1
1641787430000|2022-01-10 04:03:50|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|1
1641787480000|2022-01-10 04:04:40|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1641787490000|2022-01-10 04:04:50|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|1
1641787500000|2022-01-10 04:05:00|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1641787550000|2022-01-10 04:05:50|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|1
1641787630000|2022-01-10 04:07:10|5890.7|5884.7|5892.1|5886.1|5892.1|5886.1|5890.7|5884.7|1
1641787740000|2022-01-10 04:09:00|5892.6|5886.6|5893.1|5887.1|5893.1|5887.1|5892.6|5886.6|1
1641787780000|2022-01-10 04:09:40|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1641787790000|2022-01-10 04:09:50|||||||||4
1641787800000|2022-01-10 04:10:00|5893|5887|5893|5887|5893|5887|5893|5887|4
1641787810000|2022-01-10 04:10:10|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1641787820000|2022-01-10 04:10:20|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5893.6|5887.6|0
1641787930000|2022-01-10 04:12:10|5893.7|5887.7|5893.6|5887.6|5893.7|5887.7|5893.6|5887.6|0
1641787950000|2022-01-10 04:12:30|5893.2|5887.2|5893.1|5887.1|5893.2|5887.2|5893.1|5887.1|0
1641787960000|2022-01-10 04:12:40|5892.8|5886.8|5894.1|5888.1|5894.1|5888.1|5892.8|5886.8|1
1641788050000|2022-01-10 04:14:10|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|0
1641788080000|2022-01-10 04:14:40|5893.6|5887.6|5894.5|5888.5|5894.5|5888.5|5893.6|5887.6|1
1641788190000|2022-01-10 04:16:30|5895|5889|5895|5889|5895|5889|5895|5889|0
1641788200000|2022-01-10 04:16:40|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1641788230000|2022-01-10 04:17:10|5894.7|5888.7|5894.1|5888.1|5894.7|5888.7|5894.1|5888.1|0
1641788240000|2022-01-10 04:17:20|5893.7|5887.7|5894.6|5888.6|5894.6|5888.6|5893.7|5887.7|1
1641788270000|2022-01-10 04:17:50|5895|5889|5895.1|5889.1|5895.1|5889.1|5895|5889|0
1641788280000|2022-01-10 04:18:00|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1641788400000|2022-01-10 04:20:00|5896.5|5890.5|5896|5890|5896.5|5890.5|5896|5890|3
1641788490000|2022-01-10 04:21:30|5896.5|5890.5|5897.5|5891.5|5897.5|5891.5|5896.5|5890.5|1
1641788580000|2022-01-10 04:23:00|5897.1|5891.1|5897.1|5891.1|5897.5|5891.5|5897.1|5891.1|0
1641788650000|2022-01-10 04:24:10|5897.6|5891.6|5898|5892|5898|5892|5897.6|5891.6|0
1641788660000|2022-01-10 04:24:20|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1641788680000|2022-01-10 04:24:40|5898|5892|5898|5892|5898|5892|5898|5892|0
1641788770000|2022-01-10 04:26:10|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1641788780000|2022-01-10 04:26:20|5898|5892|5898|5892|5898|5892|5898|5892|0
1641788790000|2022-01-10 04:26:30|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1641788800000|2022-01-10 04:26:40|5898|5892|5898|5892|5898|5892|5898|5892|0
1641788870000|2022-01-10 04:27:50|5897.9|5891.9|5897.5|5891.5|5897.9|5891.9|5897.5|5891.5|0
1641788920000|2022-01-10 04:28:40|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1641788930000|2022-01-10 04:28:50|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|1
1641789000000|2022-01-10 04:30:00|5898.9|5892.9|5898.5|5892.5|5899|5893|5898.5|5892.5|1
1641789080000|2022-01-10 04:31:20|5898.6|5892.6|5899.5|5893.5|5899.5|5893.5|5897.6|5891.6|13
1641789090000|2022-01-10 04:31:30|5908.3|5902.3|5907|5901|5908.3|5902.3|5906.5|5900.5|10
1641789120000|2022-01-10 04:32:00|5909.1|5903.1|5910|5904|5910|5904|5909.1|5903.1|15
1641789130000|2022-01-10 04:32:10|5910.4|5904.4|5913.7|5907.7|5913.7|5907.7|5909.6|5903.6|7
1641789140000|2022-01-10 04:32:20|5913.6|5907.6|5917.5|5911.5|5917.5|5911.5|5913.6|5907.6|9
1641789160000|2022-01-10 04:32:40|5918.5|5912.5|5923|5917|5923|5917|5918.5|5912.5|10
1641789170000|2022-01-10 04:32:50|5923.4|5917.4|5925|5919|5925.5|5919.5|5923|5917|3
1641789180000|2022-01-10 04:33:00|5924.5|5918.5|5924|5918|5924.5|5918.5|5924|5918|2
1641789190000|2022-01-10 04:33:10|5924.3|5918.3|5925|5919|5926|5920|5924.3|5918.3|11
1641789200000|2022-01-10 04:33:20|||||||||5
1641789210000|2022-01-10 04:33:30|5924.2|5918.2|5924|5918|5924.2|5918.2|5924|5918|2
1641789220000|2022-01-10 04:33:40|5925.5|5919.5|5926|5920|5926|5920|5925.5|5919.5|8
1641789230000|2022-01-10 04:33:50|||||||||2
1641789240000|2022-01-10 04:34:00|5925|5919|5925.5|5919.5|5925.5|5919.5|5925|5919|3
1641789250000|2022-01-10 04:34:10|||||||||4
1641789260000|2022-01-10 04:34:20|5925.4|5919.4|5925|5919|5925.5|5919.5|5925|5919|19
1641789270000|2022-01-10 04:34:30|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|0
1641789280000|2022-01-10 04:34:40|5926.6|5920.6|5925.5|5919.5|5926.6|5920.6|5925.5|5919.5|3
1641789290000|2022-01-10 04:34:50|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5925.5|5919.5|3
1641789300000|2022-01-10 04:35:00|5927.4|5921.4|5926.5|5920.5|5927.4|5921.4|5925.5|5919.5|14
1641789310000|2022-01-10 04:35:10|5926.6|5920.6|5927.9|5921.9|5927.9|5921.9|5926.6|5920.6|2
1641789330000|2022-01-10 04:35:30|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5927.4|5921.4|4
1641789340000|2022-01-10 04:35:40|5927.4|5921.4|5927.9|5921.9|5927.9|5921.9|5927.4|5921.4|4
1641789380000|2022-01-10 04:36:20|5928.4|5922.4|5929.4|5923.4|5929.4|5923.4|5928.4|5922.4|15
1641789410000|2022-01-10 04:36:50|5928.9|5922.9|5929.4|5923.4|5929.4|5923.4|5928.9|5922.9|10
1641789420000|2022-01-10 04:37:00|||||||||2
1641789430000|2022-01-10 04:37:10|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|2
1641789440000|2022-01-10 04:37:20|5928|5922|5928|5922|5928|5922|5928|5922|6
1641789460000|2022-01-10 04:37:40|5927.5|5921.5|5928|5922|5928|5922|5927.5|5921.5|1
1641789470000|2022-01-10 04:37:50|5928.4|5922.4|5928.5|5922.5|5928.5|5922.5|5928.4|5922.4|0
1641789480000|2022-01-10 04:38:00|||||||||1
1641789500000|2022-01-10 04:38:20|5928|5922|5928|5922|5928|5922|5928|5922|2
1641789520000|2022-01-10 04:38:40|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1641789530000|2022-01-10 04:38:50|5928.4|5922.4|5928|5922|5928.4|5922.4|5928|5922|1
1641789550000|2022-01-10 04:39:10|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1641789560000|2022-01-10 04:39:20|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|0
1641789570000|2022-01-10 04:39:30|5928|5922|5928|5922|5928|5922|5928|5922|1
1641789590000|2022-01-10 04:39:50|5928.4|5922.4|5928.5|5922.5|5928.5|5922.5|5928.4|5922.4|0
1641789600000|2022-01-10 04:40:00|5928|5922|5928.5|5922.5|5928.5|5922.5|5928|5922|1
1641789620000|2022-01-10 04:40:20|||||||||7
1641789640000|2022-01-10 04:40:40|||||||||4
1641789660000|2022-01-10 04:41:00|||||||||7
1641789670000|2022-01-10 04:41:10|||||||||3
1641789700000|2022-01-10 04:41:40|||||||||1
1641789710000|2022-01-10 04:41:50|||||||||1
1641789720000|2022-01-10 04:42:00|5927.4|5921.4|5926.5|5920.5|5927.4|5921.4|5926.5|5920.5|4
1641789760000|2022-01-10 04:42:40|5924|5918|5923.9|5917.9|5924|5918|5923.9|5917.9|10
1641789770000|2022-01-10 04:42:50|5924.9|5918.9|5923.4|5917.4|5924.9|5918.9|5923|5917|3
1641789780000|2022-01-10 04:43:00|5923.5|5917.5|5923|5917|5923.5|5917.5|5923|5917|0
1641789800000|2022-01-10 04:43:20|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|2
1641789960000|2022-01-10 04:46:00|5921.9|5915.9|5922.5|5916.5|5922.5|5916.5|5921.9|5915.9|2
1641789990000|2022-01-10 04:46:30|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|0
1641790070000|2022-01-10 04:47:50|5924.1|5918.1|5925.5|5919.5|5925.5|5919.5|5924.1|5918.1|5
1641790090000|2022-01-10 04:48:10|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|4
1641790140000|2022-01-10 04:49:00|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|1
1641790150000|2022-01-10 04:49:10|5926.3|5920.3|5925.5|5919.5|5926.3|5920.3|5925.5|5919.5|3
1641790200000|2022-01-10 04:50:00|5925.4|5919.4|5924.5|5918.5|5925.4|5919.4|5924.5|5918.5|2
1641790210000|2022-01-10 04:50:10|5924|5918|5924|5918|5924|5918|5924|5918|0
1641790250000|2022-01-10 04:50:50|5924.2|5918.2|5927.4|5921.4|5927.4|5921.4|5924.2|5918.2|6
1641790270000|2022-01-10 04:51:10|5927.8|5921.8|5929.4|5923.4|5929.4|5923.4|5927.8|5921.8|52
1641790310000|2022-01-10 04:51:50|||||||||1
1641790350000|2022-01-10 04:52:30|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|4
1641790360000|2022-01-10 04:52:40|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5
1641790390000|2022-01-10 04:53:10|5928|5922|5928|5922|5928|5922|5928|5922|0
1641790410000|2022-01-10 04:53:30|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|0
1641790430000|2022-01-10 04:53:50|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|0
1641790440000|2022-01-10 04:54:00|5928.3|5922.3|5927.4|5921.4|5928.3|5922.3|5927.4|5921.4|2
1641790470000|2022-01-10 04:54:30|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|0
1641790540000|2022-01-10 04:55:40|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|1
1641790580000|2022-01-10 04:56:20|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|0
1641790630000|2022-01-10 04:57:10|5928.4|5922.4|5927.9|5921.9|5928.9|5922.9|5927.9|5921.9|3
1641790650000|2022-01-10 04:57:30|5928.7|5922.7|5928.9|5922.9|5928.9|5922.9|5928.7|5922.7|0
1641790730000|2022-01-10 04:58:50|5929.3|5923.3|5929.4|5923.4|5929.4|5923.4|5929.3|5923.3|1
1641790740000|2022-01-10 04:59:00|5929.3|5923.3|5929.4|5923.4|5929.4|5923.4|5929.3|5923.3|1
1641790750000|2022-01-10 04:59:10|||||||||6
1641790860000|2022-01-10 05:01:00|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|4
1641790890000|2022-01-10 05:01:30|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|0
1641790900000|2022-01-10 05:01:40|||||||||1
1641790910000|2022-01-10 05:01:50|||||||||1
1641790920000|2022-01-10 05:02:00|5928.3|5922.3|5927.9|5921.9|5928.3|5922.3|5927.9|5921.9|3
1641791030000|2022-01-10 05:03:50|||||||||1
1641791070000|2022-01-10 05:04:30|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|19
1641791080000|2022-01-10 05:04:40|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|0
1641791140000|2022-01-10 05:05:40|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|2
1641791170000|2022-01-10 05:06:10|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|0
1641791180000|2022-01-10 05:06:20|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1641791190000|2022-01-10 05:06:30|5928|5922|5928|5922|5928|5922|5928|5922|1
1641791200000|2022-01-10 05:06:40|5927.6|5921.6|5927.5|5921.5|5927.6|5921.6|5927.5|5921.5|0
1641791240000|2022-01-10 05:07:20|5928|5922|5928|5922|5928|5922|5928|5922|1
1641791250000|2022-01-10 05:07:30|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1641791520000|2022-01-10 05:12:00|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|1
1641791560000|2022-01-10 05:12:40|||||||||2
1641791580000|2022-01-10 05:13:00|5928.8|5922.8|5928.4|5922.4|5928.8|5922.8|5928.4|5922.4|0
1641791600000|2022-01-10 05:13:20|5928.8|5922.8|5928.9|5922.9|5928.9|5922.9|5928.8|5922.8|0
1641791640000|2022-01-10 05:14:00|5928.5|5922.5|5928.4|5922.4|5928.5|5922.5|5928.4|5922.4|0
1641791650000|2022-01-10 05:14:10|5928.5|5922.5|5928.9|5922.9|5928.9|5922.9|5928.5|5922.5|0
1641791680000|2022-01-10 05:14:40|5928.4|5922.4|5928.8|5922.8|5928.8|5922.8|5928.4|5922.4|0
1641791700000|2022-01-10 05:15:00|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|1
1641791810000|2022-01-10 05:16:50|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|2
1641791880000|2022-01-10 05:18:00|||||||||1
1641791940000|2022-01-10 05:19:00|||||||||1
1641791960000|2022-01-10 05:19:20|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1641792030000|2022-01-10 05:20:30|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|1
1641792040000|2022-01-10 05:20:40|5929.7|5923.7|5929.3|5923.3|5929.7|5923.7|5929.3|5923.3|0
1641792060000|2022-01-10 05:21:00|||||||||1
1641792110000|2022-01-10 05:21:50|||||||||5
1641792150000|2022-01-10 05:22:30|||||||||4
1641792210000|2022-01-10 05:23:30|5928.9|5922.9|5928.9|5922.9|5929.3|5923.3|5928.9|5922.9|1
1641792220000|2022-01-10 05:23:40|5929.3|5923.3|5928.9|5922.9|5929.3|5923.3|5928.9|5922.9|0
1641792240000|2022-01-10 05:24:00|5928.4|5922.4|5928.4|5922.4|5928.8|5922.8|5928.4|5922.4|0
1641792250000|2022-01-10 05:24:10|5928.3|5922.3|5927.8|5921.8|5928.3|5922.3|5927.8|5921.8|0
1641792280000|2022-01-10 05:24:40|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|0
1641792320000|2022-01-10 05:25:20|5927.9|5921.9|5925.8|5919.8|5928.3|5922.3|5925.8|5919.8|11
1641792330000|2022-01-10 05:25:30|5926.2|5920.2|5925.8|5919.8|5926.2|5920.2|5925.8|5919.8|0
1641792360000|2022-01-10 05:26:00|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|0
1641792380000|2022-01-10 05:26:20|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|2
1641792400000|2022-01-10 05:26:40|||||||||3
1641792430000|2022-01-10 05:27:10|5923.3|5917.3|5923.8|5917.8|5923.8|5917.8|5923.3|5917.3|2
1641792480000|2022-01-10 05:28:00|5923.3|5917.3|5923.7|5917.7|5923.7|5917.7|5923.3|5917.3|0
1641792490000|2022-01-10 05:28:10|5923.8|5917.8|5924.7|5918.7|5924.7|5918.7|5923.8|5917.8|2
1641792540000|2022-01-10 05:29:00|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|1
1641792550000|2022-01-10 05:29:10|5925.7|5919.7|5924.4|5918.4|5925.7|5919.7|5924.4|5918.4|3
1641792560000|2022-01-10 05:29:20|5924.8|5918.8|5924.8|5918.8|5925.2|5919.2|5924.8|5918.8|0
1641792570000|2022-01-10 05:29:30|5924.7|5918.7|5924.8|5918.8|5924.8|5918.8|5924.7|5918.7|0
1641792590000|2022-01-10 05:29:50|5924.4|5918.4|5926.7|5920.7|5926.7|5920.7|5924.4|5918.4|9
1641792600000|2022-01-10 05:30:00|5926.8|5920.8|5928.3|5922.3|5929.2|5923.2|5926.8|5920.8|11
1641792610000|2022-01-10 05:30:10|5928.8|5922.8|5928.3|5922.3|5928.8|5922.8|5928.3|5922.3|1
1641792620000|2022-01-10 05:30:20|5927.8|5921.8|5927.8|5921.8|5928.3|5922.3|5927.8|5921.8|0
1641792630000|2022-01-10 05:30:30|5927.3|5921.3|5926.8|5920.8|5927.3|5921.3|5926.8|5920.8|0
1641792640000|2022-01-10 05:30:40|5927.3|5921.3|5926.8|5920.8|5927.3|5921.3|5926.8|5920.8|0
1641792650000|2022-01-10 05:30:50|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|1
1641792660000|2022-01-10 05:31:00|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5926.5|5920.5|1
1641792670000|2022-01-10 05:31:10|5926.8|5920.8|5927.7|5921.7|5927.7|5921.7|5926.8|5920.8|0
1641792680000|2022-01-10 05:31:20|5927.8|5921.8|5926.3|5920.3|5927.8|5921.8|5926.3|5920.3|1
1641792700000|2022-01-10 05:31:40|5926.8|5920.8|5927.8|5921.8|5927.8|5921.8|5926.8|5920.8|1
1641792720000|2022-01-10 05:32:00|5927.3|5921.3|5927.7|5921.7|5927.7|5921.7|5927.3|5921.3|1
1641792730000|2022-01-10 05:32:10|5927.8|5921.8|5927.7|5921.7|5928.2|5922.2|5927.7|5921.7|0
1641792740000|2022-01-10 05:32:20|5927.8|5921.8|5928.8|5922.8|5928.8|5922.8|5927.8|5921.8|0
1641792780000|2022-01-10 05:33:00|5929.2|5923.2|5928.8|5922.8|5929.2|5923.2|5928.8|5922.8|0
1641792790000|2022-01-10 05:33:10|5928.4|5922.4|5928.3|5922.3|5928.4|5922.4|5927.8|5921.8|5
1641792830000|2022-01-10 05:33:50|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1641792840000|2022-01-10 05:34:00|5927.4|5921.4|5926.8|5920.8|5927.4|5921.4|5926.8|5920.8|9
1641792900000|2022-01-10 05:35:00|5926.7|5920.7|5926.8|5920.8|5927.3|5921.3|5926.7|5920.7|0
1641792910000|2022-01-10 05:35:10|5927.2|5921.2|5928.8|5922.8|5928.8|5922.8|5927.2|5921.2|1
1641792940000|2022-01-10 05:35:40|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|6
1641792950000|2022-01-10 05:35:50|5931.8|5925.8|5939.7|5933.7|5939.7|5933.7|5931.8|5925.8|17
1641792970000|2022-01-10 05:36:10|5938.7|5932.7|5938.2|5932.2|5938.7|5932.7|5938.2|5932.2|4
1641793010000|2022-01-10 05:36:50|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1641793040000|2022-01-10 05:37:20|5939.3|5933.3|5938.8|5932.8|5939.7|5933.7|5938.8|5932.8|3
1641793050000|2022-01-10 05:37:30|5939.2|5933.2|5939.7|5933.7|5939.7|5933.7|5939.2|5933.2|1
1641793060000|2022-01-10 05:37:40|||||||||4
1641793070000|2022-01-10 05:37:50|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1641793080000|2022-01-10 05:38:00|5941|5935|5939.4|5933.4|5941|5935|5939.4|5933.4|7
1641793090000|2022-01-10 05:38:10|5939.3|5933.3|5938.9|5932.9|5939.3|5933.3|5938.9|5932.9|0
1641793100000|2022-01-10 05:38:20|5938.8|5932.8|5938.7|5932.7|5938.8|5932.8|5938.7|5932.7|0
1641793120000|2022-01-10 05:38:40|5939.2|5933.2|5937.7|5931.7|5939.7|5933.7|5937.3|5931.3|0
1641793130000|2022-01-10 05:38:50|5937.8|5931.8|5938.3|5932.3|5939.2|5933.2|5937.8|5931.8|1
1641793140000|2022-01-10 05:39:00|5938.2|5932.2|5937.4|5931.4|5938.2|5932.2|5937.4|5931.4|2
1641793150000|2022-01-10 05:39:10|5937.3|5931.3|5938.2|5932.2|5938.2|5932.2|5937.3|5931.3|0
1641793160000|2022-01-10 05:39:20|5938.8|5932.8|5939.6|5933.6|5939.6|5933.6|5938.8|5932.8|1
1641793170000|2022-01-10 05:39:30|5939.7|5933.7|5941.2|5935.2|5941.2|5935.2|5939.7|5933.7|0
1641793180000|2022-01-10 05:39:40|5941.3|5935.3|5940.8|5934.8|5941.3|5935.3|5940.8|5934.8|3
1641793190000|2022-01-10 05:39:50|5940.4|5934.4|5939.8|5933.8|5941.2|5935.2|5939.8|5933.8|3
1641793200000|2022-01-10 05:40:00|||||||||1
1641793230000|2022-01-10 05:40:30|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|5940.2|5934.2|0
1641793240000|2022-01-10 05:40:40|5939.8|5933.8|5940.2|5934.2|5940.2|5934.2|5939.8|5933.8|0
1641793260000|2022-01-10 05:41:00|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|0
1641793270000|2022-01-10 05:41:10|5940.3|5934.3|5940.7|5934.7|5940.7|5934.7|5940.3|5934.3|1
1641793280000|2022-01-10 05:41:20|5941.1|5935.1|5941.8|5935.8|5941.8|5935.8|5941.1|5935.1|6
1641793290000|2022-01-10 05:41:30|5941.7|5935.7|5941.3|5935.3|5941.7|5935.7|5941.3|5935.3|0
1641793300000|2022-01-10 05:41:40|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|0
1641793310000|2022-01-10 05:41:50|5942.2|5936.2|5941.8|5935.8|5942.2|5936.2|5941.8|5935.8|1
1641793320000|2022-01-10 05:42:00|5942.8|5936.8|5945.2|5939.2|5945.3|5939.3|5942.8|5936.8|11
1641793330000|2022-01-10 05:42:10|5945.3|5939.3|5945.2|5939.2|5945.3|5939.3|5945.2|5939.2|0
1641793360000|2022-01-10 05:42:40|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|10
1641793370000|2022-01-10 05:42:50|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1641793380000|2022-01-10 05:43:00|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|2
1641793420000|2022-01-10 05:43:40|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|1
1641793430000|2022-01-10 05:43:50|5943.3|5937.3|5944.7|5938.7|5944.7|5938.7|5943.3|5937.3|3
1641793470000|2022-01-10 05:44:30|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1641793480000|2022-01-10 05:44:40|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1641793490000|2022-01-10 05:44:50|5945.3|5939.3|5946.3|5940.3|5947.3|5941.3|5945.3|5939.3|5
1641793500000|2022-01-10 05:45:00|5946.2|5940.2|5945.8|5939.8|5946.2|5940.2|5945.8|5939.8|0
1641793510000|2022-01-10 05:45:10|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1641793520000|2022-01-10 05:45:20|5945.7|5939.7|5945.8|5939.8|5945.8|5939.8|5945.7|5939.7|4
1641793540000|2022-01-10 05:45:40|5946.2|5940.2|5946.3|5940.3|5946.3|5940.3|5945.8|5939.8|1
1641793550000|2022-01-10 05:45:50|5945.3|5939.3|5949.8|5943.8|5949.8|5943.8|5945.3|5939.3|16
1641793560000|2022-01-10 05:46:00|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|6
1641793570000|2022-01-10 05:46:10|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|0
1641793590000|2022-01-10 05:46:30|5947.9|5941.9|5947.7|5941.7|5947.9|5941.9|5947.7|5941.7|2
1641793600000|2022-01-10 05:46:40|5946.6|5940.6|5947.2|5941.2|5947.7|5941.7|5946.6|5940.6|1
1641793610000|2022-01-10 05:46:50|5946.8|5940.8|5945.3|5939.3|5946.8|5940.8|5945.3|5939.3|1
1641793620000|2022-01-10 05:47:00|5946.7|5940.7|5949.2|5943.2|5950.3|5944.3|5945.8|5939.8|14
1641793630000|2022-01-10 05:47:10|5950.1|5944.1|5950.7|5944.7|5951.3|5945.3|5949.2|5943.2|3
1641793640000|2022-01-10 05:47:20|5950.8|5944.8|5949.2|5943.2|5951.1|5945.1|5949.2|5943.2|2
1641793670000|2022-01-10 05:47:50|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|1
1641793680000|2022-01-10 05:48:00|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5948.7|5942.7|0
1641793690000|2022-01-10 05:48:10|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|0
1641793700000|2022-01-10 05:48:20|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|0
1641793710000|2022-01-10 05:48:30|5949.1|5943.1|5949.2|5943.2|5949.2|5943.2|5948.7|5942.7|1
1641793720000|2022-01-10 05:48:40|5948.7|5942.7|5949.3|5943.3|5949.3|5943.3|5948.7|5942.7|0
1641793730000|2022-01-10 05:48:50|5948.8|5942.8|5949.3|5943.3|5949.3|5943.3|5948.8|5942.8|0
1641793740000|2022-01-10 05:49:00|5949.8|5943.8|5949.3|5943.3|5949.8|5943.8|5949.3|5943.3|0
1641793760000|2022-01-10 05:49:20|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1641793800000|2022-01-10 05:50:00|5950.3|5944.3|5952.3|5946.3|5952.3|5946.3|5950.3|5944.3|4
1641793830000|2022-01-10 05:50:30|5951.3|5945.3|5950.4|5944.4|5951.3|5945.3|5950.4|5944.4|13
1641793840000|2022-01-10 05:50:40|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|7
1641793850000|2022-01-10 05:50:50|5950.2|5944.2|5949.8|5943.8|5950.2|5944.2|5949.8|5943.8|1
1641793860000|2022-01-10 05:51:00|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5
1641793870000|2022-01-10 05:51:10|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|1
1641793960000|2022-01-10 05:52:40|5948.6|5942.6|5949.8|5943.8|5949.8|5943.8|5948.6|5942.6|1
1641793980000|2022-01-10 05:53:00|5948.6|5942.6|5948.3|5942.3|5948.6|5942.6|5948.3|5942.3|0
1641793990000|2022-01-10 05:53:10|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5948.5|5942.5|8
1641794020000|2022-01-10 05:53:40|5948.8|5942.8|5947.8|5941.8|5948.8|5942.8|5947.8|5941.8|6
1641794040000|2022-01-10 05:54:00|5947.4|5941.4|5947.3|5941.3|5947.8|5941.8|5947.3|5941.3|0
1641794050000|2022-01-10 05:54:10|5945.8|5939.8|5944.8|5938.8|5945.8|5939.8|5944.8|5938.8|2
1641794080000|2022-01-10 05:54:40|||||||||1
1641794100000|2022-01-10 05:55:00|5944.4|5938.4|5943.9|5937.9|5944.4|5938.4|5943.9|5937.9|1
1641794110000|2022-01-10 05:55:10|5946.2|5940.2|5945.8|5939.8|5946.2|5940.2|5945.8|5939.8|1
1641794140000|2022-01-10 05:55:40|5945.4|5939.4|5946.3|5940.3|5946.3|5940.3|5945.4|5939.4|1
1641794150000|2022-01-10 05:55:50|5946.4|5940.4|5946.8|5940.8|5947.2|5941.2|5946.4|5940.4|0
1641794170000|2022-01-10 05:56:10|5946.7|5940.7|5945.3|5939.3|5946.7|5940.7|5945.3|5939.3|1
1641794190000|2022-01-10 05:56:30|5944.9|5938.9|5944.8|5938.8|5944.9|5938.9|5944.8|5938.8|0
1641794210000|2022-01-10 05:56:50|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1641794220000|2022-01-10 05:57:00|5944.8|5938.8|5944.4|5938.4|5944.8|5938.8|5944.4|5938.4|0
1641794250000|2022-01-10 05:57:30|5943.3|5937.3|5943.3|5937.3|5943.8|5937.8|5943.3|5937.3|0
1641794260000|2022-01-10 05:57:40|5943.7|5937.7|5943.3|5937.3|5943.7|5937.7|5943.3|5937.3|0
1641794270000|2022-01-10 05:57:50|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|3
1641794320000|2022-01-10 05:58:40|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|0
1641794380000|2022-01-10 05:59:40|5947.2|5941.2|5945.3|5939.3|5947.2|5941.2|5945.3|5939.3|19
1641794400000|2022-01-10 06:00:00|5945.7|5939.7|5945.3|5939.3|5945.8|5939.8|5945.3|5939.3|1
1641794420000|2022-01-10 06:00:20|5944.8|5938.8|5942.9|5936.9|5944.8|5938.8|5942.9|5936.9|0
1641794430000|2022-01-10 06:00:30|5943.3|5937.3|5942.3|5936.3|5943.3|5937.3|5942.3|5936.3|0
1641794440000|2022-01-10 06:00:40|5941.4|5935.4|5940.9|5934.9|5941.4|5935.4|5940.9|5934.9|1
1641794450000|2022-01-10 06:00:50|5940.8|5934.8|5939.9|5933.9|5940.8|5934.8|5939.9|5933.9|0
1641794460000|2022-01-10 06:01:00|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|7
1641794470000|2022-01-10 06:01:10|5942.2|5936.2|5941.3|5935.3|5942.2|5936.2|5941.3|5935.3|1
1641794480000|2022-01-10 06:01:20|5941.8|5935.8|5941.3|5935.3|5941.8|5935.8|5941.3|5935.3|0
1641794490000|2022-01-10 06:01:30|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|0
1641794500000|2022-01-10 06:01:40|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|0
1641794510000|2022-01-10 06:01:50|5940.4|5934.4|5941.8|5935.8|5942.2|5936.2|5940.4|5934.4|0
1641794520000|2022-01-10 06:02:00|5942|5936|5942.2|5936.2|5942.2|5936.2|5942|5936|10
1641794540000|2022-01-10 06:02:20|||||||||1
1641794570000|2022-01-10 06:02:50|5942.6|5936.6|5942.7|5936.7|5942.7|5936.7|5942.6|5936.6|0
1641794580000|2022-01-10 06:03:00|5942.8|5936.8|5943.8|5937.8|5943.8|5937.8|5942.8|5936.8|1
1641794590000|2022-01-10 06:03:10|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|1
1641794610000|2022-01-10 06:03:30|5945.6|5939.6|5942.8|5936.8|5945.6|5939.6|5942.8|5936.8|6
1641794620000|2022-01-10 06:03:40|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|15
1641794630000|2022-01-10 06:03:50|5945.8|5939.8|5945.3|5939.3|5946.2|5940.2|5945.3|5939.3|0
1641794650000|2022-01-10 06:04:10|5946.3|5940.3|5945.3|5939.3|5946.3|5940.3|5945.3|5939.3|1
1641794710000|2022-01-10 06:05:10|5944.8|5938.8|5945.3|5939.3|5945.3|5939.3|5944.8|5938.8|0
1641794720000|2022-01-10 06:05:20|5944.9|5938.9|5944.3|5938.3|5944.9|5938.9|5944.3|5938.3|0
1641794730000|2022-01-10 06:05:30|5943.8|5937.8|5942.8|5936.8|5943.8|5937.8|5942.8|5936.8|0
1641794750000|2022-01-10 06:05:50|5943.4|5937.4|5945.3|5939.3|5945.4|5939.4|5943.4|5937.4|2
1641794770000|2022-01-10 06:06:10|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|0
1641794780000|2022-01-10 06:06:20|5944.8|5938.8|5945.2|5939.2|5945.2|5939.2|5944.8|5938.8|1
1641794790000|2022-01-10 06:06:30|5944.8|5938.8|5945.2|5939.2|5945.2|5939.2|5944.8|5938.8|0
1641794810000|2022-01-10 06:06:50|5946.2|5940.2|5944.9|5938.9|5946.2|5940.2|5944.9|5938.9|0
1641794820000|2022-01-10 06:07:00|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|0
1641794870000|2022-01-10 06:07:50|5943.8|5937.8|5943.3|5937.3|5943.8|5937.8|5943.3|5937.3|1
1641794890000|2022-01-10 06:08:10|5943.7|5937.7|5944.8|5938.8|5944.8|5938.8|5943.7|5937.7|1
1641794910000|2022-01-10 06:08:30|5945.2|5939.2|5945.7|5939.7|5945.7|5939.7|5945.2|5939.2|2
1641794920000|2022-01-10 06:08:40|5945.8|5939.8|5947.3|5941.3|5947.8|5941.8|5945.8|5939.8|1
1641794950000|2022-01-10 06:09:10|5947.2|5941.2|5947.3|5941.3|5947.3|5941.3|5947.2|5941.2|0
1641794960000|2022-01-10 06:09:20|5946.3|5940.3|5946.4|5940.4|5946.8|5940.8|5946.3|5940.3|0
1641794970000|2022-01-10 06:09:30|5946.3|5940.3|5945.8|5939.8|5946.3|5940.3|5945.8|5939.8|0
1641794980000|2022-01-10 06:09:40|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1641794990000|2022-01-10 06:09:50|5945.8|5939.8|5947.3|5941.3|5947.3|5941.3|5945.8|5939.8|2
1641795010000|2022-01-10 06:10:10|5946.9|5940.9|5946.4|5940.4|5946.9|5940.9|5946.4|5940.4|0
1641795030000|2022-01-10 06:10:30|5946.8|5940.8|5946.4|5940.4|5946.8|5940.8|5946.4|5940.4|0
1641795040000|2022-01-10 06:10:40|5946.8|5940.8|5947.3|5941.3|5947.3|5941.3|5946.8|5940.8|0
1641795110000|2022-01-10 06:11:50|5946.4|5940.4|5945.9|5939.9|5946.8|5940.8|5945.9|5939.9|0
1641795140000|2022-01-10 06:12:20|5945.5|5939.5|5946.4|5940.4|5946.4|5940.4|5945.5|5939.5|1
1641795150000|2022-01-10 06:12:30|5946|5940|5944.9|5938.9|5946|5940|5944.9|5938.9|0
1641795180000|2022-01-10 06:13:00|5944.3|5938.3|5944.8|5938.8|5944.8|5938.8|5944.3|5938.3|0
1641795190000|2022-01-10 06:13:10|5944.6|5938.6|5943.4|5937.4|5944.6|5938.6|5943.4|5937.4|2
1641795200000|2022-01-10 06:13:20|5942.4|5936.4|5942.8|5936.8|5942.8|5936.8|5941.6|5935.6|2
1641795240000|2022-01-10 06:14:00|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|1
1641795250000|2022-01-10 06:14:10|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|0
1641795260000|2022-01-10 06:14:20|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1641795270000|2022-01-10 06:14:30|5942.8|5936.8|5942.8|5936.8|5943.3|5937.3|5942.8|5936.8|0
1641795290000|2022-01-10 06:14:50|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1641795300000|2022-01-10 06:15:00|5942|5936|5941.9|5935.9|5942|5936|5941.9|5935.9|0
1641795310000|2022-01-10 06:15:10|5941.7|5935.7|5941.3|5935.3|5941.7|5935.7|5941.3|5935.3|0
1641795320000|2022-01-10 06:15:20|5940.5|5934.5|5940.4|5934.4|5940.5|5934.5|5940.4|5934.4|0
1641795350000|2022-01-10 06:15:50|5940.5|5934.5|5942.3|5936.3|5942.3|5936.3|5940.5|5934.5|2
1641795370000|2022-01-10 06:16:10|5942.7|5936.7|5942.8|5936.8|5942.8|5936.8|5942.7|5936.7|0
1641795390000|2022-01-10 06:16:30|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1641795420000|2022-01-10 06:17:00|5942.8|5936.8|5942.9|5936.9|5942.9|5936.9|5942.8|5936.8|0
1641795430000|2022-01-10 06:17:10|5942.5|5936.5|5942.4|5936.4|5942.5|5936.5|5942.4|5936.4|0
1641795440000|2022-01-10 06:17:20|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|1
1641795460000|2022-01-10 06:17:40|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|3
1641795470000|2022-01-10 06:17:50|5944.8|5938.8|5943.4|5937.4|5944.8|5938.8|5943.4|5937.4|0
1641795510000|2022-01-10 06:18:30|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1641795560000|2022-01-10 06:19:20|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1641795570000|2022-01-10 06:19:30|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1641795580000|2022-01-10 06:19:40|5941.9|5935.9|5941.6|5935.6|5942.4|5936.4|5941.6|5935.6|0
1641795590000|2022-01-10 06:19:50|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|1
1641795600000|2022-01-10 06:20:00|5942.2|5936.2|5942.4|5936.4|5942.8|5936.8|5942.2|5936.2|3
1641795610000|2022-01-10 06:20:10|5942.3|5936.3|5941.9|5935.9|5942.3|5936.3|5941.9|5935.9|0
1641795620000|2022-01-10 06:20:20|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1641795630000|2022-01-10 06:20:30|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1641795640000|2022-01-10 06:20:40|5940.8|5934.8|5940.4|5934.4|5940.8|5934.8|5940.4|5934.4|2
1641795680000|2022-01-10 06:21:20|5940.9|5934.9|5941.3|5935.3|5941.3|5935.3|5940.9|5934.9|0
1641795710000|2022-01-10 06:21:50|5941.4|5935.4|5942.3|5936.3|5942.3|5936.3|5941.4|5935.4|1
1641795730000|2022-01-10 06:22:10|5941.5|5935.5|5941.3|5935.3|5941.5|5935.5|5941.3|5935.3|0
1641795750000|2022-01-10 06:22:30|5941.8|5935.8|5939.8|5933.8|5941.8|5935.8|5939.8|5933.8|2
1641795760000|2022-01-10 06:22:40|||||||||1
1641795770000|2022-01-10 06:22:50|5940.2|5934.2|5940.8|5934.8|5940.8|5934.8|5940.2|5934.2|1
1641795780000|2022-01-10 06:23:00|5940.3|5934.3|5940.8|5934.8|5940.8|5934.8|5940.3|5934.3|1
1641795800000|2022-01-10 06:23:20|||||||||5
1641795840000|2022-01-10 06:24:00|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|9
1641795850000|2022-01-10 06:24:10|5940.3|5934.3|5939.8|5933.8|5940.3|5934.3|5939.8|5933.8|1
1641795860000|2022-01-10 06:24:20|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|1
1641795870000|2022-01-10 06:24:30|5940.7|5934.7|5940.3|5934.3|5940.8|5934.8|5940.3|5934.3|0
1641795880000|2022-01-10 06:24:40|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|0
1641795910000|2022-01-10 06:25:10|5940.3|5934.3|5941.2|5935.2|5941.2|5935.2|5940.3|5934.3|1
1641795920000|2022-01-10 06:25:20|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|0
1641795950000|2022-01-10 06:25:50|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|0
1641795980000|2022-01-10 06:26:20|5939.9|5933.9|5940.8|5934.8|5940.8|5934.8|5939.3|5933.3|14
1641796010000|2022-01-10 06:26:50|5940.3|5934.3|5940.8|5934.8|5940.8|5934.8|5940.3|5934.3|0
1641796030000|2022-01-10 06:27:10|5940.3|5934.3|5939.2|5933.2|5940.3|5934.3|5939.2|5933.2|3
1641796040000|2022-01-10 06:27:20|5939.6|5933.6|5940.3|5934.3|5940.3|5934.3|5939.6|5933.6|0
1641796050000|2022-01-10 06:27:30|5939.9|5933.9|5939.8|5933.8|5939.9|5933.9|5939.8|5933.8|0
1641796060000|2022-01-10 06:27:40|5939.4|5933.4|5939.3|5933.3|5939.4|5933.4|5939.3|5933.3|0
1641796070000|2022-01-10 06:27:50|5939.7|5933.7|5939.8|5933.8|5939.8|5933.8|5939.7|5933.7|0
1641796090000|2022-01-10 06:28:10|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1641796110000|2022-01-10 06:28:30|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|3
1641796120000|2022-01-10 06:28:40|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|3
1641796140000|2022-01-10 06:29:00|5937.4|5931.4|5938.7|5932.7|5938.7|5932.7|5937.3|5931.3|2
1641796150000|2022-01-10 06:29:10|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|1
1641796180000|2022-01-10 06:29:40|5938.6|5932.6|5938.7|5932.7|5938.7|5932.7|5938.2|5932.2|0
1641796190000|2022-01-10 06:29:50|5938.8|5932.8|5939.8|5933.8|5939.8|5933.8|5938.8|5932.8|3
1641796210000|2022-01-10 06:30:10|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|0
1641796220000|2022-01-10 06:30:20|5940.8|5934.8|5943.2|5937.2|5943.2|5937.2|5940.8|5934.8|6
1641796240000|2022-01-10 06:30:40|5942.8|5936.8|5942.8|5936.8|5943.2|5937.2|5942.8|5936.8|2
1641796260000|2022-01-10 06:31:00|5942.9|5936.9|5944.7|5938.7|5945.2|5939.2|5942.9|5936.9|3
1641796270000|2022-01-10 06:31:10|5944.8|5938.8|5945.3|5939.3|5945.3|5939.3|5944.8|5938.8|0
1641796280000|2022-01-10 06:31:20|5946.3|5940.3|5946.8|5940.8|5946.8|5940.8|5946.3|5940.3|0
1641796300000|2022-01-10 06:31:40|||||||||2
1641796320000|2022-01-10 06:32:00|5946.7|5940.7|5946.7|5940.7|5946.7|5940.7|5946.3|5940.3|2
1641796340000|2022-01-10 06:32:20|5947.1|5941.1|5946.7|5940.7|5947.2|5941.2|5946.7|5940.7|1
1641796350000|2022-01-10 06:32:30|5947|5941|5948.3|5942.3|5948.3|5942.3|5947|5941|6
1641796360000|2022-01-10 06:32:40|5948.2|5942.2|5949.9|5943.9|5950.3|5944.3|5948.2|5942.2|10
1641796380000|2022-01-10 06:33:00|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|0
1641796390000|2022-01-10 06:33:10|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|0
1641796420000|2022-01-10 06:33:40|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|0
1641796430000|2022-01-10 06:33:50|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|1
1641796440000|2022-01-10 06:34:00|5946.9|5940.9|5948.8|5942.8|5948.8|5942.8|5946.9|5940.9|3
1641796450000|2022-01-10 06:34:10|5946.9|5940.9|5946.8|5940.8|5946.9|5940.9|5946.8|5940.8|2
1641796470000|2022-01-10 06:34:30|5947.6|5941.6|5946.8|5940.8|5947.8|5941.8|5946.8|5940.8|0
1641796510000|2022-01-10 06:35:10|5947.3|5941.3|5947.8|5941.8|5947.8|5941.8|5947.3|5941.3|1
1641796520000|2022-01-10 06:35:20|||||||||1
1641796540000|2022-01-10 06:35:40|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|0
1641796560000|2022-01-10 06:36:00|5946.9|5940.9|5946.8|5940.8|5946.9|5940.9|5946.8|5940.8|0
1641796610000|2022-01-10 06:36:50|||||||||1
1641796620000|2022-01-10 06:37:00|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|4
1641796630000|2022-01-10 06:37:10|5946.8|5940.8|5947.8|5941.8|5947.8|5941.8|5946.8|5940.8|3
1641796640000|2022-01-10 06:37:20|5947.4|5941.4|5947.3|5941.3|5947.4|5941.4|5947.3|5941.3|0
1641796680000|2022-01-10 06:38:00|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|0
1641796690000|2022-01-10 06:38:10|5947.2|5941.2|5947.3|5941.3|5947.3|5941.3|5947.2|5941.2|0
1641796700000|2022-01-10 06:38:20|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|2
1641796710000|2022-01-10 06:38:30|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|1
1641796740000|2022-01-10 06:39:00|5947.4|5941.4|5947.3|5941.3|5947.4|5941.4|5947.3|5941.3|0
1641796750000|2022-01-10 06:39:10|5946.8|5940.8|5946.8|5940.8|5947.3|5941.3|5946.8|5940.8|11
1641796760000|2022-01-10 06:39:20|5946.3|5940.3|5946.4|5940.4|5946.4|5940.4|5946.3|5940.3|4
1641796770000|2022-01-10 06:39:30|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|2
1641796780000|2022-01-10 06:39:40|5947.4|5941.4|5946.8|5940.8|5947.4|5941.4|5946.8|5940.8|0
1641796800000|2022-01-10 06:40:00|5947.3|5941.3|5946.8|5940.8|5947.3|5941.3|5946.8|5940.8|0
1641796830000|2022-01-10 06:40:30|5946.4|5940.4|5946.9|5940.9|5946.9|5940.9|5946.3|5940.3|2
1641796840000|2022-01-10 06:40:40|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|0
1641796870000|2022-01-10 06:41:10|5947.2|5941.2|5946.8|5940.8|5947.2|5941.2|5946.8|5940.8|1
1641796880000|2022-01-10 06:41:20|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|1
1641796890000|2022-01-10 06:41:30|5946.9|5940.9|5946.8|5940.8|5946.9|5940.9|5946.8|5940.8|0
1641796900000|2022-01-10 06:41:40|5947.1|5941.1|5947.3|5941.3|5947.3|5941.3|5947.1|5941.1|3
1641796910000|2022-01-10 06:41:50|5947.7|5941.7|5947.4|5941.4|5947.8|5941.8|5947.4|5941.4|20
1641796920000|2022-01-10 06:42:00|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|0
1641796970000|2022-01-10 06:42:50|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|7
1641797000000|2022-01-10 06:43:20|5945|5939|5943.9|5937.9|5945|5939|5943.9|5937.9|13
1641797010000|2022-01-10 06:43:30|5943.3|5937.3|5939.8|5933.8|5943.3|5937.3|5939.8|5933.8|11
1641797030000|2022-01-10 06:43:50|5939.4|5933.4|5939.3|5933.3|5939.4|5933.4|5939.3|5933.3|0
1641797040000|2022-01-10 06:44:00|||||||||2
1641797110000|2022-01-10 06:45:10|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|3
1641797120000|2022-01-10 06:45:20|5936.4|5930.4|5936.3|5930.3|5936.4|5930.4|5936.3|5930.3|0
1641797130000|2022-01-10 06:45:30|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|2
1641797140000|2022-01-10 06:45:40|5937.2|5931.2|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|2
1641797150000|2022-01-10 06:45:50|5937.2|5931.2|5936.8|5930.8|5937.2|5931.2|5936.8|5930.8|0
1641797160000|2022-01-10 06:46:00|5937.2|5931.2|5936.4|5930.4|5937.6|5931.6|5936.4|5930.4|0
1641797170000|2022-01-10 06:46:10|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|0
1641797180000|2022-01-10 06:46:20|5936.7|5930.7|5936.8|5930.8|5936.8|5930.8|5936.7|5930.7|1
1641797190000|2022-01-10 06:46:30|5936.7|5930.7|5936.3|5930.3|5936.7|5930.7|5936.3|5930.3|1
1641797200000|2022-01-10 06:46:40|5936.7|5930.7|5935.8|5929.8|5936.8|5930.8|5935.8|5929.8|1
1641797210000|2022-01-10 06:46:50|5936.2|5930.2|5935.8|5929.8|5936.3|5930.3|5935.8|5929.8|0
1641797220000|2022-01-10 06:47:00|5936.8|5930.8|5937.8|5931.8|5937.8|5931.8|5936.8|5930.8|1
1641797250000|2022-01-10 06:47:30|5937.4|5931.4|5937.3|5931.3|5937.4|5931.4|5937.3|5931.3|0
1641797260000|2022-01-10 06:47:40|5936.9|5930.9|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|0
1641797270000|2022-01-10 06:47:50|5936.9|5930.9|5935.8|5929.8|5937.3|5931.3|5935.8|5929.8|0
1641797290000|2022-01-10 06:48:10|5936.3|5930.3|5937.3|5931.3|5937.3|5931.3|5936.3|5930.3|0
1641797320000|2022-01-10 06:48:40|5936.8|5930.8|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|0
1641797340000|2022-01-10 06:49:00|5936.8|5930.8|5936.2|5930.2|5937.3|5931.3|5935.9|5929.9|0
1641797360000|2022-01-10 06:49:20|5936.3|5930.3|5937.3|5931.3|5937.3|5931.3|5936.3|5930.3|0
1641797390000|2022-01-10 06:49:50|5936.8|5930.8|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|0
1641797420000|2022-01-10 06:50:20|5937.8|5931.8|5936.8|5930.8|5937.8|5931.8|5936.8|5930.8|2
1641797430000|2022-01-10 06:50:30|5936.3|5930.3|5935.8|5929.8|5936.3|5930.3|5935.8|5929.8|0
1641797450000|2022-01-10 06:50:50|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|0
1641797460000|2022-01-10 06:51:00|5935.9|5929.9|5935.9|5929.9|5936.3|5930.3|5935.8|5929.8|0
1641797470000|2022-01-10 06:51:10|5935.8|5929.8|5935.8|5929.8|5936.3|5930.3|5935.8|5929.8|0
1641797480000|2022-01-10 06:51:20|5936.3|5930.3|5936.3|5930.3|5937.3|5931.3|5936.3|5930.3|0
1641797510000|2022-01-10 06:51:50|5937.3|5931.3|5936.3|5930.3|5937.3|5931.3|5936.3|5930.3|0
1641797520000|2022-01-10 06:52:00|5936.8|5930.8|5937.3|5931.3|5937.3|5931.3|5936.8|5930.8|0
1641797570000|2022-01-10 06:52:50|5936.8|5930.8|5937.4|5931.4|5937.4|5931.4|5936.8|5930.8|1
1641797580000|2022-01-10 06:53:00|5937.3|5931.3|5937.8|5931.8|5938.8|5932.8|5936.8|5930.8|2
1641797590000|2022-01-10 06:53:10|5937.4|5931.4|5938.8|5932.8|5939.3|5933.3|5937.4|5931.4|4
1641797630000|2022-01-10 06:53:50|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|0
1641797640000|2022-01-10 06:54:00|||||||||2
1641797660000|2022-01-10 06:54:20|5938.2|5932.2|5936.8|5930.8|5938.2|5932.2|5936.8|5930.8|2
1641797670000|2022-01-10 06:54:30|5937.2|5931.2|5937.3|5931.3|5937.3|5931.3|5937.2|5931.2|0
1641797680000|2022-01-10 06:54:40|5938.1|5932.1|5937.8|5931.8|5938.1|5932.1|5937.8|5931.8|2
1641797700000|2022-01-10 06:55:00|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|3
1641797710000|2022-01-10 06:55:10|||||||||3
1641797720000|2022-01-10 06:55:20|||||||||3
1641797730000|2022-01-10 06:55:30|5937.1|5931.1|5935.9|5929.9|5937.1|5931.1|5935.9|5929.9|6
1641797740000|2022-01-10 06:55:40|5935.8|5929.8|5935.3|5929.3|5935.8|5929.8|5935.3|5929.3|0
1641797760000|2022-01-10 06:56:00|||||||||1
1641797770000|2022-01-10 06:56:10|5935.4|5929.4|5935.3|5929.3|5935.4|5929.4|5935.3|5929.3|9
1641797800000|2022-01-10 06:56:40|5933.8|5927.8|5933.3|5927.3|5933.8|5927.8|5933.3|5927.3|2
1641797810000|2022-01-10 06:56:50|5928.9|5922.9|5927.8|5921.8|5928.9|5922.9|5927.8|5921.8|11
1641797820000|2022-01-10 06:57:00|5927.7|5921.7|5928.8|5922.8|5928.8|5922.8|5927.3|5921.3|4
1641797830000|2022-01-10 06:57:10|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5928.8|5922.8|0
1641797840000|2022-01-10 06:57:20|5928.9|5922.9|5929.3|5923.3|5929.3|5923.3|5928.9|5922.9|0
1641797860000|2022-01-10 06:57:40|5928.5|5922.5|5928.3|5922.3|5928.5|5922.5|5928.3|5922.3|1
1641797880000|2022-01-10 06:58:00|||||||||1
1641797890000|2022-01-10 06:58:10|5927.8|5921.8|5927.7|5921.7|5927.8|5921.8|5927.3|5921.3|3
1641797900000|2022-01-10 06:58:20|5927.4|5921.4|5927.9|5921.9|5927.9|5921.9|5927.3|5921.3|0
1641797910000|2022-01-10 06:58:30|5927.8|5921.8|5927.3|5921.3|5927.8|5921.8|5927.3|5921.3|0
1641797920000|2022-01-10 06:58:40|5927.8|5921.8|5927.7|5921.7|5927.8|5921.8|5927.4|5921.4|0
1641797930000|2022-01-10 06:58:50|5927.4|5921.4|5928.3|5922.3|5928.3|5922.3|5927.4|5921.4|2
1641797940000|2022-01-10 06:59:00|||||||||4
1641797950000|2022-01-10 06:59:10|||||||||2
1641797960000|2022-01-10 06:59:20|||||||||1
1641797980000|2022-01-10 06:59:40|5929.7|5923.7|5930.3|5924.3|5931.8|5925.8|5929.7|5923.7|3
1641797990000|2022-01-10 06:59:50|5928.8|5922.8|5928.3|5922.3|5929.8|5923.8|5928.3|5922.3|4
1641798040000|2022-01-10 07:00:40|5927.8|5921.8|5928.3|5922.3|5928.3|5922.3|5927.8|5921.8|1
1641798050000|2022-01-10 07:00:50|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|1
1641798060000|2022-01-10 07:01:00|5929.8|5923.8|5932.7|5926.7|5932.8|5926.8|5929.8|5923.8|7
1641798070000|2022-01-10 07:01:10|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|21
1641798100000|2022-01-10 07:01:40|||||||||2
1641798110000|2022-01-10 07:01:50|5932.3|5926.3|5932.8|5926.8|5932.8|5926.8|5932.3|5926.3|1
1641798120000|2022-01-10 07:02:00|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5932.8|5926.8|0
1641798130000|2022-01-10 07:02:10|||||||||1
1641798140000|2022-01-10 07:02:20|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|0
1641798150000|2022-01-10 07:02:30|5932.9|5926.9|5933.3|5927.3|5933.3|5927.3|5932.9|5926.9|0
1641798160000|2022-01-10 07:02:40|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|1
1641798190000|2022-01-10 07:03:10|||||||||1
1641798210000|2022-01-10 07:03:30|5932.9|5926.9|5933.3|5927.3|5933.3|5927.3|5932.9|5926.9|0
1641798220000|2022-01-10 07:03:40|5933.7|5927.7|5934.2|5928.2|5934.2|5928.2|5933.7|5927.7|1
1641798240000|2022-01-10 07:04:00|5934.3|5928.3|5933.3|5927.3|5934.3|5928.3|5933.3|5927.3|15
1641798280000|2022-01-10 07:04:40|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5933.8|5927.8|6
1641798290000|2022-01-10 07:04:50|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|1
1641798300000|2022-01-10 07:05:00|5932.9|5926.9|5933.3|5927.3|5933.3|5927.3|5932.8|5926.8|0
1641798310000|2022-01-10 07:05:10|5933.9|5927.9|5933.4|5927.4|5934.3|5928.3|5933.4|5927.4|2
1641798320000|2022-01-10 07:05:20|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|0
1641798360000|2022-01-10 07:06:00|5932.8|5926.8|5933.3|5927.3|5933.3|5927.3|5932.8|5926.8|0
1641798410000|2022-01-10 07:06:50|5932.9|5926.9|5933.3|5927.3|5933.3|5927.3|5932.9|5926.9|0
1641798420000|2022-01-10 07:07:00|5932.9|5926.9|5932.8|5926.8|5932.9|5926.9|5932.8|5926.8|0
1641798430000|2022-01-10 07:07:10|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|1
1641798470000|2022-01-10 07:07:50|5933.8|5927.8|5934.3|5928.3|5934.3|5928.3|5933.8|5927.8|1
1641798480000|2022-01-10 07:08:00|||||||||16
1641798490000|2022-01-10 07:08:10|5934|5928|5930.3|5924.3|5934|5928|5930.3|5924.3|4
1641798540000|2022-01-10 07:09:00|5929.9|5923.9|5929.8|5923.8|5929.9|5923.9|5929.8|5923.8|0
1641798550000|2022-01-10 07:09:10|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1641798560000|2022-01-10 07:09:20|5929.7|5923.7|5929.3|5923.3|5929.7|5923.7|5929.3|5923.3|0
1641798590000|2022-01-10 07:09:50|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|1
1641798600000|2022-01-10 07:10:00|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1641798610000|2022-01-10 07:10:10|5929.6|5923.6|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|1
1641798620000|2022-01-10 07:10:20|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1641798640000|2022-01-10 07:10:40|5929.3|5923.3|5929.7|5923.7|5929.7|5923.7|5929.3|5923.3|1
1641798650000|2022-01-10 07:10:50|5929.3|5923.3|5929.8|5923.8|5929.8|5923.8|5929.3|5923.3|4
1641798660000|2022-01-10 07:11:00|5929.7|5923.7|5929.3|5923.3|5929.8|5923.8|5929.3|5923.3|0
1641798670000|2022-01-10 07:11:10|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5
1641798700000|2022-01-10 07:11:40|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|1
1641798720000|2022-01-10 07:12:00|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|2
1641798740000|2022-01-10 07:12:20|||||||||1
1641798750000|2022-01-10 07:12:30|||||||||2
1641798770000|2022-01-10 07:12:50|||||||||1
1641798780000|2022-01-10 07:13:00|||||||||14
1641798790000|2022-01-10 07:13:10|5929.7|5923.7|5926.3|5920.3|5929.7|5923.7|5926.3|5920.3|4
1641798800000|2022-01-10 07:13:20|5926.8|5920.8|5926.3|5920.3|5926.8|5920.8|5926.3|5920.3|2
1641798810000|2022-01-10 07:13:30|5925.9|5919.9|5925.8|5919.8|5925.9|5919.9|5925.8|5919.8|0
1641798820000|2022-01-10 07:13:40|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|3
1641798830000|2022-01-10 07:13:50|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|0
1641798840000|2022-01-10 07:14:00|5922.8|5916.8|5922.4|5916.4|5922.8|5916.8|5922.4|5916.4|0
1641798850000|2022-01-10 07:14:10|5922.3|5916.3|5922.2|5916.2|5922.4|5916.4|5921.4|5915.4|3
1641798860000|2022-01-10 07:14:20|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|0
1641798870000|2022-01-10 07:14:30|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1641798900000|2022-01-10 07:15:00|5921.7|5915.7|5917.2|5911.2|5921.7|5915.7|5917.2|5911.2|14
1641798910000|2022-01-10 07:15:10|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1641798920000|2022-01-10 07:15:20|5916.7|5910.7|5916.8|5910.8|5916.8|5910.8|5916.7|5910.7|1
1641798970000|2022-01-10 07:16:10|5916.2|5910.2|5917.3|5911.3|5917.3|5911.3|5916.2|5910.2|0
1641798980000|2022-01-10 07:16:20|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|1
1641799080000|2022-01-10 07:18:00|5916.5|5910.5|5917.8|5911.8|5917.8|5911.8|5916.5|5910.5|2
1641799090000|2022-01-10 07:18:10|5918.1|5912.1|5919.2|5913.2|5919.7|5913.7|5918.1|5912.1|5
1641799140000|2022-01-10 07:19:00|5917.8|5911.8|5917.8|5911.8|5918.3|5912.3|5917.8|5911.8|3
1641799180000|2022-01-10 07:19:40|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1641799190000|2022-01-10 07:19:50|5917.8|5911.8|5918.8|5912.8|5918.8|5912.8|5917.8|5911.8|2
1641799300000|2022-01-10 07:21:40|||||||||8
1641799310000|2022-01-10 07:21:50|||||||||1
1641799320000|2022-01-10 07:22:00|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|0
1641799340000|2022-01-10 07:22:20|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|3
1641799360000|2022-01-10 07:22:40|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|0
1641799380000|2022-01-10 07:23:00|5922.4|5916.4|5923.9|5917.9|5923.9|5917.9|5922.4|5916.4|2
1641799390000|2022-01-10 07:23:10|5923.5|5917.5|5923.3|5917.3|5923.9|5917.9|5922.8|5916.8|2
1641799500000|2022-01-10 07:25:00|5923.4|5917.4|5924.3|5918.3|5924.3|5918.3|5923.4|5917.4|0
1641799510000|2022-01-10 07:25:10|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|0
1641799520000|2022-01-10 07:25:20|5925.7|5919.7|5925.3|5919.3|5925.8|5919.8|5924.2|5918.2|2
1641799530000|2022-01-10 07:25:30|5926.1|5920.1|5924.7|5918.7|5926.1|5920.1|5924.7|5918.7|1
1641799540000|2022-01-10 07:25:40|5924.8|5918.8|5923.9|5917.9|5924.8|5918.8|5923.9|5917.9|0
1641799550000|2022-01-10 07:25:50|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1641799560000|2022-01-10 07:26:00|5924.7|5918.7|5924.3|5918.3|5925.2|5919.2|5923.9|5917.9|0
1641799570000|2022-01-10 07:26:10|5924.8|5918.8|5924.3|5918.3|5924.8|5918.8|5923.9|5917.9|0
1641799610000|2022-01-10 07:26:50|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|1
1641799620000|2022-01-10 07:27:00|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|0
1641799630000|2022-01-10 07:27:10|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|0
1641799640000|2022-01-10 07:27:20|5922.9|5916.9|5926.2|5920.2|5926.2|5920.2|5922.9|5916.9|1
1641799650000|2022-01-10 07:27:30|5925.7|5919.7|5925.3|5919.3|5925.7|5919.7|5925.3|5919.3|0
1641799660000|2022-01-10 07:27:40|5925.7|5919.7|5926.3|5920.3|5926.3|5920.3|5925.7|5919.7|0
1641799890000|2022-01-10 07:31:30|||||||||1
1641799920000|2022-01-10 07:32:00|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|1
1641799980000|2022-01-10 07:33:00|5926.4|5920.4|5928.3|5922.3|5928.3|5922.3|5926.3|5920.3|4
1641800010000|2022-01-10 07:33:30|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1641800040000|2022-01-10 07:34:00|5928.4|5922.4|5928.3|5922.3|5928.4|5922.4|5928.3|5922.3|0
1641800050000|2022-01-10 07:34:10|5927.8|5921.8|5931.3|5925.3|5932.2|5926.2|5927.8|5921.8|1
1641800060000|2022-01-10 07:34:20|5930.9|5924.9|5930.4|5924.4|5930.9|5924.9|5930.4|5924.4|0
1641800070000|2022-01-10 07:34:30|5930.3|5924.3|5929.8|5923.8|5930.3|5924.3|5929.8|5923.8|0
1641800130000|2022-01-10 07:35:30|5929.3|5923.3|5929.7|5923.7|5929.7|5923.7|5929.3|5923.3|0
1641800190000|2022-01-10 07:36:30|5929.3|5923.3|5929.7|5923.7|5929.7|5923.7|5929.3|5923.3|0
1641800200000|2022-01-10 07:36:40|5929.3|5923.3|5929.7|5923.7|5929.7|5923.7|5929.3|5923.3|2
1641800220000|2022-01-10 07:37:00|5930.2|5924.2|5930.8|5924.8|5931.2|5925.2|5930.2|5924.2|1
1641800260000|2022-01-10 07:37:40|5931.3|5925.3|5932.2|5926.2|5932.3|5926.3|5931.3|5925.3|1
1641800280000|2022-01-10 07:38:00|5932.6|5926.6|5931.8|5925.8|5932.6|5926.6|5931.8|5925.8|1
1641800300000|2022-01-10 07:38:20|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|2
1641800320000|2022-01-10 07:38:40|5932.8|5926.8|5932.3|5926.3|5932.8|5926.8|5932.3|5926.3|1
1641800330000|2022-01-10 07:38:50|5932.4|5926.4|5932.2|5926.2|5933.3|5927.3|5931.4|5925.4|11
1641800340000|2022-01-10 07:39:00|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|0
1641800380000|2022-01-10 07:39:40|||||||||1
1641800390000|2022-01-10 07:39:50|5932|5926|5932.2|5926.2|5932.2|5926.2|5932|5926|2
1641800410000|2022-01-10 07:40:10|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|0
1641800430000|2022-01-10 07:40:30|5932.3|5926.3|5931.8|5925.8|5932.3|5926.3|5931.8|5925.8|4
1641800450000|2022-01-10 07:40:50|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|0
1641800460000|2022-01-10 07:41:00|5934.3|5928.3|5933.8|5927.8|5934.3|5928.3|5933.3|5927.3|28
1641800470000|2022-01-10 07:41:10|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5932.9|5926.9|0
1641800480000|2022-01-10 07:41:20|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|0
1641800490000|2022-01-10 07:41:30|5933.2|5927.2|5933.3|5927.3|5933.3|5927.3|5933.2|5927.2|0
1641800500000|2022-01-10 07:41:40|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1641800520000|2022-01-10 07:42:00|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|0
1641800530000|2022-01-10 07:42:10|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1641800540000|2022-01-10 07:42:20|||||||||1
1641800560000|2022-01-10 07:42:40|5933.8|5927.8|5933.3|5927.3|5933.8|5927.8|5933.3|5927.3|5
1641800570000|2022-01-10 07:42:50|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1641800600000|2022-01-10 07:43:20|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1641800610000|2022-01-10 07:43:30|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|0
1641800650000|2022-01-10 07:44:10|5933.4|5927.4|5933.3|5927.3|5933.4|5927.4|5933.3|5927.3|0
1641800690000|2022-01-10 07:44:50|5932.8|5926.8|5932.7|5926.7|5932.8|5926.8|5932.2|5926.2|1
1641800700000|2022-01-10 07:45:00|5933.1|5927.1|5933.9|5927.9|5934.3|5928.3|5933.1|5927.1|4
1641800710000|2022-01-10 07:45:10|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|0
1641800760000|2022-01-10 07:46:00|5933.4|5927.4|5933.3|5927.3|5933.4|5927.4|5933.3|5927.3|0
1641800770000|2022-01-10 07:46:10|5932.8|5926.8|5933.3|5927.3|5933.3|5927.3|5932.8|5926.8|0
1641800800000|2022-01-10 07:46:40|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|1
1641800820000|2022-01-10 07:47:00|5933.2|5927.2|5933.3|5927.3|5933.3|5927.3|5932.8|5926.8|0
1641800830000|2022-01-10 07:47:10|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|1
1641800860000|2022-01-10 07:47:40|5933.3|5927.3|5933.7|5927.7|5933.7|5927.7|5933.3|5927.3|0
1641800870000|2022-01-10 07:47:50|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|2
1641800880000|2022-01-10 07:48:00|5934.3|5928.3|5933.8|5927.8|5934.3|5928.3|5933.8|5927.8|4
1641800890000|2022-01-10 07:48:10|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|0
1641800920000|2022-01-10 07:48:40|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|1
1641800930000|2022-01-10 07:48:50|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|3
1641800950000|2022-01-10 07:49:10|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|2
1641800970000|2022-01-10 07:49:30|5935.8|5929.8|5935.7|5929.7|5935.8|5929.8|5935.7|5929.7|0
1641801010000|2022-01-10 07:50:10|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|0
1641801090000|2022-01-10 07:51:30|5937.7|5931.7|5937.8|5931.8|5938.2|5932.2|5937.7|5931.7|5
1641801100000|2022-01-10 07:51:40|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|3
1641801110000|2022-01-10 07:51:50|5940.2|5934.2|5939.3|5933.3|5940.3|5934.3|5939.3|5933.3|4
1641801120000|2022-01-10 07:52:00|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|4
1641801180000|2022-01-10 07:53:00|5938.8|5932.8|5936.3|5930.3|5938.8|5932.8|5936.3|5930.3|2
1641801240000|2022-01-10 07:54:00|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.4|5930.4|1
1641801310000|2022-01-10 07:55:10|5937.3|5931.3|5937.8|5931.8|5938.3|5932.3|5937.3|5931.3|1
1641801320000|2022-01-10 07:55:20|5937.4|5931.4|5936.2|5930.2|5937.8|5931.8|5936.2|5930.2|0
1641801330000|2022-01-10 07:55:30|5935.7|5929.7|5935.3|5929.3|5935.7|5929.7|5935.3|5929.3|0
1641801350000|2022-01-10 07:55:50|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1641801360000|2022-01-10 07:56:00|5935.3|5929.3|5935.3|5929.3|5935.7|5929.7|5935.3|5929.3|0
1641801370000|2022-01-10 07:56:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1641801410000|2022-01-10 07:56:50|5935.3|5929.3|5935.2|5929.2|5935.3|5929.3|5935.2|5929.2|0
1641801420000|2022-01-10 07:57:00|5934.4|5928.4|5932.8|5926.8|5934.7|5928.7|5932.8|5926.8|6
1641801440000|2022-01-10 07:57:20|5932.3|5926.3|5932.3|5926.3|5932.8|5926.8|5932.3|5926.3|0
1641801450000|2022-01-10 07:57:30|5931.9|5925.9|5931.8|5925.8|5931.9|5925.9|5931.8|5925.8|0
1641801460000|2022-01-10 07:57:40|5932.2|5926.2|5932.3|5926.3|5932.3|5926.3|5932.2|5926.2|0
1641801480000|2022-01-10 07:58:00|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|0
1641801500000|2022-01-10 07:58:20|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1641801530000|2022-01-10 07:58:50|5933.2|5927.2|5930.9|5924.9|5933.2|5927.2|5930.9|5924.9|1
1641801540000|2022-01-10 07:59:00|5931.4|5925.4|5931.8|5925.8|5931.8|5925.8|5930.6|5924.6|2
1641801560000|2022-01-10 07:59:20|5931.4|5925.4|5931.3|5925.3|5931.4|5925.4|5931.2|5925.2|1
1641801570000|2022-01-10 07:59:30|5933.9|5927.9|5933.9|5927.9|5934.3|5928.3|5933.9|5927.9|2
1641801600000|2022-01-10 08:00:00|5932.3|5926.3|5932.8|5926.8|5932.8|5926.8|5932.3|5926.3|3
1641801610000|2022-01-10 08:00:10|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1641801630000|2022-01-10 08:00:30|5933.1|5927.1|5933.2|5927.2|5933.2|5927.2|5932.8|5926.8|0
1641801640000|2022-01-10 08:00:40|5935.7|5929.7|5934.3|5928.3|5935.7|5929.7|5934.3|5928.3|6
1641801720000|2022-01-10 08:02:00|5933.9|5927.9|5933.8|5927.8|5933.9|5927.9|5933.8|5927.8|0
1641801730000|2022-01-10 08:02:10|5933.3|5927.3|5932.9|5926.9|5933.3|5927.3|5932.9|5926.9|1
1641801750000|2022-01-10 08:02:30|5932.3|5926.3|5930.7|5924.7|5932.3|5926.3|5930.7|5924.7|54
1641801760000|2022-01-10 08:02:40|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|1
1641801790000|2022-01-10 08:03:10|5931.2|5925.2|5932.2|5926.2|5932.5|5926.5|5931.2|5925.2|2
1641801800000|2022-01-10 08:03:20|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1641801810000|2022-01-10 08:03:30|5930.8|5924.8|5931.2|5925.2|5931.2|5925.2|5930.8|5924.8|0
1641801820000|2022-01-10 08:03:40|5932|5926|5932.7|5926.7|5932.7|5926.7|5932|5926|1
1641801840000|2022-01-10 08:04:00|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|1
1641801850000|2022-01-10 08:04:10|5933.3|5927.3|5933.8|5927.8|5933.8|5927.8|5933.3|5927.3|1
1641801860000|2022-01-10 08:04:20|5933.2|5927.2|5933.8|5927.8|5933.8|5927.8|5933.2|5927.2|1
1641801880000|2022-01-10 08:04:40|5933.4|5927.4|5933.8|5927.8|5933.8|5927.8|5931.8|5925.8|1
1641801900000|2022-01-10 08:05:00|5934.6|5928.6|5933.7|5927.7|5934.7|5928.7|5933.7|5927.7|1
1641801910000|2022-01-10 08:05:10|5934.2|5928.2|5934.2|5928.2|5934.7|5928.7|5933.8|5927.8|1
1641801920000|2022-01-10 08:05:20|5934.7|5928.7|5934.8|5928.8|5934.8|5928.8|5934.7|5928.7|0
1641801930000|2022-01-10 08:05:30|5935.3|5929.3|5934.8|5928.8|5935.3|5929.3|5934.8|5928.8|1
1641801940000|2022-01-10 08:05:40|5934.4|5928.4|5934.3|5928.3|5934.4|5928.4|5934.3|5928.3|0
1641801950000|2022-01-10 08:05:50|5934.8|5928.8|5934.3|5928.3|5934.8|5928.8|5934.3|5928.3|2
1641801960000|2022-01-10 08:06:00|5934.2|5928.2|5933.8|5927.8|5934.2|5928.2|5933.8|5927.8|0
1641801970000|2022-01-10 08:06:10|5933.3|5927.3|5932.8|5926.8|5933.3|5927.3|5932.7|5926.7|3
1641801980000|2022-01-10 08:06:20|5932.4|5926.4|5931.3|5925.3|5932.4|5926.4|5931.3|5925.3|1
1641802010000|2022-01-10 08:06:50|5931.7|5925.7|5930.2|5924.2|5931.7|5925.7|5930.2|5924.2|0
1641802020000|2022-01-10 08:07:00|5930.8|5924.8|5930.3|5924.3|5930.8|5924.8|5929.9|5923.9|1
1641802030000|2022-01-10 08:07:10|5930.4|5924.4|5930.8|5924.8|5930.8|5924.8|5930.3|5924.3|0
1641802050000|2022-01-10 08:07:30|5930.7|5924.7|5931.2|5925.2|5931.7|5925.7|5929.8|5923.8|2
1641802060000|2022-01-10 08:07:40|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1641802070000|2022-01-10 08:07:50|5931.2|5925.2|5931.2|5925.2|5931.3|5925.3|5930.8|5924.8|0
1641802080000|2022-01-10 08:08:00|5930.8|5924.8|5931.2|5925.2|5931.3|5925.3|5930.3|5924.3|0
1641802100000|2022-01-10 08:08:20|5929.8|5923.8|5930.3|5924.3|5930.4|5924.4|5929.8|5923.8|1
1641802110000|2022-01-10 08:08:30|5930.7|5924.7|5931.3|5925.3|5931.3|5925.3|5930.3|5924.3|0
1641802130000|2022-01-10 08:08:50|5930.5|5924.5|5930.8|5924.8|5930.8|5924.8|5930.3|5924.3|0
1641802150000|2022-01-10 08:09:10|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|0
1641802170000|2022-01-10 08:09:30|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1641802200000|2022-01-10 08:10:00|5931.7|5925.7|5933.3|5927.3|5934.2|5928.2|5931.7|5925.7|2
1641802220000|2022-01-10 08:10:20|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|1
1641802230000|2022-01-10 08:10:30|5934.3|5928.3|5933.7|5927.7|5934.3|5928.3|5933.3|5927.3|0
1641802240000|2022-01-10 08:10:40|5934.1|5928.1|5933.7|5927.7|5934.2|5928.2|5933.7|5927.7|0
1641802260000|2022-01-10 08:11:00|5933.8|5927.8|5933.7|5927.7|5933.8|5927.8|5933.7|5927.7|0
1641802270000|2022-01-10 08:11:10|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|0
1641802280000|2022-01-10 08:11:20|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|0
1641802300000|2022-01-10 08:11:40|5934.3|5928.3|5934.3|5928.3|5934.8|5928.8|5934.3|5928.3|0
1641802320000|2022-01-10 08:12:00|5933.9|5927.9|5934.2|5928.2|5934.2|5928.2|5933.9|5927.9|0
1641802330000|2022-01-10 08:12:10|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|0
1641802340000|2022-01-10 08:12:20|5935.2|5929.2|5934.8|5928.8|5935.2|5929.2|5934.3|5928.3|0
1641802350000|2022-01-10 08:12:30|5934.4|5928.4|5934.8|5928.8|5934.8|5928.8|5934.3|5928.3|1
1641802370000|2022-01-10 08:12:50|5934.3|5928.3|5934.8|5928.8|5934.8|5928.8|5934.3|5928.3|1
1641802380000|2022-01-10 08:13:00|5934.4|5928.4|5933.3|5927.3|5934.4|5928.4|5932.8|5926.8|3
1641802390000|2022-01-10 08:13:10|5933.2|5927.2|5933.3|5927.3|5933.3|5927.3|5933.2|5927.2|0
1641802400000|2022-01-10 08:13:20|5932.4|5926.4|5932.3|5926.3|5932.8|5926.8|5931.8|5925.8|1
1641802420000|2022-01-10 08:13:40|5931.9|5925.9|5931.8|5925.8|5932.8|5926.8|5931.8|5925.8|0
1641802430000|2022-01-10 08:13:50|5932.3|5926.3|5931.8|5925.8|5932.3|5926.3|5931.8|5925.8|0
1641802440000|2022-01-10 08:14:00|5931.4|5925.4|5931.3|5925.3|5931.4|5925.4|5931.3|5925.3|0
1641802450000|2022-01-10 08:14:10|5931.7|5925.7|5931.8|5925.8|5932.3|5926.3|5931.7|5925.7|1
1641802490000|2022-01-10 08:14:50|5931.3|5925.3|5930.8|5924.8|5931.3|5925.3|5930.8|5924.8|1
1641802510000|2022-01-10 08:15:10|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1641802520000|2022-01-10 08:15:20|5930.8|5924.8|5930.7|5924.7|5930.8|5924.8|5930.3|5924.3|0
1641802530000|2022-01-10 08:15:30|5930.8|5924.8|5930.3|5924.3|5930.8|5924.8|5930.3|5924.3|0
1641802540000|2022-01-10 08:15:40|5930.4|5924.4|5930.3|5924.3|5930.8|5924.8|5930.3|5924.3|0
1641802550000|2022-01-10 08:15:50|5929.3|5923.3|5930.3|5924.3|5930.3|5924.3|5929.3|5923.3|1
1641802560000|2022-01-10 08:16:00|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1641802570000|2022-01-10 08:16:10|5929.6|5923.6|5929.2|5923.2|5929.6|5923.6|5929.2|5923.2|0
1641802580000|2022-01-10 08:16:20|5928.8|5922.8|5929.2|5923.2|5929.2|5923.2|5928.8|5922.8|2
1641802590000|2022-01-10 08:16:30|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|0
1641802620000|2022-01-10 08:17:00|5929.2|5923.2|5928.8|5922.8|5929.2|5923.2|5928.7|5922.7|1
1641802630000|2022-01-10 08:17:10|5928.3|5922.3|5926.3|5920.3|5928.3|5922.3|5926.3|5920.3|12
1641802640000|2022-01-10 08:17:20|5925.9|5919.9|5925.9|5919.9|5926.3|5920.3|5925.8|5919.8|3
1641802660000|2022-01-10 08:17:40|5925.5|5919.5|5925.9|5919.9|5925.9|5919.9|5925.5|5919.5|2
1641802680000|2022-01-10 08:18:00|5925.4|5919.4|5923.8|5917.8|5925.4|5919.4|5923.8|5917.8|2
1641802700000|2022-01-10 08:18:20|5923.4|5917.4|5923.3|5917.3|5923.4|5917.4|5923.3|5917.3|1
1641802710000|2022-01-10 08:18:30|5924.8|5918.8|5924.4|5918.4|5924.8|5918.8|5924.4|5918.4|2
1641802720000|2022-01-10 08:18:40|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1641802730000|2022-01-10 08:18:50|5924.7|5918.7|5924.3|5918.3|5924.8|5918.8|5924.3|5918.3|0
1641802740000|2022-01-10 08:19:00|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|0
1641802760000|2022-01-10 08:19:20|5924.3|5918.3|5926.3|5920.3|5926.8|5920.8|5924.3|5918.3|4
1641802790000|2022-01-10 08:19:50|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|0
1641802800000|2022-01-10 08:20:00|5926.8|5920.8|5925.8|5919.8|5926.8|5920.8|5925.8|5919.8|0
1641802810000|2022-01-10 08:20:10|5925.4|5919.4|5925.3|5919.3|5925.4|5919.4|5925.3|5919.3|0
1641802820000|2022-01-10 08:20:20|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|0
1641802830000|2022-01-10 08:20:30|5927.3|5921.3|5926.8|5920.8|5927.3|5921.3|5926.8|5920.8|2
1641802850000|2022-01-10 08:20:50|5926.3|5920.3|5925.9|5919.9|5926.3|5920.3|5925.9|5919.9|0
1641802860000|2022-01-10 08:21:00|5925.8|5919.8|5925.3|5919.3|5925.8|5919.8|5925.3|5919.3|0
1641802870000|2022-01-10 08:21:10|5925.7|5919.7|5926.3|5920.3|5926.3|5920.3|5925.3|5919.3|2
1641802920000|2022-01-10 08:22:00|5926.2|5920.2|5926.3|5920.3|5926.3|5920.3|5925.8|5919.8|1
1641802930000|2022-01-10 08:22:10|5926.7|5920.7|5927.3|5921.3|5927.3|5921.3|5926.3|5920.3|0
1641802950000|2022-01-10 08:22:30|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|0
1641802960000|2022-01-10 08:22:40|5927.2|5921.2|5926.8|5920.8|5927.2|5921.2|5926.8|5920.8|0
1641802980000|2022-01-10 08:23:00|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|0
1641802990000|2022-01-10 08:23:10|5925.9|5919.9|5927.3|5921.3|5927.3|5921.3|5925.8|5919.8|2
1641803000000|2022-01-10 08:23:20|5926.9|5920.9|5927.8|5921.8|5927.8|5921.8|5926.8|5920.8|1
1641803010000|2022-01-10 08:23:30|5928.2|5922.2|5928.3|5922.3|5928.3|5922.3|5928.2|5922.2|0
1641803040000|2022-01-10 08:24:00|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|2
1641803050000|2022-01-10 08:24:10|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1641803070000|2022-01-10 08:24:30|5929.2|5923.2|5929.3|5923.3|5929.3|5923.3|5929.2|5923.2|0
1641803100000|2022-01-10 08:25:00|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.7|5923.7|0
1641803120000|2022-01-10 08:25:20|5928.8|5922.8|5929.3|5923.3|5929.3|5923.3|5928.3|5922.3|0
1641803140000|2022-01-10 08:25:40|5929.2|5923.2|5928.3|5922.3|5929.3|5923.3|5928.3|5922.3|0
1641803170000|2022-01-10 08:26:10|5929.1|5923.1|5927.3|5921.3|5929.1|5923.1|5927.3|5921.3|4
1641803180000|2022-01-10 08:26:20|5927.7|5921.7|5928.3|5922.3|5928.3|5922.3|5927.7|5921.7|0
1641803190000|2022-01-10 08:26:30|5928.8|5922.8|5928.9|5922.9|5929.3|5923.3|5928.8|5922.8|0
1641803200000|2022-01-10 08:26:40|5928.8|5922.8|5928.3|5922.3|5928.8|5922.8|5928.3|5922.3|0
1641803220000|2022-01-10 08:27:00|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|1
1641803230000|2022-01-10 08:27:10|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1641803240000|2022-01-10 08:27:20|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1641803250000|2022-01-10 08:27:30|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|3
1641803270000|2022-01-10 08:27:50|5933.2|5927.2|5933.3|5927.3|5933.3|5927.3|5933.2|5927.2|1
1641803280000|2022-01-10 08:28:00|5934.8|5928.8|5933.8|5927.8|5934.8|5928.8|5933.8|5927.8|2
1641803290000|2022-01-10 08:28:10|5934.2|5928.2|5935.3|5929.3|5935.3|5929.3|5934.2|5928.2|3
1641803300000|2022-01-10 08:28:20|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|12
1641803330000|2022-01-10 08:28:50|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|3
1641803340000|2022-01-10 08:29:00|5935.8|5929.8|5934.4|5928.4|5935.8|5929.8|5934.4|5928.4|6
1641803350000|2022-01-10 08:29:10|5933.8|5927.8|5934.3|5928.3|5934.3|5928.3|5933.8|5927.8|0
1641803360000|2022-01-10 08:29:20|5933.8|5927.8|5934.3|5928.3|5934.3|5928.3|5933.8|5927.8|0
1641803370000|2022-01-10 08:29:30|5933.8|5927.8|5934.3|5928.3|5934.3|5928.3|5933.8|5927.8|0
1641803380000|2022-01-10 08:29:40|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|2
1641803390000|2022-01-10 08:29:50|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|0
1641803420000|2022-01-10 08:30:20|5934.4|5928.4|5933.3|5927.3|5934.4|5928.4|5933.3|5927.3|2
1641803470000|2022-01-10 08:31:10|5933.2|5927.2|5932.3|5926.3|5933.2|5927.2|5932.3|5926.3|0
1641803480000|2022-01-10 08:31:20|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|0
1641803490000|2022-01-10 08:31:30|5932.3|5926.3|5932.7|5926.7|5932.7|5926.7|5932.3|5926.3|1
1641803500000|2022-01-10 08:31:40|5933.2|5927.2|5933.7|5927.7|5933.7|5927.7|5933.2|5927.2|0
1641803520000|2022-01-10 08:32:00|5932.9|5926.9|5932.2|5926.2|5932.9|5926.9|5932.2|5926.2|0
1641803590000|2022-01-10 08:33:10|5932.7|5926.7|5931.3|5925.3|5932.7|5926.7|5931.3|5925.3|4
1641803600000|2022-01-10 08:33:20|5932.7|5926.7|5933.3|5927.3|5933.3|5927.3|5932.7|5926.7|2
1641803620000|2022-01-10 08:33:40|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|5932.8|5926.8|0
1641803630000|2022-01-10 08:33:50|5931.9|5925.9|5932.3|5926.3|5932.3|5926.3|5931.9|5925.9|0
1641803640000|2022-01-10 08:34:00|5932.8|5926.8|5931.8|5925.8|5932.8|5926.8|5931.8|5925.8|0
1641803650000|2022-01-10 08:34:10|5932.2|5926.2|5931.8|5925.8|5932.2|5926.2|5931.8|5925.8|0
1641803660000|2022-01-10 08:34:20|5932.2|5926.2|5931.8|5925.8|5932.2|5926.2|5931.8|5925.8|9
1641803670000|2022-01-10 08:34:30|5931.4|5925.4|5931.3|5925.3|5931.4|5925.4|5931.3|5925.3|0
1641803680000|2022-01-10 08:34:40|||||||||1
1641803690000|2022-01-10 08:34:50|||||||||1
1641803710000|2022-01-10 08:35:10|5932.2|5926.2|5932.2|5926.2|5932.8|5926.8|5932.2|5926.2|3
1641803720000|2022-01-10 08:35:20|5932.3|5926.3|5931.8|5925.8|5933.2|5927.2|5931.8|5925.8|0
1641803730000|2022-01-10 08:35:30|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1641803750000|2022-01-10 08:35:50|5931.3|5925.3|5931.7|5925.7|5931.7|5925.7|5931.3|5925.3|1
1641803760000|2022-01-10 08:36:00|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|4
1641803790000|2022-01-10 08:36:30|5928.7|5922.7|5926.8|5920.8|5928.7|5922.7|5926.3|5920.3|1
1641803800000|2022-01-10 08:36:40|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|0
1641803830000|2022-01-10 08:37:10|5925.9|5919.9|5925.8|5919.8|5925.9|5919.9|5925.8|5919.8|0
1641803840000|2022-01-10 08:37:20|5926.2|5920.2|5925.3|5919.3|5926.3|5920.3|5925.3|5919.3|0
1641803870000|2022-01-10 08:37:50|5924.8|5918.8|5924.3|5918.3|5925.3|5919.3|5924.3|5918.3|0
1641803880000|2022-01-10 08:38:00|5923.9|5917.9|5923.3|5917.3|5924.2|5918.2|5923.3|5917.3|3
1641803920000|2022-01-10 08:38:40|5922.9|5916.9|5922.8|5916.8|5922.9|5916.9|5922.8|5916.8|0
1641803940000|2022-01-10 08:39:00|5922.4|5916.4|5920.9|5914.9|5922.4|5916.4|5920.9|5914.9|3
1641803960000|2022-01-10 08:39:20|5920.4|5914.4|5920.8|5914.8|5921.3|5915.3|5920.3|5914.3|5
1641804000000|2022-01-10 08:40:00|||||||||1
1641804010000|2022-01-10 08:40:10|5918.8|5912.8|5919.8|5913.8|5919.8|5913.8|5918.8|5912.8|2
1641804020000|2022-01-10 08:40:20|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641804030000|2022-01-10 08:40:30|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|1
1641804040000|2022-01-10 08:40:40|5919.4|5913.4|5919.3|5913.3|5919.4|5913.4|5919.3|5913.3|0
1641804070000|2022-01-10 08:41:10|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.3|5913.3|1
1641804080000|2022-01-10 08:41:20|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641804110000|2022-01-10 08:41:50|5919.8|5913.8|5920.3|5914.3|5920.3|5914.3|5919.8|5913.8|0
1641804120000|2022-01-10 08:42:00|5919.4|5913.4|5919.3|5913.3|5920.3|5914.3|5919.3|5913.3|0
1641804130000|2022-01-10 08:42:10|5919.8|5913.8|5918.8|5912.8|5919.8|5913.8|5918.8|5912.8|1
1641804150000|2022-01-10 08:42:30|5919.3|5913.3|5918.8|5912.8|5919.9|5913.9|5918.8|5912.8|4
1641804190000|2022-01-10 08:43:10|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1641804230000|2022-01-10 08:43:50|5920.3|5914.3|5919.8|5913.8|5920.3|5914.3|5919.8|5913.8|1
1641804260000|2022-01-10 08:44:20|5919.4|5913.4|5919.8|5913.8|5919.8|5913.8|5919.4|5913.4|0
1641804270000|2022-01-10 08:44:30|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5918.9|5912.9|1
1641804280000|2022-01-10 08:44:40|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1641804290000|2022-01-10 08:44:50|5920.3|5914.3|5921.3|5915.3|5921.3|5915.3|5920.3|5914.3|0
1641804300000|2022-01-10 08:45:00|5921.8|5915.8|5921.3|5915.3|5921.8|5915.8|5921.3|5915.3|1
1641804340000|2022-01-10 08:45:40|5921.2|5915.2|5919.4|5913.4|5921.3|5915.3|5919.4|5913.4|1
1641804350000|2022-01-10 08:45:50|5919.9|5913.9|5920.3|5914.3|5920.3|5914.3|5919.9|5913.9|0
1641804360000|2022-01-10 08:46:00|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1641804380000|2022-01-10 08:46:20|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|0
1641804390000|2022-01-10 08:46:30|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1641804400000|2022-01-10 08:46:40|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1641804420000|2022-01-10 08:47:00|5919.8|5913.8|5919.4|5913.4|5919.8|5913.8|5919.4|5913.4|1
1641804450000|2022-01-10 08:47:30|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1641804470000|2022-01-10 08:47:50|||||||||1
1641804480000|2022-01-10 08:48:00|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1641804500000|2022-01-10 08:48:20|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|5919.8|5913.8|0
1641804520000|2022-01-10 08:48:40|5920|5914|5921.3|5915.3|5921.3|5915.3|5920|5914|1
1641804570000|2022-01-10 08:49:30|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|0
1641804580000|2022-01-10 08:49:40|5923.3|5917.3|5923.8|5917.8|5923.8|5917.8|5923.3|5917.3|1
1641804610000|2022-01-10 08:50:10|5924.3|5918.3|5924.8|5918.8|5924.8|5918.8|5924.3|5918.3|0
1641804630000|2022-01-10 08:50:30|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|0
1641804680000|2022-01-10 08:51:20|5923.9|5917.9|5923.9|5917.9|5924.4|5918.4|5923.9|5917.9|0
1641804690000|2022-01-10 08:51:30|5924.3|5918.3|5923.9|5917.9|5924.4|5918.4|5923.9|5917.9|0
1641804700000|2022-01-10 08:51:40|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|5923.4|5917.4|0
1641804740000|2022-01-10 08:52:20|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1641804790000|2022-01-10 08:53:10|5924.7|5918.7|5924.8|5918.8|5924.8|5918.8|5924.7|5918.7|0
1641804800000|2022-01-10 08:53:20|5924.4|5918.4|5925.3|5919.3|5925.3|5919.3|5924.3|5918.3|0
1641804830000|2022-01-10 08:53:50|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1641804840000|2022-01-10 08:54:00|5924.7|5918.7|5924.3|5918.3|5924.8|5918.8|5924.3|5918.3|0
1641804890000|2022-01-10 08:54:50|||||||||1
1641804900000|2022-01-10 08:55:00|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|1
1641804910000|2022-01-10 08:55:10|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|0
1641804920000|2022-01-10 08:55:20|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|3
1641804990000|2022-01-10 08:56:30|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|2
1641805020000|2022-01-10 08:57:00|5928.7|5922.7|5928.7|5922.7|5929.1|5923.1|5927.8|5921.8|2
1641805120000|2022-01-10 08:58:40|5928.3|5922.3|5928.2|5922.2|5928.3|5922.3|5928.2|5922.2|1
1641805140000|2022-01-10 08:59:00|5927.7|5921.7|5928.2|5922.2|5928.2|5922.2|5927.7|5921.7|0
1641805180000|2022-01-10 08:59:40|5927.2|5921.2|5926.8|5920.8|5927.3|5921.3|5926.8|5920.8|2
1641805190000|2022-01-10 08:59:50|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|0
1641805260000|2022-01-10 09:01:00|||||||||1
1641805270000|2022-01-10 09:01:10|5926.8|5920.8|5926.8|5920.8|5927.2|5921.2|5926.8|5920.8|0
1641805280000|2022-01-10 09:01:20|5927.2|5921.2|5926.8|5920.8|5927.2|5921.2|5926.8|5920.8|0
1641805290000|2022-01-10 09:01:30|5927.2|5921.2|5926.8|5920.8|5927.2|5921.2|5926.8|5920.8|0
1641805300000|2022-01-10 09:01:40|5927.2|5921.2|5927.8|5921.8|5927.8|5921.8|5927.2|5921.2|0
1641805310000|2022-01-10 09:01:50|5927.3|5921.3|5927.2|5921.2|5927.3|5921.3|5925.8|5919.8|3
1641805320000|2022-01-10 09:02:00|5926.8|5920.8|5926.3|5920.3|5926.8|5920.8|5926.3|5920.3|0
1641805430000|2022-01-10 09:03:50|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|11
1641805440000|2022-01-10 09:04:00|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|8
1641805460000|2022-01-10 09:04:20|5926.2|5920.2|5926.3|5920.3|5926.3|5920.3|5926.2|5920.2|0
1641805480000|2022-01-10 09:04:40|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|2
1641805490000|2022-01-10 09:04:50|5925.8|5919.8|5925.2|5919.2|5925.8|5919.8|5925.2|5919.2|4
1641805500000|2022-01-10 09:05:00|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|2
1641805510000|2022-01-10 09:05:10|5926.5|5920.5|5929.2|5923.2|5929.2|5923.2|5926.5|5920.5|3
1641805530000|2022-01-10 09:05:30|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|0
1641805540000|2022-01-10 09:05:40|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1641805560000|2022-01-10 09:06:00|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|0
1641805600000|2022-01-10 09:06:40|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1641805610000|2022-01-10 09:06:50|5928.8|5922.8|5929.7|5923.7|5929.7|5923.7|5928.8|5922.8|0
1641805620000|2022-01-10 09:07:00|5930.2|5924.2|5931.7|5925.7|5931.7|5925.7|5930.2|5924.2|0
1641805630000|2022-01-10 09:07:10|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1641805640000|2022-01-10 09:07:20|5931.8|5925.8|5932.3|5926.3|5932.7|5926.7|5931.8|5925.8|0
1641805650000|2022-01-10 09:07:30|5931.9|5925.9|5932.3|5926.3|5932.3|5926.3|5931.9|5925.9|0
1641805700000|2022-01-10 09:08:20|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|0
1641805760000|2022-01-10 09:09:20|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|0
1641805780000|2022-01-10 09:09:40|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1641805800000|2022-01-10 09:10:00|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|0
1641805840000|2022-01-10 09:10:40|5931.3|5925.3|5929.3|5923.3|5931.3|5925.3|5929.3|5923.3|6
1641805850000|2022-01-10 09:10:50|5927.8|5921.8|5929.2|5923.2|5929.2|5923.2|5927.8|5921.8|3
1641805860000|2022-01-10 09:11:00|||||||||1
1641805870000|2022-01-10 09:11:10|5929.7|5923.7|5931.3|5925.3|5931.3|5925.3|5929.7|5923.7|3
1641805880000|2022-01-10 09:11:20|5931.7|5925.7|5932.7|5926.7|5932.7|5926.7|5931.7|5925.7|0
1641805890000|2022-01-10 09:11:30|5932.3|5926.3|5931.8|5925.8|5932.3|5926.3|5931.7|5925.7|1
1641805900000|2022-01-10 09:11:40|5931.4|5925.4|5931.3|5925.3|5932.2|5926.2|5931.3|5925.3|2
1641805920000|2022-01-10 09:12:00|5930.3|5924.3|5931.3|5925.3|5931.3|5925.3|5930.3|5924.3|1
1641805950000|2022-01-10 09:12:30|5932.2|5926.2|5931.3|5925.3|5932.2|5926.2|5931.3|5925.3|0
1641805980000|2022-01-10 09:13:00|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.3|5925.3|0
1641806020000|2022-01-10 09:13:40|5931.3|5925.3|5931.3|5925.3|5931.7|5925.7|5931.3|5925.3|0
1641806030000|2022-01-10 09:13:50|5931.2|5925.2|5929.8|5923.8|5931.2|5925.2|5929.8|5923.8|11
1641806080000|2022-01-10 09:14:40|5929.3|5923.3|5927.8|5921.8|5929.3|5923.3|5927.8|5921.8|0
1641806090000|2022-01-10 09:14:50|5928.3|5922.3|5929.3|5923.3|5929.3|5923.3|5928.3|5922.3|0
1641806110000|2022-01-10 09:15:10|5929.8|5923.8|5931.7|5925.7|5931.7|5925.7|5929.8|5923.8|2
1641806120000|2022-01-10 09:15:20|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1641806130000|2022-01-10 09:15:30|5931.8|5925.8|5929.9|5923.9|5931.8|5925.8|5929.9|5923.9|58
1641806140000|2022-01-10 09:15:40|5929.5|5923.5|5929.4|5923.4|5929.5|5923.5|5929.4|5923.4|0
1641806150000|2022-01-10 09:15:50|5929|5923|5929.8|5923.8|5929.8|5923.8|5929|5923|1
1641806160000|2022-01-10 09:16:00|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|0
1641806180000|2022-01-10 09:16:20|||||||||1
1641806190000|2022-01-10 09:16:30|5929|5923|5928.9|5922.9|5929|5923|5928.9|5922.9|2
1641806200000|2022-01-10 09:16:40|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|24
1641806210000|2022-01-10 09:16:50|||||||||1
1641806230000|2022-01-10 09:17:10|5926.7|5920.7|5926.3|5920.3|5926.8|5920.8|5926.3|5920.3|1
1641806240000|2022-01-10 09:17:20|||||||||1
1641806290000|2022-01-10 09:18:10|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|0
1641806360000|2022-01-10 09:19:20|5925.4|5919.4|5925.8|5919.8|5925.8|5919.8|5925.3|5919.3|1
1641806390000|2022-01-10 09:19:50|5926.8|5920.8|5926.3|5920.3|5926.8|5920.8|5926.3|5920.3|1
1641806400000|2022-01-10 09:20:00|5925.9|5919.9|5926.3|5920.3|5926.3|5920.3|5925.8|5919.8|0
1641806490000|2022-01-10 09:21:30|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|20
1641806510000|2022-01-10 09:21:50|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|51
1641806520000|2022-01-10 09:22:00|||||||||3
1641806530000|2022-01-10 09:22:10|5925.4|5919.4|5926.3|5920.3|5926.8|5920.8|5925.4|5919.4|1
1641806540000|2022-01-10 09:22:20|5926.8|5920.8|5925.8|5919.8|5926.8|5920.8|5925.8|5919.8|0
1641806580000|2022-01-10 09:23:00|5925.9|5919.9|5925.9|5919.9|5926.3|5920.3|5925.9|5919.9|1
1641806590000|2022-01-10 09:23:10|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|0
1641806630000|2022-01-10 09:23:50|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|0
1641806640000|2022-01-10 09:24:00|5925.9|5919.9|5927.7|5921.7|5927.7|5921.7|5925.8|5919.8|5
1641806650000|2022-01-10 09:24:10|5927.8|5921.8|5928.3|5922.3|5928.3|5922.3|5927.8|5921.8|0
1641806680000|2022-01-10 09:24:40|5929.3|5923.3|5928.8|5922.8|5929.3|5923.3|5928.8|5922.8|0
1641806690000|2022-01-10 09:24:50|5929.7|5923.7|5931.2|5925.2|5931.2|5925.2|5929.7|5923.7|6
1641806700000|2022-01-10 09:25:00|5932.3|5926.3|5933.3|5927.3|5933.3|5927.3|5932.3|5926.3|4
1641806710000|2022-01-10 09:25:10|5934.2|5928.2|5933.8|5927.8|5934.2|5928.2|5933.8|5927.8|2
1641806720000|2022-01-10 09:25:20|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1641806730000|2022-01-10 09:25:30|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|0
1641806740000|2022-01-10 09:25:40|5934.2|5928.2|5934.7|5928.7|5934.7|5928.7|5934.2|5928.2|1
1641806760000|2022-01-10 09:26:00|5935.1|5929.1|5936.3|5930.3|5936.3|5930.3|5935.1|5929.1|16
1641806770000|2022-01-10 09:26:10|||||||||6
1641806780000|2022-01-10 09:26:20|||||||||5
1641806790000|2022-01-10 09:26:30|||||||||2
1641806800000|2022-01-10 09:26:40|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|14
1641806820000|2022-01-10 09:27:00|5934.3|5928.3|5934.8|5928.8|5934.8|5928.8|5934.3|5928.3|14
1641806840000|2022-01-10 09:27:20|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|0
1641806850000|2022-01-10 09:27:30|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|1
1641806860000|2022-01-10 09:27:40|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|0
1641806920000|2022-01-10 09:28:40|5935.2|5929.2|5934.8|5928.8|5935.2|5929.2|5934.8|5928.8|1
1641806940000|2022-01-10 09:29:00|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|3
1641806960000|2022-01-10 09:29:20|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|0
1641806970000|2022-01-10 09:29:30|5933|5927|5933|5927|5933.4|5927.4|5932.9|5926.9|0
1641806980000|2022-01-10 09:29:40|5932.9|5926.9|5930.3|5924.3|5932.9|5926.9|5930.3|5924.3|1
1641807020000|2022-01-10 09:30:20|5929.9|5923.9|5929.8|5923.8|5929.9|5923.9|5929.8|5923.8|0
1641807040000|2022-01-10 09:30:40|5929.7|5923.7|5929.8|5923.8|5929.8|5923.8|5929.7|5923.7|0
1641807080000|2022-01-10 09:31:20|5929.3|5923.3|5928.8|5922.8|5929.3|5923.3|5928.8|5922.8|1
1641807090000|2022-01-10 09:31:30|5928.7|5922.7|5928.8|5922.8|5928.8|5922.8|5928.7|5922.7|1
1641807100000|2022-01-10 09:31:40|5928.9|5922.9|5929.8|5923.8|5929.8|5923.8|5928.9|5922.9|1
1641807110000|2022-01-10 09:31:50|5929.9|5923.9|5930.3|5924.3|5930.3|5924.3|5929.9|5923.9|0
1641807140000|2022-01-10 09:32:20|5929.9|5923.9|5928.8|5922.8|5929.9|5923.9|5928.3|5922.3|2
1641807150000|2022-01-10 09:32:30|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|0
1641807170000|2022-01-10 09:32:50|5929.4|5923.4|5928.8|5922.8|5929.8|5923.8|5928.8|5922.8|0
1641807180000|2022-01-10 09:33:00|5929.8|5923.8|5930.3|5924.3|5930.3|5924.3|5929.8|5923.8|1
1641807200000|2022-01-10 09:33:20|5929.9|5923.9|5929.8|5923.8|5929.9|5923.9|5929.8|5923.8|0
1641807230000|2022-01-10 09:33:50|||||||||1
1641807240000|2022-01-10 09:34:00|5928.9|5922.9|5928.3|5922.3|5928.9|5922.9|5928.3|5922.3|5
1641807280000|2022-01-10 09:34:40|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|2
1641807290000|2022-01-10 09:34:50|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|1
1641807320000|2022-01-10 09:35:20|5929.4|5923.4|5929.8|5923.8|5929.8|5923.8|5929.4|5923.4|0
1641807360000|2022-01-10 09:36:00|5929.4|5923.4|5929.3|5923.3|5929.4|5923.4|5929.3|5923.3|1
1641807390000|2022-01-10 09:36:30|5931|5925|5930.3|5924.3|5931.3|5925.3|5929.8|5923.8|1
1641807400000|2022-01-10 09:36:40|5929.8|5923.8|5930.2|5924.2|5930.2|5924.2|5929.8|5923.8|5
1641807410000|2022-01-10 09:36:50|5929.8|5923.8|5929.3|5923.3|5929.8|5923.8|5928.8|5922.8|2
1641807430000|2022-01-10 09:37:10|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|1
1641807450000|2022-01-10 09:37:30|5929.4|5923.4|5928.3|5922.3|5929.4|5923.4|5928.2|5922.2|1
1641807460000|2022-01-10 09:37:40|5927.7|5921.7|5927.7|5921.7|5928.4|5922.4|5926.3|5920.3|4
1641807480000|2022-01-10 09:38:00|5927.3|5921.3|5926.8|5920.8|5927.3|5921.3|5926.8|5920.8|0
1641807490000|2022-01-10 09:38:10|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|0
1641807520000|2022-01-10 09:38:40|5926.3|5920.3|5925.8|5919.8|5926.3|5920.3|5925.8|5919.8|3
1641807530000|2022-01-10 09:38:50|5925.9|5919.9|5926.3|5920.3|5926.3|5920.3|5925.9|5919.9|0
1641807540000|2022-01-10 09:39:00|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|2
1641807550000|2022-01-10 09:39:10|5926.2|5920.2|5926.3|5920.3|5926.3|5920.3|5926.2|5920.2|0
1641807560000|2022-01-10 09:39:20|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|0
1641807590000|2022-01-10 09:39:50|5925.3|5919.3|5925.3|5919.3|5925.8|5919.8|5925.3|5919.3|10
1641807600000|2022-01-10 09:40:00|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|7
1641807650000|2022-01-10 09:40:50|5926.3|5920.3|5925.8|5919.8|5926.3|5920.3|5925.8|5919.8|0
1641807710000|2022-01-10 09:41:50|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|5925.7|5919.7|0
1641807720000|2022-01-10 09:42:00|5925.8|5919.8|5926.3|5920.3|5926.3|5920.3|5925.8|5919.8|1
1641807750000|2022-01-10 09:42:30|5925.9|5919.9|5925.8|5919.8|5925.9|5919.9|5925.8|5919.8|0
1641807790000|2022-01-10 09:43:10|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|1
1641807800000|2022-01-10 09:43:20|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|1
1641807820000|2022-01-10 09:43:40|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|7
1641807830000|2022-01-10 09:43:50|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|0
1641807840000|2022-01-10 09:44:00|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|6
1641807870000|2022-01-10 09:44:30|5925.8|5919.8|5925.8|5919.8|5926.2|5920.2|5925.8|5919.8|4
1641807890000|2022-01-10 09:44:50|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|1
1641807900000|2022-01-10 09:45:00|||||||||3
1641807910000|2022-01-10 09:45:10|||||||||1
1641807940000|2022-01-10 09:45:40|5925.4|5919.4|5925.8|5919.8|5925.8|5919.8|5925.4|5919.4|1
1641807950000|2022-01-10 09:45:50|5925.2|5919.2|5925.8|5919.8|5925.8|5919.8|5925.2|5919.2|2
1641807960000|2022-01-10 09:46:00|5925.6|5919.6|5920.9|5914.9|5925.6|5919.6|5920.9|5914.9|3
1641808010000|2022-01-10 09:46:50|5921.8|5915.8|5921.4|5915.4|5921.8|5915.8|5921.4|5915.4|0
1641808020000|2022-01-10 09:47:00|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|0
1641808030000|2022-01-10 09:47:10|5921.4|5915.4|5921.8|5915.8|5921.8|5915.8|5921.4|5915.4|1
1641808040000|2022-01-10 09:47:20|5921.4|5915.4|5921.8|5915.8|5921.8|5915.8|5921.4|5915.4|0
1641808050000|2022-01-10 09:47:30|5923|5917|5923.3|5917.3|5923.3|5917.3|5923|5917|1
1641808060000|2022-01-10 09:47:40|5922.9|5916.9|5921.4|5915.4|5922.9|5916.9|5921.4|5915.4|8
1641808070000|2022-01-10 09:47:50|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|0
1641808080000|2022-01-10 09:48:00|5921.4|5915.4|5921.4|5915.4|5922.2|5916.2|5921.4|5915.4|1
1641808090000|2022-01-10 09:48:10|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|1
1641808100000|2022-01-10 09:48:20|5921.1|5915.1|5921.4|5915.4|5922.8|5916.8|5921.1|5915.1|9
1641808120000|2022-01-10 09:48:40|5921|5915|5920.9|5914.9|5921|5915|5920.9|5914.9|1
1641808130000|2022-01-10 09:48:50|5920.5|5914.5|5921.8|5915.8|5921.8|5915.8|5920.5|5914.5|10
1641808140000|2022-01-10 09:49:00|5922.3|5916.3|5920.9|5914.9|5922.3|5916.3|5920.9|5914.9|8
1641808150000|2022-01-10 09:49:10|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|0
1641808160000|2022-01-10 09:49:20|5920.5|5914.5|5920.4|5914.4|5920.5|5914.5|5920.4|5914.4|0
1641808170000|2022-01-10 09:49:30|||||||||19
1641808180000|2022-01-10 09:49:40|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|1
1641808190000|2022-01-10 09:49:50|5918.4|5912.4|5918.3|5912.3|5918.4|5912.4|5918.3|5912.3|0
1641808200000|2022-01-10 09:50:00|5917.9|5911.9|5917.8|5911.8|5917.9|5911.9|5917.8|5911.8|1
1641808220000|2022-01-10 09:50:20|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|6
1641808230000|2022-01-10 09:50:30|5917.4|5911.4|5917.5|5911.5|5917.9|5911.9|5917.4|5911.4|2
1641808240000|2022-01-10 09:50:40|5917.4|5911.4|5918.3|5912.3|5918.3|5912.3|5916.9|5910.9|1
1641808260000|2022-01-10 09:51:00|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1641808270000|2022-01-10 09:51:10|5918.8|5912.8|5917.8|5911.8|5918.8|5912.8|5917.8|5911.8|1
1641808310000|2022-01-10 09:51:50|5916.9|5910.9|5917.3|5911.3|5917.3|5911.3|5916.8|5910.8|1
1641808320000|2022-01-10 09:52:00|5917.2|5911.2|5916.8|5910.8|5917.2|5911.2|5916.8|5910.8|0
1641808360000|2022-01-10 09:52:40|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|1
1641808370000|2022-01-10 09:52:50|5917.3|5911.3|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|0
1641808380000|2022-01-10 09:53:00|5916.9|5910.9|5918.8|5912.8|5918.8|5912.8|5916.9|5910.9|0
1641808390000|2022-01-10 09:53:10|5918.9|5912.9|5919.3|5913.3|5919.3|5913.3|5918.9|5912.9|1
1641808440000|2022-01-10 09:54:00|5919.7|5913.7|5916.9|5910.9|5919.7|5913.7|5916.9|5910.9|1
1641808450000|2022-01-10 09:54:10|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1641808460000|2022-01-10 09:54:20|5916.3|5910.3|5915.3|5909.3|5916.3|5910.3|5915.3|5909.3|1
1641808470000|2022-01-10 09:54:30|5915.7|5909.7|5916.3|5910.3|5916.3|5910.3|5915.7|5909.7|1
1641808480000|2022-01-10 09:54:40|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1641808490000|2022-01-10 09:54:50|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|0
1641808510000|2022-01-10 09:55:10|5916.4|5910.4|5916.8|5910.8|5916.8|5910.8|5916.4|5910.4|0
1641808590000|2022-01-10 09:56:30|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|1
1641808600000|2022-01-10 09:56:40|5918.3|5912.3|5916.8|5910.8|5918.3|5912.3|5916.8|5910.8|2
1641808620000|2022-01-10 09:57:00|||||||||2
1641808630000|2022-01-10 09:57:10|5916.4|5910.4|5916.3|5910.3|5916.4|5910.4|5916.3|5910.3|0
1641808640000|2022-01-10 09:57:20|5916.8|5910.8|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|1
1641808660000|2022-01-10 09:57:40|5917.3|5911.3|5915.3|5909.3|5917.3|5911.3|5915.3|5909.3|1
1641808670000|2022-01-10 09:57:50|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|1
1641808690000|2022-01-10 09:58:10|||||||||2
1641808700000|2022-01-10 09:58:20|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1641808710000|2022-01-10 09:58:30|5915.8|5909.8|5915.3|5909.3|5915.8|5909.8|5914.8|5908.8|4
1641808720000|2022-01-10 09:58:40|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|0
1641808730000|2022-01-10 09:58:50|5915.8|5909.8|5915.3|5909.3|5915.8|5909.8|5915.3|5909.3|0
1641808740000|2022-01-10 09:59:00|||||||||1
1641808750000|2022-01-10 09:59:10|5915.9|5909.9|5916.3|5910.3|5916.3|5910.3|5915.8|5909.8|1
1641808770000|2022-01-10 09:59:30|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1641808780000|2022-01-10 09:59:40|5917.2|5911.2|5917.3|5911.3|5917.3|5911.3|5917.2|5911.2|0
1641808790000|2022-01-10 09:59:50|5916.8|5910.8|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|0
1641808800000|2022-01-10 10:00:00|5916.3|5910.3|5916.2|5910.2|5916.7|5910.7|5914.8|5908.8|2
1641808810000|2022-01-10 10:00:10|5916.3|5910.3|5906.5|5900.5|5916.3|5910.3|5905.9|5899.9|6
1641808820000|2022-01-10 10:00:20|5907.5|5901.5|5906.5|5900.5|5907.5|5901.5|5906.5|5900.5|1
1641808840000|2022-01-10 10:00:40|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|3
1641808850000|2022-01-10 10:00:50|5906.5|5900.5|5905.6|5899.6|5906.5|5900.5|5905.6|5899.6|1
1641808860000|2022-01-10 10:01:00|5905.5|5899.5|5905|5899|5905.5|5899.5|5905|5899|22
1641808870000|2022-01-10 10:01:10|5905.5|5899.5|5905|5899|5905.5|5899.5|5905|5899|0
1641808880000|2022-01-10 10:01:20|||||||||1
1641808890000|2022-01-10 10:01:30|5904.5|5898.5|5905|5899|5905|5899|5904.5|5898.5|0
1641808900000|2022-01-10 10:01:40|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|2
1641808910000|2022-01-10 10:01:50|5906|5900|5902.1|5896.1|5906|5900|5902.1|5896.1|42
1641808920000|2022-01-10 10:02:00|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1641808930000|2022-01-10 10:02:10|5902.3|5896.3|5901.5|5895.5|5902.3|5896.3|5901.1|5895.1|1
1641808940000|2022-01-10 10:02:20|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|1
1641808950000|2022-01-10 10:02:30|5901|5895|5901|5895|5901|5895|5900.6|5894.6|0
1641808970000|2022-01-10 10:02:50|5901.4|5895.4|5902.6|5896.6|5903|5897|5901.4|5895.4|4
1641808980000|2022-01-10 10:03:00|5902.5|5896.5|5902|5896|5902.5|5896.5|5902|5896|1
1641808990000|2022-01-10 10:03:10|5901.8|5895.8|5901.1|5895.1|5901.8|5895.8|5901|5895|1
1641809000000|2022-01-10 10:03:20|5901.4|5895.4|5901.5|5895.5|5901.5|5895.5|5901.4|5895.4|0
1641809030000|2022-01-10 10:03:50|5901.4|5895.4|5900.5|5894.5|5901.4|5895.4|5900|5894|1
1641809040000|2022-01-10 10:04:00|5900.1|5894.1|5900.5|5894.5|5900.5|5894.5|5900.1|5894.1|2
1641809050000|2022-01-10 10:04:10|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|1
1641809060000|2022-01-10 10:04:20|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|0
1641809130000|2022-01-10 10:05:30|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|2
1641809140000|2022-01-10 10:05:40|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|0
1641809150000|2022-01-10 10:05:50|5899.9|5893.9|5899.5|5893.5|5899.9|5893.9|5899.5|5893.5|1
1641809160000|2022-01-10 10:06:00|5900.5|5894.5|5899.5|5893.5|5900.5|5894.5|5899.5|5893.5|0
1641809190000|2022-01-10 10:06:30|5899.9|5893.9|5899.6|5893.6|5899.9|5893.9|5899.6|5893.6|0
1641809200000|2022-01-10 10:06:40|5899.5|5893.5|5900.5|5894.5|5900.5|5894.5|5899.5|5893.5|3
1641809210000|2022-01-10 10:06:50|5900.1|5894.1|5900.5|5894.5|5900.5|5894.5|5900.1|5894.1|3
1641809220000|2022-01-10 10:07:00|5900|5894|5900|5894|5900.4|5894.4|5900|5894|0
1641809240000|2022-01-10 10:07:20|5899.6|5893.6|5900.4|5894.4|5900.5|5894.5|5899.5|5893.5|1
1641809250000|2022-01-10 10:07:30|5900.5|5894.5|5900.1|5894.1|5900.5|5894.5|5900.1|5894.1|0
1641809260000|2022-01-10 10:07:40|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900|5894|0
1641809270000|2022-01-10 10:07:50|5900|5894|5900|5894|5900|5894|5900|5894|0
1641809280000|2022-01-10 10:08:00|5900.4|5894.4|5900.5|5894.5|5900.5|5894.5|5900.4|5894.4|0
1641809290000|2022-01-10 10:08:10|5900|5894|5900.5|5894.5|5900.5|5894.5|5899.6|5893.6|0
1641809300000|2022-01-10 10:08:20|5900|5894|5900|5894|5900|5894|5900|5894|0
1641809310000|2022-01-10 10:08:30|5899.6|5893.6|5899.5|5893.5|5899.9|5893.9|5899.5|5893.5|0
1641809360000|2022-01-10 10:09:20|5899.1|5893.1|5897|5891|5899.1|5893.1|5896.5|5890.5|5
1641809370000|2022-01-10 10:09:30|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1641809380000|2022-01-10 10:09:40|5897.4|5891.4|5897|5891|5897.4|5891.4|5897|5891|1
1641809410000|2022-01-10 10:10:10|5898|5892|5898.5|5892.5|5898.5|5892.5|5898|5892|7
1641809420000|2022-01-10 10:10:20|5900.4|5894.4|5900.5|5894.5|5900.5|5894.5|5900.4|5894.4|0
1641809430000|2022-01-10 10:10:30|5900.4|5894.4|5900|5894|5900.5|5894.5|5900|5894|0
1641809510000|2022-01-10 10:11:50|5899.9|5893.9|5899.5|5893.5|5899.9|5893.9|5899.5|5893.5|2
1641809530000|2022-01-10 10:12:10|5900.5|5894.5|5901.5|5895.5|5901.5|5895.5|5900.5|5894.5|2
1641809540000|2022-01-10 10:12:20|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1641809550000|2022-01-10 10:12:30|5901|5895|5901|5895|5901.5|5895.5|5901|5895|0
1641809560000|2022-01-10 10:12:40|5901.4|5895.4|5901|5895|5901.4|5895.4|5901|5895|0
1641809580000|2022-01-10 10:13:00|5903|5897|5903|5897|5903|5897|5903|5897|1
1641809640000|2022-01-10 10:14:00|5902.5|5896.5|5900.6|5894.6|5902.5|5896.5|5900.6|5894.6|4
1641809650000|2022-01-10 10:14:10|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|0
1641809660000|2022-01-10 10:14:20|5902|5896|5902|5896|5902|5896|5902|5896|0
1641809680000|2022-01-10 10:14:40|5902.8|5896.8|5903|5897|5903|5897|5902.8|5896.8|0
1641809690000|2022-01-10 10:14:50|5903.4|5897.4|5903.5|5897.5|5903.5|5897.5|5903.4|5897.4|2
1641809710000|2022-01-10 10:15:10|||||||||1
1641809740000|2022-01-10 10:15:40|5903|5897|5903|5897|5903|5897|5903|5897|1
1641809760000|2022-01-10 10:16:00|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1641809770000|2022-01-10 10:16:10|5902.5|5896.5|5902.5|5896.5|5903|5897|5902.5|5896.5|1
1641809810000|2022-01-10 10:16:50|5902.9|5896.9|5903|5897|5903|5897|5902.9|5896.9|1
1641809820000|2022-01-10 10:17:00|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1641809830000|2022-01-10 10:17:10|5903|5897|5908|5902|5908|5902|5903|5897|5
1641809840000|2022-01-10 10:17:20|5907.5|5901.5|5907|5901|5907.5|5901.5|5907|5901|1
1641809850000|2022-01-10 10:17:30|5906.6|5900.6|5906|5900|5906.6|5900.6|5906|5900|1
1641809860000|2022-01-10 10:17:40|5906.8|5900.8|5907|5901|5908|5902|5906.8|5900.8|0
1641809880000|2022-01-10 10:18:00|5910|5904|5910|5904|5910|5904|5910|5904|3
1641809890000|2022-01-10 10:18:10|5909.6|5903.6|5911.4|5905.4|5911.5|5905.5|5909|5903|1
1641809900000|2022-01-10 10:18:20|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911|5905|0
1641809920000|2022-01-10 10:18:40|5911.9|5905.9|5912|5906|5912|5906|5911.9|5905.9|0
1641809940000|2022-01-10 10:19:00|5911.5|5905.5|5911|5905|5911.5|5905.5|5911|5905|1
1641809950000|2022-01-10 10:19:10|5911.5|5905.5|5913|5907|5913|5907|5911.5|5905.5|2
1641809960000|2022-01-10 10:19:20|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1641809970000|2022-01-10 10:19:30|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641809990000|2022-01-10 10:19:50|5912|5906|5913|5907|5913|5907|5912|5906|0
1641810000000|2022-01-10 10:20:00|5913.4|5907.4|5913.5|5907.5|5913.5|5907.5|5913.4|5907.4|0
1641810010000|2022-01-10 10:20:10|5913|5907|5913|5907|5913|5907|5913|5907|1
1641810020000|2022-01-10 10:20:20|5912.6|5906.6|5912.5|5906.5|5912.6|5906.6|5912.5|5906.5|1
1641810030000|2022-01-10 10:20:30|5912|5906|5912|5906|5912|5906|5912|5906|1
1641810050000|2022-01-10 10:20:50|||||||||7
1641810100000|2022-01-10 10:21:40|5913|5907|5913|5907|5913|5907|5913|5907|0
1641810120000|2022-01-10 10:22:00|5912.6|5906.6|5912|5906|5912.6|5906.6|5912|5906|1
1641810200000|2022-01-10 10:23:20|5913|5907|5913|5907|5913|5907|5913|5907|0
1641810210000|2022-01-10 10:23:30|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641810220000|2022-01-10 10:23:40|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|1
1641810230000|2022-01-10 10:23:50|5911.4|5905.4|5910.5|5904.5|5911.5|5905.5|5910.5|5904.5|5
1641810240000|2022-01-10 10:24:00|5910.1|5904.1|5910|5904|5910.5|5904.5|5910|5904|0
1641810310000|2022-01-10 10:25:10|5910.5|5904.5|5911.5|5905.5|5911.5|5905.5|5910.5|5904.5|0
1641810320000|2022-01-10 10:25:20|5911|5905|5911|5905|5911.4|5905.4|5911|5905|0
1641810330000|2022-01-10 10:25:30|5911.1|5905.1|5911|5905|5911.1|5905.1|5911|5905|0
1641810340000|2022-01-10 10:25:40|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1641810350000|2022-01-10 10:25:50|5911.9|5905.9|5912|5906|5912|5906|5911.9|5905.9|0
1641810370000|2022-01-10 10:26:10|5913|5907|5913.5|5907.5|5913.5|5907.5|5913|5907|1
1641810390000|2022-01-10 10:26:30|5912|5906|5911.5|5905.5|5912|5906|5911.5|5905.5|8
1641810410000|2022-01-10 10:26:50|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|2
1641810530000|2022-01-10 10:28:50|5910|5904|5910.5|5904.5|5910.5|5904.5|5910|5904|0
1641810540000|2022-01-10 10:29:00|5910.9|5904.9|5911.5|5905.5|5911.5|5905.5|5910.5|5904.5|1
1641810570000|2022-01-10 10:29:30|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|0
1641810600000|2022-01-10 10:30:00|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1641810670000|2022-01-10 10:31:10|5912|5906|5912|5906|5912|5906|5912|5906|0
1641810720000|2022-01-10 10:32:00|5911.6|5905.6|5911.5|5905.5|5911.6|5905.6|5911.5|5905.5|0
1641810730000|2022-01-10 10:32:10|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|0
1641810810000|2022-01-10 10:33:30|5911|5905|5911|5905|5911|5905|5911|5905|0
1641810820000|2022-01-10 10:33:40|5910.6|5904.6|5910.5|5904.5|5910.6|5904.6|5910.5|5904.5|0
1641810830000|2022-01-10 10:33:50|5910.6|5904.6|5911|5905|5911|5905|5910.6|5904.6|0
1641810840000|2022-01-10 10:34:00|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|1
1641810850000|2022-01-10 10:34:10|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|0
1641810900000|2022-01-10 10:35:00|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1641810930000|2022-01-10 10:35:30|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|0
1641811020000|2022-01-10 10:37:00|5911.5|5905.5|5911.9|5905.9|5911.9|5905.9|5911.5|5905.5|0
1641811100000|2022-01-10 10:38:20|5913.5|5907.5|5912.5|5906.5|5913.5|5907.5|5912.4|5906.4|17
1641811110000|2022-01-10 10:38:30|5913|5907|5913|5907|5913|5907|5913|5907|0
1641811140000|2022-01-10 10:39:00|5912.6|5906.6|5912.5|5906.5|5912.6|5906.6|5912.5|5906.5|0
1641811160000|2022-01-10 10:39:20|5913|5907|5913|5907|5913|5907|5913|5907|0
1641811180000|2022-01-10 10:39:40|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641811240000|2022-01-10 10:40:40|5912.9|5906.9|5912.5|5906.5|5912.9|5906.9|5912.5|5906.5|0
1641811250000|2022-01-10 10:40:50|5912|5906|5912|5906|5912|5906|5912|5906|0
1641811270000|2022-01-10 10:41:10|5911.6|5905.6|5910.5|5904.5|5911.6|5905.6|5910|5904|4
1641811280000|2022-01-10 10:41:20|5911|5905|5910.1|5904.1|5911|5905|5910.1|5904.1|2
1641811290000|2022-01-10 10:41:30|5910|5904|5911|5905|5911|5905|5910|5904|1
1641811300000|2022-01-10 10:41:40|5911.5|5905.5|5909.5|5903.5|5911.5|5905.5|5909.5|5903.5|4
1641811320000|2022-01-10 10:42:00|5911|5905|5910|5904|5911|5905|5910|5904|8
1641811340000|2022-01-10 10:42:20|5910.4|5904.4|5910|5904|5911|5905|5910|5904|0
1641811350000|2022-01-10 10:42:30|5910.5|5904.5|5910.1|5904.1|5910.9|5904.9|5910.1|5904.1|0
1641811360000|2022-01-10 10:42:40|5910|5904|5910.9|5904.9|5910.9|5904.9|5910|5904|0
1641811370000|2022-01-10 10:42:50|5911|5905|5909.5|5903.5|5911|5905|5909.5|5903.5|2
1641811440000|2022-01-10 10:44:00|5909.1|5903.1|5909.5|5903.5|5909.5|5903.5|5909.1|5903.1|0
1641811470000|2022-01-10 10:44:30|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|0
1641811490000|2022-01-10 10:44:50|5910|5904|5910.5|5904.5|5910.5|5904.5|5910|5904|0
1641811500000|2022-01-10 10:45:00|5910|5904|5910|5904|5910.5|5904.5|5910|5904|0
1641811530000|2022-01-10 10:45:30|5909.9|5903.9|5910.9|5904.9|5910.9|5904.9|5909.4|5903.4|0
1641811540000|2022-01-10 10:45:40|5911|5905|5911|5905|5911|5905|5911|5905|0
1641811570000|2022-01-10 10:46:10|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|8
1641811580000|2022-01-10 10:46:20|||||||||1
1641811610000|2022-01-10 10:46:50|5911|5905|5911|5905|5911|5905|5911|5905|20
1641811620000|2022-01-10 10:47:00|5910.6|5904.6|5910.5|5904.5|5910.6|5904.6|5910.5|5904.5|1
1641811630000|2022-01-10 10:47:10|5910.9|5904.9|5911|5905|5911|5905|5910.9|5904.9|0
1641811650000|2022-01-10 10:47:30|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|0
1641811660000|2022-01-10 10:47:40|5912|5906|5911.5|5905.5|5912|5906|5911.4|5905.4|0
1641811670000|2022-01-10 10:47:50|5911.4|5905.4|5911.5|5905.5|5911.5|5905.5|5911.4|5905.4|0
1641811690000|2022-01-10 10:48:10|5912|5906|5912|5906|5912|5906|5912|5906|1
1641811700000|2022-01-10 10:48:20|5911.6|5905.6|5911.5|5905.5|5911.6|5905.6|5911.5|5905.5|0
1641811740000|2022-01-10 10:49:00|5911|5905|5911|5905|5911.4|5905.4|5911|5905|0
1641811750000|2022-01-10 10:49:10|5910.6|5904.6|5910.5|5904.5|5910.9|5904.9|5910.5|5904.5|0
1641811790000|2022-01-10 10:49:50|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|0
1641811800000|2022-01-10 10:50:00|5911|5905|5912|5906|5912.4|5906.4|5911|5905|1
1641811810000|2022-01-10 10:50:10|5912.4|5906.4|5912.5|5906.5|5912.5|5906.5|5912.4|5906.4|0
1641811860000|2022-01-10 10:51:00|5913|5907|5913.5|5907.5|5913.5|5907.5|5913|5907|3
1641811870000|2022-01-10 10:51:10|5913|5907|5913.4|5907.4|5913.4|5907.4|5913|5907|7
1641811890000|2022-01-10 10:51:30|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5
1641811910000|2022-01-10 10:51:50|5913.1|5907.1|5913|5907|5913.1|5907.1|5913|5907|0
1641811950000|2022-01-10 10:52:30|5912.6|5906.6|5911.5|5905.5|5912.6|5906.6|5911.5|5905.5|0
1641812030000|2022-01-10 10:53:50|5912|5906|5912.5|5906.5|5912.5|5906.5|5912|5906|0
1641812040000|2022-01-10 10:54:00|5913|5907|5912.5|5906.5|5913|5907|5912.5|5906.5|0
1641812050000|2022-01-10 10:54:10|5912.9|5906.9|5913|5907|5913.5|5907.5|5911.6|5905.6|1
1641812060000|2022-01-10 10:54:20|5912.6|5906.6|5912.5|5906.5|5912.6|5906.6|5912.5|5906.5|0
1641812080000|2022-01-10 10:54:40|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1641812130000|2022-01-10 10:55:30|||||||||1
1641812200000|2022-01-10 10:56:40|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641812230000|2022-01-10 10:57:10|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1641812260000|2022-01-10 10:57:40|5912.1|5906.1|5911.6|5905.6|5912.1|5906.1|5911.6|5905.6|0
1641812280000|2022-01-10 10:58:00|5912.5|5906.5|5912|5906|5912.5|5906.5|5912|5906|0
1641812450000|2022-01-10 11:00:50|||||||||1
1641812470000|2022-01-10 11:01:10|5912.5|5906.5|5917|5911|5917|5911|5912.5|5906.5|21
1641812500000|2022-01-10 11:01:40|5916|5910|5915.5|5909.5|5916|5910|5915.5|5909.5|2
1641812510000|2022-01-10 11:01:50|5915.1|5909.1|5915|5909|5915.1|5909.1|5914.5|5908.5|2
1641812560000|2022-01-10 11:02:40|||||||||2
1641812580000|2022-01-10 11:03:00|5914.6|5908.6|5913.5|5907.5|5914.6|5908.6|5913.5|5907.5|1
1641812610000|2022-01-10 11:03:30|5913.1|5907.1|5911.6|5905.6|5913.1|5907.1|5911.6|5905.6|0
1641812620000|2022-01-10 11:03:40|5911.3|5905.3|5911.1|5905.1|5911.3|5905.3|5911.1|5905.1|0
1641812630000|2022-01-10 11:03:50|5911|5905|5910|5904|5911|5905|5910|5904|6
1641812640000|2022-01-10 11:04:00|5909.5|5903.5|5909.9|5903.9|5909.9|5903.9|5909.5|5903.5|3
1641812650000|2022-01-10 11:04:10|5910|5904|5911|5905|5911|5905|5910|5904|3
1641812670000|2022-01-10 11:04:30|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|1
1641812770000|2022-01-10 11:06:10|5912.1|5906.1|5912.5|5906.5|5912.5|5906.5|5912.1|5906.1|0
1641812940000|2022-01-10 11:09:00|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1641813050000|2022-01-10 11:10:50|5911.9|5905.9|5912.5|5906.5|5912.5|5906.5|5911.9|5905.9|1
1641813090000|2022-01-10 11:11:30|5913|5907|5913|5907|5913|5907|5913|5907|0
1641813130000|2022-01-10 11:12:10|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|2
1641813140000|2022-01-10 11:12:20|5913|5907|5913|5907|5913|5907|5913|5907|0
1641813170000|2022-01-10 11:12:50|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641813180000|2022-01-10 11:13:00|||||||||1
1641813190000|2022-01-10 11:13:10|5913|5907|5913|5907|5913|5907|5913|5907|0
1641813220000|2022-01-10 11:13:40|5912.6|5906.6|5912.5|5906.5|5912.6|5906.6|5912.5|5906.5|0
1641813230000|2022-01-10 11:13:50|5913|5907|5913|5907|5913|5907|5913|5907|0
1641813280000|2022-01-10 11:14:40|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641813310000|2022-01-10 11:15:10|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|0
1641813400000|2022-01-10 11:16:40|5912.1|5906.1|5913|5907|5913|5907|5912.1|5906.1|1
1641813430000|2022-01-10 11:17:10|5913.1|5907.1|5913.5|5907.5|5913.5|5907.5|5913.1|5907.1|0
1641813460000|2022-01-10 11:17:40|5913|5907|5912.5|5906.5|5913|5907|5912.5|5906.5|3
1641813480000|2022-01-10 11:18:00|5913|5907|5912.5|5906.5|5913|5907|5912.5|5906.5|0
1641813500000|2022-01-10 11:18:20|5913|5907|5913|5907|5913|5907|5913|5907|0
1641813510000|2022-01-10 11:18:30|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641813550000|2022-01-10 11:19:10|5912|5906|5912|5906|5912|5906|5912|5906|2
1641813580000|2022-01-10 11:19:40|5912.5|5906.5|5912|5906|5912.5|5906.5|5912|5906|0
1641813590000|2022-01-10 11:19:50|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.1|5906.1|0
1641813610000|2022-01-10 11:20:10|5912|5906|5911.5|5905.5|5912|5906|5911.5|5905.5|0
1641813630000|2022-01-10 11:20:30|5911.1|5905.1|5911|5905|5911.1|5905.1|5911|5905|1
1641813640000|2022-01-10 11:20:40|5911.4|5905.4|5911.5|5905.5|5911.5|5905.5|5911|5905|0
1641813650000|2022-01-10 11:20:50|5910.8|5904.8|5910|5904|5910.8|5904.8|5910|5904|1
1641813670000|2022-01-10 11:21:10|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|0
1641813680000|2022-01-10 11:21:20|5910|5904|5910|5904|5910|5904|5910|5904|0
1641813730000|2022-01-10 11:22:10|||||||||12
1641813740000|2022-01-10 11:22:20|5910.4|5904.4|5910.5|5904.5|5910.5|5904.5|5910.4|5904.4|3
1641813760000|2022-01-10 11:22:40|5910|5904|5910|5904|5910|5904|5910|5904|2
1641813770000|2022-01-10 11:22:50|5910.4|5904.4|5910.5|5904.5|5910.5|5904.5|5910.4|5904.4|0
1641813780000|2022-01-10 11:23:00|5910.1|5904.1|5910|5904|5910.1|5904.1|5909.5|5903.5|1
1641813790000|2022-01-10 11:23:10|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|0
1641813800000|2022-01-10 11:23:20|5910.5|5904.5|5910|5904|5910.5|5904.5|5909.5|5903.5|4
1641813810000|2022-01-10 11:23:30|5909.5|5903.5|5905.5|5899.5|5909.5|5903.5|5905.5|5899.5|1
1641813820000|2022-01-10 11:23:40|5905.1|5899.1|5905|5899|5905.1|5899.1|5905|5899|0
1641813830000|2022-01-10 11:23:50|5904|5898|5903|5897|5904|5898|5903|5897|2
1641813840000|2022-01-10 11:24:00|5903.5|5897.5|5903.6|5897.6|5904|5898|5903.5|5897.5|2
1641813850000|2022-01-10 11:24:10|5904|5898|5904|5898|5904|5898|5904|5898|0
1641813860000|2022-01-10 11:24:20|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1641813870000|2022-01-10 11:24:30|5905|5899|5905|5899|5905|5899|5905|5899|0
1641813880000|2022-01-10 11:24:40|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1641813890000|2022-01-10 11:24:50|5904.1|5898.1|5902.5|5896.5|5904.5|5898.5|5902.5|5896.5|2
1641813900000|2022-01-10 11:25:00|5902|5896|5902.5|5896.5|5902.5|5896.5|5901.5|5895.5|5
1641813940000|2022-01-10 11:25:40|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1641813950000|2022-01-10 11:25:50|5901.6|5895.6|5902|5896|5902|5896|5901.6|5895.6|0
1641814000000|2022-01-10 11:26:40|5902.4|5896.4|5903.5|5897.5|5903.5|5897.5|5902.4|5896.4|1
1641814060000|2022-01-10 11:27:40|5904|5898|5905.5|5899.5|5905.5|5899.5|5904|5898|4
1641814070000|2022-01-10 11:27:50|5905.4|5899.4|5905.5|5899.5|5905.5|5899.5|5905.4|5899.4|0
1641814090000|2022-01-10 11:28:10|5905|5899|5903.5|5897.5|5905|5899|5903.5|5897.5|3
1641814110000|2022-01-10 11:28:30|5903.9|5897.9|5904.5|5898.5|5905.5|5899.5|5903.9|5897.9|0
1641814120000|2022-01-10 11:28:40|5906|5900|5903.5|5897.5|5906|5900|5903.5|5897.5|1
1641814130000|2022-01-10 11:28:50|5904.5|5898.5|5905.5|5899.5|5905.5|5899.5|5904.5|5898.5|0
1641814180000|2022-01-10 11:29:40|5905|5899|5905|5899|5905|5899|5905|5899|0
1641814190000|2022-01-10 11:29:50|5904.4|5898.4|5904|5898|5904.5|5898.5|5904|5898|0
1641814200000|2022-01-10 11:30:00|5904.4|5898.4|5904|5898|5904.5|5898.5|5904|5898|0
1641814220000|2022-01-10 11:30:20|5903|5897|5903|5897|5903|5897|5903|5897|0
1641814230000|2022-01-10 11:30:30|||||||||1
1641814250000|2022-01-10 11:30:50|||||||||1
1641814270000|2022-01-10 11:31:10|||||||||4
1641814290000|2022-01-10 11:31:30|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|0
1641814300000|2022-01-10 11:31:40|5903|5897|5902|5896|5903|5897|5902|5896|2
1641814310000|2022-01-10 11:31:50|5901.5|5895.5|5901|5895|5901.5|5895.5|5901|5895|0
1641814320000|2022-01-10 11:32:00|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|1
1641814330000|2022-01-10 11:32:10|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1641814350000|2022-01-10 11:32:30|5901.1|5895.1|5900.6|5894.6|5901.1|5895.1|5900.6|5894.6|0
1641814380000|2022-01-10 11:33:00|5901.5|5895.5|5901.9|5895.9|5901.9|5895.9|5901.5|5895.5|0
1641814390000|2022-01-10 11:33:10|5902|5896|5902|5896|5902|5896|5902|5896|0
1641814400000|2022-01-10 11:33:20|5902.4|5896.4|5903|5897|5903|5897|5902.4|5896.4|0
1641814440000|2022-01-10 11:34:00|5902.9|5896.9|5901.1|5895.1|5902.9|5896.9|5901.1|5895.1|1
1641814470000|2022-01-10 11:34:30|5901.5|5895.5|5902.5|5896.5|5902.5|5896.5|5901.5|5895.5|0
1641814480000|2022-01-10 11:34:40|5902.1|5896.1|5902.5|5896.5|5902.5|5896.5|5902|5896|0
1641814490000|2022-01-10 11:34:50|5901.6|5895.6|5900.6|5894.6|5902.5|5896.5|5900.6|5894.6|1
1641814500000|2022-01-10 11:35:00|5900|5894|5900|5894|5900.5|5894.5|5900|5894|0
1641814510000|2022-01-10 11:35:10|5899.6|5893.6|5898.5|5892.5|5900.5|5894.5|5898.5|5892.5|4
1641814520000|2022-01-10 11:35:20|5898|5892|5898|5892|5898|5892|5898|5892|0
1641814540000|2022-01-10 11:35:40|5897.5|5891.5|5898.6|5892.6|5899|5893|5897.5|5891.5|1
1641814560000|2022-01-10 11:36:00|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1641814570000|2022-01-10 11:36:10|5898.1|5892.1|5898|5892|5898.1|5892.1|5898|5892|0
1641814580000|2022-01-10 11:36:20|5899|5893|5899|5893|5899|5893|5899|5893|2
1641814590000|2022-01-10 11:36:30|5900.4|5894.4|5899|5893|5901.5|5895.5|5899|5893|2
1641814600000|2022-01-10 11:36:40|5899.4|5893.4|5898.5|5892.5|5899.4|5893.4|5898|5892|2
1641814610000|2022-01-10 11:36:50|5899|5893|5898.5|5892.5|5899.5|5893.5|5898.5|5892.5|0
1641814620000|2022-01-10 11:37:00|5898|5892|5898.4|5892.4|5898.4|5892.4|5898|5892|0
1641814630000|2022-01-10 11:37:10|5898|5892|5897.5|5891.5|5898|5892|5896.9|5890.9|2
1641814640000|2022-01-10 11:37:20|5896.5|5890.5|5896|5890|5896.5|5890.5|5896|5890|5
1641814650000|2022-01-10 11:37:30|||||||||3
1641814660000|2022-01-10 11:37:40|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641814680000|2022-01-10 11:38:00|5896|5890|5896|5890|5896|5890|5896|5890|0
1641814700000|2022-01-10 11:38:20|5893|5887|5894.5|5888.5|5894.5|5888.5|5892.9|5886.9|5
1641814710000|2022-01-10 11:38:30|5895|5889|5895.5|5889.5|5895.5|5889.5|5895|5889|2
1641814730000|2022-01-10 11:38:50|5894.9|5888.9|5895|5889|5895.5|5889.5|5894.9|5888.9|2
1641814740000|2022-01-10 11:39:00|5894.5|5888.5|5895.5|5889.5|5895.5|5889.5|5894.5|5888.5|1
1641814750000|2022-01-10 11:39:10|5895.9|5889.9|5894.9|5888.9|5896|5890|5894.9|5888.9|2
1641814760000|2022-01-10 11:39:20|5895|5889|5895|5889|5895|5889|5895|5889|5
1641814770000|2022-01-10 11:39:30|||||||||9
1641814780000|2022-01-10 11:39:40|5895.1|5889.1|5895.5|5889.5|5896.5|5890.5|5895.1|5889.1|10
1641814790000|2022-01-10 11:39:50|5895.4|5889.4|5890.4|5884.4|5895.4|5889.4|5890.4|5884.4|3
1641814800000|2022-01-10 11:40:00|5891|5885|5892|5886|5892.5|5886.5|5891|5885|4
1641814810000|2022-01-10 11:40:10|5892.5|5886.5|5892.4|5886.4|5892.5|5886.5|5892.4|5886.4|1
1641814820000|2022-01-10 11:40:20|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|2
1641814830000|2022-01-10 11:40:30|5892.9|5886.9|5894|5888|5894.4|5888.4|5892.9|5886.9|0
1641814840000|2022-01-10 11:40:40|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894|5888|1
1641814870000|2022-01-10 11:41:10|5894|5888|5894|5888|5894|5888|5894|5888|0
1641814880000|2022-01-10 11:41:20|5893.3|5887.3|5893.5|5887.5|5893.5|5887.5|5893.3|5887.3|0
1641814900000|2022-01-10 11:41:40|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1641814910000|2022-01-10 11:41:50|5894.3|5888.3|5895.9|5889.9|5895.9|5889.9|5894.3|5888.3|1
1641814920000|2022-01-10 11:42:00|5895|5889|5895|5889|5895|5889|5895|5889|0
1641814930000|2022-01-10 11:42:10|5896|5890|5896.4|5890.4|5896.4|5890.4|5896|5890|1
1641814950000|2022-01-10 11:42:30|5897.5|5891.5|5899.9|5893.9|5899.9|5893.9|5897.5|5891.5|2
1641814960000|2022-01-10 11:42:40|5900|5894|5900|5894|5900|5894|5900|5894|0
1641814970000|2022-01-10 11:42:50|5899.6|5893.6|5898.5|5892.5|5899.6|5893.6|5898.5|5892.5|1
1641814980000|2022-01-10 11:43:00|5898|5892|5898|5892|5898|5892|5898|5892|0
1641814990000|2022-01-10 11:43:10|5898.1|5892.1|5898.5|5892.5|5898.5|5892.5|5898.1|5892.1|2
1641815000000|2022-01-10 11:43:20|||||||||1
1641815030000|2022-01-10 11:43:50|5898.9|5892.9|5898.5|5892.5|5898.9|5892.9|5898.5|5892.5|0
1641815040000|2022-01-10 11:44:00|5899|5893|5898.5|5892.5|5899|5893|5898.5|5892.5|0
1641815070000|2022-01-10 11:44:30|5899|5893|5899|5893|5899|5893|5899|5893|0
1641815080000|2022-01-10 11:44:40|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1641815090000|2022-01-10 11:44:50|5898.9|5892.9|5898.5|5892.5|5898.9|5892.9|5898.5|5892.5|0
1641815100000|2022-01-10 11:45:00|5899|5893|5898.8|5892.8|5899|5893|5898.2|5892.2|35
1641815110000|2022-01-10 11:45:10|5898.3|5892.3|5899.3|5893.3|5899.3|5893.3|5898.3|5892.3|0
1641815120000|2022-01-10 11:45:20|5899.8|5893.8|5899.8|5893.8|5900.3|5894.3|5898.6|5892.6|3
1641815130000|2022-01-10 11:45:30|5898.6|5892.6|5899.8|5893.8|5899.8|5893.8|5898.3|5892.3|3
1641815160000|2022-01-10 11:46:00|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1641815180000|2022-01-10 11:46:20|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|0
1641815190000|2022-01-10 11:46:30|5899.7|5893.7|5899.8|5893.8|5899.8|5893.8|5899.7|5893.7|0
1641815210000|2022-01-10 11:46:50|5899.4|5893.4|5898.3|5892.3|5899.4|5893.4|5897.6|5891.6|4
1641815220000|2022-01-10 11:47:00|5899.1|5893.1|5898.8|5892.8|5899.1|5893.1|5898.3|5892.3|0
1641815240000|2022-01-10 11:47:20|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|0
1641815290000|2022-01-10 11:48:10|5899.7|5893.7|5899.8|5893.8|5899.8|5893.8|5899.7|5893.7|0
1641815360000|2022-01-10 11:49:20|5899.7|5893.7|5899.8|5893.8|5899.8|5893.8|5899.7|5893.7|0
1641815460000|2022-01-10 11:51:00|5900.3|5894.3|5901.3|5895.3|5901.8|5895.8|5900.3|5894.3|2
1641815470000|2022-01-10 11:51:10|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|1
1641815480000|2022-01-10 11:51:20|5902.2|5896.2|5902.3|5896.3|5902.3|5896.3|5902.2|5896.2|0
1641815520000|2022-01-10 11:52:00|5903.3|5897.3|5901.3|5895.3|5903.3|5897.3|5900.8|5894.8|3
1641815560000|2022-01-10 11:52:40|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.3|5895.3|0
1641815570000|2022-01-10 11:52:50|5901.4|5895.4|5901.8|5895.8|5901.8|5895.8|5901.3|5895.3|0
1641815680000|2022-01-10 11:54:40|5902.2|5896.2|5902.3|5896.3|5902.3|5896.3|5902.2|5896.2|0
1641815700000|2022-01-10 11:55:00|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|0
1641815710000|2022-01-10 11:55:10|5902.2|5896.2|5901.8|5895.8|5902.8|5896.8|5901.8|5895.8|3
1641815730000|2022-01-10 11:55:30|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|4
1641815790000|2022-01-10 11:56:30|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|1
1641815830000|2022-01-10 11:57:10|5899.2|5893.2|5897.8|5891.8|5899.2|5893.2|5897.2|5891.2|3
1641815940000|2022-01-10 11:59:00|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|0
1641815950000|2022-01-10 11:59:10|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5
1641815960000|2022-01-10 11:59:20|5897|5891|5895.5|5889.5|5897|5891|5895.5|5889.5|4
1641815990000|2022-01-10 11:59:50|5895.1|5889.1|5895.5|5889.5|5895.5|5889.5|5894.9|5888.9|0
1641816000000|2022-01-10 12:00:00|5894.9|5888.9|5895.5|5889.5|5895.5|5889.5|5894.9|5888.9|5
1641816010000|2022-01-10 12:00:10|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641816020000|2022-01-10 12:00:20|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1641816030000|2022-01-10 12:00:30|5896.3|5890.3|5896.5|5890.5|5896.5|5890.5|5896.1|5890.1|0
1641816070000|2022-01-10 12:01:10|5896|5890|5896|5890|5896|5890|5896|5890|0
1641816080000|2022-01-10 12:01:20|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641816090000|2022-01-10 12:01:30|5896|5890|5896.5|5890.5|5896.5|5890.5|5896|5890|0
1641816100000|2022-01-10 12:01:40|5895.5|5889.5|5896.1|5890.1|5896.1|5890.1|5895.5|5889.5|3
1641816110000|2022-01-10 12:01:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641816120000|2022-01-10 12:02:00|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|1
1641816130000|2022-01-10 12:02:10|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1641816140000|2022-01-10 12:02:20|5897.3|5891.3|5899.5|5893.5|5899.5|5893.5|5897.3|5891.3|3
1641816150000|2022-01-10 12:02:30|5899.4|5893.4|5899|5893|5899.5|5893.5|5899|5893|0
1641816180000|2022-01-10 12:03:00|5898.6|5892.6|5899|5893|5899|5893|5898.6|5892.6|0
1641816190000|2022-01-10 12:03:10|5895.5|5889.5|5899.3|5893.3|5899.3|5893.3|5895.5|5889.5|5
1641816200000|2022-01-10 12:03:20|5898.9|5892.9|5898.9|5892.9|5899.3|5893.3|5898.4|5892.4|2
1641816210000|2022-01-10 12:03:30|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5897.6|5891.6|5
1641816220000|2022-01-10 12:03:40|5898|5892|5897.9|5891.9|5898.5|5892.5|5897.8|5891.8|0
1641816240000|2022-01-10 12:04:00|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1641816250000|2022-01-10 12:04:10|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1641816270000|2022-01-10 12:04:30|5898.5|5892.5|5898.9|5892.9|5898.9|5892.9|5898.5|5892.5|1
1641816280000|2022-01-10 12:04:40|5899|5893|5898.9|5892.9|5899|5893|5898.9|5892.9|0
1641816290000|2022-01-10 12:04:50|5899|5893|5898.4|5892.4|5899|5893|5898.4|5892.4|0
1641816300000|2022-01-10 12:05:00|5898|5892|5898|5892|5898|5892|5898|5892|1
1641816320000|2022-01-10 12:05:20|5895.3|5889.3|5895.4|5889.4|5895.8|5889.8|5895.3|5889.3|5
1641816330000|2022-01-10 12:05:30|5895.3|5889.3|5895.4|5889.4|5895.4|5889.4|5895.3|5889.3|0
1641816340000|2022-01-10 12:05:40|||||||||1
1641816360000|2022-01-10 12:06:00|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|0
1641816380000|2022-01-10 12:06:20|5895.7|5889.7|5897.4|5891.4|5897.4|5891.4|5895.7|5889.7|1
1641816390000|2022-01-10 12:06:30|5897.8|5891.8|5898.4|5892.4|5898.8|5892.8|5897.8|5891.8|0
1641816410000|2022-01-10 12:06:50|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|0
1641816420000|2022-01-10 12:07:00|5897.5|5891.5|5897.4|5891.4|5897.5|5891.5|5897.4|5891.4|0
1641816430000|2022-01-10 12:07:10|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|1
1641816440000|2022-01-10 12:07:20|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|0
1641816450000|2022-01-10 12:07:30|5898.2|5892.2|5898.7|5892.7|5898.7|5892.7|5898.2|5892.2|1
1641816460000|2022-01-10 12:07:40|5898.3|5892.3|5898.9|5892.9|5898.9|5892.9|5898.3|5892.3|0
1641816470000|2022-01-10 12:07:50|5898.2|5892.2|5898.9|5892.9|5898.9|5892.9|5898.2|5892.2|0
1641816500000|2022-01-10 12:08:20|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|5898.8|5892.8|0
1641816510000|2022-01-10 12:08:30|5898.4|5892.4|5897.7|5891.7|5898.4|5892.4|5897.7|5891.7|1
1641816520000|2022-01-10 12:08:40|5897.3|5891.3|5895.8|5889.8|5897.3|5891.3|5895.7|5889.7|1
1641816530000|2022-01-10 12:08:50|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|2
1641816560000|2022-01-10 12:09:20|5895.5|5889.5|5896.3|5890.3|5896.3|5890.3|5895.5|5889.5|0
1641816580000|2022-01-10 12:09:40|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1641816590000|2022-01-10 12:09:50|5896.3|5890.3|5894.4|5888.4|5896.3|5890.3|5894.4|5888.4|1
1641816600000|2022-01-10 12:10:00|5894.5|5888.5|5895|5889|5895|5889|5894.5|5888.5|2
1641816620000|2022-01-10 12:10:20|5895.4|5889.4|5896.4|5890.4|5896.4|5890.4|5895.4|5889.4|0
1641816660000|2022-01-10 12:11:00|5896|5890|5896.4|5890.4|5896.4|5890.4|5896|5890|0
1641816680000|2022-01-10 12:11:20|5896|5890|5896|5890|5896|5890|5896|5890|0
1641816690000|2022-01-10 12:11:30|5895.6|5889.6|5896.4|5890.4|5896.4|5890.4|5895.5|5889.5|0
1641816700000|2022-01-10 12:11:40|5894.9|5888.9|5894.6|5888.6|5896|5890|5894.6|5888.6|4
1641816720000|2022-01-10 12:12:00|5894.4|5888.4|5894|5888|5894.4|5888.4|5894|5888|5
1641816730000|2022-01-10 12:12:10|5893.9|5887.9|5893.3|5887.3|5893.9|5887.9|5891.9|5885.9|2
1641816740000|2022-01-10 12:12:20|5893.4|5887.4|5893.3|5887.3|5893.4|5887.4|5893.3|5887.3|0
1641816750000|2022-01-10 12:12:30|5893.4|5887.4|5893.8|5887.8|5893.8|5887.8|5893.4|5887.4|0
1641816760000|2022-01-10 12:12:40|5893.9|5887.9|5891.4|5885.4|5893.9|5887.9|5891.4|5885.4|4
1641816770000|2022-01-10 12:12:50|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|3
1641816780000|2022-01-10 12:13:00|5891.7|5885.7|5891.9|5885.9|5891.9|5885.9|5891.7|5885.7|1
1641816790000|2022-01-10 12:13:10|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1641816800000|2022-01-10 12:13:20|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|2
1641816810000|2022-01-10 12:13:30|5892.6|5886.6|5891.4|5885.4|5892.6|5886.6|5891.4|5885.4|1
1641816820000|2022-01-10 12:13:40|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5891.9|5885.9|0
1641816840000|2022-01-10 12:14:00|5892.5|5886.5|5889.8|5883.8|5892.5|5886.5|5889.8|5883.8|5
1641816850000|2022-01-10 12:14:10|5890.2|5884.2|5889.8|5883.8|5890.2|5884.2|5889.8|5883.8|0
1641816870000|2022-01-10 12:14:30|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|2
1641816880000|2022-01-10 12:14:40|5886|5880|5886|5880|5886|5880|5886|5880|6
1641816900000|2022-01-10 12:15:00|5885.6|5879.6|5886|5880|5886|5880|5885.6|5879.6|1
1641816910000|2022-01-10 12:15:10|5886.5|5880.5|5886|5880|5886.5|5880.5|5885.5|5879.5|3
1641816960000|2022-01-10 12:16:00|5885.5|5879.5|5884.5|5878.5|5885.5|5879.5|5883|5877|4
1641816970000|2022-01-10 12:16:10|5883.9|5877.9|5884|5878|5884|5878|5883.9|5877.9|1
1641816980000|2022-01-10 12:16:20|5884.4|5878.4|5884.9|5878.9|5884.9|5878.9|5884.4|5878.4|0
1641817000000|2022-01-10 12:16:40|5883.8|5877.8|5883.5|5877.5|5883.8|5877.8|5883.5|5877.5|2
1641817010000|2022-01-10 12:16:50|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884|5878|2
1641817020000|2022-01-10 12:17:00|5884|5878|5884.4|5878.4|5884.4|5878.4|5884|5878|0
1641817030000|2022-01-10 12:17:10|5884|5878|5884.4|5878.4|5884.4|5878.4|5884|5878|0
1641817040000|2022-01-10 12:17:20|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1641817050000|2022-01-10 12:17:30|5885.3|5879.3|5885.4|5879.4|5885.4|5879.4|5885.3|5879.3|0
1641817060000|2022-01-10 12:17:40|5885.3|5879.3|5886|5880|5886|5880|5884.5|5878.5|2
1641817070000|2022-01-10 12:17:50|5885.7|5879.7|5884.5|5878.5|5885.7|5879.7|5884.5|5878.5|1
1641817080000|2022-01-10 12:18:00|5884.7|5878.7|5885|5879|5885.5|5879.5|5883.7|5877.7|13
1641817090000|2022-01-10 12:18:10|5884.9|5878.9|5884.5|5878.5|5884.9|5878.9|5884.5|5878.5|0
1641817100000|2022-01-10 12:18:20|5884.9|5878.9|5885.2|5879.2|5885.5|5879.5|5884.9|5878.9|2
1641817130000|2022-01-10 12:18:50|5883|5877|5883.2|5877.2|5883.5|5877.5|5883|5877|2
1641817140000|2022-01-10 12:19:00|5883|5877|5883|5877|5883|5877|5882.7|5876.7|2
1641817160000|2022-01-10 12:19:20|5882.7|5876.7|5882.5|5876.5|5882.7|5876.7|5882.5|5876.5|1
1641817170000|2022-01-10 12:19:30|5883|5877|5883|5877|5883|5877|5883|5877|7
1641817180000|2022-01-10 12:19:40|5882.5|5876.5|5883|5877|5883|5877|5882.5|5876.5|2
1641817190000|2022-01-10 12:19:50|5882.5|5876.5|5883|5877|5883|5877|5882.5|5876.5|0
1641817200000|2022-01-10 12:20:00|5882.7|5876.7|5883.9|5877.9|5883.9|5877.9|5882.5|5876.5|1
1641817210000|2022-01-10 12:20:10|5884.5|5878.5|5884|5878|5884.5|5878.5|5884|5878|0
1641817220000|2022-01-10 12:20:20|5884.4|5878.4|5883.9|5877.9|5884.4|5878.4|5883.5|5877.5|1
1641817230000|2022-01-10 12:20:30|5883.4|5877.4|5882.4|5876.4|5883.4|5877.4|5882.4|5876.4|4
1641817240000|2022-01-10 12:20:40|5882.8|5876.8|5883|5877|5883|5877|5882.8|5876.8|3
1641817260000|2022-01-10 12:21:00|5884|5878|5884.9|5878.9|5884.9|5878.9|5884|5878|2
1641817270000|2022-01-10 12:21:10|5885.5|5879.5|5886|5880|5886|5880|5885.5|5879.5|0
1641817280000|2022-01-10 12:21:20|5886.5|5880.5|5887.7|5881.7|5888.4|5882.4|5886.5|5880.5|7
1641817300000|2022-01-10 12:21:40|5887.4|5881.4|5886.5|5880.5|5887.4|5881.4|5886.5|5880.5|6
1641817320000|2022-01-10 12:22:00|5886.4|5880.4|5884.9|5878.9|5886.4|5880.4|5884.9|5878.9|0
1641817330000|2022-01-10 12:22:10|5885|5879|5885|5879|5885|5879|5885|5879|0
1641817340000|2022-01-10 12:22:20|5885.5|5879.5|5886|5880|5886|5880|5885.5|5879.5|1
1641817350000|2022-01-10 12:22:30|5885.7|5879.7|5886.9|5880.9|5886.9|5880.9|5885.7|5879.7|0
1641817370000|2022-01-10 12:22:50|5887|5881|5887.5|5881.5|5887.5|5881.5|5887|5881|1
1641817380000|2022-01-10 12:23:00|5887.2|5881.2|5887.2|5881.2|5887.5|5881.5|5887.2|5881.2|1
1641817390000|2022-01-10 12:23:10|5887.4|5881.4|5888.5|5882.5|5888.5|5882.5|5887.4|5881.4|0
1641817400000|2022-01-10 12:23:20|5887.5|5881.5|5886.5|5880.5|5887.5|5881.5|5886.5|5880.5|1
1641817420000|2022-01-10 12:23:40|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5885.5|5879.5|0
1641817440000|2022-01-10 12:24:00|5887|5881|5887|5881|5887|5881|5886.5|5880.5|1
1641817470000|2022-01-10 12:24:30|5886.7|5880.7|5887|5881|5887|5881|5886.7|5880.7|1
1641817480000|2022-01-10 12:24:40|5886.4|5880.4|5887|5881|5887|5881|5886.4|5880.4|0
1641817500000|2022-01-10 12:25:00|5887.4|5881.4|5889.4|5883.4|5889.5|5883.5|5887.4|5881.4|2
1641817510000|2022-01-10 12:25:10|5889.5|5883.5|5889|5883|5890.3|5884.3|5889|5883|2
1641817560000|2022-01-10 12:26:00|5889.4|5883.4|5889.9|5883.9|5889.9|5883.9|5889.4|5883.4|0
1641817570000|2022-01-10 12:26:10|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.2|5882.2|3
1641817590000|2022-01-10 12:26:30|5888.4|5882.4|5887.5|5881.5|5888.4|5882.4|5887.5|5881.5|0
1641817600000|2022-01-10 12:26:40|5887.3|5881.3|5886.5|5880.5|5887.3|5881.3|5886.5|5880.5|1
1641817620000|2022-01-10 12:27:00|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|1
1641817630000|2022-01-10 12:27:10|5886|5880|5886|5880|5886|5880|5886|5880|0
1641817640000|2022-01-10 12:27:20|5885.5|5879.5|5885.5|5879.5|5886|5880|5885.5|5879.5|0
1641817660000|2022-01-10 12:27:40|5886|5880|5885.7|5879.7|5886|5880|5885.5|5879.5|6
1641817670000|2022-01-10 12:27:50|5885.3|5879.3|5885.2|5879.2|5885.3|5879.3|5885.2|5879.2|1
1641817680000|2022-01-10 12:28:00|5885.5|5879.5|5885.2|5879.2|5885.5|5879.5|5885.2|5879.2|0
1641817710000|2022-01-10 12:28:30|5885.5|5879.5|5885.2|5879.2|5885.5|5879.5|5885.2|5879.2|0
1641817720000|2022-01-10 12:28:40|5885.5|5879.5|5885.2|5879.2|5885.5|5879.5|5885.2|5879.2|0
1641817730000|2022-01-10 12:28:50|5885.5|5879.5|5886|5880|5886|5880|5885.5|5879.5|2
1641817740000|2022-01-10 12:29:00|5886.5|5880.5|5886.2|5880.2|5886.5|5880.5|5886|5880|0
1641817750000|2022-01-10 12:29:10|5885.7|5879.7|5886.5|5880.5|5886.5|5880.5|5885.7|5879.7|1
1641817760000|2022-01-10 12:29:20|5886.2|5880.2|5886.7|5880.7|5887|5881|5886|5880|2
1641817770000|2022-01-10 12:29:30|5886.5|5880.5|5887|5881|5887|5881|5886.5|5880.5|0
1641817780000|2022-01-10 12:29:40|5885.5|5879.5|5886|5880|5886.5|5880.5|5885.5|5879.5|4
1641817800000|2022-01-10 12:30:00|5886.4|5880.4|5886|5880|5886.4|5880.4|5886|5880|0
1641817820000|2022-01-10 12:30:20|5887|5881|5887|5881|5887|5881|5887|5881|1
1641817830000|2022-01-10 12:30:30|5886.5|5880.5|5887|5881|5887.5|5881.5|5886.5|5880.5|1
1641817840000|2022-01-10 12:30:40|5887.5|5881.5|5886.9|5880.9|5887.5|5881.5|5886.7|5880.7|0
1641817860000|2022-01-10 12:31:00|5887|5881|5886.7|5880.7|5887|5881|5886.5|5880.5|0
1641817870000|2022-01-10 12:31:10|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1641817880000|2022-01-10 12:31:20|5886.9|5880.9|5886.5|5880.5|5887|5881|5886.5|5880.5|0
1641817900000|2022-01-10 12:31:40|5886.4|5880.4|5883.5|5877.5|5886.5|5880.5|5883.5|5877.5|6
1641817910000|2022-01-10 12:31:50|5883.9|5877.9|5883.5|5877.5|5883.9|5877.9|5883.5|5877.5|0
1641817920000|2022-01-10 12:32:00|5883.9|5877.9|5885.5|5879.5|5885.5|5879.5|5883.9|5877.9|1
1641817930000|2022-01-10 12:32:10|5885.3|5879.3|5884.5|5878.5|5885.3|5879.3|5884.5|5878.5|0
1641817950000|2022-01-10 12:32:30|5883.7|5877.7|5883.5|5877.5|5884.5|5878.5|5883.5|5877.5|0
1641817960000|2022-01-10 12:32:40|5883|5877|5882.5|5876.5|5883|5877|5882.5|5876.5|8
1641817970000|2022-01-10 12:32:50|5876|5870|5875|5869|5876|5870|5875|5869|3
1641817980000|2022-01-10 12:33:00|5875.2|5869.2|5876.5|5870.5|5876.5|5870.5|5875.2|5869.2|2
1641817990000|2022-01-10 12:33:10|5876|5870|5875|5869|5876|5870|5875|5869|2
1641818000000|2022-01-10 12:33:20|5875.9|5869.9|5876|5870|5876.5|5870.5|5875.9|5869.9|0
1641818010000|2022-01-10 12:33:30|||||||||1
1641818020000|2022-01-10 12:33:40|5876.2|5870.2|5877|5871|5877|5871|5876.2|5870.2|0
1641818050000|2022-01-10 12:34:10|5876.7|5870.7|5877|5871|5877|5871|5876.5|5870.5|0
1641818080000|2022-01-10 12:34:40|5877.5|5871.5|5878|5872|5878|5872|5877.5|5871.5|1
1641818100000|2022-01-10 12:35:00|5878.3|5872.3|5877.5|5871.5|5878.3|5872.3|5877.5|5871.5|1
1641818130000|2022-01-10 12:35:30|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|0
1641818150000|2022-01-10 12:35:50|5878.4|5872.4|5878|5872|5878.4|5872.4|5878|5872|1
1641818160000|2022-01-10 12:36:00|5877.4|5871.4|5877.5|5871.5|5878|5872|5876.4|5870.4|3
1641818170000|2022-01-10 12:36:10|5877.2|5871.2|5876.5|5870.5|5877.2|5871.2|5876.5|5870.5|1
1641818180000|2022-01-10 12:36:20|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|1
1641818190000|2022-01-10 12:36:30|5877|5871|5876.5|5870.5|5877.2|5871.2|5876.5|5870.5|1
1641818200000|2022-01-10 12:36:40|5877.4|5871.4|5878|5872|5878.5|5872.5|5876.9|5870.9|1
1641818210000|2022-01-10 12:36:50|5876.2|5870.2|5877.4|5871.4|5877.4|5871.4|5876.2|5870.2|4
1641818220000|2022-01-10 12:37:00|5877|5871|5876.7|5870.7|5877|5871|5875|5869|1
1641818230000|2022-01-10 12:37:10|5877|5871|5877|5871|5877|5871|5877|5871|0
1641818250000|2022-01-10 12:37:30|5877.4|5871.4|5876.5|5870.5|5877.4|5871.4|5876.5|5870.5|3
1641818270000|2022-01-10 12:37:50|5876.9|5870.9|5877.4|5871.4|5877.4|5871.4|5876.9|5870.9|0
1641818280000|2022-01-10 12:38:00|5877.5|5871.5|5878|5872|5878|5872|5877.5|5871.5|0
1641818290000|2022-01-10 12:38:10|5876.5|5870.5|5876.9|5870.9|5876.9|5870.9|5876.5|5870.5|1
1641818300000|2022-01-10 12:38:20|5877|5871|5878|5872|5878|5872|5877|5871|1
1641818340000|2022-01-10 12:39:00|5877.2|5871.2|5877|5871|5877.2|5871.2|5877|5871|1
1641818360000|2022-01-10 12:39:20|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|2
1641818370000|2022-01-10 12:39:30|5877.5|5871.5|5880.5|5874.5|5880.5|5874.5|5877.5|5871.5|1
1641818400000|2022-01-10 12:40:00|||||||||1
1641818410000|2022-01-10 12:40:10|5880.2|5874.2|5880.5|5874.5|5880.5|5874.5|5879.9|5873.9|2
1641818430000|2022-01-10 12:40:30|5880.9|5874.9|5880.5|5874.5|5880.9|5874.9|5880.4|5874.4|4
1641818460000|2022-01-10 12:41:00|5881|5875|5881.9|5875.9|5881.9|5875.9|5881|5875|0
1641818470000|2022-01-10 12:41:10|5881.5|5875.5|5881.5|5875.5|5882|5876|5881.4|5875.4|3
1641818480000|2022-01-10 12:41:20|5882|5876|5881.9|5875.9|5882|5876|5881.9|5875.9|1
1641818490000|2022-01-10 12:41:30|5882|5876|5882|5876|5882|5876|5882|5876|0
1641818500000|2022-01-10 12:41:40|5880.9|5874.9|5881.7|5875.7|5881.7|5875.7|5880.9|5874.9|4
1641818510000|2022-01-10 12:41:50|5881.9|5875.9|5884.5|5878.5|5885|5879|5881.9|5875.9|5
1641818520000|2022-01-10 12:42:00|5884.4|5878.4|5884|5878|5884.4|5878.4|5883.3|5877.3|0
1641818540000|2022-01-10 12:42:20|5884.9|5878.9|5885.4|5879.4|5885.4|5879.4|5884.9|5878.9|2
1641818550000|2022-01-10 12:42:30|5885.5|5879.5|5884|5878|5886|5880|5884|5878|16
1641818560000|2022-01-10 12:42:40|5884.4|5878.4|5884.5|5878.5|5884.5|5878.5|5884|5878|0
1641818570000|2022-01-10 12:42:50|5884|5878|5882.5|5876.5|5884.2|5878.2|5882.5|5876.5|2
1641818580000|2022-01-10 12:43:00|5881.5|5875.5|5881|5875|5882.5|5876.5|5880.5|5874.5|25
1641818590000|2022-01-10 12:43:10|5880.9|5874.9|5880.5|5874.5|5880.9|5874.9|5879.4|5873.4|1
1641818600000|2022-01-10 12:43:20|5880.2|5874.2|5880.5|5874.5|5880.5|5874.5|5880|5874|0
1641818610000|2022-01-10 12:43:30|5879.4|5873.4|5879.5|5873.5|5880|5874|5879.4|5873.4|7
1641818630000|2022-01-10 12:43:50|5879.9|5873.9|5879.5|5873.5|5879.9|5873.9|5879.5|5873.5|0
1641818640000|2022-01-10 12:44:00|5879.2|5873.2|5880.2|5874.2|5880.2|5874.2|5879.2|5873.2|0
1641818670000|2022-01-10 12:44:30|5880.5|5874.5|5881.2|5875.2|5881.2|5875.2|5880.5|5874.5|0
1641818680000|2022-01-10 12:44:40|5881|5875|5881.2|5875.2|5881.2|5875.2|5881|5875|0
1641818700000|2022-01-10 12:45:00|5881|5875|5881|5875|5881|5875|5881|5875|1
1641818750000|2022-01-10 12:45:50|5881.9|5875.9|5881|5875|5881.9|5875.9|5881|5875|1
1641818760000|2022-01-10 12:46:00|5881.9|5875.9|5881.5|5875.5|5882.4|5876.4|5881.5|5875.5|1
1641818780000|2022-01-10 12:46:20|5880|5874|5880.7|5874.7|5880.7|5874.7|5880|5874|0
1641818800000|2022-01-10 12:46:40|5881|5875|5881|5875|5881|5875|5881|5875|0
1641818810000|2022-01-10 12:46:50|5880.9|5874.9|5879.4|5873.4|5880.9|5874.9|5879.4|5873.4|12
1641818820000|2022-01-10 12:47:00|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.4|5873.4|8
1641818830000|2022-01-10 12:47:10|5880.4|5874.4|5880|5874|5880.9|5874.9|5880|5874|3
1641818840000|2022-01-10 12:47:20|5880.4|5874.4|5880|5874|5880.4|5874.4|5880|5874|0
1641818850000|2022-01-10 12:47:30|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5879.4|5873.4|0
1641818860000|2022-01-10 12:47:40|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|0
1641818870000|2022-01-10 12:47:50|5881.4|5875.4|5881.5|5875.5|5882|5876|5881.4|5875.4|0
1641818880000|2022-01-10 12:48:00|5882|5876|5882.9|5876.9|5883.5|5877.5|5882|5876|7
1641818890000|2022-01-10 12:48:10|5883.4|5877.4|5889.9|5883.9|5889.9|5883.9|5883.4|5877.4|1
1641818900000|2022-01-10 12:48:20|5889.5|5883.5|5889.9|5883.9|5891.4|5885.4|5889.4|5883.4|9
1641818910000|2022-01-10 12:48:30|5889.7|5883.7|5889.4|5883.4|5889.7|5883.7|5889.4|5883.4|5
1641818920000|2022-01-10 12:48:40|5889.2|5883.2|5889|5883|5889.2|5883.2|5889|5883|0
1641818930000|2022-01-10 12:48:50|5888.7|5882.7|5888.5|5882.5|5888.7|5882.7|5888.5|5882.5|0
1641818940000|2022-01-10 12:49:00|5888.9|5882.9|5889.4|5883.4|5890.4|5884.4|5888.9|5882.9|25
1641818960000|2022-01-10 12:49:20|5890.4|5884.4|5889.4|5883.4|5890.4|5884.4|5889.4|5883.4|1
1641819000000|2022-01-10 12:50:00|5888.9|5882.9|5887.9|5881.9|5888.9|5882.9|5887.9|5881.9|3
1641819010000|2022-01-10 12:50:10|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5
1641819020000|2022-01-10 12:50:20|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.4|5880.4|5
1641819030000|2022-01-10 12:50:30|5886.4|5880.4|5886|5880|5886.4|5880.4|5886|5880|0
1641819040000|2022-01-10 12:50:40|5885.7|5879.7|5884.9|5878.9|5885.7|5879.7|5884.9|5878.9|0
1641819050000|2022-01-10 12:50:50|||||||||1
1641819060000|2022-01-10 12:51:00|5884|5878|5887|5881|5888.4|5882.4|5884|5878|3
1641819070000|2022-01-10 12:51:10|5886.9|5880.9|5886.9|5880.9|5887|5881|5886.9|5880.9|1
1641819080000|2022-01-10 12:51:20|5886.5|5880.5|5884.4|5878.4|5886.5|5880.5|5884.4|5878.4|5
1641819100000|2022-01-10 12:51:40|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|4
1641819110000|2022-01-10 12:51:50|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1641819120000|2022-01-10 12:52:00|5881.2|5875.2|5879.9|5873.9|5881.2|5875.2|5879.9|5873.9|2
1641819130000|2022-01-10 12:52:10|5881.5|5875.5|5882.9|5876.9|5883.9|5877.9|5881.5|5875.5|8
1641819150000|2022-01-10 12:52:30|5883|5877|5882.4|5876.4|5883.4|5877.4|5882.4|5876.4|12
1641819160000|2022-01-10 12:52:40|5883|5877|5882.5|5876.5|5883|5877|5882.5|5876.5|4
1641819190000|2022-01-10 12:53:10|5883|5877|5883.5|5877.5|5883.5|5877.5|5883|5877|3
1641819200000|2022-01-10 12:53:20|5885|5879|5884.9|5878.9|5885|5879|5884.9|5878.9|1
1641819210000|2022-01-10 12:53:30|5885|5879|5885|5879|5885|5879|5885|5879|0
1641819220000|2022-01-10 12:53:40|5885.4|5879.4|5885.9|5879.9|5885.9|5879.9|5885.4|5879.4|0
1641819230000|2022-01-10 12:53:50|5884.9|5878.9|5886|5880|5886|5880|5884.9|5878.9|1
1641819240000|2022-01-10 12:54:00|5886.5|5880.5|5887.9|5881.9|5887.9|5881.9|5886.5|5880.5|3
1641819250000|2022-01-10 12:54:10|5889.1|5883.1|5890.5|5884.5|5891.5|5885.5|5889.1|5883.1|15
1641819270000|2022-01-10 12:54:30|5892.4|5886.4|5890.4|5884.4|5892.4|5886.4|5890.3|5884.3|4
1641819300000|2022-01-10 12:55:00|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|5889.5|5883.5|1
1641819310000|2022-01-10 12:55:10|5890|5884|5890.9|5884.9|5890.9|5884.9|5890|5884|1
1641819320000|2022-01-10 12:55:20|5890.4|5884.4|5890|5884|5890.4|5884.4|5890|5884|0
1641819330000|2022-01-10 12:55:30|5889.5|5883.5|5890|5884|5890|5884|5889.5|5883.5|0
1641819340000|2022-01-10 12:55:40|5889.7|5883.7|5888.5|5882.5|5889.7|5883.7|5888.5|5882.5|0
1641819350000|2022-01-10 12:55:50|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|1
1641819360000|2022-01-10 12:56:00|5887.9|5881.9|5887.5|5881.5|5887.9|5881.9|5887.2|5881.2|2
1641819370000|2022-01-10 12:56:10|5887.9|5881.9|5887.5|5881.5|5888|5882|5887.5|5881.5|1
1641819390000|2022-01-10 12:56:30|5888|5882|5887.4|5881.4|5888|5882|5887.4|5881.4|2
1641819400000|2022-01-10 12:56:40|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1641819410000|2022-01-10 12:56:50|5888.3|5882.3|5887.5|5881.5|5888.3|5882.3|5887.5|5881.5|3
1641819420000|2022-01-10 12:57:00|5886.5|5880.5|5885.5|5879.5|5887|5881|5885.5|5879.5|7
1641819430000|2022-01-10 12:57:10|5887|5881|5886.5|5880.5|5887|5881|5886.5|5880.5|8
1641819440000|2022-01-10 12:57:20|5886.8|5880.8|5889.4|5883.4|5889.4|5883.4|5886.8|5880.8|2
1641819460000|2022-01-10 12:57:40|5889|5883|5889|5883|5889|5883|5889|5883|4
1641819480000|2022-01-10 12:58:00|5889.5|5883.5|5888.5|5882.5|5889.5|5883.5|5888.5|5882.5|1
1641819490000|2022-01-10 12:58:10|5888.2|5882.2|5887.5|5881.5|5888.2|5882.2|5887.5|5881.5|1
1641819510000|2022-01-10 12:58:30|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1641819530000|2022-01-10 12:58:50|5887|5881|5887.4|5881.4|5887.5|5881.5|5887|5881|0
1641819540000|2022-01-10 12:59:00|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1641819560000|2022-01-10 12:59:20|5887.4|5881.4|5887.4|5881.4|5887.5|5881.5|5887.4|5881.4|0
1641819570000|2022-01-10 12:59:30|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.4|5881.4|0
1641819580000|2022-01-10 12:59:40|5887.4|5881.4|5887.4|5881.4|5887.5|5881.5|5887|5881|0
1641819590000|2022-01-10 12:59:50|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1641819600000|2022-01-10 13:00:00|5887|5881|5888.5|5882.5|5888.5|5882.5|5886.9|5880.9|7
1641819610000|2022-01-10 13:00:10|5888.9|5882.9|5890|5884|5890|5884|5888.9|5882.9|1
1641819620000|2022-01-10 13:00:20|5889.5|5883.5|5890|5884|5890|5884|5889.5|5883.5|0
1641819630000|2022-01-10 13:00:30|5889.9|5883.9|5890|5884|5890|5884|5889.4|5883.4|1
1641819640000|2022-01-10 13:00:40|5889.5|5883.5|5888.5|5882.5|5889.9|5883.9|5888.5|5882.5|2
1641819650000|2022-01-10 13:00:50|5889|5883|5887.5|5881.5|5889|5883|5887.5|5881.5|0
1641819660000|2022-01-10 13:01:00|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.4|5882.4|1
1641819670000|2022-01-10 13:01:10|5888.4|5882.4|5884.7|5878.7|5888.4|5882.4|5884|5878|1
1641819680000|2022-01-10 13:01:20|5883|5877|5883.5|5877.5|5883.7|5877.7|5883|5877|0
1641819690000|2022-01-10 13:01:30|5883.9|5877.9|5884.3|5878.3|5884.3|5878.3|5883.9|5877.9|2
1641819700000|2022-01-10 13:01:40|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5883.8|5877.8|11
1641819710000|2022-01-10 13:01:50|5883.7|5877.7|5884.2|5878.2|5884.2|5878.2|5883.7|5877.7|0
1641819720000|2022-01-10 13:02:00|5883.8|5877.8|5882.5|5876.5|5883.8|5877.8|5882.5|5876.5|0
1641819730000|2022-01-10 13:02:10|5882.2|5876.2|5882.5|5876.5|5882.5|5876.5|5882|5876|0
1641819740000|2022-01-10 13:02:20|5881.9|5875.9|5880.5|5874.5|5881.9|5875.9|5880.5|5874.5|6
1641819750000|2022-01-10 13:02:30|5881.2|5875.2|5881.7|5875.7|5881.7|5875.7|5881.2|5875.2|0
1641819760000|2022-01-10 13:02:40|5881.2|5875.2|5880.9|5874.9|5881.5|5875.5|5880.5|5874.5|8
1641819770000|2022-01-10 13:02:50|5880.7|5874.7|5881.7|5875.7|5882|5876|5880.5|5874.5|0
1641819780000|2022-01-10 13:03:00|5881.2|5875.2|5880|5874|5881.2|5875.2|5880|5874|16
1641819820000|2022-01-10 13:03:40|5880.5|5874.5|5882.2|5876.2|5882.2|5876.2|5880.5|5874.5|4
1641819840000|2022-01-10 13:04:00|5881.7|5875.7|5882.2|5876.2|5882.2|5876.2|5881.7|5875.7|0
1641819870000|2022-01-10 13:04:30|5881.5|5875.5|5882|5876|5882|5876|5881.4|5875.4|0
1641819880000|2022-01-10 13:04:40|5881.3|5875.3|5881|5875|5881.3|5875.3|5881|5875|2
1641819900000|2022-01-10 13:05:00|5882|5876|5882|5876|5882|5876|5882|5876|0
1641819910000|2022-01-10 13:05:10|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|3
1641819920000|2022-01-10 13:05:20|5879.7|5873.7|5881.5|5875.5|5882.5|5876.5|5879.7|5873.7|2
1641819930000|2022-01-10 13:05:30|5881.9|5875.9|5882.5|5876.5|5882.5|5876.5|5881.9|5875.9|0
1641819940000|2022-01-10 13:05:40|5882.9|5876.9|5882.5|5876.5|5882.9|5876.9|5882.4|5876.4|1
1641819950000|2022-01-10 13:05:50|5883.3|5877.3|5884|5878|5884|5878|5882.5|5876.5|2
1641819960000|2022-01-10 13:06:00|5883.5|5877.5|5882|5876|5883.5|5877.5|5881.5|5875.5|6
1641819970000|2022-01-10 13:06:10|5882.5|5876.5|5883|5877|5883|5877|5881.5|5875.5|3
1641819980000|2022-01-10 13:06:20|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1641819990000|2022-01-10 13:06:30|5881.5|5875.5|5882|5876|5882|5876|5880.5|5874.5|6
1641820000000|2022-01-10 13:06:40|5881.5|5875.5|5882.9|5876.9|5882.9|5876.9|5881.5|5875.5|2
1641820010000|2022-01-10 13:06:50|5883|5877|5882.5|5876.5|5883|5877|5881.5|5875.5|9
1641820020000|2022-01-10 13:07:00|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5881.5|5875.5|1
1641820030000|2022-01-10 13:07:10|5881.5|5875.5|5881.4|5875.4|5882.8|5876.8|5881.4|5875.4|3
1641820040000|2022-01-10 13:07:20|5881.8|5875.8|5882.9|5876.9|5882.9|5876.9|5881.8|5875.8|0
1641820050000|2022-01-10 13:07:30|5882|5876|5882|5876|5882|5876|5882|5876|2
1641820060000|2022-01-10 13:07:40|5882.5|5876.5|5882.5|5876.5|5882.9|5876.9|5882.5|5876.5|0
1641820070000|2022-01-10 13:07:50|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1641820080000|2022-01-10 13:08:00|5882.5|5876.5|5883.5|5877.5|5883.9|5877.9|5882|5876|2
1641820090000|2022-01-10 13:08:10|5882.8|5876.8|5886.5|5880.5|5887.4|5881.4|5882.5|5876.5|6
1641820100000|2022-01-10 13:08:20|5887|5881|5886.9|5880.9|5887|5881|5886|5880|1
1641820110000|2022-01-10 13:08:30|5887.7|5881.7|5887.5|5881.5|5887.9|5881.9|5887.5|5881.5|2
1641820120000|2022-01-10 13:08:40|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|0
1641820130000|2022-01-10 13:08:50|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1641820140000|2022-01-10 13:09:00|5888|5882|5888|5882|5888.4|5882.4|5887.9|5881.9|5
1641820150000|2022-01-10 13:09:10|5887.7|5881.7|5887.9|5881.9|5887.9|5881.9|5886.5|5880.5|2
1641820160000|2022-01-10 13:09:20|5888|5882|5893.5|5887.5|5893.9|5887.9|5888|5882|7
1641820170000|2022-01-10 13:09:30|5894.4|5888.4|5895.5|5889.5|5895.5|5889.5|5894.4|5888.4|4
1641820180000|2022-01-10 13:09:40|5895.2|5889.2|5895|5889|5895.2|5889.2|5895|5889|3
1641820190000|2022-01-10 13:09:50|5895.4|5889.4|5895|5889|5895.4|5889.4|5895|5889|1
1641820210000|2022-01-10 13:10:10|5894.9|5888.9|5895|5889|5895|5889|5894.9|5888.9|0
1641820230000|2022-01-10 13:10:30|5894.9|5888.9|5895|5889|5895|5889|5894.9|5888.9|0
1641820240000|2022-01-10 13:10:40|5895.4|5889.4|5895.5|5889.5|5895.5|5889.5|5895.4|5889.4|0
1641820250000|2022-01-10 13:10:50|5895.9|5889.9|5896.4|5890.4|5896.4|5890.4|5895.9|5889.9|1
1641820260000|2022-01-10 13:11:00|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5894.4|5888.4|1
1641820270000|2022-01-10 13:11:10|5895|5889|5895|5889|5895|5889|5895|5889|0
1641820280000|2022-01-10 13:11:20|5894.9|5888.9|5894|5888|5894.9|5888.9|5894|5888|1
1641820300000|2022-01-10 13:11:40|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|0
1641820310000|2022-01-10 13:11:50|5892.5|5886.5|5891.5|5885.5|5892.5|5886.5|5891.5|5885.5|5
1641820330000|2022-01-10 13:12:10|5891.9|5885.9|5892|5886|5892|5886|5891.9|5885.9|0
1641820340000|2022-01-10 13:12:20|5894|5888|5894|5888|5894|5888|5894|5888|12
1641820350000|2022-01-10 13:12:30|5895|5889|5892.9|5886.9|5895|5889|5892.9|5886.9|1
1641820360000|2022-01-10 13:12:40|5893|5887|5893.4|5887.4|5893.4|5887.4|5893|5887|0
1641820370000|2022-01-10 13:12:50|5893.8|5887.8|5893.4|5887.4|5894.4|5888.4|5893.4|5887.4|1
1641820420000|2022-01-10 13:13:40|5892.5|5886.5|5893|5887|5893|5887|5892.4|5886.4|1
1641820430000|2022-01-10 13:13:50|5893.4|5887.4|5892.9|5886.9|5893.5|5887.5|5892.9|5886.9|2
1641820440000|2022-01-10 13:14:00|5893.3|5887.3|5893.4|5887.4|5893.4|5887.4|5893.3|5887.3|1
1641820450000|2022-01-10 13:14:10|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1641820460000|2022-01-10 13:14:20|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|2
1641820470000|2022-01-10 13:14:30|5896.4|5890.4|5898.5|5892.5|5898.7|5892.7|5896.4|5890.4|2
1641820480000|2022-01-10 13:14:40|5897.9|5891.9|5898.4|5892.4|5898.5|5892.5|5897.9|5891.9|1
1641820490000|2022-01-10 13:14:50|5898.5|5892.5|5895.4|5889.4|5898.5|5892.5|5895.4|5889.4|3
1641820510000|2022-01-10 13:15:10|5894.9|5888.9|5895.4|5889.4|5895.4|5889.4|5893.7|5887.7|1
1641820520000|2022-01-10 13:15:20|5895.8|5889.8|5897.4|5891.4|5897.4|5891.4|5895.8|5889.8|0
1641820530000|2022-01-10 13:15:30|5897|5891|5896.9|5890.9|5897|5891|5896.9|5890.9|0
1641820560000|2022-01-10 13:16:00|5896.4|5890.4|5894|5888|5896.4|5890.4|5893.4|5887.4|3
1641820580000|2022-01-10 13:16:20|5894.5|5888.5|5894|5888|5894.5|5888.5|5893.7|5887.7|2
1641820600000|2022-01-10 13:16:40|5894.5|5888.5|5893.5|5887.5|5894.9|5888.9|5893.5|5887.5|4
1641820610000|2022-01-10 13:16:50|5893.9|5887.9|5893.5|5887.5|5894|5888|5893.5|5887.5|1
1641820620000|2022-01-10 13:17:00|5893.4|5887.4|5893.5|5887.5|5893.5|5887.5|5893.4|5887.4|0
1641820640000|2022-01-10 13:17:20|5893.9|5887.9|5893.5|5887.5|5893.9|5887.9|5893.5|5887.5|0
1641820650000|2022-01-10 13:17:30|5893.2|5887.2|5893|5887|5893.2|5887.2|5893|5887|0
1641820680000|2022-01-10 13:18:00|5892.9|5886.9|5891.4|5885.4|5892.9|5886.9|5891.4|5885.4|3
1641820690000|2022-01-10 13:18:10|5892|5886|5892.8|5886.8|5892.8|5886.8|5891|5885|1
1641820700000|2022-01-10 13:18:20|5892.4|5886.4|5891.9|5885.9|5892.4|5886.4|5891.9|5885.9|0
1641820720000|2022-01-10 13:18:40|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|0
1641820730000|2022-01-10 13:18:50|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1641820750000|2022-01-10 13:19:10|5888.9|5882.9|5888|5882|5888.9|5882.9|5888|5882|2
1641820760000|2022-01-10 13:19:20|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1641820770000|2022-01-10 13:19:30|5888|5882|5889.5|5883.5|5889.5|5883.5|5887.9|5881.9|0
1641820790000|2022-01-10 13:19:50|5889.9|5883.9|5892.5|5886.5|5893|5887|5889.9|5883.9|1
1641820800000|2022-01-10 13:20:00|5893|5887|5896.5|5890.5|5896.5|5890.5|5892.2|5886.2|4
1641820810000|2022-01-10 13:20:10|5897|5891|5896.4|5890.4|5897.4|5891.4|5896.2|5890.2|3
1641820820000|2022-01-10 13:20:20|5897|5891|5896.5|5890.5|5897|5891|5896.5|5890.5|1
1641820830000|2022-01-10 13:20:30|5896.9|5890.9|5898|5892|5898.5|5892.5|5896.9|5890.9|6
1641820850000|2022-01-10 13:20:50|5897|5891|5897|5891|5897.5|5891.5|5897|5891|1
1641820860000|2022-01-10 13:21:00|5897.9|5891.9|5898|5892|5898.5|5892.5|5897.9|5891.9|3
1641820870000|2022-01-10 13:21:10|5897.9|5891.9|5898|5892|5898|5892|5897.9|5891.9|1
1641820880000|2022-01-10 13:21:20|5897.9|5891.9|5897|5891|5898|5892|5897|5891|3
1641820890000|2022-01-10 13:21:30|5896.7|5890.7|5896.5|5890.5|5896.7|5890.7|5896.5|5890.5|0
1641820900000|2022-01-10 13:21:40|5896.7|5890.7|5895.5|5889.5|5897|5891|5895.5|5889.5|3
1641820920000|2022-01-10 13:22:00|5895.4|5889.4|5895|5889|5895.5|5889.5|5895|5889|3
1641820960000|2022-01-10 13:22:40|5895.5|5889.5|5894|5888|5895.9|5889.9|5893.5|5887.5|8
1641820970000|2022-01-10 13:22:50|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1641820980000|2022-01-10 13:23:00|5894.9|5888.9|5894.4|5888.4|5894.9|5888.9|5894.4|5888.4|0
1641820990000|2022-01-10 13:23:10|5894|5888|5894.4|5888.4|5894.4|5888.4|5894|5888|0
1641821020000|2022-01-10 13:23:40|5894|5888|5894|5888|5894|5888|5893.7|5887.7|0
1641821030000|2022-01-10 13:23:50|5893.7|5887.7|5893.5|5887.5|5894|5888|5893.5|5887.5|0
1641821040000|2022-01-10 13:24:00|5894.8|5888.8|5893.5|5887.5|5894.8|5888.8|5893.5|5887.5|3
1641821050000|2022-01-10 13:24:10|5893|5887|5892.5|5886.5|5893|5887|5892.5|5886.5|2
1641821060000|2022-01-10 13:24:20|5893.5|5887.5|5895|5889|5895|5889|5893.5|5887.5|1
1641821070000|2022-01-10 13:24:30|5896|5890|5894.9|5888.9|5896.5|5890.5|5894.4|5888.4|7
1641821080000|2022-01-10 13:24:40|5894.5|5888.5|5895|5889|5895|5889|5894.5|5888.5|3
1641821090000|2022-01-10 13:24:50|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|4
1641821100000|2022-01-10 13:25:00|5897.5|5891.5|5898.4|5892.4|5898.5|5892.5|5897.4|5891.4|6
1641821110000|2022-01-10 13:25:10|5898.9|5892.9|5899.9|5893.9|5899.9|5893.9|5898.5|5892.5|2
1641821120000|2022-01-10 13:25:20|5900.3|5894.3|5900|5894|5900.3|5894.3|5899.5|5893.5|1
1641821130000|2022-01-10 13:25:30|5901.4|5895.4|5902.9|5896.9|5902.9|5896.9|5901.4|5895.4|8
1641821140000|2022-01-10 13:25:40|5903.3|5897.3|5900.9|5894.9|5903.4|5897.4|5900.9|5894.9|6
1641821150000|2022-01-10 13:25:50|5901|5895|5897.9|5891.9|5901|5895|5897.9|5891.9|3
1641821160000|2022-01-10 13:26:00|5899.4|5893.4|5898.4|5892.4|5899.8|5893.8|5898.4|5892.4|2
1641821180000|2022-01-10 13:26:20|5898|5892|5896.4|5890.4|5898|5892|5896.4|5890.4|0
1641821190000|2022-01-10 13:26:30|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|1
1641821200000|2022-01-10 13:26:40|5894.7|5888.7|5892.7|5886.7|5894.7|5888.7|5892.7|5886.7|4
1641821220000|2022-01-10 13:27:00|5892|5886|5891.9|5885.9|5892.5|5886.5|5891.9|5885.9|1
1641821230000|2022-01-10 13:27:10|5891.5|5885.5|5891.4|5885.4|5891.5|5885.5|5891.4|5885.4|0
1641821240000|2022-01-10 13:27:20|5890.5|5884.5|5890.4|5884.4|5890.5|5884.5|5890.4|5884.4|2
1641821250000|2022-01-10 13:27:30|5889.5|5883.5|5890|5884|5890|5884|5889.5|5883.5|1
1641821260000|2022-01-10 13:27:40|5889.4|5883.4|5887|5881|5889.4|5883.4|5887|5881|7
1641821280000|2022-01-10 13:28:00|5887.4|5881.4|5889.4|5883.4|5889.4|5883.4|5887.4|5881.4|7
1641821290000|2022-01-10 13:28:10|5889|5883|5889.4|5883.4|5889.4|5883.4|5889|5883|0
1641821300000|2022-01-10 13:28:20|5889|5883|5887.5|5881.5|5889|5883|5887.5|5881.5|1
1641821320000|2022-01-10 13:28:40|5888.5|5882.5|5888.4|5882.4|5888.5|5882.5|5887.9|5881.9|0
1641821330000|2022-01-10 13:28:50|5888|5882|5888.8|5882.8|5888.8|5882.8|5887.9|5881.9|0
1641821340000|2022-01-10 13:29:00|5888.9|5882.9|5887.9|5881.9|5888.9|5882.9|5887.9|5881.9|2
1641821350000|2022-01-10 13:29:10|5887.5|5881.5|5887.9|5881.9|5887.9|5881.9|5887.5|5881.5|0
1641821360000|2022-01-10 13:29:20|5888.3|5882.3|5890|5884|5890|5884|5888.3|5882.3|0
1641821370000|2022-01-10 13:29:30|5889.9|5883.9|5889.9|5883.9|5890|5884|5889.5|5883.5|0
1641821380000|2022-01-10 13:29:40|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|0
1641821390000|2022-01-10 13:29:50|5888.9|5882.9|5889.4|5883.4|5889.4|5883.4|5888.9|5882.9|2
1641821400000|2022-01-10 13:30:00|5889.8|5883.8|5890.9|5884.9|5891.4|5885.4|5889.8|5883.8|2
1641821410000|2022-01-10 13:30:10|5891|5885|5891|5885|5891|5885|5891|5885|0
1641821420000|2022-01-10 13:30:20|5891.4|5885.4|5893.4|5887.4|5893.4|5887.4|5891.4|5885.4|2
1641821430000|2022-01-10 13:30:30|5893.8|5887.8|5894.9|5888.9|5894.9|5888.9|5893.8|5887.8|11
1641821440000|2022-01-10 13:30:40|5894.5|5888.5|5894.9|5888.9|5894.9|5888.9|5894.5|5888.5|5
1641821450000|2022-01-10 13:30:50|5894.8|5888.8|5893.9|5887.9|5894.8|5888.8|5893.9|5887.9|2
1641821480000|2022-01-10 13:31:20|5893.5|5887.5|5893.4|5887.4|5893.5|5887.5|5893.4|5887.4|0
1641821490000|2022-01-10 13:31:30|5894.2|5888.2|5893.9|5887.9|5894.2|5888.2|5893.9|5887.9|1
1641821500000|2022-01-10 13:31:40|5894.4|5888.4|5894.4|5888.4|5894.9|5888.9|5894|5888|2
1641821510000|2022-01-10 13:31:50|5894.9|5888.9|5893.7|5887.7|5894.9|5888.9|5893.5|5887.5|6
1641821520000|2022-01-10 13:32:00|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|1
1641821530000|2022-01-10 13:32:10|5893|5887|5893.4|5887.4|5893.4|5887.4|5893|5887|2
1641821540000|2022-01-10 13:32:20|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1641821550000|2022-01-10 13:32:30|5894|5888|5891.4|5885.4|5894|5888|5891.4|5885.4|1
1641821560000|2022-01-10 13:32:40|5892|5886|5892|5886|5892|5886|5892|5886|2
1641821570000|2022-01-10 13:32:50|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1641821580000|2022-01-10 13:33:00|5892.9|5886.9|5891.9|5885.9|5892.9|5886.9|5891.4|5885.4|0
1641821590000|2022-01-10 13:33:10|5892|5886|5892.4|5886.4|5892.4|5886.4|5892|5886|0
1641821600000|2022-01-10 13:33:20|5891.5|5885.5|5891|5885|5891.5|5885.5|5891|5885|1
1641821610000|2022-01-10 13:33:30|5891.4|5885.4|5891.5|5885.5|5891.5|5885.5|5891.4|5885.4|0
1641821620000|2022-01-10 13:33:40|5890.7|5884.7|5891|5885|5891|5885|5890.5|5884.5|2
1641821640000|2022-01-10 13:34:00|5891.4|5885.4|5891.3|5885.3|5891.9|5885.9|5891.3|5885.3|20
1641821650000|2022-01-10 13:34:10|5891.7|5885.7|5892.2|5886.2|5893.2|5887.2|5891.7|5885.7|1
1641821660000|2022-01-10 13:34:20|5892.7|5886.7|5893.3|5887.3|5893.3|5887.3|5892|5886|3
1641821670000|2022-01-10 13:34:30|5893.4|5887.4|5893.8|5887.8|5894.3|5888.3|5893.4|5887.4|3
1641821680000|2022-01-10 13:34:40|5894.3|5888.3|5893.7|5887.7|5894.3|5888.3|5893.2|5887.2|1
1641821690000|2022-01-10 13:34:50|5894.2|5888.2|5894.8|5888.8|5894.8|5888.8|5894.2|5888.2|0
1641821700000|2022-01-10 13:35:00|5894.3|5888.3|5894.3|5888.3|5894.8|5888.8|5894.3|5888.3|0
1641821710000|2022-01-10 13:35:10|5893.9|5887.9|5893.8|5887.8|5893.9|5887.9|5893.8|5887.8|1
1641821720000|2022-01-10 13:35:20|5894.2|5888.2|5893.8|5887.8|5894.3|5888.3|5893.8|5887.8|1
1641821730000|2022-01-10 13:35:30|5894.2|5888.2|5893.8|5887.8|5894.7|5888.7|5893.8|5887.8|1
1641821750000|2022-01-10 13:35:50|5894.3|5888.3|5892.3|5886.3|5894.3|5888.3|5892.3|5886.3|5
1641821760000|2022-01-10 13:36:00|5890.9|5884.9|5889.7|5883.7|5890.9|5884.9|5889.7|5883.7|3
1641821770000|2022-01-10 13:36:10|5890.1|5884.1|5889.8|5883.8|5890.1|5884.1|5889.8|5883.8|1
1641821780000|2022-01-10 13:36:20|5889.9|5883.9|5889.8|5883.8|5889.9|5883.9|5889.8|5883.8|6
1641821790000|2022-01-10 13:36:30|5889.7|5883.7|5888.3|5882.3|5889.7|5883.7|5888.2|5882.2|0
1641821800000|2022-01-10 13:36:40|5888.7|5882.7|5888.2|5882.2|5888.7|5882.7|5888.2|5882.2|4
1641821810000|2022-01-10 13:36:50|5887.8|5881.8|5886.8|5880.8|5887.8|5881.8|5886.8|5880.8|0
1641821820000|2022-01-10 13:37:00|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1641821840000|2022-01-10 13:37:20|5886.4|5880.4|5886.8|5880.8|5887.3|5881.3|5886.4|5880.4|2
1641821850000|2022-01-10 13:37:30|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1641821860000|2022-01-10 13:37:40|5886.2|5880.2|5886.8|5880.8|5886.8|5880.8|5886.2|5880.2|1
1641821870000|2022-01-10 13:37:50|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1641821880000|2022-01-10 13:38:00|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1641821890000|2022-01-10 13:38:10|5887.2|5881.2|5886.8|5880.8|5887.2|5881.2|5886.8|5880.8|1
1641821900000|2022-01-10 13:38:20|5886.7|5880.7|5885.3|5879.3|5887.3|5881.3|5884.8|5878.8|4
1641821910000|2022-01-10 13:38:30|5884.9|5878.9|5885.3|5879.3|5885.3|5879.3|5884.9|5878.9|1
1641821920000|2022-01-10 13:38:40|5884.9|5878.9|5882.9|5876.9|5884.9|5878.9|5882.9|5876.9|6
1641821940000|2022-01-10 13:39:00|5882.5|5876.5|5880.9|5874.9|5882.5|5876.5|5880.9|5874.9|1
1641821950000|2022-01-10 13:39:10|5879.4|5873.4|5880|5874|5880.5|5874.5|5879.4|5873.4|5
1641821960000|2022-01-10 13:39:20|5879.7|5873.7|5880|5874|5880|5874|5879.5|5873.5|3
1641821970000|2022-01-10 13:39:30|5880.4|5874.4|5883|5877|5883|5877|5880.4|5874.4|2
1641821980000|2022-01-10 13:39:40|5883.4|5877.4|5885|5879|5885|5879|5883.4|5877.4|5
1641821990000|2022-01-10 13:39:50|5884.8|5878.8|5885|5879|5885|5879|5884.4|5878.4|1
1641822000000|2022-01-10 13:40:00|5884.7|5878.7|5883.4|5877.4|5884.7|5878.7|5883.4|5877.4|1
1641822010000|2022-01-10 13:40:10|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1641822020000|2022-01-10 13:40:20|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|0
1641822030000|2022-01-10 13:40:30|5882.9|5876.9|5883.9|5877.9|5883.9|5877.9|5882.9|5876.9|1
1641822050000|2022-01-10 13:40:50|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5883.9|5877.9|0
1641822060000|2022-01-10 13:41:00|5884.7|5878.7|5884.8|5878.8|5884.8|5878.8|5884.3|5878.3|2
1641822070000|2022-01-10 13:41:10|5884.9|5878.9|5884.9|5878.9|5885.4|5879.4|5884.9|5878.9|1
1641822080000|2022-01-10 13:41:20|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|5884.5|5878.5|0
1641822090000|2022-01-10 13:41:30|5883.8|5877.8|5883.7|5877.7|5883.8|5877.8|5883.7|5877.7|1
1641822100000|2022-01-10 13:41:40|5883.8|5877.8|5882.3|5876.3|5883.8|5877.8|5882.3|5876.3|2
1641822110000|2022-01-10 13:41:50|5881.3|5875.3|5879.8|5873.8|5881.3|5875.3|5879.8|5873.8|4
1641822140000|2022-01-10 13:42:20|||||||||1
1641822150000|2022-01-10 13:42:30|5879.3|5873.3|5879.8|5873.8|5879.8|5873.8|5879.3|5873.3|15
1641822160000|2022-01-10 13:42:40|||||||||10
1641822170000|2022-01-10 13:42:50|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1641822180000|2022-01-10 13:43:00|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.2|5873.2|3
1641822190000|2022-01-10 13:43:10|5879.2|5873.2|5879.7|5873.7|5879.8|5873.8|5879.2|5873.2|8
1641822200000|2022-01-10 13:43:20|5879.8|5873.8|5879.7|5873.7|5879.8|5873.8|5879.7|5873.7|0
1641822210000|2022-01-10 13:43:30|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|1
1641822220000|2022-01-10 13:43:40|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|4
1641822240000|2022-01-10 13:44:00|5879.4|5873.4|5882.3|5876.3|5882.7|5876.7|5879.2|5873.2|6
1641822250000|2022-01-10 13:44:10|5882.7|5876.7|5882.3|5876.3|5883.1|5877.1|5881.8|5875.8|1
1641822260000|2022-01-10 13:44:20|5882.7|5876.7|5881.3|5875.3|5882.7|5876.7|5880.7|5874.7|0
1641822270000|2022-01-10 13:44:30|5881.5|5875.5|5881.7|5875.7|5883.6|5877.6|5881.3|5875.3|1
1641822280000|2022-01-10 13:44:40|5881.3|5875.3|5880.3|5874.3|5881.3|5875.3|5879.8|5873.8|1
1641822290000|2022-01-10 13:44:50|5880.2|5874.2|5878.7|5872.7|5880.2|5874.2|5878.7|5872.7|2
1641825000000|2022-01-10 14:30:00|5866.8|5860.8|5860.8|5854.8|5866.8|5860.8|5845.9|5839.3|283
1641825010000|2022-01-10 14:30:10|5857.3|5851.3|5860.8|5854.8|5860.8|5854.8|5850.7|5844.7|59
1641825020000|2022-01-10 14:30:20|5861.6|5855.6|5870.3|5864.3|5872.1|5866.1|5861.3|5855.3|25
1641825030000|2022-01-10 14:30:30|5870.7|5864.7|5877.2|5871.2|5877.2|5871.2|5868.3|5862.3|27
1641825040000|2022-01-10 14:30:40|5877.8|5871.8|5880.3|5874.3|5880.3|5874.3|5874.8|5868.8|11
1641825050000|2022-01-10 14:30:50|5880.8|5874.8|5884.3|5878.3|5884.8|5878.8|5880.8|5874.8|15
1641825060000|2022-01-10 14:31:00|5878.4|5872.4|5875.4|5869.4|5879.8|5873.8|5872.3|5866.3|28
1641825070000|2022-01-10 14:31:10|5875.8|5869.8|5872.8|5866.8|5878.7|5872.7|5872.8|5866.8|29
1641825080000|2022-01-10 14:31:20|5873.3|5867.3|5876.3|5870.3|5876.3|5870.3|5870.8|5864.8|18
1641825090000|2022-01-10 14:31:30|5876.7|5870.7|5879.2|5873.2|5879.3|5873.3|5875.8|5869.8|8
1641825100000|2022-01-10 14:31:40|5879.3|5873.3|5883.3|5877.3|5886.1|5880.1|5879.2|5873.2|26
1641825110000|2022-01-10 14:31:50|5883.7|5877.7|5889.8|5883.8|5890.8|5884.8|5880.8|5874.8|14
1641825120000|2022-01-10 14:32:00|5888.2|5882.2|5887.8|5881.8|5888.2|5882.2|5875.8|5869.8|41
1641825130000|2022-01-10 14:32:10|5884.4|5878.4|5879.4|5873.4|5886.7|5880.7|5878.9|5872.9|49
1641825140000|2022-01-10 14:32:20|5878.9|5872.9|5882.8|5876.8|5883.8|5877.8|5878.9|5872.9|10
1641825150000|2022-01-10 14:32:30|5884.3|5878.3|5880.2|5874.2|5884.8|5878.8|5879.3|5873.3|40
1641825160000|2022-01-10 14:32:40|5879.8|5873.8|5876.9|5870.9|5880.7|5874.7|5874.3|5868.3|70
1641825170000|2022-01-10 14:32:50|5878.9|5872.9|5874|5868|5878.9|5872.9|5873.5|5867.5|16
1641825180000|2022-01-10 14:33:00|5872.9|5866.9|5874.4|5868.4|5874.8|5868.8|5871.2|5865.2|75
1641825190000|2022-01-10 14:33:10|5873.5|5867.5|5871.2|5865.2|5875.9|5869.9|5870.7|5864.7|20
1641825200000|2022-01-10 14:33:20|5870.7|5864.7|5878.4|5872.4|5878.5|5872.5|5870.7|5864.7|17
1641825210000|2022-01-10 14:33:30|5878.8|5872.8|5881|5875|5881|5875|5875.5|5869.5|14
1641825220000|2022-01-10 14:33:40|5880.5|5874.5|5879|5873|5881|5875|5876.5|5870.5|11
1641825230000|2022-01-10 14:33:50|5879.5|5873.5|5880.5|5874.5|5882.4|5876.4|5878.5|5872.5|9
1641825240000|2022-01-10 14:34:00|5879|5873|5877.5|5871.5|5880|5874|5876|5870|11
1641825250000|2022-01-10 14:34:10|5876.4|5870.4|5873.5|5867.5|5879|5873|5871.7|5865.7|22
1641825260000|2022-01-10 14:34:20|5873.2|5867.2|5875|5869|5876|5870|5872|5866|26
1641825270000|2022-01-10 14:34:30|5875.5|5869.5|5872.8|5866.8|5876|5870|5872.8|5866.8|13
1641825280000|2022-01-10 14:34:40|5872|5866|5864.7|5858.7|5873.7|5867.7|5864.7|5858.7|45
1641825290000|2022-01-10 14:34:50|5865|5859|5863.5|5857.5|5865.8|5859.8|5862.7|5856.7|62
1641825300000|2022-01-10 14:35:00|5865.5|5859.5|5861.5|5855.5|5866.4|5860.4|5860.7|5854.7|31
1641825310000|2022-01-10 14:35:10|5861.7|5855.7|5859.8|5853.8|5861.7|5855.7|5859.8|5853.8|10
1641825320000|2022-01-10 14:35:20|5858.9|5852.9|5860|5854|5860|5854|5858.9|5852.9|11
1641825330000|2022-01-10 14:35:30|5859.8|5853.8|5859|5853|5860|5854|5858.7|5852.7|6
1641825340000|2022-01-10 14:35:40|5859.4|5853.4|5860|5854|5860|5854|5859.4|5853.4|5
1641825350000|2022-01-10 14:35:50|5861.5|5855.5|5859.7|5853.7|5862|5856|5859.7|5853.7|14
1641825360000|2022-01-10 14:36:00|5860|5854|5861.7|5855.7|5863|5857|5859.7|5853.7|10
1641825370000|2022-01-10 14:36:10|5862|5856|5862.5|5856.5|5863.7|5857.7|5861.5|5855.5|7
1641825380000|2022-01-10 14:36:20|5863|5857|5866.5|5860.5|5867.3|5861.3|5862.5|5856.5|8
1641825390000|2022-01-10 14:36:30|5866|5860|5871|5865|5871.5|5865.5|5865.5|5859.5|10
1641825400000|2022-01-10 14:36:40|5869.5|5863.5|5875.5|5869.5|5875.5|5869.5|5869.5|5863.5|12
1641825410000|2022-01-10 14:36:50|5875.4|5869.4|5872.4|5866.4|5875.5|5869.5|5871|5865|16
1641825420000|2022-01-10 14:37:00|5872.9|5866.9|5871|5865|5872.9|5866.9|5868.5|5862.5|10
1641825430000|2022-01-10 14:37:10|5870.7|5864.7|5872|5866|5872|5866|5870.4|5864.4|13
1641825440000|2022-01-10 14:37:20|5872.4|5866.4|5875.5|5869.5|5875.5|5869.5|5872.4|5866.4|4
1641825450000|2022-01-10 14:37:30|5875.3|5869.3|5878.2|5872.2|5880.5|5874.5|5875.3|5869.3|7
1641825460000|2022-01-10 14:37:40|5878|5872|5880|5874|5880|5874|5877.5|5871.5|10
1641825470000|2022-01-10 14:37:50|5879.7|5873.7|5881.5|5875.5|5881.5|5875.5|5879.5|5873.5|2
1641825480000|2022-01-10 14:38:00|5880.5|5874.5|5883|5877|5883.5|5877.5|5878.5|5872.5|19
1641825490000|2022-01-10 14:38:10|5881.5|5875.5|5883.5|5877.5|5884|5878|5881.5|5875.5|5
1641825500000|2022-01-10 14:38:20|5883|5877|5885.5|5879.5|5886|5880|5883|5877|10
1641825510000|2022-01-10 14:38:30|5886|5880|5882.9|5876.9|5886|5880|5882.5|5876.5|5
1641825520000|2022-01-10 14:38:40|5883.2|5877.2|5882.5|5876.5|5884.5|5878.5|5882.5|5876.5|2
1641825530000|2022-01-10 14:38:50|5882|5876|5882.5|5876.5|5882.5|5876.5|5880.5|5874.5|5
1641825540000|2022-01-10 14:39:00|5882.9|5876.9|5882|5876|5883|5877|5880|5874|4
1641825550000|2022-01-10 14:39:10|5882.4|5876.4|5882|5876|5882.4|5876.4|5882|5876|0
1641825560000|2022-01-10 14:39:20|5881|5875|5880|5874|5881.7|5875.7|5880|5874|7
1641825570000|2022-01-10 14:39:30|5879.7|5873.7|5879.5|5873.5|5880.5|5874.5|5879|5873|6
1641825580000|2022-01-10 14:39:40|5880.5|5874.5|5884|5878|5884|5878|5880.5|5874.5|17
1641825590000|2022-01-10 14:39:50|5884.4|5878.4|5888|5882|5888|5882|5884|5878|27
1641825600000|2022-01-10 14:40:00|5887.5|5881.5|5884|5878|5887.5|5881.5|5881.5|5875.5|26
1641825610000|2022-01-10 14:40:10|5883|5877|5881|5875|5884|5878|5881|5875|64
1641825620000|2022-01-10 14:40:20|5879.5|5873.5|5880.5|5874.5|5881.5|5875.5|5879.5|5873.5|9
1641825630000|2022-01-10 14:40:30|5882|5876|5881|5875|5882|5876|5881|5875|1
1641825640000|2022-01-10 14:40:40|5880.3|5874.3|5880|5874|5880.3|5874.3|5879|5873|8
1641825650000|2022-01-10 14:40:50|5881.2|5875.2|5886.3|5880.3|5886.3|5880.3|5881.2|5875.2|9
1641825660000|2022-01-10 14:41:00|5886.5|5880.5|5884.5|5878.5|5887.9|5881.9|5884.5|5878.5|11
1641825670000|2022-01-10 14:41:10|5884|5878|5883|5877|5884|5878|5883|5877|10
1641825680000|2022-01-10 14:41:20|5883.4|5877.4|5884|5878|5884|5878|5883.4|5877.4|0
1641825690000|2022-01-10 14:41:30|5882.5|5876.5|5882|5876|5883.5|5877.5|5882|5876|6
1641825700000|2022-01-10 14:41:40|5882.5|5876.5|5888|5882|5888.5|5882.5|5881.5|5875.5|41
1641825710000|2022-01-10 14:41:50|5888.5|5882.5|5887|5881|5888.5|5882.5|5886|5880|8
1641825720000|2022-01-10 14:42:00|5888.5|5882.5|5888|5882|5888.5|5882.5|5887.7|5881.7|7
1641825730000|2022-01-10 14:42:10|5888.4|5882.4|5885.5|5879.5|5888.5|5882.5|5885.5|5879.5|10
1641825740000|2022-01-10 14:42:20|5885.2|5879.2|5883.2|5877.2|5885.2|5879.2|5882.7|5876.7|10
1641825750000|2022-01-10 14:42:30|5884|5878|5883.5|5877.5|5884.5|5878.5|5883.5|5877.5|5
1641825760000|2022-01-10 14:42:40|5883.2|5877.2|5884|5878|5884|5878|5879.2|5873.2|11
1641825770000|2022-01-10 14:42:50|5883.5|5877.5|5883.2|5877.2|5884|5878|5882.9|5876.9|5
1641825780000|2022-01-10 14:43:00|5883.5|5877.5|5885.3|5879.3|5885.5|5879.5|5883.2|5877.2|15
1641825790000|2022-01-10 14:43:10|5885.7|5879.7|5883.2|5877.2|5885.7|5879.7|5883.2|5877.2|2
1641825800000|2022-01-10 14:43:20|5883.7|5877.7|5888.3|5882.3|5888.3|5882.3|5883.2|5877.2|12
1641825810000|2022-01-10 14:43:30|5887.3|5881.3|5887.3|5881.3|5888.8|5882.8|5885.5|5879.5|48
1641825820000|2022-01-10 14:43:40|5886.8|5880.8|5887.3|5881.3|5887.3|5881.3|5886.8|5880.8|3
1641825830000|2022-01-10 14:43:50|5887|5881|5885.3|5879.3|5887|5881|5884.3|5878.3|7
1641825840000|2022-01-10 14:44:00|5884.9|5878.9|5887.3|5881.3|5887.3|5881.3|5883.3|5877.3|19
1641825850000|2022-01-10 14:44:10|5888.3|5882.3|5893.9|5887.9|5894.7|5888.7|5887.8|5881.8|27
1641825860000|2022-01-10 14:44:20|5893.8|5887.8|5897.3|5891.3|5897.3|5891.3|5893.8|5887.8|8
1641825870000|2022-01-10 14:44:30|5897.7|5891.7|5904.3|5898.3|5904.3|5898.3|5897.3|5891.3|9
1641825880000|2022-01-10 14:44:40|5904.7|5898.7|5910|5904|5911.4|5905.4|5904.7|5898.7|46
1641825890000|2022-01-10 14:44:50|5910.2|5904.2|5909.5|5903.5|5912.7|5906.7|5909|5903|103
1641825900000|2022-01-10 14:45:00|5909.4|5903.4|5902.2|5896.2|5909.4|5903.4|5899.4|5893.4|53
1641825910000|2022-01-10 14:45:10|5901.9|5895.9|5902.2|5896.2|5903.2|5897.2|5900.8|5894.8|22
1641825920000|2022-01-10 14:45:20|5902.7|5896.7|5907.3|5901.3|5907.7|5901.7|5900.3|5894.3|13
1641825930000|2022-01-10 14:45:30|5906.9|5900.9|5900.8|5894.8|5906.9|5900.9|5900.8|5894.8|15
1641825940000|2022-01-10 14:45:40|5900.9|5894.9|5902.2|5896.2|5902.2|5896.2|5900.9|5894.9|2
1641825950000|2022-01-10 14:45:50|5903.2|5897.2|5902.8|5896.8|5903.2|5897.2|5902.2|5896.2|11
1641825960000|2022-01-10 14:46:00|5902.7|5896.7|5900.3|5894.3|5902.7|5896.7|5899.4|5893.4|9
1641825970000|2022-01-10 14:46:10|5900.7|5894.7|5899.4|5893.4|5900.7|5894.7|5899.4|5893.4|3
1641825980000|2022-01-10 14:46:20|5899.8|5893.8|5900.3|5894.3|5900.3|5894.3|5899.4|5893.4|5
1641825990000|2022-01-10 14:46:30|5899.4|5893.4|5897.2|5891.2|5900.3|5894.3|5896.2|5890.2|16
1641826000000|2022-01-10 14:46:40|5898.2|5892.2|5899.7|5893.7|5899.7|5893.7|5896.7|5890.7|4
1641826010000|2022-01-10 14:46:50|5899.3|5893.3|5898.7|5892.7|5899.7|5893.7|5898.2|5892.2|10
1641826020000|2022-01-10 14:47:00|5898.2|5892.2|5897.3|5891.3|5898.7|5892.7|5897.2|5891.2|4
1641826030000|2022-01-10 14:47:10|5896.9|5890.9|5893.3|5887.3|5897.3|5891.3|5891.8|5885.8|15
1641826040000|2022-01-10 14:47:20|5892.8|5886.8|5895.3|5889.3|5896.3|5890.3|5892.3|5886.3|16
1641826050000|2022-01-10 14:47:30|5895.7|5889.7|5892.8|5886.8|5896.3|5890.3|5892.3|5886.3|14
1641826060000|2022-01-10 14:47:40|5892.3|5886.3|5892.7|5886.7|5894.3|5888.3|5892.3|5886.3|12
1641826070000|2022-01-10 14:47:50|5892.8|5886.8|5890.3|5884.3|5892.8|5886.8|5890.3|5884.3|17
1641826080000|2022-01-10 14:48:00|5889.8|5883.8|5888.3|5882.3|5890.8|5884.8|5888.3|5882.3|6
1641826090000|2022-01-10 14:48:10|5887.8|5881.8|5883.2|5877.2|5888.3|5882.3|5883.2|5877.2|8
1641826100000|2022-01-10 14:48:20|5883.7|5877.7|5884.3|5878.3|5884.3|5878.3|5881.3|5875.3|9
1641826110000|2022-01-10 14:48:30|5883.8|5877.8|5884.8|5878.8|5886.3|5880.3|5883.8|5877.8|9
1641826120000|2022-01-10 14:48:40|5884.7|5878.7|5886.3|5880.3|5886.3|5880.3|5883.8|5877.8|5
1641826130000|2022-01-10 14:48:50|5885.9|5879.9|5888.3|5882.3|5888.3|5882.3|5885.8|5879.8|2
1641826140000|2022-01-10 14:49:00|5887.1|5881.1|5871.8|5865.8|5887.1|5881.1|5871.8|5865.8|27
1641826150000|2022-01-10 14:49:10|5871.3|5865.3|5873.3|5867.3|5875.3|5869.3|5871.3|5865.3|18
1641826160000|2022-01-10 14:49:20|5874|5868|5870.8|5864.8|5874.3|5868.3|5870.8|5864.8|9
1641826170000|2022-01-10 14:49:30|5870.9|5864.9|5871.8|5865.8|5871.8|5865.8|5869.2|5863.2|11
1641826180000|2022-01-10 14:49:40|5871|5865|5871.7|5865.7|5873.2|5867.2|5871|5865|11
1641826190000|2022-01-10 14:49:50|5871.2|5865.2|5870.8|5864.8|5871.7|5865.7|5870.3|5864.3|5
1641826200000|2022-01-10 14:50:00|5871.3|5865.3|5872.3|5866.3|5873.3|5867.3|5869.2|5863.2|13
1641826210000|2022-01-10 14:50:10|5871.8|5865.8|5870.8|5864.8|5871.8|5865.8|5869.3|5863.3|8
1641826220000|2022-01-10 14:50:20|5870.3|5864.3|5871.5|5865.5|5872.5|5866.5|5869.9|5863.9|494
1641826230000|2022-01-10 14:50:30|5872|5866|5868.5|5862.5|5872|5866|5868|5862|11
1641826240000|2022-01-10 14:50:40|5867.6|5861.6|5868.4|5862.4|5869.5|5863.5|5867.5|5861.5|6
1641826250000|2022-01-10 14:50:50|5868.5|5862.5|5870|5864|5870.5|5864.5|5868.5|5862.5|8
1641826260000|2022-01-10 14:51:00|5869.5|5863.5|5869|5863|5870.5|5864.5|5868.5|5862.5|7
1641826270000|2022-01-10 14:51:10|5864|5858|5863.5|5857.5|5866.5|5860.5|5863.5|5855.5|143
1641826280000|2022-01-10 14:51:20|5863.6|5857.6|5865.5|5859.5|5866|5860|5863.6|5857.6|15
1641826290000|2022-01-10 14:51:30|5865.4|5859.4|5866.5|5860.5|5866.5|5860.5|5863.5|5857.5|7
1641826300000|2022-01-10 14:51:40|5866.6|5860.6|5867|5861|5867|5861|5865.5|5859.5|8
1641826310000|2022-01-10 14:51:50|5868.5|5862.5|5865.4|5859.4|5868.5|5862.5|5864.2|5858.2|11
1641826320000|2022-01-10 14:52:00|5865.5|5859.5|5867.6|5861.6|5868.6|5862.6|5865.1|5859.1|15
1641826330000|2022-01-10 14:52:10|5868|5862|5868.5|5862.5|5869.1|5863.1|5868|5862|6
1641826340000|2022-01-10 14:52:20|5868.9|5862.9|5869.5|5863.5|5869.9|5863.9|5868.9|5862.9|5
1641826350000|2022-01-10 14:52:30|5869.1|5863.1|5867|5861|5870.7|5864.7|5867|5861|6
1641826360000|2022-01-10 14:52:40|5866.5|5860.5|5863|5857|5866.5|5860.5|5863|5857|7
1641826370000|2022-01-10 14:52:50|5862.6|5856.6|5860|5854|5863.1|5857.1|5860|5854|12
1641826380000|2022-01-10 14:53:00|5862.5|5856.5|5863.1|5857.1|5864.5|5858.5|5862.5|5856.5|76
1641826390000|2022-01-10 14:53:10|5863.5|5857.5|5862.5|5856.5|5863.5|5857.5|5862|5856|1
1641826400000|2022-01-10 14:53:20|5862.1|5856.1|5862|5856|5864|5858|5861.5|5855.5|5
1641826410000|2022-01-10 14:53:30|5861.9|5855.9|5861.5|5855.5|5861.9|5855.9|5861|5855|2
1641826420000|2022-01-10 14:53:40|5862|5856|5860.5|5854.5|5862|5856|5860.5|5854.5|3
1641826430000|2022-01-10 14:53:50|5862|5856|5861|5855|5862.4|5856.4|5861|5855|6
1641826440000|2022-01-10 14:54:00|5860.6|5854.6|5855|5849|5860.6|5854.6|5855|5849|37
1641826450000|2022-01-10 14:54:10|5855.4|5849.4|5857.5|5851.5|5857.5|5851.5|5855.4|5849.4|24
1641826460000|2022-01-10 14:54:20|5857.6|5851.6|5857.5|5851.5|5858.5|5852.5|5856.6|5850.6|4
1641826470000|2022-01-10 14:54:30|5858.3|5852.3|5858.3|5852.3|5859.5|5853.5|5858|5852|15
1641826480000|2022-01-10 14:54:40|5857.5|5851.5|5859.5|5853.5|5859.5|5853.5|5857.5|5851.5|6
1641826490000|2022-01-10 14:54:50|5859|5853|5862.4|5856.4|5862.4|5856.4|5858.5|5852.5|4
1641826500000|2022-01-10 14:55:00|5862|5856|5860.6|5854.6|5862.6|5856.6|5860|5854|24
1641826510000|2022-01-10 14:55:10|5861|5855|5858.5|5852.5|5861.1|5855.1|5857.5|5851.5|5
1641826520000|2022-01-10 14:55:20|5859|5853|5857.6|5851.6|5859|5853|5857.5|5851.5|6
1641826530000|2022-01-10 14:55:30|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5855.5|5849.5|14
1641826540000|2022-01-10 14:55:40|5859|5853|5862.5|5856.5|5862.5|5856.5|5859|5853|7
1641826550000|2022-01-10 14:55:50|5862|5856|5861.5|5855.5|5862|5856|5860.5|5854.5|7
1641826560000|2022-01-10 14:56:00|5862.5|5856.5|5861.5|5855.5|5862.6|5856.6|5861|5855|10
1641826570000|2022-01-10 14:56:10|5861|5855|5859.5|5853.5|5861|5855|5859.5|5853.5|16
1641826580000|2022-01-10 14:56:20|5859.6|5853.6|5860.5|5854.5|5860.5|5854.5|5859.5|5853.5|1
1641826590000|2022-01-10 14:56:30|5859.6|5853.6|5859|5853|5859.6|5853.6|5859|5853|1
1641826600000|2022-01-10 14:56:40|5858.1|5852.1|5859.5|5853.5|5860|5854|5857.5|5851.5|9
1641826610000|2022-01-10 14:56:50|5859.6|5853.6|5859.5|5853.5|5860.1|5854.1|5859|5853|4
1641826620000|2022-01-10 14:57:00|5859.1|5853.1|5859.6|5853.6|5859.6|5853.6|5859|5853|10
1641826630000|2022-01-10 14:57:10|5859.2|5853.2|5859.6|5853.6|5859.6|5853.6|5859.1|5853.1|19
1641826640000|2022-01-10 14:57:20|5860|5854|5862.5|5856.5|5862.5|5856.5|5860|5854|6
1641826650000|2022-01-10 14:57:30|5862|5856|5862.5|5856.5|5862.5|5856.5|5861.5|5855.5|4
1641826660000|2022-01-10 14:57:40|5866.5|5860.5|5865.5|5859.5|5866.5|5860.5|5865.5|5859.5|17
1641826670000|2022-01-10 14:57:50|5865|5859|5864.5|5858.5|5865|5859|5864.5|5858.5|3
1641826680000|2022-01-10 14:58:00|5863.6|5857.6|5863|5857|5864|5858|5863|5857|14
1641826690000|2022-01-10 14:58:10|5862.5|5856.5|5861|5855|5862.5|5856.5|5860.6|5854.6|11
1641826700000|2022-01-10 14:58:20|5860.5|5854.5|5861.5|5855.5|5863|5857|5860.5|5854.5|8
1641826710000|2022-01-10 14:58:30|5861.9|5855.9|5862.5|5856.5|5862.5|5856.5|5860.5|5854.5|8
1641826720000|2022-01-10 14:58:40|5862.9|5856.9|5862.6|5856.6|5863.5|5857.5|5862.5|5856.5|8
1641826730000|2022-01-10 14:58:50|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5861.5|5855.5|6
1641826740000|2022-01-10 14:59:00|5862|5856|5865|5859|5865.1|5859.1|5862|5856|8
1641826750000|2022-01-10 14:59:10|5865.4|5859.4|5866.5|5860.5|5867.4|5861.4|5864.5|5858.5|32
1641826760000|2022-01-10 14:59:20|5866|5860|5865.5|5859.5|5866|5860|5865.5|5859.5|3
1641826770000|2022-01-10 14:59:30|5868.5|5862.5|5869.5|5863.5|5869.5|5863.5|5868.5|5862.5|14
1641826780000|2022-01-10 14:59:40|5869|5863|5868.5|5862.5|5869|5863|5866.4|5860.4|12
1641826790000|2022-01-10 14:59:50|5868|5862|5871|5865|5871|5865|5868|5862|6
1641826800000|2022-01-10 15:00:00|5871.5|5865.5|5870.4|5864.4|5871.5|5865.5|5870|5864|23
1641826810000|2022-01-10 15:00:10|5870.5|5864.5|5870.5|5864.5|5870.9|5864.9|5870.5|5864.5|1
1641826820000|2022-01-10 15:00:20|5871|5865|5871.6|5865.6|5872|5866|5871|5865|12
1641826830000|2022-01-10 15:00:30|5871.9|5865.9|5870.5|5864.5|5871.9|5865.9|5870|5864|14
1641826840000|2022-01-10 15:00:40|5871.4|5865.4|5871.5|5865.5|5871.5|5865.5|5871.4|5865.4|6
1641826850000|2022-01-10 15:00:50|5871|5865|5865.6|5859.6|5871|5865|5865.6|5859.6|23
1641826860000|2022-01-10 15:01:00|5865.2|5859.2|5866|5860|5866|5860|5865|5859|29
1641826870000|2022-01-10 15:01:10|5866.4|5860.4|5865.5|5859.5|5866.4|5860.4|5865|5859|30
1641826880000|2022-01-10 15:01:20|||||||||2
1641826890000|2022-01-10 15:01:30|5865|5859|5865.5|5859.5|5865.5|5859.5|5865|5859|1
1641826900000|2022-01-10 15:01:40|5865|5859|5861.6|5855.6|5865.5|5859.5|5861.6|5855.6|5
1641826910000|2022-01-10 15:01:50|5862.1|5856.1|5863|5857|5863|5857|5862.1|5856.1|1
1641826920000|2022-01-10 15:02:00|5862.4|5856.4|5859.6|5853.6|5863|5857|5859.1|5853.1|12
1641826930000|2022-01-10 15:02:10|5859.1|5853.1|5858.1|5852.1|5859.1|5853.1|5858.1|5852.1|14
1641826940000|2022-01-10 15:02:20|||||||||8
1641826950000|2022-01-10 15:02:30|5859|5853|5858.1|5852.1|5859|5853|5858.1|5852.1|6
1641826960000|2022-01-10 15:02:40|5855.7|5849.7|5854.1|5848.1|5855.7|5849.7|5854.1|5848.1|3
1641826970000|2022-01-10 15:02:50|5854.6|5848.6|5855.5|5849.5|5855.5|5849.5|5854.6|5848.6|6
1641826980000|2022-01-10 15:03:00|5854.7|5848.7|5855.5|5849.5|5855.5|5849.5|5854.1|5848.1|8
1641826990000|2022-01-10 15:03:10|5855|5849|5856.5|5850.5|5857|5851|5854.6|5848.6|8
1641827000000|2022-01-10 15:03:20|5856.1|5850.1|5858|5852|5858.5|5852.5|5856.1|5850.1|7
1641827010000|2022-01-10 15:03:30|5858.5|5852.5|5848.6|5842.6|5859.5|5853.5|5848.6|5842.6|30
1641827020000|2022-01-10 15:03:40|5847|5841|5845.6|5839.6|5847.5|5841.5|5845.6|5839.6|22
1641827030000|2022-01-10 15:03:50|5846|5840|5847.1|5841.1|5847.1|5841.1|5845.6|5839.6|28
1641827040000|2022-01-10 15:04:00|5848.1|5842.1|5842.5|5836.5|5848.1|5842.1|5841.5|5835.5|18
1641827050000|2022-01-10 15:04:10|5841.6|5835.6|5842.5|5836.5|5842.5|5836.5|5840.5|5834.5|32
1641827060000|2022-01-10 15:04:20|5841.6|5835.6|5842.6|5836.6|5842.6|5836.6|5841.6|5835.6|8
1641827070000|2022-01-10 15:04:30|5842.5|5836.5|5838.1|5832.1|5842.5|5836.5|5838.1|5832.1|37
1641827080000|2022-01-10 15:04:40|5838.5|5832.5|5839.5|5833.5|5839.5|5833.5|5838.1|5832.1|30
1641827090000|2022-01-10 15:04:50|5838.6|5832.6|5839.5|5833.5|5839.5|5833.5|5838.6|5832.6|5
1641827100000|2022-01-10 15:05:00|5839.1|5833.1|5841|5835|5841|5835|5838.2|5832.2|15
1641827110000|2022-01-10 15:05:10|5840.5|5834.5|5840.5|5834.5|5841|5835|5839.6|5833.6|2
1641827120000|2022-01-10 15:05:20|5840.1|5834.1|5840|5834|5840.1|5834.1|5839.6|5833.6|2
1641827130000|2022-01-10 15:05:30|5839.5|5833.5|5843.5|5837.5|5843.5|5837.5|5839.5|5833.5|6
1641827140000|2022-01-10 15:05:40|5843.9|5837.9|5844|5838|5845.5|5839.5|5843.5|5837.5|10
1641827150000|2022-01-10 15:05:50|5843.5|5837.5|5845|5839|5845|5839|5843.5|5837.5|1
1641827160000|2022-01-10 15:06:00|5845.5|5839.5|5845|5839|5845.9|5839.9|5844.4|5838.4|11
1641827170000|2022-01-10 15:06:10|5844.2|5838.2|5847|5841|5847.5|5841.5|5843|5837|14
1641827180000|2022-01-10 15:06:20|5847.5|5841.5|5848.5|5842.5|5849.9|5843.9|5847.5|5841.5|4
1641827190000|2022-01-10 15:06:30|5850.5|5844.5|5851.5|5845.5|5852|5846|5850.5|5844.5|14
1641827200000|2022-01-10 15:06:40|5852|5846|5852.5|5846.5|5852.5|5846.5|5852|5846|1
1641827210000|2022-01-10 15:06:50|5852.1|5846.1|5853.5|5847.5|5853.5|5847.5|5852|5846|15
1641827220000|2022-01-10 15:07:00|5854.5|5848.5|5854|5848|5855.5|5849.5|5854|5848|4
1641827230000|2022-01-10 15:07:10|5852.5|5846.5|5854|5848|5854.5|5848.5|5852|5846|12
1641827240000|2022-01-10 15:07:20|5853.1|5847.1|5851|5845|5853.1|5847.1|5850.5|5844.5|10
1641827250000|2022-01-10 15:07:30|5851.9|5845.9|5852.5|5846.5|5852.5|5846.5|5851.9|5845.9|4
1641827260000|2022-01-10 15:07:40|5858.5|5852.5|5856.5|5850.5|5858.5|5852.5|5856.5|5850.5|12
1641827270000|2022-01-10 15:07:50|5856|5850|5856.9|5850.9|5857|5851|5855.5|5849.5|10
1641827280000|2022-01-10 15:08:00|5857|5851|5862.6|5856.6|5864.6|5858.6|5857|5851|52
1641827290000|2022-01-10 15:08:10|5863.4|5857.4|5867.5|5861.5|5868.5|5862.5|5862.5|5856.5|15
1641827300000|2022-01-10 15:08:20|5867.1|5861.1|5862.9|5856.9|5867.1|5861.1|5861|5855|7
1641827310000|2022-01-10 15:08:30|5863|5857|5858|5852|5863|5857|5857.5|5851.5|22
1641827320000|2022-01-10 15:08:40|5857.6|5851.6|5855.5|5849.5|5857.6|5851.6|5855.5|5849.5|4
1641827330000|2022-01-10 15:08:50|5854.5|5848.5|5855.5|5849.5|5857|5851|5854.5|5848.5|14
1641827340000|2022-01-10 15:09:00|5856.5|5850.5|5855.4|5849.4|5857.5|5851.5|5854.5|5848.5|5
1641827350000|2022-01-10 15:09:10|5855.5|5849.5|5855.6|5849.6|5857.9|5851.9|5855.5|5849.5|9
1641827360000|2022-01-10 15:09:20|5856|5850|5857.5|5851.5|5857.5|5851.5|5856|5850|5
1641827390000|2022-01-10 15:09:50|5856.5|5850.5|5855|5849|5857|5851|5854.5|5848.5|9
1641827400000|2022-01-10 15:10:00|5855.5|5849.5|5853.5|5847.5|5855.5|5849.5|5853.5|5847.5|7
1641827410000|2022-01-10 15:10:10|5853|5847|5851|5845|5853|5847|5851|5845|12
1641827420000|2022-01-10 15:10:20|5848.5|5842.5|5848.5|5842.5|5848.5|5842.5|5847.5|5841.5|27
1641827430000|2022-01-10 15:10:30|5847.1|5841.1|5847.5|5841.5|5847.5|5841.5|5847|5841|6
1641827440000|2022-01-10 15:10:40|5847|5841|5847.5|5841.5|5849.5|5843.5|5845|5839|20
1641827450000|2022-01-10 15:10:50|5846.4|5840.4|5849.5|5843.5|5850|5844|5845.5|5839.5|10
1641827460000|2022-01-10 15:11:00|5849|5843|5849|5843|5849|5843|5849|5843|9
1641827470000|2022-01-10 15:11:10|5848.6|5842.6|5847.1|5841.1|5848.6|5842.6|5845.6|5839.6|18
1641827480000|2022-01-10 15:11:20|5846.2|5840.2|5845.5|5839.5|5846.2|5840.2|5845|5839|14
1641827500000|2022-01-10 15:11:40|5845.1|5839.1|5845|5839|5845.1|5839.1|5845|5839|6
1641827510000|2022-01-10 15:11:50|5844|5838|5838.6|5832.6|5844|5838|5838.1|5832.1|30
1641827520000|2022-01-10 15:12:00|5839.5|5833.5|5838.1|5832.1|5840|5834|5838.1|5832.1|35
1641827530000|2022-01-10 15:12:10|5838.5|5832.5|5838.1|5832.1|5839.6|5833.6|5838.1|5832.1|23
1641827540000|2022-01-10 15:12:20|5838.6|5832.6|5838.1|5832.1|5838.6|5832.6|5838.1|5832.1|14
1641827550000|2022-01-10 15:12:30|5839.1|5833.1|5838.2|5832.2|5839.7|5833.7|5838.2|5832.2|41
1641827560000|2022-01-10 15:12:40|5838.7|5832.7|5839.7|5833.7|5839.7|5833.7|5838.7|5832.7|6
1641827570000|2022-01-10 15:12:50|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5838.7|5832.7|2
1641827580000|2022-01-10 15:13:00|5838.7|5832.7|5839.5|5833.5|5839.7|5833.7|5838.7|5832.7|7
1641827590000|2022-01-10 15:13:10|5839.2|5833.2|5839.1|5833.1|5839.7|5833.7|5839.1|5833.1|4
1641827600000|2022-01-10 15:13:20|5838.7|5832.7|5837.9|5831.9|5838.7|5832.7|5837.9|5831.9|6
1641827610000|2022-01-10 15:13:30|5838.7|5832.7|5841.6|5835.6|5842.1|5836.1|5838.7|5832.7|24
1641827620000|2022-01-10 15:13:40|5841.5|5835.5|5842.1|5836.1|5842.2|5836.2|5841.5|5835.5|39
1641827630000|2022-01-10 15:13:50|5841.7|5835.7|5845.5|5839.5|5845.6|5839.6|5841.7|5835.7|61
1641827640000|2022-01-10 15:14:00|5845.1|5839.1|5844.2|5838.2|5845.5|5839.5|5844.2|5838.2|8
1641827650000|2022-01-10 15:14:10|5843.7|5837.7|5839.9|5833.9|5844.1|5838.1|5839.9|5833.9|15
1641827660000|2022-01-10 15:14:20|5840.2|5834.2|5837.4|5831.4|5840.2|5834.2|5837.4|5831.4|7
1641827670000|2022-01-10 15:14:30|5835.2|5829.2|5834.7|5828.7|5835.2|5829.2|5830.7|5824.7|34
1641827680000|2022-01-10 15:14:40|5833.2|5827.2|5835.7|5829.7|5835.7|5829.7|5833.2|5827.2|9
1641827690000|2022-01-10 15:14:50|5834.7|5828.7|5833.7|5827.7|5834.7|5828.7|5833.7|5827.7|0
1641827700000|2022-01-10 15:15:00|5835.2|5829.2|5837.2|5831.2|5837.2|5831.2|5834.7|5828.7|14
1641827710000|2022-01-10 15:15:10|5836.9|5830.9|5839.7|5833.7|5839.7|5833.7|5835.7|5829.7|106
1641827720000|2022-01-10 15:15:20|5839.4|5833.4|5835.9|5829.9|5839.4|5833.4|5835.9|5829.9|24
1641827730000|2022-01-10 15:15:30|5836.2|5830.2|5836.7|5830.7|5837.7|5831.7|5836.2|5830.2|6
1641827740000|2022-01-10 15:15:40|5837.1|5831.1|5836.7|5830.7|5837.7|5831.7|5836.2|5830.2|5
1641827750000|2022-01-10 15:15:50|5836.4|5830.4|5835.7|5829.7|5836.4|5830.4|5834.7|5828.7|1
1641827760000|2022-01-10 15:16:00|5835.4|5829.4|5832.2|5826.2|5835.4|5829.4|5832.2|5826.2|12
1641827770000|2022-01-10 15:16:10|5832.4|5826.4|5832.7|5826.7|5834.6|5828.6|5832.2|5826.2|9
1641827780000|2022-01-10 15:16:20|5831.7|5825.7|5830.4|5824.4|5831.7|5825.7|5830.2|5824.2|2
1641827790000|2022-01-10 15:16:30|5829.9|5823.9|5830.1|5824.1|5830.1|5824.1|5828.6|5822.6|933
1641827800000|2022-01-10 15:16:40|5830|5824|5830.5|5824.5|5830.6|5824.6|5829.6|5823.6|31
1641827810000|2022-01-10 15:16:50|5830.6|5824.6|5829.7|5823.7|5831.2|5825.2|5828.7|5822.7|44
1641827820000|2022-01-10 15:17:00|5829.2|5823.2|5833.2|5827.2|5833.2|5827.2|5828.8|5822.8|74
1641827830000|2022-01-10 15:17:10|5832.3|5826.3|5829.2|5823.2|5832.3|5826.3|5829.2|5823.2|6
1641827840000|2022-01-10 15:17:20|5829.7|5823.7|5830.8|5824.8|5831.2|5825.2|5829.2|5823.2|31
1641827850000|2022-01-10 15:17:30|5831.3|5825.3|5830.3|5824.3|5832.3|5826.3|5830.3|5824.3|8
1641827860000|2022-01-10 15:17:40|5830.2|5824.2|5830.3|5824.3|5830.3|5824.3|5830.2|5824.2|1
1641827870000|2022-01-10 15:17:50|5830.2|5824.2|5831.2|5825.2|5831.7|5825.7|5830.2|5824.2|5
1641827880000|2022-01-10 15:18:00|5830.8|5824.8|5828.3|5822.3|5830.8|5824.8|5828.3|5822.3|90
1641827890000|2022-01-10 15:18:10|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|60
1641827900000|2022-01-10 15:18:20|5829.6|5823.6|5826.7|5820.7|5829.6|5823.6|5826.7|5820.7|6
1641827910000|2022-01-10 15:18:30|5826.3|5820.3|5826.2|5820.2|5826.3|5820.3|5825.7|5819.7|8
1641827920000|2022-01-10 15:18:40|5825.7|5819.7|5824.2|5818.2|5825.7|5819.7|5824.2|5818.2|2
1641827930000|2022-01-10 15:18:50|5824.3|5818.3|5822.8|5816.8|5824.3|5818.3|5822.2|5816.2|10
1641827940000|2022-01-10 15:19:00|5822.2|5816.2|5822.2|5816.2|5823.2|5817.2|5822.2|5816.2|12
1641827950000|2022-01-10 15:19:10|5822.7|5816.7|5822.7|5816.7|5823.7|5817.7|5822.1|5816.1|7
1641827960000|2022-01-10 15:19:20|5823.7|5817.7|5825.2|5819.2|5825.7|5819.7|5823.7|5817.7|7
1641827970000|2022-01-10 15:19:30|5825.1|5819.1|5823.3|5817.3|5825.1|5819.1|5823.3|5817.3|14
1641827980000|2022-01-10 15:19:40|5822.9|5816.9|5818.7|5812.7|5822.9|5816.9|5818.7|5812.7|23
1641827990000|2022-01-10 15:19:50|5819.2|5813.2|5818.2|5812.2|5819.2|5813.2|5816.2|5810.2|28
1641828000000|2022-01-10 15:20:00|5818.3|5812.3|5816.4|5810.4|5818.6|5812.6|5816.1|5810.1|23
1641828010000|2022-01-10 15:20:10|5816|5810|5818.4|5812.4|5818.5|5812.5|5816|5810|5
1641828020000|2022-01-10 15:20:20|5818|5812|5816.9|5810.9|5818|5812|5816.9|5810.9|24
1641828030000|2022-01-10 15:20:30|5816.5|5810.5|5817.7|5811.7|5820|5814|5816.2|5810.2|74
1641828040000|2022-01-10 15:20:40|5817.2|5811.2|5820.8|5814.8|5820.8|5814.8|5817.2|5811.2|9
1641828050000|2022-01-10 15:20:50|5821.2|5815.2|5820.2|5814.2|5821.2|5815.2|5820.2|5814.2|5
1641828060000|2022-01-10 15:21:00|5819.7|5813.7|5817.7|5811.7|5819.7|5813.7|5817.7|5811.7|4
1641828070000|2022-01-10 15:21:10|5817.2|5811.2|5816.7|5810.7|5818.2|5812.2|5816.7|5810.7|18
1641828080000|2022-01-10 15:21:20|5816.3|5810.3|5810.7|5804.7|5816.3|5810.3|5810.7|5804.7|37
1641828090000|2022-01-10 15:21:30|5809.8|5803.8|5807.7|5801.7|5810.7|5804.7|5807.2|5801.2|47
1641828100000|2022-01-10 15:21:40|5806.9|5800.9|5801.6|5795.6|5807.1|5801.1|5801.6|5795.6|121
1641828110000|2022-01-10 15:21:50|5800.9|5794.9|5800.9|5794.9|5801.4|5795.4|5800.7|5794.7|25
1641828120000|2022-01-10 15:22:00|5800|5794|5788.8|5782.8|5802|5796|5788.7|5782.7|466
1641828130000|2022-01-10 15:22:10|5789.8|5783.8|5789.3|5783.3|5791.8|5785.8|5788.7|5782.7|156
1641828140000|2022-01-10 15:22:20|5788.8|5782.8|5787.6|5781.6|5791.8|5785.8|5786.6|5780.6|175
1641828150000|2022-01-10 15:22:30|5788|5782|5789.6|5783.6|5791|5785|5786.5|5780.5|157
1641828160000|2022-01-10 15:22:40|5789.5|5783.5|5793.6|5787.6|5793.6|5787.6|5789.5|5783.5|138
1641828170000|2022-01-10 15:22:50|5794.4|5788.4|5798.9|5792.9|5799.5|5793.5|5794.4|5788.4|23
1641828180000|2022-01-10 15:23:00|5798.5|5792.5|5802.1|5796.1|5803.6|5797.6|5798.1|5792.1|56
1641828190000|2022-01-10 15:23:10|5801.9|5795.9|5799.4|5793.4|5804.4|5798.4|5799.4|5793.4|45
1641828200000|2022-01-10 15:23:20|5798.4|5792.4|5799.5|5793.5|5799.5|5793.5|5798.4|5792.4|2
1641828210000|2022-01-10 15:23:30|5799.1|5793.1|5799.5|5793.5|5799.5|5793.5|5799|5793|3
1641828220000|2022-01-10 15:23:40|5800.4|5794.4|5800.7|5794.7|5801.7|5795.7|5800.4|5794.4|8
1641828230000|2022-01-10 15:23:50|5800.4|5794.4|5793.4|5787.4|5800.4|5794.4|5793.4|5787.4|13
1641828240000|2022-01-10 15:24:00|5793|5787|5794.5|5788.5|5795|5789|5792.4|5786.4|17
1641828250000|2022-01-10 15:24:10|5795.2|5789.2|5795.4|5789.4|5795.9|5789.9|5795.2|5789.2|3
1641828260000|2022-01-10 15:24:20|5796.4|5790.4|5799.4|5793.4|5799.4|5793.4|5796.4|5790.4|3
1641828270000|2022-01-10 15:24:30|5800.9|5794.9|5802.9|5796.9|5803.4|5797.4|5800.9|5794.9|15
1641828280000|2022-01-10 15:24:40|5802.5|5796.5|5801.4|5795.4|5802.5|5796.5|5801.4|5795.4|3
1641828290000|2022-01-10 15:24:50|5799.4|5793.4|5801.2|5795.2|5801.4|5795.4|5799.4|5793.4|11
1641828300000|2022-01-10 15:25:00|5800.9|5794.9|5797.9|5791.9|5800.9|5794.9|5797.4|5791.4|15
1641828310000|2022-01-10 15:25:10|5798.4|5792.4|5795.4|5789.4|5798.4|5792.4|5795.4|5789.4|12
1641828320000|2022-01-10 15:25:20|5795.5|5789.5|5796.4|5790.4|5796.9|5790.9|5795.4|5789.4|11
1641828330000|2022-01-10 15:25:30|5796|5790|5796.9|5790.9|5796.9|5790.9|5794.9|5788.9|42
1641828340000|2022-01-10 15:25:40|5797.2|5791.2|5797.4|5791.4|5797.4|5791.4|5796.9|5790.9|0
1641828350000|2022-01-10 15:25:50|5797.9|5791.9|5798.4|5792.4|5798.4|5792.4|5797.9|5791.9|3
1641828360000|2022-01-10 15:26:00|5798.2|5792.2|5799.4|5793.4|5799.9|5793.9|5797.9|5791.9|5
1641828370000|2022-01-10 15:26:10|5798.9|5792.9|5799.4|5793.4|5799.4|5793.4|5798.9|5792.9|3
1641828380000|2022-01-10 15:26:20|5798.5|5792.5|5795.4|5789.4|5798.5|5792.5|5795.4|5789.4|7
1641828390000|2022-01-10 15:26:30|5799.4|5793.4|5805.4|5799.4|5805.4|5799.4|5799.4|5793.4|36
1641828400000|2022-01-10 15:26:40|5804.9|5798.9|5802.4|5796.4|5804.9|5798.9|5801.2|5795.2|25
1641828410000|2022-01-10 15:26:50|5803.4|5797.4|5802.7|5796.7|5803.4|5797.4|5801.5|5795.5|18
1641828420000|2022-01-10 15:27:00|5802.4|5796.4|5803.9|5797.9|5803.9|5797.9|5802|5796|7
1641828430000|2022-01-10 15:27:10|5803|5797|5804.4|5798.4|5805.4|5799.4|5803|5797|11
1641828440000|2022-01-10 15:27:20|5805.2|5799.2|5802.5|5796.5|5805.4|5799.4|5802.5|5796.5|3
1641828450000|2022-01-10 15:27:30|5802.4|5796.4|5800.5|5794.5|5802.4|5796.4|5800.5|5794.5|13
1641828460000|2022-01-10 15:27:40|5799.4|5793.4|5798.9|5792.9|5799.4|5793.4|5798.9|5792.9|15
1641828470000|2022-01-10 15:27:50|5798.4|5792.4|5798.1|5792.1|5799.1|5793.1|5797.4|5791.4|35
1641828480000|2022-01-10 15:28:00|5798.2|5792.2|5796.4|5790.4|5798.4|5792.4|5796.4|5790.4|25
1641828490000|2022-01-10 15:28:10|5796.9|5790.9|5796.9|5790.9|5797.4|5791.4|5796.4|5790.4|7
1641828500000|2022-01-10 15:28:20|5796.4|5790.4|5796.2|5790.2|5796.4|5790.4|5795.4|5789.4|3
1641828510000|2022-01-10 15:28:30|5795.9|5789.9|5797.4|5791.4|5799.4|5793.4|5795.9|5789.9|31
1641828520000|2022-01-10 15:28:40|5798.4|5792.4|5801.4|5795.4|5801.4|5795.4|5798.4|5792.4|10
1641828530000|2022-01-10 15:28:50|5800.7|5794.7|5797.4|5791.4|5800.7|5794.7|5797.4|5791.4|9
1641828540000|2022-01-10 15:29:00|5796.9|5790.9|5796.5|5790.5|5797.5|5791.5|5796.5|5790.5|7
1641828550000|2022-01-10 15:29:10|5796.4|5790.4|5797.4|5791.4|5797.4|5791.4|5796.4|5790.4|3
1641828560000|2022-01-10 15:29:20|5796.9|5790.9|5796.4|5790.4|5797.2|5791.2|5796.4|5790.4|5
1641828570000|2022-01-10 15:29:30|5795.7|5789.7|5796.9|5790.9|5797.4|5791.4|5795.7|5789.7|4
1641828580000|2022-01-10 15:29:40|5797.4|5791.4|5795.4|5789.4|5797.4|5791.4|5795.4|5789.4|11
1641828590000|2022-01-10 15:29:50|5795.7|5789.7|5797.7|5791.7|5798.2|5792.2|5795.4|5789.4|6
1641828600000|2022-01-10 15:30:00|5797.4|5791.4|5796.4|5790.4|5797.4|5791.4|5795.4|5789.4|21
1641828610000|2022-01-10 15:30:10|5796.2|5790.2|5796.9|5790.9|5797.2|5791.2|5795.4|5789.4|20
1641828620000|2022-01-10 15:30:20|5797.2|5791.2|5800.9|5794.9|5801.4|5795.4|5797.2|5791.2|23
1641828630000|2022-01-10 15:30:30|5801.9|5795.9|5801.4|5795.4|5801.9|5795.9|5800.9|5794.9|9
1641828640000|2022-01-10 15:30:40|5800.7|5794.7|5800.4|5794.4|5800.7|5794.7|5800.4|5794.4|23
1641828650000|2022-01-10 15:30:50|5799.4|5793.4|5803.5|5797.5|5803.5|5797.5|5799.4|5793.4|18
1641828660000|2022-01-10 15:31:00|5803.1|5797.1|5801.2|5795.2|5803.5|5797.5|5801.2|5795.2|35
1641828670000|2022-01-10 15:31:10|5800.7|5794.7|5801.2|5795.2|5801.7|5795.7|5800.6|5794.6|8
1641828680000|2022-01-10 15:31:20|||||||||2
1641828690000|2022-01-10 15:31:30|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5800.6|5794.6|13
1641828700000|2022-01-10 15:31:40|5800.6|5794.6|5802|5796|5802|5796|5800.6|5794.6|39
1641828710000|2022-01-10 15:31:50|5805.2|5799.2|5807.1|5801.1|5807.2|5801.2|5804.6|5798.6|24
1641828720000|2022-01-10 15:32:00|5806.2|5800.2|5804.2|5798.2|5806.2|5800.2|5804.2|5798.2|5
1641828740000|2022-01-10 15:32:20|5805.6|5799.6|5806.1|5800.1|5806.1|5800.1|5805.6|5799.6|14
1641828750000|2022-01-10 15:32:30|5805.6|5799.6|5806.1|5800.1|5806.6|5800.6|5805.6|5799.6|4
1641828760000|2022-01-10 15:32:40|||||||||1
1641828770000|2022-01-10 15:32:50|5805.7|5799.7|5804.6|5798.6|5805.7|5799.7|5804.6|5798.6|4
1641828780000|2022-01-10 15:33:00|5804.2|5798.2|5802.6|5796.6|5804.2|5798.2|5801.6|5795.6|12
1641828790000|2022-01-10 15:33:10|5802.1|5796.1|5801.6|5795.6|5802.1|5796.1|5801.6|5795.6|18
1641828800000|2022-01-10 15:33:20|5801.9|5795.9|5803.1|5797.1|5803.1|5797.1|5800.6|5794.6|88
1641828810000|2022-01-10 15:33:30|5803.2|5797.2|5804.1|5798.1|5804.2|5798.2|5802.6|5796.6|34
1641828820000|2022-01-10 15:33:40|5804.6|5798.6|5807.1|5801.1|5807.6|5801.6|5804.6|5798.6|12
1641828830000|2022-01-10 15:33:50|5807.5|5801.5|5809.1|5803.1|5809.1|5803.1|5807.1|5801.1|16
1641828840000|2022-01-10 15:34:00|5808.7|5802.7|5801.6|5795.6|5809.1|5803.1|5801.6|5795.6|29
1641828850000|2022-01-10 15:34:10|5801.2|5795.2|5800.6|5794.6|5801.6|5795.6|5799.6|5793.6|17
1641828860000|2022-01-10 15:34:20|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5799.6|5793.6|6
1641828870000|2022-01-10 15:34:30|5799.7|5793.7|5797.2|5791.2|5800.2|5794.2|5797.2|5791.2|15
1641828880000|2022-01-10 15:34:40|5796.6|5790.6|5784.4|5778.4|5796.6|5790.6|5781.9|5775.9|123
1641828890000|2022-01-10 15:34:50|5785.2|5779.2|5787.9|5781.9|5788.4|5782.4|5785.2|5779.2|36
1641828900000|2022-01-10 15:35:00|5788.4|5782.4|5785.7|5779.7|5791.4|5785.4|5783.9|5777.9|34
1641828910000|2022-01-10 15:35:10|5785.9|5779.9|5788|5782|5788.4|5782.4|5785.9|5779.9|18
1641828920000|2022-01-10 15:35:20|5787.5|5781.5|5783.9|5777.9|5789|5783|5782.9|5776.9|32
1641828930000|2022-01-10 15:35:30|5783.4|5777.4|5782.4|5776.4|5784.4|5778.4|5781.9|5775.9|86
1641828940000|2022-01-10 15:35:40|5782.2|5776.2|5782.4|5776.4|5783.9|5777.9|5782.2|5776.2|20
1641828950000|2022-01-10 15:35:50|5783.4|5777.4|5785.2|5779.2|5785.2|5779.2|5782.4|5776.4|12
1641828960000|2022-01-10 15:36:00|5784.5|5778.5|5788.7|5782.7|5789.9|5783.9|5784.4|5778.4|26
1641828970000|2022-01-10 15:36:10|5788.6|5782.6|5785.2|5779.2|5788.6|5782.6|5783.4|5777.4|24
1641828980000|2022-01-10 15:36:20|5783.4|5777.4|5784.9|5778.9|5785.9|5779.9|5782.9|5776.9|15
1641828990000|2022-01-10 15:36:30|5784.4|5778.4|5781.9|5775.9|5785.4|5779.4|5781.9|5775.9|5
1641829000000|2022-01-10 15:36:40|5782.2|5776.2|5783.4|5777.4|5783.4|5777.4|5781.7|5775.7|24
1641829010000|2022-01-10 15:36:50|5783.7|5777.7|5783.4|5777.4|5783.7|5777.7|5781.7|5775.7|28
1641829020000|2022-01-10 15:37:00|5785.1|5779.1|5789.2|5783.2|5789.7|5783.7|5785.1|5779.1|12
1641829030000|2022-01-10 15:37:10|5787.4|5781.4|5789.5|5783.5|5789.5|5783.5|5787.4|5781.4|66
1641829040000|2022-01-10 15:37:20|5789.1|5783.1|5790.2|5784.2|5792.2|5786.2|5789.1|5783.1|14
1641829050000|2022-01-10 15:37:30|5790.6|5784.6|5792.1|5786.1|5793.1|5787.1|5790.6|5784.6|21
1641829060000|2022-01-10 15:37:40|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5791.6|5785.6|13
1641829070000|2022-01-10 15:37:50|5792.7|5786.7|5793.1|5787.1|5793.1|5787.1|5792.1|5786.1|14
1641829080000|2022-01-10 15:38:00|5792.1|5786.1|5789.1|5783.1|5793.1|5787.1|5789.1|5783.1|28
1641829090000|2022-01-10 15:38:10|5789|5783|5789|5783|5789.1|5783.1|5789|5783|2
1641829100000|2022-01-10 15:38:20|5791|5785|5789.1|5783.1|5792.1|5786.1|5788.7|5782.7|29
1641829110000|2022-01-10 15:38:30|5789.5|5783.5|5790.7|5784.7|5791.6|5785.6|5789.1|5783.1|10
1641829120000|2022-01-10 15:38:40|5790.6|5784.6|5791.1|5785.1|5792.1|5786.1|5789.4|5783.4|54
1641829130000|2022-01-10 15:38:50|5790.7|5784.7|5791.1|5785.1|5791.7|5785.7|5789.6|5783.6|20
1641829140000|2022-01-10 15:39:00|5791.6|5785.6|5789.2|5783.2|5791.6|5785.6|5789.2|5783.2|12
1641829150000|2022-01-10 15:39:10|5788.9|5782.9|5782.7|5776.7|5789.2|5783.2|5782.7|5776.7|108
1641829160000|2022-01-10 15:39:20|5784.4|5778.4|5786.1|5780.1|5786.5|5780.5|5783.7|5777.7|140
1641829170000|2022-01-10 15:39:30|5784.1|5778.1|5782.1|5776.1|5784.1|5778.1|5782.1|5776.1|6
1641829180000|2022-01-10 15:39:40|5781.7|5775.7|5782.1|5776.1|5783.6|5777.6|5781.6|5775.6|38
1641829190000|2022-01-10 15:39:50|5782.6|5776.6|5783.1|5777.1|5783.1|5777.1|5782.6|5776.6|8
1641829200000|2022-01-10 15:40:00|5783.6|5777.6|5781.6|5775.6|5783.6|5777.6|5781.6|5775.6|18
1641829210000|2022-01-10 15:40:10|5775.7|5769.7|5773.6|5767.6|5775.7|5769.7|5772.1|5766.1|11
1641829220000|2022-01-10 15:40:20|5774|5768|5771.7|5765.7|5774.4|5768.4|5771.7|5765.7|20
1641829230000|2022-01-10 15:40:30|5771.4|5765.4|5772.2|5766.2|5772.6|5766.6|5771.4|5765.4|13
1641829240000|2022-01-10 15:40:40|5772.6|5766.6|5770.7|5764.7|5772.6|5766.6|5769.1|5763.1|21
1641829250000|2022-01-10 15:40:50|5769.5|5763.5|5769.1|5763.1|5770.2|5764.2|5769.1|5763.1|59
1641829260000|2022-01-10 15:41:00|5770.1|5764.1|5773.2|5767.2|5773.2|5767.2|5770.1|5764.1|25
1641829270000|2022-01-10 15:41:10|5772.7|5766.7|5771.4|5765.4|5775.2|5769.2|5771.4|5765.4|17
1641829280000|2022-01-10 15:41:20|5770.9|5764.9|5769.4|5763.4|5770.9|5764.9|5769.4|5763.4|50
1641829290000|2022-01-10 15:41:30|5768.9|5762.9|5768.9|5762.9|5768.9|5762.9|5767.9|5761.9|12
1641829300000|2022-01-10 15:41:40|5768.4|5762.4|5770.9|5764.9|5772.9|5766.9|5768.4|5762.4|25
1641829310000|2022-01-10 15:41:50|5770.5|5764.5|5769.1|5763.1|5770.5|5764.5|5769.1|5763.1|175
1641829320000|2022-01-10 15:42:00|5769|5763|5770.1|5764.1|5772.6|5766.6|5768.6|5762.6|37
1641829330000|2022-01-10 15:42:10|5768.6|5762.6|5770.6|5764.6|5770.6|5764.6|5768.6|5762.6|34
1641829340000|2022-01-10 15:42:20|5770.1|5764.1|5769.6|5763.6|5770.1|5764.1|5769.1|5763.1|15
1641829350000|2022-01-10 15:42:30|5769.1|5763.1|5769.6|5763.6|5769.6|5763.6|5768.6|5762.6|8
1641829360000|2022-01-10 15:42:40|5770.1|5764.1|5771.1|5765.1|5771.1|5765.1|5770.1|5764.1|5
1641829370000|2022-01-10 15:42:50|5771.6|5765.6|5776.6|5770.6|5776.6|5770.6|5771.6|5765.6|13
1641829380000|2022-01-10 15:43:00|5777.2|5771.2|5773.6|5767.6|5777.7|5771.7|5772.6|5766.6|26
1641829390000|2022-01-10 15:43:10|5777.5|5771.5|5777.1|5771.1|5778|5772|5777.1|5771.1|6
1641829400000|2022-01-10 15:43:20|5779.1|5773.1|5778.6|5772.6|5779.1|5773.1|5778.6|5772.6|13
1641829410000|2022-01-10 15:43:30|5778.1|5772.1|5776.6|5770.6|5778.1|5772.1|5775.1|5769.1|19
1641829420000|2022-01-10 15:43:40|5777|5771|5775.1|5769.1|5777.1|5771.1|5775.1|5769.1|6
1641829430000|2022-01-10 15:43:50|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|20
1641829440000|2022-01-10 15:44:00|5777.1|5771.1|5776.6|5770.6|5777.1|5771.1|5776.6|5770.6|6
1641829450000|2022-01-10 15:44:10|5776.1|5770.1|5776.6|5770.6|5777.2|5771.2|5776.1|5770.1|45
1641829460000|2022-01-10 15:44:20|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5
1641829470000|2022-01-10 15:44:30|5775.1|5769.1|5776.6|5770.6|5776.6|5770.6|5775.1|5769.1|9
1641829480000|2022-01-10 15:44:40|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5777.5|5771.5|5
1641829490000|2022-01-10 15:44:50|5781.5|5775.5|5780.7|5774.7|5781.5|5775.5|5779.6|5773.6|9
1641829500000|2022-01-10 15:45:00|5780.6|5774.6|5780.4|5774.4|5780.6|5774.6|5779.6|5773.6|26
1641829510000|2022-01-10 15:45:10|5781|5775|5786.6|5780.6|5786.6|5780.6|5781|5775|18
1641829520000|2022-01-10 15:45:20|5786.2|5780.2|5783.5|5777.5|5786.2|5780.2|5783.1|5777.1|15
1641829530000|2022-01-10 15:45:30|5783.1|5777.1|5782.6|5776.6|5783.1|5777.1|5782.2|5776.2|9
1641829540000|2022-01-10 15:45:40|5782.1|5776.1|5782.6|5776.6|5783.2|5777.2|5781.8|5775.8|1
1641829550000|2022-01-10 15:45:50|5783|5777|5781.7|5775.7|5783|5777|5781.7|5775.7|22
1641829560000|2022-01-10 15:46:00|5781.2|5775.2|5784.6|5778.6|5785.1|5779.1|5781.2|5775.2|11
1641829570000|2022-01-10 15:46:10|5783.6|5777.6|5783.6|5777.6|5784|5778|5783.1|5777.1|5
1641829580000|2022-01-10 15:46:20|5783.2|5777.2|5777.7|5771.7|5783.6|5777.6|5777.7|5771.7|7
1641829590000|2022-01-10 15:46:30|5778.2|5772.2|5777.7|5771.7|5778.2|5772.2|5777.2|5771.2|3
1641829600000|2022-01-10 15:46:40|5777.3|5771.3|5776.7|5770.7|5777.3|5771.3|5776.7|5770.7|8
1641829610000|2022-01-10 15:46:50|||||||||2
1641829620000|2022-01-10 15:47:00|5776.2|5770.2|5779.6|5773.6|5779.8|5773.8|5776.2|5770.2|10
1641829630000|2022-01-10 15:47:10|5778.2|5772.2|5778.7|5772.7|5778.7|5772.7|5778.2|5772.2|4
1641829640000|2022-01-10 15:47:20|5779.1|5773.1|5778.2|5772.2|5779.1|5773.1|5778.2|5772.2|3
1641829650000|2022-01-10 15:47:30|5779.6|5773.6|5780.6|5774.6|5780.6|5774.6|5779.6|5773.6|18
1641829660000|2022-01-10 15:47:40|5780.2|5774.2|5781.2|5775.2|5781.6|5775.6|5780.1|5774.1|4
1641829670000|2022-01-10 15:47:50|5780.7|5774.7|5781.1|5775.1|5781.1|5775.1|5780.7|5774.7|2
1641829680000|2022-01-10 15:48:00|5780.7|5774.7|5778.7|5772.7|5780.7|5774.7|5778.7|5772.7|15
1641829690000|2022-01-10 15:48:10|5778.2|5772.2|5778.2|5772.2|5778.7|5772.7|5778.2|5772.2|5
1641829700000|2022-01-10 15:48:20|5778.7|5772.7|5778.3|5772.3|5778.8|5772.8|5778.2|5772.2|84
1641829710000|2022-01-10 15:48:30|5778.2|5772.2|5775.9|5769.9|5778.3|5772.3|5775.9|5769.9|135
1641829720000|2022-01-10 15:48:40|5776.3|5770.3|5775.1|5769.1|5776.3|5770.3|5775.1|5769.1|47
1641829730000|2022-01-10 15:48:50|5775|5769|5776.6|5770.6|5781|5775|5774.1|5768.1|32
1641829740000|2022-01-10 15:49:00|5777|5771|5777.6|5771.6|5778.1|5772.1|5776.1|5770.1|7
1641829750000|2022-01-10 15:49:10|5777.7|5771.7|5775.6|5769.6|5777.7|5771.7|5775.1|5769.1|41
1641829760000|2022-01-10 15:49:20|5774.6|5768.6|5773.6|5767.6|5774.6|5768.6|5772.6|5766.6|20
1641829770000|2022-01-10 15:49:30|5773.8|5767.8|5777.1|5771.1|5777.6|5771.6|5773.6|5767.6|22
1641829780000|2022-01-10 15:49:40|5776.6|5770.6|5777.2|5771.2|5777.6|5771.6|5776.6|5770.6|6
1641829790000|2022-01-10 15:49:50|5776.8|5770.8|5776.8|5770.8|5776.9|5770.9|5776.3|5770.3|2
1641829800000|2022-01-10 15:50:00|5776.3|5770.3|5776.8|5770.8|5776.9|5770.9|5776.3|5770.3|56
1641829810000|2022-01-10 15:50:10|5776.9|5770.9|5776.3|5770.3|5776.9|5770.9|5774.3|5768.3|27
1641829820000|2022-01-10 15:50:20|5776.8|5770.8|5776.8|5770.8|5778.8|5772.8|5776.8|5770.8|32
1641829830000|2022-01-10 15:50:30|5776.4|5770.4|5776.1|5770.1|5777.1|5771.1|5776.1|5770.1|74
1641829840000|2022-01-10 15:50:40|5775.6|5769.6|5774.1|5768.1|5775.6|5769.6|5774.1|5768.1|13
1641829850000|2022-01-10 15:50:50|5773.6|5767.6|5775.9|5769.9|5775.9|5769.9|5773.6|5767.6|53
1641829860000|2022-01-10 15:51:00|5776.1|5770.1|5775.1|5769.1|5776.1|5770.1|5775.1|5769.1|4
1641829870000|2022-01-10 15:51:10|5774.9|5768.9|5773.6|5767.6|5774.9|5768.9|5772.1|5766.1|77
1641829880000|2022-01-10 15:51:20|5773.1|5767.1|5771.1|5765.1|5773.1|5767.1|5771.1|5765.1|42
1641829890000|2022-01-10 15:51:30|5772.1|5766.1|5774.1|5768.1|5774.1|5768.1|5771.3|5765.3|11
1641829900000|2022-01-10 15:51:40|5774.2|5768.2|5772.3|5766.3|5774.3|5768.3|5771.8|5765.8|4
1641829910000|2022-01-10 15:51:50|5771.8|5765.8|5773.2|5767.2|5773.3|5767.3|5771.8|5765.8|4
1641829920000|2022-01-10 15:52:00|5773.1|5767.1|5769.7|5763.7|5773.1|5767.1|5769.7|5763.7|15
1641829930000|2022-01-10 15:52:10|5771.6|5765.6|5772.1|5766.1|5772.6|5766.6|5771.6|5765.6|13
1641829940000|2022-01-10 15:52:20|5771.6|5765.6|5772.1|5766.1|5772.1|5766.1|5771.6|5765.6|10
1641829950000|2022-01-10 15:52:30|5771.7|5765.7|5771.1|5765.1|5771.7|5765.7|5770.6|5764.6|25
1641829960000|2022-01-10 15:52:40|5772.1|5766.1|5772.1|5766.1|5772.1|5766.1|5771.6|5765.6|7
1641829970000|2022-01-10 15:52:50|5771.2|5765.2|5771.1|5765.1|5771.7|5765.7|5770.6|5764.6|7
1641829980000|2022-01-10 15:53:00|5771.6|5765.6|5770.2|5764.2|5771.6|5765.6|5770.2|5764.2|140
1641829990000|2022-01-10 15:53:10|5769.7|5763.7|5770.2|5764.2|5770.2|5764.2|5769.7|5763.7|5
1641830000000|2022-01-10 15:53:20|5769.7|5763.7|5770.3|5764.3|5770.3|5764.3|5769.7|5763.7|1
1641830010000|2022-01-10 15:53:30|5770.7|5764.7|5768.9|5762.9|5770.7|5764.7|5768.9|5762.9|8
1641830020000|2022-01-10 15:53:40|5770.3|5764.3|5773.2|5767.2|5773.2|5767.2|5770.3|5764.3|65
1641830030000|2022-01-10 15:53:50|5773.3|5767.3|5774.6|5768.6|5774.6|5768.6|5773.3|5767.3|10
1641830040000|2022-01-10 15:54:00|5774.1|5768.1|5772.1|5766.1|5774.1|5768.1|5771.6|5765.6|8
1641830050000|2022-01-10 15:54:10|5773.1|5767.1|5774.1|5768.1|5774.1|5768.1|5772.1|5766.1|5
1641830060000|2022-01-10 15:54:20|5773.7|5767.7|5773.9|5767.9|5774.1|5768.1|5773.6|5767.6|5
1641830070000|2022-01-10 15:54:30|5774.1|5768.1|5773.2|5767.2|5774.6|5768.6|5773.2|5767.2|4
1641830080000|2022-01-10 15:54:40|5773.1|5767.1|5771.1|5765.1|5773.1|5767.1|5770.3|5764.3|3
1641830090000|2022-01-10 15:54:50|5771.4|5765.4|5771.1|5765.1|5771.4|5765.4|5771.1|5765.1|2
1641830100000|2022-01-10 15:55:00|5770.7|5764.7|5770.2|5764.2|5771.1|5765.1|5769.7|5763.7|12
1641830110000|2022-01-10 15:55:10|5769.7|5763.7|5772.1|5766.1|5772.6|5766.6|5769.7|5763.7|5
1641830120000|2022-01-10 15:55:20|5771.6|5765.6|5772.1|5766.1|5772.1|5766.1|5771.6|5765.6|2
1641830130000|2022-01-10 15:55:30|5771.7|5765.7|5772.1|5766.1|5772.6|5766.6|5771.1|5765.1|5
1641830140000|2022-01-10 15:55:40|5771.1|5765.1|5771.1|5765.1|5771.1|5765.1|5771.1|5765.1|5
1641830150000|2022-01-10 15:55:50|5771.4|5765.4|5771.1|5765.1|5771.4|5765.4|5771.1|5765.1|3
1641830160000|2022-01-10 15:56:00|5771.6|5765.6|5771.6|5765.6|5772.1|5766.1|5771.6|5765.6|1
1641830170000|2022-01-10 15:56:10|5771.1|5765.1|5769.1|5763.1|5771.1|5765.1|5768.9|5762.9|13
1641830180000|2022-01-10 15:56:20|5768.6|5762.6|5767.6|5761.6|5768.6|5762.6|5767.6|5761.6|22
1641830190000|2022-01-10 15:56:30|5768.1|5762.1|5768.1|5762.1|5768.2|5762.2|5768.1|5762.1|4
1641830200000|2022-01-10 15:56:40|5768.4|5762.4|5772.1|5766.1|5772.1|5766.1|5768.4|5762.4|13
1641830210000|2022-01-10 15:56:50|5774.9|5768.9|5777.1|5771.1|5777.1|5771.1|5774.9|5768.9|12
1641830220000|2022-01-10 15:57:00|5776.6|5770.6|5777.3|5771.3|5778.1|5772.1|5774.9|5768.9|133
1641830230000|2022-01-10 15:57:10|5776.8|5770.8|5773.9|5767.9|5776.8|5770.8|5773.9|5767.9|3
1641830240000|2022-01-10 15:57:20|||||||||6
1641830250000|2022-01-10 15:57:30|5773.8|5767.8|5775.3|5769.3|5775.8|5769.8|5773.3|5767.3|6
1641830260000|2022-01-10 15:57:40|5775.4|5769.4|5777.8|5771.8|5777.8|5771.8|5775.4|5769.4|42
1641830270000|2022-01-10 15:57:50|5778.8|5772.8|5779.8|5773.8|5779.8|5773.8|5778.8|5772.8|11
1641830280000|2022-01-10 15:58:00|5779.3|5773.3|5778.8|5772.8|5780.1|5774.1|5778.4|5772.4|3
1641830290000|2022-01-10 15:58:10|5778.3|5772.3|5778.8|5772.8|5778.8|5772.8|5778.3|5772.3|0
1641830300000|2022-01-10 15:58:20|5778.3|5772.3|5777.8|5771.8|5778.3|5772.3|5777.8|5771.8|2
1641830310000|2022-01-10 15:58:30|||||||||2
1641830320000|2022-01-10 15:58:40|5777.3|5771.3|5777.3|5771.3|5777.3|5771.3|5777.3|5771.3|0
1641830330000|2022-01-10 15:58:50|5776.9|5770.9|5778.8|5772.8|5778.8|5772.8|5776.8|5770.8|11
1641830340000|2022-01-10 15:59:00|5779.2|5773.2|5779.8|5773.8|5779.8|5773.8|5779.2|5773.2|6
1641830350000|2022-01-10 15:59:10|5779.4|5773.4|5779.8|5773.8|5779.8|5773.8|5779.3|5773.3|6
1641830360000|2022-01-10 15:59:20|5779.3|5773.3|5779.8|5773.8|5779.8|5773.8|5779.3|5773.3|7
1641830370000|2022-01-10 15:59:30|5779.4|5773.4|5780.8|5774.8|5780.9|5774.9|5779.4|5773.4|6
1641830380000|2022-01-10 15:59:40|5780.4|5774.4|5781.8|5775.8|5781.8|5775.8|5780.3|5774.3|11
1641830390000|2022-01-10 15:59:50|||||||||3
1641830400000|2022-01-10 16:00:00|5781.3|5775.3|5780.4|5774.4|5781.3|5775.3|5779.4|5773.4|11
1641830410000|2022-01-10 16:00:10|5779.8|5773.8|5777.3|5771.3|5779.8|5773.8|5777.3|5771.3|6
1641830420000|2022-01-10 16:00:20|5776.9|5770.9|5773.8|5767.8|5776.9|5770.9|5773.8|5767.8|11
1641830430000|2022-01-10 16:00:30|5773.3|5767.3|5772.8|5766.8|5773.3|5767.3|5772.3|5766.3|3
1641830440000|2022-01-10 16:00:40|5772.9|5766.9|5773.8|5767.8|5773.8|5767.8|5772.9|5766.9|11
1641830450000|2022-01-10 16:00:50|5774.2|5768.2|5774.8|5768.8|5774.8|5768.8|5773.8|5767.8|10
1641830460000|2022-01-10 16:01:00|5775.4|5769.4|5774.3|5768.3|5776.4|5770.4|5774.3|5768.3|6
1641830470000|2022-01-10 16:01:10|5775.2|5769.2|5776.3|5770.3|5776.3|5770.3|5774.8|5768.8|6
1641830480000|2022-01-10 16:01:20|5776.4|5770.4|5776.8|5770.8|5777.3|5771.3|5776.4|5770.4|9
1641830490000|2022-01-10 16:01:30|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|3
1641830500000|2022-01-10 16:01:40|5778.9|5772.9|5777.8|5771.8|5780.1|5774.1|5777.8|5771.8|5
1641830510000|2022-01-10 16:01:50|5778.2|5772.2|5777.8|5771.8|5778.3|5772.3|5777.8|5771.8|6
1641830520000|2022-01-10 16:02:00|5777.4|5771.4|5776.8|5770.8|5777.8|5771.8|5776.8|5770.8|2
1641830530000|2022-01-10 16:02:10|5777.2|5771.2|5776.8|5770.8|5777.2|5771.2|5776.8|5770.8|0
1641830540000|2022-01-10 16:02:20|5776.9|5770.9|5773.8|5767.8|5777.3|5771.3|5772.8|5766.8|51
1641830550000|2022-01-10 16:02:30|5774.2|5768.2|5774.3|5768.3|5774.3|5768.3|5774.2|5768.2|4
1641830560000|2022-01-10 16:02:40|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|4
1641830570000|2022-01-10 16:02:50|5773.8|5767.8|5772.8|5766.8|5773.8|5767.8|5772.8|5766.8|104
1641830580000|2022-01-10 16:03:00|5772.4|5766.4|5771.3|5765.3|5772.4|5766.4|5771.3|5765.3|3
1641830590000|2022-01-10 16:03:10|5770.9|5764.9|5769.7|5763.7|5770.9|5764.9|5769.7|5763.7|8
1641830600000|2022-01-10 16:03:20|5769.3|5763.3|5767.3|5761.3|5769.3|5763.3|5767.3|5761.3|7
1641830610000|2022-01-10 16:03:30|5767.2|5761.2|5764.8|5758.8|5767.2|5761.2|5760.3|5754.3|27
1641830620000|2022-01-10 16:03:40|5764.3|5758.3|5764.8|5758.8|5764.8|5758.8|5763.3|5757.3|55
1641830630000|2022-01-10 16:03:50|5763.8|5757.8|5763.8|5757.8|5764.3|5758.3|5763.3|5757.3|11
1641830640000|2022-01-10 16:04:00|5760.3|5754.3|5760.8|5754.8|5761.3|5755.3|5760.3|5754.3|15
1641830650000|2022-01-10 16:04:10|5760.3|5754.3|5761.8|5755.8|5761.8|5755.8|5760.3|5754.3|4
1641830660000|2022-01-10 16:04:20|5761.7|5755.7|5760.8|5754.8|5761.7|5755.7|5760.8|5754.8|1
1641830670000|2022-01-10 16:04:30|5761.7|5755.7|5760.7|5754.7|5761.7|5755.7|5760.7|5754.7|13
1641830680000|2022-01-10 16:04:40|5760.3|5754.3|5759.7|5753.7|5760.7|5754.7|5759.7|5753.7|8
1641830690000|2022-01-10 16:04:50|5761.2|5755.2|5761.7|5755.7|5762.2|5756.2|5761.2|5755.2|8
1641830700000|2022-01-10 16:05:00|5762.2|5756.2|5761.2|5755.2|5762.2|5756.2|5760.7|5754.7|1
1641830710000|2022-01-10 16:05:10|5761.6|5755.6|5761.7|5755.7|5761.7|5755.7|5760.8|5754.8|7
1641830720000|2022-01-10 16:05:20|5762.2|5756.2|5764.9|5758.9|5764.9|5758.9|5762.2|5756.2|10
1641830730000|2022-01-10 16:05:30|5765.1|5759.1|5763.7|5757.7|5765.2|5759.2|5763.2|5757.2|12
1641830740000|2022-01-10 16:05:40|5763.3|5757.3|5765.6|5759.6|5765.6|5759.6|5763.2|5757.2|17
1641830750000|2022-01-10 16:05:50|5767.6|5761.6|5770.1|5764.1|5770.1|5764.1|5767.6|5761.6|28
1641830760000|2022-01-10 16:06:00|5770.5|5764.5|5768.6|5762.6|5771.1|5765.1|5768.6|5762.6|9
1641830780000|2022-01-10 16:06:20|||||||||1
1641830790000|2022-01-10 16:06:30|5768.1|5762.1|5768.6|5762.6|5769.1|5763.1|5768.1|5762.1|8
1641830800000|2022-01-10 16:06:40|5769.1|5763.1|5769.2|5763.2|5769.2|5763.2|5767.1|5761.1|11
1641830810000|2022-01-10 16:06:50|5771|5765|5771.5|5765.5|5771.7|5765.7|5769.6|5763.6|10
1641830820000|2022-01-10 16:07:00|5771.6|5765.6|5775.6|5769.6|5776.1|5770.1|5771.6|5765.6|12
1641830830000|2022-01-10 16:07:10|5775.1|5769.1|5774.6|5768.6|5775.1|5769.1|5774.6|5768.6|5
1641830840000|2022-01-10 16:07:20|5773.6|5767.6|5775.4|5769.4|5776.1|5770.1|5773.1|5767.1|87
1641830850000|2022-01-10 16:07:30|5775|5769|5775.4|5769.4|5777.2|5771.2|5773.4|5767.4|14
1641830860000|2022-01-10 16:07:40|5775|5769|5773.4|5767.4|5775|5769|5771.4|5765.4|32
1641830870000|2022-01-10 16:07:50|5773|5767|5774.9|5768.9|5774.9|5768.9|5772|5766|16
1641830880000|2022-01-10 16:08:00|5775.4|5769.4|5774.4|5768.4|5775.4|5769.4|5774.4|5768.4|1
1641830890000|2022-01-10 16:08:10|5776.9|5770.9|5775.9|5769.9|5776.9|5770.9|5775.9|5769.9|5
1641830900000|2022-01-10 16:08:20|5776.2|5770.2|5780.4|5774.4|5780.5|5774.5|5776.2|5770.2|42
1641830910000|2022-01-10 16:08:30|5779.9|5773.9|5779.4|5773.4|5780.4|5774.4|5779.4|5773.4|6
1641830920000|2022-01-10 16:08:40|5780.5|5774.5|5782.2|5776.2|5782.2|5776.2|5777.9|5771.9|118
1641830930000|2022-01-10 16:08:50|5781.9|5775.9|5784|5778|5784|5778|5781.9|5775.9|15
1641830940000|2022-01-10 16:09:00|5783.2|5777.2|5786.5|5780.5|5788|5782|5782.6|5776.6|27
1641830950000|2022-01-10 16:09:10|5787.6|5781.6|5785.6|5779.6|5788|5782|5782.6|5776.6|39
1641830960000|2022-01-10 16:09:20|5786.1|5780.1|5785.6|5779.6|5786.1|5780.1|5785.1|5779.1|2
1641830970000|2022-01-10 16:09:30|5785.1|5779.1|5785|5779|5786.6|5780.6|5784.1|5778.1|26
1641830980000|2022-01-10 16:09:40|5784.6|5778.6|5785.1|5779.1|5786.6|5780.6|5784.6|5778.6|11
1641830990000|2022-01-10 16:09:50|5784.7|5778.7|5786.1|5780.1|5786.1|5780.1|5784.1|5778.1|5
1641831000000|2022-01-10 16:10:00|5786.5|5780.5|5784.6|5778.6|5786.5|5780.5|5782.6|5776.6|7
1641831010000|2022-01-10 16:10:10|5784.4|5778.4|5783.1|5777.1|5784.6|5778.6|5783.1|5777.1|6
1641831020000|2022-01-10 16:10:20|5784.1|5778.1|5783.1|5777.1|5784.1|5778.1|5783.1|5777.1|40
1641831030000|2022-01-10 16:10:30|5783.6|5777.6|5779.1|5773.1|5784|5778|5779.1|5773.1|53
1641831040000|2022-01-10 16:10:40|5780.1|5774.1|5781.1|5775.1|5781.1|5775.1|5780.1|5774.1|10
1641831050000|2022-01-10 16:10:50|5781.6|5775.6|5781.1|5775.1|5781.6|5775.6|5781.1|5775.1|1
1641831060000|2022-01-10 16:11:00|5783.6|5777.6|5782.7|5776.7|5783.6|5777.6|5782.1|5776.1|7
1641831070000|2022-01-10 16:11:10|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.1|5776.1|0
1641831080000|2022-01-10 16:11:20|5783.2|5777.2|5785.1|5779.1|5785.1|5779.1|5783.2|5777.2|15
1641831090000|2022-01-10 16:11:30|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5785.6|5779.6|3
1641831100000|2022-01-10 16:11:40|5784.6|5778.6|5783.2|5777.2|5784.6|5778.6|5783.1|5777.1|4
1641831110000|2022-01-10 16:11:50|5783.1|5777.1|5786.1|5780.1|5786.1|5780.1|5781.9|5775.9|13
1641831120000|2022-01-10 16:12:00|5787.6|5781.6|5788.1|5782.1|5789.6|5783.6|5786.1|5780.1|15
1641831130000|2022-01-10 16:12:10|5787.1|5781.1|5788.1|5782.1|5788.1|5782.1|5786.1|5780.1|3
1641831140000|2022-01-10 16:12:20|5788.6|5782.6|5787.6|5781.6|5788.6|5782.6|5787.5|5781.5|2
1641831150000|2022-01-10 16:12:30|5787.2|5781.2|5787.1|5781.1|5787.2|5781.2|5785.1|5779.1|8
1641831160000|2022-01-10 16:12:40|5786.6|5780.6|5788.1|5782.1|5788.1|5782.1|5786.4|5780.4|14
1641831170000|2022-01-10 16:12:50|5787.8|5781.8|5788.1|5782.1|5788.5|5782.5|5787.3|5781.3|11
1641831180000|2022-01-10 16:13:00|5787.6|5781.6|5788.1|5782.1|5789|5783|5787.6|5781.6|6
1641831190000|2022-01-10 16:13:10|5788.6|5782.6|5788.1|5782.1|5788.6|5782.6|5788.1|5782.1|13
1641831200000|2022-01-10 16:13:20|5789.6|5783.6|5790.1|5784.1|5790.1|5784.1|5789.6|5783.6|16
1641831210000|2022-01-10 16:13:30|5791.1|5785.1|5790.5|5784.5|5791.5|5785.5|5790.5|5784.5|5
1641831220000|2022-01-10 16:13:40|5789.1|5783.1|5789.1|5783.1|5790|5784|5789|5783|9
1641831230000|2022-01-10 16:13:50|5789.6|5783.6|5788.1|5782.1|5789.6|5783.6|5787.6|5781.6|5
1641831240000|2022-01-10 16:14:00|5787.6|5781.6|5785.3|5779.3|5788.4|5782.4|5785.1|5779.1|5
1641831250000|2022-01-10 16:14:10|5785.6|5779.6|5784.1|5778.1|5786.1|5780.1|5784.1|5778.1|9
1641831260000|2022-01-10 16:14:20|5784.9|5778.9|5787.1|5781.1|5787.1|5781.1|5784.9|5778.9|31
1641831270000|2022-01-10 16:14:30|5787.5|5781.5|5787.1|5781.1|5788.6|5782.6|5787.1|5781.1|6
1641831280000|2022-01-10 16:14:40|5786.8|5780.8|5787.1|5781.1|5787.1|5781.1|5786.8|5780.8|1
1641831290000|2022-01-10 16:14:50|5787.6|5781.6|5788.6|5782.6|5788.6|5782.6|5787.6|5781.6|2
1641831300000|2022-01-10 16:15:00|5788.5|5782.5|5792.1|5786.1|5792.8|5786.8|5788|5782|20
1641831310000|2022-01-10 16:15:10|5792.5|5786.5|5792.6|5786.6|5792.6|5786.6|5792.1|5786.1|7
1641831320000|2022-01-10 16:15:20|5792.1|5786.1|5790|5784|5792.1|5786.1|5790|5784|7
1641831330000|2022-01-10 16:15:30|5789.6|5783.6|5789.1|5783.1|5789.6|5783.6|5789.1|5783.1|3
1641831340000|2022-01-10 16:15:40|5788.8|5782.8|5789.1|5783.1|5790.1|5784.1|5788.8|5782.8|14
1641831350000|2022-01-10 16:15:50|5789.6|5783.6|5792.1|5786.1|5792.1|5786.1|5789.6|5783.6|4
1641831360000|2022-01-10 16:16:00|5790.9|5784.9|5789.1|5783.1|5791.1|5785.1|5789.1|5783.1|9
1641831380000|2022-01-10 16:16:20|5788.6|5782.6|5788.1|5782.1|5789.1|5783.1|5787.6|5781.6|20
1641831390000|2022-01-10 16:16:30|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5788.8|5782.8|6
1641831400000|2022-01-10 16:16:40|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|1
1641831410000|2022-01-10 16:16:50|5789.1|5783.1|5790.1|5784.1|5790.1|5784.1|5789.1|5783.1|13
1641831420000|2022-01-10 16:17:00|5789|5783|5786.6|5780.6|5789|5783|5786.6|5780.6|83
1641831430000|2022-01-10 16:17:10|5787|5781|5790.1|5784.1|5790.1|5784.1|5787|5781|19
1641831440000|2022-01-10 16:17:20|5790.5|5784.5|5791.1|5785.1|5791.1|5785.1|5790.5|5784.5|1
1641831450000|2022-01-10 16:17:30|5791.3|5785.3|5794|5788|5794|5788|5791.3|5785.3|23
1641831460000|2022-01-10 16:17:40|||||||||3
1641831470000|2022-01-10 16:17:50|5797.1|5791.1|5796.1|5790.1|5797.3|5791.3|5795|5789|10
1641831480000|2022-01-10 16:18:00|5795.6|5789.6|5797.6|5791.6|5799.1|5793.1|5795.1|5789.1|42
1641831490000|2022-01-10 16:18:10|5800|5794|5802.1|5796.1|5802.1|5796.1|5800|5794|6
1641831500000|2022-01-10 16:18:20|5801.8|5795.8|5802.1|5796.1|5802.1|5796.1|5801.8|5795.8|2
1641831510000|2022-01-10 16:18:30|5802|5796|5801.1|5795.1|5802.1|5796.1|5801.1|5795.1|5
1641831520000|2022-01-10 16:18:40|5801|5795|5801.1|5795.1|5801.1|5795.1|5800.6|5794.6|3
1641831530000|2022-01-10 16:18:50|5801.6|5795.6|5802.6|5796.6|5802.6|5796.6|5801.6|5795.6|2
1641831540000|2022-01-10 16:19:00|5803.6|5797.6|5801.1|5795.1|5804|5798|5801.1|5795.1|35
1641831550000|2022-01-10 16:19:10|5801.4|5795.4|5803.1|5797.1|5803.1|5797.1|5801.1|5795.1|10
1641831560000|2022-01-10 16:19:20|5802.8|5796.8|5801.1|5795.1|5802.8|5796.8|5801.1|5795.1|11
1641831570000|2022-01-10 16:19:30|5800.8|5794.8|5798.1|5792.1|5800.8|5794.8|5798.1|5792.1|4
1641831580000|2022-01-10 16:19:40|5799.1|5793.1|5800.1|5794.1|5800.1|5794.1|5799.1|5793.1|10
1641831590000|2022-01-10 16:19:50|5797.1|5791.1|5796.1|5790.1|5797.1|5791.1|5795.6|5789.6|7
1641831600000|2022-01-10 16:20:00|5795.6|5789.6|5795.1|5789.1|5796.1|5790.1|5794.1|5788.1|9
1641831610000|2022-01-10 16:20:10|5795|5789|5795|5789|5795|5789|5795|5789|0
1641831620000|2022-01-10 16:20:20|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|1
1641831630000|2022-01-10 16:20:30|5795.5|5789.5|5798.1|5792.1|5798.6|5792.6|5795.5|5789.5|13
1641831640000|2022-01-10 16:20:40|5799.1|5793.1|5800|5794|5800|5794|5799.1|5793.1|10
1641831650000|2022-01-10 16:20:50|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|1
1641831660000|2022-01-10 16:21:00|5796.6|5790.6|5801.1|5795.1|5801.1|5795.1|5796.6|5790.6|10
1641831670000|2022-01-10 16:21:10|5801.6|5795.6|5804|5798|5804|5798|5801.6|5795.6|12
1641831680000|2022-01-10 16:21:20|5803.1|5797.1|5803.1|5797.1|5803.5|5797.5|5803.1|5797.1|0
1641831690000|2022-01-10 16:21:30|5803.6|5797.6|5803.1|5797.1|5803.6|5797.6|5803.1|5797.1|3
1641831700000|2022-01-10 16:21:40|5803.5|5797.5|5803.1|5797.1|5803.5|5797.5|5803.1|5797.1|2
1641831710000|2022-01-10 16:21:50|5803.6|5797.6|5798.1|5792.1|5803.6|5797.6|5798.1|5792.1|13
1641831720000|2022-01-10 16:22:00|5798.5|5792.5|5797.1|5791.1|5798.6|5792.6|5797.1|5791.1|5
1641831730000|2022-01-10 16:22:10|5798.1|5792.1|5797.1|5791.1|5798.1|5792.1|5797.1|5791.1|4
1641831740000|2022-01-10 16:22:20|5796.6|5790.6|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|2
1641831750000|2022-01-10 16:22:30|5796.5|5790.5|5796.1|5790.1|5796.5|5790.5|5796.1|5790.1|2
1641831760000|2022-01-10 16:22:40|5795.8|5789.8|5797.1|5791.1|5797.1|5791.1|5794.1|5788.1|10
1641831770000|2022-01-10 16:22:50|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|2
1641831780000|2022-01-10 16:23:00|5793.8|5787.8|5794.1|5788.1|5794.6|5788.6|5793.8|5787.8|8
1641831790000|2022-01-10 16:23:10|||||||||1
1641831800000|2022-01-10 16:23:20|5794|5788|5793.1|5787.1|5794|5788|5792.6|5786.6|11
1641831810000|2022-01-10 16:23:30|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|5794.6|5788.6|4
1641831820000|2022-01-10 16:23:40|5793.6|5787.6|5792.1|5786.1|5793.6|5787.6|5792.1|5786.1|4
1641831830000|2022-01-10 16:23:50|5791.8|5785.8|5791.6|5785.6|5791.8|5785.8|5791.6|5785.6|22
1641831840000|2022-01-10 16:24:00|5791.3|5785.3|5791.6|5785.6|5791.6|5785.6|5791.3|5785.3|14
1641831850000|2022-01-10 16:24:10|5791.5|5785.5|5788.1|5782.1|5791.5|5785.5|5787.6|5781.6|16
1641831860000|2022-01-10 16:24:20|5790.1|5784.1|5790.6|5784.6|5790.6|5784.6|5789.6|5783.6|14
1641831870000|2022-01-10 16:24:30|5791.1|5785.1|5793.6|5787.6|5793.6|5787.6|5791.1|5785.1|7
1641831880000|2022-01-10 16:24:40|5793.5|5787.5|5794.1|5788.1|5794.1|5788.1|5793.5|5787.5|9
1641831890000|2022-01-10 16:24:50|5794.6|5788.6|5796.1|5790.1|5796.1|5790.1|5794.1|5788.1|8
1641831900000|2022-01-10 16:25:00|5796.5|5790.5|5795.1|5789.1|5797|5791|5795.1|5789.1|15
1641831910000|2022-01-10 16:25:10|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|2
1641831920000|2022-01-10 16:25:20|5794.3|5788.3|5793.6|5787.6|5794.6|5788.6|5793.6|5787.6|9
1641831930000|2022-01-10 16:25:30|5793.1|5787.1|5792.1|5786.1|5793.1|5787.1|5792.1|5786.1|4
1641831950000|2022-01-10 16:25:50|5791.8|5785.8|5791.6|5785.6|5792.1|5786.1|5791.6|5785.6|4
1641831960000|2022-01-10 16:26:00|5792.5|5786.5|5794.1|5788.1|5795.1|5789.1|5792.5|5786.5|12
1641831970000|2022-01-10 16:26:10|5794.6|5788.6|5792.1|5786.1|5794.6|5788.6|5792.1|5786.1|4
1641831980000|2022-01-10 16:26:20|5790.1|5784.1|5788.3|5782.3|5790.1|5784.1|5788.1|5782.1|26
1641831990000|2022-01-10 16:26:30|5788.8|5782.8|5790.8|5784.8|5790.8|5784.8|5788.8|5782.8|25
1641832000000|2022-01-10 16:26:40|5790.6|5784.6|5790.1|5784.1|5790.6|5784.6|5790.1|5784.1|9
1641832010000|2022-01-10 16:26:50|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|2
1641832020000|2022-01-10 16:27:00|||||||||10
1641832030000|2022-01-10 16:27:10|5790.8|5784.8|5789.1|5783.1|5790.8|5784.8|5789.1|5783.1|8
1641832040000|2022-01-10 16:27:20|5788.8|5782.8|5784.3|5778.3|5788.8|5782.8|5784.3|5778.3|20
1641832050000|2022-01-10 16:27:30|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5784.3|5778.3|9
1641832060000|2022-01-10 16:27:40|5785.6|5779.6|5785.1|5779.1|5785.6|5779.6|5784.8|5778.8|6
1641832070000|2022-01-10 16:27:50|5784.8|5778.8|5786.6|5780.6|5787.6|5781.6|5784.6|5778.6|17
1641832080000|2022-01-10 16:28:00|5784.3|5778.3|5784.6|5778.6|5786.6|5780.6|5784.3|5778.3|9
1641832090000|2022-01-10 16:28:10|5786.1|5780.1|5787.1|5781.1|5787.1|5781.1|5786.1|5780.1|3
1641832100000|2022-01-10 16:28:20|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5785.6|5779.6|3
1641832110000|2022-01-10 16:28:30|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5787.1|5781.1|3
1641832130000|2022-01-10 16:28:50|5787.8|5781.8|5789.6|5783.6|5790.6|5784.6|5787.8|5781.8|10
1641832140000|2022-01-10 16:29:00|5790|5784|5789.1|5783.1|5790.6|5784.6|5789.1|5783.1|2
1641832150000|2022-01-10 16:29:10|5789.6|5783.6|5788.6|5782.6|5789.6|5783.6|5787.6|5781.6|8
1641832160000|2022-01-10 16:29:20|5788.1|5782.1|5789.1|5783.1|5789.1|5783.1|5788.1|5782.1|3
1641832170000|2022-01-10 16:29:30|5788.3|5782.3|5788.1|5782.1|5788.6|5782.6|5788.1|5782.1|3
1641832180000|2022-01-10 16:29:40|5788.6|5782.6|5789.1|5783.1|5789.6|5783.6|5788.6|5782.6|3
1641832190000|2022-01-10 16:29:50|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|2
1641832200000|2022-01-10 16:30:00|5787.9|5781.9|5786.6|5780.6|5787.9|5781.9|5785.6|5779.6|14
1641832210000|2022-01-10 16:30:10|5787.1|5781.1|5787.6|5781.6|5788.1|5782.1|5787.1|5781.1|7
1641832220000|2022-01-10 16:30:20|5788.1|5782.1|5787.6|5781.6|5788.5|5782.5|5787.1|5781.1|15
1641832230000|2022-01-10 16:30:30|5787.1|5781.1|5785.1|5779.1|5787.1|5781.1|5784.6|5778.6|35
1641832240000|2022-01-10 16:30:40|5785.6|5779.6|5786.1|5780.1|5786.1|5780.1|5785.3|5779.3|7
1641832250000|2022-01-10 16:30:50|5786.5|5780.5|5788.6|5782.6|5788.6|5782.6|5786.5|5780.5|5
1641832260000|2022-01-10 16:31:00|5789.5|5783.5|5789.1|5783.1|5789.6|5783.6|5789.1|5783.1|11
1641832270000|2022-01-10 16:31:10|5789.6|5783.6|5788.1|5782.1|5789.6|5783.6|5788.1|5782.1|4
1641832280000|2022-01-10 16:31:20|5787.1|5781.1|5786.6|5780.6|5787.1|5781.1|5786.6|5780.6|1
1641832290000|2022-01-10 16:31:30|5787.1|5781.1|5785.1|5779.1|5787.1|5781.1|5784.6|5778.6|5
1641832300000|2022-01-10 16:31:40|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|5784.3|5778.3|3
1641832310000|2022-01-10 16:31:50|5785.1|5779.1|5785.1|5779.1|5785.6|5779.6|5785.1|5779.1|6
1641832320000|2022-01-10 16:32:00|5785.5|5779.5|5784.6|5778.6|5785.6|5779.6|5784.3|5778.3|12
1641832330000|2022-01-10 16:32:10|5786|5780|5785.1|5779.1|5786|5780|5784.3|5778.3|11
1641832340000|2022-01-10 16:32:20|5784.1|5778.1|5785.6|5779.6|5785.6|5779.6|5783.6|5777.6|7
1641832350000|2022-01-10 16:32:30|5786|5780|5786|5780|5786|5780|5786|5780|5
1641832360000|2022-01-10 16:32:40|5786.5|5780.5|5789.1|5783.1|5789.6|5783.6|5786.5|5780.5|6
1641832370000|2022-01-10 16:32:50|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|3
1641832380000|2022-01-10 16:33:00|5789.6|5783.6|5788.6|5782.6|5790.6|5784.6|5788.6|5782.6|7
1641832390000|2022-01-10 16:33:10|5787.8|5781.8|5788.3|5782.3|5788.3|5782.3|5787.8|5781.8|3
1641832400000|2022-01-10 16:33:20|5787.8|5781.8|5787.8|5781.8|5787.8|5781.8|5787.8|5781.8|5
1641832410000|2022-01-10 16:33:30|5788.3|5782.3|5787.8|5781.8|5788.6|5782.6|5787.8|5781.8|12
1641832420000|2022-01-10 16:33:40|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|4
1641832430000|2022-01-10 16:33:50|5788.6|5782.6|5788.3|5782.3|5788.6|5782.6|5788.3|5782.3|3
1641832440000|2022-01-10 16:34:00|5787.9|5781.9|5790.1|5784.1|5790.1|5784.1|5787.9|5781.9|4
1641832450000|2022-01-10 16:34:10|5789.6|5783.6|5790.6|5784.6|5790.6|5784.6|5789.1|5783.1|6
1641832460000|2022-01-10 16:34:20|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|2
1641832470000|2022-01-10 16:34:30|5790.3|5784.3|5790.3|5784.3|5790.3|5784.3|5789.8|5783.8|4
1641832480000|2022-01-10 16:34:40|5790.6|5784.6|5790.8|5784.8|5790.8|5784.8|5790.6|5784.6|1
1641832490000|2022-01-10 16:34:50|5792.6|5786.6|5793.1|5787.1|5793.6|5787.6|5792.6|5786.6|20
1641832500000|2022-01-10 16:35:00|5793.6|5787.6|5793.1|5787.1|5793.6|5787.6|5792.3|5786.3|15
1641832510000|2022-01-10 16:35:10|5792.8|5786.8|5793.1|5787.1|5793.1|5787.1|5792.6|5786.6|1
1641832520000|2022-01-10 16:35:20|5792.8|5786.8|5792.6|5786.6|5792.8|5786.8|5792.1|5786.1|3
1641832530000|2022-01-10 16:35:30|5791.3|5785.3|5791.3|5785.3|5793.1|5787.1|5791.3|5785.3|11
1641832540000|2022-01-10 16:35:40|5792.1|5786.1|5791.3|5785.3|5792.5|5786.5|5791.3|5785.3|7
1641832550000|2022-01-10 16:35:50|5790.8|5784.8|5790.8|5784.8|5792.1|5786.1|5790.8|5784.8|18
1641832560000|2022-01-10 16:36:00|5792.1|5786.1|5792.6|5786.6|5793.5|5787.5|5791.3|5785.3|16
1641832570000|2022-01-10 16:36:10|5793.1|5787.1|5792.6|5786.6|5793.6|5787.6|5792.6|5786.6|39
1641832580000|2022-01-10 16:36:20|5792.1|5786.1|5792.1|5786.1|5792.6|5786.6|5792.1|5786.1|7
1641832590000|2022-01-10 16:36:30|5792.3|5786.3|5792|5786|5792.3|5786.3|5792|5786|0
1641832600000|2022-01-10 16:36:40|5792.3|5786.3|5792.3|5786.3|5793.1|5787.1|5792.3|5786.3|5
1641832610000|2022-01-10 16:36:50|5793.1|5787.1|5793.3|5787.3|5793.3|5787.3|5792.8|5786.8|8
1641832620000|2022-01-10 16:37:00|5793.6|5787.6|5793.6|5787.6|5794|5788|5793.6|5787.6|2
1641832630000|2022-01-10 16:37:10|5794|5788|5796.3|5790.3|5797.6|5791.6|5794|5788|12
1641832640000|2022-01-10 16:37:20|5796.6|5790.6|5795.1|5789.1|5796.6|5790.6|5795.1|5789.1|2
1641832650000|2022-01-10 16:37:30|5794.8|5788.8|5791.6|5785.6|5794.8|5788.8|5791.6|5785.6|0
1641832660000|2022-01-10 16:37:40|5792.1|5786.1|5793.1|5787.1|5793.1|5787.1|5791.8|5785.8|16
1641832670000|2022-01-10 16:37:50|5792.6|5786.6|5793.1|5787.1|5793.6|5787.6|5792.6|5786.6|2
1641832680000|2022-01-10 16:38:00|5793|5787|5792.1|5786.1|5793|5787|5791.5|5785.5|2
1641832690000|2022-01-10 16:38:10|||||||||1
1641832700000|2022-01-10 16:38:20|5792.5|5786.5|5792.6|5786.6|5794|5788|5791.6|5785.6|12
1641832710000|2022-01-10 16:38:30|5793|5787|5793.1|5787.1|5793.6|5787.6|5793|5787|0
1641832720000|2022-01-10 16:38:40|5793.6|5787.6|5793.3|5787.3|5793.6|5787.6|5793.3|5787.3|0
1641832730000|2022-01-10 16:38:50|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5792.1|5786.1|9
1641832740000|2022-01-10 16:39:00|5792.6|5786.6|5793.6|5787.6|5794.6|5788.6|5792.6|5786.6|11
1641832750000|2022-01-10 16:39:10|5793.8|5787.8|5793.6|5787.6|5793.8|5787.8|5792.1|5786.1|10
1641832760000|2022-01-10 16:39:20|5794|5788|5794.1|5788.1|5794.6|5788.6|5792.9|5786.9|10
1641832770000|2022-01-10 16:39:30|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5
1641832780000|2022-01-10 16:39:40|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|15
1641832790000|2022-01-10 16:39:50|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1641832800000|2022-01-10 16:40:00|5795.6|5789.6|5796.1|5790.1|5796.6|5790.6|5795.1|5789.1|6
1641832810000|2022-01-10 16:40:10|5795.8|5789.8|5795.6|5789.6|5796.1|5790.1|5795.6|5789.6|1
1641832820000|2022-01-10 16:40:20|5795.3|5789.3|5794.1|5788.1|5795.3|5789.3|5794.1|5788.1|2
1641832830000|2022-01-10 16:40:30|||||||||9
1641832840000|2022-01-10 16:40:40|5794.3|5788.3|5792.1|5786.1|5794.3|5788.3|5792.1|5786.1|6
1641832850000|2022-01-10 16:40:50|5791.6|5785.6|5791.1|5785.1|5791.6|5785.6|5791.1|5785.1|3
1641832860000|2022-01-10 16:41:00|5790.1|5784.1|5790.1|5784.1|5790.6|5784.6|5790.1|5784.1|8
1641832870000|2022-01-10 16:41:10|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5788.6|5782.6|11
1641832880000|2022-01-10 16:41:20|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|7
1641832890000|2022-01-10 16:41:30|5790.5|5784.5|5789.1|5783.1|5790.5|5784.5|5789.1|5783.1|2
1641832900000|2022-01-10 16:41:40|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5787.6|5781.6|5
1641832910000|2022-01-10 16:41:50|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|10
1641832920000|2022-01-10 16:42:00|5789.1|5783.1|5787.1|5781.1|5789.1|5783.1|5786.8|5780.8|28
1641832930000|2022-01-10 16:42:10|5786.8|5780.8|5786.3|5780.3|5786.8|5780.8|5786.1|5780.1|1
1641832940000|2022-01-10 16:42:20|5788.9|5782.9|5793.1|5787.1|5793.3|5787.3|5788.9|5782.9|41
1641832950000|2022-01-10 16:42:30|5794|5788|5794|5788|5794|5788|5794|5788|3
1641832960000|2022-01-10 16:42:40|5796.1|5790.1|5796.1|5790.1|5796.6|5790.6|5796.1|5790.1|8
1641832970000|2022-01-10 16:42:50|5794.6|5788.6|5793.6|5787.6|5794.6|5788.6|5793.6|5787.6|4
1641832980000|2022-01-10 16:43:00|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5793.3|5787.3|1
1641832990000|2022-01-10 16:43:10|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5792.1|5786.1|8
1641833000000|2022-01-10 16:43:20|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|4
1641833010000|2022-01-10 16:43:30|5793.6|5787.6|5793.1|5787.1|5793.6|5787.6|5793.1|5787.1|3
1641833020000|2022-01-10 16:43:40|5794.1|5788.1|5794.6|5788.6|5794.6|5788.6|5794.1|5788.1|1
1641833030000|2022-01-10 16:43:50|5794.4|5788.4|5793.1|5787.1|5794.4|5788.4|5792.6|5786.6|8
1641833040000|2022-01-10 16:44:00|5793.6|5787.6|5794.1|5788.1|5795.1|5789.1|5793.6|5787.6|10
1641833050000|2022-01-10 16:44:10|5793.1|5787.1|5791.6|5785.6|5793.1|5787.1|5791.6|5785.6|2
1641833060000|2022-01-10 16:44:20|5792.6|5786.6|5792.1|5786.1|5792.6|5786.6|5792.1|5786.1|2
1641833070000|2022-01-10 16:44:30|||||||||1
1641833090000|2022-01-10 16:44:50|5791.8|5785.8|5792.1|5786.1|5792.1|5786.1|5791.8|5785.8|11
1641833100000|2022-01-10 16:45:00|5792.5|5786.5|5792.1|5786.1|5792.6|5786.6|5792.1|5786.1|2
1641833110000|2022-01-10 16:45:10|5791.8|5785.8|5792.1|5786.1|5792.1|5786.1|5791.8|5785.8|1
1641833120000|2022-01-10 16:45:20|5796.3|5790.3|5798|5792|5798|5792|5796.1|5790.1|3
1641833130000|2022-01-10 16:45:30|5798.4|5792.4|5799|5793|5799|5793|5798.4|5792.4|3
1641833150000|2022-01-10 16:45:50|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1641833160000|2022-01-10 16:46:00|5798.1|5792.1|5805.1|5799.1|5807.1|5801.1|5797.1|5791.1|34
1641833170000|2022-01-10 16:46:10|5804.6|5798.6|5805.1|5799.1|5805.5|5799.5|5804.6|5798.6|4
1641833180000|2022-01-10 16:46:20|5804.1|5798.1|5802.1|5796.1|5804.1|5798.1|5802.1|5796.1|3
1641833200000|2022-01-10 16:46:40|5801.8|5795.8|5803.6|5797.6|5804.1|5798.1|5800.1|5794.1|26
1641833210000|2022-01-10 16:46:50|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|5802.8|5796.8|2
1641833220000|2022-01-10 16:47:00|5802.8|5796.8|5803.1|5797.1|5803.1|5797.1|5802.8|5796.8|1
1641833230000|2022-01-10 16:47:10|||||||||1
1641833240000|2022-01-10 16:47:20|||||||||1
1641833250000|2022-01-10 16:47:30|5802.6|5796.6|5802.1|5796.1|5802.6|5796.6|5802.1|5796.1|9
1641833260000|2022-01-10 16:47:40|5801.6|5795.6|5802.1|5796.1|5803.1|5797.1|5800.6|5794.6|10
1641833270000|2022-01-10 16:47:50|5802.3|5796.3|5802.3|5796.3|5802.3|5796.3|5801.8|5795.8|2
1641833280000|2022-01-10 16:48:00|5801.1|5795.1|5798.6|5792.6|5801.1|5795.1|5798.6|5792.6|5
1641833290000|2022-01-10 16:48:10|5798.1|5792.1|5806.1|5800.1|5806.1|5800.1|5798.1|5792.1|23
1641833310000|2022-01-10 16:48:30|5806|5800|5805.1|5799.1|5806.1|5800.1|5805.1|5799.1|2
1641833320000|2022-01-10 16:48:40|5804.6|5798.6|5801|5795|5804.6|5798.6|5801|5795|4
1641833330000|2022-01-10 16:48:50|5801.5|5795.5|5803.1|5797.1|5803.6|5797.6|5801.5|5795.5|17
1641833340000|2022-01-10 16:49:00|5802.8|5796.8|5801.6|5795.6|5802.8|5796.8|5801.6|5795.6|10
1641833350000|2022-01-10 16:49:10|||||||||1
1641833360000|2022-01-10 16:49:20|5802.5|5796.5|5802.1|5796.1|5802.6|5796.6|5802.1|5796.1|11
1641833370000|2022-01-10 16:49:30|5803.6|5797.6|5804|5798|5804|5798|5803.6|5797.6|3
1641833380000|2022-01-10 16:49:40|5804.5|5798.5|5804|5798|5804.5|5798.5|5803.6|5797.6|1
1641833390000|2022-01-10 16:49:50|5805|5799|5805.6|5799.6|5805.6|5799.6|5805|5799|1
1641833400000|2022-01-10 16:50:00|5805.1|5799.1|5803|5797|5805.1|5799.1|5803|5797|2
1641833410000|2022-01-10 16:50:10|5803.1|5797.1|5805|5799|5805.1|5799.1|5801.1|5795.1|31
1641833420000|2022-01-10 16:50:20|5804.8|5798.8|5805.5|5799.5|5805.5|5799.5|5804.1|5798.1|2
1641833430000|2022-01-10 16:50:30|5805.6|5799.6|5808.1|5802.1|5808.1|5802.1|5805.6|5799.6|8
1641833440000|2022-01-10 16:50:40|5813.3|5807.3|5813|5807|5813.3|5807.3|5811.6|5805.6|32
1641833450000|2022-01-10 16:50:50|5812.3|5806.3|5812.3|5806.3|5812.6|5806.6|5812.3|5806.3|2
1641833460000|2022-01-10 16:51:00|5813.5|5807.5|5817.1|5811.1|5819.1|5813.1|5813.5|5807.5|25
1641833470000|2022-01-10 16:51:10|5822.1|5816.1|5820.1|5814.1|5824|5818|5817.1|5811.1|25
1641833490000|2022-01-10 16:51:30|5820|5814|5820.1|5814.1|5820.6|5814.6|5819.8|5813.8|6
1641833500000|2022-01-10 16:51:40|5819.6|5813.6|5817.1|5811.1|5819.6|5813.6|5817.1|5811.1|9
1641833510000|2022-01-10 16:51:50|5816.6|5810.6|5814.1|5808.1|5816.6|5810.6|5814.1|5808.1|3
1641833520000|2022-01-10 16:52:00|5813.8|5807.8|5814.1|5808.1|5814.1|5808.1|5813.6|5807.6|7
1641833530000|2022-01-10 16:52:10|5813.1|5807.1|5810.8|5804.8|5813.1|5807.1|5810.8|5804.8|6
1641833540000|2022-01-10 16:52:20|5810.4|5804.4|5808.6|5802.6|5810.4|5804.4|5808.6|5802.6|4
1641833550000|2022-01-10 16:52:30|5815.6|5809.6|5817.3|5811.3|5818.1|5812.1|5815.6|5809.6|7
1641833560000|2022-01-10 16:52:40|5816.9|5810.9|5817|5811|5817.1|5811.1|5815.1|5809.1|7
1641833570000|2022-01-10 16:52:50|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|1
1641833580000|2022-01-10 16:53:00|5816.6|5810.6|5816.1|5810.1|5817|5811|5816.1|5810.1|2
1641833590000|2022-01-10 16:53:10|5815.8|5809.8|5819.1|5813.1|5819.1|5813.1|5815.6|5809.6|17
1641833600000|2022-01-10 16:53:20|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|2
1641833610000|2022-01-10 16:53:30|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|23
1641833630000|2022-01-10 16:53:50|5821.3|5815.3|5824.1|5818.1|5824.1|5818.1|5821.3|5815.3|11
1641833640000|2022-01-10 16:54:00|5824.5|5818.5|5822.6|5816.6|5824.6|5818.6|5822.1|5816.1|8
1641833650000|2022-01-10 16:54:10|5823.6|5817.6|5824|5818|5824.1|5818.1|5823.6|5817.6|3
1641833660000|2022-01-10 16:54:20|5823.1|5817.1|5822.1|5816.1|5823.1|5817.1|5822.1|5816.1|1
1641833670000|2022-01-10 16:54:30|5821.4|5815.4|5821.1|5815.1|5821.4|5815.4|5820.8|5814.8|13
1641833680000|2022-01-10 16:54:40|5822.1|5816.1|5820.1|5814.1|5822.1|5816.1|5820|5814|2
1641833690000|2022-01-10 16:54:50|5820|5814|5817.6|5811.6|5820|5814|5817.5|5811.5|3
1641833700000|2022-01-10 16:55:00|5818|5812|5816.3|5810.3|5818.1|5812.1|5815.6|5809.6|16
1641833710000|2022-01-10 16:55:10|5816.1|5810.1|5815.6|5809.6|5816.1|5810.1|5815.6|5809.6|0
1641833720000|2022-01-10 16:55:20|5815.4|5809.4|5820.1|5814.1|5820.1|5814.1|5815.4|5809.4|19
1641833730000|2022-01-10 16:55:30|5820.3|5814.3|5820.1|5814.1|5820.3|5814.3|5819.8|5813.8|8
1641833740000|2022-01-10 16:55:40|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|2
1641833750000|2022-01-10 16:55:50|5818.8|5812.8|5819.1|5813.1|5819.1|5813.1|5817.8|5811.8|10
1641833760000|2022-01-10 16:56:00|5820|5814|5819.3|5813.3|5820.1|5814.1|5819.3|5813.3|12
1641833770000|2022-01-10 16:56:10|5819.1|5813.1|5818.6|5812.6|5819.1|5813.1|5817.8|5811.8|6
1641833780000|2022-01-10 16:56:20|5818.5|5812.5|5819.1|5813.1|5819.1|5813.1|5817.1|5811.1|10
1641833790000|2022-01-10 16:56:30|5819.6|5813.6|5819.1|5813.1|5819.6|5813.6|5818.6|5812.6|2
1641833800000|2022-01-10 16:56:40|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|0
1641833810000|2022-01-10 16:56:50|5817.8|5811.8|5818.6|5812.6|5818.6|5812.6|5816.6|5810.6|7
1641833820000|2022-01-10 16:57:00|5819|5813|5817.1|5811.1|5819.1|5813.1|5817.1|5811.1|8
1641833830000|2022-01-10 16:57:10|||||||||1
1641833840000|2022-01-10 16:57:20|5818.6|5812.6|5817.6|5811.6|5818.6|5812.6|5817.6|5811.6|5
1641833850000|2022-01-10 16:57:30|5818.1|5812.1|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|3
1641833860000|2022-01-10 16:57:40|5818.1|5812.1|5817.6|5811.6|5818.1|5812.1|5817.6|5811.6|4
1641833870000|2022-01-10 16:57:50|5817.1|5811.1|5816.6|5810.6|5817.1|5811.1|5816.6|5810.6|3
1641833880000|2022-01-10 16:58:00|5817|5811|5817.1|5811.1|5817.1|5811.1|5817|5811|0
1641833890000|2022-01-10 16:58:10|||||||||1
1641833900000|2022-01-10 16:58:20|||||||||1
1641833910000|2022-01-10 16:58:30|5816.8|5810.8|5816.1|5810.1|5817.1|5811.1|5815.8|5809.8|6
1641833920000|2022-01-10 16:58:40|||||||||6
1641833930000|2022-01-10 16:58:50|5816.5|5810.5|5817.1|5811.1|5817.1|5811.1|5816.5|5810.5|1
1641833940000|2022-01-10 16:59:00|5817.6|5811.6|5816.6|5810.6|5817.6|5811.6|5816.6|5810.6|2
1641833950000|2022-01-10 16:59:10|5815.6|5809.6|5816.1|5810.1|5816.1|5810.1|5815|5809|8
1641833960000|2022-01-10 16:59:20|5815.6|5809.6|5816.1|5810.1|5816.1|5810.1|5815.6|5809.6|5
1641833970000|2022-01-10 16:59:30|5815.8|5809.8|5816.1|5810.1|5816.1|5810.1|5815.8|5809.8|2
1641833980000|2022-01-10 16:59:40|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|3
1641833990000|2022-01-10 16:59:50|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|0
1641834000000|2022-01-10 17:00:00|5815.8|5809.8|5820.4|5814.4|5820.4|5814.4|5815.6|5809.6|9
1641834010000|2022-01-10 17:00:10|5819.8|5813.8|5817.1|5811.1|5819.8|5813.8|5817.1|5811.1|25
1641834020000|2022-01-10 17:00:20|5816.8|5810.8|5817.1|5811.1|5817.1|5811.1|5816.8|5810.8|2
1641834030000|2022-01-10 17:00:30|5816.9|5810.9|5817.1|5811.1|5817.6|5811.6|5816.9|5810.9|0
1641834040000|2022-01-10 17:00:40|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1641834050000|2022-01-10 17:00:50|5815.6|5809.6|5815|5809|5815.6|5809.6|5815|5809|8
1641834060000|2022-01-10 17:01:00|5815.1|5809.1|5815.6|5809.6|5815.6|5809.6|5814.8|5808.8|1
1641834070000|2022-01-10 17:01:10|||||||||1
1641834080000|2022-01-10 17:01:20|5816.8|5810.8|5817.6|5811.6|5817.6|5811.6|5816.6|5810.6|8
1641834090000|2022-01-10 17:01:30|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|2
1641834100000|2022-01-10 17:01:40|5817.6|5811.6|5818.1|5812.1|5818.1|5812.1|5817.6|5811.6|6
1641834120000|2022-01-10 17:02:00|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|20
1641834130000|2022-01-10 17:02:10|5815|5809|5816.1|5810.1|5816.1|5810.1|5815|5809|22
1641834140000|2022-01-10 17:02:20|5816.5|5810.5|5815.1|5809.1|5816.5|5810.5|5815|5809|19
1641834150000|2022-01-10 17:02:30|5818.5|5812.5|5818.3|5812.3|5818.9|5812.9|5817.8|5811.8|13
1641834160000|2022-01-10 17:02:40|5818.1|5812.1|5818.1|5812.1|5818.6|5812.6|5818.1|5812.1|11
1641834170000|2022-01-10 17:02:50|5818.6|5812.6|5819.1|5813.1|5819.1|5813.1|5818.6|5812.6|2
1641834180000|2022-01-10 17:03:00|5818.8|5812.8|5818.6|5812.6|5818.8|5812.8|5818.6|5812.6|1
1641834190000|2022-01-10 17:03:10|5818.1|5812.1|5819|5813|5819|5813|5818.1|5812.1|6
1641834200000|2022-01-10 17:03:20|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5818.6|5812.6|2
1641834210000|2022-01-10 17:03:30|5819.5|5813.5|5820.1|5814.1|5820.1|5814.1|5819.5|5813.5|1
1641834240000|2022-01-10 17:04:00|5819.6|5813.6|5819.1|5813.1|5819.6|5813.6|5819|5813|3
1641834250000|2022-01-10 17:04:10|5819.3|5813.3|5819.1|5813.1|5820.1|5814.1|5819.1|5813.1|5
1641834260000|2022-01-10 17:04:20|5818.8|5812.8|5818.3|5812.3|5819.1|5813.1|5818.3|5812.3|4
1641834280000|2022-01-10 17:04:40|||||||||3
1641834290000|2022-01-10 17:04:50|5818.6|5812.6|5822.1|5816.1|5822.5|5816.5|5818.6|5812.6|14
1641834300000|2022-01-10 17:05:00|5823.1|5817.1|5824.5|5818.5|5824.6|5818.6|5822.8|5816.8|6
1641834310000|2022-01-10 17:05:10|5824.6|5818.6|5822.6|5816.6|5824.6|5818.6|5821.6|5815.6|3
1641834320000|2022-01-10 17:05:20|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5820.8|5814.8|7
1641834330000|2022-01-10 17:05:30|5822.5|5816.5|5822.1|5816.1|5822.5|5816.5|5821.6|5815.6|4
1641834340000|2022-01-10 17:05:40|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|0
1641834350000|2022-01-10 17:05:50|5821.1|5815.1|5820.1|5814.1|5821.1|5815.1|5820.1|5814.1|11
1641834360000|2022-01-10 17:06:00|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|1
1641834370000|2022-01-10 17:06:10|5819.3|5813.3|5818.5|5812.5|5819.3|5813.3|5818.5|5812.5|6
1641834380000|2022-01-10 17:06:20|5818.1|5812.1|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|9
1641834390000|2022-01-10 17:06:30|||||||||5
1641834400000|2022-01-10 17:06:40|5817.8|5811.8|5818.1|5812.1|5818.5|5812.5|5817.8|5811.8|19
1641834410000|2022-01-10 17:06:50|5817.8|5811.8|5818.8|5812.8|5819.3|5813.3|5817.8|5811.8|17
1641834420000|2022-01-10 17:07:00|5819.3|5813.3|5818.5|5812.5|5819.3|5813.3|5818.5|5812.5|7
1641834430000|2022-01-10 17:07:10|5818.1|5812.1|5817.9|5811.9|5818.1|5812.1|5817.9|5811.9|0
1641834440000|2022-01-10 17:07:20|5818|5812|5817.9|5811.9|5818|5812|5817.9|5811.9|7
1641834460000|2022-01-10 17:07:40|5817.5|5811.5|5817.9|5811.9|5817.9|5811.9|5817.5|5811.5|13
1641834470000|2022-01-10 17:07:50|5817.5|5811.5|5817.9|5811.9|5817.9|5811.9|5817.5|5811.5|7
1641834480000|2022-01-10 17:08:00|5817.5|5811.5|5817|5811|5817.5|5811.5|5817|5811|6
1641834490000|2022-01-10 17:08:10|||||||||2
1641834500000|2022-01-10 17:08:20|||||||||4
1641834510000|2022-01-10 17:08:30|5818.4|5812.4|5818.5|5812.5|5818.9|5812.9|5818.4|5812.4|1
1641834520000|2022-01-10 17:08:40|5818|5812|5817.9|5811.9|5818.4|5812.4|5817.5|5811.5|3
1641834530000|2022-01-10 17:08:50|5817.5|5811.5|5817.9|5811.9|5817.9|5811.9|5817.5|5811.5|0
1641834540000|2022-01-10 17:09:00|5817.5|5811.5|5822|5816|5822|5816|5817|5811|4
1641834550000|2022-01-10 17:09:10|||||||||1
1641834560000|2022-01-10 17:09:20|5818.4|5812.4|5817.5|5811.5|5818.4|5812.4|5817.5|5811.5|8
1641834570000|2022-01-10 17:09:30|5817|5811|5817.5|5811.5|5817.5|5811.5|5817|5811|1
1641834590000|2022-01-10 17:09:50|5817.7|5811.7|5819.4|5813.4|5819.4|5813.4|5817.7|5811.7|12
1641834600000|2022-01-10 17:10:00|5819|5813|5817.5|5811.5|5819|5813|5817.5|5811.5|0
1641834610000|2022-01-10 17:10:10|5817|5811|5817|5811|5817.5|5811.5|5817|5811|3
1641834620000|2022-01-10 17:10:20|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|6
1641834630000|2022-01-10 17:10:30|5817.5|5811.5|5818.4|5812.4|5818.4|5812.4|5817.5|5811.5|9
1641834640000|2022-01-10 17:10:40|||||||||3
1641834650000|2022-01-10 17:10:50|5818.5|5812.5|5819|5813|5819.9|5813.9|5818.5|5812.5|10
1641834660000|2022-01-10 17:11:00|5818.5|5812.5|5817.5|5811.5|5818.5|5812.5|5817.5|5811.5|2
1641834670000|2022-01-10 17:11:10|5817.1|5811.1|5817|5811|5817.1|5811.1|5816.9|5810.9|15
1641834680000|2022-01-10 17:11:20|5816.9|5810.9|5816|5810|5817|5811|5816|5810|13
1641834690000|2022-01-10 17:11:30|5816.9|5810.9|5816.5|5810.5|5816.9|5810.9|5816.5|5810.5|6
1641834700000|2022-01-10 17:11:40|5816.9|5810.9|5820.5|5814.5|5820.5|5814.5|5816.5|5810.5|23
1641834720000|2022-01-10 17:12:00|5820|5814|5820|5814|5820|5814|5820|5814|6
1641834730000|2022-01-10 17:12:10|5818.5|5812.5|5818.5|5812.5|5819.4|5813.4|5818.5|5812.5|5
1641834740000|2022-01-10 17:12:20|5817.9|5811.9|5819.4|5813.4|5819.9|5813.9|5817.5|5811.5|7
1641834750000|2022-01-10 17:12:30|5819|5813|5819.4|5813.4|5819.4|5813.4|5818.9|5812.9|5
1641834770000|2022-01-10 17:12:50|5820.4|5814.4|5820.9|5814.9|5820.9|5814.9|5819.9|5813.9|5
1641834780000|2022-01-10 17:13:00|5820.5|5814.5|5820.4|5814.4|5820.9|5814.9|5819.9|5813.9|5
1641834790000|2022-01-10 17:13:10|5820.9|5814.9|5819.9|5813.9|5820.9|5814.9|5819.9|5813.9|0
1641834800000|2022-01-10 17:13:20|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|5818.9|5812.9|2
1641834810000|2022-01-10 17:13:30|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|1
1641834820000|2022-01-10 17:13:40|5818.4|5812.4|5816.9|5810.9|5818.4|5812.4|5816.9|5810.9|8
1641834830000|2022-01-10 17:13:50|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|1
1641834840000|2022-01-10 17:14:00|5816.1|5810.1|5821.5|5815.5|5822|5816|5816.1|5810.1|17
1641834850000|2022-01-10 17:14:10|||||||||5
1641834860000|2022-01-10 17:14:20|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1641834870000|2022-01-10 17:14:30|5820.5|5814.5|5820|5814|5820.5|5814.5|5820|5814|3
1641834880000|2022-01-10 17:14:40|5820.1|5814.1|5820.5|5814.5|5820.5|5814.5|5820.1|5814.1|4
1641834890000|2022-01-10 17:14:50|||||||||2
1641834900000|2022-01-10 17:15:00|5820.1|5814.1|5818.5|5812.5|5820.1|5814.1|5818.5|5812.5|0
1641834910000|2022-01-10 17:15:10|5818|5812|5818|5812|5818|5812|5818|5812|1
1641834920000|2022-01-10 17:15:20|5817.6|5811.6|5816.9|5810.9|5817.6|5811.6|5816|5810|8
1641834930000|2022-01-10 17:15:30|5816.5|5810.5|5816.9|5810.9|5816.9|5810.9|5816.5|5810.5|5
1641834940000|2022-01-10 17:15:40|5816.5|5810.5|5817.9|5811.9|5817.9|5811.9|5816.5|5810.5|2
1641834950000|2022-01-10 17:15:50|||||||||2
1641834960000|2022-01-10 17:16:00|5817.5|5811.5|5817.5|5811.5|5818.9|5812.9|5816.9|5810.9|15
1641834970000|2022-01-10 17:16:10|5816.9|5810.9|5816.5|5810.5|5816.9|5810.9|5816.5|5810.5|5
1641834980000|2022-01-10 17:16:20|5816|5810|5816|5810|5816|5810|5816|5810|0
1641834990000|2022-01-10 17:16:30|5815.8|5809.8|5817.4|5811.4|5817.4|5811.4|5815.8|5809.8|13
1641835000000|2022-01-10 17:16:40|5817.3|5811.3|5818.9|5812.9|5818.9|5812.9|5816.5|5810.5|10
1641835010000|2022-01-10 17:16:50|5819.8|5813.8|5817.9|5811.9|5819.8|5813.8|5817.9|5811.9|7
1641835020000|2022-01-10 17:17:00|5817.4|5811.4|5818.4|5812.4|5821.9|5815.9|5817.4|5811.4|30
1641835030000|2022-01-10 17:17:10|5817.9|5811.9|5818.4|5812.4|5818.9|5812.9|5817.9|5811.9|4
1641835040000|2022-01-10 17:17:20|5818.9|5812.9|5819.9|5813.9|5819.9|5813.9|5818.5|5812.5|7
1641835050000|2022-01-10 17:17:30|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.4|5813.4|1
1641835060000|2022-01-10 17:17:40|5819.9|5813.9|5819.5|5813.5|5819.9|5813.9|5819.4|5813.4|0
1641835070000|2022-01-10 17:17:50|5819.4|5813.4|5819|5813|5819.5|5813.5|5819|5813|1
1641835080000|2022-01-10 17:18:00|||||||||4
1641835090000|2022-01-10 17:18:10|||||||||8
1641835100000|2022-01-10 17:18:20|||||||||6
1641835110000|2022-01-10 17:18:30|||||||||8
1641835120000|2022-01-10 17:18:40|||||||||4
1641835130000|2022-01-10 17:18:50|||||||||4
1641835140000|2022-01-10 17:19:00|||||||||4
1641835150000|2022-01-10 17:19:10|||||||||7
1641835160000|2022-01-10 17:19:20|5819.9|5813.9|5819|5813|5819.9|5813.9|5819|5813|6
1641835170000|2022-01-10 17:19:30|5819.5|5813.5|5819|5813|5819.5|5813.5|5819|5813|3
1641835180000|2022-01-10 17:19:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|2
1641835190000|2022-01-10 17:19:50|5819|5813|5819|5813|5819|5813|5819|5813|4
1641835200000|2022-01-10 17:20:00|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819|5813|5
1641835220000|2022-01-10 17:20:20|5821|5815|5822.4|5816.4|5822.4|5816.4|5821|5815|5
1641835230000|2022-01-10 17:20:30|5821.9|5815.9|5822.5|5816.5|5822.5|5816.5|5821.9|5815.9|24
1641835240000|2022-01-10 17:20:40|5822.1|5816.1|5819.9|5813.9|5822.5|5816.5|5819.9|5813.9|4
1641835250000|2022-01-10 17:20:50|5819.5|5813.5|5820|5814|5820|5814|5819|5813|65
1641835260000|2022-01-10 17:21:00|5820.9|5814.9|5820.5|5814.5|5820.9|5814.9|5820.5|5814.5|6
1641835280000|2022-01-10 17:21:20|5820|5814|5820.5|5814.5|5820.5|5814.5|5820|5814|5
1641835290000|2022-01-10 17:21:30|5820|5814|5820|5814|5820|5814|5820|5814|1
1641835300000|2022-01-10 17:21:40|||||||||2
1641835310000|2022-01-10 17:21:50|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|9
1641835320000|2022-01-10 17:22:00|5820|5814|5819|5813|5820|5814|5819|5813|3
1641835330000|2022-01-10 17:22:10|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5
1641835340000|2022-01-10 17:22:20|5819.1|5813.1|5819|5813|5819.1|5813.1|5819|5813|28
1641835350000|2022-01-10 17:22:30|||||||||2
1641835360000|2022-01-10 17:22:40|5819.4|5813.4|5819.9|5813.9|5819.9|5813.9|5819.4|5813.4|7
1641835370000|2022-01-10 17:22:50|5819.5|5813.5|5819|5813|5819.5|5813.5|5819|5813|1
1641835380000|2022-01-10 17:23:00|5818.6|5812.6|5818.6|5812.6|5819|5813|5818.6|5812.6|30
1641835390000|2022-01-10 17:23:10|5820.1|5814.1|5820|5814|5820.5|5814.5|5819.5|5813.5|10
1641835400000|2022-01-10 17:23:20|5819.5|5813.5|5819|5813|5819.5|5813.5|5819|5813|2
1641835410000|2022-01-10 17:23:30|5819.6|5813.6|5819|5813|5819.6|5813.6|5819|5813|4
1641835420000|2022-01-10 17:23:40|5818.6|5812.6|5819|5813|5819.1|5813.1|5818.6|5812.6|35
1641835430000|2022-01-10 17:23:50|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5
1641835440000|2022-01-10 17:24:00|5819|5813|5819.5|5813.5|5819.5|5813.5|5819|5813|2
1641835450000|2022-01-10 17:24:10|5819|5813|5819|5813|5819.5|5813.5|5818.7|5812.7|10
1641835460000|2022-01-10 17:24:20|5819.1|5813.1|5819|5813|5819.1|5813.1|5819|5813|13
1641835470000|2022-01-10 17:24:30|5820.5|5814.5|5819.5|5813.5|5820.5|5814.5|5819.4|5813.4|14
1641835480000|2022-01-10 17:24:40|5819.9|5813.9|5820.4|5814.4|5820.4|5814.4|5819.9|5813.9|3
1641835490000|2022-01-10 17:24:50|5819.5|5813.5|5818|5812|5819.5|5813.5|5818|5812|7
1641835500000|2022-01-10 17:25:00|5816.5|5810.5|5816.4|5810.4|5816.5|5810.5|5816|5810|6
1641835510000|2022-01-10 17:25:10|5816.9|5810.9|5816.4|5810.4|5816.9|5810.9|5816|5810|4
1641835520000|2022-01-10 17:25:20|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|4
1641835540000|2022-01-10 17:25:40|5816.9|5810.9|5816|5810|5816.9|5810.9|5816|5810|3
1641835550000|2022-01-10 17:25:50|5816.5|5810.5|5816|5810|5816.5|5810.5|5816|5810|2
1641835560000|2022-01-10 17:26:00|5815.8|5809.8|5816.5|5810.5|5816.5|5810.5|5815.8|5809.8|6
1641835570000|2022-01-10 17:26:10|5816|5810|5816.5|5810.5|5816.5|5810.5|5815.6|5809.6|4
1641835580000|2022-01-10 17:26:20|5816.3|5810.3|5816|5810|5816.5|5810.5|5816|5810|1
1641835590000|2022-01-10 17:26:30|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|4
1641835600000|2022-01-10 17:26:40|5816|5810|5815.3|5809.3|5816.9|5810.9|5815.3|5809.3|4
1641835610000|2022-01-10 17:26:50|5814.9|5808.9|5814.9|5808.9|5815.3|5809.3|5814.9|5808.9|6
1641835620000|2022-01-10 17:27:00|5815.3|5809.3|5815.3|5809.3|5815.4|5809.4|5815.3|5809.3|0
1641835630000|2022-01-10 17:27:10|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1641835640000|2022-01-10 17:27:20|||||||||1
1641835650000|2022-01-10 17:27:30|5815.3|5809.3|5814.9|5808.9|5815.3|5809.3|5814.9|5808.9|0
1641835660000|2022-01-10 17:27:40|5814.3|5808.3|5813.9|5807.9|5814.3|5808.3|5813.9|5807.9|37
1641835670000|2022-01-10 17:27:50|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|2
1641835680000|2022-01-10 17:28:00|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|6
1641835690000|2022-01-10 17:28:10|5813.8|5807.8|5813.9|5807.9|5813.9|5807.9|5813.8|5807.8|7
1641835700000|2022-01-10 17:28:20|5812.9|5806.9|5812.8|5806.8|5812.9|5806.9|5812.8|5806.8|17
1641835710000|2022-01-10 17:28:30|||||||||17
1641835720000|2022-01-10 17:28:40|5812.9|5806.9|5812.8|5806.8|5812.9|5806.9|5812.8|5806.8|4
1641835730000|2022-01-10 17:28:50|||||||||6
1641835740000|2022-01-10 17:29:00|5812.4|5806.4|5811.8|5805.8|5812.4|5806.4|5811.8|5805.8|18
1641835750000|2022-01-10 17:29:10|||||||||6
1641835760000|2022-01-10 17:29:20|||||||||24
1641835770000|2022-01-10 17:29:30|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|3
1641835790000|2022-01-10 17:29:50|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|4
1641835800000|2022-01-10 17:30:00|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.8|5805.8|7
1641835810000|2022-01-10 17:30:10|||||||||3
1641835820000|2022-01-10 17:30:20|||||||||2
1641835830000|2022-01-10 17:30:30|||||||||3
1641835840000|2022-01-10 17:30:40|||||||||1
1641835850000|2022-01-10 17:30:50|||||||||1
1641835860000|2022-01-10 17:31:00|||||||||7
1641835870000|2022-01-10 17:31:10|||||||||2
1641835880000|2022-01-10 17:31:20|5811.8|5805.8|5810.9|5804.9|5811.8|5805.8|5810.9|5804.9|14
1641835890000|2022-01-10 17:31:30|||||||||2
1641835900000|2022-01-10 17:31:40|||||||||2
1641835910000|2022-01-10 17:31:50|||||||||53
1641835920000|2022-01-10 17:32:00|5811.4|5805.4|5811.9|5805.9|5811.9|5805.9|5811|5805|4
1641835930000|2022-01-10 17:32:10|||||||||3
1641835940000|2022-01-10 17:32:20|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|2
1641835950000|2022-01-10 17:32:30|5811.9|5805.9|5810.9|5804.9|5811.9|5805.9|5810.9|5804.9|4
1641835970000|2022-01-10 17:32:50|||||||||3
1641835980000|2022-01-10 17:33:00|5810.8|5804.8|5810.9|5804.9|5810.9|5804.9|5810.8|5804.8|16
1641835990000|2022-01-10 17:33:10|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1641836000000|2022-01-10 17:33:20|5810|5804|5809.9|5803.9|5810|5804|5809.9|5803.9|28
1641836010000|2022-01-10 17:33:30|||||||||2
1641836020000|2022-01-10 17:33:40|5810.4|5804.4|5810.3|5804.3|5810.8|5804.8|5810.3|5804.3|10
1641836040000|2022-01-10 17:34:00|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|2
1641836050000|2022-01-10 17:34:10|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|8
1641836070000|2022-01-10 17:34:30|5810.8|5804.8|5811.8|5805.8|5811.8|5805.8|5810.8|5804.8|8
1641836080000|2022-01-10 17:34:40|5811.3|5805.3|5810.9|5804.9|5811.3|5805.3|5810.9|5804.9|1
1641836090000|2022-01-10 17:34:50|5809.9|5803.9|5810.4|5804.4|5810.4|5804.4|5809.9|5803.9|4
1641836100000|2022-01-10 17:35:00|5810|5804|5809.9|5803.9|5810.4|5804.4|5809.9|5803.9|3
1641836110000|2022-01-10 17:35:10|5810|5804|5810.4|5804.4|5810.4|5804.4|5810|5804|3
1641836120000|2022-01-10 17:35:20|5810|5804|5809.9|5803.9|5810.4|5804.4|5809.9|5803.9|2
1641836140000|2022-01-10 17:35:40|5810.4|5804.4|5811.9|5805.9|5811.9|5805.9|5810.4|5804.4|5
1641836150000|2022-01-10 17:35:50|5812.1|5806.1|5811.9|5805.9|5812.1|5806.1|5811.9|5805.9|6
1641836160000|2022-01-10 17:36:00|5811.4|5805.4|5812.4|5806.4|5813.9|5807.9|5811.4|5805.4|25
1641836180000|2022-01-10 17:36:20|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1641836190000|2022-01-10 17:36:30|5811.5|5805.5|5811.9|5805.9|5811.9|5805.9|5810.5|5804.5|7
1641836200000|2022-01-10 17:36:40|5812.9|5806.9|5813.5|5807.5|5813.5|5807.5|5812.9|5806.9|11
1641836210000|2022-01-10 17:36:50|5813.4|5807.4|5812.5|5806.5|5813.4|5807.4|5812.5|5806.5|0
1641836220000|2022-01-10 17:37:00|5812.1|5806.1|5812.4|5806.4|5812.4|5806.4|5811.9|5805.9|1
1641836240000|2022-01-10 17:37:20|5812|5806|5810.9|5804.9|5812|5806|5810.9|5804.9|6
1641836250000|2022-01-10 17:37:30|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|2
1641836260000|2022-01-10 17:37:40|||||||||1
1641836270000|2022-01-10 17:37:50|5811.5|5805.5|5811.4|5805.4|5811.5|5805.5|5811.4|5805.4|1
1641836280000|2022-01-10 17:38:00|||||||||1
1641836300000|2022-01-10 17:38:20|5810.9|5804.9|5812.5|5806.5|5812.6|5806.6|5810.9|5804.9|60
1641836310000|2022-01-10 17:38:30|5812.6|5806.6|5812.3|5806.3|5812.6|5806.6|5812.1|5806.1|13
1641836320000|2022-01-10 17:38:40|5813.1|5807.1|5816.4|5810.4|5816.4|5810.4|5813.1|5807.1|9
1641836330000|2022-01-10 17:38:50|5815.9|5809.9|5816.4|5810.4|5816.5|5810.5|5815.9|5809.9|3
1641836340000|2022-01-10 17:39:00|5817.4|5811.4|5816.4|5810.4|5817.9|5811.9|5816.4|5810.4|9
1641836350000|2022-01-10 17:39:10|5815.9|5809.9|5816.4|5810.4|5816.4|5810.4|5815.9|5809.9|0
1641836360000|2022-01-10 17:39:20|5816|5810|5813.9|5807.9|5816|5810|5813.9|5807.9|3
1641836370000|2022-01-10 17:39:30|5812.9|5806.9|5812.9|5806.9|5813.4|5807.4|5812.9|5806.9|2
1641836380000|2022-01-10 17:39:40|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|2
1641836390000|2022-01-10 17:39:50|5811.8|5805.8|5812.4|5806.4|5813.9|5807.9|5811.4|5805.4|13
1641836400000|2022-01-10 17:40:00|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|4
1641836410000|2022-01-10 17:40:10|5812.9|5806.9|5811.9|5805.9|5812.9|5806.9|5811.9|5805.9|0
1641836420000|2022-01-10 17:40:20|5811.6|5805.6|5810.9|5804.9|5811.9|5805.9|5810.9|5804.9|5
1641836430000|2022-01-10 17:40:30|5811|5805|5810.4|5804.4|5811.4|5805.4|5810.4|5804.4|3
1641836440000|2022-01-10 17:40:40|5810|5804|5810.4|5804.4|5810.4|5804.4|5810|5804|3
1641836450000|2022-01-10 17:40:50|5810.3|5804.3|5811.4|5805.4|5811.4|5805.4|5810.3|5804.3|7
1641836460000|2022-01-10 17:41:00|5810.9|5804.9|5811.4|5805.4|5811.9|5805.9|5810.9|5804.9|3
1641836470000|2022-01-10 17:41:10|5811|5805|5811.9|5805.9|5811.9|5805.9|5811|5805|3
1641836480000|2022-01-10 17:41:20|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|4
1641836490000|2022-01-10 17:41:30|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|1
1641836500000|2022-01-10 17:41:40|||||||||2
1641836510000|2022-01-10 17:41:50|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|3
1641836520000|2022-01-10 17:42:00|5812.3|5806.3|5814.9|5808.9|5815.9|5809.9|5812.3|5806.3|5
1641836530000|2022-01-10 17:42:10|5815.3|5809.3|5813.9|5807.9|5815.3|5809.3|5813.9|5807.9|4
1641836540000|2022-01-10 17:42:20|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|1
1641836550000|2022-01-10 17:42:30|5813.8|5807.8|5813.9|5807.9|5813.9|5807.9|5813.8|5807.8|7
1641836560000|2022-01-10 17:42:40|5813.8|5807.8|5813.4|5807.4|5813.8|5807.8|5813.4|5807.4|3
1641836570000|2022-01-10 17:42:50|5813|5807|5811.9|5805.9|5813|5807|5811.9|5805.9|1
1641836580000|2022-01-10 17:43:00|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|4
1641836590000|2022-01-10 17:43:10|5811.3|5805.3|5810.9|5804.9|5811.3|5805.3|5810.9|5804.9|7
1641836600000|2022-01-10 17:43:20|5810.5|5804.5|5810.4|5804.4|5810.5|5804.5|5809.9|5803.9|16
1641836610000|2022-01-10 17:43:30|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|6
1641836620000|2022-01-10 17:43:40|||||||||1
1641836630000|2022-01-10 17:43:50|||||||||5
1641836640000|2022-01-10 17:44:00|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|26
1641836650000|2022-01-10 17:44:10|||||||||25
1641836660000|2022-01-10 17:44:20|||||||||4
1641836670000|2022-01-10 17:44:30|||||||||12
1641836680000|2022-01-10 17:44:40|||||||||13
1641836690000|2022-01-10 17:44:50|||||||||6
1641836700000|2022-01-10 17:45:00|5808.5|5802.5|5808|5802|5808.5|5802.5|5808|5802|29
1641836710000|2022-01-10 17:45:10|5808.5|5802.5|5808.1|5802.1|5808.5|5802.5|5808|5802|4
1641836720000|2022-01-10 17:45:20|5808.4|5802.4|5808.5|5802.5|5809.5|5803.5|5808|5802|8
1641836730000|2022-01-10 17:45:30|5808.9|5802.9|5809.5|5803.5|5809.5|5803.5|5808.9|5802.9|7
1641836740000|2022-01-10 17:45:40|5809.4|5803.4|5809.5|5803.5|5809.5|5803.5|5809.4|5803.4|1
1641836760000|2022-01-10 17:46:00|5809.7|5803.7|5810.3|5804.3|5810.9|5804.9|5809.7|5803.7|9
1641836770000|2022-01-10 17:46:10|5810.4|5804.4|5809.5|5803.5|5810.4|5804.4|5809.5|5803.5|4
1641836780000|2022-01-10 17:46:20|5809.4|5803.4|5808.9|5802.9|5809.4|5803.4|5808.9|5802.9|2
1641836790000|2022-01-10 17:46:30|5809.4|5803.4|5809.9|5803.9|5809.9|5803.9|5808.9|5802.9|6
1641836800000|2022-01-10 17:46:40|5809.5|5803.5|5809.4|5803.4|5809.5|5803.5|5809.4|5803.4|1
1641836820000|2022-01-10 17:47:00|5809|5803|5808.5|5802.5|5809.4|5803.4|5808.5|5802.5|2
1641836830000|2022-01-10 17:47:10|5808.9|5802.9|5809.4|5803.4|5809.4|5803.4|5808.5|5802.5|22
1641836840000|2022-01-10 17:47:20|5809.9|5803.9|5809.4|5803.4|5809.9|5803.9|5809.4|5803.4|3
1641836850000|2022-01-10 17:47:30|5809.5|5803.5|5808.9|5802.9|5809.5|5803.5|5808.9|5802.9|0
1641836860000|2022-01-10 17:47:40|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|3
1641836870000|2022-01-10 17:47:50|5808.9|5802.9|5808.5|5802.5|5808.9|5802.9|5808.5|5802.5|2
1641836880000|2022-01-10 17:48:00|5808|5802|5809.9|5803.9|5809.9|5803.9|5808|5802|11
1641836890000|2022-01-10 17:48:10|5809.3|5803.3|5809.3|5803.3|5809.4|5803.4|5808.9|5802.9|5
1641836900000|2022-01-10 17:48:20|5809.4|5803.4|5808.5|5802.5|5809.4|5803.4|5808.5|5802.5|1
1641836910000|2022-01-10 17:48:30|5808.9|5802.9|5808.5|5802.5|5808.9|5802.9|5808.5|5802.5|0
1641836920000|2022-01-10 17:48:40|5808|5802|5808.5|5802.5|5808.9|5802.9|5808|5802|5
1641836930000|2022-01-10 17:48:50|||||||||1
1641836940000|2022-01-10 17:49:00|5808|5802|5808.5|5802.5|5808.5|5802.5|5808|5802|1
1641836950000|2022-01-10 17:49:10|5808|5802|5808|5802|5808|5802|5808|5802|3
1641836960000|2022-01-10 17:49:20|||||||||19
1641836970000|2022-01-10 17:49:30|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|7
1641836980000|2022-01-10 17:49:40|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5806.9|5800.9|107
1641836990000|2022-01-10 17:49:50|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|3
1641837000000|2022-01-10 17:50:00|5808|5802|5809.3|5803.3|5809.4|5803.4|5808|5802|18
1641837010000|2022-01-10 17:50:10|5809.4|5803.4|5809.9|5803.9|5809.9|5803.9|5808.9|5802.9|7
1641837020000|2022-01-10 17:50:20|5810.5|5804.5|5811.9|5805.9|5811.9|5805.9|5810.5|5804.5|7
1641837030000|2022-01-10 17:50:30|5811.1|5805.1|5811.9|5805.9|5811.9|5805.9|5811.1|5805.1|4
1641837040000|2022-01-10 17:50:40|5812|5806|5811.4|5805.4|5812|5806|5811.4|5805.4|32
1641837050000|2022-01-10 17:50:50|5811.9|5805.9|5811.4|5805.4|5811.9|5805.9|5811.4|5805.4|0
1641837060000|2022-01-10 17:51:00|5811.3|5805.3|5810|5804|5811.4|5805.4|5810|5804|4
1641837070000|2022-01-10 17:51:10|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|0
1641837080000|2022-01-10 17:51:20|5810.4|5804.4|5811.4|5805.4|5811.4|5805.4|5810.4|5804.4|7
1641837090000|2022-01-10 17:51:30|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1641837100000|2022-01-10 17:51:40|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|4
1641837110000|2022-01-10 17:51:50|||||||||1
1641837120000|2022-01-10 17:52:00|5809.9|5803.9|5809.5|5803.5|5809.9|5803.9|5809.5|5803.5|4
1641837130000|2022-01-10 17:52:10|5809.9|5803.9|5811|5805|5811|5805|5809.9|5803.9|8
1641837140000|2022-01-10 17:52:20|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|9
1641837150000|2022-01-10 17:52:30|5812.4|5806.4|5811.5|5805.5|5812.4|5806.4|5811.5|5805.5|4
1641837160000|2022-01-10 17:52:40|5811|5805|5813.4|5807.4|5813.4|5807.4|5811|5805|9
1641837170000|2022-01-10 17:52:50|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|2
1641837180000|2022-01-10 17:53:00|5813|5807|5813.4|5807.4|5813.4|5807.4|5813|5807|3
1641837190000|2022-01-10 17:53:10|5813.9|5807.9|5815.4|5809.4|5815.9|5809.9|5813.9|5807.9|13
1641837200000|2022-01-10 17:53:20|5815.5|5809.5|5813.5|5807.5|5815.5|5809.5|5813.5|5807.5|1
1641837210000|2022-01-10 17:53:30|5813.4|5807.4|5812.5|5806.5|5813.4|5807.4|5812.5|5806.5|2
1641837220000|2022-01-10 17:53:40|5812|5806|5812.4|5806.4|5812.5|5806.5|5812|5806|2
1641837230000|2022-01-10 17:53:50|5812.3|5806.3|5812.4|5806.4|5812.4|5806.4|5811.9|5805.9|4
1641837240000|2022-01-10 17:54:00|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1641837260000|2022-01-10 17:54:20|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|6
1641837280000|2022-01-10 17:54:40|||||||||1
1641837290000|2022-01-10 17:54:50|5811.9|5805.9|5810.9|5804.9|5811.9|5805.9|5810.9|5804.9|4
1641837300000|2022-01-10 17:55:00|5810.5|5804.5|5810.9|5804.9|5810.9|5804.9|5810.4|5804.4|0
1641837310000|2022-01-10 17:55:10|5810.5|5804.5|5809.4|5803.4|5810.5|5804.5|5809.4|5803.4|4
1641837320000|2022-01-10 17:55:20|5809.8|5803.8|5809.5|5803.5|5810.4|5804.4|5809.5|5803.5|6
1641837330000|2022-01-10 17:55:30|5809|5803|5809.4|5803.4|5809.4|5803.4|5808.9|5802.9|4
1641837340000|2022-01-10 17:55:40|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|1
1641837350000|2022-01-10 17:55:50|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|0
1641837360000|2022-01-10 17:56:00|5809.3|5803.3|5809.4|5803.4|5809.4|5803.4|5809.3|5803.3|5
1641837380000|2022-01-10 17:56:20|5810.4|5804.4|5809.5|5803.5|5810.4|5804.4|5809.5|5803.5|6
1641837390000|2022-01-10 17:56:30|5809|5803|5808.9|5802.9|5809.4|5803.4|5808.9|5802.9|1
1641837400000|2022-01-10 17:56:40|||||||||1
1641837410000|2022-01-10 17:56:50|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5
1641837420000|2022-01-10 17:57:00|5809.9|5803.9|5809.5|5803.5|5809.9|5803.9|5809.5|5803.5|1
1641837430000|2022-01-10 17:57:10|5808.9|5802.9|5808.4|5802.4|5808.9|5802.9|5808.4|5802.4|3
1641837440000|2022-01-10 17:57:20|5808|5802|5808|5802|5808|5802|5807.8|5801.8|3
1641837450000|2022-01-10 17:57:30|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|2
1641837460000|2022-01-10 17:57:40|5807.4|5801.4|5808|5802|5808|5802|5807.4|5801.4|12
1641837470000|2022-01-10 17:57:50|5809|5803|5808.5|5802.5|5809|5803|5807|5801|17
1641837480000|2022-01-10 17:58:00|5809.3|5803.3|5807|5801|5809.3|5803.3|5805|5799|14
1641837490000|2022-01-10 17:58:10|5808|5802|5808.5|5802.5|5808.5|5802.5|5807.6|5801.6|3
1641837500000|2022-01-10 17:58:20|5808|5802|5808.5|5802.5|5808.5|5802.5|5808|5802|4
1641837510000|2022-01-10 17:58:30|5808|5802|5808.5|5802.5|5808.5|5802.5|5808|5802|6
1641837520000|2022-01-10 17:58:40|5808.1|5802.1|5808|5802|5808.1|5802.1|5808|5802|1
1641837530000|2022-01-10 17:58:50|||||||||2
1641837540000|2022-01-10 17:59:00|5807.6|5801.6|5807.6|5801.6|5808|5802|5807.6|5801.6|4
1641837550000|2022-01-10 17:59:10|5807|5801|5807.6|5801.6|5807.6|5801.6|5807|5801|0
1641837560000|2022-01-10 17:59:20|||||||||1
1641837570000|2022-01-10 17:59:30|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808|5802|5
1641837580000|2022-01-10 17:59:40|5808.1|5802.1|5807|5801|5808.1|5802.1|5807|5801|1
1641837590000|2022-01-10 17:59:50|5807.2|5801.2|5807.6|5801.6|5807.6|5801.6|5807.2|5801.2|4
1641837600000|2022-01-10 18:00:00|5807|5801|5809.5|5803.5|5809.5|5803.5|5807|5801|5
1641837610000|2022-01-10 18:00:10|5809.9|5803.9|5808.5|5802.5|5809.9|5803.9|5808.5|5802.5|13
1641837620000|2022-01-10 18:00:20|5808|5802|5807.6|5801.6|5808|5802|5807.6|5801.6|1
1641837630000|2022-01-10 18:00:30|5807.2|5801.2|5807|5801|5807.2|5801.2|5807|5801|2
1641837640000|2022-01-10 18:00:40|5807.1|5801.1|5807|5801|5807.2|5801.2|5807|5801|29
1641837650000|2022-01-10 18:00:50|||||||||1
1641837660000|2022-01-10 18:01:00|5807.1|5801.1|5807|5801|5807.1|5801.1|5807|5801|21
1641837670000|2022-01-10 18:01:10|5807.1|5801.1|5807|5801|5807.1|5801.1|5807|5801|15
1641837680000|2022-01-10 18:01:20|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|5807.5|5801.5|1
1641837700000|2022-01-10 18:01:40|5807|5801|5806.7|5800.7|5807.1|5801.1|5806.6|5800.6|57
1641837710000|2022-01-10 18:01:50|5807|5801|5807|5801|5807.1|5801.1|5807|5801|11
1641837720000|2022-01-10 18:02:00|5806.7|5800.7|5807|5801|5807.1|5801.1|5806.7|5800.7|4
1641837730000|2022-01-10 18:02:10|5808.9|5802.9|5808.5|5802.5|5808.9|5802.9|5808.5|5802.5|6
1641837750000|2022-01-10 18:02:30|5808.1|5802.1|5807.5|5801.5|5808.1|5802.1|5807.1|5801.1|2
1641837760000|2022-01-10 18:02:40|5807.1|5801.1|5807.5|5801.5|5807.5|5801.5|5807|5801|4
1641837770000|2022-01-10 18:02:50|5807.9|5801.9|5807.5|5801.5|5807.9|5801.9|5807.1|5801.1|2
1641837780000|2022-01-10 18:03:00|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.5|5801.5|2
1641837790000|2022-01-10 18:03:10|5808|5802|5807.9|5801.9|5808.5|5802.5|5807.9|5801.9|5
1641837810000|2022-01-10 18:03:30|5807.5|5801.5|5807|5801|5807.5|5801.5|5807|5801|2
1641837820000|2022-01-10 18:03:40|5806.7|5800.7|5807|5801|5807|5801|5806.7|5800.7|7
1641837830000|2022-01-10 18:03:50|5806.9|5800.9|5806.6|5800.6|5806.9|5800.9|5806.5|5800.5|21
1641837840000|2022-01-10 18:04:00|5805|5799|5806.2|5800.2|5806.2|5800.2|5805|5799|10
1641837850000|2022-01-10 18:04:10|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|9
1641837860000|2022-01-10 18:04:20|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|1
1641837870000|2022-01-10 18:04:30|||||||||1
1641837880000|2022-01-10 18:04:40|||||||||2
1641837890000|2022-01-10 18:04:50|5806|5800|5806.2|5800.2|5806.2|5800.2|5806|5800|2
1641837900000|2022-01-10 18:05:00|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|9
1641837910000|2022-01-10 18:05:10|5806.2|5800.2|5806.4|5800.4|5806.4|5800.4|5806.2|5800.2|7
1641837920000|2022-01-10 18:05:20|5805.6|5799.6|5806|5800|5806|5800|5805.6|5799.6|3
1641837930000|2022-01-10 18:05:30|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|3
1641837940000|2022-01-10 18:05:40|5805.5|5799.5|5805.9|5799.9|5806.2|5800.2|5805.5|5799.5|3
1641837950000|2022-01-10 18:05:50|5805.7|5799.7|5805.9|5799.9|5805.9|5799.9|5805.7|5799.7|1
1641837960000|2022-01-10 18:06:00|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|3
1641837970000|2022-01-10 18:06:10|5805.6|5799.6|5805.9|5799.9|5805.9|5799.9|5805.6|5799.6|3
1641837980000|2022-01-10 18:06:20|5805.5|5799.5|5805.5|5799.5|5805.9|5799.9|5805.5|5799.5|1
1641837990000|2022-01-10 18:06:30|5805.9|5799.9|5805.9|5799.9|5806.2|5800.2|5805.5|5799.5|7
1641838000000|2022-01-10 18:06:40|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|0
1641838010000|2022-01-10 18:06:50|||||||||5
1641838020000|2022-01-10 18:07:00|5805.9|5799.9|5806.2|5800.2|5806.2|5800.2|5805.4|5799.4|6
1641838030000|2022-01-10 18:07:10|5805.9|5799.9|5805.7|5799.7|5805.9|5799.9|5805.7|5799.7|3
1641838040000|2022-01-10 18:07:20|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|1
1641838050000|2022-01-10 18:07:30|5805.7|5799.7|5805.4|5799.4|5805.7|5799.7|5805.4|5799.4|0
1641838060000|2022-01-10 18:07:40|5805.7|5799.7|5805.9|5799.9|5805.9|5799.9|5805.7|5799.7|6
1641838070000|2022-01-10 18:07:50|5805.7|5799.7|5805.9|5799.9|5805.9|5799.9|5805.7|5799.7|2
1641838080000|2022-01-10 18:08:00|5805.4|5799.4|5805|5799|5805.4|5799.4|5805|5799|12
1641838090000|2022-01-10 18:08:10|5804.5|5798.5|5804.5|5798.5|5805|5799|5804.5|5798.5|3
1641838100000|2022-01-10 18:08:20|5804.6|5798.6|5805.9|5799.9|5806|5800|5804.5|5798.5|7
1641838110000|2022-01-10 18:08:30|5805.4|5799.4|5805|5799|5805.4|5799.4|5805|5799|1
1641838120000|2022-01-10 18:08:40|5804.5|5798.5|5804.7|5798.7|5805|5799|5804.5|5798.5|2
1641838130000|2022-01-10 18:08:50|5804.9|5798.9|5803.5|5797.5|5804.9|5798.9|5803.5|5797.5|2
1641838140000|2022-01-10 18:09:00|5803.1|5797.1|5803.4|5797.4|5804|5798|5803.1|5797.1|20
1641838150000|2022-01-10 18:09:10|5803|5797|5803.4|5797.4|5803.4|5797.4|5802.5|5796.5|8
1641838160000|2022-01-10 18:09:20|5803.2|5797.2|5803.4|5797.4|5803.4|5797.4|5802.9|5796.9|0
1641838170000|2022-01-10 18:09:30|5803.9|5797.9|5803.4|5797.4|5803.9|5797.9|5803.2|5797.2|6
1641838180000|2022-01-10 18:09:40|5803|5797|5802.9|5796.9|5803|5797|5802.9|5796.9|2
1641838190000|2022-01-10 18:09:50|5803.2|5797.2|5802.9|5796.9|5803.4|5797.4|5802.9|5796.9|4
1641838200000|2022-01-10 18:10:00|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5802.4|5796.4|5
1641838210000|2022-01-10 18:10:10|5802.7|5796.7|5802.4|5796.4|5802.9|5796.9|5802.4|5796.4|4
1641838230000|2022-01-10 18:10:30|5802|5796|5801.5|5795.5|5802|5796|5801.4|5795.4|5
1641838240000|2022-01-10 18:10:40|5802|5796|5802|5796|5802|5796|5802|5796|5
1641838260000|2022-01-10 18:11:00|5802.9|5796.9|5803.4|5797.4|5803.4|5797.4|5802.4|5796.4|5
1641838280000|2022-01-10 18:11:20|5803.2|5797.2|5804.1|5798.1|5804.1|5798.1|5803.2|5797.2|4
1641838290000|2022-01-10 18:11:30|5803.7|5797.7|5803.7|5797.7|5804.1|5798.1|5803.7|5797.7|3
1641838300000|2022-01-10 18:11:40|5804.1|5798.1|5805.7|5799.7|5805.7|5799.7|5804.1|5798.1|6
1641838310000|2022-01-10 18:11:50|5805.9|5799.9|5805.7|5799.7|5805.9|5799.9|5805.7|5799.7|0
1641838320000|2022-01-10 18:12:00|5805.2|5799.2|5803.9|5797.9|5805.2|5799.2|5803.4|5797.4|10
1641838340000|2022-01-10 18:12:20|5803.4|5797.4|5803.4|5797.4|5803.9|5797.9|5803.4|5797.4|2
1641838350000|2022-01-10 18:12:30|5803|5797|5801.4|5795.4|5803|5797|5801.4|5795.4|8
1641838360000|2022-01-10 18:12:40|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|5
1641838370000|2022-01-10 18:12:50|||||||||1
1641838380000|2022-01-10 18:13:00|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|1
1641838390000|2022-01-10 18:13:10|5801.4|5795.4|5801.9|5795.9|5801.9|5795.9|5801.4|5795.4|8
1641838400000|2022-01-10 18:13:20|5802.2|5796.2|5801|5795|5802.2|5796.2|5800.5|5794.5|11
1641838410000|2022-01-10 18:13:30|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|5800.9|5794.9|0
1641838420000|2022-01-10 18:13:40|5801|5795|5802.2|5796.2|5802.2|5796.2|5800.9|5794.9|7
1641838430000|2022-01-10 18:13:50|5801.9|5795.9|5802.2|5796.2|5802.2|5796.2|5801.9|5795.9|3
1641838440000|2022-01-10 18:14:00|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|5801.4|5795.4|4
1641838450000|2022-01-10 18:14:10|5801.5|5795.5|5800.5|5794.5|5801.5|5795.5|5800.5|5794.5|9
1641838460000|2022-01-10 18:14:20|5801|5795|5800|5794|5801|5795|5800|5794|4
1641838470000|2022-01-10 18:14:30|5799.9|5793.9|5796.6|5790.6|5799.9|5793.9|5796.6|5790.6|6
1641838480000|2022-01-10 18:14:40|5796.7|5790.7|5796.6|5790.6|5796.7|5790.7|5796.6|5790.6|2
1641838490000|2022-01-10 18:14:50|5796.7|5790.7|5796.9|5790.9|5796.9|5790.9|5796.4|5790.4|4
1641838500000|2022-01-10 18:15:00|5796.4|5790.4|5794.9|5788.9|5796.4|5790.4|5794|5788|13
1641838510000|2022-01-10 18:15:10|5794.5|5788.5|5793.4|5787.4|5794.9|5788.9|5793.2|5787.2|10
1641838520000|2022-01-10 18:15:20|5794.4|5788.4|5794.9|5788.9|5795.4|5789.4|5794.4|5788.4|5
1641838530000|2022-01-10 18:15:30|5793.9|5787.9|5793.9|5787.9|5793.9|5787.9|5793.4|5787.4|1
1641838540000|2022-01-10 18:15:40|5792.6|5786.6|5793.2|5787.2|5793.2|5787.2|5792.2|5786.2|5
1641838550000|2022-01-10 18:15:50|5793.4|5787.4|5792.7|5786.7|5793.7|5787.7|5792.6|5786.6|16
1641838560000|2022-01-10 18:16:00|5792.9|5786.9|5792.9|5786.9|5792.9|5786.9|5792.4|5786.4|4
1641838570000|2022-01-10 18:16:10|5793.2|5787.2|5794.2|5788.2|5794.9|5788.9|5793.2|5787.2|1
1641838580000|2022-01-10 18:16:20|5794.7|5788.7|5793.7|5787.7|5794.9|5788.9|5793.5|5787.5|6
1641838590000|2022-01-10 18:16:30|5794.1|5788.1|5792.7|5786.7|5794.1|5788.1|5792.7|5786.7|5
1641838600000|2022-01-10 18:16:40|5793.9|5787.9|5792.9|5786.9|5794|5788|5792.4|5786.4|22
1641838610000|2022-01-10 18:16:50|5794.2|5788.2|5794.7|5788.7|5795.1|5789.1|5793.6|5787.6|31
1641838620000|2022-01-10 18:17:00|5795.1|5789.1|5796.1|5790.1|5796.1|5790.1|5794.7|5788.7|11
1641838630000|2022-01-10 18:17:10|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|8
1641838640000|2022-01-10 18:17:20|5795.2|5789.2|5794.2|5788.2|5795.2|5789.2|5794.2|5788.2|2
1641838650000|2022-01-10 18:17:30|5793.6|5787.6|5794.5|5788.5|5795.1|5789.1|5792.4|5786.4|9
1641838660000|2022-01-10 18:17:40|5794.6|5788.6|5794.7|5788.7|5794.7|5788.7|5794.6|5788.6|5
1641838670000|2022-01-10 18:17:50|5794.6|5788.6|5793.6|5787.6|5794.6|5788.6|5793|5787|2
1641838680000|2022-01-10 18:18:00|5794.6|5788.6|5792.6|5786.6|5794.6|5788.6|5792.6|5786.6|23
1641838690000|2022-01-10 18:18:10|5793.1|5787.1|5792.1|5786.1|5793.1|5787.1|5792.1|5786.1|7
1641838700000|2022-01-10 18:18:20|5793.1|5787.1|5792.6|5786.6|5793.1|5787.1|5792.2|5786.2|5
1641838710000|2022-01-10 18:18:30|5792.2|5786.2|5792.6|5786.6|5792.6|5786.6|5792.1|5786.1|1
1641838720000|2022-01-10 18:18:40|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|25
1641838730000|2022-01-10 18:18:50|5792.6|5786.6|5792.6|5786.6|5793.1|5787.1|5792.5|5786.5|5
1641838740000|2022-01-10 18:19:00|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|2
1641838750000|2022-01-10 18:19:10|||||||||19
1641838760000|2022-01-10 18:19:20|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|12
1641838770000|2022-01-10 18:19:30|5795.5|5789.5|5793.6|5787.6|5795.5|5789.5|5793.6|5787.6|9
1641838780000|2022-01-10 18:19:40|5793.2|5787.2|5793.6|5787.6|5793.6|5787.6|5793.2|5787.2|2
1641838790000|2022-01-10 18:19:50|||||||||1
1641838800000|2022-01-10 18:20:00|5793.2|5787.2|5794.6|5788.6|5794.7|5788.7|5793.2|5787.2|2
1641838810000|2022-01-10 18:20:10|5794.2|5788.2|5794.1|5788.1|5794.2|5788.2|5794.1|5788.1|0
1641838820000|2022-01-10 18:20:20|5796.1|5790.1|5797.1|5791.1|5797.1|5791.1|5796.1|5790.1|4
1641838830000|2022-01-10 18:20:30|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5
1641838840000|2022-01-10 18:20:40|5797.6|5791.6|5797.1|5791.1|5797.6|5791.6|5797.1|5791.1|2
1641838850000|2022-01-10 18:20:50|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|3
1641838860000|2022-01-10 18:21:00|5797|5791|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|3
1641838870000|2022-01-10 18:21:10|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5796.1|5790.1|4
1641838880000|2022-01-10 18:21:20|5796.9|5790.9|5796.6|5790.6|5797.1|5791.1|5796.5|5790.5|17
1641838890000|2022-01-10 18:21:30|5797.1|5791.1|5797.6|5791.6|5798.1|5792.1|5797.1|5791.1|5
1641838900000|2022-01-10 18:21:40|5797.2|5791.2|5798.6|5792.6|5799.2|5793.2|5797.1|5791.1|8
1641838910000|2022-01-10 18:21:50|5798.7|5792.7|5800.5|5794.5|5801|5795|5798.7|5792.7|13
1641838920000|2022-01-10 18:22:00|5800.6|5794.6|5800.6|5794.6|5801|5795|5800.6|5794.6|1
1641838930000|2022-01-10 18:22:10|5800.2|5794.2|5801.1|5795.1|5801.5|5795.5|5798.6|5792.6|16
1641838940000|2022-01-10 18:22:20|5801.5|5795.5|5800.6|5794.6|5801.5|5795.5|5800.6|5794.6|0
1641838950000|2022-01-10 18:22:30|5801.1|5795.1|5801.6|5795.6|5801.6|5795.6|5800.6|5794.6|5
1641838960000|2022-01-10 18:22:40|||||||||1
1641838970000|2022-01-10 18:22:50|||||||||3
1641838980000|2022-01-10 18:23:00|5801.1|5795.1|5800.5|5794.5|5801.1|5795.1|5800.5|5794.5|14
1641838990000|2022-01-10 18:23:10|5800.9|5794.9|5800.5|5794.5|5800.9|5794.9|5800|5794|9
1641839000000|2022-01-10 18:23:20|5800.4|5794.4|5799.5|5793.5|5800.4|5794.4|5799|5793|3
1641839010000|2022-01-10 18:23:30|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|2
1641839020000|2022-01-10 18:23:40|5798|5792|5797.5|5791.5|5798|5792|5797.5|5791.5|1
1641839030000|2022-01-10 18:23:50|5797|5791|5799.9|5793.9|5799.9|5793.9|5797|5791|7
1641839040000|2022-01-10 18:24:00|5800.3|5794.3|5803.4|5797.4|5804.4|5798.4|5800.3|5794.3|8
1641839050000|2022-01-10 18:24:10|5803.3|5797.3|5802.4|5796.4|5803.4|5797.4|5801.9|5795.9|7
1641839060000|2022-01-10 18:24:20|5802.9|5796.9|5802.4|5796.4|5802.9|5796.9|5802.4|5796.4|0
1641839070000|2022-01-10 18:24:30|5801.5|5795.5|5800.9|5794.9|5801.9|5795.9|5800.9|5794.9|2
1641839080000|2022-01-10 18:24:40|5800.4|5794.4|5801.4|5795.4|5801.4|5795.4|5800|5794|4
1641839090000|2022-01-10 18:24:50|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|5801.9|5795.9|1
1641839100000|2022-01-10 18:25:00|5801.5|5795.5|5800.5|5794.5|5801.5|5795.5|5800|5794|4
1641839110000|2022-01-10 18:25:10|5800.1|5794.1|5798.9|5792.9|5800.1|5794.1|5798.9|5792.9|1
1641839120000|2022-01-10 18:25:20|5798.4|5792.4|5797.9|5791.9|5798.4|5792.4|5797|5791|13
1641839130000|2022-01-10 18:25:30|5797.5|5791.5|5798.4|5792.4|5798.4|5792.4|5797|5791|7
1641839140000|2022-01-10 18:25:40|5798|5792|5798|5792|5798.4|5792.4|5797.4|5791.4|0
1641839150000|2022-01-10 18:25:50|5798.4|5792.4|5797.4|5791.4|5798.4|5792.4|5797.4|5791.4|2
1641839160000|2022-01-10 18:26:00|5798.4|5792.4|5798.4|5792.4|5798.4|5792.4|5797.9|5791.9|1
1641839170000|2022-01-10 18:26:10|5798.5|5792.5|5799.9|5793.9|5800.5|5794.5|5798.5|5792.5|4
1641839180000|2022-01-10 18:26:20|5799.8|5793.8|5798.9|5792.9|5799.9|5793.9|5798.9|5792.9|26
1641839190000|2022-01-10 18:26:30|5797.4|5791.4|5797|5791|5798.9|5792.9|5797|5791|15
1641839200000|2022-01-10 18:26:40|5796.9|5790.9|5797.5|5791.5|5797.9|5791.9|5796.9|5790.9|6
1641839210000|2022-01-10 18:26:50|5797|5791|5798.4|5792.4|5798.5|5792.5|5797|5791|12
1641839220000|2022-01-10 18:27:00|5799.4|5793.4|5798.9|5792.9|5800.4|5794.4|5798.9|5792.9|2
1641839230000|2022-01-10 18:27:10|||||||||12
1641839240000|2022-01-10 18:27:20|5799.4|5793.4|5801.3|5795.3|5801.8|5795.8|5799.4|5793.4|14
1641839250000|2022-01-10 18:27:30|5800.8|5794.8|5799.8|5793.8|5800.8|5794.8|5799.8|5793.8|112
1641839260000|2022-01-10 18:27:40|5800.2|5794.2|5801.4|5795.4|5801.4|5795.4|5800.2|5794.2|24
1641839270000|2022-01-10 18:27:50|5801.3|5795.3|5799.9|5793.9|5801.3|5795.3|5799.9|5793.9|5
1641839280000|2022-01-10 18:28:00|5799.5|5793.5|5798.9|5792.9|5799.5|5793.5|5798.9|5792.9|4
1641839290000|2022-01-10 18:28:10|5798.5|5792.5|5798.4|5792.4|5798.5|5792.5|5798.4|5792.4|2
1641839300000|2022-01-10 18:28:20|5798.8|5792.8|5798.4|5792.4|5799.4|5793.4|5798.4|5792.4|3
1641839310000|2022-01-10 18:28:30|5797.9|5791.9|5797.5|5791.5|5797.9|5791.9|5797.1|5791.1|5
1641839320000|2022-01-10 18:28:40|5797.4|5791.4|5797.9|5791.9|5797.9|5791.9|5797.4|5791.4|13
1641839330000|2022-01-10 18:28:50|5798.3|5792.3|5799.8|5793.8|5800.4|5794.4|5798.3|5792.3|5
1641839340000|2022-01-10 18:29:00|5799.4|5793.4|5799.9|5793.9|5800.4|5794.4|5798.9|5792.9|4
1641839350000|2022-01-10 18:29:10|5800.9|5794.9|5800.9|5794.9|5801.4|5795.4|5800.5|5794.5|4
1641839360000|2022-01-10 18:29:20|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|1
1641839370000|2022-01-10 18:29:30|5800|5794|5799.4|5793.4|5800|5794|5798.9|5792.9|5
1641839380000|2022-01-10 18:29:40|5798.9|5792.9|5798.9|5792.9|5799.4|5793.4|5798.9|5792.9|6
1641839390000|2022-01-10 18:29:50|5799.9|5793.9|5800.3|5794.3|5800.3|5794.3|5799.4|5793.4|4
1641839400000|2022-01-10 18:30:00|5800.4|5794.4|5798.9|5792.9|5800.4|5794.4|5798.9|5792.9|1
1641839410000|2022-01-10 18:30:10|5799.4|5793.4|5799.4|5793.4|5799.4|5793.4|5797.5|5791.5|12
1641839420000|2022-01-10 18:30:20|5799.7|5793.7|5801.8|5795.8|5801.8|5795.8|5799.7|5793.7|19
1641839430000|2022-01-10 18:30:30|5801.7|5795.7|5802.3|5796.3|5802.3|5796.3|5801.7|5795.7|15
1641839440000|2022-01-10 18:30:40|5803.7|5797.7|5804.2|5798.2|5806|5800|5803|5797|21
1641839450000|2022-01-10 18:30:50|5804.7|5798.7|5803.7|5797.7|5804.7|5798.7|5803.7|5797.7|1
1641839460000|2022-01-10 18:31:00|5803.2|5797.2|5802.7|5796.7|5803.2|5797.2|5802.7|5796.7|4
1641839470000|2022-01-10 18:31:10|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|6
1641839490000|2022-01-10 18:31:30|5803.3|5797.3|5802.8|5796.8|5803.3|5797.3|5802.8|5796.8|2
1641839500000|2022-01-10 18:31:40|5803.2|5797.2|5803.3|5797.3|5803.3|5797.3|5802.8|5796.8|3
1641839510000|2022-01-10 18:31:50|5803.4|5797.4|5805.3|5799.3|5805.3|5799.3|5803.4|5797.4|10
1641839520000|2022-01-10 18:32:00|5804.9|5798.9|5803.9|5797.9|5805.3|5799.3|5803.9|5797.9|3
1641839530000|2022-01-10 18:32:10|5804|5798|5803.4|5797.4|5804.4|5798.4|5803.4|5797.4|1
1641839540000|2022-01-10 18:32:20|5803.9|5797.9|5803.4|5797.4|5803.9|5797.9|5803.4|5797.4|2
1641839550000|2022-01-10 18:32:30|5802.9|5796.9|5804.4|5798.4|5804.4|5798.4|5802.9|5796.9|2
1641839560000|2022-01-10 18:32:40|5804|5798|5805.4|5799.4|5805.9|5799.9|5803.5|5797.5|3
1641839570000|2022-01-10 18:32:50|5805.8|5799.8|5805.4|5799.4|5805.8|5799.8|5804.9|5798.9|6
1641839580000|2022-01-10 18:33:00|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|4
1641839590000|2022-01-10 18:33:10|5804.5|5798.5|5804.5|5798.5|5804.9|5798.9|5804.1|5798.1|5
1641839600000|2022-01-10 18:33:20|5805.3|5799.3|5806.3|5800.3|5806.9|5800.9|5805.3|5799.3|10
1641839610000|2022-01-10 18:33:30|5805.9|5799.9|5805.5|5799.5|5805.9|5799.9|5805.5|5799.5|4
1641839620000|2022-01-10 18:33:40|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5
1641839630000|2022-01-10 18:33:50|5804.5|5798.5|5804.5|5798.5|5804.9|5798.9|5804|5798|4
1641839640000|2022-01-10 18:34:00|5804.9|5798.9|5803.2|5797.2|5804.9|5798.9|5803.2|5797.2|25
1641839650000|2022-01-10 18:34:10|5802.1|5796.1|5802.6|5796.6|5802.6|5796.6|5802.1|5796.1|8
1641839660000|2022-01-10 18:34:20|5803|5797|5802.6|5796.6|5803.1|5797.1|5802.1|5796.1|8
1641839670000|2022-01-10 18:34:30|5802.1|5796.1|5802.2|5796.2|5802.6|5796.6|5801.5|5795.5|5
1641839680000|2022-01-10 18:34:40|5802.6|5796.6|5803.1|5797.1|5803.1|5797.1|5802.6|5796.6|3
1641839690000|2022-01-10 18:34:50|5803.2|5797.2|5804|5798|5804|5798|5803.2|5797.2|4
1641839700000|2022-01-10 18:35:00|5803|5797|5802.5|5796.5|5803|5797|5802.5|5796.5|7
1641839710000|2022-01-10 18:35:10|5802.1|5796.1|5802.9|5796.9|5802.9|5796.9|5802.1|5796.1|3
1641839720000|2022-01-10 18:35:20|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|1
1641839730000|2022-01-10 18:35:30|5802.9|5796.9|5803.5|5797.5|5803.5|5797.5|5802.9|5796.9|9
1641839740000|2022-01-10 18:35:40|5803.3|5797.3|5803.4|5797.4|5803.9|5797.9|5802.9|5796.9|2
1641839750000|2022-01-10 18:35:50|5803.8|5797.8|5802.9|5796.9|5803.8|5797.8|5802.4|5796.4|9
1641839760000|2022-01-10 18:36:00|5803.9|5797.9|5802.9|5796.9|5803.9|5797.9|5802.9|5796.9|4
1641839770000|2022-01-10 18:36:10|5803.1|5797.1|5803.3|5797.3|5804.9|5798.9|5803.1|5797.1|10
1641839780000|2022-01-10 18:36:20|5802.9|5796.9|5804.4|5798.4|5804.9|5798.9|5802.9|5796.9|11
1641839790000|2022-01-10 18:36:30|5803.4|5797.4|5804.4|5798.4|5804.4|5798.4|5803.4|5797.4|2
1641839800000|2022-01-10 18:36:40|5804.8|5798.8|5803.9|5797.9|5804.8|5798.8|5803.9|5797.9|5
1641839810000|2022-01-10 18:36:50|5803.4|5797.4|5803.9|5797.9|5803.9|5797.9|5803.4|5797.4|0
1641839820000|2022-01-10 18:37:00|5804.8|5798.8|5804.3|5798.3|5804.8|5798.8|5803.9|5797.9|7
1641839830000|2022-01-10 18:37:10|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|0
1641839840000|2022-01-10 18:37:20|5804|5798|5803.4|5797.4|5804|5798|5803.4|5797.4|2
1641839850000|2022-01-10 18:37:30|5803.8|5797.8|5803.5|5797.5|5803.9|5797.9|5802.9|5796.9|3
1641839860000|2022-01-10 18:37:40|||||||||1
1641839870000|2022-01-10 18:37:50|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|1
1641839880000|2022-01-10 18:38:00|5803.4|5797.4|5803.9|5797.9|5804.8|5798.8|5803.4|5797.4|13
1641839900000|2022-01-10 18:38:20|5803.5|5797.5|5803.5|5797.5|5803.9|5797.9|5803.5|5797.5|1
1641839910000|2022-01-10 18:38:30|5803.1|5797.1|5802.5|5796.5|5803.1|5797.1|5802|5796|9
1641839920000|2022-01-10 18:38:40|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|5802.1|5796.1|0
1641839930000|2022-01-10 18:38:50|5802|5796|5802.5|5796.5|5802.5|5796.5|5802|5796|3
1641839940000|2022-01-10 18:39:00|5802.9|5796.9|5802.5|5796.5|5802.9|5796.9|5802.5|5796.5|1
1641839950000|2022-01-10 18:39:10|5802.9|5796.9|5803.5|5797.5|5804|5798|5802.5|5796.5|5
1641839960000|2022-01-10 18:39:20|5803|5797|5803.5|5797.5|5803.5|5797.5|5803|5797|1
1641839980000|2022-01-10 18:39:40|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|1
1641839990000|2022-01-10 18:39:50|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|3
1641840000000|2022-01-10 18:40:00|5803.7|5797.7|5803.9|5797.9|5804.5|5798.5|5803.7|5797.7|11
1641840010000|2022-01-10 18:40:10|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|0
1641840020000|2022-01-10 18:40:20|5803.4|5797.4|5803.5|5797.5|5803.5|5797.5|5803.4|5797.4|1
1641840040000|2022-01-10 18:40:40|||||||||1
1641840050000|2022-01-10 18:40:50|5803.9|5797.9|5803.5|5797.5|5803.9|5797.9|5803.5|5797.5|2
1641840060000|2022-01-10 18:41:00|5803.4|5797.4|5802.5|5796.5|5803.4|5797.4|5802.5|5796.5|0
1641840070000|2022-01-10 18:41:10|5802|5796|5802|5796|5802.1|5796.1|5801.6|5795.6|2
1641840090000|2022-01-10 18:41:30|||||||||5
1641840100000|2022-01-10 18:41:40|5801.6|5795.6|5802|5796|5802|5796|5801.6|5795.6|4
1641840110000|2022-01-10 18:41:50|||||||||2
1641840120000|2022-01-10 18:42:00|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|8
1641840130000|2022-01-10 18:42:10|5802.1|5796.1|5802.5|5796.5|5802.5|5796.5|5802.1|5796.1|2
1641840140000|2022-01-10 18:42:20|5802|5796|5802.5|5796.5|5802.5|5796.5|5802|5796|2
1641840150000|2022-01-10 18:42:30|5802.4|5796.4|5802|5796|5802.4|5796.4|5802|5796|1
1641840160000|2022-01-10 18:42:40|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|5802.5|5796.5|3
1641840170000|2022-01-10 18:42:50|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|9
1641840180000|2022-01-10 18:43:00|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|8
1641840190000|2022-01-10 18:43:10|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|5803.4|5797.4|1
1641840210000|2022-01-10 18:43:30|5803|5797|5802.9|5796.9|5803|5797|5802.9|5796.9|2
1641840220000|2022-01-10 18:43:40|5803.9|5797.9|5805.4|5799.4|5805.4|5799.4|5803.9|5797.9|7
1641840230000|2022-01-10 18:43:50|5805.9|5799.9|5807.4|5801.4|5810.4|5804.4|5805.9|5799.9|18
1641840240000|2022-01-10 18:44:00|5806.9|5800.9|5805.5|5799.5|5807.9|5801.9|5805.5|5799.5|5
1641840250000|2022-01-10 18:44:10|5805.1|5799.1|5805.9|5799.9|5805.9|5799.9|5805.1|5799.1|1
1641840260000|2022-01-10 18:44:20|5805.5|5799.5|5805.9|5799.9|5805.9|5799.9|5805.5|5799.5|7
1641840270000|2022-01-10 18:44:30|5805.5|5799.5|5804.4|5798.4|5805.5|5799.5|5804.4|5798.4|4
1641840280000|2022-01-10 18:44:40|5804|5798|5805.9|5799.9|5805.9|5799.9|5804|5798|6
1641840290000|2022-01-10 18:44:50|5805.5|5799.5|5805.9|5799.9|5805.9|5799.9|5805.5|5799.5|4
1641840300000|2022-01-10 18:45:00|5805.5|5799.5|5805.5|5799.5|5806|5800|5805|5799|11
1641840310000|2022-01-10 18:45:10|||||||||1
1641840320000|2022-01-10 18:45:20|5805.9|5799.9|5805.5|5799.5|5805.9|5799.9|5805.5|5799.5|2
1641840330000|2022-01-10 18:45:30|5805|5799|5804|5798|5805|5799|5804|5798|5
1641840340000|2022-01-10 18:45:40|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5
1641840350000|2022-01-10 18:45:50|5804|5798|5804.4|5798.4|5804.9|5798.9|5803.9|5797.9|5
1641840360000|2022-01-10 18:46:00|5803.9|5797.9|5804.5|5798.5|5805|5799|5803.9|5797.9|5
1641840370000|2022-01-10 18:46:10|5804.1|5798.1|5804.5|5798.5|5804.5|5798.5|5804.1|5798.1|2
1641840380000|2022-01-10 18:46:20|5804|5798|5804|5798|5804|5798|5804|5798|2
1641840390000|2022-01-10 18:46:30|5803.9|5797.9|5804.5|5798.5|5804.9|5798.9|5803.9|5797.9|4
1641840400000|2022-01-10 18:46:40|5804.1|5798.1|5804.5|5798.5|5804.5|5798.5|5804|5798|5
1641840410000|2022-01-10 18:46:50|5804.9|5798.9|5804.5|5798.5|5804.9|5798.9|5804.5|5798.5|3
1641840420000|2022-01-10 18:47:00|5804.9|5798.9|5805.9|5799.9|5805.9|5799.9|5804.9|5798.9|3
1641840430000|2022-01-10 18:47:10|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5804.9|5798.9|2
1641840440000|2022-01-10 18:47:20|||||||||2
1641840450000|2022-01-10 18:47:30|5804.9|5798.9|5804.9|5798.9|5805.4|5799.4|5804.9|5798.9|1
1641840460000|2022-01-10 18:47:40|||||||||1
1641840470000|2022-01-10 18:47:50|||||||||1
1641840480000|2022-01-10 18:48:00|5805.4|5799.4|5805.5|5799.5|5806.9|5800.9|5805.4|5799.4|14
1641840490000|2022-01-10 18:48:10|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5804.9|5798.9|2
1641840500000|2022-01-10 18:48:20|5805|5799|5804.9|5798.9|5805.5|5799.5|5804.9|5798.9|3
1641840510000|2022-01-10 18:48:30|||||||||5
1641840520000|2022-01-10 18:48:40|5803.9|5797.9|5805.9|5799.9|5805.9|5799.9|5803.9|5797.9|13
1641840530000|2022-01-10 18:48:50|5805.4|5799.4|5805.9|5799.9|5805.9|5799.9|5805.4|5799.4|1
1641840540000|2022-01-10 18:49:00|5806.4|5800.4|5806.4|5800.4|5806.9|5800.9|5806.4|5800.4|15
1641840560000|2022-01-10 18:49:20|5805.9|5799.9|5805.5|5799.5|5805.9|5799.9|5805.5|5799.5|4
1641840570000|2022-01-10 18:49:30|5805.1|5799.1|5805.5|5799.5|5805.9|5799.9|5805.1|5799.1|2
1641840580000|2022-01-10 18:49:40|5805|5799|5805.4|5799.4|5805.4|5799.4|5804.9|5798.9|3
1641840590000|2022-01-10 18:49:50|5805.9|5799.9|5805.4|5799.4|5805.9|5799.9|5804.9|5798.9|7
1641840600000|2022-01-10 18:50:00|5805.8|5799.8|5811.9|5805.9|5811.9|5805.9|5805.8|5799.8|54
1641840610000|2022-01-10 18:50:10|5812.9|5806.9|5813.4|5807.4|5813.4|5807.4|5812.9|5806.9|10
1641840620000|2022-01-10 18:50:20|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1641840630000|2022-01-10 18:50:30|5812.9|5806.9|5813.9|5807.9|5814.4|5808.4|5812.4|5806.4|9
1641840640000|2022-01-10 18:50:40|5812.9|5806.9|5812.4|5806.4|5812.9|5806.9|5811.9|5805.9|8
1641840650000|2022-01-10 18:50:50|5812.9|5806.9|5813.4|5807.4|5813.9|5807.9|5811.9|5805.9|10
1641840660000|2022-01-10 18:51:00|5813.8|5807.8|5813.9|5807.9|5813.9|5807.9|5813.8|5807.8|5
1641840670000|2022-01-10 18:51:10|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|16
1641840680000|2022-01-10 18:51:20|||||||||2
1641840690000|2022-01-10 18:51:30|5813.9|5807.9|5812.4|5806.4|5813.9|5807.9|5812.4|5806.4|12
1641840700000|2022-01-10 18:51:40|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.4|5804.4|4
1641840710000|2022-01-10 18:51:50|5810.5|5804.5|5810.4|5804.4|5810.5|5804.5|5810.4|5804.4|52
1641840720000|2022-01-10 18:52:00|5810|5804|5810.5|5804.5|5810.5|5804.5|5810|5804|10
1641840730000|2022-01-10 18:52:10|5810|5804|5810|5804|5810.5|5804.5|5810|5804|1
1641840740000|2022-01-10 18:52:20|5809.5|5803.5|5809.9|5803.9|5809.9|5803.9|5809.5|5803.5|3
1641840750000|2022-01-10 18:52:30|5809.5|5803.5|5809.5|5803.5|5809.9|5803.9|5809.5|5803.5|1
1641840760000|2022-01-10 18:52:40|5809.1|5803.1|5808.9|5802.9|5809.1|5803.1|5808.9|5802.9|1
1641840770000|2022-01-10 18:52:50|||||||||5
1641840780000|2022-01-10 18:53:00|5809.4|5803.4|5810.4|5804.4|5810.5|5804.5|5809.4|5803.4|12
1641840790000|2022-01-10 18:53:10|5810.9|5804.9|5811.4|5805.4|5811.9|5805.9|5810.9|5804.9|3
1641840800000|2022-01-10 18:53:20|5811.8|5805.8|5811.9|5805.9|5811.9|5805.9|5811.8|5805.8|1
1641840810000|2022-01-10 18:53:30|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5810.9|5804.9|6
1641840820000|2022-01-10 18:53:40|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|1
1641840830000|2022-01-10 18:53:50|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|6
1641840840000|2022-01-10 18:54:00|5812|5806|5811.4|5805.4|5812|5806|5810.9|5804.9|11
1641840850000|2022-01-10 18:54:10|5811.3|5805.3|5809.5|5803.5|5811.4|5805.4|5809.5|5803.5|6
1641840860000|2022-01-10 18:54:20|5809|5803|5810.4|5804.4|5810.4|5804.4|5809|5803|23
1641840870000|2022-01-10 18:54:30|||||||||1
1641840880000|2022-01-10 18:54:40|5810.7|5804.7|5811.4|5805.4|5811.4|5805.4|5810.4|5804.4|15
1641840890000|2022-01-10 18:54:50|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1641840900000|2022-01-10 18:55:00|5810.4|5804.4|5808.5|5802.5|5810.4|5804.4|5808.5|5802.5|40
1641840910000|2022-01-10 18:55:10|5808|5802|5807.9|5801.9|5808.5|5802.5|5807.6|5801.6|10
1641840920000|2022-01-10 18:55:20|5807.5|5801.5|5807.4|5801.4|5807.9|5801.9|5807|5801|3
1641840930000|2022-01-10 18:55:30|5807.5|5801.5|5805.4|5799.4|5807.5|5801.5|5805.4|5799.4|40
1641840940000|2022-01-10 18:55:40|5805.9|5799.9|5806.4|5800.4|5806.4|5800.4|5805.9|5799.9|72
1641840950000|2022-01-10 18:55:50|5805.9|5799.9|5806.5|5800.5|5806.5|5800.5|5805.9|5799.9|2
1641840960000|2022-01-10 18:56:00|5806.4|5800.4|5805.4|5799.4|5806.9|5800.9|5805.4|5799.4|5
1641840970000|2022-01-10 18:56:10|5805.3|5799.3|5805.4|5799.4|5805.4|5799.4|5805|5799|6
1641840980000|2022-01-10 18:56:20|5804.9|5798.9|5805.4|5799.4|5805.8|5799.8|5804.9|5798.9|6
1641840990000|2022-01-10 18:56:30|5805.3|5799.3|5804.9|5798.9|5805.4|5799.4|5804.9|5798.9|5
1641841000000|2022-01-10 18:56:40|||||||||2
1641841010000|2022-01-10 18:56:50|5803.9|5797.9|5802.5|5796.5|5803.9|5797.9|5802.5|5796.5|36
1641841020000|2022-01-10 18:57:00|5803.4|5797.4|5803.4|5797.4|5804.4|5798.4|5803.4|5797.4|13
1641841030000|2022-01-10 18:57:10|||||||||4
1641841040000|2022-01-10 18:57:20|5803.9|5797.9|5803.4|5797.4|5803.9|5797.9|5803.4|5797.4|6
1641841050000|2022-01-10 18:57:30|||||||||3
1641841060000|2022-01-10 18:57:40|5802.9|5796.9|5803.9|5797.9|5803.9|5797.9|5802.9|5796.9|6
1641841070000|2022-01-10 18:57:50|5804|5798|5805.9|5799.9|5805.9|5799.9|5804|5798|10
1641841080000|2022-01-10 18:58:00|5806.3|5800.3|5805.9|5799.9|5807.3|5801.3|5805.9|5799.9|29
1641841090000|2022-01-10 18:58:10|5805.5|5799.5|5805.3|5799.3|5805.5|5799.5|5804.9|5798.9|5
1641841100000|2022-01-10 18:58:20|5805.4|5799.4|5805.8|5799.8|5805.9|5799.9|5805.3|5799.3|3
1641841110000|2022-01-10 18:58:30|5805.4|5799.4|5804.9|5798.9|5805.4|5799.4|5804.3|5798.3|9
1641841120000|2022-01-10 18:58:40|5804.8|5798.8|5803.4|5797.4|5804.8|5798.8|5803.4|5797.4|8
1641841130000|2022-01-10 18:58:50|5803.9|5797.9|5803.5|5797.5|5803.9|5797.9|5802.9|5796.9|8
1641841140000|2022-01-10 18:59:00|5803.9|5797.9|5804.4|5798.4|5804.9|5798.9|5803.9|5797.9|4
1641841150000|2022-01-10 18:59:10|5805.5|5799.5|5808.9|5802.9|5809.9|5803.9|5805.5|5799.5|47
1641841160000|2022-01-10 18:59:20|5807.9|5801.9|5810|5804|5810|5804|5806.9|5800.9|8
1641841170000|2022-01-10 18:59:30|5810.5|5804.5|5810.4|5804.4|5812|5806|5809.4|5803.4|19
1641841180000|2022-01-10 18:59:40|5810|5804|5808.9|5802.9|5810|5804|5808.9|5802.9|2
1641841190000|2022-01-10 18:59:50|5809.5|5803.5|5808.4|5802.4|5809.5|5803.5|5808.4|5802.4|6
1641841200000|2022-01-10 19:00:00|5807.5|5801.5|5805.5|5799.5|5807.9|5801.9|5805.5|5799.5|16
1641841210000|2022-01-10 19:00:10|5805.9|5799.9|5806.9|5800.9|5806.9|5800.9|5805.9|5799.9|5
1641841220000|2022-01-10 19:00:20|5807.4|5801.4|5807.5|5801.5|5807.9|5801.9|5807.4|5801.4|2
1641841230000|2022-01-10 19:00:30|5807|5801|5806.5|5800.5|5807|5801|5806.4|5800.4|1
1641841240000|2022-01-10 19:00:40|5806.9|5800.9|5806.5|5800.5|5806.9|5800.9|5806.5|5800.5|1
1641841250000|2022-01-10 19:00:50|5806.9|5800.9|5807.5|5801.5|5807.5|5801.5|5806.9|5800.9|1
1641841260000|2022-01-10 19:01:00|5807.9|5801.9|5807.5|5801.5|5807.9|5801.9|5807.5|5801.5|2
1641841270000|2022-01-10 19:01:10|5807.9|5801.9|5807.5|5801.5|5807.9|5801.9|5807.5|5801.5|3
1641841280000|2022-01-10 19:01:20|5807|5801|5807.9|5801.9|5807.9|5801.9|5806.9|5800.9|7
1641841290000|2022-01-10 19:01:30|5808.9|5802.9|5808.9|5802.9|5809.5|5803.5|5807.4|5801.4|90
1641841310000|2022-01-10 19:01:50|||||||||3
1641841320000|2022-01-10 19:02:00|5808.3|5802.3|5808.9|5802.9|5808.9|5802.9|5807.9|5801.9|16
1641841330000|2022-01-10 19:02:10|5808.5|5802.5|5808.3|5802.3|5808.5|5802.5|5808.3|5802.3|15
1641841340000|2022-01-10 19:02:20|5808.4|5802.4|5808.4|5802.4|5808.5|5802.5|5808.4|5802.4|20
1641841350000|2022-01-10 19:02:30|5808|5802|5807.9|5801.9|5808|5802|5807.9|5801.9|1
1641841360000|2022-01-10 19:02:40|5807.8|5801.8|5808.4|5802.4|5808.4|5802.4|5807.8|5801.8|3
1641841370000|2022-01-10 19:02:50|5808.8|5802.8|5810.4|5804.4|5810.4|5804.4|5808.8|5802.8|10
1641841380000|2022-01-10 19:03:00|5809|5803|5811.9|5805.9|5811.9|5805.9|5809|5803|29
1641841390000|2022-01-10 19:03:10|5810.9|5804.9|5810.4|5804.4|5810.9|5804.9|5810.4|5804.4|17
1641841400000|2022-01-10 19:03:20|5810.3|5804.3|5810.4|5804.4|5810.4|5804.4|5810.3|5804.3|0
1641841410000|2022-01-10 19:03:30|5812|5806|5813.5|5807.5|5813.7|5807.7|5812|5806|27
1641841420000|2022-01-10 19:03:40|5814.9|5808.9|5816.9|5810.9|5816.9|5810.9|5813.5|5807.5|35
1641841430000|2022-01-10 19:03:50|5815.4|5809.4|5817.4|5811.4|5817.4|5811.4|5815.3|5809.3|20
1641841440000|2022-01-10 19:04:00|5817|5811|5816.5|5810.5|5817.4|5811.4|5816.5|5810.5|1
1641841450000|2022-01-10 19:04:10|5817.4|5811.4|5817.4|5811.4|5817.9|5811.9|5817.4|5811.4|12
1641841460000|2022-01-10 19:04:20|5817.8|5811.8|5817.4|5811.4|5817.9|5811.9|5817.4|5811.4|1
1641841470000|2022-01-10 19:04:30|5817.8|5811.8|5817.4|5811.4|5817.8|5811.8|5816.9|5810.9|6
1641841480000|2022-01-10 19:04:40|5817.5|5811.5|5820.4|5814.4|5820.4|5814.4|5817.4|5811.4|7
1641841490000|2022-01-10 19:04:50|5819.9|5813.9|5819.9|5813.9|5820.4|5814.4|5819.9|5813.9|2
1641841500000|2022-01-10 19:05:00|5820.9|5814.9|5818.9|5812.9|5820.9|5814.9|5818.9|5812.9|9
1641841520000|2022-01-10 19:05:20|5818.5|5812.5|5817.5|5811.5|5818.5|5812.5|5817.4|5811.4|50
1641841530000|2022-01-10 19:05:30|5818.8|5812.8|5818.9|5812.9|5818.9|5812.9|5818.5|5812.5|6
1641841540000|2022-01-10 19:05:40|5819|5813|5818.5|5812.5|5819|5813|5818.5|5812.5|3
1641841550000|2022-01-10 19:05:50|5818.1|5812.1|5820.3|5814.3|5820.3|5814.3|5818.1|5812.1|11
1641841560000|2022-01-10 19:06:00|5819.5|5813.5|5821.5|5815.5|5821.5|5815.5|5819.5|5813.5|15
1641841570000|2022-01-10 19:06:10|5822.4|5816.4|5822.5|5816.5|5822.5|5816.5|5821.9|5815.9|22
1641841580000|2022-01-10 19:06:20|5822.1|5816.1|5822|5816|5822.1|5816.1|5822|5816|0
1641841590000|2022-01-10 19:06:30|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1641841600000|2022-01-10 19:06:40|5821.1|5815.1|5821.5|5815.5|5821.8|5815.8|5820.6|5814.6|7
1641841610000|2022-01-10 19:06:50|5821|5815|5822.5|5816.5|5823|5817|5821|5815|7
1641841620000|2022-01-10 19:07:00|5822.9|5816.9|5821.5|5815.5|5822.9|5816.9|5821.5|5815.5|2
1641841630000|2022-01-10 19:07:10|5821.4|5815.4|5821|5815|5821.4|5815.4|5821|5815|4
1641841650000|2022-01-10 19:07:30|||||||||1
1641841660000|2022-01-10 19:07:40|||||||||7
1641841670000|2022-01-10 19:07:50|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1641841680000|2022-01-10 19:08:00|5820.5|5814.5|5820|5814|5820.5|5814.5|5820|5814|3
1641841690000|2022-01-10 19:08:10|5820.9|5814.9|5823.4|5817.4|5824.4|5818.4|5820.9|5814.9|34
1641841700000|2022-01-10 19:08:20|5822.5|5816.5|5822|5816|5823.5|5817.5|5821.9|5815.9|65
1641841710000|2022-01-10 19:08:30|5821.9|5815.9|5821.5|5815.5|5822|5816|5821.5|5815.5|5
1641841720000|2022-01-10 19:08:40|5821.9|5815.9|5821.5|5815.5|5822.5|5816.5|5821.5|5815.5|2
1641841730000|2022-01-10 19:08:50|5821.9|5815.9|5821|5815|5822.5|5816.5|5821|5815|1
1641841740000|2022-01-10 19:09:00|5821.5|5815.5|5821|5815|5822|5816|5821|5815|5
1641841750000|2022-01-10 19:09:10|5821.5|5815.5|5821.5|5815.5|5821.9|5815.9|5821|5815|6
1641841760000|2022-01-10 19:09:20|5821.1|5815.1|5821|5815|5821.5|5815.5|5821|5815|10
1641841770000|2022-01-10 19:09:30|5820|5814|5820|5814|5820.5|5814.5|5820|5814|12
1641841780000|2022-01-10 19:09:40|5820.4|5814.4|5820.5|5814.5|5820.8|5814.8|5820.4|5814.4|6
1641841790000|2022-01-10 19:09:50|||||||||4
1641841800000|2022-01-10 19:10:00|5820|5814|5820|5814|5820|5814|5820|5814|3
1641841810000|2022-01-10 19:10:10|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5816|5810|23
1641841820000|2022-01-10 19:10:20|5818.5|5812.5|5818.9|5812.9|5818.9|5812.9|5818.5|5812.5|3
1641841830000|2022-01-10 19:10:30|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|1
1641841840000|2022-01-10 19:10:40|5818.9|5812.9|5820.5|5814.5|5820.5|5814.5|5818.9|5812.9|10
1641841850000|2022-01-10 19:10:50|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|28
1641841860000|2022-01-10 19:11:00|5822|5816|5824|5818|5825.9|5819.9|5820.9|5814.9|47
1641841870000|2022-01-10 19:11:10|5824.5|5818.5|5825.5|5819.5|5825.9|5819.9|5824.5|5818.5|18
1641841880000|2022-01-10 19:11:20|5825.3|5819.3|5825.5|5819.5|5826|5820|5825.3|5819.3|61
1641841890000|2022-01-10 19:11:30|5826|5820|5825.7|5819.7|5826.2|5820.2|5825.5|5819.5|110
1641841900000|2022-01-10 19:11:40|5825.6|5819.6|5825.1|5819.1|5825.6|5819.6|5824.1|5818.1|40
1641841910000|2022-01-10 19:11:50|5825.2|5819.2|5823.7|5817.7|5825.2|5819.2|5822.4|5816.4|32
1641841920000|2022-01-10 19:12:00|5823.4|5817.4|5821.2|5815.2|5823.7|5817.7|5821.2|5815.2|41
1641841930000|2022-01-10 19:12:10|5817.7|5811.7|5818.4|5812.4|5818.7|5812.7|5817.7|5811.7|32
1641841940000|2022-01-10 19:12:20|5818.2|5812.2|5813.2|5807.2|5818.2|5812.2|5812.4|5806.4|58
1641841950000|2022-01-10 19:12:30|5813.4|5807.4|5812.5|5806.5|5813.9|5807.9|5812.5|5806.5|22
1641841960000|2022-01-10 19:12:40|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.2|5806.2|5
1641841970000|2022-01-10 19:12:50|5811.5|5805.5|5810.5|5804.5|5811.5|5805.5|5810.5|5804.5|28
1641841980000|2022-01-10 19:13:00|5811.5|5805.5|5811|5805|5811.5|5805.5|5810.4|5804.4|51
1641841990000|2022-01-10 19:13:10|5812.2|5806.2|5810.7|5804.7|5812.5|5806.5|5810.5|5804.5|38
1641842000000|2022-01-10 19:13:20|5810.9|5804.9|5810.7|5804.7|5811|5805|5810.7|5804.7|18
1641842010000|2022-01-10 19:13:30|5810.4|5804.4|5809.5|5803.5|5810.7|5804.7|5809.4|5803.4|31
1641842020000|2022-01-10 19:13:40|5809.4|5803.4|5811.4|5805.4|5811.4|5805.4|5808.5|5802.5|25
1641842030000|2022-01-10 19:13:50|5811.5|5805.5|5811|5805|5815.5|5809.5|5810.7|5804.7|72
1641842040000|2022-01-10 19:14:00|5811.1|5805.1|5809.1|5803.1|5811.2|5805.2|5808.4|5802.4|123
1641842050000|2022-01-10 19:14:10|5809.2|5803.2|5810.2|5804.2|5810.6|5804.6|5808.7|5802.7|118
1641842060000|2022-01-10 19:14:20|5809.7|5803.7|5808.7|5802.7|5811.2|5805.2|5808.4|5802.4|99
1641842070000|2022-01-10 19:14:30|5808.2|5802.2|5808.2|5802.2|5810.2|5804.2|5808.2|5802.2|102
1641842080000|2022-01-10 19:14:40|5808.4|5802.4|5810.2|5804.2|5810.2|5804.2|5808.2|5802.2|143
1641842090000|2022-01-10 19:14:50|5810.6|5804.6|5812.5|5806.5|5813.5|5807.5|5810.1|5804.1|92
1641842100000|2022-01-10 19:15:00|5813.1|5807.1|5812|5806|5813.7|5807.7|5810.5|5804.5|32
1641842110000|2022-01-10 19:15:10|5811.5|5805.5|5811.4|5805.4|5815|5809|5811.4|5805.4|12
1641842120000|2022-01-10 19:15:20|5811.5|5805.5|5814.4|5808.4|5814.4|5808.4|5811.5|5805.5|16
1641842130000|2022-01-10 19:15:30|5814.5|5808.5|5816.7|5810.7|5816.7|5810.7|5814.5|5808.5|5
1641842140000|2022-01-10 19:15:40|5817.4|5811.4|5816.7|5810.7|5817.7|5811.7|5815.7|5809.7|12
1641842150000|2022-01-10 19:15:50|5816.4|5810.4|5815.7|5809.7|5816.7|5810.7|5815.2|5809.2|25
1641842160000|2022-01-10 19:16:00|5816.1|5810.1|5815.7|5809.7|5816.4|5810.4|5815.2|5809.2|33
1641842170000|2022-01-10 19:16:10|5815.9|5809.9|5815.7|5809.7|5816.4|5810.4|5815.7|5809.7|1
1641842180000|2022-01-10 19:16:20|5815.4|5809.4|5815.2|5809.2|5815.4|5809.4|5815.2|5809.2|5
1641842190000|2022-01-10 19:16:30|5815.4|5809.4|5812.2|5806.2|5815.4|5809.4|5812.2|5806.2|6
1641842200000|2022-01-10 19:16:40|5812.4|5806.4|5809.4|5803.4|5812.4|5806.4|5809.4|5803.4|3
1641842210000|2022-01-10 19:16:50|5809.2|5803.2|5809.5|5803.5|5810.4|5804.4|5809.2|5803.2|8
1641842220000|2022-01-10 19:17:00|5809.4|5803.4|5809.4|5803.4|5809.9|5803.9|5809.4|5803.4|19
1641842230000|2022-01-10 19:17:10|5809.2|5803.2|5809.2|5803.2|5809.4|5803.4|5809.2|5803.2|12
1641842240000|2022-01-10 19:17:20|5809.4|5803.4|5809.5|5803.5|5810|5804|5809.4|5803.4|4
1641842250000|2022-01-10 19:17:30|5810.2|5804.2|5809.2|5803.2|5810.2|5804.2|5809.2|5803.2|9
1641842260000|2022-01-10 19:17:40|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|3
1641842270000|2022-01-10 19:17:50|5809.5|5803.5|5809.4|5803.4|5810|5804|5809.2|5803.2|44
1641842280000|2022-01-10 19:18:00|5810|5804|5808.5|5802.5|5810|5804|5808.4|5802.4|33
1641842290000|2022-01-10 19:18:10|5808.4|5802.4|5808.7|5802.7|5809.6|5803.6|5808.2|5802.2|59
1641842300000|2022-01-10 19:18:20|5809.4|5803.4|5808.7|5802.7|5809.4|5803.4|5808.7|5802.7|32
1641842310000|2022-01-10 19:18:30|5808.9|5802.9|5807.2|5801.2|5808.9|5802.9|5807.2|5801.2|90
1641842320000|2022-01-10 19:18:40|5807.6|5801.6|5807.2|5801.2|5807.6|5801.6|5807.2|5801.2|15
1641842330000|2022-01-10 19:18:50|||||||||3
1641842340000|2022-01-10 19:19:00|5808.1|5802.1|5807.1|5801.1|5808.1|5802.1|5807|5801|53
1641842350000|2022-01-10 19:19:10|5807.5|5801.5|5807.7|5801.7|5807.7|5801.7|5807.1|5801.1|19
1641842360000|2022-01-10 19:19:20|5808.1|5802.1|5808.1|5802.1|5809|5803|5808.1|5802.1|0
1641842370000|2022-01-10 19:19:30|5807.7|5801.7|5808.4|5802.4|5808.7|5802.7|5807.7|5801.7|3
1641842380000|2022-01-10 19:19:40|5808.7|5802.7|5807.2|5801.2|5808.7|5802.7|5807.2|5801.2|4
1641842390000|2022-01-10 19:19:50|5807.1|5801.1|5807.5|5801.5|5807.7|5801.7|5807.1|5801.1|12
1641862800000|2022-01-11 01:00:00|5801.9|5795.9|5802.8|5796.8|5804.9|5798.9|5801.9|5795.9|38
1641862810000|2022-01-11 01:00:10|5801.4|5795.4|5803.9|5797.9|5803.9|5797.9|5801.4|5795.4|9
1641862820000|2022-01-11 01:00:20|5804.2|5798.2|5808.4|5802.4|5808.4|5802.4|5804.2|5798.2|31
1641862830000|2022-01-11 01:00:30|5808.8|5802.8|5808.9|5802.9|5809.3|5803.3|5808.8|5802.8|10
1641862840000|2022-01-11 01:00:40|5808.4|5802.4|5808.9|5802.9|5808.9|5802.9|5807.9|5801.9|3
1641862850000|2022-01-11 01:00:50|5807.4|5801.4|5809.1|5803.1|5809.1|5803.1|5807.4|5801.4|6
1641862860000|2022-01-11 01:01:00|5809.4|5803.4|5815.9|5809.9|5815.9|5809.9|5807.9|5801.9|106
1641862870000|2022-01-11 01:01:10|5818.9|5812.9|5823.8|5817.8|5823.8|5817.8|5817.9|5811.9|16
1641862880000|2022-01-11 01:01:20|5823.3|5817.3|5827.9|5821.9|5828.9|5822.9|5822.8|5816.8|60
1641862890000|2022-01-11 01:01:30|5827.8|5821.8|5823.4|5817.4|5828.9|5822.9|5823.3|5817.3|9
1641862900000|2022-01-11 01:01:40|5823.2|5817.2|5823.7|5817.7|5825.7|5819.7|5823.2|5817.2|22
1641862910000|2022-01-11 01:01:50|5823.6|5817.6|5822.7|5816.7|5823.6|5817.6|5822.7|5816.7|4
1641862920000|2022-01-11 01:02:00|5823.2|5817.2|5824.7|5818.7|5825.3|5819.3|5823.2|5817.2|11
1641862930000|2022-01-11 01:02:10|5824.2|5818.2|5824.7|5818.7|5825.1|5819.1|5823.6|5817.6|3
1641862940000|2022-01-11 01:02:20|5824.2|5818.2|5824.2|5818.2|5825.2|5819.2|5824.2|5818.2|19
1641862950000|2022-01-11 01:02:30|5821.7|5815.7|5821.6|5815.6|5821.7|5815.7|5821.6|5815.6|1
1641862960000|2022-01-11 01:02:40|5821|5815|5818.6|5812.6|5821|5815|5818.6|5812.6|3
1641862970000|2022-01-11 01:02:50|5818.1|5812.1|5819.5|5813.5|5819.5|5813.5|5818.1|5812.1|0
1641862980000|2022-01-11 01:03:00|5819|5813|5819.2|5813.2|5819.6|5813.6|5816.7|5810.7|17
1641862990000|2022-01-11 01:03:10|5817.7|5811.7|5817.2|5811.2|5817.7|5811.7|5815.7|5809.7|29
1641863000000|2022-01-11 01:03:20|5816.8|5810.8|5816.1|5810.1|5816.8|5810.8|5815.7|5809.7|0
1641863010000|2022-01-11 01:03:30|5816.2|5810.2|5816.7|5810.7|5816.7|5810.7|5816.2|5810.2|0
1641863030000|2022-01-11 01:03:50|5816.3|5810.3|5815.7|5809.7|5816.3|5810.3|5815.7|5809.7|0
1641863040000|2022-01-11 01:04:00|5816.7|5810.7|5818.7|5812.7|5819.7|5813.7|5816.7|5810.7|4
1641863050000|2022-01-11 01:04:10|5818.2|5812.2|5819.2|5813.2|5819.2|5813.2|5818.2|5812.2|1
1641863060000|2022-01-11 01:04:20|5819.3|5813.3|5819.7|5813.7|5819.7|5813.7|5819.3|5813.3|0
1641863070000|2022-01-11 01:04:30|5820.1|5814.1|5819.7|5813.7|5820.1|5814.1|5819.7|5813.7|6
1641863090000|2022-01-11 01:04:50|||||||||4
1641863100000|2022-01-11 01:05:00|5819.2|5813.2|5816.3|5810.3|5819.2|5813.2|5815.8|5809.8|4
1641863110000|2022-01-11 01:05:10|5815.6|5809.6|5817.2|5811.2|5817.7|5811.7|5815.6|5809.6|1
1641863120000|2022-01-11 01:05:20|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1641863130000|2022-01-11 01:05:30|5815.7|5809.7|5816.7|5810.7|5816.7|5810.7|5815.7|5809.7|1
1641863150000|2022-01-11 01:05:50|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5815.9|5809.9|1
1641863160000|2022-01-11 01:06:00|5816|5810|5816.2|5810.2|5816.2|5810.2|5816|5810|9
1641863170000|2022-01-11 01:06:10|5816.7|5810.7|5818.2|5812.2|5818.2|5812.2|5816.7|5810.7|1
1641863200000|2022-01-11 01:06:40|5818.6|5812.6|5817.7|5811.7|5818.7|5812.7|5817.7|5811.7|6
1641863210000|2022-01-11 01:06:50|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1641863220000|2022-01-11 01:07:00|5818.7|5812.7|5822.2|5816.2|5822.2|5816.2|5818.7|5812.7|6
1641863230000|2022-01-11 01:07:10|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|1
1641863240000|2022-01-11 01:07:20|||||||||1
1641863250000|2022-01-11 01:07:30|5823.2|5817.2|5823.2|5817.2|5823.7|5817.7|5823.2|5817.2|0
1641863260000|2022-01-11 01:07:40|5822.8|5816.8|5823.2|5817.2|5823.2|5817.2|5822.2|5816.2|0
1641863270000|2022-01-11 01:07:50|5823.4|5817.4|5823.2|5817.2|5824.2|5818.2|5823.2|5817.2|14
1641863280000|2022-01-11 01:08:00|5822.8|5816.8|5822.7|5816.7|5822.8|5816.8|5822.7|5816.7|2
1641863290000|2022-01-11 01:08:10|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|0
1641863300000|2022-01-11 01:08:20|||||||||1
1641863320000|2022-01-11 01:08:40|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|2
1641863330000|2022-01-11 01:08:50|5825.1|5819.1|5825.2|5819.2|5825.7|5819.7|5824.1|5818.1|17
1641863340000|2022-01-11 01:09:00|5825|5819|5824.2|5818.2|5825.2|5819.2|5824.2|5818.2|0
1641863350000|2022-01-11 01:09:10|5824.1|5818.1|5824.1|5818.1|5824.2|5818.2|5824.1|5818.1|1
1641863360000|2022-01-11 01:09:20|5824.7|5818.7|5824.6|5818.6|5824.7|5818.7|5824.1|5818.1|1
1641863380000|2022-01-11 01:09:40|5824.2|5818.2|5827.6|5821.6|5827.6|5821.6|5824.2|5818.2|6
1641863390000|2022-01-11 01:09:50|5828.1|5822.1|5827.6|5821.6|5828.1|5822.1|5827.6|5821.6|1
1641863400000|2022-01-11 01:10:00|5827.7|5821.7|5826.7|5820.7|5827.7|5821.7|5826.7|5820.7|3
1641863420000|2022-01-11 01:10:20|||||||||1
1641863440000|2022-01-11 01:10:40|5826.3|5820.3|5824.7|5818.7|5826.3|5820.3|5824.6|5818.6|3
1641863450000|2022-01-11 01:10:50|5826.1|5820.1|5825.6|5819.6|5826.1|5820.1|5825.6|5819.6|5
1641863460000|2022-01-11 01:11:00|5825.7|5819.7|5824.7|5818.7|5825.7|5819.7|5824.3|5818.3|0
1641863470000|2022-01-11 01:11:10|5824.6|5818.6|5824.2|5818.2|5824.7|5818.7|5824.2|5818.2|0
1641863480000|2022-01-11 01:11:20|5824.7|5818.7|5823.7|5817.7|5824.7|5818.7|5823.7|5817.7|1
1641863490000|2022-01-11 01:11:30|5824.1|5818.1|5823.7|5817.7|5824.2|5818.2|5823.7|5817.7|0
1641863510000|2022-01-11 01:11:50|5822.8|5816.8|5819.6|5813.6|5822.8|5816.8|5819.6|5813.6|2
1641863520000|2022-01-11 01:12:00|5818.5|5812.5|5816.8|5810.8|5818.6|5812.6|5816.3|5810.3|3
1641863530000|2022-01-11 01:12:10|5816.7|5810.7|5815.8|5809.8|5816.7|5810.7|5815.8|5809.8|5
1641863540000|2022-01-11 01:12:20|5815.4|5809.4|5814.8|5808.8|5815.4|5809.4|5814.8|5808.8|0
1641863550000|2022-01-11 01:12:30|5814.7|5808.7|5819.7|5813.7|5819.7|5813.7|5814.2|5808.2|8
1641863570000|2022-01-11 01:12:50|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|2
1641863580000|2022-01-11 01:13:00|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|5818.7|5812.7|0
1641863600000|2022-01-11 01:13:20|5819.1|5813.1|5821.2|5815.2|5821.2|5815.2|5819.1|5813.1|2
1641863620000|2022-01-11 01:13:40|5820.8|5814.8|5819.7|5813.7|5821.2|5815.2|5819.7|5813.7|0
1641863630000|2022-01-11 01:13:50|5819.3|5813.3|5819.7|5813.7|5819.7|5813.7|5819.3|5813.3|1
1641863640000|2022-01-11 01:14:00|5819.9|5813.9|5821.2|5815.2|5821.2|5815.2|5819.9|5813.9|1
1641863650000|2022-01-11 01:14:10|5821.3|5815.3|5820.7|5814.7|5822.2|5816.2|5820.7|5814.7|5
1641863690000|2022-01-11 01:14:50|||||||||1
1641863700000|2022-01-11 01:15:00|5820.1|5814.1|5816.2|5810.2|5820.1|5814.1|5816.2|5810.2|2
1641863710000|2022-01-11 01:15:10|5816.1|5810.1|5814.7|5808.7|5816.1|5810.1|5814.2|5808.2|1
1641863730000|2022-01-11 01:15:30|5815.1|5809.1|5816.2|5810.2|5816.2|5810.2|5815.1|5809.1|1
1641863740000|2022-01-11 01:15:40|5816.6|5810.6|5815.2|5809.2|5816.7|5810.7|5815.2|5809.2|5
1641863760000|2022-01-11 01:16:00|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|0
1641863770000|2022-01-11 01:16:10|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5815.8|5809.8|3
1641863800000|2022-01-11 01:16:40|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1641863820000|2022-01-11 01:17:00|5815.2|5809.2|5815.6|5809.6|5815.6|5809.6|5815.2|5809.2|0
1641863830000|2022-01-11 01:17:10|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1641863850000|2022-01-11 01:17:30|5815.6|5809.6|5815.2|5809.2|5815.6|5809.6|5815.2|5809.2|0
1641863870000|2022-01-11 01:17:50|5815.7|5809.7|5817.2|5811.2|5817.2|5811.2|5815.7|5809.7|1
1641863880000|2022-01-11 01:18:00|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|1
1641863900000|2022-01-11 01:18:20|5816.7|5810.7|5816.8|5810.8|5816.8|5810.8|5816.7|5810.7|0
1641863910000|2022-01-11 01:18:30|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1641863920000|2022-01-11 01:18:40|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1641863930000|2022-01-11 01:18:50|5816.4|5810.4|5816.3|5810.3|5816.4|5810.4|5816.3|5810.3|0
1641863960000|2022-01-11 01:19:20|5816.7|5810.7|5818.2|5812.2|5818.2|5812.2|5816.7|5810.7|1
1641863990000|2022-01-11 01:19:50|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|0
1641864000000|2022-01-11 01:20:00|5818.2|5812.2|5817.3|5811.3|5818.2|5812.2|5817.3|5811.3|3
1641864160000|2022-01-11 01:22:40|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|0
1641864170000|2022-01-11 01:22:50|5817.3|5811.3|5816.8|5810.8|5818.2|5812.2|5816.8|5810.8|1
1641864180000|2022-01-11 01:23:00|5817.1|5811.1|5817.3|5811.3|5817.3|5811.3|5816.7|5810.7|0
1641864190000|2022-01-11 01:23:10|5818.1|5812.1|5817.3|5811.3|5818.1|5812.1|5817.3|5811.3|1
1641864200000|2022-01-11 01:23:20|5817.2|5811.2|5816.8|5810.8|5817.2|5811.2|5816.7|5810.7|0
1641864210000|2022-01-11 01:23:30|5817.2|5811.2|5818.1|5812.1|5818.1|5812.1|5817.2|5811.2|11
1641864220000|2022-01-11 01:23:40|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|0
1641864230000|2022-01-11 01:23:50|5817.3|5811.3|5817.2|5811.2|5817.3|5811.3|5817.2|5811.2|0
1641864260000|2022-01-11 01:24:20|5816.3|5810.3|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|1
1641864270000|2022-01-11 01:24:30|||||||||1
1641864280000|2022-01-11 01:24:40|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1641864290000|2022-01-11 01:24:50|5816.7|5810.7|5817.2|5811.2|5817.2|5811.2|5816.7|5810.7|0
1641864300000|2022-01-11 01:25:00|5816.8|5810.8|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|1
1641864310000|2022-01-11 01:25:10|5815.6|5809.6|5813.3|5807.3|5815.6|5809.6|5813.3|5807.3|1
1641864320000|2022-01-11 01:25:20|5812.9|5806.9|5811.3|5805.3|5812.9|5806.9|5811.3|5805.3|0
1641864330000|2022-01-11 01:25:30|5811.2|5805.2|5812.2|5806.2|5813.7|5807.7|5811.2|5805.2|2
1641864360000|2022-01-11 01:26:00|5811.8|5805.8|5813.7|5807.7|5813.7|5807.7|5811.8|5805.8|26
1641864370000|2022-01-11 01:26:10|5812.9|5806.9|5810.2|5804.2|5812.9|5806.9|5809.2|5803.2|20
1641864380000|2022-01-11 01:26:20|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|1
1641864400000|2022-01-11 01:26:40|5811.6|5805.6|5813.2|5807.2|5813.2|5807.2|5811.6|5805.6|2
1641864410000|2022-01-11 01:26:50|5812.2|5806.2|5814.3|5808.3|5814.3|5808.3|5812.2|5806.2|1
1641864420000|2022-01-11 01:27:00|5813.9|5807.9|5813.8|5807.8|5814.3|5808.3|5813.1|5807.1|0
1641864440000|2022-01-11 01:27:20|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813|5807|0
1641864460000|2022-01-11 01:27:40|5813.6|5807.6|5813.7|5807.7|5813.7|5807.7|5813.6|5807.6|1
1641864470000|2022-01-11 01:27:50|5813.3|5807.3|5813.2|5807.2|5813.3|5807.3|5813.2|5807.2|0
1641864480000|2022-01-11 01:28:00|5812.7|5806.7|5812.7|5806.7|5813.2|5807.2|5812.7|5806.7|0
1641864510000|2022-01-11 01:28:30|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|1
1641864520000|2022-01-11 01:28:40|5812.8|5806.8|5811.6|5805.6|5812.8|5806.8|5811.6|5805.6|2
1641864530000|2022-01-11 01:28:50|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5811.6|5805.6|5
1641864540000|2022-01-11 01:29:00|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|1
1641864550000|2022-01-11 01:29:10|5813.7|5807.7|5813.2|5807.2|5813.7|5807.7|5812.7|5806.7|0
1641864560000|2022-01-11 01:29:20|5812.7|5806.7|5812.7|5806.7|5813.1|5807.1|5812.2|5806.2|20
1641864570000|2022-01-11 01:29:30|5812.8|5806.8|5814.3|5808.3|5814.3|5808.3|5812.7|5806.7|0
1641864590000|2022-01-11 01:29:50|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1641864600000|2022-01-11 01:30:00|5813.2|5807.2|5815.3|5809.3|5815.3|5809.3|5813.2|5807.2|5
1641864630000|2022-01-11 01:30:30|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|1
1641864640000|2022-01-11 01:30:40|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1641864650000|2022-01-11 01:30:50|5813.4|5807.4|5812.9|5806.9|5813.4|5807.4|5812.6|5806.6|0
1641864660000|2022-01-11 01:31:00|5812.8|5806.8|5815.4|5809.4|5815.4|5809.4|5812.3|5806.3|2
1641864670000|2022-01-11 01:31:10|5815.6|5809.6|5817.3|5811.3|5817.3|5811.3|5815.6|5809.6|3
1641864680000|2022-01-11 01:31:20|5817.8|5811.8|5817.3|5811.3|5817.8|5811.8|5817.3|5811.3|0
1641864690000|2022-01-11 01:31:30|5816.9|5810.9|5816.6|5810.6|5816.9|5810.9|5816.6|5810.6|0
1641864700000|2022-01-11 01:31:40|5816.4|5810.4|5815.9|5809.9|5816.4|5810.4|5815.9|5809.9|0
1641864710000|2022-01-11 01:31:50|5817.1|5811.1|5816.4|5810.4|5817.1|5811.1|5816.4|5810.4|8
1641864740000|2022-01-11 01:32:20|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|8
1641864760000|2022-01-11 01:32:40|5819.6|5813.6|5818.7|5812.7|5819.6|5813.6|5818.7|5812.7|10
1641864770000|2022-01-11 01:32:50|5818.9|5812.9|5819.1|5813.1|5819.1|5813.1|5818.9|5812.9|5
1641864780000|2022-01-11 01:33:00|5817.8|5811.8|5817.8|5811.8|5818.2|5812.2|5817.8|5811.8|2
1641864810000|2022-01-11 01:33:30|||||||||5
1641864820000|2022-01-11 01:33:40|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1641864840000|2022-01-11 01:34:00|5818.7|5812.7|5818.2|5812.2|5818.7|5812.7|5818.2|5812.2|3
1641864850000|2022-01-11 01:34:10|5817.3|5811.3|5818.2|5812.2|5818.2|5812.2|5817.3|5811.3|1
1641864860000|2022-01-11 01:34:20|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1641864870000|2022-01-11 01:34:30|5818.7|5812.7|5818.8|5812.8|5818.8|5812.8|5818.7|5812.7|0
1641864880000|2022-01-11 01:34:40|5819.1|5813.1|5819.7|5813.7|5819.7|5813.7|5819.1|5813.1|0
1641864900000|2022-01-11 01:35:00|5819.3|5813.3|5819.2|5813.2|5819.3|5813.3|5819.1|5813.1|2
1641864950000|2022-01-11 01:35:50|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1641864980000|2022-01-11 01:36:20|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1641865010000|2022-01-11 01:36:50|5820.5|5814.5|5824.3|5818.3|5824.7|5818.7|5820.5|5814.5|9
1641865020000|2022-01-11 01:37:00|5826.2|5820.2|5827.1|5821.1|5827.2|5821.2|5826.1|5820.1|11
1641865030000|2022-01-11 01:37:10|5827.5|5821.5|5826.7|5820.7|5827.7|5821.7|5826.7|5820.7|1
1641865040000|2022-01-11 01:37:20|5826.3|5820.3|5826.2|5820.2|5826.3|5820.3|5826.2|5820.2|0
1641865060000|2022-01-11 01:37:40|5825.1|5819.1|5825.2|5819.2|5825.2|5819.2|5825.1|5819.1|1
1641865070000|2022-01-11 01:37:50|5825.1|5819.1|5825.2|5819.2|5825.2|5819.2|5824.2|5818.2|1
1641865080000|2022-01-11 01:38:00|5824.2|5818.2|5823.2|5817.2|5824.2|5818.2|5823.2|5817.2|3
1641865100000|2022-01-11 01:38:20|5823.7|5817.7|5823.2|5817.2|5823.7|5817.7|5823.2|5817.2|0
1641865130000|2022-01-11 01:38:50|5824.2|5818.2|5824.3|5818.3|5824.3|5818.3|5824.2|5818.2|0
1641865140000|2022-01-11 01:39:00|5824.7|5818.7|5823.2|5817.2|5824.7|5818.7|5823.2|5817.2|0
1641865150000|2022-01-11 01:39:10|5823.6|5817.6|5823.7|5817.7|5823.7|5817.7|5823.6|5817.6|0
1641865170000|2022-01-11 01:39:30|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|2
1641865180000|2022-01-11 01:39:40|5823.1|5817.1|5823.2|5817.2|5823.2|5817.2|5823.1|5817.1|3
1641865200000|2022-01-11 01:40:00|5823.7|5817.7|5824.2|5818.2|5825.2|5819.2|5823.7|5817.7|4
1641865220000|2022-01-11 01:40:20|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1641865230000|2022-01-11 01:40:30|5822.7|5816.7|5822.2|5816.2|5822.7|5816.7|5822.2|5816.2|1
1641865240000|2022-01-11 01:40:40|5822.7|5816.7|5823.2|5817.2|5823.2|5817.2|5822.7|5816.7|2
1641865250000|2022-01-11 01:40:50|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5822.7|5816.7|0
1641865260000|2022-01-11 01:41:00|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|0
1641865290000|2022-01-11 01:41:30|5822.8|5816.8|5822.2|5816.2|5822.8|5816.8|5822.2|5816.2|1
1641865300000|2022-01-11 01:41:40|||||||||18
1641865310000|2022-01-11 01:41:50|5824|5818|5825.2|5819.2|5825.6|5819.6|5824|5818|23
1641865320000|2022-01-11 01:42:00|5825.1|5819.1|5825.7|5819.7|5825.7|5819.7|5824.3|5818.3|1
1641865330000|2022-01-11 01:42:10|||||||||1
1641865360000|2022-01-11 01:42:40|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1641865370000|2022-01-11 01:42:50|5826.5|5820.5|5824.6|5818.6|5826.5|5820.5|5824.6|5818.6|1
1641865380000|2022-01-11 01:43:00|5824.2|5818.2|5826.2|5820.2|5826.2|5820.2|5824.2|5818.2|5
1641865390000|2022-01-11 01:43:10|5825.8|5819.8|5824.2|5818.2|5825.8|5819.8|5824.2|5818.2|1
1641865410000|2022-01-11 01:43:30|||||||||1
1641865420000|2022-01-11 01:43:40|5823.7|5817.7|5824.2|5818.2|5824.2|5818.2|5823.7|5817.7|0
1641865430000|2022-01-11 01:43:50|5823.8|5817.8|5824.2|5818.2|5824.2|5818.2|5823.7|5817.7|0
1641865440000|2022-01-11 01:44:00|5823.8|5817.8|5824.2|5818.2|5824.2|5818.2|5823.7|5817.7|0
1641865450000|2022-01-11 01:44:10|5824.6|5818.6|5824.7|5818.7|5824.7|5818.7|5824.6|5818.6|0
1641865460000|2022-01-11 01:44:20|5825.1|5819.1|5824.2|5818.2|5825.1|5819.1|5824.2|5818.2|0
1641865500000|2022-01-11 01:45:00|5824.7|5818.7|5824.2|5818.2|5824.7|5818.7|5824.2|5818.2|0
1641865510000|2022-01-11 01:45:10|5824.6|5818.6|5824.7|5818.7|5824.7|5818.7|5824.6|5818.6|0
1641865520000|2022-01-11 01:45:20|5824.2|5818.2|5823.7|5817.7|5824.2|5818.2|5823.7|5817.7|2
1641865530000|2022-01-11 01:45:30|5825.5|5819.5|5825.1|5819.1|5825.6|5819.6|5825.1|5819.1|2
1641865540000|2022-01-11 01:45:40|5825.2|5819.2|5824.7|5818.7|5825.6|5819.6|5824.3|5818.3|1
1641865550000|2022-01-11 01:45:50|5824.2|5818.2|5824.2|5818.2|5824.7|5818.7|5824.2|5818.2|1
1641865560000|2022-01-11 01:46:00|5823.7|5817.7|5823.8|5817.8|5824.2|5818.2|5823.7|5817.7|0
1641865570000|2022-01-11 01:46:10|5823.7|5817.7|5823.3|5817.3|5823.7|5817.7|5823.3|5817.3|0
1641865580000|2022-01-11 01:46:20|5822.8|5816.8|5818.3|5812.3|5823.2|5817.2|5818.3|5812.3|14
1641865590000|2022-01-11 01:46:30|5815.4|5809.4|5816.8|5810.8|5816.8|5810.8|5815.4|5809.4|16
1641865600000|2022-01-11 01:46:40|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|0
1641865610000|2022-01-11 01:46:50|5816.3|5810.3|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|0
1641865620000|2022-01-11 01:47:00|5816.2|5810.2|5816.7|5810.7|5816.7|5810.7|5816.2|5810.2|0
1641865680000|2022-01-11 01:48:00|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1641865690000|2022-01-11 01:48:10|5815.8|5809.8|5815.2|5809.2|5815.8|5809.8|5815.2|5809.2|0
1641865700000|2022-01-11 01:48:20|5815|5809|5813.8|5807.8|5815|5809|5813.8|5807.8|4
1641865720000|2022-01-11 01:48:40|5814.2|5808.2|5814.3|5808.3|5814.3|5808.3|5814.2|5808.2|0
1641865740000|2022-01-11 01:49:00|5813.9|5807.9|5815.2|5809.2|5815.2|5809.2|5813.9|5807.9|1
1641865760000|2022-01-11 01:49:20|5815.6|5809.6|5815.2|5809.2|5816.1|5810.1|5815.2|5809.2|0
1641865800000|2022-01-11 01:50:00|5814.7|5808.7|5812.7|5806.7|5814.7|5808.7|5812.7|5806.7|3
1641865820000|2022-01-11 01:50:20|5813.3|5807.3|5814.2|5808.2|5814.2|5808.2|5813.3|5807.3|0
1641865830000|2022-01-11 01:50:30|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1641865840000|2022-01-11 01:50:40|5814.6|5808.6|5813.2|5807.2|5814.6|5808.6|5813.2|5807.2|0
1641865860000|2022-01-11 01:51:00|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1641865870000|2022-01-11 01:51:10|5812.3|5806.3|5812.2|5806.2|5812.6|5806.6|5812.2|5806.2|0
1641865880000|2022-01-11 01:51:20|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.4|5805.4|3
1641865890000|2022-01-11 01:51:30|5811.7|5805.7|5810.8|5804.8|5811.7|5805.7|5810.8|5804.8|1
1641865900000|2022-01-11 01:51:40|5810.3|5804.3|5810.3|5804.3|5810.9|5804.9|5810.3|5804.3|11
1641865910000|2022-01-11 01:51:50|5809.9|5803.9|5811.2|5805.2|5811.2|5805.2|5809.9|5803.9|0
1641865920000|2022-01-11 01:52:00|5810.8|5804.8|5811.2|5805.2|5811.2|5805.2|5810.8|5804.8|0
1641865930000|2022-01-11 01:52:10|5810.8|5804.8|5811.2|5805.2|5811.2|5805.2|5810.8|5804.8|0
1641865940000|2022-01-11 01:52:20|5810.8|5804.8|5809.3|5803.3|5810.8|5804.8|5809.3|5803.3|1
1641865960000|2022-01-11 01:52:40|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|0
1641865970000|2022-01-11 01:52:50|5808.9|5802.9|5810.2|5804.2|5810.2|5804.2|5808.9|5802.9|1
1641865980000|2022-01-11 01:53:00|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|0
1641866040000|2022-01-11 01:54:00|5809.7|5803.7|5807.2|5801.2|5809.8|5803.8|5807.2|5801.2|6
1641866050000|2022-01-11 01:54:10|5808.4|5802.4|5808.7|5802.7|5808.7|5802.7|5808.4|5802.4|2
1641866060000|2022-01-11 01:54:20|5809.3|5803.3|5808.4|5802.4|5809.3|5803.3|5808.3|5802.3|0
1641866070000|2022-01-11 01:54:30|5808.3|5802.3|5809.3|5803.3|5809.3|5803.3|5808.3|5802.3|0
1641866080000|2022-01-11 01:54:40|5808.9|5802.9|5808.4|5802.4|5809.2|5803.2|5808.4|5802.4|1
1641866100000|2022-01-11 01:55:00|5808.3|5802.3|5805.9|5799.9|5808.3|5802.3|5805.9|5799.9|8
1641866110000|2022-01-11 01:55:10|5804.6|5798.6|5803.9|5797.9|5804.6|5798.6|5803.9|5797.9|9
1641866120000|2022-01-11 01:55:20|5804.3|5798.3|5804.4|5798.4|5804.4|5798.4|5804.3|5798.3|1
1641866130000|2022-01-11 01:55:30|5805.4|5799.4|5803.4|5797.4|5805.4|5799.4|5803.4|5797.4|11
1641866140000|2022-01-11 01:55:40|5802.3|5796.3|5801.4|5795.4|5802.4|5796.4|5801.4|5795.4|4
1641866150000|2022-01-11 01:55:50|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|2
1641866160000|2022-01-11 01:56:00|5800.6|5794.6|5801.1|5795.1|5801.6|5795.6|5800.6|5794.6|2
1641866180000|2022-01-11 01:56:20|||||||||5
1641866190000|2022-01-11 01:56:30|||||||||8
1641866200000|2022-01-11 01:56:40|5800.6|5794.6|5800.9|5794.9|5801.1|5795.1|5800.6|5794.6|1
1641866210000|2022-01-11 01:56:50|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|0
1641866220000|2022-01-11 01:57:00|5800.6|5794.6|5798.9|5792.9|5800.9|5794.9|5798.9|5792.9|4
1641866230000|2022-01-11 01:57:10|5799.4|5793.4|5800.4|5794.4|5800.4|5794.4|5799.3|5793.3|0
1641866240000|2022-01-11 01:57:20|5800.1|5794.1|5799.9|5793.9|5800.1|5794.1|5799.9|5793.9|0
1641866250000|2022-01-11 01:57:30|5800.3|5794.3|5800.1|5794.1|5800.3|5794.3|5800.1|5794.1|0
1641866260000|2022-01-11 01:57:40|5799.9|5793.9|5799.9|5793.9|5799.9|5793.9|5799.9|5793.9|0
1641866270000|2022-01-11 01:57:50|5799.6|5793.6|5798.9|5792.9|5799.6|5793.6|5798.9|5792.9|1
1641866280000|2022-01-11 01:58:00|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|5798.8|5792.8|0
1641866320000|2022-01-11 01:58:40|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|5798.9|5792.9|0
1641866340000|2022-01-11 01:59:00|5799.4|5793.4|5799.9|5793.9|5800.9|5794.9|5799.4|5793.4|5
1641866350000|2022-01-11 01:59:10|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|1
1641866370000|2022-01-11 01:59:30|5799.9|5793.9|5801.1|5795.1|5801.1|5795.1|5799.6|5793.6|1
1641866390000|2022-01-11 01:59:50|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|2
1641866410000|2022-01-11 02:00:10|5801.1|5795.1|5801.9|5795.9|5801.9|5795.9|5801.1|5795.1|2
1641866440000|2022-01-11 02:00:40|5802.4|5796.4|5802.9|5796.9|5802.9|5796.9|5802.4|5796.4|1
1641866450000|2022-01-11 02:00:50|5803.3|5797.3|5804.9|5798.9|5804.9|5798.9|5803.3|5797.3|1
1641866460000|2022-01-11 02:01:00|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|0
1641866470000|2022-01-11 02:01:10|5803.9|5797.9|5804.4|5798.4|5804.4|5798.4|5803.9|5797.9|0
1641866480000|2022-01-11 02:01:20|5804.8|5798.8|5804.4|5798.4|5804.9|5798.9|5804.4|5798.4|0
1641866520000|2022-01-11 02:02:00|5804.9|5798.9|5804.4|5798.4|5804.9|5798.9|5804.4|5798.4|0
1641866530000|2022-01-11 02:02:10|5804.8|5798.8|5804.9|5798.9|5804.9|5798.9|5804.8|5798.8|0
1641866550000|2022-01-11 02:02:30|5804.4|5798.4|5804.4|5798.4|5804.9|5798.9|5804.4|5798.4|0
1641866580000|2022-01-11 02:03:00|5804.9|5798.9|5804.4|5798.4|5804.9|5798.9|5804.4|5798.4|0
1641866590000|2022-01-11 02:03:10|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|0
1641866610000|2022-01-11 02:03:30|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|0
1641866620000|2022-01-11 02:03:40|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|0
1641866640000|2022-01-11 02:04:00|5805.1|5799.1|5805.8|5799.8|5805.8|5799.8|5805.1|5799.1|5
1641866670000|2022-01-11 02:04:30|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|0
1641866680000|2022-01-11 02:04:40|5805.8|5799.8|5805.3|5799.3|5805.8|5799.8|5805.3|5799.3|0
1641866690000|2022-01-11 02:04:50|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|0
1641866700000|2022-01-11 02:05:00|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5803.9|5797.9|1
1641866710000|2022-01-11 02:05:10|5804.8|5798.8|5805.3|5799.3|5805.3|5799.3|5804.8|5798.8|0
1641866750000|2022-01-11 02:05:50|5805.9|5799.9|5806.4|5800.4|5806.4|5800.4|5805.9|5799.9|0
1641866760000|2022-01-11 02:06:00|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|0
1641866820000|2022-01-11 02:07:00|5805.1|5799.1|5804.9|5798.9|5805.1|5799.1|5804.9|5798.9|0
1641866830000|2022-01-11 02:07:10|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|1
1641866840000|2022-01-11 02:07:20|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|9
1641866870000|2022-01-11 02:07:50|5806.8|5800.8|5808.9|5802.9|5808.9|5802.9|5806.8|5800.8|0
1641866890000|2022-01-11 02:08:10|5809.2|5803.2|5808.4|5802.4|5809.2|5803.2|5808.4|5802.4|9
1641866900000|2022-01-11 02:08:20|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|4
1641866910000|2022-01-11 02:08:30|5809.4|5803.4|5809.3|5803.3|5809.4|5803.4|5809.3|5803.3|0
1641866920000|2022-01-11 02:08:40|||||||||10
1641866930000|2022-01-11 02:08:50|5809.4|5803.4|5811.9|5805.9|5812.3|5806.3|5809.4|5803.4|5
1641866940000|2022-01-11 02:09:00|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|7
1641866950000|2022-01-11 02:09:10|5812.8|5806.8|5813.3|5807.3|5813.3|5807.3|5812.7|5806.7|5
1641866960000|2022-01-11 02:09:20|5812.9|5806.9|5812.4|5806.4|5812.9|5806.9|5812.4|5806.4|0
1641866980000|2022-01-11 02:09:40|5812.8|5806.8|5812.2|5806.2|5812.8|5806.8|5812.2|5806.2|0
1641866990000|2022-01-11 02:09:50|5813.3|5807.3|5812.4|5806.4|5813.3|5807.3|5812.3|5806.3|1
1641867000000|2022-01-11 02:10:00|5812.3|5806.3|5812.9|5806.9|5812.9|5806.9|5812.3|5806.3|0
1641867060000|2022-01-11 02:11:00|5812.6|5806.6|5812.4|5806.4|5812.6|5806.6|5812.4|5806.4|0
1641867070000|2022-01-11 02:11:10|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1641867090000|2022-01-11 02:11:30|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|1
1641867100000|2022-01-11 02:11:40|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|0
1641867110000|2022-01-11 02:11:50|5810.9|5804.9|5810.4|5804.4|5810.9|5804.9|5810.4|5804.4|2
1641867120000|2022-01-11 02:12:00|5810.1|5804.1|5809.9|5803.9|5810.1|5804.1|5809.9|5803.9|0
1641867150000|2022-01-11 02:12:30|5810.3|5804.3|5810.4|5804.4|5810.4|5804.4|5810.3|5804.3|0
1641867160000|2022-01-11 02:12:40|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|1
1641867170000|2022-01-11 02:12:50|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5810.9|5804.9|0
1641867190000|2022-01-11 02:13:10|5811.1|5805.1|5811.9|5805.9|5811.9|5805.9|5810.9|5804.9|1
1641867200000|2022-01-11 02:13:20|5811.6|5805.6|5811.9|5805.9|5811.9|5805.9|5811.4|5805.4|0
1641867210000|2022-01-11 02:13:30|5812.1|5806.1|5813.4|5807.4|5813.4|5807.4|5812.1|5806.1|1
1641867220000|2022-01-11 02:13:40|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1641867240000|2022-01-11 02:14:00|5812.8|5806.8|5813.4|5807.4|5813.4|5807.4|5812.8|5806.8|1
1641867270000|2022-01-11 02:14:30|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|0
1641867280000|2022-01-11 02:14:40|||||||||1
1641867290000|2022-01-11 02:14:50|5812.6|5806.6|5812.4|5806.4|5812.6|5806.6|5812.4|5806.4|0
1641867300000|2022-01-11 02:15:00|5812.8|5806.8|5812.9|5806.9|5813.4|5807.4|5812.8|5806.8|2
1641867310000|2022-01-11 02:15:10|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5811.9|5805.9|5
1641867340000|2022-01-11 02:15:40|5812.1|5806.1|5812.4|5806.4|5812.4|5806.4|5811.8|5805.8|0
1641867350000|2022-01-11 02:15:50|5812.3|5806.3|5813.4|5807.4|5813.4|5807.4|5811.9|5805.9|0
1641867360000|2022-01-11 02:16:00|5813.8|5807.8|5814.3|5808.3|5814.3|5808.3|5813.8|5807.8|6
1641867370000|2022-01-11 02:16:10|5813.9|5807.9|5812.9|5806.9|5813.9|5807.9|5812.6|5806.6|0
1641867380000|2022-01-11 02:16:20|5812.8|5806.8|5812.4|5806.4|5812.8|5806.8|5812.4|5806.4|0
1641867390000|2022-01-11 02:16:30|5812.3|5806.3|5811.3|5805.3|5812.3|5806.3|5810.8|5804.8|1
1641867400000|2022-01-11 02:16:40|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1641867410000|2022-01-11 02:16:50|5812.3|5806.3|5812.4|5806.4|5812.4|5806.4|5812.3|5806.3|0
1641867460000|2022-01-11 02:17:40|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1641867470000|2022-01-11 02:17:50|5811.8|5805.8|5812.4|5806.4|5812.4|5806.4|5811.8|5805.8|0
1641867540000|2022-01-11 02:19:00|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|1
1641867840000|2022-01-11 02:24:00|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1641867860000|2022-01-11 02:24:20|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1641867880000|2022-01-11 02:24:40|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.3|5807.3|1
1641867900000|2022-01-11 02:25:00|5814.2|5808.2|5814.9|5808.9|5815.8|5809.8|5814.2|5808.2|7
1641867940000|2022-01-11 02:25:40|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|0
1641868070000|2022-01-11 02:27:50|5813.9|5807.9|5813.9|5807.9|5814.4|5808.4|5813.9|5807.9|2
1641868080000|2022-01-11 02:28:00|5813.6|5807.6|5812.9|5806.9|5813.6|5807.6|5812.9|5806.9|1
1641868130000|2022-01-11 02:28:50|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|1
1641868140000|2022-01-11 02:29:00|5812.1|5806.1|5814.4|5808.4|5814.4|5808.4|5812.1|5806.1|5
1641868230000|2022-01-11 02:30:30|5814.1|5808.1|5813.4|5807.4|5814.1|5808.1|5813.4|5807.4|1
1641868250000|2022-01-11 02:30:50|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|0
1641868260000|2022-01-11 02:31:00|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1641868280000|2022-01-11 02:31:20|5812.3|5806.3|5811.9|5805.9|5812.9|5806.9|5811.9|5805.9|0
1641868300000|2022-01-11 02:31:40|5812.3|5806.3|5813.8|5807.8|5813.8|5807.8|5812.3|5806.3|1
1641868310000|2022-01-11 02:31:50|5813.9|5807.9|5814.4|5808.4|5814.4|5808.4|5813.9|5807.9|0
1641868320000|2022-01-11 02:32:00|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|1
1641868330000|2022-01-11 02:32:10|5813.8|5807.8|5814.4|5808.4|5814.4|5808.4|5813.8|5807.8|0
1641868370000|2022-01-11 02:32:50|5814.1|5808.1|5814.4|5808.4|5814.4|5808.4|5813.4|5807.4|0
1641868380000|2022-01-11 02:33:00|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|0
1641868390000|2022-01-11 02:33:10|5813.3|5807.3|5813.5|5807.5|5813.5|5807.5|5812|5806|5
1641868400000|2022-01-11 02:33:20|5813.3|5807.3|5812.8|5806.8|5813.3|5807.3|5812.7|5806.7|0
1641868410000|2022-01-11 02:33:30|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1641868420000|2022-01-11 02:33:40|5813.2|5807.2|5811.1|5805.1|5813.2|5807.2|5811.1|5805.1|49
1641868430000|2022-01-11 02:33:50|5811.5|5805.5|5810.6|5804.6|5811.5|5805.5|5810.6|5804.6|3
1641868440000|2022-01-11 02:34:00|5811|5805|5813.1|5807.1|5813.1|5807.1|5811|5805|5
1641868450000|2022-01-11 02:34:10|5812.6|5806.6|5812.6|5806.6|5813.1|5807.1|5811.6|5805.6|0
1641868460000|2022-01-11 02:34:20|5812.2|5806.2|5812.1|5806.1|5812.6|5806.6|5811.6|5805.6|0
1641868470000|2022-01-11 02:34:30|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1641868480000|2022-01-11 02:34:40|5812.1|5806.1|5812.6|5806.6|5812.6|5806.6|5812.1|5806.1|1
1641868500000|2022-01-11 02:35:00|5811.2|5805.2|5810.1|5804.1|5811.2|5805.2|5810.1|5804.1|1
1641868510000|2022-01-11 02:35:10|5810.5|5804.5|5810.3|5804.3|5810.7|5804.7|5810.3|5804.3|1
1641868540000|2022-01-11 02:35:40|5810.7|5804.7|5812.1|5806.1|5812.1|5806.1|5810.7|5804.7|1
1641868560000|2022-01-11 02:36:00|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|0
1641868570000|2022-01-11 02:36:10|5811.7|5805.7|5812.2|5806.2|5812.2|5806.2|5811.7|5805.7|0
1641868590000|2022-01-11 02:36:30|5811.7|5805.7|5812.2|5806.2|5812.2|5806.2|5811.7|5805.7|0
1641868610000|2022-01-11 02:36:50|5812.6|5806.6|5813.1|5807.1|5813.1|5807.1|5812.6|5806.6|0
1641868620000|2022-01-11 02:37:00|5812.7|5806.7|5811.2|5805.2|5812.7|5806.7|5810.7|5804.7|1
1641868630000|2022-01-11 02:37:10|||||||||2
1641868640000|2022-01-11 02:37:20|5810.7|5804.7|5810.2|5804.2|5810.7|5804.7|5810.2|5804.2|0
1641868650000|2022-01-11 02:37:30|5809.7|5803.7|5810.2|5804.2|5810.2|5804.2|5809.7|5803.7|1
1641868660000|2022-01-11 02:37:40|5810.7|5804.7|5810.2|5804.2|5810.7|5804.7|5810.2|5804.2|0
1641868670000|2022-01-11 02:37:50|5809.1|5803.1|5810.2|5804.2|5810.2|5804.2|5809.1|5803.1|2
1641868680000|2022-01-11 02:38:00|5809.3|5803.3|5809.2|5803.2|5809.3|5803.3|5808.8|5802.8|3
1641868690000|2022-01-11 02:38:10|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1641868710000|2022-01-11 02:38:30|5810.7|5804.7|5813.1|5807.1|5813.1|5807.1|5810.7|5804.7|1
1641868720000|2022-01-11 02:38:40|5812.2|5806.2|5811.7|5805.7|5812.2|5806.2|5811.7|5805.7|0
1641868730000|2022-01-11 02:38:50|5812.1|5806.1|5811.8|5805.8|5812.2|5806.2|5811.7|5805.7|0
1641868740000|2022-01-11 02:39:00|5810.2|5804.2|5811.2|5805.2|5811.2|5805.2|5810.2|5804.2|3
1641868750000|2022-01-11 02:39:10|5810.7|5804.7|5811.2|5805.2|5811.2|5805.2|5810.3|5804.3|0
1641868760000|2022-01-11 02:39:20|5810.8|5804.8|5811.1|5805.1|5811.1|5805.1|5810.8|5804.8|0
1641868770000|2022-01-11 02:39:30|5811.2|5805.2|5810.2|5804.2|5811.2|5805.2|5809.7|5803.7|0
1641868780000|2022-01-11 02:39:40|5809.7|5803.7|5810.2|5804.2|5810.2|5804.2|5809.7|5803.7|0
1641868800000|2022-01-11 02:40:00|5809.2|5803.2|5809.7|5803.7|5810.2|5804.2|5809.2|5803.2|1
1641868810000|2022-01-11 02:40:10|5810.1|5804.1|5810.7|5804.7|5811.7|5805.7|5810.1|5804.1|1
1641868830000|2022-01-11 02:40:30|5810.3|5804.3|5810.2|5804.2|5810.3|5804.3|5809.2|5803.2|0
1641868840000|2022-01-11 02:40:40|5809.8|5803.8|5809.2|5803.2|5809.8|5803.8|5809.2|5803.2|0
1641868860000|2022-01-11 02:41:00|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5809.2|5803.2|2
1641868870000|2022-01-11 02:41:10|5810.7|5804.7|5810.2|5804.2|5810.7|5804.7|5810.2|5804.2|0
1641868880000|2022-01-11 02:41:20|5810.8|5804.8|5809.7|5803.7|5811.2|5805.2|5809.7|5803.7|1
1641868890000|2022-01-11 02:41:30|5808.6|5802.6|5808.2|5802.2|5808.6|5802.6|5808.2|5802.2|1
1641868900000|2022-01-11 02:41:40|5809.2|5803.2|5809.2|5803.2|5810.2|5804.2|5809.2|5803.2|1
1641868910000|2022-01-11 02:41:50|5809.7|5803.7|5810.2|5804.2|5810.2|5804.2|5809.7|5803.7|0
1641868920000|2022-01-11 02:42:00|5809.8|5803.8|5809.2|5803.2|5809.8|5803.8|5809.2|5803.2|0
1641868940000|2022-01-11 02:42:20|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5
1641868950000|2022-01-11 02:42:30|5807|5801|5805.2|5799.2|5807|5801|5805.2|5799.2|1
1641868960000|2022-01-11 02:42:40|5805.3|5799.3|5805.2|5799.2|5805.3|5799.3|5805.2|5799.2|0
1641868970000|2022-01-11 02:42:50|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|0
1641868980000|2022-01-11 02:43:00|5805.7|5799.7|5805.3|5799.3|5806.1|5800.1|5805.3|5799.3|0
1641868990000|2022-01-11 02:43:10|5805.2|5799.2|5804.3|5798.3|5805.2|5799.2|5804.3|5798.3|0
1641869020000|2022-01-11 02:43:40|5803.8|5797.8|5804.3|5798.3|5804.3|5798.3|5803.8|5797.8|3
1641869030000|2022-01-11 02:43:50|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|0
1641869040000|2022-01-11 02:44:00|5804.3|5798.3|5805.2|5799.2|5805.3|5799.3|5804.3|5798.3|30
1641869050000|2022-01-11 02:44:10|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|0
1641869060000|2022-01-11 02:44:20|5804.5|5798.5|5804.3|5798.3|5804.5|5798.5|5803.8|5797.8|0
1641869090000|2022-01-11 02:44:50|5803.8|5797.8|5803.5|5797.5|5803.8|5797.8|5803.5|5797.5|1
1641869100000|2022-01-11 02:45:00|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|0
1641869200000|2022-01-11 02:46:40|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|1
1641869210000|2022-01-11 02:46:50|5804.7|5798.7|5805.2|5799.2|5805.2|5799.2|5804.7|5798.7|0
1641869240000|2022-01-11 02:47:20|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|0
1641869260000|2022-01-11 02:47:40|5805.3|5799.3|5805.2|5799.2|5805.3|5799.3|5805.2|5799.2|1
1641869300000|2022-01-11 02:48:20|5804.7|5798.7|5805.2|5799.2|5805.2|5799.2|5804.7|5798.7|0
1641869310000|2022-01-11 02:48:30|5805.3|5799.3|5806.6|5800.6|5806.6|5800.6|5805.2|5799.2|3
1641869320000|2022-01-11 02:48:40|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|0
1641869340000|2022-01-11 02:49:00|5806.6|5800.6|5808.1|5802.1|5808.1|5802.1|5806.6|5800.6|1
1641869370000|2022-01-11 02:49:30|5807.7|5801.7|5808.1|5802.1|5808.1|5802.1|5807.7|5801.7|0
1641869420000|2022-01-11 02:50:20|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|0
1641869440000|2022-01-11 02:50:40|5808.2|5802.2|5808.1|5802.1|5808.2|5802.2|5808.1|5802.1|0
1641869470000|2022-01-11 02:51:10|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1641869480000|2022-01-11 02:51:20|5809.1|5803.1|5809.2|5803.2|5809.3|5803.3|5808.7|5802.7|0
1641869490000|2022-01-11 02:51:30|5810.2|5804.2|5810.7|5804.7|5810.7|5804.7|5810.2|5804.2|1
1641869510000|2022-01-11 02:51:50|5810.2|5804.2|5810.7|5804.7|5810.7|5804.7|5810.2|5804.2|0
1641869520000|2022-01-11 02:52:00|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.2|5806.2|8
1641869530000|2022-01-11 02:52:10|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1641869540000|2022-01-11 02:52:20|5812.3|5806.3|5812.2|5806.2|5812.3|5806.3|5812.2|5806.2|0
1641869560000|2022-01-11 02:52:40|5812.7|5806.7|5812.2|5806.2|5812.7|5806.7|5812.2|5806.2|0
1641869580000|2022-01-11 02:53:00|5812.7|5806.7|5812.2|5806.2|5812.7|5806.7|5811.7|5805.7|0
1641869590000|2022-01-11 02:53:10|5811.7|5805.7|5811.2|5805.2|5811.7|5805.7|5811.2|5805.2|1
1641869600000|2022-01-11 02:53:20|5811.3|5805.3|5812.3|5806.3|5812.6|5806.6|5811.3|5805.3|0
1641869610000|2022-01-11 02:53:30|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|0
1641869630000|2022-01-11 02:53:50|5812.6|5806.6|5812.7|5806.7|5812.7|5806.7|5812.6|5806.6|0
1641869640000|2022-01-11 02:54:00|5812.3|5806.3|5813.2|5807.2|5814.7|5808.7|5812.2|5806.2|6
1641869650000|2022-01-11 02:54:10|5813.7|5807.7|5814.2|5808.2|5814.2|5808.2|5813.7|5807.7|2
1641869690000|2022-01-11 02:54:50|5814.7|5808.7|5814.3|5808.3|5814.7|5808.7|5814.3|5808.3|1
1641869700000|2022-01-11 02:55:00|5814.2|5808.2|5819.2|5813.2|5819.6|5813.6|5814.2|5808.2|9
1641869710000|2022-01-11 02:55:10|5821.6|5815.6|5822.2|5816.2|5822.2|5816.2|5821.3|5815.3|11
1641869720000|2022-01-11 02:55:20|5821.7|5815.7|5822.7|5816.7|5822.7|5816.7|5821.2|5815.2|10
1641869730000|2022-01-11 02:55:30|5822.3|5816.3|5822.2|5816.2|5822.3|5816.3|5822.2|5816.2|0
1641869740000|2022-01-11 02:55:40|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|0
1641869750000|2022-01-11 02:55:50|5820.3|5814.3|5820.2|5814.2|5820.3|5814.3|5820.2|5814.2|1
1641869760000|2022-01-11 02:56:00|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.6|5813.6|2
1641869770000|2022-01-11 02:56:10|5819.3|5813.3|5819.2|5813.2|5819.3|5813.3|5819.2|5813.2|0
1641869810000|2022-01-11 02:56:50|||||||||1
1641869820000|2022-01-11 02:57:00|5819.3|5813.3|5820.7|5814.7|5820.7|5814.7|5819.3|5813.3|3
1641869850000|2022-01-11 02:57:30|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|0
1641869870000|2022-01-11 02:57:50|5820.8|5814.8|5820.7|5814.7|5820.8|5814.8|5820.7|5814.7|0
1641869900000|2022-01-11 02:58:20|5821.2|5815.2|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|0
1641869910000|2022-01-11 02:58:30|5822.2|5816.2|5821.3|5815.3|5822.2|5816.2|5821.3|5815.3|0
1641869940000|2022-01-11 02:59:00|5821.7|5815.7|5822.2|5816.2|5822.7|5816.7|5821.7|5815.7|503
1641869950000|2022-01-11 02:59:10|5822.1|5816.1|5822.2|5816.2|5822.2|5816.2|5822.1|5816.1|3
1641869960000|2022-01-11 02:59:20|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|0
1641869970000|2022-01-11 02:59:30|5823.1|5817.1|5823.7|5817.7|5824.2|5818.2|5823.1|5817.1|1
1641869980000|2022-01-11 02:59:40|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|1
1641869990000|2022-01-11 02:59:50|5825.1|5819.1|5827.2|5821.2|5827.6|5821.6|5825.1|5819.1|17
1641870000000|2022-01-11 03:00:00|5827.1|5821.1|5826.1|5820.1|5827.9|5821.9|5825.1|5819.1|10
1641870010000|2022-01-11 03:00:10|5826|5820|5825.1|5819.1|5826|5820|5825.1|5819.1|0
1641870020000|2022-01-11 03:00:20|5826.5|5820.5|5826.9|5820.9|5827|5821|5826.5|5820.5|13
1641870030000|2022-01-11 03:00:30|5827|5821|5828|5822|5828|5822|5827|5821|0
1641870050000|2022-01-11 03:00:50|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|2
1641870060000|2022-01-11 03:01:00|5826.7|5820.7|5825.7|5819.7|5826.9|5820.9|5825.7|5819.7|0
1641870070000|2022-01-11 03:01:10|5826|5820|5826|5820|5826|5820|5825.7|5819.7|0
1641870080000|2022-01-11 03:01:20|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|2
1641870100000|2022-01-11 03:01:40|5827|5821|5827|5821|5827|5821|5826.9|5820.9|0
1641870110000|2022-01-11 03:01:50|5826.5|5820.5|5826|5820|5826.5|5820.5|5826|5820|0
1641870150000|2022-01-11 03:02:30|5825.5|5819.5|5825|5819|5825.5|5819.5|5824.7|5818.7|0
1641870160000|2022-01-11 03:02:40|5824.6|5818.6|5823.9|5817.9|5824.6|5818.6|5823.9|5817.9|1
1641870170000|2022-01-11 03:02:50|5824|5818|5821.5|5815.5|5824|5818|5821.5|5815.5|1
1641870180000|2022-01-11 03:03:00|5824|5818|5823|5817|5824|5818|5823|5817|3
1641870220000|2022-01-11 03:03:40|5823.4|5817.4|5823.5|5817.5|5823.5|5817.5|5823.4|5817.4|0
1641870230000|2022-01-11 03:03:50|5823|5817|5822.5|5816.5|5823|5817|5822.5|5816.5|1
1641870240000|2022-01-11 03:04:00|5822.6|5816.6|5823.5|5817.5|5823.5|5817.5|5822.6|5816.6|4
1641870250000|2022-01-11 03:04:10|5823.6|5817.6|5824|5818|5824|5818|5823.6|5817.6|0
1641870260000|2022-01-11 03:04:20|5823.6|5817.6|5823.5|5817.5|5823.6|5817.6|5823.5|5817.5|1
1641870270000|2022-01-11 03:04:30|5823.9|5817.9|5824|5818|5824|5818|5823.9|5817.9|0
1641870290000|2022-01-11 03:04:50|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1641870300000|2022-01-11 03:05:00|5823.5|5817.5|5826|5820|5826|5820|5823.5|5817.5|17
1641870310000|2022-01-11 03:05:10|5825.5|5819.5|5824.5|5818.5|5825.5|5819.5|5824.5|5818.5|1
1641870340000|2022-01-11 03:05:40|5824.9|5818.9|5828|5822|5828|5822|5824.9|5818.9|2
1641870360000|2022-01-11 03:06:00|5828.5|5822.5|5829.5|5823.5|5829.5|5823.5|5828|5822|1
1641870370000|2022-01-11 03:06:10|5829.1|5823.1|5829.5|5823.5|5829.5|5823.5|5829|5823|0
1641870380000|2022-01-11 03:06:20|5829.1|5823.1|5828.5|5822.5|5829.1|5823.1|5828.5|5822.5|0
1641870420000|2022-01-11 03:07:00|5829|5823|5829|5823|5829|5823|5829|5823|0
1641870430000|2022-01-11 03:07:10|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|1
1641870440000|2022-01-11 03:07:20|5828|5822|5828|5822|5828|5822|5828|5822|6
1641870450000|2022-01-11 03:07:30|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1641870460000|2022-01-11 03:07:40|5828.9|5822.9|5829.5|5823.5|5829.5|5823.5|5828.9|5822.9|1
1641870470000|2022-01-11 03:07:50|5828.5|5822.5|5829.5|5823.5|5829.5|5823.5|5828.5|5822.5|1
1641870480000|2022-01-11 03:08:00|5829|5823|5830|5824|5830|5824|5828.6|5822.6|4
1641870520000|2022-01-11 03:08:40|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|1
1641870540000|2022-01-11 03:09:00|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|1
1641870560000|2022-01-11 03:09:20|5832.5|5826.5|5835|5829|5835|5829|5832.5|5826.5|12
1641870570000|2022-01-11 03:09:30|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834|5828|0
1641870580000|2022-01-11 03:09:40|5836.4|5830.4|5836|5830|5836.5|5830.5|5835.2|5829.2|19
1641870590000|2022-01-11 03:09:50|5835.6|5829.6|5834.5|5828.5|5835.6|5829.6|5834.5|5828.5|0
1641870600000|2022-01-11 03:10:00|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|1
1641870620000|2022-01-11 03:10:20|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|0
1641870630000|2022-01-11 03:10:30|5832.7|5826.7|5832.6|5826.6|5832.7|5826.7|5832.6|5826.6|0
1641870640000|2022-01-11 03:10:40|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|2
1641870650000|2022-01-11 03:10:50|5833.1|5827.1|5832.1|5826.1|5833.1|5827.1|5831.6|5825.6|1
1641870660000|2022-01-11 03:11:00|5831.7|5825.7|5831.6|5825.6|5831.7|5825.7|5831.6|5825.6|0
1641870670000|2022-01-11 03:11:10|5831|5825|5830|5824|5831|5825|5830|5824|0
1641870680000|2022-01-11 03:11:20|5830.5|5824.5|5831|5825|5831|5825|5830.5|5824.5|1
1641870690000|2022-01-11 03:11:30|5832.4|5826.4|5831|5825|5832.4|5826.4|5831|5825|2
1641870700000|2022-01-11 03:11:40|5832|5826|5832|5826|5832|5826|5832|5826|0
1641870720000|2022-01-11 03:12:00|5832.5|5826.5|5833|5827|5833|5827|5832.5|5826.5|0
1641870740000|2022-01-11 03:12:20|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1641870760000|2022-01-11 03:12:40|5833|5827|5833|5827|5833|5827|5833|5827|0
1641870770000|2022-01-11 03:12:50|5832|5826|5832|5826|5832|5826|5832|5826|1
1641870780000|2022-01-11 03:13:00|5832.4|5826.4|5833|5827|5833|5827|5832.4|5826.4|1
1641870790000|2022-01-11 03:13:10|5833.5|5827.5|5833|5827|5833.5|5827.5|5833|5827|0
1641870800000|2022-01-11 03:13:20|5832.7|5826.7|5832|5826|5832.7|5826.7|5832|5826|0
1641870810000|2022-01-11 03:13:30|5831.6|5825.6|5830.5|5824.5|5831.6|5825.6|5830.5|5824.5|0
1641870820000|2022-01-11 03:13:40|5831|5825|5831.5|5825.5|5831.5|5825.5|5831|5825|1
1641870830000|2022-01-11 03:13:50|5831.9|5825.9|5831.5|5825.5|5831.9|5825.9|5831.5|5825.5|1
1641870840000|2022-01-11 03:14:00|5831.9|5825.9|5830.6|5824.6|5832|5826|5830.6|5824.6|5
1641870850000|2022-01-11 03:14:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641870870000|2022-01-11 03:14:30|5830.1|5824.1|5830.5|5824.5|5830.5|5824.5|5830|5824|0
1641870880000|2022-01-11 03:14:40|5830.1|5824.1|5830|5824|5830.1|5824.1|5830|5824|0
1641870890000|2022-01-11 03:14:50|5831.5|5825.5|5831|5825|5831.9|5825.9|5831|5825|1
1641870900000|2022-01-11 03:15:00|5831.5|5825.5|5831|5825|5831.5|5825.5|5831|5825|0
1641870930000|2022-01-11 03:15:30|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641870960000|2022-01-11 03:16:00|5831|5825|5831|5825|5831|5825|5830.5|5824.5|0
1641870970000|2022-01-11 03:16:10|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1641870980000|2022-01-11 03:16:20|5831.9|5825.9|5832|5826|5832|5826|5831.9|5825.9|0
1641871000000|2022-01-11 03:16:40|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|0
1641871010000|2022-01-11 03:16:50|5832|5826|5831.5|5825.5|5832|5826|5831.5|5825.5|2
1641871020000|2022-01-11 03:17:00|5832|5826|5832.5|5826.5|5832.5|5826.5|5832|5826|1
1641871050000|2022-01-11 03:17:30|5833|5827|5833|5827|5834.5|5828.5|5832.6|5826.6|2
1641871060000|2022-01-11 03:17:40|5832.6|5826.6|5833|5827|5833|5827|5832.1|5826.1|0
1641871070000|2022-01-11 03:17:50|5832.6|5826.6|5832.1|5826.1|5832.6|5826.6|5832|5826|0
1641871080000|2022-01-11 03:18:00|5832.6|5826.6|5831.6|5825.6|5832.6|5826.6|5831.6|5825.6|1
1641871090000|2022-01-11 03:18:10|5832|5826|5832|5826|5832|5826|5832|5826|0
1641871100000|2022-01-11 03:18:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1641871110000|2022-01-11 03:18:30|5832|5826|5830.6|5824.6|5832|5826|5830.6|5824.6|2
1641871120000|2022-01-11 03:18:40|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1641871130000|2022-01-11 03:18:50|5830.7|5824.7|5830.6|5824.6|5830.7|5824.7|5830.6|5824.6|0
1641871140000|2022-01-11 03:19:00|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|1
1641871160000|2022-01-11 03:19:20|5830.6|5824.6|5830|5824|5830.6|5824.6|5830|5824|0
1641871170000|2022-01-11 03:19:30|5829.5|5823.5|5829.1|5823.1|5829.5|5823.5|5828.6|5822.6|2
1641871180000|2022-01-11 03:19:40|5830|5824|5829.5|5823.5|5830|5824|5829.5|5823.5|0
1641871190000|2022-01-11 03:19:50|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|5829.1|5823.1|0
1641871200000|2022-01-11 03:20:00|5829.5|5823.5|5829.5|5823.5|5830|5824|5829.5|5823.5|0
1641871230000|2022-01-11 03:20:30|5830|5824|5830|5824|5830|5824|5830|5824|0
1641871270000|2022-01-11 03:21:10|5830.9|5824.9|5831|5825|5831|5825|5830.9|5824.9|0
1641871350000|2022-01-11 03:22:30|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.5|5824.5|0
1641871360000|2022-01-11 03:22:40|5830|5824|5830|5824|5830.9|5824.9|5830|5824|1
1641871370000|2022-01-11 03:22:50|5829.5|5823.5|5830|5824|5830|5824|5829.5|5823.5|0
1641871430000|2022-01-11 03:23:50|5830.5|5824.5|5830.9|5824.9|5830.9|5824.9|5830.5|5824.5|0
1641871440000|2022-01-11 03:24:00|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641871450000|2022-01-11 03:24:10|5830.1|5824.1|5832.9|5826.9|5832.9|5826.9|5830|5824|4
1641871460000|2022-01-11 03:24:20|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1641871500000|2022-01-11 03:25:00|5832.8|5826.8|5837.1|5831.1|5838.1|5832.1|5832.8|5826.8|7
1641871510000|2022-01-11 03:25:10|5837.5|5831.5|5837.9|5831.9|5839|5833|5837.5|5831.5|12
1641871540000|2022-01-11 03:25:40|5838|5832|5838.5|5832.5|5838.5|5832.5|5838|5832|0
1641871550000|2022-01-11 03:25:50|5837.7|5831.7|5837.1|5831.1|5837.7|5831.7|5837.1|5831.1|1
1641871570000|2022-01-11 03:26:10|5837.5|5831.5|5838|5832|5838|5832|5837.5|5831.5|0
1641871600000|2022-01-11 03:26:40|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1641871610000|2022-01-11 03:26:50|5838|5832|5838.5|5832.5|5838.5|5832.5|5838|5832|12
1641871620000|2022-01-11 03:27:00|5837.6|5831.6|5840.5|5834.5|5841|5835|5837.6|5831.6|5
1641871630000|2022-01-11 03:27:10|5840.9|5834.9|5845.5|5839.5|5846.9|5840.9|5840.9|5834.9|37
1641871640000|2022-01-11 03:27:20|5845|5839|5846.4|5840.4|5846.4|5840.4|5844.9|5838.9|2
1641871650000|2022-01-11 03:27:30|5846.5|5840.5|5846|5840|5846.5|5840.5|5846|5840|0
1641871660000|2022-01-11 03:27:40|5846.4|5840.4|5845|5839|5846.4|5840.4|5845|5839|1
1641871680000|2022-01-11 03:28:00|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844|5838|3
1641871690000|2022-01-11 03:28:10|5844|5838|5844|5838|5844|5838|5844|5838|0
1641871700000|2022-01-11 03:28:20|5844.4|5838.4|5844|5838|5844.5|5838.5|5844|5838|0
1641871730000|2022-01-11 03:28:50|5844.4|5838.4|5846|5840|5846.5|5840.5|5844.4|5838.4|8
1641871740000|2022-01-11 03:29:00|5846.4|5840.4|5847|5841|5847|5841|5846.4|5840.4|1
1641871760000|2022-01-11 03:29:20|5845|5839|5844.7|5838.7|5845|5839|5844.7|5838.7|2
1641871770000|2022-01-11 03:29:30|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1641871780000|2022-01-11 03:29:40|5844|5838|5844|5838|5844|5838|5844|5838|0
1641871790000|2022-01-11 03:29:50|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|0
1641871830000|2022-01-11 03:30:30|5843.1|5837.1|5843.5|5837.5|5843.5|5837.5|5843.1|5837.1|2
1641871850000|2022-01-11 03:30:50|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1641871860000|2022-01-11 03:31:00|5842.7|5836.7|5841.5|5835.5|5842.7|5836.7|5841.5|5835.5|1
1641871910000|2022-01-11 03:31:50|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|2
1641871920000|2022-01-11 03:32:00|5841|5835|5841|5835|5841|5835|5841|5835|0
1641871970000|2022-01-11 03:32:50|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1641872100000|2022-01-11 03:35:00|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|2
1641872300000|2022-01-11 03:38:20|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|0
1641872340000|2022-01-11 03:39:00|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|1
1641872350000|2022-01-11 03:39:10|5841.2|5835.2|5841.4|5835.4|5841.4|5835.4|5841|5835|0
1641872400000|2022-01-11 03:40:00|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1641872420000|2022-01-11 03:40:20|5841.1|5835.1|5842|5836|5842|5836|5841|5835|1
1641872430000|2022-01-11 03:40:30|5842.1|5836.1|5842|5836|5842.1|5836.1|5842|5836|1
1641872460000|2022-01-11 03:41:00|5845.5|5839.5|5848|5842|5848|5842|5843.5|5837.5|16
1641872470000|2022-01-11 03:41:10|5847.5|5841.5|5848.9|5842.9|5850|5844|5847|5841|4
1641872480000|2022-01-11 03:41:20|5850.2|5844.2|5850|5844|5850.2|5844.2|5849.4|5843.4|8
1641872490000|2022-01-11 03:41:30|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1641872510000|2022-01-11 03:41:50|5849.6|5843.6|5850.9|5844.9|5850.9|5844.9|5849.6|5843.6|1
1641872520000|2022-01-11 03:42:00|5851|5845|5850.4|5844.4|5851|5845|5850.4|5844.4|2
1641872560000|2022-01-11 03:42:40|5849.2|5843.2|5850.5|5844.5|5850.5|5844.5|5849.2|5843.2|1
1641872640000|2022-01-11 03:44:00|5850.9|5844.9|5850.9|5844.9|5851|5845|5850.9|5844.9|0
1641872670000|2022-01-11 03:44:30|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1641872680000|2022-01-11 03:44:40|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|1
1641872690000|2022-01-11 03:44:50|5851|5845|5849.5|5843.5|5851|5845|5849.5|5843.5|1
1641872700000|2022-01-11 03:45:00|5849.9|5843.9|5850|5844|5850|5844|5849.9|5843.9|0
1641872790000|2022-01-11 03:46:30|||||||||1
1641872870000|2022-01-11 03:47:50|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|5850.5|5844.5|0
1641872880000|2022-01-11 03:48:00|5851|5845|5851|5845|5851|5845|5851|5845|0
1641872900000|2022-01-11 03:48:20|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|1
1641872940000|2022-01-11 03:49:00|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.4|5845.4|0
1641872960000|2022-01-11 03:49:20|5852.9|5846.9|5855.2|5849.2|5855.2|5849.2|5852.9|5846.9|13
1641872970000|2022-01-11 03:49:30|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|1
1641872980000|2022-01-11 03:49:40|5854.6|5848.6|5854.7|5848.7|5854.7|5848.7|5854.6|5848.6|0
1641873000000|2022-01-11 03:50:00|5854.6|5848.6|5853.9|5847.9|5854.6|5848.6|5853.9|5847.9|2
1641873010000|2022-01-11 03:50:10|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|5853.5|5847.5|0
1641873050000|2022-01-11 03:50:50|5853.1|5847.1|5852|5846|5853.1|5847.1|5852|5846|4
1641873060000|2022-01-11 03:51:00|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1641873110000|2022-01-11 03:51:50|5852.9|5846.9|5853|5847|5853|5847|5852.9|5846.9|0
1641873170000|2022-01-11 03:52:50|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|1
1641873180000|2022-01-11 03:53:00|5853|5847|5853|5847|5853|5847|5853|5847|0
1641873210000|2022-01-11 03:53:30|5857|5851|5856.9|5850.9|5857|5851|5856.9|5850.9|3
1641873240000|2022-01-11 03:54:00|5854.9|5848.9|5854.9|5848.9|5856.5|5850.5|5854.9|5848.9|14
1641873260000|2022-01-11 03:54:20|5855.5|5849.5|5855.9|5849.9|5855.9|5849.9|5855.5|5849.5|0
1641873270000|2022-01-11 03:54:30|5856|5850|5856|5850|5856|5850|5856|5850|0
1641873280000|2022-01-11 03:54:40|5853.9|5847.9|5853.5|5847.5|5853.9|5847.9|5853.5|5847.5|5
1641873300000|2022-01-11 03:55:00|5853.4|5847.4|5852.9|5846.9|5853.4|5847.4|5852.9|5846.9|2
1641873310000|2022-01-11 03:55:10|5852.5|5846.5|5852|5846|5852.5|5846.5|5852|5846|0
1641873330000|2022-01-11 03:55:30|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1641873340000|2022-01-11 03:55:40|5851.6|5845.6|5852|5846|5852|5846|5851.2|5845.2|1
1641873350000|2022-01-11 03:55:50|5851.9|5845.9|5852|5846|5852|5846|5851.9|5845.9|0
1641873370000|2022-01-11 03:56:10|5851.9|5845.9|5850.5|5844.5|5851.9|5845.9|5850.5|5844.5|0
1641873380000|2022-01-11 03:56:20|5850.9|5844.9|5851|5845|5851|5845|5850.9|5844.9|0
1641873450000|2022-01-11 03:57:30|5850|5844|5850|5844|5850|5844|5850|5844|1
1641873580000|2022-01-11 03:59:40|5849.6|5843.6|5849.5|5843.5|5849.6|5843.6|5849.5|5843.5|1
1641873610000|2022-01-11 04:00:10|5849.9|5843.9|5850|5844|5850|5844|5849.9|5843.9|0
1641873720000|2022-01-11 04:02:00|5849.9|5843.9|5849.5|5843.5|5849.9|5843.9|5849.5|5843.5|0
1641873780000|2022-01-11 04:03:00|5849.1|5843.1|5848.5|5842.5|5849.1|5843.1|5848.5|5842.5|2
1641873820000|2022-01-11 04:03:40|5848.1|5842.1|5848.5|5842.5|5848.5|5842.5|5848.1|5842.1|0
1641873830000|2022-01-11 04:03:50|5848.1|5842.1|5848.5|5842.5|5848.5|5842.5|5848.1|5842.1|0
1641873850000|2022-01-11 04:04:10|5848.9|5842.9|5848.5|5842.5|5848.9|5842.9|5848.5|5842.5|1
1641873880000|2022-01-11 04:04:40|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|1
1641873940000|2022-01-11 04:05:40|5847.2|5841.2|5847.1|5841.1|5847.2|5841.2|5847.1|5841.1|0
1641873950000|2022-01-11 04:05:50|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|2
1641874040000|2022-01-11 04:07:20|5845.6|5839.6|5846|5840|5846|5840|5845.6|5839.6|0
1641874080000|2022-01-11 04:08:00|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1641874090000|2022-01-11 04:08:10|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|0
1641874100000|2022-01-11 04:08:20|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1641874130000|2022-01-11 04:08:50|5845.1|5839.1|5845|5839|5845.1|5839.1|5845|5839|0
1641874150000|2022-01-11 04:09:10|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|2
1641874160000|2022-01-11 04:09:20|||||||||1
1641874190000|2022-01-11 04:09:50|5845|5839|5844.6|5838.6|5845|5839|5844.6|5838.6|2
1641874250000|2022-01-11 04:10:50|5845|5839|5844.6|5838.6|5845|5839|5844.6|5838.6|1
1641874280000|2022-01-11 04:11:20|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1641874290000|2022-01-11 04:11:30|5844.9|5838.9|5845|5839|5845|5839|5844.9|5838.9|0
1641874350000|2022-01-11 04:12:30|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|1
1641874360000|2022-01-11 04:12:40|5844.5|5838.5|5844|5838|5844.5|5838.5|5844|5838|0
1641874370000|2022-01-11 04:12:50|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1641874450000|2022-01-11 04:14:10|||||||||9
1641874500000|2022-01-11 04:15:00|5844|5838|5844|5838|5844|5838|5844|5838|0
1641874750000|2022-01-11 04:19:10|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1641874820000|2022-01-11 04:20:20|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|0
1641874900000|2022-01-11 04:21:40|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1641875010000|2022-01-11 04:23:30|||||||||2
1641875050000|2022-01-11 04:24:10|5844.1|5838.1|5844.5|5838.5|5844.5|5838.5|5844.1|5838.1|1
1641875080000|2022-01-11 04:24:40|5844|5838|5843.5|5837.5|5844|5838|5843.5|5837.5|2
1641875150000|2022-01-11 04:25:50|5843.3|5837.3|5842.5|5836.5|5843.3|5837.3|5842.5|5836.5|2
1641875160000|2022-01-11 04:26:00|5842.1|5836.1|5842.5|5836.5|5842.5|5836.5|5842.1|5836.1|0
1641875190000|2022-01-11 04:26:30|5842.1|5836.1|5841.5|5835.5|5842.1|5836.1|5841.5|5835.5|1
1641875230000|2022-01-11 04:27:10|5841.9|5835.9|5842|5836|5842|5836|5841.9|5835.9|0
1641875310000|2022-01-11 04:28:30|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|2
1641875320000|2022-01-11 04:28:40|5841|5835|5841|5835|5841|5835|5841|5835|0
1641875400000|2022-01-11 04:30:00|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|2
1641875460000|2022-01-11 04:31:00|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|1
1641875470000|2022-01-11 04:31:10|||||||||3
1641875690000|2022-01-11 04:34:50|||||||||1
1641875700000|2022-01-11 04:35:00|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|1
1641875760000|2022-01-11 04:36:00|||||||||2
1641875860000|2022-01-11 04:37:40|||||||||2
1641875940000|2022-01-11 04:39:00|5840.2|5834.2|5840.1|5834.1|5840.2|5834.2|5840.1|5834.1|0
1641876000000|2022-01-11 04:40:00|5840.6|5834.6|5841.1|5835.1|5841.1|5835.1|5840.6|5834.6|6
1641876080000|2022-01-11 04:41:20|5843|5837|5843|5837|5843|5837|5843|5837|2
1641876100000|2022-01-11 04:41:40|5842.1|5836.1|5842.5|5836.5|5842.5|5836.5|5842.1|5836.1|0
1641876130000|2022-01-11 04:42:10|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1641876730000|2022-01-11 04:52:10|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|3
1641876890000|2022-01-11 04:54:50|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1641876920000|2022-01-11 04:55:20|5841.1|5835.1|5840.6|5834.6|5841.1|5835.1|5840.6|5834.6|1
1641876950000|2022-01-11 04:55:50|||||||||1
1641877200000|2022-01-11 05:00:00|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1641877210000|2022-01-11 05:00:10|5839|5833|5839|5833|5839|5833|5839|5833|18
1641877430000|2022-01-11 05:03:50|||||||||2
1641877500000|2022-01-11 05:05:00|||||||||1
1641877690000|2022-01-11 05:08:10|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|3
1641877750000|2022-01-11 05:09:10|5839.1|5833.1|5839.4|5833.4|5839.4|5833.4|5839.1|5833.1|1
1641877760000|2022-01-11 05:09:20|5839|5833|5839.5|5833.5|5839.5|5833.5|5839|5833|1
1641877790000|2022-01-11 05:09:50|5839.1|5833.1|5839.4|5833.4|5839.4|5833.4|5839.1|5833.1|0
1641877800000|2022-01-11 05:10:00|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1641878110000|2022-01-11 05:15:10|5839.9|5833.9|5840|5834|5840.5|5834.5|5839.9|5833.9|0
1641878200000|2022-01-11 05:16:40|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|4
1641878220000|2022-01-11 05:17:00|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1641878280000|2022-01-11 05:18:00|5839|5833|5839.4|5833.4|5839.4|5833.4|5839|5833|3
1641878290000|2022-01-11 05:18:10|5839.9|5833.9|5840|5834|5840|5834|5839.9|5833.9|0
1641878420000|2022-01-11 05:20:20|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|1
1641878560000|2022-01-11 05:22:40|5839.1|5833.1|5839|5833|5839.1|5833.1|5839|5833|0
1641878590000|2022-01-11 05:23:10|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1641878600000|2022-01-11 05:23:20|5839|5833|5839|5833|5839|5833|5839|5833|0
1641878640000|2022-01-11 05:24:00|5837.5|5831.5|5837.1|5831.1|5837.5|5831.5|5837.1|5831.1|3
1641878650000|2022-01-11 05:24:10|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1641878700000|2022-01-11 05:25:00|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1641878740000|2022-01-11 05:25:40|5836|5830|5835.4|5829.4|5836|5830|5835.4|5829.4|0
1641878760000|2022-01-11 05:26:00|5835.3|5829.3|5833.5|5827.5|5835.3|5829.3|5833.5|5827.5|1
1641878790000|2022-01-11 05:26:30|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|2
1641878830000|2022-01-11 05:27:10|5832.8|5826.8|5829.5|5823.5|5832.8|5826.8|5829.5|5823.5|4
1641878840000|2022-01-11 05:27:20|5830|5824|5829.5|5823.5|5830|5824|5829.5|5823.5|1
1641878860000|2022-01-11 05:27:40|5829.9|5823.9|5830.5|5824.5|5830.5|5824.5|5829.9|5823.9|3
1641878870000|2022-01-11 05:27:50|||||||||18
1641878900000|2022-01-11 05:28:20|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|3
1641879000000|2022-01-11 05:30:00|5831.4|5825.4|5830.9|5824.9|5831.4|5825.4|5829.1|5823.1|3
1641879040000|2022-01-11 05:30:40|5831.1|5825.1|5833.9|5827.9|5833.9|5827.9|5831.1|5825.1|3
1641879060000|2022-01-11 05:31:00|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1641879120000|2022-01-11 05:32:00|5833.9|5827.9|5835.4|5829.4|5835.4|5829.4|5833.9|5827.9|1
1641879140000|2022-01-11 05:32:20|5835|5829|5835|5829|5835|5829|5835|5829|0
1641879150000|2022-01-11 05:32:30|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|1
1641879200000|2022-01-11 05:33:20|5835|5829|5835|5829|5835|5829|5835|5829|0
1641879210000|2022-01-11 05:33:30|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|1
1641879270000|2022-01-11 05:34:30|5834|5828|5834.5|5828.5|5834.5|5828.5|5834|5828|1
1641879290000|2022-01-11 05:34:50|5835|5829|5835|5829|5835|5829|5835|5829|1
1641879300000|2022-01-11 05:35:00|5835.4|5829.4|5836.5|5830.5|5836.5|5830.5|5835.4|5829.4|2
1641879320000|2022-01-11 05:35:20|5836.6|5830.6|5838|5832|5838|5832|5836.6|5830.6|1
1641879400000|2022-01-11 05:36:40|5836.9|5830.9|5836|5830|5836.9|5830.9|5836|5830|0
1641879420000|2022-01-11 05:37:00|5835.1|5829.1|5837|5831|5837|5831|5835.1|5829.1|1
1641879430000|2022-01-11 05:37:10|5836.6|5830.6|5837|5831|5837|5831|5836.5|5830.5|0
1641879440000|2022-01-11 05:37:20|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|1
1641879450000|2022-01-11 05:37:30|5838.5|5832.5|5839|5833|5839|5833|5838.5|5832.5|1
1641879470000|2022-01-11 05:37:50|5838.6|5832.6|5839|5833|5839|5833|5837.5|5831.5|1
1641879500000|2022-01-11 05:38:20|5838.5|5832.5|5838.1|5832.1|5838.5|5832.5|5838.1|5832.1|0
1641879530000|2022-01-11 05:38:50|5838.5|5832.5|5838.5|5832.5|5839|5833|5838.5|5832.5|0
1641879540000|2022-01-11 05:39:00|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1641879550000|2022-01-11 05:39:10|5837|5831|5837|5831|5837|5831|5837|5831|0
1641879570000|2022-01-11 05:39:30|5836.6|5830.6|5836.5|5830.5|5836.6|5830.6|5836.5|5830.5|0
1641879600000|2022-01-11 05:40:00|5836.1|5830.1|5835.5|5829.5|5836.1|5830.1|5835.5|5829.5|0
1641879620000|2022-01-11 05:40:20|5835.1|5829.1|5835|5829|5835.1|5829.1|5834.5|5828.5|0
1641879630000|2022-01-11 05:40:30|5834.5|5828.5|5834|5828|5834.5|5828.5|5834|5828|0
1641879670000|2022-01-11 05:41:10|5834.8|5828.8|5835|5829|5835|5829|5834.8|5828.8|0
1641879680000|2022-01-11 05:41:20|5834|5828|5834|5828|5834|5828|5834|5828|0
1641879700000|2022-01-11 05:41:40|5834.4|5828.4|5835|5829|5835|5829|5834.4|5828.4|2
1641879720000|2022-01-11 05:42:00|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1641879730000|2022-01-11 05:42:10|5834.1|5828.1|5834|5828|5834.1|5828.1|5834|5828|0
1641879740000|2022-01-11 05:42:20|5835.1|5829.1|5835.6|5829.6|5835.6|5829.6|5835.1|5829.1|2
1641879750000|2022-01-11 05:42:30|5836.1|5830.1|5837.1|5831.1|5837.1|5831.1|5836.1|5830.1|2
1641879760000|2022-01-11 05:42:40|5836.7|5830.7|5837.5|5831.5|5837.5|5831.5|5836.7|5830.7|0
1641879770000|2022-01-11 05:42:50|5838|5832|5839|5833|5839|5833|5838|5832|0
1641879810000|2022-01-11 05:43:30|5838.6|5832.6|5838.5|5832.5|5838.6|5832.6|5838.5|5832.5|0
1641879870000|2022-01-11 05:44:30|5840.7|5834.7|5841.2|5835.2|5841.2|5835.2|5840.7|5834.7|8
1641879920000|2022-01-11 05:45:20|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|2
1641879930000|2022-01-11 05:45:30|5839.4|5833.4|5838.1|5832.1|5839.4|5833.4|5837.7|5831.7|0
1641879950000|2022-01-11 05:45:50|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|0
1641879990000|2022-01-11 05:46:30|5837.2|5831.2|5836.7|5830.7|5837.2|5831.2|5836.7|5830.7|0
1641880060000|2022-01-11 05:47:40|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1641880080000|2022-01-11 05:48:00|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1641880090000|2022-01-11 05:48:10|5836.2|5830.2|5836.1|5830.1|5836.2|5830.2|5835.7|5829.7|0
1641880140000|2022-01-11 05:49:00|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1641880200000|2022-01-11 05:50:00|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|3
1641880220000|2022-01-11 05:50:20|5836|5830|5836|5830|5836|5830|5836|5830|6
1641880230000|2022-01-11 05:50:30|5836.4|5830.4|5837.5|5831.5|5837.5|5831.5|5836.4|5830.4|0
1641880240000|2022-01-11 05:50:40|5837.9|5831.9|5838.6|5832.6|5839.4|5833.4|5837.9|5831.9|1
1641880280000|2022-01-11 05:51:20|5839|5833|5839|5833|5839|5833|5839|5833|0
1641880340000|2022-01-11 05:52:20|5839.4|5833.4|5841.1|5835.1|5841.1|5835.1|5839.4|5833.4|3
1641880410000|2022-01-11 05:53:30|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1641880420000|2022-01-11 05:53:40|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|1
1641880450000|2022-01-11 05:54:10|5840.9|5834.9|5840.7|5834.7|5840.9|5834.9|5840.7|5834.7|0
1641880460000|2022-01-11 05:54:20|5840.9|5834.9|5841.2|5835.2|5841.2|5835.2|5840.9|5834.9|0
1641880500000|2022-01-11 05:55:00|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1641880530000|2022-01-11 05:55:30|5835.6|5829.6|5835|5829|5836|5830|5835|5829|3
1641880550000|2022-01-11 05:55:50|5834.5|5828.5|5833.6|5827.6|5834.5|5828.5|5833.6|5827.6|0
1641880590000|2022-01-11 05:56:30|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1641880660000|2022-01-11 05:57:40|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1641880760000|2022-01-11 05:59:20|5833|5827|5833|5827|5833|5827|5833|5827|0
1641880770000|2022-01-11 05:59:30|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1641880800000|2022-01-11 06:00:00|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|0
1641880810000|2022-01-11 06:00:10|5833.6|5827.6|5835|5829|5835.5|5829.5|5833.6|5827.6|0
1641880820000|2022-01-11 06:00:20|5834.9|5828.9|5833.1|5827.1|5834.9|5828.9|5833.1|5827.1|0
1641880840000|2022-01-11 06:00:40|5833.5|5827.5|5834.4|5828.4|5835|5829|5833.5|5827.5|0
1641880920000|2022-01-11 06:02:00|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1641880930000|2022-01-11 06:02:10|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|0
1641880950000|2022-01-11 06:02:30|5834|5828|5834|5828|5834|5828|5834|5828|0
1641880960000|2022-01-11 06:02:40|5828.4|5822.4|5826.7|5820.7|5828.4|5822.4|5826.7|5820.7|7
1641880970000|2022-01-11 06:02:50|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1641880980000|2022-01-11 06:03:00|5826|5820|5825.6|5819.6|5826|5820|5825.6|5819.6|1
1641880990000|2022-01-11 06:03:10|||||||||1
1641881020000|2022-01-11 06:03:40|||||||||1
1641881040000|2022-01-11 06:04:00|5823.7|5817.7|5822.9|5816.9|5823.7|5817.7|5822.9|5816.9|3
1641881050000|2022-01-11 06:04:10|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|0
1641881080000|2022-01-11 06:04:40|5823.1|5817.1|5824.6|5818.6|5824.7|5818.7|5823.1|5817.1|1
1641881100000|2022-01-11 06:05:00|5824.7|5818.7|5825.5|5819.5|5825.5|5819.5|5824.7|5818.7|2
1641881110000|2022-01-11 06:05:10|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1641881120000|2022-01-11 06:05:20|5825.9|5819.9|5824.4|5818.4|5825.9|5819.9|5824.4|5818.4|6
1641881130000|2022-01-11 06:05:30|5824.2|5818.2|5823.9|5817.9|5824.4|5818.4|5823.9|5817.9|0
1641881140000|2022-01-11 06:05:40|5823.5|5817.5|5822.9|5816.9|5823.5|5817.5|5822.9|5816.9|0
1641881150000|2022-01-11 06:05:50|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|0
1641881190000|2022-01-11 06:06:30|5821.9|5815.9|5819.2|5813.2|5821.9|5815.9|5819.2|5813.2|3
1641881200000|2022-01-11 06:06:40|5819.4|5813.4|5819.7|5813.7|5819.7|5813.7|5819.4|5813.4|0
1641881220000|2022-01-11 06:07:00|5820.1|5814.1|5820.1|5814.1|5820.7|5814.7|5820.1|5814.1|1
1641881250000|2022-01-11 06:07:30|5819.6|5813.6|5818.8|5812.8|5819.6|5813.6|5818.8|5812.8|1
1641881270000|2022-01-11 06:07:50|5819.1|5813.1|5820.1|5814.1|5820.1|5814.1|5819.1|5813.1|1
1641881280000|2022-01-11 06:08:00|5819.8|5813.8|5819.3|5813.3|5819.8|5813.8|5819.3|5813.3|0
1641881380000|2022-01-11 06:09:40|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1641881430000|2022-01-11 06:10:30|5818.1|5812.1|5817.3|5811.3|5818.1|5812.1|5817.3|5811.3|1
1641881450000|2022-01-11 06:10:50|5816.5|5810.5|5818.4|5812.4|5818.4|5812.4|5816.5|5810.5|1
1641881460000|2022-01-11 06:11:00|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1641881470000|2022-01-11 06:11:10|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|2
1641881480000|2022-01-11 06:11:20|5816.9|5810.9|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|1
1641881500000|2022-01-11 06:11:40|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1641881530000|2022-01-11 06:12:10|5815.3|5809.3|5814.3|5808.3|5815.3|5809.3|5814.3|5808.3|1
1641881580000|2022-01-11 06:13:00|5813.9|5807.9|5813.8|5807.8|5813.9|5807.9|5813.8|5807.8|0
1641881670000|2022-01-11 06:14:30|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|2
1641881700000|2022-01-11 06:15:00|5815.5|5809.5|5816.3|5810.3|5816.3|5810.3|5815.5|5809.5|5
1641881750000|2022-01-11 06:15:50|5816.1|5810.1|5815.8|5809.8|5816.1|5810.1|5815.8|5809.8|0
1641881760000|2022-01-11 06:16:00|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|1
1641881790000|2022-01-11 06:16:30|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|0
1641881800000|2022-01-11 06:16:40|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|2
1641881820000|2022-01-11 06:17:00|5814.4|5808.4|5813.3|5807.3|5814.4|5808.4|5813.3|5807.3|1
1641881840000|2022-01-11 06:17:20|5813.6|5807.6|5813.8|5807.8|5813.8|5807.8|5813.6|5807.6|1
1641881850000|2022-01-11 06:17:30|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.8|5807.8|0
1641881880000|2022-01-11 06:18:00|5813.8|5807.8|5813.8|5807.8|5813.9|5807.9|5813.8|5807.8|0
1641881930000|2022-01-11 06:18:50|5814.1|5808.1|5816.1|5810.1|5816.6|5810.6|5814.1|5808.1|2
1641881990000|2022-01-11 06:19:50|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1641882000000|2022-01-11 06:20:00|5816.1|5810.1|5816.3|5810.3|5816.6|5810.6|5816.1|5810.1|1
1641882070000|2022-01-11 06:21:10|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|2
1641882090000|2022-01-11 06:21:30|5815.6|5809.6|5815.8|5809.8|5815.8|5809.8|5815.6|5809.6|0
1641882100000|2022-01-11 06:21:40|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1641882130000|2022-01-11 06:22:10|5815.4|5809.4|5816.1|5810.1|5816.1|5810.1|5815.4|5809.4|1
1641882210000|2022-01-11 06:23:30|5815.8|5809.8|5816.1|5810.1|5816.1|5810.1|5815.8|5809.8|2
1641882230000|2022-01-11 06:23:50|5815.3|5809.3|5816.1|5810.1|5816.1|5810.1|5815.3|5809.3|1
1641882260000|2022-01-11 06:24:20|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1641882270000|2022-01-11 06:24:30|5815.3|5809.3|5814.8|5808.8|5815.3|5809.3|5814.8|5808.8|1
1641882320000|2022-01-11 06:25:20|5814.4|5808.4|5814.1|5808.1|5814.4|5808.4|5814.1|5808.1|4
1641882330000|2022-01-11 06:25:30|5815.3|5809.3|5815.3|5809.3|5815.3|5809.3|5814.8|5808.8|2
1641882360000|2022-01-11 06:26:00|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1641882400000|2022-01-11 06:26:40|5814.3|5808.3|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|0
1641882440000|2022-01-11 06:27:20|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|3
1641882450000|2022-01-11 06:27:30|5815.8|5809.8|5816.1|5810.1|5816.1|5810.1|5815.8|5809.8|1
1641882460000|2022-01-11 06:27:40|5816.5|5810.5|5816.6|5810.6|5816.6|5810.6|5816.5|5810.5|0
1641882470000|2022-01-11 06:27:50|5819.1|5813.1|5818.3|5812.3|5819.1|5813.1|5818.3|5812.3|1
1641882480000|2022-01-11 06:28:00|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1641882490000|2022-01-11 06:28:10|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|1
1641882530000|2022-01-11 06:28:50|||||||||1
1641882590000|2022-01-11 06:29:50|5820.4|5814.4|5821.3|5815.3|5821.4|5815.4|5820.4|5814.4|8
1641882600000|2022-01-11 06:30:00|5820.9|5814.9|5821.1|5815.1|5821.1|5815.1|5820.3|5814.3|1
1641882610000|2022-01-11 06:30:10|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|1
1641882650000|2022-01-11 06:30:50|5820.6|5814.6|5820.8|5814.8|5820.8|5814.8|5820.6|5814.6|0
1641882660000|2022-01-11 06:31:00|5820.6|5814.6|5820.8|5814.8|5820.8|5814.8|5820.3|5814.3|1
1641882700000|2022-01-11 06:31:40|5822.3|5816.3|5822.8|5816.8|5822.8|5816.8|5822.3|5816.3|1
1641882710000|2022-01-11 06:31:50|||||||||1
1641882720000|2022-01-11 06:32:00|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|1
1641882740000|2022-01-11 06:32:20|5823.6|5817.6|5823.3|5817.3|5823.6|5817.6|5823.3|5817.3|0
1641882780000|2022-01-11 06:33:00|5823.6|5817.6|5823.8|5817.8|5823.8|5817.8|5823.6|5817.6|0
1641882830000|2022-01-11 06:33:50|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|1
1641882850000|2022-01-11 06:34:10|5824.8|5818.8|5825.8|5819.8|5825.8|5819.8|5824.8|5818.8|1
1641882890000|2022-01-11 06:34:50|||||||||1
1641882900000|2022-01-11 06:35:00|5826.1|5820.1|5824.3|5818.3|5826.1|5820.1|5824.3|5818.3|2
1641882920000|2022-01-11 06:35:20|5825.1|5819.1|5829.8|5823.8|5829.8|5823.8|5825.1|5819.1|3
1641882930000|2022-01-11 06:35:30|5829.9|5823.9|5829|5823|5831.5|5825.5|5829|5823|2
1641882940000|2022-01-11 06:35:40|5828.6|5822.6|5828.5|5822.5|5828.6|5822.6|5828.5|5822.5|0
1641882960000|2022-01-11 06:36:00|5828.9|5822.9|5829|5823|5829|5823|5828.9|5822.9|0
1641883010000|2022-01-11 06:36:50|5829.4|5823.4|5829.5|5823.5|5829.5|5823.5|5829.4|5823.4|1
1641883020000|2022-01-11 06:37:00|5829.1|5823.1|5829|5823|5829.1|5823.1|5829|5823|0
1641883040000|2022-01-11 06:37:20|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|3
1641883060000|2022-01-11 06:37:40|5828|5822|5828|5822|5828|5822|5828|5822|0
1641883070000|2022-01-11 06:37:50|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1641883080000|2022-01-11 06:38:00|5828|5822|5827|5821|5828|5822|5827|5821|1
1641883140000|2022-01-11 06:39:00|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|1
1641883160000|2022-01-11 06:39:20|5826.9|5820.9|5826|5820|5826.9|5820.9|5826|5820|1
1641883170000|2022-01-11 06:39:30|5826.1|5820.1|5827.4|5821.4|5827.4|5821.4|5826.1|5820.1|1
1641883200000|2022-01-11 06:40:00|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1641883210000|2022-01-11 06:40:10|5828|5822|5828|5822|5828|5822|5828|5822|0
1641883240000|2022-01-11 06:40:40|5827.6|5821.6|5827.4|5821.4|5827.6|5821.6|5827.4|5821.4|0
1641883250000|2022-01-11 06:40:50|5827|5821|5827.4|5821.4|5827.4|5821.4|5827|5821|0
1641883260000|2022-01-11 06:41:00|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1641883280000|2022-01-11 06:41:20|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1641883300000|2022-01-11 06:41:40|5827|5821|5827|5821|5827|5821|5827|5821|0
1641883330000|2022-01-11 06:42:10|5826.5|5820.5|5827.4|5821.4|5827.4|5821.4|5826.1|5820.1|1
1641883340000|2022-01-11 06:42:20|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|0
1641883390000|2022-01-11 06:43:10|5828|5822|5828|5822|5828|5822|5828|5822|0
1641883450000|2022-01-11 06:44:10|5827.8|5821.8|5827.4|5821.4|5827.8|5821.8|5827.3|5821.3|0
1641883460000|2022-01-11 06:44:20|5827.5|5821.5|5827.9|5821.9|5827.9|5821.9|5827.5|5821.5|0
1641883470000|2022-01-11 06:44:30|5828|5822|5828|5822|5828.5|5822.5|5828|5822|1
1641883480000|2022-01-11 06:44:40|5828.5|5822.5|5829.4|5823.4|5829.9|5823.9|5828.5|5822.5|2
1641883490000|2022-01-11 06:44:50|5829.5|5823.5|5829.4|5823.4|5829.5|5823.5|5829.4|5823.4|0
1641883500000|2022-01-11 06:45:00|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1641883510000|2022-01-11 06:45:10|5830|5824|5830.5|5824.5|5830.5|5824.5|5830|5824|0
1641883540000|2022-01-11 06:45:40|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|29
1641883560000|2022-01-11 06:46:00|5831|5825|5831|5825|5831|5825|5831|5825|2
1641883570000|2022-01-11 06:46:10|5829|5823|5828.5|5822.5|5829|5823|5828.5|5822.5|14
1641883580000|2022-01-11 06:46:20|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|15
1641883600000|2022-01-11 06:46:40|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1641883610000|2022-01-11 06:46:50|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1641883620000|2022-01-11 06:47:00|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.1|5822.1|0
1641883630000|2022-01-11 06:47:10|5828.1|5822.1|5827|5821|5828.1|5822.1|5827|5821|0
1641883640000|2022-01-11 06:47:20|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1641883680000|2022-01-11 06:48:00|5827|5821|5827|5821|5827|5821|5827|5821|1
1641883690000|2022-01-11 06:48:10|5826.6|5820.6|5826.1|5820.1|5826.6|5820.6|5826.1|5820.1|0
1641883720000|2022-01-11 06:48:40|5826.5|5820.5|5827.1|5821.1|5827.5|5821.5|5826.5|5820.5|2
1641883730000|2022-01-11 06:48:50|5826.6|5820.6|5826.1|5820.1|5826.6|5820.6|5826.1|5820.1|0
1641883770000|2022-01-11 06:49:30|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|0
1641883780000|2022-01-11 06:49:40|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1641883790000|2022-01-11 06:49:50|5826.5|5820.5|5826.6|5820.6|5826.6|5820.6|5826.5|5820.5|0
1641883800000|2022-01-11 06:50:00|5826.7|5820.7|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|1
1641883810000|2022-01-11 06:50:10|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1641883830000|2022-01-11 06:50:30|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|1
1641883840000|2022-01-11 06:50:40|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|10
1641883850000|2022-01-11 06:50:50|5823|5817|5825.1|5819.1|5825.1|5819.1|5823|5817|4
1641883860000|2022-01-11 06:51:00|5824.5|5818.5|5824.5|5818.5|5825|5819|5824.5|5818.5|0
1641883890000|2022-01-11 06:51:30|5824.4|5818.4|5822.6|5816.6|5824.4|5818.4|5822.6|5816.6|1
1641883900000|2022-01-11 06:51:40|5823|5817|5822.6|5816.6|5823|5817|5822.6|5816.6|0
1641883910000|2022-01-11 06:51:50|5823|5817|5823|5817|5823|5817|5823|5817|0
1641883930000|2022-01-11 06:52:10|5822.6|5816.6|5821.6|5815.6|5823|5817|5821.6|5815.6|0
1641883950000|2022-01-11 06:52:30|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1641884010000|2022-01-11 06:53:30|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|1
1641884130000|2022-01-11 06:55:30|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1641884160000|2022-01-11 06:56:00|5821.5|5815.5|5822.1|5816.1|5822.1|5816.1|5821.5|5815.5|2
1641884270000|2022-01-11 06:57:50|5822.5|5816.5|5823.5|5817.5|5823.5|5817.5|5822.1|5816.1|4
1641884280000|2022-01-11 06:58:00|5824|5818|5823.1|5817.1|5824|5818|5823.1|5817.1|0
1641884290000|2022-01-11 06:58:10|5823|5817|5823|5817|5823|5817|5823|5817|0
1641884300000|2022-01-11 06:58:20|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|0
1641884310000|2022-01-11 06:58:30|5822.7|5816.7|5823.1|5817.1|5823.6|5817.6|5822.7|5816.7|1
1641884330000|2022-01-11 06:58:50|5822.6|5816.6|5823.6|5817.6|5823.6|5817.6|5822.6|5816.6|2
1641884340000|2022-01-11 06:59:00|5823.1|5817.1|5822.1|5816.1|5823.1|5817.1|5822.1|5816.1|1
1641884380000|2022-01-11 06:59:40|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1641884410000|2022-01-11 07:00:10|5822.9|5816.9|5823|5817|5823|5817|5822.9|5816.9|1
1641884460000|2022-01-11 07:01:00|5820.6|5814.6|5820.4|5814.4|5820.6|5814.6|5820.4|5814.4|27
1641884470000|2022-01-11 07:01:10|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|1
1641884500000|2022-01-11 07:01:40|||||||||1
1641884510000|2022-01-11 07:01:50|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|3
1641884520000|2022-01-11 07:02:00|5820|5814|5816.9|5810.9|5820|5814|5816.9|5810.9|26
1641884530000|2022-01-11 07:02:10|||||||||2
1641884570000|2022-01-11 07:02:50|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|0
1641884580000|2022-01-11 07:03:00|5813.2|5807.2|5811.4|5805.4|5813.2|5807.2|5811|5805|6
1641884590000|2022-01-11 07:03:10|5811|5805|5811|5805|5811|5805|5811|5805|10
1641884610000|2022-01-11 07:03:30|5810.6|5804.6|5810.5|5804.5|5810.6|5804.6|5810.5|5804.5|0
1641884630000|2022-01-11 07:03:50|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1641884640000|2022-01-11 07:04:00|5809.7|5803.7|5812.7|5806.7|5813.5|5807.5|5809.7|5803.7|5
1641884650000|2022-01-11 07:04:10|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|1
1641884670000|2022-01-11 07:04:30|||||||||1
1641884730000|2022-01-11 07:05:30|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|1
1641884760000|2022-01-11 07:06:00|5813.1|5807.1|5814.7|5808.7|5814.7|5808.7|5813.1|5807.1|1
1641884790000|2022-01-11 07:06:30|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1641884810000|2022-01-11 07:06:50|||||||||1
1641884840000|2022-01-11 07:07:20|5816.1|5810.1|5815.6|5809.6|5816.1|5810.1|5815.6|5809.6|3
1641884860000|2022-01-11 07:07:40|5816|5810|5816|5810|5816|5810|5816|5810|0
1641884870000|2022-01-11 07:07:50|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|0
1641885010000|2022-01-11 07:10:10|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|5817.2|5811.2|0
1641885020000|2022-01-11 07:10:20|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|3
1641885030000|2022-01-11 07:10:30|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5817.7|5811.7|0
1641885040000|2022-01-11 07:10:40|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|0
1641885070000|2022-01-11 07:11:10|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|5818.2|5812.2|0
1641885080000|2022-01-11 07:11:20|5817.9|5811.9|5817.7|5811.7|5817.9|5811.9|5817.7|5811.7|0
1641885090000|2022-01-11 07:11:30|5818.1|5812.1|5817.7|5811.7|5818.2|5812.2|5817.7|5811.7|0
1641885120000|2022-01-11 07:12:00|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|1
1641885130000|2022-01-11 07:12:10|5819|5813|5818.7|5812.7|5819|5813|5818.7|5812.7|0
1641885160000|2022-01-11 07:12:40|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1641885240000|2022-01-11 07:14:00|5819.6|5813.6|5819.9|5813.9|5819.9|5813.9|5819.6|5813.6|0
1641885340000|2022-01-11 07:15:40|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|0
1641885350000|2022-01-11 07:15:50|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|0
1641885370000|2022-01-11 07:16:10|5822.1|5816.1|5822.2|5816.2|5822.2|5816.2|5822.1|5816.1|1
1641885390000|2022-01-11 07:16:30|5822.6|5816.6|5822.2|5816.2|5822.6|5816.6|5822.2|5816.2|0
1641885410000|2022-01-11 07:16:50|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1641885420000|2022-01-11 07:17:00|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|0
1641885430000|2022-01-11 07:17:10|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1641885460000|2022-01-11 07:17:40|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|0
1641885490000|2022-01-11 07:18:10|5823.4|5817.4|5822.9|5816.9|5823.4|5817.4|5822.9|5816.9|4
1641885540000|2022-01-11 07:19:00|5822.7|5816.7|5822.4|5816.4|5822.7|5816.7|5822.4|5816.4|0
1641885570000|2022-01-11 07:19:30|5822.2|5816.2|5821.9|5815.9|5822.2|5816.2|5821.9|5815.9|1
1641885590000|2022-01-11 07:19:50|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|2
1641885610000|2022-01-11 07:20:10|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|0
1641885630000|2022-01-11 07:20:30|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|2
1641885750000|2022-01-11 07:22:30|5821.5|5815.5|5821.4|5815.4|5821.5|5815.5|5821.4|5815.4|0
1641885780000|2022-01-11 07:23:00|5819.4|5813.4|5819.2|5813.2|5819.4|5813.4|5818.9|5812.9|3
1641885850000|2022-01-11 07:24:10|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1641885880000|2022-01-11 07:24:40|5820.1|5814.1|5820.2|5814.2|5820.2|5814.2|5820.1|5814.1|1
1641885930000|2022-01-11 07:25:30|5820.6|5814.6|5821.2|5815.2|5821.2|5815.2|5820.6|5814.6|2
1641885970000|2022-01-11 07:26:10|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|1
1641886000000|2022-01-11 07:26:40|5823.2|5817.2|5825.7|5819.7|5825.7|5819.7|5823.2|5817.2|0
1641886020000|2022-01-11 07:27:00|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1641886050000|2022-01-11 07:27:30|5825.1|5819.1|5824.9|5818.9|5825.1|5819.1|5824.7|5818.7|1
1641886070000|2022-01-11 07:27:50|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1641886080000|2022-01-11 07:28:00|5825.4|5819.4|5824.7|5818.7|5825.4|5819.4|5824.7|5818.7|1
1641886100000|2022-01-11 07:28:20|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1641886120000|2022-01-11 07:28:40|5824.7|5818.7|5825.2|5819.2|5825.2|5819.2|5824.7|5818.7|1
1641886140000|2022-01-11 07:29:00|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1641886150000|2022-01-11 07:29:10|5824.9|5818.9|5825.8|5819.8|5825.8|5819.8|5824.8|5818.8|2
1641886160000|2022-01-11 07:29:20|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1641886170000|2022-01-11 07:29:30|5825.8|5819.8|5825.3|5819.3|5825.8|5819.8|5825.3|5819.3|0
1641886180000|2022-01-11 07:29:40|5825.8|5819.8|5825.3|5819.3|5825.8|5819.8|5825.3|5819.3|0
1641886220000|2022-01-11 07:30:20|||||||||1
1641886230000|2022-01-11 07:30:30|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1641886270000|2022-01-11 07:31:10|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|1
1641886280000|2022-01-11 07:31:20|5823.3|5817.3|5822.9|5816.9|5823.3|5817.3|5822.9|5816.9|0
1641886290000|2022-01-11 07:31:30|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1641886300000|2022-01-11 07:31:40|5822.3|5816.3|5823.8|5817.8|5823.8|5817.8|5822.3|5816.3|3
1641886310000|2022-01-11 07:31:50|5824.5|5818.5|5825.4|5819.4|5825.4|5819.4|5824.5|5818.5|2
1641886330000|2022-01-11 07:32:10|5825|5819|5822.8|5816.8|5825|5819|5822.8|5816.8|0
1641886380000|2022-01-11 07:33:00|5823.1|5817.1|5823.3|5817.3|5823.3|5817.3|5823.1|5817.1|0
1641886390000|2022-01-11 07:33:10|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1641886400000|2022-01-11 07:33:20|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|1
1641886430000|2022-01-11 07:33:50|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|4
1641886440000|2022-01-11 07:34:00|5825.4|5819.4|5826.3|5820.3|5826.3|5820.3|5825.4|5819.4|0
1641886480000|2022-01-11 07:34:40|5826.6|5820.6|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|0
1641886500000|2022-01-11 07:35:00|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|1
1641886510000|2022-01-11 07:35:10|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1641886590000|2022-01-11 07:36:30|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|5827.8|5821.8|1
1641886620000|2022-01-11 07:37:00|5828.1|5822.1|5830.3|5824.3|5830.3|5824.3|5828.1|5822.1|2
1641886630000|2022-01-11 07:37:10|5829.9|5823.9|5829.8|5823.8|5830.1|5824.1|5829.8|5823.8|0
1641886650000|2022-01-11 07:37:30|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|2
1641886670000|2022-01-11 07:37:50|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|0
1641886680000|2022-01-11 07:38:00|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|4
1641886710000|2022-01-11 07:38:30|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|5831.8|5825.8|0
1641886720000|2022-01-11 07:38:40|5832.1|5826.1|5832.8|5826.8|5832.8|5826.8|5832.1|5826.1|1
1641886820000|2022-01-11 07:40:20|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|1
1641886850000|2022-01-11 07:40:50|5835.5|5829.5|5834.1|5828.1|5835.5|5829.5|5834.1|5828.1|8
1641886860000|2022-01-11 07:41:00|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1641886880000|2022-01-11 07:41:20|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1641886900000|2022-01-11 07:41:40|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|2
1641886910000|2022-01-11 07:41:50|5832.6|5826.6|5835.4|5829.4|5835.4|5829.4|5832.6|5826.6|6
1641886970000|2022-01-11 07:42:50|5835.8|5829.8|5836.4|5830.4|5836.4|5830.4|5835.8|5829.8|0
1641886980000|2022-01-11 07:43:00|5836.9|5830.9|5837|5831|5837|5831|5836.9|5830.9|0
1641886990000|2022-01-11 07:43:10|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|1
1641887060000|2022-01-11 07:44:20|||||||||1
1641887080000|2022-01-11 07:44:40|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1641887090000|2022-01-11 07:44:50|||||||||1
1641887100000|2022-01-11 07:45:00|||||||||1
1641887140000|2022-01-11 07:45:40|5836|5830|5835|5829|5836|5830|5835|5829|2
1641887160000|2022-01-11 07:46:00|5835.5|5829.5|5835.1|5829.1|5835.5|5829.5|5835.1|5829.1|0
1641887170000|2022-01-11 07:46:10|5835.5|5829.5|5835.1|5829.1|5835.5|5829.5|5835.1|5829.1|0
1641887190000|2022-01-11 07:46:30|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1641887200000|2022-01-11 07:46:40|5835.1|5829.1|5835.1|5829.1|5835.5|5829.5|5835.1|5829.1|0
1641887210000|2022-01-11 07:46:50|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|6
1641887220000|2022-01-11 07:47:00|5831|5825|5830.9|5824.9|5831|5825|5830.9|5824.9|3
1641887280000|2022-01-11 07:48:00|5833|5827|5833|5827|5833|5827|5833|5827|1
1641887290000|2022-01-11 07:48:10|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1641887310000|2022-01-11 07:48:30|5833.5|5827.5|5834|5828|5834|5828|5833.5|5827.5|1
1641887320000|2022-01-11 07:48:40|5834.1|5828.1|5835.4|5829.4|5835.4|5829.4|5834.1|5828.1|1
1641887330000|2022-01-11 07:48:50|5837.9|5831.9|5836.1|5830.1|5837.9|5831.9|5836.1|5830.1|12
1641887340000|2022-01-11 07:49:00|5835.6|5829.6|5836.5|5830.5|5836.5|5830.5|5835.6|5829.6|0
1641887360000|2022-01-11 07:49:20|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1641887370000|2022-01-11 07:49:30|5835.8|5829.8|5835.6|5829.6|5835.8|5829.8|5835.6|5829.6|0
1641887450000|2022-01-11 07:50:50|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1641887480000|2022-01-11 07:51:20|5836|5830|5835.1|5829.1|5836|5830|5835.1|5829.1|1
1641887510000|2022-01-11 07:51:50|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|2
1641887570000|2022-01-11 07:52:50|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1641887640000|2022-01-11 07:54:00|5833.4|5827.4|5832.5|5826.5|5833.4|5827.4|5832.5|5826.5|0
1641887720000|2022-01-11 07:55:20|5832.6|5826.6|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|1
1641887740000|2022-01-11 07:55:40|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|1
1641887810000|2022-01-11 07:56:50|||||||||2
1641887820000|2022-01-11 07:57:00|5832|5826|5832|5826|5832|5826|5832|5826|0
1641887830000|2022-01-11 07:57:10|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5
1641887880000|2022-01-11 07:58:00|5833.4|5827.4|5832.5|5826.5|5833.4|5827.4|5832.5|5826.5|1
1641887920000|2022-01-11 07:58:40|5832.6|5826.6|5832.5|5826.5|5832.6|5826.6|5832.5|5826.5|1
1641887940000|2022-01-11 07:59:00|||||||||1
1641887970000|2022-01-11 07:59:30|5833|5827|5833|5827|5833|5827|5833|5827|0
1641887980000|2022-01-11 07:59:40|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|0
1641887990000|2022-01-11 07:59:50|||||||||1
1641888000000|2022-01-11 08:00:00|5833|5827|5833.9|5827.9|5833.9|5827.9|5833|5827|2
1641888010000|2022-01-11 08:00:10|5834|5828|5834|5828|5834|5828|5834|5828|0
1641888030000|2022-01-11 08:00:30|5833.6|5827.6|5833.5|5827.5|5833.6|5827.6|5833.5|5827.5|0
1641888050000|2022-01-11 08:00:50|5834|5828|5833.5|5827.5|5834|5828|5833.5|5827.5|0
1641888060000|2022-01-11 08:01:00|5833.9|5827.9|5834|5828|5834|5828|5833.9|5827.9|0
1641888070000|2022-01-11 08:01:10|||||||||2
1641888090000|2022-01-11 08:01:30|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5
1641888110000|2022-01-11 08:01:50|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|2
1641888160000|2022-01-11 08:02:40|5836|5830|5835.5|5829.5|5836.4|5830.4|5835.5|5829.5|0
1641888180000|2022-01-11 08:03:00|5836|5830|5836.4|5830.4|5836.4|5830.4|5836|5830|0
1641888200000|2022-01-11 08:03:20|5836|5830|5835|5829|5836|5830|5834.5|5828.5|1
1641888230000|2022-01-11 08:03:50|5834.5|5828.5|5835|5829|5835|5829|5834.5|5828.5|0
1641888240000|2022-01-11 08:04:00|5836.4|5830.4|5834.9|5828.9|5836.4|5830.4|5834.5|5828.5|5
1641888250000|2022-01-11 08:04:10|5835.4|5829.4|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|0
1641888290000|2022-01-11 08:04:50|5835|5829|5835.5|5829.5|5835.5|5829.5|5835|5829|0
1641888300000|2022-01-11 08:05:00|5836|5830|5836|5830|5836|5830|5836|5830|0
1641888310000|2022-01-11 08:05:10|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|2
1641888320000|2022-01-11 08:05:20|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1641888340000|2022-01-11 08:05:40|5837|5831|5835.5|5829.5|5837.4|5831.4|5835.5|5829.5|1
1641888350000|2022-01-11 08:05:50|5836|5830|5836.5|5830.5|5836.5|5830.5|5836|5830|0
1641888360000|2022-01-11 08:06:00|5836.9|5830.9|5837|5831|5837|5831|5836.9|5830.9|1
1641888370000|2022-01-11 08:06:10|5836.5|5830.5|5835.5|5829.5|5836.9|5830.9|5835|5829|3
1641888380000|2022-01-11 08:06:20|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1641888390000|2022-01-11 08:06:30|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1641888410000|2022-01-11 08:06:50|5834.5|5828.5|5834|5828|5834.5|5828.5|5834|5828|1
1641888420000|2022-01-11 08:07:00|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|1
1641888430000|2022-01-11 08:07:10|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1641888450000|2022-01-11 08:07:30|5835.8|5829.8|5834.5|5828.5|5835.8|5829.8|5834.5|5828.5|1
1641888460000|2022-01-11 08:07:40|||||||||1
1641888480000|2022-01-11 08:08:00|5835|5829|5835|5829|5835|5829|5835|5829|0
1641888490000|2022-01-11 08:08:10|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|2
1641888520000|2022-01-11 08:08:40|5834.9|5828.9|5835.4|5829.4|5835.4|5829.4|5834.9|5828.9|1
1641888530000|2022-01-11 08:08:50|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|1
1641888540000|2022-01-11 08:09:00|||||||||1
1641888570000|2022-01-11 08:09:30|5834.4|5828.4|5834|5828|5834.4|5828.4|5834|5828|0
1641888580000|2022-01-11 08:09:40|5832.5|5826.5|5832.9|5826.9|5832.9|5826.9|5832.5|5826.5|1
1641888590000|2022-01-11 08:09:50|5832.5|5826.5|5832.4|5826.4|5833.4|5827.4|5832.4|5826.4|1
1641888600000|2022-01-11 08:10:00|5831.9|5825.9|5831.5|5825.5|5831.9|5825.9|5831.5|5825.5|1
1641888610000|2022-01-11 08:10:10|5831.9|5825.9|5831.9|5825.9|5832.9|5826.9|5831|5825|2
1641888630000|2022-01-11 08:10:30|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|2
1641888640000|2022-01-11 08:10:40|5832|5826|5832|5826|5832|5826|5832|5826|0
1641888650000|2022-01-11 08:10:50|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|1
1641888660000|2022-01-11 08:11:00|5831.5|5825.5|5832|5826|5832|5826|5831.5|5825.5|0
1641888670000|2022-01-11 08:11:10|5830.5|5824.5|5831.4|5825.4|5831.4|5825.4|5830.5|5824.5|3
1641888680000|2022-01-11 08:11:20|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|1
1641888690000|2022-01-11 08:11:30|5831.4|5825.4|5831|5825|5831.4|5825.4|5831|5825|2
1641888700000|2022-01-11 08:11:40|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|2
1641888710000|2022-01-11 08:11:50|5831.2|5825.2|5830.5|5824.5|5831.2|5825.2|5830.5|5824.5|3
1641888720000|2022-01-11 08:12:00|5830.9|5824.9|5830.5|5824.5|5830.9|5824.9|5830.5|5824.5|1
1641888730000|2022-01-11 08:12:10|5830.6|5824.6|5831.5|5825.5|5832|5826|5830.6|5824.6|1
1641888740000|2022-01-11 08:12:20|5831.9|5825.9|5832.4|5826.4|5832.4|5826.4|5831.9|5825.9|4
1641888780000|2022-01-11 08:13:00|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|3
1641888810000|2022-01-11 08:13:30|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1641888820000|2022-01-11 08:13:40|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1641888840000|2022-01-11 08:14:00|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|1
1641888850000|2022-01-11 08:14:10|5831.5|5825.5|5832.5|5826.5|5832.5|5826.5|5831.5|5825.5|0
1641888860000|2022-01-11 08:14:20|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|1
1641888870000|2022-01-11 08:14:30|5832.9|5826.9|5832.5|5826.5|5832.9|5826.9|5832.5|5826.5|0
1641888880000|2022-01-11 08:14:40|5832.9|5826.9|5832.5|5826.5|5832.9|5826.9|5832.5|5826.5|0
1641888890000|2022-01-11 08:14:50|5832.9|5826.9|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|1
1641888900000|2022-01-11 08:15:00|5833.5|5827.5|5834.4|5828.4|5834.4|5828.4|5833.5|5827.5|1
1641888920000|2022-01-11 08:15:20|5835|5829|5835.5|5829.5|5835.5|5829.5|5834.9|5828.9|0
1641888930000|2022-01-11 08:15:30|5836|5830|5836|5830|5836|5830|5836|5830|0
1641888940000|2022-01-11 08:15:40|5835.5|5829.5|5836.9|5830.9|5836.9|5830.9|5835.5|5829.5|1
1641888950000|2022-01-11 08:15:50|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1641888960000|2022-01-11 08:16:00|5837.8|5831.8|5838|5832|5838.4|5832.4|5837.8|5831.8|4
1641888970000|2022-01-11 08:16:10|5837.9|5831.9|5837.5|5831.5|5837.9|5831.9|5837.5|5831.5|0
1641888980000|2022-01-11 08:16:20|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1641889010000|2022-01-11 08:16:50|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.1|5831.1|5
1641889020000|2022-01-11 08:17:00|5837.9|5831.9|5837.5|5831.5|5837.9|5831.9|5837.5|5831.5|0
1641889030000|2022-01-11 08:17:10|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1641889040000|2022-01-11 08:17:20|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1641889060000|2022-01-11 08:17:40|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1641889110000|2022-01-11 08:18:30|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|1
1641889130000|2022-01-11 08:18:50|5838.4|5832.4|5845.5|5839.5|5845.5|5839.5|5838.4|5832.4|9
1641889140000|2022-01-11 08:19:00|5845|5839|5844.5|5838.5|5845.5|5839.5|5844.1|5838.1|15
1641889150000|2022-01-11 08:19:10|5844.9|5838.9|5844|5838|5844.9|5838.9|5844|5838|0
1641889170000|2022-01-11 08:19:30|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.5|5838.5|0
1641889180000|2022-01-11 08:19:40|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1641889200000|2022-01-11 08:20:00|5844.9|5838.9|5845|5839|5845|5839|5844.9|5838.9|0
1641889210000|2022-01-11 08:20:10|5844.5|5838.5|5843.5|5837.5|5844.5|5838.5|5843.5|5837.5|4
1641889230000|2022-01-11 08:20:30|5845|5839|5844.5|5838.5|5845|5839|5844.5|5838.5|4
1641889250000|2022-01-11 08:20:50|5844.9|5838.9|5846.8|5840.8|5846.8|5840.8|5844.9|5838.9|1
1641889260000|2022-01-11 08:21:00|5847|5841|5847|5841|5847|5841|5847|5841|0
1641889310000|2022-01-11 08:21:50|5846.5|5840.5|5845.1|5839.1|5846.5|5840.5|5845.1|5839.1|8
1641889320000|2022-01-11 08:22:00|5845|5839|5842.9|5836.9|5845|5839|5841.6|5835.6|3
1641889330000|2022-01-11 08:22:10|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1641889390000|2022-01-11 08:23:10|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1641889420000|2022-01-11 08:23:40|5844|5838|5844|5838|5844|5838|5844|5838|0
1641889430000|2022-01-11 08:23:50|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|1
1641889450000|2022-01-11 08:24:10|5841.1|5835.1|5839|5833|5841.1|5835.1|5839|5833|4
1641889500000|2022-01-11 08:25:00|5838.1|5832.1|5837.1|5831.1|5838.1|5832.1|5837.1|5831.1|2
1641889520000|2022-01-11 08:25:20|5837.5|5831.5|5838.5|5832.5|5838.5|5832.5|5837.5|5831.5|1
1641889530000|2022-01-11 08:25:30|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1641889540000|2022-01-11 08:25:40|5837.1|5831.1|5837.6|5831.6|5838|5832|5837.1|5831.1|1
1641889550000|2022-01-11 08:25:50|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1641889570000|2022-01-11 08:26:10|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1641889580000|2022-01-11 08:26:20|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|1
1641889590000|2022-01-11 08:26:30|5836.8|5830.8|5836.1|5830.1|5836.8|5830.8|5836.1|5830.1|2
1641889600000|2022-01-11 08:26:40|5835.8|5829.8|5835.1|5829.1|5835.8|5829.8|5835.1|5829.1|0
1641889610000|2022-01-11 08:26:50|5835.5|5829.5|5829.6|5823.6|5835.5|5829.5|5829.6|5823.6|8
1641889620000|2022-01-11 08:27:00|5830.5|5824.5|5831|5825|5831|5825|5830.5|5824.5|7
1641889640000|2022-01-11 08:27:20|5831.4|5825.4|5831.5|5825.5|5831.5|5825.5|5831.4|5825.4|0
1641889650000|2022-01-11 08:27:30|5831|5825|5831|5825|5831|5825|5831|5825|0
1641889670000|2022-01-11 08:27:50|5831.1|5825.1|5832|5826|5832|5826|5831.1|5825.1|0
1641889740000|2022-01-11 08:29:00|||||||||2
1641889780000|2022-01-11 08:29:40|5831.5|5825.5|5832|5826|5832|5826|5831.5|5825.5|0
1641889790000|2022-01-11 08:29:50|5831.6|5825.6|5831.5|5825.5|5831.6|5825.6|5830.5|5824.5|4
1641889800000|2022-01-11 08:30:00|5831.1|5825.1|5830.1|5824.1|5831.1|5825.1|5830.1|5824.1|1
1641889820000|2022-01-11 08:30:20|5829.6|5823.6|5826.5|5820.5|5829.6|5823.6|5826.5|5820.5|2
1641889830000|2022-01-11 08:30:30|5827.4|5821.4|5827.5|5821.5|5827.5|5821.5|5827.4|5821.4|1
1641889860000|2022-01-11 08:31:00|5827.1|5821.1|5828.5|5822.5|5828.5|5822.5|5827|5821|3
1641889870000|2022-01-11 08:31:10|5828.9|5822.9|5829|5823|5829|5823|5828.9|5822.9|0
1641889910000|2022-01-11 08:31:50|5827.9|5821.9|5828.5|5822.5|5828.5|5822.5|5827.9|5821.9|5
1641889920000|2022-01-11 08:32:00|5828.9|5822.9|5829.5|5823.5|5829.5|5823.5|5828.9|5822.9|2
1641889930000|2022-01-11 08:32:10|5829.1|5823.1|5829|5823|5829.1|5823.1|5829|5823|0
1641889980000|2022-01-11 08:33:00|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1641890020000|2022-01-11 08:33:40|5830|5824|5830|5824|5830|5824|5830|5824|1
1641890040000|2022-01-11 08:34:00|5831|5825|5831|5825|5831|5825|5831|5825|2
1641890090000|2022-01-11 08:34:50|5830.3|5824.3|5826.5|5820.5|5830.3|5824.3|5825.5|5819.5|5
1641890100000|2022-01-11 08:35:00|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|1
1641890140000|2022-01-11 08:35:40|5827.4|5821.4|5831|5825|5831|5825|5827.4|5821.4|2
1641890150000|2022-01-11 08:35:50|5832|5826|5833.5|5827.5|5833.5|5827.5|5832|5826|1
1641890160000|2022-01-11 08:36:00|5833|5827|5833|5827|5833|5827|5833|5827|0
1641890210000|2022-01-11 08:36:50|5828.5|5822.5|5829.5|5823.5|5829.5|5823.5|5828.5|5822.5|5
1641890270000|2022-01-11 08:37:50|5829|5823|5830|5824|5830|5824|5829|5823|3
1641890280000|2022-01-11 08:38:00|5829.5|5823.5|5830.5|5824.5|5830.5|5824.5|5829.5|5823.5|0
1641890440000|2022-01-11 08:40:40|5833|5827|5833|5827|5833|5827|5833|5827|2
1641890450000|2022-01-11 08:40:50|5832|5826|5832|5826|5832.5|5826.5|5832|5826|1
1641890460000|2022-01-11 08:41:00|5831.6|5825.6|5832|5826|5832|5826|5831.6|5825.6|2
1641890470000|2022-01-11 08:41:10|5831.6|5825.6|5832|5826|5832|5826|5831.5|5825.5|2
1641890480000|2022-01-11 08:41:20|5831.5|5825.5|5831.1|5825.1|5831.5|5825.5|5831.1|5825.1|2
1641890490000|2022-01-11 08:41:30|5830.8|5824.8|5829|5823|5830.8|5824.8|5828|5822|1
1641890500000|2022-01-11 08:41:40|5828.6|5822.6|5828.5|5822.5|5828.6|5822.6|5828.5|5822.5|0
1641890510000|2022-01-11 08:41:50|5828|5822|5828|5822|5828|5822|5828|5822|4
1641890560000|2022-01-11 08:42:40|5827.5|5821.5|5826|5820|5827.5|5821.5|5826|5820|1
1641890600000|2022-01-11 08:43:20|5826.4|5820.4|5828|5822|5828|5822|5826.4|5820.4|1
1641890630000|2022-01-11 08:43:50|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1641890660000|2022-01-11 08:44:20|5828|5822|5828|5822|5828|5822|5828|5822|0
1641890680000|2022-01-11 08:44:40|5827.6|5821.6|5828|5822|5828|5822|5827.6|5821.6|1
1641890700000|2022-01-11 08:45:00|5827.8|5821.8|5825.5|5819.5|5827.8|5821.8|5825.5|5819.5|3
1641890710000|2022-01-11 08:45:10|5826|5820|5826|5820|5826|5820|5826|5820|1
1641890770000|2022-01-11 08:46:10|5826.9|5820.9|5828.5|5822.5|5828.5|5822.5|5826.9|5820.9|4
1641890780000|2022-01-11 08:46:20|5829|5823|5829|5823|5829|5823|5829|5823|1
1641890800000|2022-01-11 08:46:40|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1641890810000|2022-01-11 08:46:50|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|5829.5|5823.5|0
1641890820000|2022-01-11 08:47:00|5830.5|5824.5|5831.1|5825.1|5831.1|5825.1|5830.5|5824.5|3
1641890830000|2022-01-11 08:47:10|5830.5|5824.5|5831|5825|5831|5825|5830.5|5824.5|1
1641890840000|2022-01-11 08:47:20|5830.6|5824.6|5830.5|5824.5|5830.6|5824.6|5830.5|5824.5|1
1641890860000|2022-01-11 08:47:40|5830.6|5824.6|5831|5825|5831|5825|5830.6|5824.6|1
1641890940000|2022-01-11 08:49:00|5831.1|5825.1|5835|5829|5835|5829|5831.1|5825.1|4
1641890950000|2022-01-11 08:49:10|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1641890980000|2022-01-11 08:49:40|5836.5|5830.5|5837|5831|5837|5831|5836.5|5830.5|0
1641891000000|2022-01-11 08:50:00|5837.4|5831.4|5837.9|5831.9|5837.9|5831.9|5837.4|5831.4|0
1641891010000|2022-01-11 08:50:10|5838|5832|5838|5832|5838|5832|5838|5832|0
1641891060000|2022-01-11 08:51:00|5837.3|5831.3|5836|5830|5837.3|5831.3|5836|5830|5
1641891100000|2022-01-11 08:51:40|5835|5829|5835|5829|5835|5829|5835|5829|2
1641891210000|2022-01-11 08:53:30|5834.6|5828.6|5835|5829|5835|5829|5834.5|5828.5|0
1641891230000|2022-01-11 08:53:50|5834.5|5828.5|5835|5829|5835|5829|5834.5|5828.5|1
1641891240000|2022-01-11 08:54:00|5834.5|5828.5|5835|5829|5835|5829|5834.5|5828.5|1
1641891280000|2022-01-11 08:54:40|||||||||2
1641891310000|2022-01-11 08:55:10|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1641891320000|2022-01-11 08:55:20|5834.9|5828.9|5835|5829|5835|5829|5834.9|5828.9|0
1641891340000|2022-01-11 08:55:40|5834.5|5828.5|5834.5|5828.5|5834.9|5828.9|5834.5|5828.5|0
1641891350000|2022-01-11 08:55:50|5835|5829|5835|5829|5835|5829|5835|5829|0
1641891410000|2022-01-11 08:56:50|5834.9|5828.9|5835|5829|5835|5829|5834.9|5828.9|1
1641891420000|2022-01-11 08:57:00|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1641891460000|2022-01-11 08:57:40|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|1
1641891470000|2022-01-11 08:57:50|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|1
1641891480000|2022-01-11 08:58:00|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1641891510000|2022-01-11 08:58:30|5837.1|5831.1|5837|5831|5837.1|5831.1|5837|5831|1
1641891560000|2022-01-11 08:59:20|5837.4|5831.4|5838|5832|5838|5832|5837.4|5831.4|0
1641891600000|2022-01-11 09:00:00|5838.4|5832.4|5840.5|5834.5|5840.5|5834.5|5838.4|5832.4|3
1641891630000|2022-01-11 09:00:30|5841|5835|5839.5|5833.5|5841|5835|5838.6|5832.6|2
1641891650000|2022-01-11 09:00:50|5839|5833|5839.1|5833.1|5839.1|5833.1|5839|5833|0
1641891660000|2022-01-11 09:01:00|5839.5|5833.5|5838|5832|5839.5|5833.5|5838|5832|1
1641891690000|2022-01-11 09:01:30|5836.9|5830.9|5835.6|5829.6|5836.9|5830.9|5835.6|5829.6|0
1641891700000|2022-01-11 09:01:40|5836|5830|5835.6|5829.6|5836|5830|5835.6|5829.6|0
1641891710000|2022-01-11 09:01:50|5834.5|5828.5|5833|5827|5834.5|5828.5|5832.9|5826.9|3
1641891720000|2022-01-11 09:02:00|5833.5|5827.5|5833|5827|5833.5|5827.5|5833|5827|0
1641891770000|2022-01-11 09:02:50|5835|5829|5835|5829|5835|5829|5835|5829|1
1641891810000|2022-01-11 09:03:30|5834.5|5828.5|5833.5|5827.5|5834.5|5828.5|5833.5|5827.5|2
1641891820000|2022-01-11 09:03:40|5832.5|5826.5|5832.5|5826.5|5832.5|5826.5|5832|5826|3
1641891830000|2022-01-11 09:03:50|5831.9|5825.9|5829.5|5823.5|5831.9|5825.9|5829.5|5823.5|3
1641891840000|2022-01-11 09:04:00|5830|5824|5830.5|5824.5|5830.5|5824.5|5829.9|5823.9|0
1641891850000|2022-01-11 09:04:10|5830|5824|5829|5823|5830|5824|5829|5823|2
1641891860000|2022-01-11 09:04:20|5829.1|5823.1|5829.5|5823.5|5829.5|5823.5|5829.1|5823.1|0
1641891870000|2022-01-11 09:04:30|5829|5823|5829.5|5823.5|5829.5|5823.5|5829|5823|0
1641891890000|2022-01-11 09:04:50|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1641891920000|2022-01-11 09:05:20|5830.9|5824.9|5831|5825|5831|5825|5830.9|5824.9|0
1641891940000|2022-01-11 09:05:40|5831.5|5825.5|5832.5|5826.5|5832.5|5826.5|5831.5|5825.5|0
1641891950000|2022-01-11 09:05:50|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|1
1641891970000|2022-01-11 09:06:10|5835|5829|5834|5828|5835|5829|5834|5828|1
1641892000000|2022-01-11 09:06:40|5833.3|5827.3|5833|5827|5833.3|5827.3|5832.5|5826.5|1
1641892020000|2022-01-11 09:07:00|||||||||2
1641892030000|2022-01-11 09:07:10|5832.9|5826.9|5833|5827|5833|5827|5832.9|5826.9|0
1641892090000|2022-01-11 09:08:10|5833.1|5827.1|5833.9|5827.9|5833.9|5827.9|5833.1|5827.1|0
1641892110000|2022-01-11 09:08:30|5834|5828|5834|5828|5834|5828|5834|5828|0
1641892180000|2022-01-11 09:09:40|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1641892200000|2022-01-11 09:10:00|5836|5830|5836|5830|5836|5830|5836|5830|1
1641892240000|2022-01-11 09:10:40|5834|5828|5834|5828|5834|5828|5834|5828|4
1641892250000|2022-01-11 09:10:50|5834.4|5828.4|5835.5|5829.5|5835.5|5829.5|5834.4|5828.4|0
1641892260000|2022-01-11 09:11:00|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|0
1641892280000|2022-01-11 09:11:20|5835|5829|5834.5|5828.5|5835|5829|5834.5|5828.5|0
1641892290000|2022-01-11 09:11:30|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1641892320000|2022-01-11 09:12:00|5836|5830|5836.5|5830.5|5836.5|5830.5|5836|5830|0
1641892350000|2022-01-11 09:12:30|5838.9|5832.9|5839.5|5833.5|5840|5834|5838.5|5832.5|6
1641892370000|2022-01-11 09:12:50|5840.1|5834.1|5839|5833|5840.8|5834.8|5839|5833|2
1641892380000|2022-01-11 09:13:00|5839.5|5833.5|5839.5|5833.5|5840.5|5834.5|5839.5|5833.5|1
1641892390000|2022-01-11 09:13:10|5840.4|5834.4|5840.5|5834.5|5840.5|5834.5|5840.4|5834.4|0
1641892400000|2022-01-11 09:13:20|5839.5|5833.5|5839|5833|5840.5|5834.5|5839|5833|0
1641892410000|2022-01-11 09:13:30|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|2
1641892420000|2022-01-11 09:13:40|5840.9|5834.9|5841|5835|5841|5835|5840.9|5834.9|0
1641892430000|2022-01-11 09:13:50|5840.6|5834.6|5840.5|5834.5|5840.6|5834.6|5839.3|5833.3|2
1641892440000|2022-01-11 09:14:00|5840.9|5834.9|5841|5835|5841|5835|5840.9|5834.9|0
1641892470000|2022-01-11 09:14:30|5841.5|5835.5|5841|5835|5841.5|5835.5|5841|5835|1
1641892500000|2022-01-11 09:15:00|5841.4|5835.4|5841.5|5835.5|5842|5836|5841|5835|4
1641892510000|2022-01-11 09:15:10|5842|5836|5842|5836|5842|5836|5842|5836|0
1641892540000|2022-01-11 09:15:40|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|1
1641892560000|2022-01-11 09:16:00|5842.9|5836.9|5842.5|5836.5|5842.9|5836.9|5842.5|5836.5|0
1641892590000|2022-01-11 09:16:30|5842.9|5836.9|5843.5|5837.5|5843.5|5837.5|5842.9|5836.9|0
1641892600000|2022-01-11 09:16:40|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|0
1641892640000|2022-01-11 09:17:20|5843.5|5837.5|5844.5|5838.5|5844.5|5838.5|5843.5|5837.5|4
1641892650000|2022-01-11 09:17:30|5844.2|5838.2|5843.5|5837.5|5844.5|5838.5|5843.4|5837.4|2
1641892660000|2022-01-11 09:17:40|5843|5837|5843|5837|5843|5837|5843|5837|0
1641892670000|2022-01-11 09:17:50|5843.4|5837.4|5843.5|5837.5|5843.5|5837.5|5843.4|5837.4|0
1641892680000|2022-01-11 09:18:00|5844|5838|5844|5838|5844|5838|5844|5838|0
1641892690000|2022-01-11 09:18:10|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|0
1641892710000|2022-01-11 09:18:30|5844|5838|5844|5838|5844|5838|5844|5838|0
1641892720000|2022-01-11 09:18:40|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1641892730000|2022-01-11 09:18:50|5843.9|5837.9|5844|5838|5844.5|5838.5|5843.9|5837.9|0
1641892740000|2022-01-11 09:19:00|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|0
1641892750000|2022-01-11 09:19:10|5844|5838|5844.5|5838.5|5844.5|5838.5|5844|5838|0
1641892790000|2022-01-11 09:19:50|5845.3|5839.3|5845.5|5839.5|5845.5|5839.5|5845.3|5839.3|0
1641892800000|2022-01-11 09:20:00|5849|5843|5850.5|5844.5|5851.2|5845.2|5847.5|5841.5|15
1641892810000|2022-01-11 09:20:10|5850.4|5844.4|5851.8|5845.8|5852.7|5846.7|5850.4|5844.4|20
1641892820000|2022-01-11 09:20:20|5853.2|5847.2|5852.2|5846.2|5853.2|5847.2|5852.2|5846.2|7
1641892830000|2022-01-11 09:20:30|5852.3|5846.3|5852.2|5846.2|5852.3|5846.3|5852.2|5846.2|0
1641892860000|2022-01-11 09:21:00|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1641892910000|2022-01-11 09:21:50|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5
1641892920000|2022-01-11 09:22:00|5847.8|5841.8|5849.3|5843.3|5849.3|5843.3|5847.8|5841.8|0
1641892940000|2022-01-11 09:22:20|5849.8|5843.8|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|0
1641892950000|2022-01-11 09:22:30|5849.7|5843.7|5849.8|5843.8|5849.8|5843.8|5849.7|5843.7|0
1641892960000|2022-01-11 09:22:40|5850.3|5844.3|5849.3|5843.3|5850.3|5844.3|5849.3|5843.3|3
1641892970000|2022-01-11 09:22:50|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|1
1641892980000|2022-01-11 09:23:00|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|0
1641892990000|2022-01-11 09:23:10|5848.9|5842.9|5849.8|5843.8|5849.8|5843.8|5848.8|5842.8|0
1641893020000|2022-01-11 09:23:40|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|1
1641893030000|2022-01-11 09:23:50|5848.7|5842.7|5849.8|5843.8|5849.8|5843.8|5848.7|5842.7|0
1641893040000|2022-01-11 09:24:00|5850.2|5844.2|5847.3|5841.3|5850.2|5844.2|5846.9|5840.9|3
1641893060000|2022-01-11 09:24:20|5846.9|5840.9|5847.3|5841.3|5847.3|5841.3|5846.9|5840.9|0
1641893070000|2022-01-11 09:24:30|5846.9|5840.9|5846.4|5840.4|5846.9|5840.9|5846.4|5840.4|0
1641893080000|2022-01-11 09:24:40|5846.8|5840.8|5846.9|5840.9|5847.3|5841.3|5846.8|5840.8|0
1641893090000|2022-01-11 09:24:50|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|0
1641893100000|2022-01-11 09:25:00|5846.9|5840.9|5847.3|5841.3|5847.3|5841.3|5846.9|5840.9|1
1641893110000|2022-01-11 09:25:10|5847.8|5841.8|5846.8|5840.8|5848.3|5842.3|5846.8|5840.8|0
1641893120000|2022-01-11 09:25:20|5846.4|5840.4|5846.3|5840.3|5846.4|5840.4|5846.3|5840.3|0
1641893130000|2022-01-11 09:25:30|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1641893140000|2022-01-11 09:25:40|5846.4|5840.4|5846.3|5840.3|5846.4|5840.4|5846.3|5840.3|1
1641893160000|2022-01-11 09:26:00|5846.8|5840.8|5846.3|5840.3|5847.3|5841.3|5846.3|5840.3|0
1641893170000|2022-01-11 09:26:10|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|0
1641893190000|2022-01-11 09:26:30|5846.3|5840.3|5844.4|5838.4|5846.3|5840.3|5844.4|5838.4|0
1641893200000|2022-01-11 09:26:40|5844.3|5838.3|5844.4|5838.4|5844.4|5838.4|5844.3|5838.3|0
1641893210000|2022-01-11 09:26:50|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.4|5838.4|0
1641893220000|2022-01-11 09:27:00|5845.4|5839.4|5845.8|5839.8|5845.8|5839.8|5845.4|5839.4|2
1641893250000|2022-01-11 09:27:30|5845.7|5839.7|5843.8|5837.8|5845.7|5839.7|5843.8|5837.8|1
1641893260000|2022-01-11 09:27:40|||||||||1
1641893280000|2022-01-11 09:28:00|5844.4|5838.4|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|1
1641893290000|2022-01-11 09:28:10|5844.8|5838.8|5844.4|5838.4|5844.8|5838.8|5844.4|5838.4|0
1641893300000|2022-01-11 09:28:20|5843.9|5837.9|5843.8|5837.8|5843.9|5837.9|5843.8|5837.8|0
1641893320000|2022-01-11 09:28:40|5843.9|5837.9|5843.3|5837.3|5843.9|5837.9|5843.3|5837.3|2
1641893330000|2022-01-11 09:28:50|5843.7|5837.7|5843.8|5837.8|5843.8|5837.8|5843.7|5837.7|0
1641893340000|2022-01-11 09:29:00|5844.3|5838.3|5842.3|5836.3|5844.3|5838.3|5842.3|5836.3|7
1641893350000|2022-01-11 09:29:10|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1641893360000|2022-01-11 09:29:20|5841.7|5835.7|5839.8|5833.8|5841.7|5835.7|5839.2|5833.2|2
1641893370000|2022-01-11 09:29:30|5839.4|5833.4|5839.3|5833.3|5839.4|5833.4|5839.3|5833.3|0
1641893390000|2022-01-11 09:29:50|5838.8|5832.8|5839.3|5833.3|5839.3|5833.3|5838.8|5832.8|0
1641893400000|2022-01-11 09:30:00|5839.8|5833.8|5838.3|5832.3|5839.8|5833.8|5838.3|5832.3|0
1641893410000|2022-01-11 09:30:10|5836.3|5830.3|5836.8|5830.8|5836.8|5830.8|5836.3|5830.3|0
1641893430000|2022-01-11 09:30:30|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|0
1641893440000|2022-01-11 09:30:40|5836.4|5830.4|5835.5|5829.5|5836.5|5830.5|5835.5|5829.5|6
1641893450000|2022-01-11 09:30:50|5836.5|5830.5|5836|5830|5836.5|5830.5|5835.5|5829.5|0
1641893490000|2022-01-11 09:31:30|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835|5829|0
1641893510000|2022-01-11 09:31:50|5835.2|5829.2|5834.5|5828.5|5835.2|5829.2|5834.5|5828.5|0
1641893520000|2022-01-11 09:32:00|5834.9|5828.9|5835|5829|5835|5829|5834.9|5828.9|0
1641893530000|2022-01-11 09:32:10|5835.5|5829.5|5836.5|5830.5|5836.5|5830.5|5835.5|5829.5|1
1641893570000|2022-01-11 09:32:50|5836.2|5830.2|5836|5830|5836.2|5830.2|5836|5830|0
1641893580000|2022-01-11 09:33:00|5835.7|5829.7|5835.9|5829.9|5835.9|5829.9|5835.5|5829.5|1
1641893590000|2022-01-11 09:33:10|5836|5830|5836|5830|5836|5830|5836|5830|0
1641893610000|2022-01-11 09:33:30|5837|5831|5837|5831|5837|5831|5837|5831|3
1641893630000|2022-01-11 09:33:50|5837.8|5831.8|5838.5|5832.5|5839|5833|5837.8|5831.8|1
1641893640000|2022-01-11 09:34:00|5838|5832|5840.5|5834.5|5841|5835|5838|5832|7
1641893670000|2022-01-11 09:34:30|5841|5835|5841|5835|5841|5835|5841|5835|0
1641893680000|2022-01-11 09:34:40|5840.5|5834.5|5841|5835|5841|5835|5840.5|5834.5|0
1641893690000|2022-01-11 09:34:50|5840.7|5834.7|5842|5836|5842|5836|5840.5|5834.5|0
1641893700000|2022-01-11 09:35:00|5842.4|5836.4|5842|5836|5842.5|5836.5|5842|5836|1
1641893710000|2022-01-11 09:35:10|5841.2|5835.2|5841.5|5835.5|5841.5|5835.5|5840.9|5834.9|3
1641893720000|2022-01-11 09:35:20|5842|5836|5843.4|5837.4|5843.4|5837.4|5842|5836|2
1641893730000|2022-01-11 09:35:30|||||||||1
1641893750000|2022-01-11 09:35:50|5843|5837|5839.5|5833.5|5843.4|5837.4|5839.5|5833.5|5
1641893760000|2022-01-11 09:36:00|5839.9|5833.9|5840|5834|5840.5|5834.5|5839.9|5833.9|0
1641893780000|2022-01-11 09:36:20|||||||||1
1641893800000|2022-01-11 09:36:40|5840.4|5834.4|5840.5|5834.5|5840.5|5834.5|5840.4|5834.4|0
1641893810000|2022-01-11 09:36:50|5841.9|5835.9|5842.4|5836.4|5842.4|5836.4|5841.9|5835.9|8
1641893880000|2022-01-11 09:38:00|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|1
1641893940000|2022-01-11 09:39:00|5842.4|5836.4|5840.9|5834.9|5842.4|5836.4|5839.5|5833.5|5
1641893970000|2022-01-11 09:39:30|5841.3|5835.3|5841.4|5835.4|5841.4|5835.4|5841.3|5835.3|0
1641893980000|2022-01-11 09:39:40|5842.2|5836.2|5843.7|5837.7|5844.2|5838.2|5842.2|5836.2|2
1641893990000|2022-01-11 09:39:50|5843.8|5837.8|5842.8|5836.8|5844.2|5838.2|5842.8|5836.8|0
1641894000000|2022-01-11 09:40:00|5843.2|5837.2|5842.8|5836.8|5843.2|5837.2|5842.8|5836.8|0
1641894040000|2022-01-11 09:40:40|5843.2|5837.2|5843.3|5837.3|5843.3|5837.3|5843.2|5837.2|0
1641894050000|2022-01-11 09:40:50|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.5|5836.5|1
1641894060000|2022-01-11 09:41:00|5843.3|5837.3|5843.8|5837.8|5843.8|5837.8|5843.3|5837.3|1
1641894120000|2022-01-11 09:42:00|5844.3|5838.3|5844.7|5838.7|5844.7|5838.7|5844.3|5838.3|1
1641894130000|2022-01-11 09:42:10|5845.9|5839.9|5845.5|5839.5|5845.9|5839.9|5845.5|5839.5|1
1641894140000|2022-01-11 09:42:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1641894150000|2022-01-11 09:42:30|5845.3|5839.3|5845.4|5839.4|5845.4|5839.4|5845.3|5839.3|0
1641894160000|2022-01-11 09:42:40|5845|5839|5845.9|5839.9|5845.9|5839.9|5845|5839|0
1641894170000|2022-01-11 09:42:50|5845.8|5839.8|5845.9|5839.9|5845.9|5839.9|5845.8|5839.8|0
1641894180000|2022-01-11 09:43:00|5846.4|5840.4|5845.9|5839.9|5846.9|5840.9|5845.9|5839.9|2
1641894190000|2022-01-11 09:43:10|5846.3|5840.3|5845.9|5839.9|5846.4|5840.4|5845.9|5839.9|0
1641894200000|2022-01-11 09:43:20|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|2
1641894240000|2022-01-11 09:44:00|5844.8|5838.8|5844.3|5838.3|5844.8|5838.8|5842.9|5836.9|5
1641894250000|2022-01-11 09:44:10|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|2
1641894260000|2022-01-11 09:44:20|5845.4|5839.4|5843.9|5837.9|5845.4|5839.4|5843.4|5837.4|2
1641894270000|2022-01-11 09:44:30|5844.3|5838.3|5844.4|5838.4|5844.4|5838.4|5844.3|5838.3|0
1641894280000|2022-01-11 09:44:40|5844.8|5838.8|5844.9|5838.9|5844.9|5838.9|5844.4|5838.4|0
1641894300000|2022-01-11 09:45:00|5845.3|5839.3|5845.4|5839.4|5845.4|5839.4|5845.3|5839.3|0
1641894360000|2022-01-11 09:46:00|5844.7|5838.7|5843.3|5837.3|5844.7|5838.7|5843.3|5837.3|3
1641894380000|2022-01-11 09:46:20|5844.3|5838.3|5844.4|5838.4|5844.4|5838.4|5844.3|5838.3|0
1641894390000|2022-01-11 09:46:30|5844.9|5838.9|5843.9|5837.9|5845.4|5839.4|5843.9|5837.9|1
1641894400000|2022-01-11 09:46:40|5843.5|5837.5|5843.3|5837.3|5843.5|5837.5|5843.3|5837.3|0
1641894420000|2022-01-11 09:47:00|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1641894480000|2022-01-11 09:48:00|5842.9|5836.9|5843.4|5837.4|5843.4|5837.4|5842.9|5836.9|0
1641894500000|2022-01-11 09:48:20|5843|5837|5842.9|5836.9|5843|5837|5842.9|5836.9|0
1641894540000|2022-01-11 09:49:00|||||||||5
1641894560000|2022-01-11 09:49:20|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|2
1641894580000|2022-01-11 09:49:40|5843.9|5837.9|5844.4|5838.4|5844.4|5838.4|5843.9|5837.9|0
1641894590000|2022-01-11 09:49:50|5845.2|5839.2|5844.4|5838.4|5845.2|5839.2|5844.4|5838.4|1
1641894630000|2022-01-11 09:50:30|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|1
1641894640000|2022-01-11 09:50:40|5844.5|5838.5|5844.4|5838.4|5844.5|5838.5|5844.4|5838.4|0
1641894650000|2022-01-11 09:50:50|5843.4|5837.4|5843.9|5837.9|5843.9|5837.9|5843.4|5837.4|1
1641894660000|2022-01-11 09:51:00|5843.8|5837.8|5843.3|5837.3|5843.9|5837.9|5843.3|5837.3|0
1641894670000|2022-01-11 09:51:10|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|6
1641894680000|2022-01-11 09:51:20|5843.3|5837.3|5844.3|5838.3|5844.3|5838.3|5843.3|5837.3|0
1641894720000|2022-01-11 09:52:00|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|0
1641894730000|2022-01-11 09:52:10|5843.8|5837.8|5843.8|5837.8|5844.3|5838.3|5843.7|5837.7|3
1641894740000|2022-01-11 09:52:20|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5843.3|5837.3|2
1641894760000|2022-01-11 09:52:40|5844.7|5838.7|5844.3|5838.3|5844.7|5838.7|5844.3|5838.3|0
1641894810000|2022-01-11 09:53:30|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1641894830000|2022-01-11 09:53:50|5845.2|5839.2|5846.3|5840.3|5846.3|5840.3|5845.2|5839.2|1
1641894840000|2022-01-11 09:54:00|5846.7|5840.7|5843.2|5837.2|5846.7|5840.7|5843.2|5837.2|6
1641894900000|2022-01-11 09:55:00|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1641894910000|2022-01-11 09:55:10|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|5843.2|5837.2|0
1641894920000|2022-01-11 09:55:20|5842.8|5836.8|5840.3|5834.3|5843.2|5837.2|5840.3|5834.3|3
1641894930000|2022-01-11 09:55:30|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1641894940000|2022-01-11 09:55:40|5841.2|5835.2|5840.8|5834.8|5841.2|5835.2|5840.8|5834.8|1
1641894950000|2022-01-11 09:55:50|5841.3|5835.3|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|1
1641894990000|2022-01-11 09:56:30|5841.3|5835.3|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|6
1641895000000|2022-01-11 09:56:40|5841.2|5835.2|5839.7|5833.7|5841.7|5835.7|5839.7|5833.7|3
1641895010000|2022-01-11 09:56:50|5839.8|5833.8|5838.9|5832.9|5839.8|5833.8|5838.9|5832.9|21
1641895020000|2022-01-11 09:57:00|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1641895030000|2022-01-11 09:57:10|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|2
1641895050000|2022-01-11 09:57:30|5835.2|5829.2|5833.3|5827.3|5835.2|5829.2|5832.9|5826.9|4
1641895070000|2022-01-11 09:57:50|5832.8|5826.8|5833.3|5827.3|5833.3|5827.3|5832.8|5826.8|4
1641895090000|2022-01-11 09:58:10|5833.2|5827.2|5831.3|5825.3|5833.2|5827.2|5831.3|5825.3|1
1641895100000|2022-01-11 09:58:20|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831.3|5825.3|0
1641895110000|2022-01-11 09:58:30|5832|5826|5832.4|5826.4|5832.4|5826.4|5832|5826|0
1641895120000|2022-01-11 09:58:40|5832.8|5826.8|5832.9|5826.9|5832.9|5826.9|5832.8|5826.8|1
1641895130000|2022-01-11 09:58:50|5832.5|5826.5|5834.3|5828.3|5834.3|5828.3|5832.3|5826.3|1
1641895170000|2022-01-11 09:59:30|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|0
1641895190000|2022-01-11 09:59:50|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|0
1641895200000|2022-01-11 10:00:00|5834.7|5828.7|5835.2|5829.2|5835.2|5829.2|5834.7|5828.7|0
1641895210000|2022-01-11 10:00:10|5835.3|5829.3|5834.8|5828.8|5835.3|5829.3|5834.8|5828.8|0
1641895230000|2022-01-11 10:00:30|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|1
1641895240000|2022-01-11 10:00:40|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|1
1641895260000|2022-01-11 10:01:00|5835.2|5829.2|5834.8|5828.8|5835.2|5829.2|5834.3|5828.3|1
1641895290000|2022-01-11 10:01:30|5835.2|5829.2|5836.8|5830.8|5836.8|5830.8|5835.2|5829.2|4
1641895320000|2022-01-11 10:02:00|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.2|5832.2|1
1641895350000|2022-01-11 10:02:30|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|0
1641895360000|2022-01-11 10:02:40|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1641895370000|2022-01-11 10:02:50|5838.2|5832.2|5838.3|5832.3|5838.3|5832.3|5838.2|5832.2|1
1641895380000|2022-01-11 10:03:00|5838.2|5832.2|5838.3|5832.3|5838.3|5832.3|5837.8|5831.8|0
1641895390000|2022-01-11 10:03:10|5838.2|5832.2|5838.3|5832.3|5838.3|5832.3|5838.2|5832.2|0
1641895400000|2022-01-11 10:03:20|5838.2|5832.2|5838.3|5832.3|5838.3|5832.3|5838.2|5832.2|0
1641895410000|2022-01-11 10:03:30|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|2
1641895420000|2022-01-11 10:03:40|5838.4|5832.4|5838.3|5832.3|5838.4|5832.4|5838.2|5832.2|0
1641895430000|2022-01-11 10:03:50|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|0
1641895440000|2022-01-11 10:04:00|5838|5832|5836.8|5830.8|5839.3|5833.3|5836.8|5830.8|3
1641895450000|2022-01-11 10:04:10|5836.4|5830.4|5836.3|5830.3|5836.4|5830.4|5836.3|5830.3|0
1641895460000|2022-01-11 10:04:20|5835.8|5829.8|5836.3|5830.3|5836.3|5830.3|5835.8|5829.8|5
1641895500000|2022-01-11 10:05:00|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|10
1641895530000|2022-01-11 10:05:30|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|1
1641895540000|2022-01-11 10:05:40|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|3
1641895550000|2022-01-11 10:05:50|5838.3|5832.3|5838.4|5832.4|5838.4|5832.4|5838.3|5832.3|0
1641895560000|2022-01-11 10:06:00|5838.7|5832.7|5843.2|5837.2|5843.3|5837.3|5838.7|5832.7|14
1641895570000|2022-01-11 10:06:10|5843.3|5837.3|5843.3|5837.3|5843.8|5837.8|5843.3|5837.3|0
1641895590000|2022-01-11 10:06:30|||||||||1
1641895600000|2022-01-11 10:06:40|5843.8|5837.8|5844.3|5838.3|5844.8|5838.8|5843.8|5837.8|0
1641895610000|2022-01-11 10:06:50|5844.7|5838.7|5844.8|5838.8|5844.8|5838.8|5844.7|5838.7|0
1641895620000|2022-01-11 10:07:00|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|1
1641895640000|2022-01-11 10:07:20|5845.2|5839.2|5844.8|5838.8|5845.2|5839.2|5844.8|5838.8|0
1641895660000|2022-01-11 10:07:40|5843.2|5837.2|5843.3|5837.3|5843.8|5837.8|5843.2|5837.2|3
1641895680000|2022-01-11 10:08:00|5843.8|5837.8|5844.3|5838.3|5844.3|5838.3|5843.8|5837.8|1
1641895740000|2022-01-11 10:09:00|5844.8|5838.8|5844.8|5838.8|5845.3|5839.3|5844.7|5838.7|0
1641895760000|2022-01-11 10:09:20|5844.4|5838.4|5843.8|5837.8|5844.4|5838.4|5843.8|5837.8|2
1641895770000|2022-01-11 10:09:30|5842.8|5836.8|5842.4|5836.4|5842.8|5836.8|5842.4|5836.4|2
1641895790000|2022-01-11 10:09:50|5843.5|5837.5|5841.4|5835.4|5843.5|5837.5|5841.4|5835.4|3
1641895800000|2022-01-11 10:10:00|5841|5835|5841.8|5835.8|5841.8|5835.8|5841|5835|0
1641895850000|2022-01-11 10:10:50|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|1
1641895860000|2022-01-11 10:11:00|5843|5837|5842.3|5836.3|5843|5837|5841.5|5835.5|0
1641895870000|2022-01-11 10:11:10|5842.7|5836.7|5842.8|5836.8|5842.8|5836.8|5842.7|5836.7|0
1641895910000|2022-01-11 10:11:50|||||||||1
1641895920000|2022-01-11 10:12:00|5842.3|5836.3|5843.3|5837.3|5843.3|5837.3|5841.8|5835.8|4
1641895930000|2022-01-11 10:12:10|5842.8|5836.8|5841.3|5835.3|5842.8|5836.8|5841.3|5835.3|3
1641895940000|2022-01-11 10:12:20|5839.8|5833.8|5841.3|5835.3|5841.3|5835.3|5839.8|5833.8|1
1641895960000|2022-01-11 10:12:40|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1641895970000|2022-01-11 10:12:50|5841.3|5835.3|5841.4|5835.4|5841.4|5835.4|5841.3|5835.3|0
1641895980000|2022-01-11 10:13:00|5841.8|5835.8|5840.8|5834.8|5841.8|5835.8|5840.3|5834.3|5
1641895990000|2022-01-11 10:13:10|5841.3|5835.3|5840.8|5834.8|5841.3|5835.3|5840.8|5834.8|0
1641896010000|2022-01-11 10:13:30|5841.3|5835.3|5843.8|5837.8|5844.3|5838.3|5841.3|5835.3|1
1641896020000|2022-01-11 10:13:40|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|0
1641896040000|2022-01-11 10:14:00|5843.8|5837.8|5843.3|5837.3|5843.8|5837.8|5843.3|5837.3|2
1641896090000|2022-01-11 10:14:50|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|1
1641896110000|2022-01-11 10:15:10|5844.2|5838.2|5843.3|5837.3|5844.2|5838.2|5843.3|5837.3|10
1641896120000|2022-01-11 10:15:20|5842.9|5836.9|5843.2|5837.2|5843.2|5837.2|5842.9|5836.9|0
1641896130000|2022-01-11 10:15:30|5843.3|5837.3|5843.3|5837.3|5844.3|5838.3|5843.3|5837.3|1
1641896160000|2022-01-11 10:16:00|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|0
1641896170000|2022-01-11 10:16:10|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|1
1641896180000|2022-01-11 10:16:20|5842.2|5836.2|5841.7|5835.7|5842.2|5836.2|5841.7|5835.7|3
1641896210000|2022-01-11 10:16:50|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1641896220000|2022-01-11 10:17:00|5842.6|5836.6|5842.7|5836.7|5842.7|5836.7|5842.6|5836.6|0
1641896240000|2022-01-11 10:17:20|||||||||1
1641896270000|2022-01-11 10:17:50|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|2
1641896280000|2022-01-11 10:18:00|5845.7|5839.7|5846.8|5840.8|5846.8|5840.8|5845.7|5839.7|1
1641896290000|2022-01-11 10:18:10|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|2
1641896300000|2022-01-11 10:18:20|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|1
1641896320000|2022-01-11 10:18:40|5847.2|5841.2|5846.8|5840.8|5847.3|5841.3|5846.8|5840.8|1
1641896340000|2022-01-11 10:19:00|5845.8|5839.8|5845.3|5839.3|5845.8|5839.8|5845.2|5839.2|2
1641896350000|2022-01-11 10:19:10|5845.8|5839.8|5843.3|5837.3|5845.8|5839.8|5843.3|5837.3|6
1641896360000|2022-01-11 10:19:20|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|0
1641896370000|2022-01-11 10:19:30|5843.8|5837.8|5843.3|5837.3|5844.3|5838.3|5843.3|5837.3|2
1641896400000|2022-01-11 10:20:00|5844.8|5838.8|5843.3|5837.3|5844.8|5838.8|5843.3|5837.3|2
1641896410000|2022-01-11 10:20:10|5843.7|5837.7|5843.8|5837.8|5843.8|5837.8|5843.7|5837.7|0
1641896420000|2022-01-11 10:20:20|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|0
1641896470000|2022-01-11 10:21:10|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5839.9|5833.9|2
1641896480000|2022-01-11 10:21:20|5839.9|5833.9|5840.3|5834.3|5840.3|5834.3|5839.9|5833.9|0
1641896490000|2022-01-11 10:21:30|5839.9|5833.9|5838.9|5832.9|5839.9|5833.9|5838.7|5832.7|1
1641896530000|2022-01-11 10:22:10|5839.3|5833.3|5839.8|5833.8|5839.8|5833.8|5839.3|5833.3|1
1641896550000|2022-01-11 10:22:30|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|0
1641896570000|2022-01-11 10:22:50|5838.9|5832.9|5838.4|5832.4|5838.9|5832.9|5838.4|5832.4|0
1641896580000|2022-01-11 10:23:00|5838.8|5832.8|5839.3|5833.3|5839.3|5833.3|5838.8|5832.8|2
1641896640000|2022-01-11 10:24:00|5840.3|5834.3|5841.3|5835.3|5841.3|5835.3|5840.3|5834.3|1
1641896680000|2022-01-11 10:24:40|5840.9|5834.9|5842.3|5836.3|5842.3|5836.3|5840.9|5834.9|0
1641896690000|2022-01-11 10:24:50|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|1
1641896730000|2022-01-11 10:25:30|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|2
1641896740000|2022-01-11 10:25:40|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1641896750000|2022-01-11 10:25:50|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|0
1641896760000|2022-01-11 10:26:00|5843.8|5837.8|5843.3|5837.3|5843.8|5837.8|5843.3|5837.3|1
1641896770000|2022-01-11 10:26:10|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|0
1641896810000|2022-01-11 10:26:50|||||||||2
1641896820000|2022-01-11 10:27:00|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1641896830000|2022-01-11 10:27:10|5841.6|5835.6|5840.8|5834.8|5841.6|5835.6|5840.8|5834.8|3
1641896930000|2022-01-11 10:28:50|5841.8|5835.8|5841.3|5835.3|5841.8|5835.8|5841.3|5835.3|3
1641896940000|2022-01-11 10:29:00|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|1
1641896980000|2022-01-11 10:29:40|5840.3|5834.3|5839.3|5833.3|5840.3|5834.3|5839.3|5833.3|1
1641897040000|2022-01-11 10:30:40|5838.9|5832.9|5838.8|5832.8|5838.9|5832.9|5838.8|5832.8|0
1641897050000|2022-01-11 10:30:50|5838.3|5832.3|5839.7|5833.7|5839.7|5833.7|5838.3|5832.3|0
1641897060000|2022-01-11 10:31:00|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.3|5833.3|0
1641897070000|2022-01-11 10:31:10|5839.7|5833.7|5839.8|5833.8|5839.8|5833.8|5839.7|5833.7|0
1641897080000|2022-01-11 10:31:20|5839.7|5833.7|5839.3|5833.3|5839.7|5833.7|5839.3|5833.3|0
1641897120000|2022-01-11 10:32:00|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|1
1641897130000|2022-01-11 10:32:10|5838.9|5832.9|5839.3|5833.3|5839.3|5833.3|5838.8|5832.8|0
1641897140000|2022-01-11 10:32:20|5838.8|5832.8|5838.3|5832.3|5838.8|5832.8|5838.3|5832.3|0
1641897180000|2022-01-11 10:33:00|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1641897200000|2022-01-11 10:33:20|5838.3|5832.3|5839.7|5833.7|5839.7|5833.7|5838.3|5832.3|1
1641897210000|2022-01-11 10:33:30|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1641897220000|2022-01-11 10:33:40|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|5839.3|5833.3|0
1641897230000|2022-01-11 10:33:50|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1641897240000|2022-01-11 10:34:00|5839.3|5833.3|5839.8|5833.8|5839.8|5833.8|5839.3|5833.3|0
1641897280000|2022-01-11 10:34:40|5840.2|5834.2|5840.4|5834.4|5840.4|5834.4|5840.2|5834.2|0
1641897300000|2022-01-11 10:35:00|||||||||1
1641897320000|2022-01-11 10:35:20|5840.8|5834.8|5841.8|5835.8|5841.8|5835.8|5840.8|5834.8|1
1641897340000|2022-01-11 10:35:40|5841.9|5835.9|5841.8|5835.8|5841.9|5835.9|5841.8|5835.8|0
1641897350000|2022-01-11 10:35:50|5841.3|5835.3|5841.8|5835.8|5841.8|5835.8|5841.3|5835.3|1
1641897410000|2022-01-11 10:36:50|5842.3|5836.3|5844.3|5838.3|5844.3|5838.3|5842.3|5836.3|3
1641897420000|2022-01-11 10:37:00|5845.1|5839.1|5845.8|5839.8|5845.8|5839.8|5845.1|5839.1|0
1641897440000|2022-01-11 10:37:20|5845.4|5839.4|5845.3|5839.3|5845.4|5839.4|5845.3|5839.3|0
1641897470000|2022-01-11 10:37:50|||||||||1
1641897480000|2022-01-11 10:38:00|5845.8|5839.8|5844.8|5838.8|5845.8|5839.8|5844.8|5838.8|2
1641897490000|2022-01-11 10:38:10|5844.4|5838.4|5844.3|5838.3|5844.4|5838.4|5844.3|5838.3|0
1641897500000|2022-01-11 10:38:20|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|1
1641897600000|2022-01-11 10:40:00|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|0
1641897620000|2022-01-11 10:40:20|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|1
1641897650000|2022-01-11 10:40:50|5845.8|5839.8|5846.3|5840.3|5846.9|5840.9|5845.8|5839.8|2
1641897710000|2022-01-11 10:41:50|5846.7|5840.7|5846.3|5840.3|5846.7|5840.7|5846.3|5840.3|1
1641897780000|2022-01-11 10:43:00|5846.2|5840.2|5846.3|5840.3|5846.3|5840.3|5846.2|5840.2|2
1641897860000|2022-01-11 10:44:20|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1641897870000|2022-01-11 10:44:30|5847.2|5841.2|5845.3|5839.3|5847.2|5841.2|5845.3|5839.3|1
1641897890000|2022-01-11 10:44:50|5844.8|5838.8|5845.3|5839.3|5845.3|5839.3|5844.8|5838.8|0
1641897950000|2022-01-11 10:45:50|5846.1|5840.1|5845.3|5839.3|5846.1|5840.1|5845.3|5839.3|1
1641897990000|2022-01-11 10:46:30|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1641898000000|2022-01-11 10:46:40|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|0
1641898010000|2022-01-11 10:46:50|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|1
1641898020000|2022-01-11 10:47:00|5845.5|5839.5|5848.3|5842.3|5848.3|5842.3|5845.5|5839.5|7
1641898030000|2022-01-11 10:47:10|5849.2|5843.2|5848.4|5842.4|5849.3|5843.3|5848.4|5842.4|1
1641898040000|2022-01-11 10:47:20|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1641898050000|2022-01-11 10:47:30|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|0
1641898060000|2022-01-11 10:47:40|5847.9|5841.9|5848.3|5842.3|5848.9|5842.9|5847.9|5841.9|3
1641898070000|2022-01-11 10:47:50|5849.3|5843.3|5848.3|5842.3|5849.3|5843.3|5848.3|5842.3|0
1641898080000|2022-01-11 10:48:00|5848.2|5842.2|5848.3|5842.3|5848.3|5842.3|5848.2|5842.2|0
1641898090000|2022-01-11 10:48:10|5847.8|5841.8|5848.3|5842.3|5848.3|5842.3|5847.7|5841.7|0
1641898140000|2022-01-11 10:49:00|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|2
1641898170000|2022-01-11 10:49:30|5846.8|5840.8|5846.3|5840.3|5847.3|5841.3|5846.3|5840.3|0
1641898180000|2022-01-11 10:49:40|5845.8|5839.8|5842.8|5836.8|5845.8|5839.8|5842.8|5836.8|3
1641898190000|2022-01-11 10:49:50|5843.2|5837.2|5843.3|5837.3|5843.3|5837.3|5843.2|5837.2|0
1641898210000|2022-01-11 10:50:10|5843.8|5837.8|5845.3|5839.3|5845.3|5839.3|5843.8|5837.8|0
1641898220000|2022-01-11 10:50:20|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1641898230000|2022-01-11 10:50:30|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|0
1641898250000|2022-01-11 10:50:50|5845.4|5839.4|5845.3|5839.3|5845.9|5839.9|5845.3|5839.3|1
1641898260000|2022-01-11 10:51:00|5844.9|5838.9|5845.3|5839.3|5845.3|5839.3|5844.8|5838.8|0
1641898270000|2022-01-11 10:51:10|5844.8|5838.8|5844.8|5838.8|5845.3|5839.3|5844.8|5838.8|0
1641898290000|2022-01-11 10:51:30|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|0
1641898310000|2022-01-11 10:51:50|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|1
1641898330000|2022-01-11 10:52:10|5846.7|5840.7|5846.8|5840.8|5846.8|5840.8|5846.7|5840.7|0
1641898380000|2022-01-11 10:53:00|5847.3|5841.3|5847.3|5841.3|5848.9|5842.9|5847.3|5841.3|2
1641898390000|2022-01-11 10:53:10|5846.8|5840.8|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|0
1641898400000|2022-01-11 10:53:20|5846.8|5840.8|5848.3|5842.3|5848.3|5842.3|5846.8|5840.8|0
1641898410000|2022-01-11 10:53:30|5848.8|5842.8|5848.8|5842.8|5849.3|5843.3|5848.8|5842.8|1
1641898450000|2022-01-11 10:54:10|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|0
1641898470000|2022-01-11 10:54:30|5849.7|5843.7|5850.8|5844.8|5850.8|5844.8|5849.7|5843.7|1
1641898480000|2022-01-11 10:54:40|5851.2|5845.2|5850.3|5844.3|5852.2|5846.2|5850.3|5844.3|6
1641898510000|2022-01-11 10:55:10|5849.8|5843.8|5850.3|5844.3|5850.3|5844.3|5849.8|5843.8|3
1641898550000|2022-01-11 10:55:50|5851.3|5845.3|5852.3|5846.3|5852.3|5846.3|5851.3|5845.3|0
1641898560000|2022-01-11 10:56:00|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|2
1641898570000|2022-01-11 10:56:10|||||||||2
1641898580000|2022-01-11 10:56:20|5851.6|5845.6|5849.3|5843.3|5851.6|5845.6|5849.3|5843.3|1
1641898610000|2022-01-11 10:56:50|||||||||1
1641898620000|2022-01-11 10:57:00|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|0
1641898650000|2022-01-11 10:57:30|5851.7|5845.7|5852.2|5846.2|5852.2|5846.2|5850.8|5844.8|17
1641898720000|2022-01-11 10:58:40|||||||||1
1641898750000|2022-01-11 10:59:10|5852.6|5846.6|5852.7|5846.7|5852.7|5846.7|5852.6|5846.6|0
1641898760000|2022-01-11 10:59:20|5852.3|5846.3|5852.7|5846.7|5852.7|5846.7|5852.3|5846.3|0
1641898800000|2022-01-11 11:00:00|5852.3|5846.3|5850.8|5844.8|5852.3|5846.3|5850.8|5844.8|3
1641898810000|2022-01-11 11:00:10|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1641898860000|2022-01-11 11:01:00|5849.8|5843.8|5847.3|5841.3|5849.8|5843.8|5847.3|5841.3|1
1641898910000|2022-01-11 11:01:50|5847.8|5841.8|5847.3|5841.3|5847.8|5841.8|5847.3|5841.3|0
1641898920000|2022-01-11 11:02:00|5847.7|5841.7|5847.8|5841.8|5847.8|5841.8|5847.7|5841.7|0
1641898930000|2022-01-11 11:02:10|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1641898960000|2022-01-11 11:02:40|5847.8|5841.8|5848.3|5842.3|5848.3|5842.3|5847.8|5841.8|0
1641898970000|2022-01-11 11:02:50|5849.8|5843.8|5850.3|5844.3|5850.3|5844.3|5849.8|5843.8|10
1641899000000|2022-01-11 11:03:20|5848.8|5842.8|5847.4|5841.4|5848.8|5842.8|5845.8|5839.8|5
1641899010000|2022-01-11 11:03:30|5847.3|5841.3|5847.8|5841.8|5847.8|5841.8|5847.3|5841.3|0
1641899020000|2022-01-11 11:03:40|5848|5842|5849.3|5843.3|5849.3|5843.3|5848|5842|7
1641899040000|2022-01-11 11:04:00|5849.2|5843.2|5849.3|5843.3|5849.3|5843.3|5847.3|5841.3|1
1641899050000|2022-01-11 11:04:10|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|1
1641899060000|2022-01-11 11:04:20|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1641899070000|2022-01-11 11:04:30|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1641899080000|2022-01-11 11:04:40|5848.7|5842.7|5848.8|5842.8|5848.8|5842.8|5848.7|5842.7|0
1641899100000|2022-01-11 11:05:00|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1641899140000|2022-01-11 11:05:40|||||||||37
1641899150000|2022-01-11 11:05:50|5848.7|5842.7|5848.2|5842.2|5848.7|5842.7|5848.2|5842.2|0
1641899160000|2022-01-11 11:06:00|5848.3|5842.3|5848.7|5842.7|5848.7|5842.7|5848.3|5842.3|1
1641899170000|2022-01-11 11:06:10|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1641899190000|2022-01-11 11:06:30|5848.9|5842.9|5848.8|5842.8|5849.2|5843.2|5848.8|5842.8|2
1641899220000|2022-01-11 11:07:00|5849.2|5843.2|5848.3|5842.3|5849.3|5843.3|5848.2|5842.2|1
1641899230000|2022-01-11 11:07:10|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.3|5842.3|0
1641899240000|2022-01-11 11:07:20|5850.8|5844.8|5851.3|5845.3|5851.3|5845.3|5849.8|5843.8|8
1641899250000|2022-01-11 11:07:30|5850.3|5844.3|5850.8|5844.8|5850.8|5844.8|5850.3|5844.3|27
1641899260000|2022-01-11 11:07:40|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1641899270000|2022-01-11 11:07:50|5850.7|5844.7|5850.8|5844.8|5850.8|5844.8|5850.7|5844.7|0
1641899280000|2022-01-11 11:08:00|5850.7|5844.7|5850.3|5844.3|5850.7|5844.7|5850.3|5844.3|4
1641899290000|2022-01-11 11:08:10|5849.8|5843.8|5850.2|5844.2|5850.3|5844.3|5849.8|5843.8|0
1641899310000|2022-01-11 11:08:30|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|1
1641899400000|2022-01-11 11:10:00|5850.2|5844.2|5850.3|5844.3|5850.3|5844.3|5850.2|5844.2|0
1641899430000|2022-01-11 11:10:30|||||||||2
1641899440000|2022-01-11 11:10:40|5850.7|5844.7|5850.7|5844.7|5851.2|5845.2|5850.7|5844.7|3
1641899470000|2022-01-11 11:11:10|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1641899510000|2022-01-11 11:11:50|||||||||3
1641899530000|2022-01-11 11:12:10|||||||||1
1641899580000|2022-01-11 11:13:00|||||||||2
1641899590000|2022-01-11 11:13:10|||||||||1
1641899610000|2022-01-11 11:13:30|||||||||1
1641899620000|2022-01-11 11:13:40|||||||||1
1641899640000|2022-01-11 11:14:00|||||||||1
1641899700000|2022-01-11 11:15:00|||||||||1
1641899720000|2022-01-11 11:15:20|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|3
1641899730000|2022-01-11 11:15:30|5850.8|5844.8|5850.7|5844.7|5850.8|5844.8|5850.7|5844.7|0
1641899740000|2022-01-11 11:15:40|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.3|5843.3|3
1641899760000|2022-01-11 11:16:00|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1641899770000|2022-01-11 11:16:10|5850.7|5844.7|5850.8|5844.8|5850.8|5844.8|5850.7|5844.7|0
1641899820000|2022-01-11 11:17:00|5851.2|5845.2|5851.3|5845.3|5851.3|5845.3|5850.8|5844.8|1
1641899930000|2022-01-11 11:18:50|||||||||3
1641899960000|2022-01-11 11:19:20|||||||||3
1641900060000|2022-01-11 11:21:00|||||||||4
1641900090000|2022-01-11 11:21:30|5849.4|5843.4|5849.8|5843.8|5849.8|5843.8|5849.4|5843.4|9
1641900120000|2022-01-11 11:22:00|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5848.8|5842.8|0
1641900130000|2022-01-11 11:22:10|5849.2|5843.2|5849.8|5843.8|5849.8|5843.8|5849.2|5843.2|0
1641900150000|2022-01-11 11:22:30|5847.3|5841.3|5846.4|5840.4|5847.3|5841.3|5846.4|5840.4|2
1641900170000|2022-01-11 11:22:50|5845.9|5839.9|5847.3|5841.3|5847.3|5841.3|5845.9|5839.9|0
1641900180000|2022-01-11 11:23:00|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|1
1641900230000|2022-01-11 11:23:50|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|1
1641900240000|2022-01-11 11:24:00|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1641900270000|2022-01-11 11:24:30|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1641900280000|2022-01-11 11:24:40|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|0
1641900300000|2022-01-11 11:25:00|5848.2|5842.2|5849.8|5843.8|5849.8|5843.8|5848.2|5842.2|2
1641900350000|2022-01-11 11:25:50|5849.3|5843.3|5849.8|5843.8|5849.8|5843.8|5849.3|5843.3|1
1641900360000|2022-01-11 11:26:00|5850.2|5844.2|5849.3|5843.3|5850.2|5844.2|5849.3|5843.3|1
1641900380000|2022-01-11 11:26:20|5849.7|5843.7|5849.8|5843.8|5849.8|5843.8|5849.7|5843.7|0
1641900400000|2022-01-11 11:26:40|5849.4|5843.4|5847.8|5841.8|5849.4|5843.4|5847.8|5841.8|1
1641900410000|2022-01-11 11:26:50|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1641900420000|2022-01-11 11:27:00|5848.2|5842.2|5847.8|5841.8|5848.2|5842.2|5847.8|5841.8|0
1641900500000|2022-01-11 11:28:20|5847.3|5841.3|5846.4|5840.4|5847.3|5841.3|5846.4|5840.4|3
1641900510000|2022-01-11 11:28:30|5846.3|5840.3|5846.8|5840.8|5846.8|5840.8|5846.3|5840.3|0
1641900540000|2022-01-11 11:29:00|5846.4|5840.4|5845.3|5839.3|5846.4|5840.4|5844.8|5838.8|2
1641900550000|2022-01-11 11:29:10|5844.9|5838.9|5844.8|5838.8|5845.3|5839.3|5844.8|5838.8|1
1641900580000|2022-01-11 11:29:40|5844.3|5838.3|5842.8|5836.8|5844.3|5838.3|5842.8|5836.8|2
1641900640000|2022-01-11 11:30:40|5842.7|5836.7|5840.4|5834.4|5842.7|5836.7|5840.4|5834.4|7
1641900650000|2022-01-11 11:30:50|5841.2|5835.2|5840.4|5834.4|5841.2|5835.2|5840.4|5834.4|1
1641900690000|2022-01-11 11:31:30|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|2
1641900700000|2022-01-11 11:31:40|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1641900770000|2022-01-11 11:32:50|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|1
1641900800000|2022-01-11 11:33:20|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|1
1641900810000|2022-01-11 11:33:30|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|0
1641900880000|2022-01-11 11:34:40|5842.7|5836.7|5842.8|5836.8|5842.8|5836.8|5842.7|5836.7|0
1641900890000|2022-01-11 11:34:50|5843.2|5837.2|5843.3|5837.3|5843.3|5837.3|5842.8|5836.8|1
1641900900000|2022-01-11 11:35:00|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|3
1641900930000|2022-01-11 11:35:30|5841.2|5835.2|5841.8|5835.8|5841.8|5835.8|5841.2|5835.2|0
1641900940000|2022-01-11 11:35:40|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|0
1641900980000|2022-01-11 11:36:20|5842.7|5836.7|5842.8|5836.8|5842.8|5836.8|5842.7|5836.7|0
1641901040000|2022-01-11 11:37:20|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|4
1641901050000|2022-01-11 11:37:30|5846.8|5840.8|5847.8|5841.8|5847.8|5841.8|5846.8|5840.8|1
1641901060000|2022-01-11 11:37:40|5848.3|5842.3|5847.3|5841.3|5849.2|5843.2|5846.8|5840.8|7
1641901110000|2022-01-11 11:38:30|5847.8|5841.8|5848.3|5842.3|5848.3|5842.3|5847.8|5841.8|1
1641901130000|2022-01-11 11:38:50|5847.8|5841.8|5847.3|5841.3|5847.8|5841.8|5847.3|5841.3|0
1641901180000|2022-01-11 11:39:40|5847.8|5841.8|5848.3|5842.3|5848.3|5842.3|5847.8|5841.8|0
1641901210000|2022-01-11 11:40:10|5848.8|5842.8|5849.2|5843.2|5849.2|5843.2|5848.8|5842.8|0
1641901220000|2022-01-11 11:40:20|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|0
1641901270000|2022-01-11 11:41:10|5849.7|5843.7|5849.8|5843.8|5849.8|5843.8|5849.7|5843.7|0
1641901320000|2022-01-11 11:42:00|||||||||1
1641901340000|2022-01-11 11:42:20|5850.2|5844.2|5850.3|5844.3|5850.3|5844.3|5850.2|5844.2|0
1641901360000|2022-01-11 11:42:40|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|5850.8|5844.8|0
1641901370000|2022-01-11 11:42:50|5851.2|5845.2|5850.3|5844.3|5851.2|5845.2|5850.3|5844.3|2
1641901380000|2022-01-11 11:43:00|5850.7|5844.7|5849.8|5843.8|5850.8|5844.8|5849.8|5843.8|1
1641901410000|2022-01-11 11:43:30|||||||||6
1641901420000|2022-01-11 11:43:40|||||||||32
1641901440000|2022-01-11 11:44:00|5850.3|5844.3|5849.8|5843.8|5850.3|5844.3|5849.8|5843.8|1
1641901450000|2022-01-11 11:44:10|||||||||1
1641901460000|2022-01-11 11:44:20|5850.1|5844.1|5848.2|5842.2|5850.1|5844.1|5848.2|5842.2|89
1641901470000|2022-01-11 11:44:30|5848.1|5842.1|5848.6|5842.6|5848.9|5842.9|5848.1|5842.1|1
1641901540000|2022-01-11 11:45:40|5847.6|5841.6|5847.6|5841.6|5848.1|5842.1|5847.6|5841.6|1
1641901550000|2022-01-11 11:45:50|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1641901560000|2022-01-11 11:46:00|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1641901570000|2022-01-11 11:46:10|5847.2|5841.2|5848.1|5842.1|5848.1|5842.1|5847.2|5841.2|1
1641901590000|2022-01-11 11:46:30|5847.6|5841.6|5848.1|5842.1|5848.1|5842.1|5847.6|5841.6|0
1641901640000|2022-01-11 11:47:20|5848.4|5842.4|5848.6|5842.6|5848.6|5842.6|5848.4|5842.4|0
1641901690000|2022-01-11 11:48:10|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|0
1641901700000|2022-01-11 11:48:20|5847.6|5841.6|5848.6|5842.6|5848.6|5842.6|5847.6|5841.6|0
1641901730000|2022-01-11 11:48:50|5847.6|5841.6|5848.1|5842.1|5848.1|5842.1|5847.6|5841.6|0
1641901740000|2022-01-11 11:49:00|5848.6|5842.6|5850.1|5844.1|5850.1|5844.1|5848.6|5842.6|2
1641901770000|2022-01-11 11:49:30|5850.4|5844.4|5850.6|5844.6|5850.6|5844.6|5850.4|5844.4|0
1641901800000|2022-01-11 11:50:00|5850.2|5844.2|5850.1|5844.1|5850.2|5844.2|5850.1|5844.1|0
1641901810000|2022-01-11 11:50:10|5849.6|5843.6|5849.1|5843.1|5849.6|5843.6|5849.1|5843.1|1
1641901820000|2022-01-11 11:50:20|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1641901830000|2022-01-11 11:50:30|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1641901840000|2022-01-11 11:50:40|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1641901850000|2022-01-11 11:50:50|5849.7|5843.7|5850.1|5844.1|5850.1|5844.1|5849.7|5843.7|0
1641901860000|2022-01-11 11:51:00|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|0
1641901870000|2022-01-11 11:51:10|5849.7|5843.7|5849.1|5843.1|5849.7|5843.7|5849.1|5843.1|0
1641901880000|2022-01-11 11:51:20|5849.6|5843.6|5849.1|5843.1|5849.6|5843.6|5849.1|5843.1|1
1641901890000|2022-01-11 11:51:30|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1641901900000|2022-01-11 11:51:40|5849.6|5843.6|5849.1|5843.1|5849.6|5843.6|5849.1|5843.1|2
1641901940000|2022-01-11 11:52:20|5849.4|5843.4|5849.6|5843.6|5849.6|5843.6|5849.4|5843.4|0
1641901960000|2022-01-11 11:52:40|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1641901980000|2022-01-11 11:53:00|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|0
1641902040000|2022-01-11 11:54:00|5849.4|5843.4|5849.6|5843.6|5849.6|5843.6|5849.4|5843.4|0
1641902080000|2022-01-11 11:54:40|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|0
1641902090000|2022-01-11 11:54:50|5849.4|5843.4|5849.6|5843.6|5849.6|5843.6|5849.4|5843.4|0
1641902140000|2022-01-11 11:55:40|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1641902160000|2022-01-11 11:56:00|5847.8|5841.8|5847.4|5841.4|5847.8|5841.8|5847.4|5841.4|0
1641902210000|2022-01-11 11:56:50|5847.8|5841.8|5847.9|5841.9|5847.9|5841.9|5847.8|5841.8|0
1641902270000|2022-01-11 11:57:50|5847.1|5841.1|5844.4|5838.4|5847.1|5841.1|5844.4|5838.4|3
1641902310000|2022-01-11 11:58:30|5843.9|5837.9|5843.3|5837.3|5843.9|5837.9|5843.3|5837.3|0
1641902320000|2022-01-11 11:58:40|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1641902330000|2022-01-11 11:58:50|5843.9|5837.9|5844.1|5838.1|5844.1|5838.1|5843.9|5837.9|0
1641902340000|2022-01-11 11:59:00|5844.2|5838.2|5850.1|5844.1|5850.1|5844.1|5844.2|5838.2|8
1641902360000|2022-01-11 11:59:20|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|3
1641902380000|2022-01-11 11:59:40|5850.2|5844.2|5848.6|5842.6|5850.2|5844.2|5848.6|5842.6|1
1641902400000|2022-01-11 12:00:00|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5846.1|5840.1|0
1641902410000|2022-01-11 12:00:10|5847.7|5841.7|5847.6|5841.6|5848.8|5842.8|5847.1|5841.1|2
1641902420000|2022-01-11 12:00:20|5847.2|5841.2|5847.1|5841.1|5847.6|5841.6|5847.1|5841.1|0
1641902430000|2022-01-11 12:00:30|5847.4|5841.4|5848.1|5842.1|5848.1|5842.1|5847.2|5841.2|0
1641902460000|2022-01-11 12:01:00|5847.1|5841.1|5848.1|5842.1|5848.1|5842.1|5847.1|5841.1|0
1641902470000|2022-01-11 12:01:10|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.1|5842.1|0
1641902490000|2022-01-11 12:01:30|5848.1|5842.1|5847.1|5841.1|5848.1|5842.1|5847.1|5841.1|4
1641902500000|2022-01-11 12:01:40|5846.7|5840.7|5846.1|5840.1|5846.7|5840.7|5846.1|5840.1|0
1641902510000|2022-01-11 12:01:50|5846.6|5840.6|5848.1|5842.1|5848.1|5842.1|5846.6|5840.6|0
1641902520000|2022-01-11 12:02:00|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|2
1641902530000|2022-01-11 12:02:10|5848.9|5842.9|5846.4|5840.4|5848.9|5842.9|5846.1|5840.1|1
1641902550000|2022-01-11 12:02:30|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|0
1641902560000|2022-01-11 12:02:40|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|0
1641902570000|2022-01-11 12:02:50|5846.1|5840.1|5846.1|5840.1|5846.4|5840.4|5846.1|5840.1|1
1641902580000|2022-01-11 12:03:00|5846.4|5840.4|5847.4|5841.4|5847.4|5841.4|5846.1|5840.1|0
1641902590000|2022-01-11 12:03:10|5847.1|5841.1|5845.6|5839.6|5847.1|5841.1|5845.6|5839.6|1
1641902600000|2022-01-11 12:03:20|5845.9|5839.9|5845.9|5839.9|5846.1|5840.1|5845.9|5839.9|0
1641902610000|2022-01-11 12:03:30|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|5846.1|5840.1|0
1641902640000|2022-01-11 12:04:00|5845.9|5839.9|5847.9|5841.9|5847.9|5841.9|5845.9|5839.9|1
1641902650000|2022-01-11 12:04:10|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|1
1641902660000|2022-01-11 12:04:20|5849.1|5843.1|5848.6|5842.6|5849.1|5843.1|5848.6|5842.6|3
1641902670000|2022-01-11 12:04:30|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1641902680000|2022-01-11 12:04:40|5848.3|5842.3|5848.1|5842.1|5848.6|5842.6|5848.1|5842.1|1
1641902690000|2022-01-11 12:04:50|5848.6|5842.6|5848.4|5842.4|5848.6|5842.6|5848.4|5842.4|0
1641902700000|2022-01-11 12:05:00|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|0
1641902720000|2022-01-11 12:05:20|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|1
1641902750000|2022-01-11 12:05:50|||||||||1
1641902760000|2022-01-11 12:06:00|5849.4|5843.4|5849.1|5843.1|5849.4|5843.4|5849.1|5843.1|0
1641902790000|2022-01-11 12:06:30|5850.1|5844.1|5849.6|5843.6|5850.1|5844.1|5849.6|5843.6|0
1641902800000|2022-01-11 12:06:40|5849.4|5843.4|5849.1|5843.1|5849.4|5843.4|5849.1|5843.1|0
1641902810000|2022-01-11 12:06:50|5849.4|5843.4|5849.6|5843.6|5849.6|5843.6|5849.4|5843.4|0
1641902820000|2022-01-11 12:07:00|5850.1|5844.1|5849.6|5843.6|5850.4|5844.4|5848.9|5842.9|3
1641902830000|2022-01-11 12:07:10|5849.9|5843.9|5850.4|5844.4|5850.4|5844.4|5849.9|5843.9|0
1641902850000|2022-01-11 12:07:30|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|1
1641902890000|2022-01-11 12:08:10|||||||||38
1641902900000|2022-01-11 12:08:20|||||||||39
1641902940000|2022-01-11 12:09:00|5850.1|5844.1|5850.1|5844.1|5850.6|5844.6|5849.6|5843.6|1
1641902970000|2022-01-11 12:09:30|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|0
1641903000000|2022-01-11 12:10:00|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1641903030000|2022-01-11 12:10:30|||||||||1
1641903040000|2022-01-11 12:10:40|5849.7|5843.7|5849.6|5843.6|5849.7|5843.7|5849.6|5843.6|1
1641903090000|2022-01-11 12:11:30|5849.4|5843.4|5848.6|5842.6|5849.4|5843.4|5847.1|5841.1|4
1641903110000|2022-01-11 12:11:50|||||||||1
1641903120000|2022-01-11 12:12:00|5847.6|5841.6|5847.1|5841.1|5847.6|5841.6|5846.6|5840.6|1
1641903130000|2022-01-11 12:12:10|5846.9|5840.9|5846.6|5840.6|5847.1|5841.1|5846.6|5840.6|0
1641903140000|2022-01-11 12:12:20|5846.1|5840.1|5846.4|5840.4|5846.4|5840.4|5846.1|5840.1|1
1641903150000|2022-01-11 12:12:30|5845.9|5839.9|5845.9|5839.9|5846.4|5840.4|5845.9|5839.9|1
1641903160000|2022-01-11 12:12:40|5846.3|5840.3|5846.4|5840.4|5846.4|5840.4|5846.3|5840.3|0
1641903180000|2022-01-11 12:13:00|5846.3|5840.3|5845.9|5839.9|5846.3|5840.3|5845.9|5839.9|0
1641903190000|2022-01-11 12:13:10|5846.3|5840.3|5845.9|5839.9|5846.3|5840.3|5845.9|5839.9|0
1641903210000|2022-01-11 12:13:30|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5845.9|5839.9|0
1641903230000|2022-01-11 12:13:50|5845.9|5839.9|5846.4|5840.4|5846.4|5840.4|5845.6|5839.6|1
1641903240000|2022-01-11 12:14:00|5845.4|5839.4|5845.6|5839.6|5845.9|5839.9|5845.1|5839.1|2
1641903250000|2022-01-11 12:14:10|5845.1|5839.1|5842.6|5836.6|5845.1|5839.1|5842.6|5836.6|3
1641903260000|2022-01-11 12:14:20|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|2
1641903270000|2022-01-11 12:14:30|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1641903280000|2022-01-11 12:14:40|||||||||1
1641903290000|2022-01-11 12:14:50|5840.9|5834.9|5840.4|5834.4|5840.9|5834.9|5840.1|5834.1|2
1641903300000|2022-01-11 12:15:00|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1641903330000|2022-01-11 12:15:30|5840.2|5834.2|5840.6|5834.6|5840.6|5834.6|5840.1|5834.1|0
1641903340000|2022-01-11 12:15:40|5840.4|5834.4|5839.9|5833.9|5840.4|5834.4|5839.9|5833.9|3
1641903350000|2022-01-11 12:15:50|||||||||2
1641903360000|2022-01-11 12:16:00|5840.4|5834.4|5840.3|5834.3|5841.3|5835.3|5839.9|5833.9|22
1641903370000|2022-01-11 12:16:10|5840.2|5834.2|5838.8|5832.8|5840.2|5834.2|5838.8|5832.8|0
1641903380000|2022-01-11 12:16:20|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|1
1641903390000|2022-01-11 12:16:30|5838.3|5832.3|5838.3|5832.3|5838.4|5832.4|5838.3|5832.3|12
1641903400000|2022-01-11 12:16:40|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.3|5831.3|12
1641903410000|2022-01-11 12:16:50|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|1
1641903450000|2022-01-11 12:17:30|5838.7|5832.7|5837.8|5831.8|5838.7|5832.7|5837.8|5831.8|3
1641903500000|2022-01-11 12:18:20|5838.8|5832.8|5837.8|5831.8|5838.8|5832.8|5837.8|5831.8|1
1641903510000|2022-01-11 12:18:30|5837.3|5831.3|5837.8|5831.8|5837.8|5831.8|5836.8|5830.8|1
1641903580000|2022-01-11 12:19:40|5838.2|5832.2|5838.3|5832.3|5838.3|5832.3|5838.2|5832.2|0
1641903590000|2022-01-11 12:19:50|5838.2|5832.2|5837.7|5831.7|5838.2|5832.2|5837.7|5831.7|1
1641903600000|2022-01-11 12:20:00|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|0
1641903610000|2022-01-11 12:20:10|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1641903650000|2022-01-11 12:20:50|5838.2|5832.2|5837.7|5831.7|5838.2|5832.2|5836.7|5830.7|4
1641903660000|2022-01-11 12:21:00|5837.3|5831.3|5837.7|5831.7|5837.7|5831.7|5837.3|5831.3|1
1641903670000|2022-01-11 12:21:10|5836.8|5830.8|5837.3|5831.3|5837.3|5831.3|5836.7|5830.7|9
1641903680000|2022-01-11 12:21:20|5836.9|5830.9|5836.8|5830.8|5836.9|5830.9|5836.8|5830.8|0
1641903690000|2022-01-11 12:21:30|5837.7|5831.7|5837.3|5831.3|5837.7|5831.7|5837.3|5831.3|2
1641903710000|2022-01-11 12:21:50|||||||||6
1641903720000|2022-01-11 12:22:00|||||||||1
1641903730000|2022-01-11 12:22:10|5837.8|5831.8|5837.8|5831.8|5838.3|5832.3|5837.8|5831.8|2
1641903740000|2022-01-11 12:22:20|5838.2|5832.2|5839.2|5833.2|5839.2|5833.2|5838.2|5832.2|3
1641903750000|2022-01-11 12:22:30|5838.7|5832.7|5838.3|5832.3|5838.7|5832.7|5838.2|5832.2|0
1641903780000|2022-01-11 12:23:00|5838.8|5832.8|5838.3|5832.3|5838.8|5832.8|5838.3|5832.3|1
1641903790000|2022-01-11 12:23:10|||||||||3
1641903810000|2022-01-11 12:23:30|5838.2|5832.2|5838.3|5832.3|5838.3|5832.3|5838.2|5832.2|0
1641903820000|2022-01-11 12:23:40|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|0
1641903840000|2022-01-11 12:24:00|5839.3|5833.3|5841.2|5835.2|5841.2|5835.2|5839.3|5833.3|2
1641903860000|2022-01-11 12:24:20|5841.6|5835.6|5841.8|5835.8|5842.2|5836.2|5841.6|5835.6|0
1641903870000|2022-01-11 12:24:30|5841.7|5835.7|5842.3|5836.3|5842.3|5836.3|5841.7|5835.7|1
1641903890000|2022-01-11 12:24:50|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|1
1641903900000|2022-01-11 12:25:00|5843.7|5837.7|5843.3|5837.3|5844.2|5838.2|5843.3|5837.3|2
1641903910000|2022-01-11 12:25:10|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|0
1641903920000|2022-01-11 12:25:20|5843.4|5837.4|5843.3|5837.3|5843.4|5837.4|5843.3|5837.3|0
1641903940000|2022-01-11 12:25:40|5842.9|5836.9|5841.2|5835.2|5842.9|5836.9|5841.2|5835.2|3
1641903950000|2022-01-11 12:25:50|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1641903970000|2022-01-11 12:26:10|5841.7|5835.7|5842.3|5836.3|5842.3|5836.3|5841.7|5835.7|0
1641903980000|2022-01-11 12:26:20|||||||||5
1641904010000|2022-01-11 12:26:50|5842|5836|5841.8|5835.8|5842|5836|5841.8|5835.8|4
1641904020000|2022-01-11 12:27:00|5841.7|5835.7|5841.3|5835.3|5841.7|5835.7|5841.3|5835.3|0
1641904040000|2022-01-11 12:27:20|5841|5835|5840.7|5834.7|5841|5835|5840.1|5834.1|2
1641904050000|2022-01-11 12:27:30|||||||||1
1641904060000|2022-01-11 12:27:40|5840.8|5834.8|5839.8|5833.8|5840.8|5834.8|5839.8|5833.8|2
1641904080000|2022-01-11 12:28:00|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1641904090000|2022-01-11 12:28:10|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|1
1641904100000|2022-01-11 12:28:20|5840.3|5834.3|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|0
1641904120000|2022-01-11 12:28:40|5839.7|5833.7|5839.3|5833.3|5839.7|5833.7|5839.3|5833.3|1
1641904130000|2022-01-11 12:28:50|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|1
1641904140000|2022-01-11 12:29:00|5840|5834|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|2
1641904170000|2022-01-11 12:29:30|5840.2|5834.2|5838.2|5832.2|5840.3|5834.3|5838.1|5832.1|10
1641904200000|2022-01-11 12:30:00|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|1
1641904210000|2022-01-11 12:30:10|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1641904250000|2022-01-11 12:30:50|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1641904270000|2022-01-11 12:31:10|5838.7|5832.7|5840.8|5834.8|5840.8|5834.8|5838.3|5832.3|4
1641904290000|2022-01-11 12:31:30|5841.3|5835.3|5842.3|5836.3|5842.3|5836.3|5841.3|5835.3|0
1641904310000|2022-01-11 12:31:50|5842|5836|5841.8|5835.8|5842|5836|5841.8|5835.8|3
1641904320000|2022-01-11 12:32:00|5842.2|5836.2|5841.8|5835.8|5842.2|5836.2|5841.8|5835.8|0
1641904350000|2022-01-11 12:32:30|5842.2|5836.2|5842.3|5836.3|5842.3|5836.3|5842.2|5836.2|0
1641904390000|2022-01-11 12:33:10|5840.3|5834.3|5839.8|5833.8|5840.3|5834.3|5839.8|5833.8|3
1641904400000|2022-01-11 12:33:20|5840.6|5834.6|5840.8|5834.8|5840.8|5834.8|5840.6|5834.6|0
1641904410000|2022-01-11 12:33:30|||||||||5
1641904420000|2022-01-11 12:33:40|5841.8|5835.8|5842.3|5836.3|5842.8|5836.8|5841.3|5835.3|5
1641904430000|2022-01-11 12:33:50|5842.7|5836.7|5843.8|5837.8|5843.8|5837.8|5842.7|5836.7|0
1641904440000|2022-01-11 12:34:00|5844.2|5838.2|5845.8|5839.8|5846|5840|5844.2|5838.2|6
1641904480000|2022-01-11 12:34:40|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|2
1641904500000|2022-01-11 12:35:00|5845.2|5839.2|5845.3|5839.3|5845.3|5839.3|5845.2|5839.2|0
1641904560000|2022-01-11 12:36:00|||||||||2
1641904600000|2022-01-11 12:36:40|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|5845.7|5839.7|0
1641904610000|2022-01-11 12:36:50|5846.1|5840.1|5847.3|5841.3|5847.3|5841.3|5846.1|5840.1|0
1641904620000|2022-01-11 12:37:00|5847.7|5841.7|5847.8|5841.8|5847.8|5841.8|5847.7|5841.7|0
1641904630000|2022-01-11 12:37:10|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|5848.2|5842.2|2
1641904650000|2022-01-11 12:37:30|5848.3|5842.3|5849.3|5843.3|5849.3|5843.3|5848.3|5842.3|0
1641904660000|2022-01-11 12:37:40|5849.7|5843.7|5849.3|5843.3|5849.7|5843.7|5849.3|5843.3|1
1641904670000|2022-01-11 12:37:50|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|8
1641904680000|2022-01-11 12:38:00|5848.7|5842.7|5849.3|5843.3|5849.3|5843.3|5848.7|5842.7|0
1641904690000|2022-01-11 12:38:10|5849|5843|5849|5843|5849|5843|5849|5843|0
1641904710000|2022-01-11 12:38:30|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1641904720000|2022-01-11 12:38:40|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|2
1641904740000|2022-01-11 12:39:00|5849.7|5843.7|5850.3|5844.3|5850.3|5844.3|5849.7|5843.7|1
1641904750000|2022-01-11 12:39:10|5850.8|5844.8|5849.3|5843.3|5850.8|5844.8|5849.3|5843.3|4
1641904760000|2022-01-11 12:39:20|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|4
1641904770000|2022-01-11 12:39:30|5849.5|5843.5|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|1
1641904780000|2022-01-11 12:39:40|5848.8|5842.8|5844.8|5838.8|5848.8|5842.8|5844.8|5838.8|1
1641904790000|2022-01-11 12:39:50|5845.2|5839.2|5845.3|5839.3|5845.3|5839.3|5845.2|5839.2|0
1641904800000|2022-01-11 12:40:00|5844.8|5838.8|5845.3|5839.3|5846.8|5840.8|5844.8|5838.8|1
1641904840000|2022-01-11 12:40:40|5845.8|5839.8|5846.8|5840.8|5847.3|5841.3|5845.8|5839.8|1
1641904850000|2022-01-11 12:40:50|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1641904890000|2022-01-11 12:41:30|5845.8|5839.8|5846.3|5840.3|5846.3|5840.3|5845.8|5839.8|2
1641904900000|2022-01-11 12:41:40|5846.7|5840.7|5846.6|5840.6|5846.7|5840.7|5846.6|5840.6|473
1641904910000|2022-01-11 12:41:50|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1641904950000|2022-01-11 12:42:30|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|0
1641904970000|2022-01-11 12:42:50|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|1
1641904980000|2022-01-11 12:43:00|5846.6|5840.6|5845.6|5839.6|5846.6|5840.6|5845.6|5839.6|1
1641904990000|2022-01-11 12:43:10|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|5846.6|5840.6|1
1641905000000|2022-01-11 12:43:20|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|0
1641905040000|2022-01-11 12:44:00|5847.5|5841.5|5849|5843|5849|5843|5847.5|5841.5|2
1641905050000|2022-01-11 12:44:10|5849.3|5843.3|5849|5843|5849.3|5843.3|5849|5843|1
1641905070000|2022-01-11 12:44:30|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5
1641905080000|2022-01-11 12:44:40|5850|5844|5850|5844|5850|5844|5850|5844|1
1641905090000|2022-01-11 12:44:50|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|6
1641905100000|2022-01-11 12:45:00|5850.5|5844.5|5850|5844|5850.5|5844.5|5850|5844|1
1641905110000|2022-01-11 12:45:10|5850.3|5844.3|5850.5|5844.5|5850.5|5844.5|5850.3|5844.3|0
1641905120000|2022-01-11 12:45:20|||||||||1
1641905130000|2022-01-11 12:45:30|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5
1641905150000|2022-01-11 12:45:50|5850|5844|5850|5844|5850|5844|5850|5844|0
1641905160000|2022-01-11 12:46:00|5849.6|5843.6|5848.8|5842.8|5849.6|5843.6|5848.8|5842.8|15
1641905170000|2022-01-11 12:46:10|5848.6|5842.6|5849.1|5843.1|5849.1|5843.1|5848.6|5842.6|1
1641905220000|2022-01-11 12:47:00|5850.1|5844.1|5849.1|5843.1|5850.1|5844.1|5849.1|5843.1|2
1641905280000|2022-01-11 12:48:00|5849.5|5843.5|5849.6|5843.6|5849.6|5843.6|5849.5|5843.5|1
1641905290000|2022-01-11 12:48:10|5850.1|5844.1|5850.5|5844.5|5850.5|5844.5|5850|5844|10
1641905300000|2022-01-11 12:48:20|5850.1|5844.1|5850|5844|5850.1|5844.1|5849.5|5843.5|3
1641905310000|2022-01-11 12:48:30|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|0
1641905340000|2022-01-11 12:49:00|5850|5844|5850|5844|5850|5844|5850|5844|5
1641905360000|2022-01-11 12:49:20|5849.6|5843.6|5850|5844|5850|5844|5849.6|5843.6|0
1641905370000|2022-01-11 12:49:30|||||||||1
1641905380000|2022-01-11 12:49:40|5850.3|5844.3|5850.5|5844.5|5850.5|5844.5|5850.3|5844.3|1
1641905390000|2022-01-11 12:49:50|5850.2|5844.2|5850|5844|5850.2|5844.2|5850|5844|4
1641905400000|2022-01-11 12:50:00|5849.6|5843.6|5850.5|5844.5|5850.5|5844.5|5849.6|5843.6|0
1641905410000|2022-01-11 12:50:10|5850|5844|5850|5844|5850|5844|5849.6|5843.6|2
1641905420000|2022-01-11 12:50:20|5850.5|5844.5|5850|5844|5850.5|5844.5|5850|5844|2
1641905430000|2022-01-11 12:50:30|5849.6|5843.6|5850|5844|5850|5844|5849.5|5843.5|10
1641905440000|2022-01-11 12:50:40|5849.6|5843.6|5849.1|5843.1|5849.6|5843.6|5849.1|5843.1|2
1641905450000|2022-01-11 12:50:50|5849.6|5843.6|5850.6|5844.6|5850.6|5844.6|5849.6|5843.6|3
1641905460000|2022-01-11 12:51:00|5850.2|5844.2|5850.6|5844.6|5850.6|5844.6|5850.2|5844.2|2
1641905520000|2022-01-11 12:52:00|5850.5|5844.5|5849.1|5843.1|5850.5|5844.5|5849.1|5843.1|1
1641905550000|2022-01-11 12:52:30|5849.5|5843.5|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|1
1641905580000|2022-01-11 12:53:00|||||||||2
1641905610000|2022-01-11 12:53:30|5850|5844|5850.5|5844.5|5850.5|5844.5|5850|5844|0
1641905620000|2022-01-11 12:53:40|5849.5|5843.5|5849|5843|5849.5|5843.5|5849|5843|3
1641905630000|2022-01-11 12:53:50|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1641905640000|2022-01-11 12:54:00|5849|5843|5850|5844|5850|5844|5849|5843|6
1641905650000|2022-01-11 12:54:10|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|0
1641905660000|2022-01-11 12:54:20|5849.5|5843.5|5850|5844|5850|5844|5849.5|5843.5|0
1641905680000|2022-01-11 12:54:40|5849.2|5843.2|5849.1|5843.1|5849.2|5843.2|5849.1|5843.1|1
1641905700000|2022-01-11 12:55:00|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|2
1641905710000|2022-01-11 12:55:10|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|1
1641905730000|2022-01-11 12:55:30|5847.7|5841.7|5848.1|5842.1|5848.1|5842.1|5847.7|5841.7|0
1641905740000|2022-01-11 12:55:40|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1641905750000|2022-01-11 12:55:50|5848.5|5842.5|5847.6|5841.6|5848.5|5842.5|5847.6|5841.6|0
1641905760000|2022-01-11 12:56:00|5848|5842|5850|5844|5850.7|5844.7|5848|5842|8
1641905770000|2022-01-11 12:56:10|5849.5|5843.5|5850|5844|5852.1|5846.1|5849.5|5843.5|3
1641905780000|2022-01-11 12:56:20|5849.3|5843.3|5848.1|5842.1|5849.3|5843.3|5848.1|5842.1|15
1641905790000|2022-01-11 12:56:30|5845.7|5839.7|5849.6|5843.6|5849.6|5843.6|5845.6|5839.6|15
1641905800000|2022-01-11 12:56:40|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|5849.2|5843.2|0
1641905830000|2022-01-11 12:57:10|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|1
1641905870000|2022-01-11 12:57:50|5850.3|5844.3|5850|5844|5850.5|5844.5|5849.7|5843.7|1
1641905880000|2022-01-11 12:58:00|5851.6|5845.6|5852.6|5846.6|5852.7|5846.7|5851.6|5845.6|3
1641905920000|2022-01-11 12:58:40|5852.1|5846.1|5853|5847|5853|5847|5852.1|5846.1|0
1641905940000|2022-01-11 12:59:00|||||||||2
1641905950000|2022-01-11 12:59:10|5852.6|5846.6|5853.1|5847.1|5853.1|5847.1|5852.6|5846.6|0
1641905960000|2022-01-11 12:59:20|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1641905970000|2022-01-11 12:59:30|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|3
1641905980000|2022-01-11 12:59:40|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|2
1641905990000|2022-01-11 12:59:50|||||||||4
1641906000000|2022-01-11 13:00:00|5853.6|5847.6|5854.1|5848.1|5854.6|5848.6|5853.6|5847.6|9
1641906010000|2022-01-11 13:00:10|5854|5848|5854.1|5848.1|5854.5|5848.5|5854|5848|1
1641906020000|2022-01-11 13:00:20|5857.6|5851.6|5862.1|5856.1|5862.1|5856.1|5857.6|5851.6|18
1641906030000|2022-01-11 13:00:30|5862.5|5856.5|5868.5|5862.5|5869.5|5863.5|5862.5|5856.5|14
1641906040000|2022-01-11 13:00:40|5868.1|5862.1|5868.3|5862.3|5868.3|5862.3|5868|5862|0
1641906050000|2022-01-11 13:00:50|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|5868.5|5862.5|0
1641906060000|2022-01-11 13:01:00|5868|5862|5869|5863|5869|5863|5867.5|5861.5|0
1641906070000|2022-01-11 13:01:10|5869.3|5863.3|5870|5864|5870.1|5864.1|5869.3|5863.3|2
1641906080000|2022-01-11 13:01:20|5870.1|5864.1|5869|5863|5870.1|5864.1|5869|5863|4
1641906090000|2022-01-11 13:01:30|5868.6|5862.6|5869.6|5863.6|5869.6|5863.6|5868.3|5862.3|3
1641906110000|2022-01-11 13:01:50|5869.1|5863.1|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|3
1641906120000|2022-01-11 13:02:00|5868.5|5862.5|5867|5861|5869|5863|5867|5861|4
1641906130000|2022-01-11 13:02:10|5866.6|5860.6|5867|5861|5867|5861|5866.6|5860.6|1
1641906140000|2022-01-11 13:02:20|5865.6|5859.6|5866|5860|5866|5860|5865.6|5859.6|6
1641906150000|2022-01-11 13:02:30|5865.1|5859.1|5862.2|5856.2|5865.8|5859.8|5862.2|5856.2|6
1641906160000|2022-01-11 13:02:40|5862.8|5856.8|5862.6|5856.6|5862.8|5856.8|5862.6|5856.6|0
1641906180000|2022-01-11 13:03:00|5863.1|5857.1|5865.1|5859.1|5865.1|5859.1|5863.1|5857.1|0
1641906190000|2022-01-11 13:03:10|5864.7|5858.7|5864.6|5858.6|5865.1|5859.1|5864.1|5858.1|6
1641906240000|2022-01-11 13:04:00|5865.6|5859.6|5864.6|5858.6|5865.6|5859.6|5864.6|5858.6|2
1641906250000|2022-01-11 13:04:10|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|1
1641906260000|2022-01-11 13:04:20|5864.6|5858.6|5865.6|5859.6|5865.6|5859.6|5864.1|5858.1|1
1641906270000|2022-01-11 13:04:30|5865.2|5859.2|5865.1|5859.1|5865.2|5859.2|5865.1|5859.1|0
1641906290000|2022-01-11 13:04:50|5864.1|5858.1|5864.1|5858.1|5865.6|5859.6|5864.1|5858.1|3
1641906300000|2022-01-11 13:05:00|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|3
1641906310000|2022-01-11 13:05:10|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1641906320000|2022-01-11 13:05:20|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|1
1641906330000|2022-01-11 13:05:30|5864.3|5858.3|5864.6|5858.6|5864.6|5858.6|5864.3|5858.3|1
1641906360000|2022-01-11 13:06:00|5865.1|5859.1|5864.1|5858.1|5865.1|5859.1|5863.6|5857.6|2
1641906370000|2022-01-11 13:06:10|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1641906390000|2022-01-11 13:06:30|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|0
1641906420000|2022-01-11 13:07:00|||||||||1
1641906430000|2022-01-11 13:07:10|5865.5|5859.5|5864.1|5858.1|5865.5|5859.5|5864.1|5858.1|1
1641906470000|2022-01-11 13:07:50|||||||||25
1641906480000|2022-01-11 13:08:00|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|1
1641906510000|2022-01-11 13:08:30|5861.1|5855.1|5860.6|5854.6|5861.1|5855.1|5860.6|5854.6|1
1641906520000|2022-01-11 13:08:40|5861.7|5855.7|5861.6|5855.6|5861.7|5855.7|5861.6|5855.6|1
1641906530000|2022-01-11 13:08:50|5860.8|5854.8|5860.6|5854.6|5860.8|5854.8|5860.6|5854.6|1
1641906540000|2022-01-11 13:09:00|5861.3|5855.3|5860.6|5854.6|5861.3|5855.3|5860.6|5854.6|2
1641906550000|2022-01-11 13:09:10|||||||||1
1641906560000|2022-01-11 13:09:20|5861|5855|5861|5855|5861|5855|5861|5855|0
1641906570000|2022-01-11 13:09:30|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1641906580000|2022-01-11 13:09:40|5860.6|5854.6|5860.6|5854.6|5861.6|5855.6|5860.6|5854.6|5
1641906590000|2022-01-11 13:09:50|5860.2|5854.2|5860.6|5854.6|5860.6|5854.6|5860.2|5854.2|1
1641906600000|2022-01-11 13:10:00|5861.1|5855.1|5862.6|5856.6|5862.6|5856.6|5861.1|5855.1|1
1641906640000|2022-01-11 13:10:40|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|2
1641906650000|2022-01-11 13:10:50|5862.7|5856.7|5864.1|5858.1|5864.1|5858.1|5862.6|5856.6|2
1641906660000|2022-01-11 13:11:00|5864.5|5858.5|5865.1|5859.1|5865.1|5859.1|5864.5|5858.5|0
1641906670000|2022-01-11 13:11:10|5865.5|5859.5|5867|5861|5867|5861|5865.5|5859.5|2
1641906680000|2022-01-11 13:11:20|||||||||1
1641906690000|2022-01-11 13:11:30|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|5866.1|5860.1|1
1641906700000|2022-01-11 13:11:40|5862.7|5856.7|5863.1|5857.1|5863.1|5857.1|5862.7|5856.7|13
1641906710000|2022-01-11 13:11:50|5862.7|5856.7|5861.6|5855.6|5862.7|5856.7|5861.6|5855.6|0
1641906720000|2022-01-11 13:12:00|5862.3|5856.3|5862.6|5856.6|5862.6|5856.6|5862.3|5856.3|0
1641906730000|2022-01-11 13:12:10|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|2
1641906740000|2022-01-11 13:12:20|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|3
1641906750000|2022-01-11 13:12:30|5860.6|5854.6|5862|5856|5863.3|5857.3|5860.6|5854.6|15
1641906760000|2022-01-11 13:12:40|5861.5|5855.5|5862|5856|5862|5856|5861.5|5855.5|0
1641906770000|2022-01-11 13:12:50|5861.6|5855.6|5861.8|5855.8|5861.8|5855.8|5861.6|5855.6|0
1641906780000|2022-01-11 13:13:00|5862|5856|5862|5856|5862|5856|5862|5856|0
1641906810000|2022-01-11 13:13:30|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|1
1641906830000|2022-01-11 13:13:50|||||||||1
1641906840000|2022-01-11 13:14:00|5859.5|5853.5|5860.1|5854.1|5860.1|5854.1|5859.5|5853.5|0
1641906870000|2022-01-11 13:14:30|5860.5|5854.5|5860.1|5854.1|5860.5|5854.5|5860.1|5854.1|1
1641906910000|2022-01-11 13:15:10|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|1
1641906920000|2022-01-11 13:15:20|5866.1|5860.1|5865.5|5859.5|5866.3|5860.3|5865.5|5859.5|14
1641906930000|2022-01-11 13:15:30|5866.1|5860.1|5866.5|5860.5|5866.5|5860.5|5865.6|5859.6|6
1641906940000|2022-01-11 13:15:40|5866.8|5860.8|5865.6|5859.6|5867|5861|5865.6|5859.6|4
1641906950000|2022-01-11 13:15:50|5866|5860|5866.5|5860.5|5867|5861|5866|5860|1
1641906960000|2022-01-11 13:16:00|5865.6|5859.6|5866.5|5860.5|5866.5|5860.5|5865.6|5859.6|1
1641906980000|2022-01-11 13:16:20|5867|5861|5867|5861|5867|5861|5867|5861|0
1641906990000|2022-01-11 13:16:30|5866.5|5860.5|5865.1|5859.1|5866.5|5860.5|5864.5|5858.5|6
1641907010000|2022-01-11 13:16:50|||||||||2
1641907020000|2022-01-11 13:17:00|5864.5|5858.5|5866|5860|5866|5860|5864.5|5858.5|1
1641907030000|2022-01-11 13:17:10|5865.6|5859.6|5866.5|5860.5|5866.5|5860.5|5865.6|5859.6|2
1641907050000|2022-01-11 13:17:30|5867|5861|5863.6|5857.6|5867|5861|5863.6|5857.6|5
1641907060000|2022-01-11 13:17:40|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1641907070000|2022-01-11 13:17:50|5863.7|5857.7|5864.1|5858.1|5864.1|5858.1|5863.7|5857.7|5
1641907080000|2022-01-11 13:18:00|5863.7|5857.7|5863.7|5857.7|5864.5|5858.5|5863.7|5857.7|6
1641907090000|2022-01-11 13:18:10|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|0
1641907160000|2022-01-11 13:19:20|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5862|5856|6
1641907170000|2022-01-11 13:19:30|5862|5856|5863|5857|5863|5857|5862|5856|0
1641907180000|2022-01-11 13:19:40|5863.1|5857.1|5862.5|5856.5|5863.1|5857.1|5862.5|5856.5|3
1641907200000|2022-01-11 13:20:00|5862.1|5856.1|5861.6|5855.6|5862.1|5856.1|5861.6|5855.6|0
1641907210000|2022-01-11 13:20:10|5861.7|5855.7|5862.1|5856.1|5862.1|5856.1|5861.7|5855.7|1
1641907240000|2022-01-11 13:20:40|5862|5856|5861.5|5855.5|5862|5856|5861|5855|2
1641907260000|2022-01-11 13:21:00|5860.7|5854.7|5862.5|5856.5|5862.5|5856.5|5860.7|5854.7|2
1641907270000|2022-01-11 13:21:10|5861.5|5855.5|5861.5|5855.5|5861.6|5855.6|5861.5|5855.5|2
1641907280000|2022-01-11 13:21:20|5862|5856|5862|5856|5862|5856|5862|5856|0
1641907330000|2022-01-11 13:22:10|5862.3|5856.3|5862.5|5856.5|5862.5|5856.5|5862.3|5856.3|0
1641907370000|2022-01-11 13:22:50|||||||||1
1641907380000|2022-01-11 13:23:00|5864.1|5858.1|5864.6|5858.6|5864.6|5858.6|5863.6|5857.6|6
1641907390000|2022-01-11 13:23:10|||||||||2
1641907420000|2022-01-11 13:23:40|||||||||2
1641907430000|2022-01-11 13:23:50|||||||||2
1641907440000|2022-01-11 13:24:00|||||||||1
1641907450000|2022-01-11 13:24:10|||||||||2
1641907460000|2022-01-11 13:24:20|||||||||1
1641907470000|2022-01-11 13:24:30|||||||||1
1641907480000|2022-01-11 13:24:40|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|4
1641907490000|2022-01-11 13:24:50|5864.6|5858.6|5864.1|5858.1|5864.6|5858.6|5864.1|5858.1|1
1641907500000|2022-01-11 13:25:00|||||||||2
1641907540000|2022-01-11 13:25:40|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1641907550000|2022-01-11 13:25:50|5863.1|5857.1|5863.1|5857.1|5863.5|5857.5|5862.5|5856.5|7
1641907560000|2022-01-11 13:26:00|5863.5|5857.5|5864.1|5858.1|5864.1|5858.1|5863.5|5857.5|1
1641907570000|2022-01-11 13:26:10|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|6
1641907580000|2022-01-11 13:26:20|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|4
1641907590000|2022-01-11 13:26:30|5863|5857|5862.5|5856.5|5863|5857|5862.5|5856.5|1
1641907600000|2022-01-11 13:26:40|5860.5|5854.5|5859.6|5853.6|5860.5|5854.5|5859.6|5853.6|7
1641907610000|2022-01-11 13:26:50|5860.1|5854.1|5859.6|5853.6|5860.1|5854.1|5859.6|5853.6|0
1641907620000|2022-01-11 13:27:00|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1641907650000|2022-01-11 13:27:30|5861|5855|5862.5|5856.5|5862.5|5856.5|5861|5855|4
1641907660000|2022-01-11 13:27:40|||||||||2
1641907680000|2022-01-11 13:28:00|||||||||1
1641907690000|2022-01-11 13:28:10|||||||||2
1641907700000|2022-01-11 13:28:20|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|8
1641907710000|2022-01-11 13:28:30|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|1
1641907740000|2022-01-11 13:29:00|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|10
1641907750000|2022-01-11 13:29:10|5864|5858|5864.1|5858.1|5864.1|5858.1|5864|5858|0
1641907760000|2022-01-11 13:29:20|5863.7|5857.7|5863.6|5857.6|5863.7|5857.7|5863.6|5857.6|0
1641907770000|2022-01-11 13:29:30|5864|5858|5864.5|5858.5|5864.5|5858.5|5864|5858|1
1641907780000|2022-01-11 13:29:40|||||||||2
1641907800000|2022-01-11 13:30:00|||||||||3
1641907810000|2022-01-11 13:30:10|||||||||12
1641907820000|2022-01-11 13:30:20|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|1
1641907830000|2022-01-11 13:30:30|5862.6|5856.6|5863.1|5857.1|5863.5|5857.5|5862.6|5856.6|10
1641907840000|2022-01-11 13:30:40|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|0
1641907850000|2022-01-11 13:30:50|5862.2|5856.2|5859.6|5853.6|5862.2|5856.2|5859.1|5853.1|24
1641907860000|2022-01-11 13:31:00|5860.1|5854.1|5860.1|5854.1|5860.6|5854.6|5860.1|5854.1|4
1641907890000|2022-01-11 13:31:30|5860|5854|5860.6|5854.6|5860.6|5854.6|5860|5854|3
1641907920000|2022-01-11 13:32:00|5860.5|5854.5|5856.1|5850.1|5860.5|5854.5|5856.1|5850.1|11
1641907930000|2022-01-11 13:32:10|5855.6|5849.6|5854.6|5848.6|5855.6|5849.6|5854.1|5848.1|4
1641907940000|2022-01-11 13:32:20|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|2
1641907960000|2022-01-11 13:32:40|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|1
1641907970000|2022-01-11 13:32:50|5857.5|5851.5|5857.6|5851.6|5857.6|5851.6|5857.5|5851.5|1
1641907980000|2022-01-11 13:33:00|5858.6|5852.6|5859.1|5853.1|5859.1|5853.1|5858.6|5852.6|1
1641907990000|2022-01-11 13:33:10|5859.5|5853.5|5858.6|5852.6|5860|5854|5858.6|5852.6|5
1641908000000|2022-01-11 13:33:20|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|1
1641908020000|2022-01-11 13:33:40|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|35
1641908030000|2022-01-11 13:33:50|5857.1|5851.1|5857.6|5851.6|5857.6|5851.6|5857.1|5851.1|0
1641908040000|2022-01-11 13:34:00|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|2
1641908060000|2022-01-11 13:34:20|||||||||1
1641908070000|2022-01-11 13:34:30|5856.6|5850.6|5857.1|5851.1|5857.1|5851.1|5856.6|5850.6|1
1641908090000|2022-01-11 13:34:50|5857.7|5851.7|5858|5852|5858|5852|5857.7|5851.7|1
1641908100000|2022-01-11 13:35:00|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1641908110000|2022-01-11 13:35:10|5858.6|5852.6|5857.6|5851.6|5858.6|5852.6|5857.6|5851.6|3
1641908120000|2022-01-11 13:35:20|5858.1|5852.1|5857.6|5851.6|5858.5|5852.5|5857.6|5851.6|1
1641908130000|2022-01-11 13:35:30|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1641908150000|2022-01-11 13:35:50|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|2
1641908160000|2022-01-11 13:36:00|5859.5|5853.5|5859.6|5853.6|5859.6|5853.6|5859.5|5853.5|0
1641908200000|2022-01-11 13:36:40|5860.1|5854.1|5860.6|5854.6|5860.6|5854.6|5860.1|5854.1|16
1641908230000|2022-01-11 13:37:10|||||||||2
1641908240000|2022-01-11 13:37:20|5860.1|5854.1|5859.6|5853.6|5860.1|5854.1|5859.6|5853.6|6
1641908250000|2022-01-11 13:37:30|5859.1|5853.1|5858.6|5852.6|5859.1|5853.1|5858.6|5852.6|6
1641908270000|2022-01-11 13:37:50|5858.2|5852.2|5857.6|5851.6|5858.2|5852.2|5857.6|5851.6|0
1641908280000|2022-01-11 13:38:00|5857.2|5851.2|5857|5851|5857.2|5851.2|5857|5851|0
1641908290000|2022-01-11 13:38:10|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|1
1641908300000|2022-01-11 13:38:20|5858.6|5852.6|5859.6|5853.6|5859.6|5853.6|5858.6|5852.6|1
1641908310000|2022-01-11 13:38:30|5860.1|5854.1|5859.6|5853.6|5860.5|5854.5|5859.6|5853.6|3
1641908320000|2022-01-11 13:38:40|5860|5854|5860.1|5854.1|5860.1|5854.1|5860|5854|0
1641908330000|2022-01-11 13:38:50|5860.5|5854.5|5860.6|5854.6|5860.6|5854.6|5860.5|5854.5|0
1641908340000|2022-01-11 13:39:00|||||||||1
1641908350000|2022-01-11 13:39:10|||||||||6
1641908370000|2022-01-11 13:39:30|5860.3|5854.3|5855.6|5849.6|5860.3|5854.3|5855.6|5849.6|11
1641908380000|2022-01-11 13:39:40|5856.1|5850.1|5855.2|5849.2|5856.1|5850.1|5855.2|5849.2|1
1641908390000|2022-01-11 13:39:50|5855.1|5849.1|5856.1|5850.1|5856.1|5850.1|5855.1|5849.1|10
1641908400000|2022-01-11 13:40:00|5856|5850|5855.1|5849.1|5856|5850|5855.1|5849.1|3
1641908410000|2022-01-11 13:40:10|||||||||5
1641908420000|2022-01-11 13:40:20|5854.7|5848.7|5854.1|5848.1|5854.7|5848.7|5853.5|5847.5|3
1641908430000|2022-01-11 13:40:30|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1641908440000|2022-01-11 13:40:40|5854.6|5848.6|5854.6|5848.6|5855.3|5849.3|5854.6|5848.6|2
1641908450000|2022-01-11 13:40:50|5855.1|5849.1|5856.6|5850.6|5856.6|5850.6|5855.1|5849.1|1
1641908460000|2022-01-11 13:41:00|5854.6|5848.6|5853.1|5847.1|5854.6|5848.6|5853|5847|5
1641908470000|2022-01-11 13:41:10|5852.7|5846.7|5851.1|5845.1|5852.7|5846.7|5851.1|5845.1|2
1641908480000|2022-01-11 13:41:20|5848.6|5842.6|5851.5|5845.5|5852.1|5846.1|5848.6|5842.6|9
1641908490000|2022-01-11 13:41:30|5851.6|5845.6|5852.1|5846.1|5852.1|5846.1|5851.6|5845.6|0
1641908500000|2022-01-11 13:41:40|5851.6|5845.6|5850.6|5844.6|5851.6|5845.6|5850.6|5844.6|2
1641908510000|2022-01-11 13:41:50|5851|5845|5848.5|5842.5|5851.1|5845.1|5848.5|5842.5|1
1641908520000|2022-01-11 13:42:00|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.1|5842.1|1
1641908530000|2022-01-11 13:42:10|5848.1|5842.1|5847.6|5841.6|5848.1|5842.1|5847.6|5841.6|1
1641908540000|2022-01-11 13:42:20|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5
1641908560000|2022-01-11 13:42:40|||||||||1
1641908580000|2022-01-11 13:43:00|5847.6|5841.6|5847.1|5841.1|5847.6|5841.6|5847.1|5841.1|2
1641908590000|2022-01-11 13:43:10|5847.2|5841.2|5848.1|5842.1|5848.1|5842.1|5847.2|5841.2|2
1641908600000|2022-01-11 13:43:20|5847.5|5841.5|5848.6|5842.6|5848.6|5842.6|5847.5|5841.5|0
1641908620000|2022-01-11 13:43:40|5849.1|5843.1|5850.6|5844.6|5850.6|5844.6|5849.1|5843.1|2
1641908630000|2022-01-11 13:43:50|5851.1|5845.1|5851.6|5845.6|5852.1|5846.1|5851.1|5845.1|1
1641908640000|2022-01-11 13:44:00|5853.6|5847.6|5853.6|5847.6|5854.3|5848.3|5853|5847|2
1641908650000|2022-01-11 13:44:10|5851.6|5845.6|5850.1|5844.1|5851.6|5845.6|5850.1|5844.1|1
1641908670000|2022-01-11 13:44:30|5849.7|5843.7|5849.6|5843.6|5849.7|5843.7|5849.6|5843.6|0
1641908680000|2022-01-11 13:44:40|5850|5844|5850.1|5844.1|5850.1|5844.1|5850|5844|1
1641908690000|2022-01-11 13:44:50|5850.2|5844.2|5850.1|5844.1|5850.2|5844.2|5850.1|5844.1|7
1641911400000|2022-01-11 14:30:00|5843.3|5837.3|5828.7|5822.7|5843.3|5837.3|5828.7|5822.7|192
1641911410000|2022-01-11 14:30:10|5827|5821|5830.5|5824.5|5833.7|5827.7|5821.8|5815.8|118
1641911420000|2022-01-11 14:30:20|5829.8|5823.8|5828|5822|5831.2|5825.2|5823.8|5817.8|59
1641911430000|2022-01-11 14:30:30|5827.8|5821.8|5828.3|5822.3|5830.7|5824.7|5824|5818|64
1641911440000|2022-01-11 14:30:40|5828.2|5822.2|5832.3|5826.3|5832.8|5826.8|5825.8|5819.8|13
1641911450000|2022-01-11 14:30:50|5832.7|5826.7|5835.8|5829.8|5838.2|5832.2|5832.5|5826.5|22
1641911460000|2022-01-11 14:31:00|5835.5|5829.5|5834.2|5828.2|5835.5|5829.5|5833.8|5827.8|39
1641911470000|2022-01-11 14:31:10|5834.7|5828.7|5834.8|5828.8|5836.7|5830.7|5834.2|5828.2|26
1641911480000|2022-01-11 14:31:20|5835|5829|5825.8|5819.8|5835.3|5829.3|5825.3|5819.3|32
1641911490000|2022-01-11 14:31:30|5826.2|5820.2|5831.3|5825.3|5831.3|5825.3|5825.3|5819.3|16
1641911500000|2022-01-11 14:31:40|5832.2|5826.2|5832.2|5826.2|5834.3|5828.3|5832.1|5826.1|14
1641911510000|2022-01-11 14:31:50|5832.3|5826.3|5828.3|5822.3|5832.3|5826.3|5824.8|5818.8|40
1641911520000|2022-01-11 14:32:00|5830.3|5824.3|5828.3|5822.3|5830.3|5824.3|5828.3|5822.3|8
1641911530000|2022-01-11 14:32:10|5829.3|5823.3|5830.8|5824.8|5830.8|5824.8|5828.3|5822.3|13
1641911540000|2022-01-11 14:32:20|5830.7|5824.7|5838.3|5832.3|5838.3|5832.3|5830.7|5824.7|16
1641911550000|2022-01-11 14:32:30|5838.7|5832.7|5837.3|5831.3|5841.2|5835.2|5836.3|5830.3|22
1641911560000|2022-01-11 14:32:40|5837.1|5831.1|5838.3|5832.3|5838.3|5832.3|5835|5829|67
1641911570000|2022-01-11 14:32:50|5838.2|5832.2|5836.3|5830.3|5838.3|5832.3|5835.8|5829.8|30
1641911580000|2022-01-11 14:33:00|5835.2|5829.2|5836.3|5830.3|5836.3|5830.3|5834.8|5828.8|22
1641911590000|2022-01-11 14:33:10|5835.3|5829.3|5848.2|5842.2|5848.2|5842.2|5835.3|5829.3|25
1641911600000|2022-01-11 14:33:20|5848.7|5842.7|5850.3|5844.3|5850.7|5844.7|5847.8|5841.8|20
1641911610000|2022-01-11 14:33:30|5848.8|5842.8|5861.2|5855.2|5861.7|5855.7|5848.8|5842.8|43
1641911620000|2022-01-11 14:33:40|5861.7|5855.7|5861.8|5855.8|5864.8|5858.8|5861.1|5855.1|53
1641911630000|2022-01-11 14:33:50|5862.8|5856.8|5860.3|5854.3|5863.3|5857.3|5860.3|5854.3|18
1641911640000|2022-01-11 14:34:00|5860.7|5854.7|5852.3|5846.3|5860.7|5854.7|5852.3|5846.3|44
1641911650000|2022-01-11 14:34:10|5852.7|5846.7|5850.3|5844.3|5855.7|5849.7|5850.3|5844.3|11
1641911660000|2022-01-11 14:34:20|5850.5|5844.5|5849.3|5843.3|5850.8|5844.8|5849.3|5843.3|8
1641911670000|2022-01-11 14:34:30|5849|5843|5844.8|5838.8|5849|5843|5841.3|5835.3|10
1641911680000|2022-01-11 14:34:40|5845.3|5839.3|5840.8|5834.8|5845.7|5839.7|5840.8|5834.8|16
1641911690000|2022-01-11 14:34:50|5840.5|5834.5|5832.5|5826.5|5840.5|5834.5|5832.5|5826.5|13
1641911700000|2022-01-11 14:35:00|5832.8|5826.8|5834.3|5828.3|5836|5830|5830.8|5824.8|39
1641911710000|2022-01-11 14:35:10|5834|5828|5834.8|5828.8|5835.6|5829.6|5832.8|5826.8|47
1641911720000|2022-01-11 14:35:20|5835.1|5829.1|5834|5828|5837.5|5831.5|5834|5828|47
1641911730000|2022-01-11 14:35:30|5833.6|5827.6|5828.8|5822.8|5833.6|5827.6|5828.3|5822.3|21
1641911740000|2022-01-11 14:35:40|5828.3|5822.3|5826.3|5820.3|5829.3|5823.3|5825.2|5819.2|142
1641911750000|2022-01-11 14:35:50|5826.7|5820.7|5829.8|5823.8|5831.3|5825.3|5826.7|5820.7|24
1641911760000|2022-01-11 14:36:00|5829.3|5823.3|5830.3|5824.3|5830.3|5824.3|5824.6|5818.6|42
1641911770000|2022-01-11 14:36:10|5830.7|5824.7|5830.7|5824.7|5831.2|5825.2|5830.3|5824.3|8
1641911780000|2022-01-11 14:36:20|5831.2|5825.2|5835.2|5829.2|5835.2|5829.2|5831.2|5825.2|11
1641911790000|2022-01-11 14:36:30|5834.8|5828.8|5828.8|5822.8|5834.8|5828.8|5828.7|5822.7|8
1641911800000|2022-01-11 14:36:40|5830.3|5824.3|5835|5829|5835|5829|5830.3|5824.3|14
1641911810000|2022-01-11 14:36:50|5835.3|5829.3|5832.3|5826.3|5835.8|5829.8|5831.8|5825.8|21
1641911820000|2022-01-11 14:37:00|5832.8|5826.8|5830|5824|5836.3|5830.3|5829.7|5823.7|67
1641911830000|2022-01-11 14:37:10|5830.1|5824.1|5832.6|5826.6|5832.6|5826.6|5830.1|5824.1|7
1641911840000|2022-01-11 14:37:20|5833.1|5827.1|5835.6|5829.6|5838.1|5832.1|5832.7|5826.7|22
1641911850000|2022-01-11 14:37:30|5836.2|5830.2|5832.6|5826.6|5836.6|5830.6|5832.6|5826.6|10
1641911860000|2022-01-11 14:37:40|5827.6|5821.6|5830.6|5824.6|5831|5825|5825.6|5819.6|24
1641911870000|2022-01-11 14:37:50|5831|5825|5831|5825|5831|5825|5829.6|5823.6|7
1641911880000|2022-01-11 14:38:00|5831.5|5825.5|5820.1|5814.1|5832|5826|5819.1|5813.1|31
1641911890000|2022-01-11 14:38:10|5821.1|5815.1|5823.1|5817.1|5823.2|5817.2|5820.6|5814.6|13
1641911900000|2022-01-11 14:38:20|5823.2|5817.2|5823.1|5817.1|5823.2|5817.2|5822.6|5816.6|4
1641911910000|2022-01-11 14:38:30|5823.2|5817.2|5820.1|5814.1|5823.2|5817.2|5820.1|5814.1|9
1641911920000|2022-01-11 14:38:40|5820.7|5814.7|5819|5813|5821.1|5815.1|5818.1|5812.1|11
1641911930000|2022-01-11 14:38:50|5818.6|5812.6|5818.7|5812.7|5819|5813|5816.6|5810.6|71
1641911940000|2022-01-11 14:39:00|5819.1|5813.1|5812.7|5806.7|5819.1|5813.1|5812.7|5806.7|14
1641911950000|2022-01-11 14:39:10|5814.7|5808.7|5815.6|5809.6|5815.6|5809.6|5814.6|5808.6|12
1641911960000|2022-01-11 14:39:20|5812.7|5806.7|5809.6|5803.6|5813.1|5807.1|5809.6|5803.6|18
1641911970000|2022-01-11 14:39:30|5808.7|5802.7|5809.6|5803.6|5811.2|5805.2|5807.3|5801.3|358
1641911980000|2022-01-11 14:39:40|5810.1|5804.1|5812.1|5806.1|5813.7|5807.7|5809.1|5803.1|22
1641911990000|2022-01-11 14:39:50|5810.7|5804.7|5808.6|5802.6|5812|5806|5808.2|5802.2|38
1641912000000|2022-01-11 14:40:00|5811.1|5805.1|5805.8|5799.8|5811.1|5805.1|5805.5|5799.5|66
1641912010000|2022-01-11 14:40:10|5805.3|5799.3|5811.8|5805.8|5811.8|5805.8|5805.3|5799.3|31
1641912020000|2022-01-11 14:40:20|5811.7|5805.7|5808|5802|5812.2|5806.2|5808|5802|20
1641912030000|2022-01-11 14:40:30|5807.8|5801.8|5807.6|5801.6|5808.2|5802.2|5807.6|5801.6|3
1641912040000|2022-01-11 14:40:40|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5808.1|5802.1|3
1641912050000|2022-01-11 14:40:50|5809.5|5803.5|5813|5807|5813|5807|5809.1|5803.1|17
1641912060000|2022-01-11 14:41:00|5813.3|5807.3|5812.1|5806.1|5815.6|5809.6|5811.6|5805.6|40
1641912070000|2022-01-11 14:41:10|5813.1|5807.1|5812.6|5806.6|5813.1|5807.1|5812.6|5806.6|14
1641912080000|2022-01-11 14:41:20|5812.2|5806.2|5805.6|5799.6|5813.2|5807.2|5805.2|5799.2|7
1641912090000|2022-01-11 14:41:30|5806.1|5800.1|5806.6|5800.6|5807|5801|5805.6|5799.6|27
1641912100000|2022-01-11 14:41:40|5807|5801|5796.6|5790.6|5807|5801|5796.6|5790.6|110
1641912110000|2022-01-11 14:41:50|5797.1|5791.1|5798.1|5792.1|5798.6|5792.6|5795.5|5789.5|122
1641912120000|2022-01-11 14:42:00|5797.7|5791.7|5795.3|5789.3|5797.7|5791.7|5794|5788|44
1641912130000|2022-01-11 14:42:10|5794.8|5788.8|5794.1|5788.1|5795.3|5789.3|5789.5|5783.5|110
1641912140000|2022-01-11 14:42:20|5794.3|5788.3|5794.1|5788.1|5796.1|5790.1|5793.6|5787.6|30
1641912150000|2022-01-11 14:42:30|5793.6|5787.6|5795.3|5789.3|5796.1|5790.1|5793.6|5787.6|16
1641912160000|2022-01-11 14:42:40|5795.2|5789.2|5796.5|5790.5|5797.6|5791.6|5794.2|5788.2|7
1641912170000|2022-01-11 14:42:50|5796.7|5790.7|5794.6|5788.6|5796.7|5790.7|5793.1|5787.1|26
1641912180000|2022-01-11 14:43:00|5794.2|5788.2|5788.5|5782.5|5794.6|5788.6|5788|5782|32
1641912190000|2022-01-11 14:43:10|5788.7|5782.7|5784.3|5778.3|5790.1|5784.1|5780.5|5774.5|63
1641912200000|2022-01-11 14:43:20|5784.7|5778.7|5781.3|5775.3|5784.7|5778.7|5779.3|5773.3|53
1641912210000|2022-01-11 14:43:30|5781.2|5775.2|5778.2|5772.2|5781.5|5775.5|5777.3|5771.3|82
1641912220000|2022-01-11 14:43:40|5778.5|5772.5|5781.3|5775.3|5782.3|5776.3|5777.7|5771.7|11
1641912230000|2022-01-11 14:43:50|5781|5775|5779.1|5773.1|5782.3|5776.3|5777.3|5771.3|13
1641912240000|2022-01-11 14:44:00|5779.2|5773.2|5784.8|5778.8|5785.5|5779.5|5779.2|5773.2|198
1641912250000|2022-01-11 14:44:10|5785|5779|5788|5782|5788|5782|5785|5779|15
1641912260000|2022-01-11 14:44:20|5788.5|5782.5|5785.5|5779.5|5789.8|5783.8|5785.1|5779.1|37
1641912270000|2022-01-11 14:44:30|5785|5779|5785.5|5779.5|5786.3|5780.3|5785|5779|2
1641912280000|2022-01-11 14:44:40|5785|5779|5785|5779|5785|5779|5783.1|5777.1|5
1641912290000|2022-01-11 14:44:50|5786.5|5780.5|5790.6|5784.6|5791|5785|5784.5|5778.5|20
1641912300000|2022-01-11 14:45:00|5790.2|5784.2|5783|5777|5790.2|5784.2|5782.2|5776.2|12
1641912310000|2022-01-11 14:45:10|5782.6|5776.6|5780|5774|5782.6|5776.6|5778|5772|49
1641912320000|2022-01-11 14:45:20|5780.2|5774.2|5775.8|5769.8|5780.2|5774.2|5775.5|5769.5|28
1641912330000|2022-01-11 14:45:30|5776|5770|5776.8|5770.8|5776.8|5770.8|5773.1|5767.1|33
1641912340000|2022-01-11 14:45:40|5775.1|5769.1|5773.6|5767.6|5776.1|5770.1|5773.6|5767.6|14
1641912350000|2022-01-11 14:45:50|5774.5|5768.5|5775|5769|5775|5769|5771.6|5765.6|20
1641912360000|2022-01-11 14:46:00|5774.6|5768.6|5778.6|5772.6|5780.1|5774.1|5774.5|5768.5|24
1641912370000|2022-01-11 14:46:10|5780.6|5774.6|5783.1|5777.1|5783.1|5777.1|5779.5|5773.5|11
1641912380000|2022-01-11 14:46:20|5783.3|5777.3|5788.5|5782.5|5788.5|5782.5|5783.3|5777.3|21
1641912390000|2022-01-11 14:46:30|5788.6|5782.6|5788.8|5782.8|5793.7|5787.7|5787.8|5781.8|43
1641912400000|2022-01-11 14:46:40|5788.3|5782.3|5790.3|5784.3|5790.3|5784.3|5787.3|5781.3|15
1641912410000|2022-01-11 14:46:50|5790.5|5784.5|5791.2|5785.2|5791.8|5785.8|5790.5|5784.5|23
1641912420000|2022-01-11 14:47:00|5792.8|5786.8|5789|5783|5792.8|5786.8|5789|5783|11
1641912430000|2022-01-11 14:47:10|5788.8|5782.8|5788.8|5782.8|5789.3|5783.3|5787.8|5781.8|58
1641912440000|2022-01-11 14:47:20|5788.7|5782.7|5790.8|5784.8|5790.8|5784.8|5787.8|5781.8|14
1641912450000|2022-01-11 14:47:30|5789.3|5783.3|5790.8|5784.8|5790.8|5784.8|5789.3|5783.3|6
1641912460000|2022-01-11 14:47:40|5790.5|5784.5|5788.5|5782.5|5790.8|5784.8|5788.2|5782.2|74
1641912470000|2022-01-11 14:47:50|5788.7|5782.7|5789|5783|5789.5|5783.5|5788.7|5782.7|4
1641912480000|2022-01-11 14:48:00|5788.5|5782.5|5787.8|5781.8|5789.3|5783.3|5787.8|5781.8|12
1641912490000|2022-01-11 14:48:10|5787.5|5781.5|5789.8|5783.8|5789.8|5783.8|5787.3|5781.3|5
1641912500000|2022-01-11 14:48:20|5790.8|5784.8|5791|5785|5791|5785|5790.3|5784.3|8
1641912510000|2022-01-11 14:48:30|5790.6|5784.6|5790.3|5784.3|5790.8|5784.8|5790.3|5784.3|2
1641912520000|2022-01-11 14:48:40|5789.8|5783.8|5787.8|5781.8|5789.8|5783.8|5787.3|5781.3|4
1641912530000|2022-01-11 14:48:50|5788.5|5782.5|5791.3|5785.3|5791.3|5785.3|5788.5|5782.5|12
1641912540000|2022-01-11 14:49:00|5789|5783|5787.8|5781.8|5789.8|5783.8|5787.5|5781.5|23
1641912550000|2022-01-11 14:49:10|5788.2|5782.2|5791.3|5785.3|5791.8|5785.8|5788.2|5782.2|15
1641912560000|2022-01-11 14:49:20|5790.8|5784.8|5793.2|5787.2|5794.7|5788.7|5790.8|5784.8|41
1641912570000|2022-01-11 14:49:30|5793.3|5787.3|5795.1|5789.1|5795.1|5789.1|5791.8|5785.8|8
1641912580000|2022-01-11 14:49:40|5795.3|5789.3|5801|5795|5801.8|5795.8|5794.8|5788.8|24
1641912590000|2022-01-11 14:49:50|5802.5|5796.5|5801.5|5795.5|5804.5|5798.5|5801.5|5795.5|24
1641912600000|2022-01-11 14:50:00|5801|5795|5795.3|5789.3|5801|5795|5793.8|5787.8|68
1641912610000|2022-01-11 14:50:10|5794.8|5788.8|5794.5|5788.5|5795.6|5789.6|5794|5788|11
1641912620000|2022-01-11 14:50:20|5794|5788|5795.8|5789.8|5795.8|5789.8|5794|5788|5
1641912630000|2022-01-11 14:50:30|5795.5|5789.5|5799|5793|5799|5793|5795.5|5789.5|15
1641912640000|2022-01-11 14:50:40|5798.8|5792.8|5798.5|5792.5|5799|5793|5798.5|5792.5|2
1641912650000|2022-01-11 14:50:50|5799.3|5793.3|5798.8|5792.8|5799.3|5793.3|5798.8|5792.8|8
1641912660000|2022-01-11 14:51:00|5798.5|5792.5|5799.8|5793.8|5800.1|5794.1|5798.5|5792.5|7
1641912670000|2022-01-11 14:51:10|5800.1|5794.1|5798.8|5792.8|5801.3|5795.3|5798.8|5792.8|12
1641912680000|2022-01-11 14:51:20|5798|5792|5798|5792|5798|5792|5798|5792|2
1641912690000|2022-01-11 14:51:30|5797.6|5791.6|5800.5|5794.5|5800.5|5794.5|5797.2|5791.2|92
1641912700000|2022-01-11 14:51:40|5801|5795|5802|5796|5802|5796|5800.8|5794.8|22
1641912710000|2022-01-11 14:51:50|5801.8|5795.8|5810|5804|5810.3|5804.3|5801.8|5795.8|92
1641912720000|2022-01-11 14:52:00|5809|5803|5807.8|5801.8|5809.8|5803.8|5807.3|5801.3|12
1641912730000|2022-01-11 14:52:10|5807.5|5801.5|5807|5801|5807.8|5801.8|5807|5801|19
1641912740000|2022-01-11 14:52:20|5806|5800|5805.8|5799.8|5806.8|5800.8|5805.5|5799.5|8
1641912750000|2022-01-11 14:52:30|5806|5800|5806|5800|5806.3|5800.3|5806|5800|5
1641912760000|2022-01-11 14:52:40|5807.1|5801.1|5807.3|5801.3|5807.6|5801.6|5806.5|5800.5|24
1641912770000|2022-01-11 14:52:50|5807.7|5801.7|5807.3|5801.3|5807.8|5801.8|5806|5800|11
1641912780000|2022-01-11 14:53:00|5807.7|5801.7|5805.5|5799.5|5807.8|5801.8|5805|5799|37
1641912790000|2022-01-11 14:53:10|5805.8|5799.8|5805.8|5799.8|5806.3|5800.3|5804.6|5798.6|8
1641912800000|2022-01-11 14:53:20|5804.8|5798.8|5803.3|5797.3|5805.3|5799.3|5802.8|5796.8|4
1641912810000|2022-01-11 14:53:30|5803.8|5797.8|5805.8|5799.8|5805.8|5799.8|5803.8|5797.8|8
1641912820000|2022-01-11 14:53:40|5805.3|5799.3|5805.8|5799.8|5805.8|5799.8|5804.8|5798.8|6
1641912830000|2022-01-11 14:53:50|5806.2|5800.2|5805.5|5799.5|5806.3|5800.3|5805|5799|3
1641912840000|2022-01-11 14:54:00|5805.8|5799.8|5808.8|5802.8|5810.8|5804.8|5805.8|5799.8|7
1641912850000|2022-01-11 14:54:10|5809.2|5803.2|5810.3|5804.3|5810.3|5804.3|5809.2|5803.2|3
1641912860000|2022-01-11 14:54:20|5810.8|5804.8|5809.8|5803.8|5810.8|5804.8|5808.5|5802.5|14
1641912870000|2022-01-11 14:54:30|5810.3|5804.3|5812.8|5806.8|5812.8|5806.8|5810.3|5804.3|8
1641912880000|2022-01-11 14:54:40|5813.2|5807.2|5809|5803|5813.8|5807.8|5809|5803|17
1641912890000|2022-01-11 14:54:50|5808.5|5802.5|5809.8|5803.8|5812.3|5806.3|5808|5802|22
1641912900000|2022-01-11 14:55:00|5810.8|5804.8|5809.8|5803.8|5810.8|5804.8|5809.8|5803.8|3
1641912910000|2022-01-11 14:55:10|5808.8|5802.8|5807.5|5801.5|5808.8|5802.8|5807.5|5801.5|3
1641912920000|2022-01-11 14:55:20|5807|5801|5807|5801|5807|5801|5807|5801|0
1641912930000|2022-01-11 14:55:30|5807.3|5801.3|5807.8|5801.8|5808.8|5802.8|5807.3|5801.3|6
1641912940000|2022-01-11 14:55:40|5808.2|5802.2|5808.8|5802.8|5808.8|5802.8|5807|5801|7
1641912950000|2022-01-11 14:55:50|5809.8|5803.8|5812.8|5806.8|5813.3|5807.3|5809.8|5803.8|13
1641912960000|2022-01-11 14:56:00|5813.3|5807.3|5818.3|5812.3|5819.3|5813.3|5812.8|5806.8|29
1641912970000|2022-01-11 14:56:10|5815.8|5809.8|5818.8|5812.8|5820.3|5814.3|5815.8|5809.8|28
1641912980000|2022-01-11 14:56:20|5821.3|5815.3|5819.3|5813.3|5821.3|5815.3|5819.3|5813.3|10
1641912990000|2022-01-11 14:56:30|5818.8|5812.8|5822.3|5816.3|5822.3|5816.3|5818.8|5812.8|6
1641913000000|2022-01-11 14:56:40|5821.8|5815.8|5824.8|5818.8|5825.2|5819.2|5821.8|5815.8|18
1641913010000|2022-01-11 14:56:50|5825.2|5819.2|5821.8|5815.8|5825.3|5819.3|5820.8|5814.8|82
1641913020000|2022-01-11 14:57:00|5822.1|5816.1|5817.3|5811.3|5822.8|5816.8|5817.3|5811.3|14
1641913030000|2022-01-11 14:57:10|5817.8|5811.8|5817.8|5811.8|5819.3|5813.3|5817.7|5811.7|4
1641913040000|2022-01-11 14:57:20|5817.3|5811.3|5822.3|5816.3|5823.3|5817.3|5816.3|5810.3|18
1641913050000|2022-01-11 14:57:30|5825.8|5819.8|5826.3|5820.3|5826.8|5820.8|5825.8|5819.8|9
1641913060000|2022-01-11 14:57:40|5826.8|5820.8|5828.3|5822.3|5829.3|5823.3|5826.8|5820.8|6
1641913070000|2022-01-11 14:57:50|5829.3|5823.3|5828.3|5822.3|5829.3|5823.3|5827.8|5821.8|30
1641913080000|2022-01-11 14:58:00|5828.2|5822.2|5825.3|5819.3|5828.8|5822.8|5825|5819|37
1641913090000|2022-01-11 14:58:10|5825.7|5819.7|5824.3|5818.3|5826.7|5820.7|5823.8|5817.8|26
1641913100000|2022-01-11 14:58:20|5824.2|5818.2|5820.8|5814.8|5824.8|5818.8|5820.8|5814.8|30
1641913110000|2022-01-11 14:58:30|5820.3|5814.3|5819.8|5813.8|5820.3|5814.3|5818.8|5812.8|3
1641913120000|2022-01-11 14:58:40|5820.3|5814.3|5818.8|5812.8|5820.8|5814.8|5818.8|5812.8|7
1641913130000|2022-01-11 14:58:50|5818.3|5812.3|5821.3|5815.3|5821.3|5815.3|5818.3|5812.3|5
1641913140000|2022-01-11 14:59:00|5822.5|5816.5|5823.3|5817.3|5825|5819|5822.5|5816.5|7
1641913150000|2022-01-11 14:59:10|5822.8|5816.8|5820.2|5814.2|5822.8|5816.8|5820.2|5814.2|1
1641913160000|2022-01-11 14:59:20|5820.3|5814.3|5820.3|5814.3|5821.3|5815.3|5819.8|5813.8|2
1641913170000|2022-01-11 14:59:30|5821.3|5815.3|5829.7|5823.7|5829.7|5823.7|5821.3|5815.3|46
1641913180000|2022-01-11 14:59:40|5829.6|5823.6|5830|5824|5831.6|5825.6|5829.6|5823.6|22
1641913190000|2022-01-11 14:59:50|5832.1|5826.1|5831.7|5825.7|5832.2|5826.2|5830.5|5824.5|15
1641913200000|2022-01-11 15:00:00|5832|5826|5831.1|5825.1|5832.1|5826.1|5828.6|5822.6|16
1641913210000|2022-01-11 15:00:10|5830.7|5824.7|5830.6|5824.6|5831.5|5825.5|5828.6|5822.6|7
1641913220000|2022-01-11 15:00:20|5830.1|5824.1|5832|5826|5832|5826|5830.1|5824.1|10
1641913230000|2022-01-11 15:00:30|5831.2|5825.2|5829.5|5823.5|5831.2|5825.2|5828.5|5822.5|7
1641913240000|2022-01-11 15:00:40|5831.6|5825.6|5840.6|5834.6|5841.5|5835.5|5831.6|5825.6|23
1641913250000|2022-01-11 15:00:50|5841|5835|5839.6|5833.6|5842.1|5836.1|5837|5831|21
1641913260000|2022-01-11 15:01:00|5839.1|5833.1|5837.1|5831.1|5839.1|5833.1|5831.6|5825.6|42
1641913270000|2022-01-11 15:01:10|5837.5|5831.5|5833.6|5827.6|5838.6|5832.6|5830.6|5824.6|13
1641913280000|2022-01-11 15:01:20|5838.4|5832.4|5834.9|5828.9|5839|5833|5833.9|5827.9|17
1641913290000|2022-01-11 15:01:30|5836.4|5830.4|5836.9|5830.9|5838.9|5832.9|5836.4|5830.4|11
1641913300000|2022-01-11 15:01:40|5837.2|5831.2|5838.9|5832.9|5840.9|5834.9|5837.2|5831.2|9
1641913310000|2022-01-11 15:01:50|5838.6|5832.6|5838|5832|5838.9|5832.9|5837.2|5831.2|14
1641913320000|2022-01-11 15:02:00|5837.6|5831.6|5837.5|5831.5|5838|5832|5837.5|5831.5|2
1641913330000|2022-01-11 15:02:10|5836.9|5830.9|5832.9|5826.9|5836.9|5830.9|5829.9|5823.9|20
1641913340000|2022-01-11 15:02:20|5833|5827|5832.4|5826.4|5833|5827|5829.9|5823.9|30
1641913350000|2022-01-11 15:02:30|5832|5826|5828.7|5822.7|5832|5826|5828.7|5822.7|7
1641913360000|2022-01-11 15:02:40|5828.6|5822.6|5831.1|5825.1|5832.6|5826.6|5828.6|5822.6|6
1641913370000|2022-01-11 15:02:50|5837.6|5831.6|5841.4|5835.4|5843.1|5837.1|5837.6|5831.6|20
1641913380000|2022-01-11 15:03:00|5836|5830|5833.1|5827.1|5836|5830|5831.6|5825.6|66
1641913390000|2022-01-11 15:03:10|5833.2|5827.2|5834.8|5828.8|5835.7|5829.7|5833.2|5827.2|2
1641913400000|2022-01-11 15:03:20|5835|5829|5833.1|5827.1|5835.6|5829.6|5833|5827|4
1641913410000|2022-01-11 15:03:30|5832.1|5826.1|5830.6|5824.6|5832.1|5826.1|5830.6|5824.6|2
1641913420000|2022-01-11 15:03:40|5830.1|5824.1|5831.5|5825.5|5831.5|5825.5|5828.6|5822.6|6
1641913430000|2022-01-11 15:03:50|5832|5826|5831.9|5825.9|5832.5|5826.5|5831.9|5825.9|20
1641913440000|2022-01-11 15:04:00|5832|5826|5832.7|5826.7|5833.2|5827.2|5831.5|5825.5|7
1641913450000|2022-01-11 15:04:10|5833.2|5827.2|5835.4|5829.4|5835.4|5829.4|5833.2|5827.2|1
1641913460000|2022-01-11 15:04:20|5833.9|5827.9|5835.5|5829.5|5835.5|5829.5|5833.5|5827.5|19
1641913470000|2022-01-11 15:04:30|5834.5|5828.5|5835.6|5829.6|5836|5830|5834.1|5828.1|8
1641913480000|2022-01-11 15:04:40|5836.1|5830.1|5834|5828|5837.6|5831.6|5834|5828|5
1641913490000|2022-01-11 15:04:50|5833.6|5827.6|5834|5828|5834.5|5828.5|5833.1|5827.1|1
1641913500000|2022-01-11 15:05:00|5833.6|5827.6|5833.5|5827.5|5834.5|5828.5|5833.1|5827.1|5
1641913510000|2022-01-11 15:05:10|5834.5|5828.5|5834.6|5828.6|5835.6|5829.6|5834.5|5828.5|3
1641913520000|2022-01-11 15:05:20|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|3
1641913530000|2022-01-11 15:05:30|5836|5830|5838.5|5832.5|5838.5|5832.5|5836|5830|5
1641913540000|2022-01-11 15:05:40|5838.6|5832.6|5840.6|5834.6|5841|5835|5838.6|5832.6|3
1641913550000|2022-01-11 15:05:50|5839.1|5833.1|5838.6|5832.6|5839.6|5833.6|5838.6|5832.6|8
1641913560000|2022-01-11 15:06:00|5838|5832|5837.6|5831.6|5838.6|5832.6|5837.6|5831.6|5
1641913570000|2022-01-11 15:06:10|5837.1|5831.1|5837.1|5831.1|5837.6|5831.6|5836|5830|11
1641913580000|2022-01-11 15:06:20|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.1|5832.1|3
1641913590000|2022-01-11 15:06:30|5838.1|5832.1|5837.5|5831.5|5838.1|5832.1|5837.2|5831.2|5
1641913600000|2022-01-11 15:06:40|5837.6|5831.6|5838.6|5832.6|5839.6|5833.6|5837.1|5831.1|6
1641913610000|2022-01-11 15:06:50|5838.5|5832.5|5832.6|5826.6|5838.5|5832.5|5832.6|5826.6|79
1641913620000|2022-01-11 15:07:00|5832.2|5826.2|5839.9|5833.9|5839.9|5833.9|5832.2|5826.2|32
1641913630000|2022-01-11 15:07:10|5840.4|5834.4|5839.9|5833.9|5840.9|5834.9|5839.4|5833.4|10
1641913640000|2022-01-11 15:07:20|5839.4|5833.4|5833.4|5827.4|5839.4|5833.4|5833.4|5827.4|8
1641913650000|2022-01-11 15:07:30|5834.4|5828.4|5834.9|5828.9|5835.9|5829.9|5834.4|5828.4|7
1641913660000|2022-01-11 15:07:40|5835.2|5829.2|5835.4|5829.4|5836.5|5830.5|5835.2|5829.2|7
1641913670000|2022-01-11 15:07:50|5834.4|5828.4|5835.4|5829.4|5835.4|5829.4|5834.4|5828.4|2
1641913680000|2022-01-11 15:08:00|5836.4|5830.4|5835.9|5829.9|5836.4|5830.4|5835.9|5829.9|5
1641913690000|2022-01-11 15:08:10|5836.1|5830.1|5836.9|5830.9|5838.4|5832.4|5836.1|5830.1|15
1641913700000|2022-01-11 15:08:20|5836.4|5830.4|5835.4|5829.4|5836.4|5830.4|5835.4|5829.4|2
1641913710000|2022-01-11 15:08:30|5834.4|5828.4|5834.4|5828.4|5834.9|5828.9|5834|5828|5
1641913720000|2022-01-11 15:08:40|5834|5828|5835.2|5829.2|5835.9|5829.9|5832.4|5826.4|10
1641913730000|2022-01-11 15:08:50|5835.9|5829.9|5836.4|5830.4|5838.9|5832.9|5835.9|5829.9|8
1641913740000|2022-01-11 15:09:00|5835.9|5829.9|5833.4|5827.4|5835.9|5829.9|5833.4|5827.4|6
1641913760000|2022-01-11 15:09:20|5832.9|5826.9|5834.9|5828.9|5835.4|5829.4|5832.9|5826.9|6
1641913770000|2022-01-11 15:09:30|5835|5829|5833.4|5827.4|5835.9|5829.9|5833.4|5827.4|4
1641913780000|2022-01-11 15:09:40|5834.9|5828.9|5835.4|5829.4|5835.4|5829.4|5834.9|5828.9|4
1641913790000|2022-01-11 15:09:50|5835.9|5829.9|5835.4|5829.4|5835.9|5829.9|5834.9|5828.9|5
1641913800000|2022-01-11 15:10:00|5834.9|5828.9|5834.4|5828.4|5834.9|5828.9|5834.4|5828.4|2
1641913810000|2022-01-11 15:10:10|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|6
1641913820000|2022-01-11 15:10:20|5834.5|5828.5|5836.5|5830.5|5836.5|5830.5|5834.4|5828.4|10
1641913830000|2022-01-11 15:10:30|5834.6|5828.6|5834.4|5828.4|5834.6|5828.6|5834.4|5828.4|3
1641913840000|2022-01-11 15:10:40|5833.5|5827.5|5832.9|5826.9|5833.5|5827.5|5831.9|5825.9|6
1641913850000|2022-01-11 15:10:50|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5832.4|5826.4|5
1641913860000|2022-01-11 15:11:00|5833.7|5827.7|5835.4|5829.4|5835.4|5829.4|5833.7|5827.7|1
1641913870000|2022-01-11 15:11:10|5832.7|5826.7|5827.4|5821.4|5832.7|5826.7|5827.4|5821.4|13
1641913880000|2022-01-11 15:11:20|5827|5821|5826.2|5820.2|5827|5821|5825.4|5819.4|2
1641913890000|2022-01-11 15:11:30|5827.1|5821.1|5825.2|5819.2|5827.1|5821.1|5825.2|5819.2|14
1641913900000|2022-01-11 15:11:40|5824.9|5818.9|5823.5|5817.5|5824.9|5818.9|5823.5|5817.5|6
1641913910000|2022-01-11 15:11:50|||||||||2
1641913920000|2022-01-11 15:12:00|5823.4|5817.4|5825.2|5819.2|5825.2|5819.2|5823.4|5817.4|8
1641913930000|2022-01-11 15:12:10|5824.9|5818.9|5825.2|5819.2|5825.2|5819.2|5824.9|5818.9|4
1641913940000|2022-01-11 15:12:20|5825.4|5819.4|5825.4|5819.4|5825.9|5819.9|5825.4|5819.4|2
1641913950000|2022-01-11 15:12:30|5825.7|5819.7|5827.5|5821.5|5827.5|5821.5|5825.7|5819.7|5
1641913960000|2022-01-11 15:12:40|5828.4|5822.4|5829.4|5823.4|5829.4|5823.4|5828.4|5822.4|1
1641913970000|2022-01-11 15:12:50|5829.2|5823.2|5829.4|5823.4|5829.4|5823.4|5829.2|5823.2|1
1641913980000|2022-01-11 15:13:00|||||||||1
1641913990000|2022-01-11 15:13:10|5830.9|5824.9|5830.4|5824.4|5831.4|5825.4|5830.4|5824.4|14
1641914000000|2022-01-11 15:13:20|5830.9|5824.9|5829.1|5823.1|5830.9|5824.9|5829.1|5823.1|7
1641914010000|2022-01-11 15:13:30|5829|5823|5828.9|5822.9|5829.4|5823.4|5828.7|5822.7|3
1641914020000|2022-01-11 15:13:40|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5
1641914030000|2022-01-11 15:13:50|5825.6|5819.6|5825.4|5819.4|5825.6|5819.6|5825.4|5819.4|8
1641914040000|2022-01-11 15:14:00|5825.5|5819.5|5825.5|5819.5|5826.1|5820.1|5825.5|5819.5|28
1641914050000|2022-01-11 15:14:10|5825.9|5819.9|5825.5|5819.5|5826.4|5820.4|5825.5|5819.5|9
1641914060000|2022-01-11 15:14:20|5825.4|5819.4|5824|5818|5825.4|5819.4|5824|5818|5
1641914070000|2022-01-11 15:14:30|5824.4|5818.4|5825.4|5819.4|5825.4|5819.4|5824.4|5818.4|2
1641914080000|2022-01-11 15:14:40|5825|5819|5824.9|5818.9|5825.9|5819.9|5824.9|5818.9|4
1641914090000|2022-01-11 15:14:50|5824.5|5818.5|5824.4|5818.4|5824.5|5818.5|5824.4|5818.4|0
1641914100000|2022-01-11 15:15:00|5823.5|5817.5|5823.4|5817.4|5824.4|5818.4|5820.9|5814.9|36
1641914110000|2022-01-11 15:15:10|5822.9|5816.9|5824.4|5818.4|5824.4|5818.4|5822.9|5816.9|2
1641914120000|2022-01-11 15:15:20|5823.5|5817.5|5823.9|5817.9|5823.9|5817.9|5823.5|5817.5|1
1641914130000|2022-01-11 15:15:30|5824|5818|5822.5|5816.5|5824|5818|5822.4|5816.4|6
1641914140000|2022-01-11 15:15:40|5822|5816|5822.4|5816.4|5822.4|5816.4|5820.7|5814.7|8
1641914150000|2022-01-11 15:15:50|5821.9|5815.9|5825.4|5819.4|5825.4|5819.4|5821.9|5815.9|10
1641914160000|2022-01-11 15:16:00|5825|5819|5824.9|5818.9|5825.4|5819.4|5824.9|5818.9|2
1641914170000|2022-01-11 15:16:10|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|3
1641914180000|2022-01-11 15:16:20|5825.9|5819.9|5826.4|5820.4|5826.4|5820.4|5825.4|5819.4|83
1641914190000|2022-01-11 15:16:30|5825.9|5819.9|5824.6|5818.6|5826.1|5820.1|5824.6|5818.6|11
1641914200000|2022-01-11 15:16:40|5825|5819|5825.5|5819.5|5825.5|5819.5|5825|5819|2
1641914210000|2022-01-11 15:16:50|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.2|5819.2|5
1641914220000|2022-01-11 15:17:00|||||||||6
1641914230000|2022-01-11 15:17:10|5825|5819|5825.6|5819.6|5825.6|5819.6|5825|5819|4
1641914240000|2022-01-11 15:17:20|5825.1|5819.1|5828.6|5822.6|5828.6|5822.6|5825.1|5819.1|18
1641914250000|2022-01-11 15:17:30|5829|5823|5831.5|5825.5|5831.5|5825.5|5829|5823|9
1641914260000|2022-01-11 15:17:40|5831|5825|5834.4|5828.4|5834.5|5828.5|5829.5|5823.5|18
1641914270000|2022-01-11 15:17:50|5834.9|5828.9|5835.9|5829.9|5835.9|5829.9|5834.9|5828.9|7
1641914280000|2022-01-11 15:18:00|5834.6|5828.6|5835.6|5829.6|5836|5830|5834.6|5828.6|25
1641914290000|2022-01-11 15:18:10|5834.6|5828.6|5834.6|5828.6|5835|5829|5834.1|5828.1|13
1641914300000|2022-01-11 15:18:20|5834.5|5828.5|5834|5828|5834.5|5828.5|5833.9|5827.9|4
1641914310000|2022-01-11 15:18:30|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|6
1641914320000|2022-01-11 15:18:40|5832.1|5826.1|5832.5|5826.5|5832.6|5826.6|5832.1|5826.1|10
1641914330000|2022-01-11 15:18:50|5832.4|5826.4|5832.4|5826.4|5832.9|5826.9|5832.4|5826.4|8
1641914340000|2022-01-11 15:19:00|5833.4|5827.4|5833.4|5827.4|5833.4|5827.4|5832|5826|12
1641914350000|2022-01-11 15:19:10|5832.4|5826.4|5832.4|5826.4|5833.4|5827.4|5832.4|5826.4|12
1641914360000|2022-01-11 15:19:20|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|6
1641914370000|2022-01-11 15:19:30|5833.4|5827.4|5835.4|5829.4|5835.4|5829.4|5832.9|5826.9|7
1641914380000|2022-01-11 15:19:40|||||||||1
1641914390000|2022-01-11 15:19:50|||||||||4
1641914400000|2022-01-11 15:20:00|5835.7|5829.7|5835.9|5829.9|5835.9|5829.9|5835.7|5829.7|5
1641914410000|2022-01-11 15:20:10|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5834.9|5828.9|7
1641914420000|2022-01-11 15:20:20|5834.6|5828.6|5830.5|5824.5|5834.6|5828.6|5830.5|5824.5|20
1641914430000|2022-01-11 15:20:30|5830.4|5824.4|5832.2|5826.2|5832.2|5826.2|5830.4|5824.4|4
1641914440000|2022-01-11 15:20:40|5832.7|5826.7|5835|5829|5835.4|5829.4|5832.7|5826.7|12
1641914450000|2022-01-11 15:20:50|5834.6|5828.6|5835.9|5829.9|5835.9|5829.9|5834.6|5828.6|9
1641914460000|2022-01-11 15:21:00|5835|5829|5835.5|5829.5|5835.9|5829.9|5835|5829|21
1641914470000|2022-01-11 15:21:10|5835.1|5829.1|5835.5|5829.5|5835.5|5829.5|5835.1|5829.1|6
1641914480000|2022-01-11 15:21:20|5834.4|5828.4|5834.9|5828.9|5834.9|5828.9|5831|5825|24
1641914490000|2022-01-11 15:21:30|5834.4|5828.4|5833.4|5827.4|5834.9|5828.9|5833.4|5827.4|5
1641914500000|2022-01-11 15:21:40|5833|5827|5832.2|5826.2|5833|5827|5832.2|5826.2|2
1641914510000|2022-01-11 15:21:50|5833.4|5827.4|5832.5|5826.5|5833.9|5827.9|5832.5|5826.5|13
1641914520000|2022-01-11 15:22:00|5832.1|5826.1|5831.4|5825.4|5832.4|5826.4|5831.4|5825.4|7
1641914530000|2022-01-11 15:22:10|5832.2|5826.2|5831.4|5825.4|5832.2|5826.2|5830.7|5824.7|9
1641914540000|2022-01-11 15:22:20|5831.5|5825.5|5832.4|5826.4|5832.5|5826.5|5831.5|5825.5|4
1641914550000|2022-01-11 15:22:30|5833|5827|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|2
1641914560000|2022-01-11 15:22:40|5830.9|5824.9|5830.2|5824.2|5831.2|5825.2|5829.4|5823.4|23
1641914570000|2022-01-11 15:22:50|5829.9|5823.9|5829.5|5823.5|5829.9|5823.9|5829.5|5823.5|1
1641914580000|2022-01-11 15:23:00|5831.6|5825.6|5831.2|5825.2|5831.6|5825.6|5831.2|5825.2|12
1641914590000|2022-01-11 15:23:10|5830.9|5824.9|5830.4|5824.4|5830.9|5824.9|5830.4|5824.4|8
1641914600000|2022-01-11 15:23:20|5830.9|5824.9|5830.4|5824.4|5831.2|5825.2|5830|5824|7
1641914610000|2022-01-11 15:23:30|5830.9|5824.9|5831.2|5825.2|5831.2|5825.2|5830.9|5824.9|1
1641914620000|2022-01-11 15:23:40|5831.7|5825.7|5831.2|5825.2|5831.7|5825.7|5830.7|5824.7|3
1641914630000|2022-01-11 15:23:50|5832.2|5826.2|5832.4|5826.4|5833.2|5827.2|5832.2|5826.2|5
1641914640000|2022-01-11 15:24:00|5832|5826|5832.4|5826.4|5832.4|5826.4|5832|5826|5
1641914650000|2022-01-11 15:24:10|5832.2|5826.2|5831.9|5825.9|5832.2|5826.2|5831.9|5825.9|1
1641914660000|2022-01-11 15:24:20|5833.2|5827.2|5834.2|5828.2|5834.2|5828.2|5833.2|5827.2|5
1641914670000|2022-01-11 15:24:30|5834.7|5828.7|5834.2|5828.2|5834.7|5828.7|5834.2|5828.2|14
1641914680000|2022-01-11 15:24:40|5833.9|5827.9|5833.5|5827.5|5834.4|5828.4|5833.5|5827.5|9
1641914690000|2022-01-11 15:24:50|5833.9|5827.9|5832.5|5826.5|5833.9|5827.9|5832.5|5826.5|7
1641914700000|2022-01-11 15:25:00|5832.9|5826.9|5833.9|5827.9|5833.9|5827.9|5832.9|5826.9|2
1641914710000|2022-01-11 15:25:10|5834.2|5828.2|5834.7|5828.7|5834.7|5828.7|5834.2|5828.2|11
1641914720000|2022-01-11 15:25:20|5834.2|5828.2|5834.2|5828.2|5834.4|5828.4|5834.2|5828.2|5
1641914730000|2022-01-11 15:25:30|5834.7|5828.7|5834.4|5828.4|5834.7|5828.7|5834.4|5828.4|3
1641914740000|2022-01-11 15:25:40|||||||||1
1641914750000|2022-01-11 15:25:50|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|12
1641914760000|2022-01-11 15:26:00|5835.9|5829.9|5838.6|5832.6|5840.5|5834.5|5835.9|5829.9|25
1641914770000|2022-01-11 15:26:10|5838.5|5832.5|5840.9|5834.9|5842.4|5836.4|5838.5|5832.5|14
1641914780000|2022-01-11 15:26:20|5840.5|5834.5|5842.9|5836.9|5843.2|5837.2|5840.5|5834.5|18
1641914790000|2022-01-11 15:26:30|5843.1|5837.1|5843.5|5837.5|5844.9|5838.9|5843.1|5837.1|13
1641914800000|2022-01-11 15:26:40|5843.9|5837.9|5843.7|5837.7|5844.9|5838.9|5842.4|5836.4|16
1641914810000|2022-01-11 15:26:50|5844.4|5838.4|5844|5838|5844.9|5838.9|5843.7|5837.7|6
1641914820000|2022-01-11 15:27:00|5844.4|5838.4|5843.9|5837.9|5844.4|5838.4|5843.9|5837.9|14
1641914830000|2022-01-11 15:27:10|5844.4|5838.4|5843.9|5837.9|5844.4|5838.4|5843.9|5837.9|2
1641914840000|2022-01-11 15:27:20|5843|5837|5844.9|5838.9|5844.9|5838.9|5843|5837|35
1641914850000|2022-01-11 15:27:30|5844|5838|5843.9|5837.9|5844.4|5838.4|5843.9|5837.9|3
1641914860000|2022-01-11 15:27:40|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.2|5838.2|3
1641914870000|2022-01-11 15:27:50|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|4
1641914880000|2022-01-11 15:28:00|5844.9|5838.9|5844.9|5838.9|5845.9|5839.9|5844.4|5838.4|9
1641914890000|2022-01-11 15:28:10|5845.4|5839.4|5843.5|5837.5|5845.4|5839.4|5843.5|5837.5|7
1641914900000|2022-01-11 15:28:20|5844|5838|5844.4|5838.4|5844.4|5838.4|5843.5|5837.5|6
1641914910000|2022-01-11 15:28:30|5844.5|5838.5|5844.9|5838.9|5844.9|5838.9|5844.5|5838.5|2
1641914920000|2022-01-11 15:28:40|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|5844.5|5838.5|6
1641914940000|2022-01-11 15:29:00|5844.9|5838.9|5847.2|5841.2|5847.7|5841.7|5844.9|5838.9|8
1641914950000|2022-01-11 15:29:10|5847.7|5841.7|5849.4|5843.4|5849.7|5843.7|5847.7|5841.7|3
1641914960000|2022-01-11 15:29:20|5850.1|5844.1|5850.5|5844.5|5851.4|5845.4|5850.1|5844.1|23
1641914970000|2022-01-11 15:29:30|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.2|5844.2|7
1641914980000|2022-01-11 15:29:40|5851.4|5845.4|5852.4|5846.4|5853.2|5847.2|5851.4|5845.4|16
1641914990000|2022-01-11 15:29:50|5850.5|5844.5|5850.9|5844.9|5851.4|5845.4|5849.9|5843.9|18
1641915000000|2022-01-11 15:30:00|5850.5|5844.5|5853.9|5847.9|5853.9|5847.9|5850.4|5844.4|31
1641915010000|2022-01-11 15:30:10|5854.1|5848.1|5854.5|5848.5|5855.5|5849.5|5852.5|5846.5|34
1641915020000|2022-01-11 15:30:20|5854.9|5848.9|5855|5849|5856.9|5850.9|5854.5|5848.5|51
1641915030000|2022-01-11 15:30:30|5855.4|5849.4|5853.4|5847.4|5855.4|5849.4|5853.4|5847.4|11
1641915040000|2022-01-11 15:30:40|5853.7|5847.7|5855.4|5849.4|5855.4|5849.4|5853.7|5847.7|3
1641915050000|2022-01-11 15:30:50|5855.7|5849.7|5854.5|5848.5|5856.4|5850.4|5854.5|5848.5|7
1641915060000|2022-01-11 15:31:00|5854|5848|5850.5|5844.5|5854|5848|5850.5|5844.5|8
1641915070000|2022-01-11 15:31:10|5850.9|5844.9|5851.4|5845.4|5851.6|5845.6|5850.9|5844.9|7
1641915080000|2022-01-11 15:31:20|5851.1|5845.1|5848.4|5842.4|5851.1|5845.1|5848.4|5842.4|16
1641915090000|2022-01-11 15:31:30|5848|5842|5847.5|5841.5|5848|5842|5847.5|5841.5|3
1641915110000|2022-01-11 15:31:50|5847.9|5841.9|5844.4|5838.4|5847.9|5841.9|5844.4|5838.4|8
1641915120000|2022-01-11 15:32:00|5846.4|5840.4|5850|5844|5850.9|5844.9|5844.9|5838.9|21
1641915130000|2022-01-11 15:32:10|5849.6|5843.6|5847.5|5841.5|5849.6|5843.6|5847.5|5841.5|12
1641915140000|2022-01-11 15:32:20|5847|5841|5848.4|5842.4|5848.4|5842.4|5846.7|5840.7|7
1641915150000|2022-01-11 15:32:30|5849.4|5843.4|5849.9|5843.9|5851.4|5845.4|5849.4|5843.4|6
1641915160000|2022-01-11 15:32:40|5850|5844|5849.4|5843.4|5850.4|5844.4|5849.4|5843.4|2
1641915170000|2022-01-11 15:32:50|5851.5|5845.5|5851.5|5845.5|5852.4|5846.4|5851.5|5845.5|24
1641915180000|2022-01-11 15:33:00|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|1
1641915190000|2022-01-11 15:33:10|5853.1|5847.1|5855.2|5849.2|5855.2|5849.2|5853.1|5847.1|30
1641915200000|2022-01-11 15:33:20|5855.4|5849.4|5856.9|5850.9|5857.2|5851.2|5855.4|5849.4|6
1641915210000|2022-01-11 15:33:30|5857.2|5851.2|5859.4|5853.4|5859.9|5853.9|5857.2|5851.2|41
1641915220000|2022-01-11 15:33:40|5859|5853|5856.9|5850.9|5859.4|5853.4|5856.9|5850.9|7
1641915230000|2022-01-11 15:33:50|5855.9|5849.9|5856.4|5850.4|5857.2|5851.2|5855.9|5849.9|18
1641915240000|2022-01-11 15:34:00|5856.9|5850.9|5856.1|5850.1|5857.7|5851.7|5855.7|5849.7|111
1641915250000|2022-01-11 15:34:10|5855.7|5849.7|5854.7|5848.7|5855.7|5849.7|5854.7|5848.7|4
1641915260000|2022-01-11 15:34:20|5855.5|5849.5|5852.2|5846.2|5855.5|5849.5|5852.2|5846.2|3
1641915270000|2022-01-11 15:34:30|5852.6|5846.6|5850.7|5844.7|5852.6|5846.6|5850.7|5844.7|1
1641915280000|2022-01-11 15:34:40|5850.6|5844.6|5848.1|5842.1|5850.6|5844.6|5848.1|5842.1|11
1641915290000|2022-01-11 15:34:50|5850.1|5844.1|5850.1|5844.1|5852|5846|5849.1|5843.1|34
1641915300000|2022-01-11 15:35:00|5850|5844|5849.1|5843.1|5850|5844|5849.1|5843.1|25
1641915310000|2022-01-11 15:35:10|5849.5|5843.5|5850|5844|5852|5846|5849|5843|13
1641915320000|2022-01-11 15:35:20|5850.1|5844.1|5848.1|5842.1|5850.5|5844.5|5848.1|5842.1|1
1641915330000|2022-01-11 15:35:30|5848.5|5842.5|5848.6|5842.6|5849.1|5843.1|5848.1|5842.1|6
1641915340000|2022-01-11 15:35:40|5848.2|5842.2|5848.1|5842.1|5848.2|5842.2|5848.1|5842.1|1
1641915350000|2022-01-11 15:35:50|5848.5|5842.5|5848.1|5842.1|5848.5|5842.5|5848.1|5842.1|2
1641915360000|2022-01-11 15:36:00|5848|5842|5850.1|5844.1|5850.1|5844.1|5847.6|5841.6|7
1641915370000|2022-01-11 15:36:10|5850.5|5844.5|5848|5842|5850.5|5844.5|5847.1|5841.1|3
1641915380000|2022-01-11 15:36:20|5847.6|5841.6|5847|5841|5848|5842|5847|5841|28
1641915390000|2022-01-11 15:36:30|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5846.7|5840.7|1
1641915400000|2022-01-11 15:36:40|5847|5841|5841.2|5835.2|5847.1|5841.1|5841.1|5835.1|5
1641915410000|2022-01-11 15:36:50|5841.6|5835.6|5840.6|5834.6|5842.1|5836.1|5840|5834|12
1641915420000|2022-01-11 15:37:00|5838.9|5832.9|5839.1|5833.1|5839.1|5833.1|5838.1|5832.1|16
1641915430000|2022-01-11 15:37:10|5838.6|5832.6|5838.1|5832.1|5838.6|5832.6|5838.1|5832.1|5
1641915440000|2022-01-11 15:37:20|5838|5832|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|18
1641915450000|2022-01-11 15:37:30|5837.5|5831.5|5837.1|5831.1|5838.1|5832.1|5837.1|5831.1|4
1641915460000|2022-01-11 15:37:40|5837.5|5831.5|5832.2|5826.2|5838.1|5832.1|5832.1|5826.1|23
1641915470000|2022-01-11 15:37:50|5831.1|5825.1|5832.7|5826.7|5832.7|5826.7|5830.1|5824.1|59
1641915480000|2022-01-11 15:38:00|5833.1|5827.1|5834.1|5828.1|5834.6|5828.6|5833.1|5827.1|8
1641915490000|2022-01-11 15:38:10|5834.5|5828.5|5831|5825|5834.5|5828.5|5831|5825|6
1641915500000|2022-01-11 15:38:20|5832.1|5826.1|5832.7|5826.7|5833.6|5827.6|5832.1|5826.1|5
1641915510000|2022-01-11 15:38:30|5832.4|5826.4|5832.2|5826.2|5832.5|5826.5|5832|5826|4
1641915520000|2022-01-11 15:38:40|5832.6|5826.6|5833.1|5827.1|5833.5|5827.5|5832.6|5826.6|9
1641915540000|2022-01-11 15:39:00|5832.5|5826.5|5833.6|5827.6|5833.6|5827.6|5832.5|5826.5|1
1641915550000|2022-01-11 15:39:10|5834|5828|5835.1|5829.1|5835.1|5829.1|5834|5828|11
1641915560000|2022-01-11 15:39:20|5836.6|5830.6|5838.1|5832.1|5839|5833|5836.6|5830.6|13
1641915570000|2022-01-11 15:39:30|5839.1|5833.1|5838.1|5832.1|5839.1|5833.1|5837.6|5831.6|6
1641915580000|2022-01-11 15:39:40|5837.1|5831.1|5836.1|5830.1|5839.1|5833.1|5836|5830|17
1641915590000|2022-01-11 15:39:50|5836.6|5830.6|5834.6|5828.6|5836.6|5830.6|5834.1|5828.1|4
1641915600000|2022-01-11 15:40:00|5831.6|5825.6|5830.7|5824.7|5832.1|5826.1|5830.6|5824.6|15
1641915610000|2022-01-11 15:40:10|5831.1|5825.1|5831.1|5825.1|5831.5|5825.5|5829.7|5823.7|4
1641915620000|2022-01-11 15:40:20|5832.1|5826.1|5830.1|5824.1|5832.6|5826.6|5830.1|5824.1|7
1641915630000|2022-01-11 15:40:30|5830.5|5824.5|5830.1|5824.1|5832|5826|5830|5824|5
1641915640000|2022-01-11 15:40:40|5829.9|5823.9|5830.1|5824.1|5830.1|5824.1|5829.6|5823.6|5
1641915650000|2022-01-11 15:40:50|5830.6|5824.6|5831.2|5825.2|5831.6|5825.6|5830.6|5824.6|7
1641915660000|2022-01-11 15:41:00|5831.1|5825.1|5830.1|5824.1|5833|5827|5830.1|5824.1|9
1641915670000|2022-01-11 15:41:10|5830|5824|5829.6|5823.6|5831.6|5825.6|5829.6|5823.6|24
1641915680000|2022-01-11 15:41:20|5830|5824|5829.6|5823.6|5830.5|5824.5|5829.6|5823.6|7
1641915690000|2022-01-11 15:41:30|5829.5|5823.5|5823.1|5817.1|5829.5|5823.5|5822.4|5816.4|12
1641915700000|2022-01-11 15:41:40|5822.7|5816.7|5818.1|5812.1|5823.6|5817.6|5817.2|5811.2|25
1641915710000|2022-01-11 15:41:50|5821|5815|5821.1|5815.1|5821.6|5815.6|5821|5815|7
1641915720000|2022-01-11 15:42:00|5820.7|5814.7|5822.1|5816.1|5822.6|5816.6|5820.7|5814.7|8
1641915730000|2022-01-11 15:42:10|5822.5|5816.5|5821.2|5815.2|5822.5|5816.5|5821.2|5815.2|8
1641915740000|2022-01-11 15:42:20|5822|5816|5824.1|5818.1|5824.1|5818.1|5821.6|5815.6|10
1641915750000|2022-01-11 15:42:30|5823.6|5817.6|5828.6|5822.6|5828.6|5822.6|5823.6|5817.6|32
1641915760000|2022-01-11 15:42:40|5829.2|5823.2|5828.4|5822.4|5829.2|5823.2|5828.2|5822.2|24
1641915770000|2022-01-11 15:42:50|5828.7|5822.7|5827.2|5821.2|5828.7|5822.7|5827.2|5821.2|2
1641915780000|2022-01-11 15:43:00|5827.6|5821.6|5827.2|5821.2|5829.1|5823.1|5827.2|5821.2|10
1641915790000|2022-01-11 15:43:10|||||||||3
1641915800000|2022-01-11 15:43:20|5826.9|5820.9|5827.2|5821.2|5827.2|5821.2|5826.9|5820.9|22
1641915810000|2022-01-11 15:43:30|5827.6|5821.6|5825.9|5819.9|5827.6|5821.6|5825.9|5819.9|152
1641915820000|2022-01-11 15:43:40|5826|5820|5826.5|5820.5|5826.5|5820.5|5825.9|5819.9|13
1641915830000|2022-01-11 15:43:50|5826.4|5820.4|5826.5|5820.5|5826.5|5820.5|5825.9|5819.9|3
1641915840000|2022-01-11 15:44:00|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826|5820|14
1641915850000|2022-01-11 15:44:10|5826.5|5820.5|5827.4|5821.4|5827.9|5821.9|5826.5|5820.5|4
1641915860000|2022-01-11 15:44:20|5827.9|5821.9|5827|5821|5828.4|5822.4|5827|5821|6
1641915870000|2022-01-11 15:44:30|5826.9|5820.9|5827.4|5821.4|5828.9|5822.9|5826.9|5820.9|8
1641915880000|2022-01-11 15:44:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.5|5820.5|2
1641915890000|2022-01-11 15:44:50|5826|5820|5825.6|5819.6|5826|5820|5825.5|5819.5|15
1641915900000|2022-01-11 15:45:00|5825.9|5819.9|5825.5|5819.5|5826|5820|5825.5|5819.5|8
1641915910000|2022-01-11 15:45:10|5825.1|5819.1|5824.5|5818.5|5825.1|5819.1|5824|5818|4
1641915920000|2022-01-11 15:45:20|5824.6|5818.6|5825.5|5819.5|5825.5|5819.5|5824.6|5818.6|6
1641915930000|2022-01-11 15:45:30|5825|5819|5826.9|5820.9|5826.9|5820.9|5824.5|5818.5|11
1641915940000|2022-01-11 15:45:40|5826.4|5820.4|5825.9|5819.9|5826.4|5820.4|5825.9|5819.9|1
1641915950000|2022-01-11 15:45:50|5826.4|5820.4|5827.4|5821.4|5828.2|5822.2|5825.9|5819.9|21
1641915960000|2022-01-11 15:46:00|5826.9|5820.9|5824.5|5818.5|5826.9|5820.9|5823.9|5817.9|8
1641915970000|2022-01-11 15:46:10|5824.9|5818.9|5825.4|5819.4|5825.9|5819.9|5824.5|5818.5|9
1641915980000|2022-01-11 15:46:20|5825.5|5819.5|5828.2|5822.2|5828.2|5822.2|5825.5|5819.5|7
1641915990000|2022-01-11 15:46:30|5828.4|5822.4|5825.6|5819.6|5829|5823|5825.6|5819.6|7
1641916000000|2022-01-11 15:46:40|5825.5|5819.5|5826.9|5820.9|5826.9|5820.9|5823.6|5817.6|16
1641916010000|2022-01-11 15:46:50|5826.4|5820.4|5826.1|5820.1|5826.4|5820.4|5824.6|5818.6|9
1641916020000|2022-01-11 15:47:00|5826|5820|5824.6|5818.6|5827.5|5821.5|5824.1|5818.1|10
1641916030000|2022-01-11 15:47:10|5825|5819|5825.6|5819.6|5826.6|5820.6|5824.6|5818.6|66
1641916040000|2022-01-11 15:47:20|5825.2|5819.2|5824.6|5818.6|5825.2|5819.2|5824.6|5818.6|1
1641916050000|2022-01-11 15:47:30|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.1|5819.1|0
1641916060000|2022-01-11 15:47:40|||||||||1
1641916080000|2022-01-11 15:48:00|5825.2|5819.2|5825.1|5819.1|5825.6|5819.6|5825.1|5819.1|4
1641916090000|2022-01-11 15:48:10|5824.7|5818.7|5826.6|5820.6|5826.6|5820.6|5824.7|5818.7|14
1641916100000|2022-01-11 15:48:20|5828.5|5822.5|5827.7|5821.7|5828.6|5822.6|5827.6|5821.6|7
1641916110000|2022-01-11 15:48:30|5831.6|5825.6|5830.7|5824.7|5831.6|5825.6|5830.7|5824.7|4
1641916120000|2022-01-11 15:48:40|5829.6|5823.6|5828.6|5822.6|5829.6|5823.6|5828.6|5822.6|2
1641916130000|2022-01-11 15:48:50|5827.6|5821.6|5826.5|5820.5|5827.6|5821.6|5826.1|5820.1|8
1641916140000|2022-01-11 15:49:00|5828.1|5822.1|5826.6|5820.6|5828.5|5822.5|5826.6|5820.6|12
1641916150000|2022-01-11 15:49:10|5826.5|5820.5|5830.6|5824.6|5831.1|5825.1|5826.5|5820.5|4
1641916160000|2022-01-11 15:49:20|5828.5|5822.5|5827.5|5821.5|5828.5|5822.5|5827.5|5821.5|13
1641916170000|2022-01-11 15:49:30|5827.1|5821.1|5823.5|5817.5|5827.1|5821.1|5823.4|5817.4|24
1641916180000|2022-01-11 15:49:40|5824|5818|5820.6|5814.6|5824|5818|5820.6|5814.6|7
1641916190000|2022-01-11 15:49:50|5820.1|5814.1|5819.6|5813.6|5820.1|5814.1|5819.6|5813.6|3
1641916200000|2022-01-11 15:50:00|5819.1|5813.1|5814.6|5808.6|5819.1|5813.1|5812.6|5806.6|21
1641916210000|2022-01-11 15:50:10|5813.4|5807.4|5814.2|5808.2|5814.6|5808.6|5813.4|5807.4|12
1641916220000|2022-01-11 15:50:20|5813.7|5807.7|5815.1|5809.1|5815.1|5809.1|5813.7|5807.7|8
1641916230000|2022-01-11 15:50:30|5815.2|5809.2|5812.6|5806.6|5815.6|5809.6|5812.6|5806.6|9
1641916240000|2022-01-11 15:50:40|5813.6|5807.6|5813.7|5807.7|5814.1|5808.1|5813.5|5807.5|5
1641916250000|2022-01-11 15:50:50|5813.6|5807.6|5813.6|5807.6|5814.1|5808.1|5813.2|5807.2|2
1641916270000|2022-01-11 15:51:10|5813.5|5807.5|5813.6|5807.6|5814.1|5808.1|5813.1|5807.1|5
1641916280000|2022-01-11 15:51:20|5813.1|5807.1|5811.7|5805.7|5813.1|5807.1|5811.7|5805.7|3
1641916290000|2022-01-11 15:51:30|5811.1|5805.1|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|5
1641916300000|2022-01-11 15:51:40|5811.5|5805.5|5810.7|5804.7|5811.5|5805.5|5810.7|5804.7|3
1641916310000|2022-01-11 15:51:50|5811.1|5805.1|5806.7|5800.7|5811.1|5805.1|5806.7|5800.7|33
1641916320000|2022-01-11 15:52:00|5806.2|5800.2|5803.7|5797.7|5807.1|5801.1|5803.6|5797.6|12
1641916330000|2022-01-11 15:52:10|5803.4|5797.4|5802.7|5796.7|5803.4|5797.4|5799.1|5793.1|24
1641916340000|2022-01-11 15:52:20|5802.6|5796.6|5805.1|5799.1|5805.1|5799.1|5802.2|5796.2|48
1641916350000|2022-01-11 15:52:30|5805.5|5799.5|5805.2|5799.2|5806|5800|5804.2|5798.2|7
1641916360000|2022-01-11 15:52:40|5806.6|5800.6|5805.1|5799.1|5807.6|5801.6|5805.1|5799.1|10
1641916370000|2022-01-11 15:52:50|5804.2|5798.2|5804.1|5798.1|5804.2|5798.2|5804.1|5798.1|5
1641916380000|2022-01-11 15:53:00|5805.1|5799.1|5809.1|5803.1|5809.1|5803.1|5805.1|5799.1|31
1641916390000|2022-01-11 15:53:10|5809.4|5803.4|5810.6|5804.6|5810.6|5804.6|5809.4|5803.4|3
1641916400000|2022-01-11 15:53:20|5811.5|5805.5|5812.6|5806.6|5812.6|5806.6|5811.5|5805.5|4
1641916410000|2022-01-11 15:53:30|5812.5|5806.5|5812.6|5806.6|5812.6|5806.6|5812.2|5806.2|4
1641916420000|2022-01-11 15:53:40|5812.7|5806.7|5812.2|5806.2|5813.1|5807.1|5812.2|5806.2|5
1641916430000|2022-01-11 15:53:50|5809.7|5803.7|5808.7|5802.7|5809.7|5803.7|5806.1|5800.1|26
1641916440000|2022-01-11 15:54:00|5809.1|5803.1|5808.6|5802.6|5809.2|5803.2|5808.1|5802.1|4
1641916450000|2022-01-11 15:54:10|5808.7|5802.7|5806.4|5800.4|5808.7|5802.7|5806.4|5800.4|1
1641916460000|2022-01-11 15:54:20|5807.1|5801.1|5808.9|5802.9|5808.9|5802.9|5807.1|5801.1|9
1641916470000|2022-01-11 15:54:30|5808.2|5802.2|5804.4|5798.4|5808.2|5802.2|5804.4|5798.4|5
1641916480000|2022-01-11 15:54:40|5804.2|5798.2|5805.9|5799.9|5806.2|5800.2|5803.4|5797.4|36
1641916490000|2022-01-11 15:54:50|||||||||2
1641916500000|2022-01-11 15:55:00|5808.7|5802.7|5808.2|5802.2|5810.7|5804.7|5808.2|5802.2|4
1641916510000|2022-01-11 15:55:10|5807.9|5801.9|5811.6|5805.6|5811.6|5805.6|5807.4|5801.4|25
1641916520000|2022-01-11 15:55:20|5810.7|5804.7|5810.2|5804.2|5810.7|5804.7|5810.2|5804.2|9
1641916530000|2022-01-11 15:55:30|5810.6|5804.6|5811.6|5805.6|5811.6|5805.6|5810.6|5804.6|6
1641916540000|2022-01-11 15:55:40|5812.2|5806.2|5812.7|5806.7|5812.7|5806.7|5812.2|5806.2|3
1641916550000|2022-01-11 15:55:50|5813.1|5807.1|5813.6|5807.6|5813.6|5807.6|5813.1|5807.1|2
1641916560000|2022-01-11 15:56:00|5814.1|5808.1|5813.7|5807.7|5815|5809|5813.7|5807.7|4
1641916570000|2022-01-11 15:56:10|5814.2|5808.2|5814.2|5808.2|5815|5809|5814.2|5808.2|3
1641916580000|2022-01-11 15:56:20|5814.6|5808.6|5814.7|5808.7|5815.1|5809.1|5813.7|5807.7|6
1641916590000|2022-01-11 15:56:30|5815.1|5809.1|5814.6|5808.6|5815.2|5809.2|5814.6|5808.6|2
1641916600000|2022-01-11 15:56:40|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|5817.7|5811.7|22
1641916610000|2022-01-11 15:56:50|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|2
1641916620000|2022-01-11 15:57:00|5815.6|5809.6|5815.6|5809.6|5817.6|5811.6|5815.6|5809.6|10
1641916630000|2022-01-11 15:57:10|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|2
1641916640000|2022-01-11 15:57:20|5814.2|5808.2|5812.1|5806.1|5814.2|5808.2|5811.7|5805.7|6
1641916650000|2022-01-11 15:57:30|5814.1|5808.1|5813.6|5807.6|5814.1|5808.1|5813.6|5807.6|11
1641916660000|2022-01-11 15:57:40|5814|5808|5815.1|5809.1|5815.1|5809.1|5814|5808|4
1641916670000|2022-01-11 15:57:50|5814.2|5808.2|5812.6|5806.6|5814.2|5808.2|5812.2|5806.2|5
1641916680000|2022-01-11 15:58:00|5813.7|5807.7|5814.6|5808.6|5815.1|5809.1|5813.7|5807.7|12
1641916690000|2022-01-11 15:58:10|5815.1|5809.1|5814.6|5808.6|5815.1|5809.1|5814.1|5808.1|3
1641916700000|2022-01-11 15:58:20|||||||||1
1641916710000|2022-01-11 15:58:30|5814.7|5808.7|5819.6|5813.6|5819.7|5813.7|5814.6|5808.6|3
1641916720000|2022-01-11 15:58:40|5819.7|5813.7|5818.7|5812.7|5819.9|5813.9|5818.7|5812.7|2
1641916730000|2022-01-11 15:58:50|5818.9|5812.9|5820.2|5814.2|5820.2|5814.2|5818.7|5812.7|6
1641916740000|2022-01-11 15:59:00|5818.7|5812.7|5822.7|5816.7|5823.1|5817.1|5818.7|5812.7|12
1641916750000|2022-01-11 15:59:10|5823.1|5817.1|5824.6|5818.6|5824.6|5818.6|5822.2|5816.2|16
1641916760000|2022-01-11 15:59:20|5825.1|5819.1|5824.7|5818.7|5825.1|5819.1|5824.6|5818.6|3
1641916770000|2022-01-11 15:59:30|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|2
1641916780000|2022-01-11 15:59:40|5823.7|5817.7|5823.6|5817.6|5824.4|5818.4|5823.6|5817.6|2
1641916790000|2022-01-11 15:59:50|5823.7|5817.7|5824.9|5818.9|5824.9|5818.9|5823.6|5817.6|3
1641916800000|2022-01-11 16:00:00|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|3
1641916810000|2022-01-11 16:00:10|5824.6|5818.6|5822.7|5816.7|5824.7|5818.7|5822.7|5816.7|7
1641916820000|2022-01-11 16:00:20|5823.2|5817.2|5822.2|5816.2|5823.2|5817.2|5822.2|5816.2|0
1641916830000|2022-01-11 16:00:30|5822.7|5816.7|5822.6|5816.6|5822.9|5816.9|5822.6|5816.6|6
1641916840000|2022-01-11 16:00:40|5822.7|5816.7|5825|5819|5825|5819|5822.7|5816.7|4
1641916850000|2022-01-11 16:00:50|5825.7|5819.7|5830.6|5824.6|5830.6|5824.6|5825.7|5819.7|19
1641916860000|2022-01-11 16:01:00|5831.1|5825.1|5834.6|5828.6|5834.6|5828.6|5831.1|5825.1|5
1641916870000|2022-01-11 16:01:10|5834.1|5828.1|5833.2|5827.2|5835.1|5829.1|5833.2|5827.2|14
1641916880000|2022-01-11 16:01:20|5833.1|5827.1|5832.2|5826.2|5833.1|5827.1|5832.2|5826.2|6
1641916890000|2022-01-11 16:01:30|5832.4|5826.4|5834.1|5828.1|5834.1|5828.1|5832.4|5826.4|10
1641916900000|2022-01-11 16:01:40|5833.7|5827.7|5832.2|5826.2|5833.7|5827.7|5832.2|5826.2|3
1641916910000|2022-01-11 16:01:50|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5833.2|5827.2|11
1641916920000|2022-01-11 16:02:00|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.1|5828.1|8
1641916930000|2022-01-11 16:02:10|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|3
1641916940000|2022-01-11 16:02:20|5834.6|5828.6|5836.5|5830.5|5837.1|5831.1|5834.1|5828.1|8
1641916950000|2022-01-11 16:02:30|5836|5830|5836.6|5830.6|5837.6|5831.6|5836|5830|4
1641916960000|2022-01-11 16:02:40|5836.1|5830.1|5836.5|5830.5|5836.5|5830.5|5835.5|5829.5|1
1641916970000|2022-01-11 16:02:50|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1641916980000|2022-01-11 16:03:00|5836.6|5830.6|5837.6|5831.6|5838.1|5832.1|5836.6|5830.6|23
1641916990000|2022-01-11 16:03:10|5837.5|5831.5|5835.7|5829.7|5837.5|5831.5|5835.2|5829.2|2
1641917000000|2022-01-11 16:03:20|||||||||1
1641917010000|2022-01-11 16:03:30|5835.6|5829.6|5833.6|5827.6|5835.7|5829.7|5833.6|5827.6|2
1641917020000|2022-01-11 16:03:40|||||||||1
1641917030000|2022-01-11 16:03:50|5835.6|5829.6|5839.1|5833.1|5839.1|5833.1|5835.6|5829.6|8
1641917040000|2022-01-11 16:04:00|5839|5833|5838.5|5832.5|5839.1|5833.1|5838.2|5832.2|6
1641917050000|2022-01-11 16:04:10|5838.6|5832.6|5839.5|5833.5|5839.5|5833.5|5838.6|5832.6|5
1641917060000|2022-01-11 16:04:20|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|2
1641917070000|2022-01-11 16:04:30|5839.5|5833.5|5837.6|5831.6|5839.5|5833.5|5837.6|5831.6|108
1641917080000|2022-01-11 16:04:40|||||||||19
1641917090000|2022-01-11 16:04:50|||||||||2
1641917100000|2022-01-11 16:05:00|5838.1|5832.1|5839.4|5833.4|5839.4|5833.4|5837.9|5831.9|9
1641917110000|2022-01-11 16:05:10|5839|5833|5838.4|5832.4|5839|5833|5838.4|5832.4|3
1641917120000|2022-01-11 16:05:20|5838.9|5832.9|5839.4|5833.4|5839.4|5833.4|5838.9|5832.9|3
1641917130000|2022-01-11 16:05:30|5839.2|5833.2|5839.4|5833.4|5839.4|5833.4|5839.2|5833.2|0
1641917140000|2022-01-11 16:05:40|5839.9|5833.9|5840.4|5834.4|5840.4|5834.4|5839.9|5833.9|3
1641917150000|2022-01-11 16:05:50|5840.9|5834.9|5842.2|5836.2|5842.9|5836.9|5840.9|5834.9|4
1641917160000|2022-01-11 16:06:00|5842.1|5836.1|5839.9|5833.9|5842.1|5836.1|5839.9|5833.9|15
1641917170000|2022-01-11 16:06:10|5839.4|5833.4|5836.4|5830.4|5839.4|5833.4|5836.4|5830.4|4
1641917180000|2022-01-11 16:06:20|5835.4|5829.4|5836.4|5830.4|5836.4|5830.4|5834.9|5828.9|10
1641917190000|2022-01-11 16:06:30|5836.9|5830.9|5836.4|5830.4|5836.9|5830.9|5836.4|5830.4|1
1641917200000|2022-01-11 16:06:40|5836.7|5830.7|5836.4|5830.4|5837.4|5831.4|5836.4|5830.4|5
1641917210000|2022-01-11 16:06:50|5835.9|5829.9|5835.4|5829.4|5836.9|5830.9|5835.4|5829.4|2
1641917220000|2022-01-11 16:07:00|5836.4|5830.4|5838.4|5832.4|5839.4|5833.4|5835.4|5829.4|11
1641917230000|2022-01-11 16:07:10|5838.9|5832.9|5838.4|5832.4|5838.9|5832.9|5838.4|5832.4|4
1641917240000|2022-01-11 16:07:20|5837.9|5831.9|5837.4|5831.4|5837.9|5831.9|5837.4|5831.4|2
1641917250000|2022-01-11 16:07:30|5837.7|5831.7|5837.4|5831.4|5837.9|5831.9|5837.4|5831.4|3
1641917260000|2022-01-11 16:07:40|5836.4|5830.4|5836.4|5830.4|5836.9|5830.9|5835.9|5829.9|3
1641917270000|2022-01-11 16:07:50|5836|5830|5840.4|5834.4|5841.6|5835.6|5835.4|5829.4|35
1641917280000|2022-01-11 16:08:00|5841.7|5835.7|5841.2|5835.2|5842.2|5836.2|5841.2|5835.2|17
1641917290000|2022-01-11 16:08:10|5839.9|5833.9|5840.7|5834.7|5841.2|5835.2|5839.9|5833.9|7
1641917300000|2022-01-11 16:08:20|5841.1|5835.1|5840.7|5834.7|5841.2|5835.2|5840.7|5834.7|1
1641917310000|2022-01-11 16:08:30|5840.4|5834.4|5841.2|5835.2|5841.2|5835.2|5840.4|5834.4|1
1641917320000|2022-01-11 16:08:40|5840.9|5834.9|5840.4|5834.4|5841.2|5835.2|5840.4|5834.4|2
1641917330000|2022-01-11 16:08:50|5839.7|5833.7|5840.2|5834.2|5840.2|5834.2|5839.7|5833.7|4
1641917340000|2022-01-11 16:09:00|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.2|5836.2|28
1641917350000|2022-01-11 16:09:10|5842.6|5836.6|5842.2|5836.2|5842.6|5836.6|5842.2|5836.2|0
1641917360000|2022-01-11 16:09:20|5842.6|5836.6|5841.9|5835.9|5842.7|5836.7|5841.9|5835.9|1
1641917380000|2022-01-11 16:09:40|5841.4|5835.4|5842.2|5836.2|5842.2|5836.2|5841.4|5835.4|10
1641917390000|2022-01-11 16:09:50|5842.7|5836.7|5842.7|5836.7|5842.7|5836.7|5842.2|5836.2|11
1641917400000|2022-01-11 16:10:00|5844.6|5838.6|5849.1|5843.1|5850.6|5844.6|5844.6|5838.6|43
1641917410000|2022-01-11 16:10:10|5848.2|5842.2|5848.6|5842.6|5850.6|5844.6|5847.6|5841.6|19
1641917420000|2022-01-11 16:10:20|5849.4|5843.4|5849.1|5843.1|5850.6|5844.6|5848.6|5842.6|70
1641917430000|2022-01-11 16:10:30|5849.5|5843.5|5850.1|5844.1|5850.1|5844.1|5848.6|5842.6|14
1641917440000|2022-01-11 16:10:40|5850.6|5844.6|5850|5844|5850.6|5844.6|5850|5844|9
1641917450000|2022-01-11 16:10:50|5850.1|5844.1|5853.7|5847.7|5853.7|5847.7|5850.1|5844.1|18
1641917460000|2022-01-11 16:11:00|5853.6|5847.6|5851.6|5845.6|5855|5849|5851.6|5845.6|72
1641917470000|2022-01-11 16:11:10|5852.1|5846.1|5855.5|5849.5|5855.5|5849.5|5852.1|5846.1|6
1641917480000|2022-01-11 16:11:20|5855|5849|5856.6|5850.6|5857.5|5851.5|5855|5849|24
1641917490000|2022-01-11 16:11:30|5855.1|5849.1|5854.1|5848.1|5855.1|5849.1|5854.1|5848.1|13
1641917500000|2022-01-11 16:11:40|5854.4|5848.4|5854.1|5848.1|5854.4|5848.4|5854.1|5848.1|3
1641917510000|2022-01-11 16:11:50|5854.2|5848.2|5857.1|5851.1|5857.1|5851.1|5854.2|5848.2|71
1641917520000|2022-01-11 16:12:00|5857.6|5851.6|5864|5858|5864|5858|5856.7|5850.7|38
1641917530000|2022-01-11 16:12:10|5863.6|5857.6|5864|5858|5864|5858|5863.5|5857.5|6
1641917540000|2022-01-11 16:12:20|5864.5|5858.5|5864|5858|5864.5|5858.5|5863.6|5857.6|4
1641917560000|2022-01-11 16:12:40|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.1|5857.1|10
1641917570000|2022-01-11 16:12:50|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|1
1641917580000|2022-01-11 16:13:00|5863.6|5857.6|5862.6|5856.6|5863.6|5857.6|5862.6|5856.6|4
1641917590000|2022-01-11 16:13:10|5862.1|5856.1|5858.6|5852.6|5862.1|5856.1|5858.6|5852.6|11
1641917600000|2022-01-11 16:13:20|5858.7|5852.7|5861.5|5855.5|5861.6|5855.6|5858.7|5852.7|9
1641917610000|2022-01-11 16:13:30|5860.6|5854.6|5862.1|5856.1|5862.6|5856.6|5860.6|5854.6|5
1641917620000|2022-01-11 16:13:40|5862.5|5856.5|5863|5857|5863|5857|5862.5|5856.5|2
1641917630000|2022-01-11 16:13:50|5860.1|5854.1|5860.2|5854.2|5860.2|5854.2|5860.1|5854.1|4
1641917640000|2022-01-11 16:14:00|5860.6|5854.6|5862.6|5856.6|5863.4|5857.4|5860.5|5854.5|23
1641917650000|2022-01-11 16:14:10|5863|5857|5863.5|5857.5|5863.5|5857.5|5863|5857|3
1641917660000|2022-01-11 16:14:20|5864.1|5858.1|5864.1|5858.1|5864.6|5858.6|5864.1|5858.1|8
1641917670000|2022-01-11 16:14:30|5864|5858|5863.6|5857.6|5864.1|5858.1|5863.6|5857.6|0
1641917680000|2022-01-11 16:14:40|5862.7|5856.7|5863.2|5857.2|5863.6|5857.6|5862.7|5856.7|26
1641917690000|2022-01-11 16:14:50|5862.7|5856.7|5863.2|5857.2|5863.6|5857.6|5862.7|5856.7|3
1641917700000|2022-01-11 16:15:00|5862.7|5856.7|5862.7|5856.7|5863.2|5857.2|5862.7|5856.7|15
1641917710000|2022-01-11 16:15:10|5863.1|5857.1|5863.2|5857.2|5863.2|5857.2|5863.1|5857.1|7
1641917720000|2022-01-11 16:15:20|5863.6|5857.6|5863.2|5857.2|5863.6|5857.6|5863.2|5857.2|4
1641917730000|2022-01-11 16:15:30|5864.1|5858.1|5864.1|5858.1|5865.6|5859.6|5864.1|5858.1|81
1641917740000|2022-01-11 16:15:40|5863.6|5857.6|5863.2|5857.2|5863.6|5857.6|5863.2|5857.2|2
1641917750000|2022-01-11 16:15:50|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5
1641917760000|2022-01-11 16:16:00|5863.9|5857.9|5865.6|5859.6|5866.2|5860.2|5863.9|5857.9|58
1641917770000|2022-01-11 16:16:10|5865.1|5859.1|5864.1|5858.1|5865.1|5859.1|5863.7|5857.7|4
1641917780000|2022-01-11 16:16:20|5864.2|5858.2|5864.1|5858.1|5865.6|5859.6|5863.5|5857.5|7
1641917790000|2022-01-11 16:16:30|5864.5|5858.5|5864.2|5858.2|5864.5|5858.5|5863.2|5857.2|3
1641917800000|2022-01-11 16:16:40|5864.6|5858.6|5865.1|5859.1|5865.5|5859.5|5864.6|5858.6|7
1641917810000|2022-01-11 16:16:50|5864.5|5858.5|5864.2|5858.2|5864.5|5858.5|5864.2|5858.2|18
1641917820000|2022-01-11 16:17:00|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1641917830000|2022-01-11 16:17:10|5864.2|5858.2|5864.1|5858.1|5864.2|5858.2|5864.1|5858.1|1
1641917840000|2022-01-11 16:17:20|5863.7|5857.7|5864.2|5858.2|5864.2|5858.2|5863.7|5857.7|4
1641917850000|2022-01-11 16:17:30|5868.4|5862.4|5866.1|5860.1|5868.4|5862.4|5865.1|5859.1|17
1641917860000|2022-01-11 16:17:40|5866.5|5860.5|5866.1|5860.1|5866.6|5860.6|5865.6|5859.6|2
1641917870000|2022-01-11 16:17:50|5865.9|5859.9|5859|5853|5865.9|5859.9|5858.6|5852.6|19
1641917880000|2022-01-11 16:18:00|5859.5|5853.5|5863|5857|5863|5857|5859.5|5853.5|2
1641917890000|2022-01-11 16:18:10|5863.1|5857.1|5864|5858|5864|5858|5863.1|5857.1|1
1641917900000|2022-01-11 16:18:20|5863.6|5857.6|5864|5858|5864|5858|5863.4|5857.4|7
1641917910000|2022-01-11 16:18:30|5865.5|5859.5|5866.1|5860.1|5867.1|5861.1|5865.5|5859.5|30
1641917920000|2022-01-11 16:18:40|5866.4|5860.4|5866.4|5860.4|5868|5862|5864.9|5858.9|33
1641917930000|2022-01-11 16:18:50|5867.2|5861.2|5869.4|5863.4|5870.4|5864.4|5861.9|5855.9|45
1641917940000|2022-01-11 16:19:00|5869.9|5863.9|5872.5|5866.5|5873.9|5867.9|5869.9|5863.9|60
1641917950000|2022-01-11 16:19:10|5872|5866|5872.4|5866.4|5872.6|5866.6|5871.9|5865.9|3
1641917960000|2022-01-11 16:19:20|5872|5866|5861.9|5855.9|5872|5866|5861.9|5855.9|23
1641917970000|2022-01-11 16:19:30|5860.9|5854.9|5862.4|5856.4|5862.4|5856.4|5860.4|5854.4|11
1641917980000|2022-01-11 16:19:40|5860.5|5854.5|5858.4|5852.4|5860.5|5854.5|5858.4|5852.4|12
1641917990000|2022-01-11 16:19:50|5858.5|5852.5|5858.9|5852.9|5859.5|5853.5|5858.5|5852.5|1
1641918000000|2022-01-11 16:20:00|5859.9|5853.9|5855.6|5849.6|5859.9|5853.9|5855.5|5849.5|43
1641918010000|2022-01-11 16:20:10|5855.2|5849.2|5856|5850|5856|5850|5854.6|5848.6|7
1641918020000|2022-01-11 16:20:20|5856.1|5850.1|5855.5|5849.5|5856.6|5850.6|5854.6|5848.6|6
1641918030000|2022-01-11 16:20:30|5855.6|5849.6|5855.1|5849.1|5855.6|5849.6|5855.1|5849.1|2
1641918040000|2022-01-11 16:20:40|5855.5|5849.5|5851.1|5845.1|5855.6|5849.6|5851.1|5845.1|14
1641918050000|2022-01-11 16:20:50|5850.6|5844.6|5853.7|5847.7|5854.1|5848.1|5849.6|5843.6|5
1641918060000|2022-01-11 16:21:00|5853.6|5847.6|5853.6|5847.6|5854.1|5848.1|5853.1|5847.1|8
1641918070000|2022-01-11 16:21:10|5855.1|5849.1|5854.1|5848.1|5855.7|5849.7|5854.1|5848.1|16
1641918080000|2022-01-11 16:21:20|5853.4|5847.4|5853.4|5847.4|5853.6|5847.6|5853.1|5847.1|12
1641918090000|2022-01-11 16:21:30|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|1
1641918100000|2022-01-11 16:21:40|5854.9|5848.9|5853.2|5847.2|5854.9|5848.9|5852.9|5846.9|3
1641918110000|2022-01-11 16:21:50|5853.1|5847.1|5854.5|5848.5|5854.5|5848.5|5853.1|5847.1|9
1641918120000|2022-01-11 16:22:00|5854.6|5848.6|5855.6|5849.6|5855.6|5849.6|5854.6|5848.6|7
1641918130000|2022-01-11 16:22:10|5855.1|5849.1|5853|5847|5855.1|5849.1|5853|5847|7
1641918140000|2022-01-11 16:22:20|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|1
1641918160000|2022-01-11 16:22:40|5855.1|5849.1|5855.6|5849.6|5855.6|5849.6|5855.1|5849.1|4
1641918170000|2022-01-11 16:22:50|5855.2|5849.2|5855.1|5849.1|5855.2|5849.2|5855.1|5849.1|4
1641918180000|2022-01-11 16:23:00|5854.6|5848.6|5853.1|5847.1|5854.6|5848.6|5851.6|5845.6|5
1641918190000|2022-01-11 16:23:10|5852.6|5846.6|5852.6|5846.6|5853.1|5847.1|5852.6|5846.6|38
1641918200000|2022-01-11 16:23:20|5853|5847|5852|5846|5853|5847|5852|5846|10
1641918210000|2022-01-11 16:23:30|5849.1|5843.1|5848.1|5842.1|5849.1|5843.1|5847|5841|8
1641918220000|2022-01-11 16:23:40|5848|5842|5847.2|5841.2|5848.1|5842.1|5847.2|5841.2|6
1641918230000|2022-01-11 16:23:50|5847.1|5841.1|5841.1|5835.1|5847.1|5841.1|5839.1|5833.1|8
1641918240000|2022-01-11 16:24:00|5840.5|5834.5|5843|5837|5843|5837|5840.5|5834.5|9
1641918250000|2022-01-11 16:24:10|5843.1|5837.1|5846|5840|5846|5840|5843.1|5837.1|7
1641918260000|2022-01-11 16:24:20|5846.5|5840.5|5844.1|5838.1|5846.5|5840.5|5843.5|5837.5|11
1641918270000|2022-01-11 16:24:30|5843.6|5837.6|5843.7|5837.7|5844.6|5838.6|5843.2|5837.2|3
1641918280000|2022-01-11 16:24:40|5843.2|5837.2|5843.1|5837.1|5843.6|5837.6|5843.1|5837.1|0
1641918290000|2022-01-11 16:24:50|5843.2|5837.2|5845.1|5839.1|5845.1|5839.1|5843.2|5837.2|2
1641918300000|2022-01-11 16:25:00|5845.5|5839.5|5845.1|5839.1|5845.6|5839.6|5844.6|5838.6|4
1641918310000|2022-01-11 16:25:10|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5
1641918320000|2022-01-11 16:25:20|5846.1|5840.1|5849.1|5843.1|5849.1|5843.1|5846.1|5840.1|10
1641918330000|2022-01-11 16:25:30|||||||||2
1641918340000|2022-01-11 16:25:40|5847.6|5841.6|5848.1|5842.1|5848.6|5842.6|5847.6|5841.6|6
1641918360000|2022-01-11 16:26:00|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1641918370000|2022-01-11 16:26:10|5848.5|5842.5|5847.6|5841.6|5848.5|5842.5|5847.6|5841.6|2
1641918380000|2022-01-11 16:26:20|5847.1|5841.1|5847.6|5841.6|5848.1|5842.1|5847.1|5841.1|1
1641918390000|2022-01-11 16:26:30|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|0
1641918400000|2022-01-11 16:26:40|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|6
1641918410000|2022-01-11 16:26:50|5850.1|5844.1|5849.5|5843.5|5850.1|5844.1|5849.1|5843.1|2
1641918420000|2022-01-11 16:27:00|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.1|5843.1|0
1641918430000|2022-01-11 16:27:10|5849.1|5843.1|5850.1|5844.1|5850.1|5844.1|5849.1|5843.1|4
1641918440000|2022-01-11 16:27:20|5852|5846|5853.1|5847.1|5853.1|5847.1|5852|5846|9
1641918450000|2022-01-11 16:27:30|5854.1|5848.1|5852.1|5846.1|5854.1|5848.1|5852.1|5846.1|11
1641918460000|2022-01-11 16:27:40|5852.5|5846.5|5852.1|5846.1|5852.6|5846.6|5852.1|5846.1|2
1641918470000|2022-01-11 16:27:50|5851.7|5845.7|5850.6|5844.6|5852.1|5846.1|5850.6|5844.6|5
1641918480000|2022-01-11 16:28:00|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5851.1|5845.1|3
1641918490000|2022-01-11 16:28:10|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|5852.1|5846.1|18
1641918500000|2022-01-11 16:28:20|5852|5846|5852|5846|5852|5846|5852|5846|0
1641918510000|2022-01-11 16:28:30|5852.4|5846.4|5853|5847|5853|5847|5852|5846|3
1641918520000|2022-01-11 16:28:40|5853.5|5847.5|5853|5847|5853.5|5847.5|5853|5847|4
1641918530000|2022-01-11 16:28:50|5852.5|5846.5|5852.1|5846.1|5853|5847|5852.1|5846.1|5
1641918540000|2022-01-11 16:29:00|5851.7|5845.7|5853|5847|5853|5847|5851.7|5845.7|7
1641918550000|2022-01-11 16:29:10|5853.5|5847.5|5853.5|5847.5|5853.9|5847.9|5853.5|5847.5|11
1641918560000|2022-01-11 16:29:20|5853.4|5847.4|5853.5|5847.5|5853.7|5847.7|5853|5847|2
1641918570000|2022-01-11 16:29:30|5853|5847|5853.5|5847.5|5853.5|5847.5|5853|5847|3
1641918580000|2022-01-11 16:29:40|5854|5848|5853|5847|5854.1|5848.1|5851.6|5845.6|34
1641918590000|2022-01-11 16:29:50|5852.9|5846.9|5852.1|5846.1|5853.1|5847.1|5852.1|5846.1|25
1641918600000|2022-01-11 16:30:00|5852.2|5846.2|5852.2|5846.2|5853.1|5847.1|5852.2|5846.2|7
1641918620000|2022-01-11 16:30:20|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|15
1641918630000|2022-01-11 16:30:30|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5852.7|5846.7|4
1641918640000|2022-01-11 16:30:40|5853.2|5847.2|5854.6|5848.6|5854.6|5848.6|5853.2|5847.2|7
1641918650000|2022-01-11 16:30:50|5854|5848|5854|5848|5854|5848|5853.6|5847.6|2
1641918660000|2022-01-11 16:31:00|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|85
1641918670000|2022-01-11 16:31:10|5852.6|5846.6|5853.2|5847.2|5853.6|5847.6|5852.6|5846.6|7
1641918680000|2022-01-11 16:31:20|5853.1|5847.1|5853.6|5847.6|5853.6|5847.6|5853.1|5847.1|1
1641918690000|2022-01-11 16:31:30|5853.1|5847.1|5854.6|5848.6|5854.6|5848.6|5853.1|5847.1|5
1641918700000|2022-01-11 16:31:40|5855.6|5849.6|5854.1|5848.1|5855.6|5849.6|5854.1|5848.1|26
1641918720000|2022-01-11 16:32:00|5854.2|5848.2|5854.6|5848.6|5854.6|5848.6|5854.2|5848.2|2
1641918730000|2022-01-11 16:32:10|5855|5849|5855|5849|5855|5849|5855|5849|5
1641918740000|2022-01-11 16:32:20|||||||||1
1641918750000|2022-01-11 16:32:30|5855.6|5849.6|5855.1|5849.1|5855.6|5849.6|5854.6|5848.6|24
1641918760000|2022-01-11 16:32:40|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|0
1641918770000|2022-01-11 16:32:50|||||||||2
1641918780000|2022-01-11 16:33:00|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5854.6|5848.6|9
1641918790000|2022-01-11 16:33:10|5855.5|5849.5|5856.5|5850.5|5856.6|5850.6|5855.5|5849.5|122
1641918800000|2022-01-11 16:33:20|5856.6|5850.6|5859.1|5853.1|5861.6|5855.6|5856.6|5850.6|13
1641918810000|2022-01-11 16:33:30|5858.6|5852.6|5863|5857|5863.1|5857.1|5858.6|5852.6|4
1641918820000|2022-01-11 16:33:40|5863.4|5857.4|5862.6|5856.6|5863.4|5857.4|5861.6|5855.6|40
1641918830000|2022-01-11 16:33:50|5863|5857|5864.1|5858.1|5864.1|5858.1|5863|5857|66
1641918840000|2022-01-11 16:34:00|5864.5|5858.5|5864.1|5858.1|5864.5|5858.5|5864.1|5858.1|7
1641918850000|2022-01-11 16:34:10|5864.5|5858.5|5864.1|5858.1|5864.5|5858.5|5864.1|5858.1|3
1641918860000|2022-01-11 16:34:20|5863.7|5857.7|5864.1|5858.1|5864.1|5858.1|5863.7|5857.7|7
1641918870000|2022-01-11 16:34:30|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5
1641918880000|2022-01-11 16:34:40|5863.9|5857.9|5864.6|5858.6|5864.6|5858.6|5863.9|5857.9|10
1641918900000|2022-01-11 16:35:00|5867.1|5861.1|5869.6|5863.6|5869.6|5863.6|5867.1|5861.1|13
1641918910000|2022-01-11 16:35:10|5871.6|5865.6|5872.1|5866.1|5872.1|5866.1|5871.6|5865.6|4
1641918920000|2022-01-11 16:35:20|5871.4|5865.4|5870.1|5864.1|5871.4|5865.4|5869.1|5863.1|10
1641918930000|2022-01-11 16:35:30|5870.6|5864.6|5870.1|5864.1|5870.6|5864.6|5870.1|5864.1|3
1641918940000|2022-01-11 16:35:40|5870|5864|5869.1|5863.1|5870|5864|5869|5863|3
1641918950000|2022-01-11 16:35:50|5869.5|5863.5|5869.1|5863.1|5870.1|5864.1|5869.1|5863.1|2
1641918960000|2022-01-11 16:36:00|5870.1|5864.1|5869.1|5863.1|5870.1|5864.1|5869.1|5863.1|4
1641918970000|2022-01-11 16:36:10|5868.6|5862.6|5871.1|5865.1|5871.1|5865.1|5868.6|5862.6|10
1641918980000|2022-01-11 16:36:20|5871.6|5865.6|5872.1|5866.1|5872.1|5866.1|5871.6|5865.6|7
1641918990000|2022-01-11 16:36:30|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|0
1641919000000|2022-01-11 16:36:40|5873.1|5867.1|5872.1|5866.1|5873.1|5867.1|5872.1|5866.1|12
1641919010000|2022-01-11 16:36:50|5871.7|5865.7|5870.6|5864.6|5871.7|5865.7|5869.9|5863.9|19
1641919020000|2022-01-11 16:37:00|5869.6|5863.6|5869.6|5863.6|5870.1|5864.1|5869.6|5863.6|5
1641919030000|2022-01-11 16:37:10|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|4
1641919040000|2022-01-11 16:37:20|5869.6|5863.6|5872.1|5866.1|5872.1|5866.1|5868.7|5862.7|6
1641919050000|2022-01-11 16:37:30|5873.1|5867.1|5872.6|5866.6|5873.6|5867.6|5872.6|5866.6|10
1641919060000|2022-01-11 16:37:40|5872.2|5866.2|5876.9|5870.9|5876.9|5870.9|5870.6|5864.6|25
1641919070000|2022-01-11 16:37:50|5877.4|5871.4|5878|5872|5878.4|5872.4|5877.4|5871.4|11
1641919080000|2022-01-11 16:38:00|5877.5|5871.5|5875.4|5869.4|5878.4|5872.4|5875.4|5869.4|24
1641919090000|2022-01-11 16:38:10|5875|5869|5875|5869|5875.4|5869.4|5874.5|5868.5|22
1641919100000|2022-01-11 16:38:20|5875.4|5869.4|5876.7|5870.7|5876.7|5870.7|5875.4|5869.4|3
1641919110000|2022-01-11 16:38:30|5876.9|5870.9|5882|5876|5882|5876|5876.9|5870.9|96
1641919120000|2022-01-11 16:38:40|5881.5|5875.5|5884.5|5878.5|5884.5|5878.5|5881.5|5875.5|42
1641919130000|2022-01-11 16:38:50|5885|5879|5884.6|5878.6|5885.4|5879.4|5884.1|5878.1|78
1641919140000|2022-01-11 16:39:00|5884.2|5878.2|5883.7|5877.7|5884.2|5878.2|5883.7|5877.7|12
1641919150000|2022-01-11 16:39:10|5883.4|5877.4|5880.1|5874.1|5883.4|5877.4|5879.6|5873.6|6
1641919160000|2022-01-11 16:39:20|5880.5|5874.5|5882.1|5876.1|5882.1|5876.1|5879.1|5873.1|9
1641919170000|2022-01-11 16:39:30|5882.6|5876.6|5881.1|5875.1|5882.6|5876.6|5881.1|5875.1|11
1641919180000|2022-01-11 16:39:40|5880.7|5874.7|5880.6|5874.6|5881.1|5875.1|5880.6|5874.6|2
1641919190000|2022-01-11 16:39:50|5881|5875|5881.1|5875.1|5881.1|5875.1|5881|5875|0
1641919200000|2022-01-11 16:40:00|5881.6|5875.6|5883.1|5877.1|5883.1|5877.1|5881.6|5875.6|9
1641919210000|2022-01-11 16:40:10|5883.6|5877.6|5882.6|5876.6|5883.6|5877.6|5882.6|5876.6|2
1641919220000|2022-01-11 16:40:20|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|2
1641919230000|2022-01-11 16:40:30|5882.6|5876.6|5882.6|5876.6|5883.6|5877.6|5882.6|5876.6|6
1641919240000|2022-01-11 16:40:40|5884.1|5878.1|5883|5877|5884.1|5878.1|5882.6|5876.6|12
1641919250000|2022-01-11 16:40:50|||||||||2
1641919260000|2022-01-11 16:41:00|5882.6|5876.6|5884.1|5878.1|5884.1|5878.1|5882.6|5876.6|7
1641919280000|2022-01-11 16:41:20|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|3
1641919290000|2022-01-11 16:41:30|5885.1|5879.1|5885.5|5879.5|5885.5|5879.5|5885.1|5879.1|2
1641919300000|2022-01-11 16:41:40|5885.6|5879.6|5888.6|5882.6|5888.6|5882.6|5885.6|5879.6|14
1641919310000|2022-01-11 16:41:50|5888.1|5882.1|5896.7|5890.7|5897.2|5891.2|5887.6|5881.6|35
1641919320000|2022-01-11 16:42:00|5896.4|5890.4|5893.9|5887.9|5896.4|5890.4|5892.9|5886.9|46
1641919330000|2022-01-11 16:42:10|5893.1|5887.1|5895|5889|5895|5889|5892.9|5886.9|8
1641919340000|2022-01-11 16:42:20|5895.4|5889.4|5895.9|5889.9|5896.7|5890.7|5895.4|5889.4|8
1641919350000|2022-01-11 16:42:30|5895.5|5889.5|5893.9|5887.9|5895.5|5889.5|5893.9|5887.9|3
1641919360000|2022-01-11 16:42:40|5893.4|5887.4|5894.9|5888.9|5894.9|5888.9|5893.4|5887.4|9
1641919370000|2022-01-11 16:42:50|5894.4|5888.4|5895.4|5889.4|5895.4|5889.4|5894.4|5888.4|2
1641919380000|2022-01-11 16:43:00|5895.9|5889.9|5894.4|5888.4|5896.4|5890.4|5892.9|5886.9|39
1641919390000|2022-01-11 16:43:10|5893.9|5887.9|5892.9|5886.9|5894.4|5888.4|5891.4|5885.4|16
1641919400000|2022-01-11 16:43:20|5892.4|5886.4|5890.4|5884.4|5893.9|5887.9|5890.4|5884.4|14
1641919410000|2022-01-11 16:43:30|5889.9|5883.9|5889.2|5883.2|5889.9|5883.9|5889.2|5883.2|2
1641919420000|2022-01-11 16:43:40|5889.4|5883.4|5889.4|5883.4|5889.9|5883.9|5888.9|5882.9|4
1641919430000|2022-01-11 16:43:50|5888.9|5882.9|5885.9|5879.9|5888.9|5882.9|5885.9|5879.9|2
1641919440000|2022-01-11 16:44:00|5886.4|5880.4|5885.9|5879.9|5886.4|5880.4|5885.9|5879.9|4
1641919450000|2022-01-11 16:44:10|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|3
1641919460000|2022-01-11 16:44:20|5885.4|5879.4|5884|5878|5885.4|5879.4|5884|5878|6
1641919470000|2022-01-11 16:44:30|5883.6|5877.6|5882.4|5876.4|5884|5878|5882.4|5876.4|4
1641919480000|2022-01-11 16:44:40|5881.9|5875.9|5879.4|5873.4|5882.4|5876.4|5879.4|5873.4|14
1641919490000|2022-01-11 16:44:50|5879.7|5873.7|5878.7|5872.7|5879.9|5873.9|5878.7|5872.7|3
1641919500000|2022-01-11 16:45:00|5878.2|5872.2|5873.9|5867.9|5878.2|5872.2|5873.9|5867.9|12
1641919510000|2022-01-11 16:45:10|5873.4|5867.4|5874.5|5868.5|5874.9|5868.9|5873.4|5867.4|6
1641919520000|2022-01-11 16:45:20|5874.4|5868.4|5873.4|5867.4|5874.9|5868.9|5873.4|5867.4|4
1641919530000|2022-01-11 16:45:30|5873.9|5867.9|5873.9|5867.9|5876.6|5870.6|5873.9|5867.9|6
1641919540000|2022-01-11 16:45:40|5874.2|5868.2|5874.4|5868.4|5874.4|5868.4|5874.2|5868.2|0
1641919550000|2022-01-11 16:45:50|5876.4|5870.4|5876.7|5870.7|5876.7|5870.7|5876.4|5870.4|2
1641919560000|2022-01-11 16:46:00|5876.9|5870.9|5877.9|5871.9|5877.9|5871.9|5876.9|5870.9|2
1641919580000|2022-01-11 16:46:20|5877.2|5871.2|5877.9|5871.9|5877.9|5871.9|5877.2|5871.2|0
1641919590000|2022-01-11 16:46:30|5878.4|5872.4|5879.4|5873.4|5879.9|5873.9|5878.4|5872.4|13
1641919600000|2022-01-11 16:46:40|5879.9|5873.9|5883.9|5877.9|5884.2|5878.2|5879.9|5873.9|35
1641919610000|2022-01-11 16:46:50|5884.4|5878.4|5881.5|5875.5|5885.7|5879.7|5881.5|5875.5|133
1641919620000|2022-01-11 16:47:00|5882|5876|5885|5879|5885.4|5879.4|5882|5876|20
1641919630000|2022-01-11 16:47:10|5885.4|5879.4|5885|5879|5885.9|5879.9|5885|5879|5
1641919640000|2022-01-11 16:47:20|5884.5|5878.5|5884.1|5878.1|5884.5|5878.5|5883.5|5877.5|13
1641919650000|2022-01-11 16:47:30|5883.7|5877.7|5884.9|5878.9|5884.9|5878.9|5881.1|5875.1|8
1641919660000|2022-01-11 16:47:40|5885|5879|5886.2|5880.2|5886.5|5880.5|5885|5879|2
1641919670000|2022-01-11 16:47:50|5886.1|5880.1|5885.6|5879.6|5886.5|5880.5|5885.5|5879.5|7
1641919680000|2022-01-11 16:48:00|5886|5880|5886|5880|5886.5|5880.5|5886|5880|7
1641919690000|2022-01-11 16:48:10|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5884.5|5878.5|3
1641919700000|2022-01-11 16:48:20|||||||||1
1641919710000|2022-01-11 16:48:30|5886|5880|5886.1|5880.1|5886.1|5880.1|5885.5|5879.5|6
1641919720000|2022-01-11 16:48:40|5886.5|5880.5|5890|5884|5890.6|5884.6|5886.5|5880.5|12
1641919730000|2022-01-11 16:48:50|5891.1|5885.1|5891.5|5885.5|5893|5887|5891|5885|17
1641919740000|2022-01-11 16:49:00|5891.4|5885.4|5893|5887|5893|5887|5890.1|5884.1|42
1641919750000|2022-01-11 16:49:10|5893.1|5887.1|5891|5885|5893.1|5887.1|5891|5885|6
1641919760000|2022-01-11 16:49:20|5891.1|5885.1|5892.6|5886.6|5893.6|5887.6|5890.1|5884.1|38
1641919770000|2022-01-11 16:49:30|5892.1|5886.1|5895|5889|5895|5889|5892.1|5886.1|4
1641919780000|2022-01-11 16:49:40|5895.5|5889.5|5893.6|5887.6|5895.6|5889.6|5893.6|5887.6|8
1641919790000|2022-01-11 16:49:50|5893.1|5887.1|5894.1|5888.1|5894.5|5888.5|5893.1|5887.1|32
1641919800000|2022-01-11 16:50:00|5894.6|5888.6|5895.6|5889.6|5895.6|5889.6|5894.2|5888.2|1
1641919810000|2022-01-11 16:50:10|5894|5888|5895.6|5889.6|5895.6|5889.6|5894|5888|24
1641919820000|2022-01-11 16:50:20|5897.2|5891.2|5899.9|5893.9|5899.9|5893.9|5897.2|5891.2|44
1641919830000|2022-01-11 16:50:30|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|2
1641919840000|2022-01-11 16:50:40|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.4|5891.4|3
1641919850000|2022-01-11 16:50:50|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|2
1641919860000|2022-01-11 16:51:00|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5896.4|5890.4|7
1641919870000|2022-01-11 16:51:10|5897.5|5891.5|5899|5893|5900.6|5894.6|5897.4|5891.4|36
1641919880000|2022-01-11 16:51:20|5899.4|5893.4|5900.6|5894.6|5900.6|5894.6|5899.4|5893.4|8
1641919890000|2022-01-11 16:51:30|||||||||4
1641919900000|2022-01-11 16:51:40|5902.6|5896.6|5903|5897|5903|5897|5902.6|5896.6|6
1641919910000|2022-01-11 16:51:50|5903.5|5897.5|5902.9|5896.9|5903.9|5897.9|5902.9|5896.9|44
1641919920000|2022-01-11 16:52:00|5903.2|5897.2|5902.4|5896.4|5905|5899|5902.4|5896.4|22
1641919930000|2022-01-11 16:52:10|5902.7|5896.7|5903.4|5897.4|5904.4|5898.4|5902.7|5896.7|20
1641919940000|2022-01-11 16:52:20|5902.9|5896.9|5903.2|5897.2|5903.9|5897.9|5902.9|5896.9|18
1641919950000|2022-01-11 16:52:30|5902.9|5896.9|5905.4|5899.4|5905.4|5899.4|5902.9|5896.9|67
1641919960000|2022-01-11 16:52:40|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|34
1641919970000|2022-01-11 16:52:50|5905.4|5899.4|5906.9|5900.9|5906.9|5900.9|5903.4|5897.4|17
1641919980000|2022-01-11 16:53:00|5906.5|5900.5|5905.9|5899.9|5907.4|5901.4|5905.9|5899.9|23
1641919990000|2022-01-11 16:53:10|5906.2|5900.2|5905.9|5899.9|5907.4|5901.4|5905.9|5899.9|9
1641920000000|2022-01-11 16:53:20|5905.4|5899.4|5903.4|5897.4|5905.9|5899.9|5902.9|5896.9|6
1641920010000|2022-01-11 16:53:30|5903.2|5897.2|5903.4|5897.4|5903.7|5897.7|5903.2|5897.2|0
1641920020000|2022-01-11 16:53:40|5904.2|5898.2|5902.9|5896.9|5904.2|5898.2|5902.9|5896.9|14
1641920030000|2022-01-11 16:53:50|5902.4|5896.4|5900.9|5894.9|5902.4|5896.4|5900.9|5894.9|10
1641920040000|2022-01-11 16:54:00|5900.5|5894.5|5902.9|5896.9|5902.9|5896.9|5900|5894|7
1641920050000|2022-01-11 16:54:10|5903.4|5897.4|5902.9|5896.9|5903.4|5897.4|5902.5|5896.5|4
1641920060000|2022-01-11 16:54:20|5903.4|5897.4|5902.9|5896.9|5903.9|5897.9|5901.9|5895.9|13
1641920070000|2022-01-11 16:54:30|5903.2|5897.2|5900.9|5894.9|5903.2|5897.2|5900.4|5894.4|3
1641920080000|2022-01-11 16:54:40|5900.5|5894.5|5902.9|5896.9|5903|5897|5900.5|5894.5|4
1641920090000|2022-01-11 16:54:50|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1641920100000|2022-01-11 16:55:00|5903.9|5897.9|5901.9|5895.9|5903.9|5897.9|5901.9|5895.9|9
1641920110000|2022-01-11 16:55:10|5902.4|5896.4|5895.9|5889.9|5902.4|5896.4|5895|5889|34
1641920120000|2022-01-11 16:55:20|5893.9|5887.9|5889.9|5883.9|5893.9|5887.9|5889.9|5883.9|15
1641920130000|2022-01-11 16:55:30|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|2
1641920140000|2022-01-11 16:55:40|||||||||1
1641920150000|2022-01-11 16:55:50|5891.4|5885.4|5888.9|5882.9|5891.4|5885.4|5888.9|5882.9|5
1641920160000|2022-01-11 16:56:00|5889.9|5883.9|5892.4|5886.4|5892.4|5886.4|5889.9|5883.9|4
1641920170000|2022-01-11 16:56:10|5893.4|5887.4|5885.4|5879.4|5894.2|5888.2|5885|5879|11
1641920180000|2022-01-11 16:56:20|5887.4|5881.4|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|12
1641920190000|2022-01-11 16:56:30|5886.5|5880.5|5885.4|5879.4|5887.4|5881.4|5885.4|5879.4|10
1641920200000|2022-01-11 16:56:40|5883.9|5877.9|5886.4|5880.4|5886.4|5880.4|5883.9|5877.9|12
1641920210000|2022-01-11 16:56:50|5886.6|5880.6|5889.7|5883.7|5889.7|5883.7|5886.6|5880.6|10
1641920220000|2022-01-11 16:57:00|5889.4|5883.4|5884.9|5878.9|5889.4|5883.4|5884.9|5878.9|19
1641920230000|2022-01-11 16:57:10|5885.4|5879.4|5885.5|5879.5|5885.5|5879.5|5885.4|5879.4|9
1641920240000|2022-01-11 16:57:20|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|1
1641920250000|2022-01-11 16:57:30|5888.5|5882.5|5888.4|5882.4|5888.5|5882.5|5888.4|5882.4|1
1641920260000|2022-01-11 16:57:40|5887.7|5881.7|5887.4|5881.4|5887.7|5881.7|5886.1|5880.1|8
1641920270000|2022-01-11 16:57:50|5888.4|5882.4|5886.9|5880.9|5888.4|5882.4|5886.9|5880.9|13
1641920280000|2022-01-11 16:58:00|5887.2|5881.2|5887.4|5881.4|5887.4|5881.4|5887.2|5881.2|0
1641920290000|2022-01-11 16:58:10|5887.5|5881.5|5889.4|5883.4|5889.7|5883.7|5887.5|5881.5|13
1641920300000|2022-01-11 16:58:20|5890.4|5884.4|5889.9|5883.9|5890.4|5884.4|5889.9|5883.9|15
1641920310000|2022-01-11 16:58:30|5890.4|5884.4|5888|5882|5890.4|5884.4|5887|5881|10
1641920320000|2022-01-11 16:58:40|5887.5|5881.5|5887|5881|5887.5|5881.5|5886.6|5880.6|7
1641920330000|2022-01-11 16:58:50|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1641920340000|2022-01-11 16:59:00|5886.9|5880.9|5885.6|5879.6|5887|5881|5885.6|5879.6|10
1641920350000|2022-01-11 16:59:10|5886.6|5880.6|5883.4|5877.4|5886.6|5880.6|5883.4|5877.4|20
1641920360000|2022-01-11 16:59:20|5883.9|5877.9|5886.9|5880.9|5887.7|5881.7|5883.9|5877.9|18
1641920370000|2022-01-11 16:59:30|5882.9|5876.9|5882.9|5876.9|5883.4|5877.4|5882.7|5876.7|9
1641920380000|2022-01-11 16:59:40|5883|5877|5883.9|5877.9|5883.9|5877.9|5883|5877|0
1641920390000|2022-01-11 16:59:50|5883.4|5877.4|5884|5878|5884|5878|5883.4|5877.4|2
1641920400000|2022-01-11 17:00:00|5884.4|5878.4|5885.9|5879.9|5885.9|5879.9|5884.4|5878.4|3
1641920410000|2022-01-11 17:00:10|5885.5|5879.5|5885.9|5879.9|5886.7|5880.7|5885.4|5879.4|2
1641920420000|2022-01-11 17:00:20|5886.9|5880.9|5886.4|5880.4|5886.9|5880.9|5886.4|5880.4|2
1641920430000|2022-01-11 17:00:30|5886.9|5880.9|5886.9|5880.9|5887.4|5881.4|5886.7|5880.7|5
1641920460000|2022-01-11 17:01:00|5887.2|5881.2|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|2
1641920470000|2022-01-11 17:01:10|5886.4|5880.4|5886.9|5880.9|5887.2|5881.2|5886.4|5880.4|17
1641920490000|2022-01-11 17:01:30|5887.2|5881.2|5885.9|5879.9|5887.4|5881.4|5884.9|5878.9|6
1641920500000|2022-01-11 17:01:40|5885.5|5879.5|5885.9|5879.9|5886.2|5880.2|5885.5|5879.5|16
1641920510000|2022-01-11 17:01:50|5885.5|5879.5|5884.4|5878.4|5885.5|5879.5|5884.4|5878.4|3
1641920520000|2022-01-11 17:02:00|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|4
1641920530000|2022-01-11 17:02:10|5885.2|5879.2|5885.4|5879.4|5885.4|5879.4|5885.2|5879.2|0
1641920540000|2022-01-11 17:02:20|5885.9|5879.9|5885.4|5879.4|5886.4|5880.4|5885.4|5879.4|10
1641920550000|2022-01-11 17:02:30|5885.7|5879.7|5885.9|5879.9|5886.4|5880.4|5885.4|5879.4|4
1641920560000|2022-01-11 17:02:40|5885.5|5879.5|5883.4|5877.4|5885.5|5879.5|5882.4|5876.4|11
1641920570000|2022-01-11 17:02:50|5883.2|5877.2|5883.4|5877.4|5883.4|5877.4|5883.2|5877.2|3
1641920580000|2022-01-11 17:03:00|5883|5877|5882.4|5876.4|5883|5877|5881.4|5875.4|6
1641920590000|2022-01-11 17:03:10|5883.1|5877.1|5883.4|5877.4|5883.4|5877.4|5883.1|5877.1|1
1641920600000|2022-01-11 17:03:20|5883|5877|5883.7|5877.7|5883.9|5877.9|5883|5877|12
1641920610000|2022-01-11 17:03:30|5883.9|5877.9|5882.9|5876.9|5884.7|5878.7|5882.9|5876.9|10
1641920620000|2022-01-11 17:03:40|5883.4|5877.4|5881.9|5875.9|5883.4|5877.4|5881.9|5875.9|3
1641920630000|2022-01-11 17:03:50|5881.5|5875.5|5880.9|5874.9|5881.9|5875.9|5880.7|5874.7|12
1641920640000|2022-01-11 17:04:00|5881.4|5875.4|5877.9|5871.9|5881.4|5875.4|5877.6|5871.6|14
1641920650000|2022-01-11 17:04:10|5877.5|5871.5|5877.7|5871.7|5878.9|5872.9|5877.5|5871.5|5
1641920660000|2022-01-11 17:04:20|5878.1|5872.1|5878.4|5872.4|5878.9|5872.9|5878.1|5872.1|1
1641920670000|2022-01-11 17:04:30|5878.7|5872.7|5879.2|5873.2|5879.2|5873.2|5878.7|5872.7|3
1641920680000|2022-01-11 17:04:40|5882|5876|5879.9|5873.9|5882|5876|5879.9|5873.9|8
1641920690000|2022-01-11 17:04:50|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1641920700000|2022-01-11 17:05:00|5880.2|5874.2|5880.4|5874.4|5880.7|5874.7|5880.2|5874.2|6
1641920710000|2022-01-11 17:05:10|5880.2|5874.2|5881.2|5875.2|5881.2|5875.2|5880.2|5874.2|20
1641920720000|2022-01-11 17:05:20|5880.7|5874.7|5880.4|5874.4|5881.1|5875.1|5880.4|5874.4|42
1641920730000|2022-01-11 17:05:30|5880.7|5874.7|5881.2|5875.2|5881.2|5875.2|5880.4|5874.4|3
1641920740000|2022-01-11 17:05:40|5880.7|5874.7|5881.2|5875.2|5881.2|5875.2|5880.7|5874.7|2
1641920750000|2022-01-11 17:05:50|5881.1|5875.1|5883.4|5877.4|5883.9|5877.9|5881.1|5875.1|8
1641920760000|2022-01-11 17:06:00|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|2
1641920770000|2022-01-11 17:06:10|5882.9|5876.9|5882|5876|5883.4|5877.4|5882|5876|7
1641920780000|2022-01-11 17:06:20|5881.9|5875.9|5881.9|5875.9|5882.4|5876.4|5881.9|5875.9|10
1641920790000|2022-01-11 17:06:30|5881.4|5875.4|5881.9|5875.9|5881.9|5875.9|5881.4|5875.4|5
1641920800000|2022-01-11 17:06:40|5881.1|5875.1|5880.9|5874.9|5881.1|5875.1|5878.9|5872.9|13
1641920810000|2022-01-11 17:06:50|5881.2|5875.2|5881.9|5875.9|5882.7|5876.7|5881.2|5875.2|3
1641920820000|2022-01-11 17:07:00|5883.2|5877.2|5884.7|5878.7|5884.7|5878.7|5883.2|5877.2|6
1641920830000|2022-01-11 17:07:10|5885.2|5879.2|5886.2|5880.2|5886.2|5880.2|5884.9|5878.9|3
1641920840000|2022-01-11 17:07:20|5885.7|5879.7|5885.7|5879.7|5886.4|5880.4|5885.7|5879.7|9
1641920850000|2022-01-11 17:07:30|5886.1|5880.1|5887.2|5881.2|5887.2|5881.2|5885.7|5879.7|7
1641920860000|2022-01-11 17:07:40|5887.1|5881.1|5887.2|5881.2|5887.2|5881.2|5887.1|5881.1|2
1641920870000|2022-01-11 17:07:50|||||||||17
1641920880000|2022-01-11 17:08:00|5887.1|5881.1|5886.7|5880.7|5887.1|5881.1|5886.4|5880.4|6
1641920890000|2022-01-11 17:08:10|5886.4|5880.4|5886.7|5880.7|5886.7|5880.7|5886.4|5880.4|3
1641920900000|2022-01-11 17:08:20|5887.2|5881.2|5886.4|5880.4|5887.2|5881.2|5886.4|5880.4|5
1641920910000|2022-01-11 17:08:30|5886.1|5880.1|5886.2|5880.2|5886.2|5880.2|5886.1|5880.1|9
1641920920000|2022-01-11 17:08:40|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5886.7|5880.7|14
1641920930000|2022-01-11 17:08:50|||||||||2
1641920940000|2022-01-11 17:09:00|5887.7|5881.7|5892.9|5886.9|5892.9|5886.9|5887.7|5881.7|21
1641920950000|2022-01-11 17:09:10|5892.7|5886.7|5891.4|5885.4|5893.2|5887.2|5891.4|5885.4|4
1641920960000|2022-01-11 17:09:20|5891.5|5885.5|5891.7|5885.7|5892.4|5886.4|5890.9|5884.9|8
1641920970000|2022-01-11 17:09:30|5891.9|5885.9|5890.4|5884.4|5891.9|5885.9|5890.4|5884.4|8
1641920980000|2022-01-11 17:09:40|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|2
1641921000000|2022-01-11 17:10:00|5891.4|5885.4|5891.9|5885.9|5892.2|5886.2|5890.9|5884.9|6
1641921010000|2022-01-11 17:10:10|5890.9|5884.9|5891.4|5885.4|5891.4|5885.4|5890.9|5884.9|20
1641921020000|2022-01-11 17:10:20|5890.4|5884.4|5890|5884|5890.4|5884.4|5890|5884|5
1641921030000|2022-01-11 17:10:30|5890.4|5884.4|5890.2|5884.2|5890.9|5884.9|5888.9|5882.9|9
1641921040000|2022-01-11 17:10:40|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5
1641921050000|2022-01-11 17:10:50|5890.9|5884.9|5890.9|5884.9|5892.7|5886.7|5890.9|5884.9|4
1641921060000|2022-01-11 17:11:00|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1641921070000|2022-01-11 17:11:10|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.4|5883.4|2
1641921080000|2022-01-11 17:11:20|5889.2|5883.2|5889.9|5883.9|5891.2|5885.2|5889.2|5883.2|11
1641921090000|2022-01-11 17:11:30|5890.2|5884.2|5890.4|5884.4|5891.4|5885.4|5890.2|5884.2|3
1641921100000|2022-01-11 17:11:40|5889.2|5883.2|5888.4|5882.4|5889.2|5883.2|5888.4|5882.4|8
1641921110000|2022-01-11 17:11:50|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.2|5882.2|9
1641921120000|2022-01-11 17:12:00|5889.1|5883.1|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|4
1641921130000|2022-01-11 17:12:10|5889.1|5883.1|5889.2|5883.2|5889.2|5883.2|5889.1|5883.1|0
1641921140000|2022-01-11 17:12:20|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.2|5882.2|7
1641921150000|2022-01-11 17:12:30|5889.2|5883.2|5890.1|5884.1|5890.2|5884.2|5889.1|5883.1|27
1641921160000|2022-01-11 17:12:40|5889.7|5883.7|5890.1|5884.1|5890.1|5884.1|5889.7|5883.7|4
1641921170000|2022-01-11 17:12:50|5888.2|5882.2|5888.5|5882.5|5888.5|5882.5|5888.1|5882.1|8
1641921180000|2022-01-11 17:13:00|5888.6|5882.6|5889.1|5883.1|5889.1|5883.1|5888.6|5882.6|0
1641921190000|2022-01-11 17:13:10|||||||||1
1641921200000|2022-01-11 17:13:20|5889.6|5883.6|5889.1|5883.1|5889.6|5883.6|5889.1|5883.1|5
1641921210000|2022-01-11 17:13:30|5889.2|5883.2|5890.1|5884.1|5890.1|5884.1|5889.1|5883.1|3
1641921220000|2022-01-11 17:13:40|5893.1|5887.1|5893.6|5887.6|5893.6|5887.6|5893.1|5887.1|5
1641921230000|2022-01-11 17:13:50|5893.2|5887.2|5892.6|5886.6|5893.2|5887.2|5892.1|5886.1|9
1641921240000|2022-01-11 17:14:00|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1641921250000|2022-01-11 17:14:10|||||||||5
1641921260000|2022-01-11 17:14:20|5891.7|5885.7|5891.1|5885.1|5891.7|5885.7|5891.1|5885.1|3
1641921270000|2022-01-11 17:14:30|5892.1|5886.1|5889.6|5883.6|5892.1|5886.1|5889.6|5883.6|7
1641921280000|2022-01-11 17:14:40|5889.2|5883.2|5888.6|5882.6|5889.2|5883.2|5888.6|5882.6|0
1641921290000|2022-01-11 17:14:50|5887.6|5881.6|5888.1|5882.1|5888.1|5882.1|5887.6|5881.6|10
1641921300000|2022-01-11 17:15:00|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|12
1641921310000|2022-01-11 17:15:10|||||||||4
1641921320000|2022-01-11 17:15:20|5888.2|5882.2|5887.6|5881.6|5888.2|5882.2|5887.6|5881.6|4
1641921330000|2022-01-11 17:15:30|5887.1|5881.1|5887.1|5881.1|5887.6|5881.6|5887.1|5881.1|2
1641921340000|2022-01-11 17:15:40|5887.6|5881.6|5886.7|5880.7|5888.2|5882.2|5886.7|5880.7|40
1641921360000|2022-01-11 17:16:00|5887.7|5881.7|5887.9|5881.9|5887.9|5881.9|5887.7|5881.7|1
1641921370000|2022-01-11 17:16:10|||||||||1
1641921380000|2022-01-11 17:16:20|5887.4|5881.4|5887.9|5881.9|5887.9|5881.9|5887.4|5881.4|0
1641921390000|2022-01-11 17:16:30|5887.5|5881.5|5886.9|5880.9|5887.5|5881.5|5886.7|5880.7|1
1641921400000|2022-01-11 17:16:40|5887.2|5881.2|5887.9|5881.9|5887.9|5881.9|5887.2|5881.2|4
1641921410000|2022-01-11 17:16:50|5887.7|5881.7|5886.4|5880.4|5887.7|5881.7|5886.4|5880.4|3
1641921420000|2022-01-11 17:17:00|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|1
1641921430000|2022-01-11 17:17:10|5887.4|5881.4|5885.4|5879.4|5887.4|5881.4|5885.4|5879.4|10
1641921440000|2022-01-11 17:17:20|5885|5879|5884.5|5878.5|5885|5879|5884.5|5878.5|5
1641921450000|2022-01-11 17:17:30|5884.9|5878.9|5885.4|5879.4|5885.9|5879.9|5884.9|5878.9|4
1641921460000|2022-01-11 17:17:40|5884.9|5878.9|5885|5879|5885|5879|5884.9|5878.9|2
1641921480000|2022-01-11 17:18:00|5885.4|5879.4|5886.9|5880.9|5886.9|5880.9|5885.4|5879.4|6
1641921490000|2022-01-11 17:18:10|5887.7|5881.7|5886.9|5880.9|5887.7|5881.7|5886.9|5880.9|4
1641921500000|2022-01-11 17:18:20|5887.2|5881.2|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|0
1641921510000|2022-01-11 17:18:30|5887.2|5881.2|5888.2|5882.2|5888.2|5882.2|5887.2|5881.2|3
1641921520000|2022-01-11 17:18:40|5888.4|5882.4|5889.7|5883.7|5889.7|5883.7|5888.4|5882.4|3
1641921530000|2022-01-11 17:18:50|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|2
1641921540000|2022-01-11 17:19:00|5889.7|5883.7|5890.2|5884.2|5890.2|5884.2|5889.4|5883.4|3
1641921550000|2022-01-11 17:19:10|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5
1641921560000|2022-01-11 17:19:20|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5887.9|5881.9|2
1641921570000|2022-01-11 17:19:30|5890.2|5884.2|5889.7|5883.7|5890.2|5884.2|5889.7|5883.7|7
1641921580000|2022-01-11 17:19:40|5889.4|5883.4|5889.7|5883.7|5889.7|5883.7|5889.4|5883.4|2
1641921600000|2022-01-11 17:20:00|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|0
1641921610000|2022-01-11 17:20:10|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5
1641921620000|2022-01-11 17:20:20|||||||||2
1641921630000|2022-01-11 17:20:30|5889|5883|5888.9|5882.9|5889|5883|5888.4|5882.4|3
1641921640000|2022-01-11 17:20:40|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5889.7|5883.7|62
1641921650000|2022-01-11 17:20:50|5890.1|5884.1|5890.2|5884.2|5890.2|5884.2|5889.7|5883.7|2
1641921660000|2022-01-11 17:21:00|5890.1|5884.1|5889.7|5883.7|5890.2|5884.2|5889.7|5883.7|7
1641921670000|2022-01-11 17:21:10|5890.2|5884.2|5889.7|5883.7|5890.2|5884.2|5889.2|5883.2|3
1641921680000|2022-01-11 17:21:20|5889.4|5883.4|5889.4|5883.4|5889.7|5883.7|5889.4|5883.4|0
1641921690000|2022-01-11 17:21:30|5889.8|5883.8|5887.4|5881.4|5889.8|5883.8|5887.4|5881.4|5
1641921700000|2022-01-11 17:21:40|5887.9|5881.9|5888.4|5882.4|5888.4|5882.4|5887.4|5881.4|3
1641921710000|2022-01-11 17:21:50|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|3
1641921720000|2022-01-11 17:22:00|5888.9|5882.9|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|2
1641921730000|2022-01-11 17:22:10|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|4
1641921740000|2022-01-11 17:22:20|5888.3|5882.3|5888.4|5882.4|5888.4|5882.4|5888.3|5882.3|0
1641921750000|2022-01-11 17:22:30|5889.3|5883.3|5888.8|5882.8|5889.3|5883.3|5888.8|5882.8|5
1641921760000|2022-01-11 17:22:40|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1641921780000|2022-01-11 17:23:00|5889.3|5883.3|5887.9|5881.9|5889.3|5883.3|5887.4|5881.4|12
1641921790000|2022-01-11 17:23:10|5888.8|5882.8|5889|5883|5889.9|5883.9|5888.4|5882.4|14
1641921800000|2022-01-11 17:23:20|5889.4|5883.4|5888.8|5882.8|5889.8|5883.8|5888.8|5882.8|2
1641921810000|2022-01-11 17:23:30|5887.9|5881.9|5888.8|5882.8|5889.1|5883.1|5887.9|5881.9|6
1641921820000|2022-01-11 17:23:40|5889.1|5883.1|5888.8|5882.8|5889.1|5883.1|5888.8|5882.8|0
1641921830000|2022-01-11 17:23:50|||||||||1
1641921840000|2022-01-11 17:24:00|5888.4|5882.4|5888.8|5882.8|5888.8|5882.8|5887.9|5881.9|9
1641921850000|2022-01-11 17:24:10|5889.1|5883.1|5889.8|5883.8|5890.3|5884.3|5889.1|5883.1|4
1641921860000|2022-01-11 17:24:20|||||||||2
1641921870000|2022-01-11 17:24:30|5889.4|5883.4|5888.8|5882.8|5889.4|5883.4|5888|5882|7
1641921880000|2022-01-11 17:24:40|5888.4|5882.4|5886.4|5880.4|5888.4|5882.4|5886.4|5880.4|13
1641921890000|2022-01-11 17:24:50|5885.8|5879.8|5886.8|5880.8|5886.8|5880.8|5885.8|5879.8|3
1641921900000|2022-01-11 17:25:00|5886.9|5880.9|5887.8|5881.8|5887.8|5881.8|5886.9|5880.9|1
1641921910000|2022-01-11 17:25:10|5887.4|5881.4|5886.4|5880.4|5887.8|5881.8|5886.4|5880.4|5
1641921930000|2022-01-11 17:25:30|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|2
1641921940000|2022-01-11 17:25:40|5886.3|5880.3|5885.9|5879.9|5886.4|5880.4|5885.9|5879.9|2
1641921950000|2022-01-11 17:25:50|5885.5|5879.5|5885.4|5879.4|5885.5|5879.5|5885.4|5879.4|0
1641921960000|2022-01-11 17:26:00|5885.9|5879.9|5885.9|5879.9|5886.5|5880.5|5885.9|5879.9|5
1641921970000|2022-01-11 17:26:10|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1641921980000|2022-01-11 17:26:20|5885.4|5879.4|5885.4|5879.4|5885.9|5879.9|5885.4|5879.4|4
1641922000000|2022-01-11 17:26:40|5885.9|5879.9|5885.4|5879.4|5885.9|5879.9|5885.4|5879.4|4
1641922010000|2022-01-11 17:26:50|5885.8|5879.8|5886.8|5880.8|5886.9|5880.9|5885.4|5879.4|6
1641922020000|2022-01-11 17:27:00|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|1
1641922030000|2022-01-11 17:27:10|||||||||1
1641922040000|2022-01-11 17:27:20|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|2
1641922050000|2022-01-11 17:27:30|5886.4|5880.4|5886.9|5880.9|5886.9|5880.9|5886.4|5880.4|4
1641922060000|2022-01-11 17:27:40|5886.8|5880.8|5886.9|5880.9|5886.9|5880.9|5886.3|5880.3|4
1641922070000|2022-01-11 17:27:50|5888.3|5882.3|5886.8|5880.8|5888.3|5882.3|5886.8|5880.8|6
1641922080000|2022-01-11 17:28:00|5886.9|5880.9|5888.4|5882.4|5888.4|5882.4|5886.9|5880.9|3
1641922090000|2022-01-11 17:28:10|5888.3|5882.3|5887.4|5881.4|5888.3|5882.3|5887.4|5881.4|7
1641922100000|2022-01-11 17:28:20|5887.8|5881.8|5888.4|5882.4|5888.4|5882.4|5887.8|5881.8|3
1641922110000|2022-01-11 17:28:30|5887.4|5881.4|5887.9|5881.9|5887.9|5881.9|5887.4|5881.4|7
1641922120000|2022-01-11 17:28:40|5888.4|5882.4|5887.9|5881.9|5888.4|5882.4|5887.9|5881.9|1
1641922130000|2022-01-11 17:28:50|5887.5|5881.5|5886.9|5880.9|5887.5|5881.5|5886.9|5880.9|7
1641922140000|2022-01-11 17:29:00|5885.9|5879.9|5886.9|5880.9|5887.4|5881.4|5885.9|5879.9|11
1641922150000|2022-01-11 17:29:10|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1641922160000|2022-01-11 17:29:20|||||||||6
1641922170000|2022-01-11 17:29:30|5887.9|5881.9|5888.4|5882.4|5888.4|5882.4|5887.9|5881.9|2
1641922180000|2022-01-11 17:29:40|||||||||2
1641922190000|2022-01-11 17:29:50|5888.3|5882.3|5887.9|5881.9|5888.4|5882.4|5887.9|5881.9|8
1641922200000|2022-01-11 17:30:00|5887.4|5881.4|5887.9|5881.9|5888.4|5882.4|5887.4|5881.4|3
1641922210000|2022-01-11 17:30:10|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5
1641922220000|2022-01-11 17:30:20|5888.3|5882.3|5888.4|5882.4|5888.4|5882.4|5888.3|5882.3|2
1641922230000|2022-01-11 17:30:30|5889.3|5883.3|5888.4|5882.4|5889.3|5883.3|5888.4|5882.4|14
1641922260000|2022-01-11 17:31:00|5888.3|5882.3|5887.9|5881.9|5888.3|5882.3|5887.8|5881.8|2
1641922270000|2022-01-11 17:31:10|5887.4|5881.4|5889.3|5883.3|5889.3|5883.3|5887.4|5881.4|6
1641922280000|2022-01-11 17:31:20|5888.4|5882.4|5888.4|5882.4|5888.8|5882.8|5888.4|5882.4|5
1641922290000|2022-01-11 17:31:30|5888.3|5882.3|5886.9|5880.9|5888.3|5882.3|5885.8|5879.8|13
1641922300000|2022-01-11 17:31:40|5887.4|5881.4|5886.4|5880.4|5887.4|5881.4|5886.4|5880.4|1
1641922310000|2022-01-11 17:31:50|5886.9|5880.9|5888.4|5882.4|5888.4|5882.4|5886.5|5880.5|8
1641922320000|2022-01-11 17:32:00|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.4|5882.4|5
1641922340000|2022-01-11 17:32:20|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|7
1641922350000|2022-01-11 17:32:30|5893.3|5887.3|5893.4|5887.4|5893.4|5887.4|5893.3|5887.3|13
1641922360000|2022-01-11 17:32:40|5890.9|5884.9|5891.8|5885.8|5891.8|5885.8|5890.9|5884.9|16
1641922370000|2022-01-11 17:32:50|||||||||7
1641922380000|2022-01-11 17:33:00|5891.9|5885.9|5893.9|5887.9|5897.4|5891.4|5891.9|5885.9|23
1641922390000|2022-01-11 17:33:10|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|4
1641922400000|2022-01-11 17:33:20|||||||||1
1641922410000|2022-01-11 17:33:30|5892.5|5886.5|5889.4|5883.4|5892.5|5886.5|5889.4|5883.4|15
1641922420000|2022-01-11 17:33:40|5891.3|5885.3|5889.4|5883.4|5891.3|5885.3|5889.4|5883.4|8
1641922430000|2022-01-11 17:33:50|||||||||1
1641922440000|2022-01-11 17:34:00|5889.8|5883.8|5888.4|5882.4|5889.8|5883.8|5888.4|5882.4|5
1641922450000|2022-01-11 17:34:10|5888|5882|5887.4|5881.4|5888|5882|5886.4|5880.4|15
1641922460000|2022-01-11 17:34:20|5887.5|5881.5|5886.9|5880.9|5887.5|5881.5|5885.8|5879.8|5
1641922470000|2022-01-11 17:34:30|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|1
1641922480000|2022-01-11 17:34:40|5887.4|5881.4|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|5
1641922490000|2022-01-11 17:34:50|5886.5|5880.5|5885|5879|5887.4|5881.4|5884.6|5878.6|6
1641922500000|2022-01-11 17:35:00|5885.4|5879.4|5884.5|5878.5|5885.4|5879.4|5884.5|5878.5|6
1641922510000|2022-01-11 17:35:10|5885|5879|5885|5879|5885|5879|5885|5879|11
1641922520000|2022-01-11 17:35:20|5885.4|5879.4|5886.9|5880.9|5886.9|5880.9|5885.4|5879.4|16
1641922530000|2022-01-11 17:35:30|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|3
1641922540000|2022-01-11 17:35:40|5888.3|5882.3|5887.9|5881.9|5888.3|5882.3|5887.9|5881.9|0
1641922560000|2022-01-11 17:36:00|5888.4|5882.4|5887.9|5881.9|5888.4|5882.4|5887.9|5881.9|4
1641922570000|2022-01-11 17:36:10|5888.3|5882.3|5890.9|5884.9|5890.9|5884.9|5888.3|5882.3|4
1641922580000|2022-01-11 17:36:20|5890.5|5884.5|5890.8|5884.8|5890.9|5884.9|5890.5|5884.5|1
1641922590000|2022-01-11 17:36:30|5890.4|5884.4|5889.4|5883.4|5890.4|5884.4|5889.4|5883.4|4
1641922600000|2022-01-11 17:36:40|5888.4|5882.4|5888.8|5882.8|5888.8|5882.8|5887.5|5881.5|3
1641922610000|2022-01-11 17:36:50|5888.4|5882.4|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|2
1641922620000|2022-01-11 17:37:00|5889.8|5883.8|5888.4|5882.4|5889.8|5883.8|5888.4|5882.4|1
1641922630000|2022-01-11 17:37:10|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|1
1641922640000|2022-01-11 17:37:20|5887.8|5881.8|5887.4|5881.4|5887.9|5881.9|5887.4|5881.4|1
1641922650000|2022-01-11 17:37:30|5887.8|5881.8|5889.8|5883.8|5889.8|5883.8|5887.5|5881.5|6
1641922660000|2022-01-11 17:37:40|5889.4|5883.4|5891.9|5885.9|5892.3|5886.3|5889.4|5883.4|37
1641922670000|2022-01-11 17:37:50|5892.3|5886.3|5893.3|5887.3|5893.3|5887.3|5891.5|5885.5|4
1641922680000|2022-01-11 17:38:00|||||||||1
1641922690000|2022-01-11 17:38:10|5892.9|5886.9|5892.4|5886.4|5892.9|5886.9|5892.4|5886.4|5
1641922700000|2022-01-11 17:38:20|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|2
1641922710000|2022-01-11 17:38:30|5893.8|5887.8|5894.3|5888.3|5894.3|5888.3|5893.8|5887.8|5
1641922720000|2022-01-11 17:38:40|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|4
1641922730000|2022-01-11 17:38:50|5894.1|5888.1|5893.8|5887.8|5894.1|5888.1|5893.4|5887.4|9
1641922740000|2022-01-11 17:39:00|5894.1|5888.1|5893.9|5887.9|5894.1|5888.1|5893.8|5887.8|1
1641922750000|2022-01-11 17:39:10|||||||||1
1641922760000|2022-01-11 17:39:20|5893.4|5887.4|5893.8|5887.8|5893.8|5887.8|5893.4|5887.4|7
1641922770000|2022-01-11 17:39:30|5892.8|5886.8|5893.8|5887.8|5894.3|5888.3|5892.4|5886.4|20
1641922780000|2022-01-11 17:39:40|5892.9|5886.9|5893.8|5887.8|5894.1|5888.1|5892.9|5886.9|4
1641922790000|2022-01-11 17:39:50|5893.4|5887.4|5893.8|5887.8|5893.8|5887.8|5893.4|5887.4|4
1641922800000|2022-01-11 17:40:00|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|1
1641922810000|2022-01-11 17:40:10|5892.5|5886.5|5890.9|5884.9|5892.5|5886.5|5890.9|5884.9|7
1641922830000|2022-01-11 17:40:30|5890.3|5884.3|5890.8|5884.8|5890.8|5884.8|5889.5|5883.5|4
1641922840000|2022-01-11 17:40:40|||||||||1
1641922850000|2022-01-11 17:40:50|5891.1|5885.1|5891.3|5885.3|5891.3|5885.3|5891.1|5885.1|6
1641922860000|2022-01-11 17:41:00|5892.3|5886.3|5893.4|5887.4|5893.4|5887.4|5892.3|5886.3|6
1641922870000|2022-01-11 17:41:10|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|1
1641922880000|2022-01-11 17:41:20|5893.4|5887.4|5893.8|5887.8|5894.3|5888.3|5893.4|5887.4|2
1641922890000|2022-01-11 17:41:30|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|0
1641922900000|2022-01-11 17:41:40|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|2
1641922910000|2022-01-11 17:41:50|5894.3|5888.3|5895.3|5889.3|5895.3|5889.3|5894.3|5888.3|4
1641922920000|2022-01-11 17:42:00|5895.1|5889.1|5894.8|5888.8|5895.3|5889.3|5894.8|5888.8|4
1641922950000|2022-01-11 17:42:30|5894.6|5888.6|5891.8|5885.8|5894.6|5888.6|5891.4|5885.4|14
1641922960000|2022-01-11 17:42:40|5891.4|5885.4|5891.8|5885.8|5891.8|5885.8|5891.4|5885.4|1
1641922980000|2022-01-11 17:43:00|5891.9|5885.9|5892.3|5886.3|5892.3|5886.3|5891.9|5885.9|4
1641922990000|2022-01-11 17:43:10|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|1
1641923010000|2022-01-11 17:43:30|5891.3|5885.3|5891.8|5885.8|5891.8|5885.8|5891.3|5885.3|1
1641923020000|2022-01-11 17:43:40|5891.4|5885.4|5890.8|5884.8|5892.3|5886.3|5890.5|5884.5|7
1641923030000|2022-01-11 17:43:50|5891.1|5885.1|5891.3|5885.3|5891.3|5885.3|5891.1|5885.1|1
1641923040000|2022-01-11 17:44:00|5891.4|5885.4|5889.9|5883.9|5891.4|5885.4|5889.9|5883.9|6
1641923050000|2022-01-11 17:44:10|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|5890.4|5884.4|0
1641923060000|2022-01-11 17:44:20|||||||||1
1641923080000|2022-01-11 17:44:40|5887.5|5881.5|5889.4|5883.4|5889.8|5883.8|5887.5|5881.5|20
1641923090000|2022-01-11 17:44:50|5888.8|5882.8|5887.9|5881.9|5888.8|5882.8|5887.9|5881.9|2
1641923100000|2022-01-11 17:45:00|5888.3|5882.3|5887.8|5881.8|5888.3|5882.3|5887.8|5881.8|5
1641923110000|2022-01-11 17:45:10|||||||||4
1641923130000|2022-01-11 17:45:30|||||||||2
1641923140000|2022-01-11 17:45:40|5888.3|5882.3|5889.3|5883.3|5889.3|5883.3|5888.3|5882.3|7
1641923150000|2022-01-11 17:45:50|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5
1641923160000|2022-01-11 17:46:00|5892.4|5886.4|5892.8|5886.8|5892.8|5886.8|5891.9|5885.9|8
1641923170000|2022-01-11 17:46:10|5893.3|5887.3|5893.4|5887.4|5893.4|5887.4|5893.3|5887.3|1
1641923190000|2022-01-11 17:46:30|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|1
1641923200000|2022-01-11 17:46:40|5893.5|5887.5|5896|5890|5896.4|5890.4|5893.4|5887.4|10
1641923210000|2022-01-11 17:46:50|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|24
1641923240000|2022-01-11 17:47:20|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|1
1641923250000|2022-01-11 17:47:30|||||||||1
1641923270000|2022-01-11 17:47:50|5891.4|5885.4|5891|5885|5891.4|5885.4|5890.9|5884.9|10
1641923280000|2022-01-11 17:48:00|5890.5|5884.5|5891.5|5885.5|5891.5|5885.5|5890.1|5884.1|6
1641923300000|2022-01-11 17:48:20|||||||||1
1641923310000|2022-01-11 17:48:30|5891.4|5885.4|5890.9|5884.9|5891.4|5885.4|5890.9|5884.9|3
1641923320000|2022-01-11 17:48:40|5890.4|5884.4|5892.9|5886.9|5892.9|5886.9|5890.4|5884.4|27
1641923330000|2022-01-11 17:48:50|5892.5|5886.5|5891.5|5885.5|5892.5|5886.5|5891.5|5885.5|2
1641923340000|2022-01-11 17:49:00|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|4
1641923350000|2022-01-11 17:49:10|5891.5|5885.5|5891.6|5885.6|5892|5886|5891.5|5885.5|0
1641923370000|2022-01-11 17:49:30|5891.1|5885.1|5890.6|5884.6|5891.1|5885.1|5890.6|5884.6|1
1641923380000|2022-01-11 17:49:40|||||||||3
1641923390000|2022-01-11 17:49:50|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|6
1641923400000|2022-01-11 17:50:00|5891.5|5885.5|5893.6|5887.6|5893.6|5887.6|5891.5|5885.5|6
1641923410000|2022-01-11 17:50:10|5892.6|5886.6|5893.6|5887.6|5893.6|5887.6|5892.6|5886.6|3
1641923430000|2022-01-11 17:50:30|5893.1|5887.1|5893|5887|5893.1|5887.1|5893|5887|3
1641923440000|2022-01-11 17:50:40|5893.1|5887.1|5893|5887|5893.1|5887.1|5893|5887|0
1641923450000|2022-01-11 17:50:50|5893.1|5887.1|5895.1|5889.1|5895.1|5889.1|5893.1|5887.1|5
1641923460000|2022-01-11 17:51:00|5895|5889|5897|5891|5897|5891|5893.1|5887.1|10
1641923470000|2022-01-11 17:51:10|5896.4|5890.4|5896.9|5890.9|5897.5|5891.5|5896.4|5890.4|2
1641923480000|2022-01-11 17:51:20|5897.1|5891.1|5897.5|5891.5|5897.5|5891.5|5897.1|5891.1|2
1641923490000|2022-01-11 17:51:30|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.1|5891.1|7
1641923500000|2022-01-11 17:51:40|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1641923510000|2022-01-11 17:51:50|5903.4|5897.4|5903.6|5897.6|5904.5|5898.5|5903|5897|16
1641923520000|2022-01-11 17:52:00|5904.1|5898.1|5904.5|5898.5|5904.5|5898.5|5904.1|5898.1|2
1641923530000|2022-01-11 17:52:10|5906|5900|5909.1|5903.1|5909.1|5903.1|5906|5900|12
1641923540000|2022-01-11 17:52:20|5908.6|5902.6|5907.1|5901.1|5908.6|5902.6|5907.1|5901.1|2
1641923550000|2022-01-11 17:52:30|5907.9|5901.9|5908.1|5902.1|5908.1|5902.1|5907.9|5901.9|4
1641923560000|2022-01-11 17:52:40|5908.5|5902.5|5908|5902|5908.5|5902.5|5908|5902|10
1641923570000|2022-01-11 17:52:50|5907.6|5901.6|5908|5902|5908|5902|5907.6|5901.6|1
1641923580000|2022-01-11 17:53:00|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|0
1641923590000|2022-01-11 17:53:10|5908.4|5902.4|5905.9|5899.9|5908.4|5902.4|5905.9|5899.9|11
1641923600000|2022-01-11 17:53:20|5904.4|5898.4|5904|5898|5904.4|5898.4|5904|5898|8
1641923610000|2022-01-11 17:53:30|5904.4|5898.4|5905.3|5899.3|5905.3|5899.3|5904.4|5898.4|6
1641923620000|2022-01-11 17:53:40|5907.6|5901.6|5907|5901|5908.9|5902.9|5907|5901|20
1641923630000|2022-01-11 17:53:50|5907.4|5901.4|5906.5|5900.5|5907.4|5901.4|5906.5|5900.5|1
1641923640000|2022-01-11 17:54:00|5908.1|5902.1|5906.6|5900.6|5909.5|5903.5|5906.6|5900.6|12
1641923650000|2022-01-11 17:54:10|5907.4|5901.4|5908.5|5902.5|5908.5|5902.5|5907.4|5901.4|7
1641923660000|2022-01-11 17:54:20|5909|5903|5908.5|5902.5|5909.5|5903.5|5908.5|5902.5|30
1641923670000|2022-01-11 17:54:30|5908.4|5902.4|5908|5902|5908.4|5902.4|5908|5902|1
1641923680000|2022-01-11 17:54:40|5907.6|5901.6|5908.4|5902.4|5908.5|5902.5|5907.4|5901.4|15
1641923690000|2022-01-11 17:54:50|5907.6|5901.6|5906|5900|5907.6|5901.6|5906|5900|10
1641923700000|2022-01-11 17:55:00|5906.1|5900.1|5907.6|5901.6|5907.8|5901.8|5906.1|5900.1|9
1641923710000|2022-01-11 17:55:10|5910|5904|5907.6|5901.6|5910.1|5904.1|5907.6|5901.6|16
1641923720000|2022-01-11 17:55:20|5908.5|5902.5|5907.4|5901.4|5909.5|5903.5|5906.6|5900.6|28
1641923730000|2022-01-11 17:55:30|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|8
1641923740000|2022-01-11 17:55:40|5908.3|5902.3|5907.1|5901.1|5908.5|5902.5|5907.1|5901.1|7
1641923750000|2022-01-11 17:55:50|5906.8|5900.8|5907.5|5901.5|5907.5|5901.5|5906.8|5900.8|6
1641923760000|2022-01-11 17:56:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641923770000|2022-01-11 17:56:10|||||||||1
1641923780000|2022-01-11 17:56:20|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5
1641923790000|2022-01-11 17:56:30|5908|5902|5908|5902|5908|5902|5907.1|5901.1|3
1641923800000|2022-01-11 17:56:40|5907.1|5901.1|5910.5|5904.5|5910.5|5904.5|5907.1|5901.1|5
1641923810000|2022-01-11 17:56:50|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|3
1641923820000|2022-01-11 17:57:00|5909.6|5903.6|5910|5904|5910.1|5904.1|5909.6|5903.6|4
1641923830000|2022-01-11 17:57:10|5910.1|5904.1|5910.3|5904.3|5910.6|5904.6|5910.1|5904.1|11
1641923850000|2022-01-11 17:57:30|5909.5|5903.5|5908.1|5902.1|5909.6|5903.6|5907.1|5901.1|10
1641923860000|2022-01-11 17:57:40|5908.6|5902.6|5908.6|5902.6|5909|5903|5908.6|5902.6|2
1641923870000|2022-01-11 17:57:50|5908.1|5902.1|5908.1|5902.1|5908.5|5902.5|5908.1|5902.1|5
1641923880000|2022-01-11 17:58:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|1
1641923890000|2022-01-11 17:58:10|5906.8|5900.8|5906.1|5900.1|5906.8|5900.8|5906.1|5900.1|5
1641923900000|2022-01-11 17:58:20|5905.6|5899.6|5903.6|5897.6|5905.6|5899.6|5903.6|5897.6|6
1641923910000|2022-01-11 17:58:30|5903.8|5897.8|5903.6|5897.6|5904.1|5898.1|5903.6|5897.6|1
1641923920000|2022-01-11 17:58:40|5904.1|5898.1|5905.1|5899.1|5905.1|5899.1|5904.1|5898.1|4
1641923930000|2022-01-11 17:58:50|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904|5898|1
1641923940000|2022-01-11 17:59:00|5904|5898|5904.6|5898.6|5905.1|5899.1|5904|5898|3
1641923950000|2022-01-11 17:59:10|5905.5|5899.5|5905.1|5899.1|5905.5|5899.5|5904.6|5898.6|7
1641923960000|2022-01-11 17:59:20|5905.5|5899.5|5906.8|5900.8|5908.5|5902.5|5905.5|5899.5|13
1641923980000|2022-01-11 17:59:40|5907.1|5901.1|5907.1|5901.1|5907.6|5901.6|5907.1|5901.1|5
1641923990000|2022-01-11 17:59:50|5907.6|5901.6|5906.6|5900.6|5907.6|5901.6|5906.6|5900.6|2
1641924000000|2022-01-11 18:00:00|5906.9|5900.9|5907.6|5901.6|5907.6|5901.6|5906.9|5900.9|4
1641924010000|2022-01-11 18:00:10|||||||||1
1641924020000|2022-01-11 18:00:20|5907.1|5901.1|5907.1|5901.1|5907.6|5901.6|5907.1|5901.1|4
1641924050000|2022-01-11 18:00:50|5906.6|5900.6|5906.6|5900.6|5908.8|5902.8|5906.6|5900.6|10
1641924060000|2022-01-11 18:01:00|5904.6|5898.6|5904.3|5898.3|5904.8|5898.8|5903.8|5897.8|5
1641924080000|2022-01-11 18:01:20|5905.1|5899.1|5904.3|5898.3|5905.1|5899.1|5904.3|5898.3|1
1641924090000|2022-01-11 18:01:30|5903.8|5897.8|5903.1|5897.1|5903.8|5897.8|5902.8|5896.8|5
1641924100000|2022-01-11 18:01:40|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|3
1641924110000|2022-01-11 18:01:50|5901.5|5895.5|5901|5895|5901.5|5895.5|5901|5895|16
1641924120000|2022-01-11 18:02:00|5900.9|5894.9|5900.5|5894.5|5901|5895|5896.9|5890.9|13
1641924130000|2022-01-11 18:02:10|5901|5895|5899.1|5893.1|5901|5895|5899.1|5893.1|4
1641924150000|2022-01-11 18:02:30|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|3
1641924160000|2022-01-11 18:02:40|5900.3|5894.3|5902.1|5896.1|5902.1|5896.1|5900.3|5894.3|6
1641924170000|2022-01-11 18:02:50|5903|5897|5901.6|5895.6|5903|5897|5901.6|5895.6|8
1641924180000|2022-01-11 18:03:00|5901|5895|5900.6|5894.6|5901|5895|5900.6|5894.6|13
1641924190000|2022-01-11 18:03:10|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.3|5892.3|5
1641924230000|2022-01-11 18:03:50|5898.4|5892.4|5896|5890|5898.4|5892.4|5896|5890|13
1641924240000|2022-01-11 18:04:00|5895.6|5889.6|5896|5890|5896|5890|5895.1|5889.1|7
1641924250000|2022-01-11 18:04:10|||||||||1
1641924260000|2022-01-11 18:04:20|5895.6|5889.6|5896.1|5890.1|5896.1|5890.1|5895.1|5889.1|1
1641924280000|2022-01-11 18:04:40|||||||||1
1641924300000|2022-01-11 18:05:00|5896.5|5890.5|5898.6|5892.6|5898.6|5892.6|5896.5|5890.5|5
1641924310000|2022-01-11 18:05:10|5897.8|5891.8|5898|5892|5898.6|5892.6|5897.6|5891.6|8
1641924320000|2022-01-11 18:05:20|5898.1|5892.1|5898|5892|5898.1|5892.1|5898|5892|0
1641924330000|2022-01-11 18:05:30|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641924340000|2022-01-11 18:05:40|5897.6|5891.6|5896.6|5890.6|5897.6|5891.6|5895.1|5889.1|5
1641924350000|2022-01-11 18:05:50|5897|5891|5896.6|5890.6|5897.1|5891.1|5896.6|5890.6|1
1641924360000|2022-01-11 18:06:00|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.1|5889.1|4
1641924370000|2022-01-11 18:06:10|5895.3|5889.3|5895.1|5889.1|5895.6|5889.6|5894.8|5888.8|3
1641924380000|2022-01-11 18:06:20|5894.3|5888.3|5895|5889|5895|5889|5893.8|5887.8|1
1641924390000|2022-01-11 18:06:30|5894.6|5888.6|5895.6|5889.6|5895.6|5889.6|5894.6|5888.6|1
1641924400000|2022-01-11 18:06:40|5896.1|5890.1|5897.1|5891.1|5897.1|5891.1|5896.1|5890.1|4
1641924410000|2022-01-11 18:06:50|5896.5|5890.5|5896.6|5890.6|5897.1|5891.1|5896.5|5890.5|1
1641924420000|2022-01-11 18:07:00|5895.6|5889.6|5895.1|5889.1|5895.6|5889.6|5894.1|5888.1|6
1641924430000|2022-01-11 18:07:10|||||||||1
1641924440000|2022-01-11 18:07:20|5895.6|5889.6|5897.1|5891.1|5897.1|5891.1|5895.6|5889.6|4
1641924450000|2022-01-11 18:07:30|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1641924460000|2022-01-11 18:07:40|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898|5892|0
1641924480000|2022-01-11 18:08:00|5897.6|5891.6|5899.1|5893.1|5899.1|5893.1|5897.6|5891.6|3
1641924490000|2022-01-11 18:08:10|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1641924500000|2022-01-11 18:08:20|5901.5|5895.5|5899.6|5893.6|5901.6|5895.6|5899.6|5893.6|6
1641924520000|2022-01-11 18:08:40|5899.1|5893.1|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|1
1641924530000|2022-01-11 18:08:50|5898.1|5892.1|5898.6|5892.6|5898.6|5892.6|5898.1|5892.1|1
1641924540000|2022-01-11 18:09:00|5899|5893|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|2
1641924550000|2022-01-11 18:09:10|5898.1|5892.1|5899.1|5893.1|5899.1|5893.1|5898.1|5892.1|2
1641924570000|2022-01-11 18:09:30|5899.5|5893.5|5899.6|5893.6|5900|5894|5899.1|5893.1|1
1641924580000|2022-01-11 18:09:40|5899.3|5893.3|5899.6|5893.6|5899.6|5893.6|5899.3|5893.3|1
1641924590000|2022-01-11 18:09:50|||||||||1
1641924600000|2022-01-11 18:10:00|5900|5894|5900|5894|5900|5894|5900|5894|6
1641924610000|2022-01-11 18:10:10|5899.8|5893.8|5900.5|5894.5|5900.5|5894.5|5899.8|5893.8|1
1641924620000|2022-01-11 18:10:20|5900.6|5894.6|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|1
1641924650000|2022-01-11 18:10:50|5901.3|5895.3|5901.1|5895.1|5901.3|5895.3|5901.1|5895.1|5
1641924660000|2022-01-11 18:11:00|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|1
1641924670000|2022-01-11 18:11:10|5899.6|5893.6|5900|5894|5900|5894|5899.6|5893.6|12
1641924680000|2022-01-11 18:11:20|5900.4|5894.4|5900.5|5894.5|5900.5|5894.5|5900.4|5894.4|2
1641924690000|2022-01-11 18:11:30|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|1
1641924710000|2022-01-11 18:11:50|5900.6|5894.6|5900.9|5894.9|5900.9|5894.9|5900.6|5894.6|8
1641924720000|2022-01-11 18:12:00|5900.5|5894.5|5903|5897|5903|5897|5900.5|5894.5|3
1641924730000|2022-01-11 18:12:10|5903.4|5897.4|5902.9|5896.9|5903.4|5897.4|5902.9|5896.9|1
1641924740000|2022-01-11 18:12:20|5902.5|5896.5|5902.1|5896.1|5902.5|5896.5|5902.1|5896.1|2
1641924750000|2022-01-11 18:12:30|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|3
1641924770000|2022-01-11 18:12:50|5902.1|5896.1|5902|5896|5902.1|5896.1|5902|5896|4
1641924790000|2022-01-11 18:13:10|5902.8|5896.8|5903.5|5897.5|5903.5|5897.5|5902.8|5896.8|5
1641924800000|2022-01-11 18:13:20|5903.9|5897.9|5903.4|5897.4|5903.9|5897.9|5902.5|5896.5|3
1641924810000|2022-01-11 18:13:30|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.5|5896.5|2
1641924820000|2022-01-11 18:13:40|5903|5897|5902.6|5896.6|5903|5897|5902.6|5896.6|0
1641924830000|2022-01-11 18:13:50|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|3
1641924840000|2022-01-11 18:14:00|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|13
1641924850000|2022-01-11 18:14:10|5903.4|5897.4|5903.9|5897.9|5904.3|5898.3|5903.4|5897.4|6
1641924860000|2022-01-11 18:14:20|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|0
1641924870000|2022-01-11 18:14:30|5904.1|5898.1|5903.8|5897.8|5904.1|5898.1|5903.8|5897.8|5
1641924890000|2022-01-11 18:14:50|||||||||1
1641924900000|2022-01-11 18:15:00|5903.4|5897.4|5903.8|5897.8|5903.8|5897.8|5903.4|5897.4|1
1641924910000|2022-01-11 18:15:10|5904.3|5898.3|5906|5900|5906.8|5900.8|5903.9|5897.9|26
1641924920000|2022-01-11 18:15:20|5907.4|5901.4|5905|5899|5907.4|5901.4|5905|5899|15
1641924930000|2022-01-11 18:15:30|5904.9|5898.9|5904.9|5898.9|5905.3|5899.3|5904.9|5898.9|2
1641924950000|2022-01-11 18:15:50|5905.4|5899.4|5905|5899|5905.4|5899.4|5904.8|5898.8|5
1641924960000|2022-01-11 18:16:00|5905.4|5899.4|5904.5|5898.5|5905.4|5899.4|5904.5|5898.5|10
1641924970000|2022-01-11 18:16:10|5904.4|5898.4|5904|5898|5904.5|5898.5|5904|5898|4
1641924980000|2022-01-11 18:16:20|5903.5|5897.5|5903.4|5897.4|5903.5|5897.5|5903.4|5897.4|5
1641925000000|2022-01-11 18:16:40|5906.8|5900.8|5905|5899|5908.9|5902.9|5905|5899|35
1641925020000|2022-01-11 18:17:00|5903.4|5897.4|5904.9|5898.9|5904.9|5898.9|5903.4|5897.4|12
1641925030000|2022-01-11 18:17:10|5904.5|5898.5|5903.1|5897.1|5904.5|5898.5|5903.1|5897.1|31
1641925040000|2022-01-11 18:17:20|5904|5898|5906.4|5900.4|5907.4|5901.4|5904|5898|21
1641925050000|2022-01-11 18:17:30|5905.5|5899.5|5904.9|5898.9|5905.5|5899.5|5904|5898|16
1641925060000|2022-01-11 18:17:40|5903.9|5897.9|5901.5|5895.5|5905.5|5899.5|5901.5|5895.5|33
1641925070000|2022-01-11 18:17:50|5901.1|5895.1|5901|5895|5901.1|5895.1|5900.5|5894.5|3
1641925080000|2022-01-11 18:18:00|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|7
1641925100000|2022-01-11 18:18:20|5901.3|5895.3|5900.5|5894.5|5901.3|5895.3|5900.5|5894.5|1
1641925110000|2022-01-11 18:18:30|5900.4|5894.4|5900|5894|5900.5|5894.5|5900|5894|4
1641925120000|2022-01-11 18:18:40|5899.6|5893.6|5902|5896|5902.1|5896.1|5899.6|5893.6|3
1641925130000|2022-01-11 18:18:50|5901.5|5895.5|5902|5896|5902|5896|5901.5|5895.5|0
1641925140000|2022-01-11 18:19:00|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|6
1641925150000|2022-01-11 18:19:10|5901.8|5895.8|5903|5897|5903|5897|5901.8|5895.8|3
1641925160000|2022-01-11 18:19:20|5902.6|5896.6|5902.5|5896.5|5903|5897|5902.1|5896.1|0
1641925170000|2022-01-11 18:19:30|5902.1|5896.1|5902|5896|5902.1|5896.1|5902|5896|0
1641925180000|2022-01-11 18:19:40|5902.5|5896.5|5903.8|5897.8|5904.3|5898.3|5902.5|5896.5|27
1641925200000|2022-01-11 18:20:00|5903.4|5897.4|5903.8|5897.8|5903.8|5897.8|5903.4|5897.4|4
1641925210000|2022-01-11 18:20:10|5904.3|5898.3|5897|5891|5904.3|5898.3|5896.1|5890.1|26
1641925220000|2022-01-11 18:20:20|5896.1|5890.1|5900|5894|5900|5894|5896.1|5890.1|31
1641925230000|2022-01-11 18:20:30|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|2
1641925240000|2022-01-11 18:20:40|5900|5894|5900|5894|5900|5894|5900|5894|0
1641925250000|2022-01-11 18:20:50|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|1
1641925260000|2022-01-11 18:21:00|5900|5894|5899|5893|5900|5894|5898.4|5892.4|6
1641925270000|2022-01-11 18:21:10|5899.4|5893.4|5903.3|5897.3|5903.3|5897.3|5899.4|5893.4|8
1641925280000|2022-01-11 18:21:20|5905.4|5899.4|5905|5899|5905.4|5899.4|5905|5899|63
1641925320000|2022-01-11 18:22:00|5905.4|5899.4|5905|5899|5905.4|5899.4|5905|5899|12
1641925330000|2022-01-11 18:22:10|5904.5|5898.5|5904.9|5898.9|5905|5899|5904.5|5898.5|3
1641925350000|2022-01-11 18:22:30|5905.3|5899.3|5904.9|5898.9|5905.3|5899.3|5904.9|5898.9|1
1641925360000|2022-01-11 18:22:40|||||||||3
1641925380000|2022-01-11 18:23:00|5904.4|5898.4|5899|5893|5904.4|5898.4|5899|5893|20
1641925390000|2022-01-11 18:23:10|5899.1|5893.1|5899.5|5893.5|5899.5|5893.5|5899|5893|9
1641925400000|2022-01-11 18:23:20|5899.6|5893.6|5898.6|5892.6|5899.6|5893.6|5898.6|5892.6|9
1641925410000|2022-01-11 18:23:30|||||||||5
1641925420000|2022-01-11 18:23:40|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|28
1641925430000|2022-01-11 18:23:50|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|7
1641925440000|2022-01-11 18:24:00|5895.6|5889.6|5895.5|5889.5|5895.6|5889.6|5895.5|5889.5|14
1641925450000|2022-01-11 18:24:10|5894.8|5888.8|5895|5889|5895|5889|5893.6|5887.6|18
1641925470000|2022-01-11 18:24:30|5895.1|5889.1|5896|5890|5896|5890|5895|5889|5
1641925490000|2022-01-11 18:24:50|||||||||2
1641925500000|2022-01-11 18:25:00|5896.5|5890.5|5898.4|5892.4|5898.4|5892.4|5896.5|5890.5|26
1641925510000|2022-01-11 18:25:10|5899.3|5893.3|5897.9|5891.9|5899.3|5893.3|5897.4|5891.4|6
1641925520000|2022-01-11 18:25:20|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5898.4|5892.4|13
1641925530000|2022-01-11 18:25:30|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.4|5892.4|7
1641925550000|2022-01-11 18:25:50|||||||||1
1641925560000|2022-01-11 18:26:00|5898.4|5892.4|5899.3|5893.3|5899.3|5893.3|5898.4|5892.4|7
1641925570000|2022-01-11 18:26:10|||||||||4
1641925580000|2022-01-11 18:26:20|5903.8|5897.8|5904|5898|5904.4|5898.4|5903.8|5897.8|22
1641925590000|2022-01-11 18:26:30|5903.4|5897.4|5903.3|5897.3|5903.4|5897.4|5902.4|5896.4|9
1641925600000|2022-01-11 18:26:40|5902.4|5896.4|5901.4|5895.4|5902.4|5896.4|5901.4|5895.4|7
1641925610000|2022-01-11 18:26:50|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|7
1641925620000|2022-01-11 18:27:00|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|8
1641925630000|2022-01-11 18:27:10|5903.3|5897.3|5901.9|5895.9|5903.3|5897.3|5901.9|5895.9|12
1641925650000|2022-01-11 18:27:30|5902.3|5896.3|5902.4|5896.4|5902.4|5896.4|5902.3|5896.3|2
1641925660000|2022-01-11 18:27:40|5902.5|5896.5|5902.8|5896.8|5903.3|5897.3|5901.3|5895.3|21
1641925670000|2022-01-11 18:27:50|5902.4|5896.4|5902.8|5896.8|5902.8|5896.8|5902.4|5896.4|5
1641925680000|2022-01-11 18:28:00|5903.3|5897.3|5902.8|5896.8|5903.3|5897.3|5902.8|5896.8|1
1641925690000|2022-01-11 18:28:10|5898.8|5892.8|5898.3|5892.3|5898.8|5892.8|5898.3|5892.3|11
1641925700000|2022-01-11 18:28:20|5897.4|5891.4|5896.4|5890.4|5897.4|5891.4|5895.5|5889.5|8
1641925710000|2022-01-11 18:28:30|5898.3|5892.3|5898.8|5892.8|5898.8|5892.8|5898.3|5892.3|2
1641925720000|2022-01-11 18:28:40|5898.9|5892.9|5899.6|5893.6|5899.6|5893.6|5898.9|5892.9|4
1641925730000|2022-01-11 18:28:50|5900|5894|5900|5894|5900|5894|5900|5894|6
1641925740000|2022-01-11 18:29:00|5902.8|5896.8|5903.3|5897.3|5903.3|5897.3|5902.8|5896.8|7
1641925750000|2022-01-11 18:29:10|5904|5898|5902.4|5896.4|5904|5898|5902.4|5896.4|13
1641925760000|2022-01-11 18:29:20|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|0
1641925780000|2022-01-11 18:29:40|5903.1|5897.1|5903.3|5897.3|5903.3|5897.3|5903.1|5897.1|0
1641925790000|2022-01-11 18:29:50|5902.8|5896.8|5902.4|5896.4|5902.8|5896.8|5902.4|5896.4|8
1641925800000|2022-01-11 18:30:00|5902.9|5896.9|5902.8|5896.8|5902.9|5896.9|5902.8|5896.8|3
1641925810000|2022-01-11 18:30:10|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1641925820000|2022-01-11 18:30:20|5903.1|5897.1|5902.4|5896.4|5903.1|5897.1|5902.4|5896.4|8
1641925840000|2022-01-11 18:30:40|5902.8|5896.8|5903.3|5897.3|5903.3|5897.3|5902.8|5896.8|2
1641925850000|2022-01-11 18:30:50|5904|5898|5907.3|5901.3|5907.3|5901.3|5904|5898|19
1641925860000|2022-01-11 18:31:00|5906.3|5900.3|5905.8|5899.8|5906.3|5900.3|5905.4|5899.4|14
1641925870000|2022-01-11 18:31:10|5905.4|5899.4|5902.6|5896.6|5905.4|5899.4|5902.6|5896.6|33
1641925880000|2022-01-11 18:31:20|5903.1|5897.1|5904.1|5898.1|5904.1|5898.1|5903.1|5897.1|7
1641925890000|2022-01-11 18:31:30|5904.5|5898.5|5904.6|5898.6|5904.6|5898.6|5904.3|5898.3|1
1641925900000|2022-01-11 18:31:40|5904.3|5898.3|5903.1|5897.1|5904.3|5898.3|5903.1|5897.1|10
1641925910000|2022-01-11 18:31:50|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|1
1641925920000|2022-01-11 18:32:00|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|3
1641925930000|2022-01-11 18:32:10|5903.3|5897.3|5903.1|5897.1|5903.3|5897.3|5903.1|5897.1|1
1641925940000|2022-01-11 18:32:20|5902.6|5896.6|5902.6|5896.6|5902.8|5896.8|5902.6|5896.6|6
1641925950000|2022-01-11 18:32:30|5903|5897|5904|5898|5904|5898|5903|5897|5
1641925960000|2022-01-11 18:32:40|5903.5|5897.5|5903|5897|5903.5|5897.5|5903|5897|2
1641925970000|2022-01-11 18:32:50|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.1|5897.1|3
1641925980000|2022-01-11 18:33:00|5903.1|5897.1|5902.6|5896.6|5903.5|5897.5|5902.6|5896.6|5
1641926000000|2022-01-11 18:33:20|5903.1|5897.1|5903|5897|5903.1|5897.1|5903|5897|3
1641926010000|2022-01-11 18:33:30|5902.5|5896.5|5903|5897|5903|5897|5902.1|5896.1|12
1641926020000|2022-01-11 18:33:40|5902.5|5896.5|5903|5897|5903|5897|5902.5|5896.5|3
1641926030000|2022-01-11 18:33:50|||||||||3
1641926040000|2022-01-11 18:34:00|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902|5896|2
1641926050000|2022-01-11 18:34:10|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|1
1641926060000|2022-01-11 18:34:20|5903|5897|5903|5897|5903|5897|5903|5897|6
1641926070000|2022-01-11 18:34:30|5904.6|5898.6|5905|5899|5905|5899|5904.5|5898.5|21
1641926080000|2022-01-11 18:34:40|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|20
1641926090000|2022-01-11 18:34:50|5905|5899|5904.6|5898.6|5905|5899|5904.6|5898.6|12
1641926100000|2022-01-11 18:35:00|5905|5899|5905|5899|5905|5899|5905|5899|9
1641926110000|2022-01-11 18:35:10|5904.6|5898.6|5905|5899|5905|5899|5904.6|5898.6|12
1641926130000|2022-01-11 18:35:30|5904.6|5898.6|5905|5899|5905|5899|5904.6|5898.6|5
1641926140000|2022-01-11 18:35:40|5904.5|5898.5|5905|5899|5905|5899|5904.5|5898.5|8
1641926150000|2022-01-11 18:35:50|||||||||9
1641926160000|2022-01-11 18:36:00|5907.1|5901.1|5908|5902|5908.1|5902.1|5907.1|5901.1|24
1641926170000|2022-01-11 18:36:10|5908.4|5902.4|5907.6|5901.6|5908.5|5902.5|5906|5900|11
1641926180000|2022-01-11 18:36:20|5908.1|5902.1|5906|5900|5908.1|5902.1|5906|5900|15
1641926190000|2022-01-11 18:36:30|5906.1|5900.1|5906.5|5900.5|5906.5|5900.5|5906.1|5900.1|6
1641926210000|2022-01-11 18:36:50|5907|5901|5907|5901|5907.4|5901.4|5907|5901|2
1641926220000|2022-01-11 18:37:00|5906.8|5900.8|5907.6|5901.6|5908.1|5902.1|5906|5900|51
1641926230000|2022-01-11 18:37:10|5907.1|5901.1|5907|5901|5907.1|5901.1|5907|5901|0
1641926240000|2022-01-11 18:37:20|5907.1|5901.1|5907.5|5901.5|5907.5|5901.5|5907.1|5901.1|4
1641926250000|2022-01-11 18:37:30|||||||||12
1641926260000|2022-01-11 18:37:40|5907.1|5901.1|5908.6|5902.6|5908.6|5902.6|5907.1|5901.1|3
1641926270000|2022-01-11 18:37:50|5908.8|5902.8|5907.1|5901.1|5908.8|5902.8|5907.1|5901.1|6
1641926300000|2022-01-11 18:38:20|5907|5901|5907|5901|5907|5901|5907|5901|3
1641926310000|2022-01-11 18:38:30|5906.8|5900.8|5906.5|5900.5|5906.8|5900.8|5906.5|5900.5|7
1641926320000|2022-01-11 18:38:40|5907.6|5901.6|5908.1|5902.1|5908.1|5902.1|5907.6|5901.6|1
1641926330000|2022-01-11 18:38:50|5907.5|5901.5|5908|5902|5908|5902|5907.5|5901.5|6
1641926340000|2022-01-11 18:39:00|5908.1|5902.1|5910.1|5904.1|5910.1|5904.1|5908.1|5902.1|96
1641926350000|2022-01-11 18:39:10|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|92
1641926360000|2022-01-11 18:39:20|5909.3|5903.3|5910.1|5904.1|5910.1|5904.1|5909.1|5903.1|5
1641926370000|2022-01-11 18:39:30|5909.6|5903.6|5909.1|5903.1|5910.1|5904.1|5909.1|5903.1|4
1641926380000|2022-01-11 18:39:40|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|1
1641926390000|2022-01-11 18:39:50|5909.1|5903.1|5906.8|5900.8|5909.5|5903.5|5906.8|5900.8|13
1641926400000|2022-01-11 18:40:00|5907.1|5901.1|5907.1|5901.1|5907.5|5901.5|5906.8|5900.8|4
1641926410000|2022-01-11 18:40:10|5907.8|5901.8|5911.1|5905.1|5911.1|5905.1|5907.8|5901.8|50
1641926420000|2022-01-11 18:40:20|5910.8|5904.8|5909.6|5903.6|5910.8|5904.8|5909.1|5903.1|29
1641926430000|2022-01-11 18:40:30|5909.3|5903.3|5908.3|5902.3|5910.1|5904.1|5908.3|5902.3|24
1641926440000|2022-01-11 18:40:40|5908.1|5902.1|5909.6|5903.6|5909.6|5903.6|5908.1|5902.1|9
1641926450000|2022-01-11 18:40:50|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1641926460000|2022-01-11 18:41:00|5910.5|5904.5|5911|5905|5911|5905|5910.5|5904.5|5
1641926470000|2022-01-11 18:41:10|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|22
1641926480000|2022-01-11 18:41:20|5910.1|5904.1|5911.1|5905.1|5911.1|5905.1|5910.1|5904.1|5
1641926490000|2022-01-11 18:41:30|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|4
1641926510000|2022-01-11 18:41:50|5912.1|5906.1|5911|5905|5912.1|5906.1|5911|5905|23
1641926520000|2022-01-11 18:42:00|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|9
1641926530000|2022-01-11 18:42:10|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|4
1641926550000|2022-01-11 18:42:30|5910.1|5904.1|5911|5905|5911|5905|5910.1|5904.1|12
1641926560000|2022-01-11 18:42:40|5910.1|5904.1|5910.1|5904.1|5910.5|5904.5|5910|5904|7
1641926570000|2022-01-11 18:42:50|5910.5|5904.5|5910.1|5904.1|5910.5|5904.5|5909.1|5903.1|25
1641926580000|2022-01-11 18:43:00|||||||||1
1641926590000|2022-01-11 18:43:10|5910|5904|5910|5904|5910|5904|5910|5904|3
1641926600000|2022-01-11 18:43:20|5911.5|5905.5|5911.5|5905.5|5912|5906|5911.5|5905.5|6
1641926610000|2022-01-11 18:43:30|5911.4|5905.4|5910.5|5904.5|5912|5906|5910.5|5904.5|17
1641926620000|2022-01-11 18:43:40|5910.9|5904.9|5910|5904|5911|5905|5910|5904|7
1641926630000|2022-01-11 18:43:50|||||||||4
1641926640000|2022-01-11 18:44:00|||||||||15
1641926650000|2022-01-11 18:44:10|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910|5904|7
1641926660000|2022-01-11 18:44:20|5910.8|5904.8|5912.1|5906.1|5912.1|5906.1|5910.8|5904.8|15
1641926670000|2022-01-11 18:44:30|5912.5|5906.5|5911.1|5905.1|5912.5|5906.5|5911.1|5905.1|18
1641926680000|2022-01-11 18:44:40|5911|5905|5911|5905|5911|5905|5911|5905|1
1641926690000|2022-01-11 18:44:50|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5
1641926700000|2022-01-11 18:45:00|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|2
1641926710000|2022-01-11 18:45:10|5911.4|5905.4|5910.5|5904.5|5911.8|5905.8|5910.5|5904.5|20
1641926720000|2022-01-11 18:45:20|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|2
1641926730000|2022-01-11 18:45:30|5909|5903|5909|5903|5909|5903|5909|5903|0
1641926750000|2022-01-11 18:45:50|5909.4|5903.4|5910.1|5904.1|5910.5|5904.5|5909.4|5903.4|4
1641926760000|2022-01-11 18:46:00|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|13
1641926780000|2022-01-11 18:46:20|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911|5905|4
1641926790000|2022-01-11 18:46:30|5911|5905|5911.4|5905.4|5911.4|5905.4|5911|5905|5
1641926800000|2022-01-11 18:46:40|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|5911.8|5905.8|13
1641926810000|2022-01-11 18:46:50|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|8
1641926820000|2022-01-11 18:47:00|5908.5|5902.5|5908.6|5902.6|5908.6|5902.6|5908.5|5902.5|2
1641926830000|2022-01-11 18:47:10|||||||||3
1641926840000|2022-01-11 18:47:20|5909.1|5903.1|5906.8|5900.8|5909.1|5903.1|5906|5900|94
1641926850000|2022-01-11 18:47:30|5906.6|5900.6|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|53
1641926860000|2022-01-11 18:47:40|5907.1|5901.1|5906.6|5900.6|5907.6|5901.6|5906.1|5900.1|8
1641926870000|2022-01-11 18:47:50|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|3
1641926880000|2022-01-11 18:48:00|5906.1|5900.1|5908|5902|5908|5902|5906.1|5900.1|40
1641926890000|2022-01-11 18:48:10|5907.6|5901.6|5908.6|5902.6|5908.6|5902.6|5907.6|5901.6|8
1641926900000|2022-01-11 18:48:20|5908.5|5902.5|5908.1|5902.1|5908.5|5902.5|5908.1|5902.1|0
1641926910000|2022-01-11 18:48:30|5907.9|5901.9|5907.6|5901.6|5908.1|5902.1|5907.1|5901.1|14
1641926920000|2022-01-11 18:48:40|||||||||2
1641926930000|2022-01-11 18:48:50|5908|5902|5908.1|5902.1|5908.1|5902.1|5908|5902|1
1641926940000|2022-01-11 18:49:00|5908.6|5902.6|5907.6|5901.6|5909.1|5903.1|5907.6|5901.6|10
1641926950000|2022-01-11 18:49:10|5907.5|5901.5|5906.1|5900.1|5907.6|5901.6|5906.1|5900.1|2
1641926960000|2022-01-11 18:49:20|5906|5900|5906|5900|5906|5900|5906|5900|1
1641926970000|2022-01-11 18:49:30|5906.1|5900.1|5907.1|5901.1|5907.1|5901.1|5906.1|5900.1|6
1641926980000|2022-01-11 18:49:40|5906.6|5900.6|5906.1|5900.1|5906.6|5900.6|5906.1|5900.1|2
1641926990000|2022-01-11 18:49:50|5906|5900|5905.8|5899.8|5906.1|5900.1|5905.3|5899.3|44
1641927000000|2022-01-11 18:50:00|5906.1|5900.1|5906.6|5900.6|5906.6|5900.6|5906.1|5900.1|8
1641927010000|2022-01-11 18:50:10|5906.3|5900.3|5906.1|5900.1|5906.3|5900.3|5906.1|5900.1|0
1641927020000|2022-01-11 18:50:20|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|5
1641927030000|2022-01-11 18:50:30|5907.8|5901.8|5908.5|5902.5|5908.9|5902.9|5907.8|5901.8|3
1641927050000|2022-01-11 18:50:50|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|1
1641927060000|2022-01-11 18:51:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5906.8|5900.8|2
1641927070000|2022-01-11 18:51:10|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|1
1641927080000|2022-01-11 18:51:20|5908.5|5902.5|5908.6|5902.6|5908.6|5902.6|5908.5|5902.5|7
1641927090000|2022-01-11 18:51:30|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|7
1641927100000|2022-01-11 18:51:40|5907.3|5901.3|5907.6|5901.6|5907.6|5901.6|5907.3|5901.3|1
1641927110000|2022-01-11 18:51:50|5908.1|5902.1|5909|5903|5909.1|5903.1|5908.1|5902.1|4
1641927120000|2022-01-11 18:52:00|5908.6|5902.6|5905.8|5899.8|5908.6|5902.6|5905.4|5899.4|9
1641927130000|2022-01-11 18:52:10|5905.3|5899.3|5905.3|5899.3|5905.8|5899.8|5905.3|5899.3|1
1641927140000|2022-01-11 18:52:20|5905.6|5899.6|5905.6|5899.6|5905.8|5899.8|5905.3|5899.3|2
1641927150000|2022-01-11 18:52:30|5905.8|5899.8|5905.8|5899.8|5905.8|5899.8|5905.3|5899.3|7
1641927160000|2022-01-11 18:52:40|5905.6|5899.6|5905.3|5899.3|5906|5900|5905.3|5899.3|6
1641927170000|2022-01-11 18:52:50|||||||||8
1641927180000|2022-01-11 18:53:00|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|9
1641927190000|2022-01-11 18:53:10|5905.6|5899.6|5905.1|5899.1|5906.1|5900.1|5905.1|5899.1|4
1641927210000|2022-01-11 18:53:30|5904.6|5898.6|5903.1|5897.1|5904.6|5898.6|5903.1|5897.1|32
1641927220000|2022-01-11 18:53:40|5904.5|5898.5|5905.1|5899.1|5905.1|5899.1|5904.5|5898.5|6
1641927230000|2022-01-11 18:53:50|||||||||1
1641927240000|2022-01-11 18:54:00|5905.3|5899.3|5907.1|5901.1|5908.1|5902.1|5905.3|5899.3|21
1641927250000|2022-01-11 18:54:10|5907|5901|5905.6|5899.6|5907|5901|5905.6|5899.6|14
1641927260000|2022-01-11 18:54:20|5905.3|5899.3|5903.6|5897.6|5905.6|5899.6|5903.6|5897.6|5
1641927270000|2022-01-11 18:54:30|5903.5|5897.5|5902.6|5896.6|5903.5|5897.5|5902.6|5896.6|1
1641927280000|2022-01-11 18:54:40|5902.1|5896.1|5902.3|5896.3|5902.3|5896.3|5902.1|5896.1|0
1641927290000|2022-01-11 18:54:50|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|3
1641927300000|2022-01-11 18:55:00|5904|5898|5904.6|5898.6|5905.1|5899.1|5903.1|5897.1|19
1641927310000|2022-01-11 18:55:10|5902.8|5896.8|5901.6|5895.6|5903.1|5897.1|5900.6|5894.6|20
1641927320000|2022-01-11 18:55:20|5901.5|5895.5|5902.4|5896.4|5902.5|5896.5|5901.1|5895.1|471
1641927330000|2022-01-11 18:55:30|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|2
1641927340000|2022-01-11 18:55:40|5902.4|5896.4|5901.5|5895.5|5902.4|5896.4|5901.5|5895.5|7
1641927350000|2022-01-11 18:55:50|5901.9|5895.9|5902.3|5896.3|5902.4|5896.4|5901.9|5895.9|3
1641927360000|2022-01-11 18:56:00|5902.4|5896.4|5901.9|5895.9|5903.9|5897.9|5901.9|5895.9|32
1641927370000|2022-01-11 18:56:10|5901.5|5895.5|5901.9|5895.9|5901.9|5895.9|5901.1|5895.1|4
1641927380000|2022-01-11 18:56:20|5902.3|5896.3|5902.8|5896.8|5902.8|5896.8|5902.3|5896.3|2
1641927390000|2022-01-11 18:56:30|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|2
1641927400000|2022-01-11 18:56:40|5901.8|5895.8|5901|5895|5901.8|5895.8|5901|5895|5
1641927410000|2022-01-11 18:56:50|5901.4|5895.4|5901.8|5895.8|5901.8|5895.8|5901.4|5895.4|7
1641927420000|2022-01-11 18:57:00|5901.4|5895.4|5901.8|5895.8|5901.8|5895.8|5901|5895|79
1641927430000|2022-01-11 18:57:10|5901.4|5895.4|5901.8|5895.8|5901.8|5895.8|5901.4|5895.4|103
1641927440000|2022-01-11 18:57:20|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.1|5896.1|4
1641927450000|2022-01-11 18:57:30|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|2
1641927460000|2022-01-11 18:57:40|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|11
1641927470000|2022-01-11 18:57:50|5902.6|5896.6|5902.6|5896.6|5903.6|5897.6|5902.6|5896.6|10
1641927480000|2022-01-11 18:58:00|5903.6|5897.6|5902.4|5896.4|5903.6|5897.6|5902.4|5896.4|50
1641927490000|2022-01-11 18:58:10|5902.3|5896.3|5902.4|5896.4|5902.4|5896.4|5901.9|5895.9|9
1641927500000|2022-01-11 18:58:20|5902|5896|5901|5895|5902|5896|5901|5895|3
1641927510000|2022-01-11 18:58:30|5901.8|5895.8|5901.4|5895.4|5901.8|5895.8|5901.4|5895.4|6
1641927520000|2022-01-11 18:58:40|5901.8|5895.8|5900.9|5894.9|5901.8|5895.8|5900.9|5894.9|3
1641927530000|2022-01-11 18:58:50|||||||||5
1641927540000|2022-01-11 18:59:00|5901.8|5895.8|5900.8|5894.8|5901.8|5895.8|5900.8|5894.8|23
1641927550000|2022-01-11 18:59:10|5901|5895|5900|5894|5901.3|5895.3|5900|5894|10
1641927560000|2022-01-11 18:59:20|||||||||1
1641927570000|2022-01-11 18:59:30|5899|5893|5899.3|5893.3|5899.4|5893.4|5896|5890|25
1641927580000|2022-01-11 18:59:40|5898.4|5892.4|5897.4|5891.4|5898.4|5892.4|5897.4|5891.4|3
1641927590000|2022-01-11 18:59:50|5897|5891|5897.4|5891.4|5897.4|5891.4|5896.9|5890.9|8
1641927600000|2022-01-11 19:00:00|5897.8|5891.8|5900.4|5894.4|5900.4|5894.4|5897.8|5891.8|24
1641927610000|2022-01-11 19:00:10|5900.9|5894.9|5902.3|5896.3|5902.8|5896.8|5900.9|5894.9|11
1641927620000|2022-01-11 19:00:20|5902.1|5896.1|5901.5|5895.5|5903.1|5897.1|5901.5|5895.5|16
1641927630000|2022-01-11 19:00:30|||||||||27
1641927640000|2022-01-11 19:00:40|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|12
1641927650000|2022-01-11 19:00:50|5899.4|5893.4|5897.9|5891.9|5899.4|5893.4|5896.9|5890.9|19
1641927660000|2022-01-11 19:01:00|5898.8|5892.8|5898|5892|5900.1|5894.1|5896.5|5890.5|19
1641927670000|2022-01-11 19:01:10|5897.8|5891.8|5898.8|5892.8|5898.8|5892.8|5896.9|5890.9|15
1641927680000|2022-01-11 19:01:20|5898.4|5892.4|5899.4|5893.4|5899.4|5893.4|5898.4|5892.4|11
1641927690000|2022-01-11 19:01:30|||||||||3
1641927700000|2022-01-11 19:01:40|5899.3|5893.3|5897.4|5891.4|5899.3|5893.3|5897.4|5891.4|8
1641927710000|2022-01-11 19:01:50|5897.8|5891.8|5897.9|5891.9|5897.9|5891.9|5897.8|5891.8|1
1641927720000|2022-01-11 19:02:00|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|4
1641927730000|2022-01-11 19:02:10|5897.9|5891.9|5897.9|5891.9|5898.8|5892.8|5897.9|5891.9|15
1641927740000|2022-01-11 19:02:20|5897.5|5891.5|5897.9|5891.9|5897.9|5891.9|5897.5|5891.5|7
1641927750000|2022-01-11 19:02:30|5898.9|5892.9|5897.3|5891.3|5898.9|5892.9|5897.3|5891.3|55
1641927760000|2022-01-11 19:02:40|||||||||6
1641927770000|2022-01-11 19:02:50|5897.6|5891.6|5896.9|5890.9|5897.8|5891.8|5896.9|5890.9|7
1641927780000|2022-01-11 19:03:00|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|9
1641927790000|2022-01-11 19:03:10|5897.8|5891.8|5897.3|5891.3|5897.8|5891.8|5897.3|5891.3|0
1641927800000|2022-01-11 19:03:20|||||||||1
1641927810000|2022-01-11 19:03:30|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|3
1641927820000|2022-01-11 19:03:40|5897.4|5891.4|5896.8|5890.8|5897.4|5891.4|5896.8|5890.8|6
1641927830000|2022-01-11 19:03:50|5896.3|5890.3|5895.4|5889.4|5896.8|5890.8|5895.4|5889.4|13
1641927840000|2022-01-11 19:04:00|5895|5889|5895.3|5889.3|5895.9|5889.9|5894.9|5888.9|3
1641927850000|2022-01-11 19:04:10|5895.8|5889.8|5894.4|5888.4|5895.8|5889.8|5894.3|5888.3|6
1641927860000|2022-01-11 19:04:20|5894|5888|5893.8|5887.8|5895.3|5889.3|5893.8|5887.8|13
1641927870000|2022-01-11 19:04:30|5895.9|5889.9|5896.3|5890.3|5896.9|5890.9|5895.9|5889.9|7
1641927880000|2022-01-11 19:04:40|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1641927890000|2022-01-11 19:04:50|5895.8|5889.8|5895|5889|5895.8|5889.8|5894.3|5888.3|31
1641927900000|2022-01-11 19:05:00|5894.6|5888.6|5897.1|5891.1|5897.1|5891.1|5894.6|5888.6|11
1641927910000|2022-01-11 19:05:10|5898.1|5892.1|5895.3|5889.3|5898.1|5892.1|5894.8|5888.8|16
1641927920000|2022-01-11 19:05:20|5894.9|5888.9|5896.9|5890.9|5897.3|5891.3|5894.8|5888.8|24
1641927930000|2022-01-11 19:05:30|5896.8|5890.8|5897.3|5891.3|5897.3|5891.3|5896.8|5890.8|1
1641927940000|2022-01-11 19:05:40|5897.1|5891.1|5898.3|5892.3|5898.3|5892.3|5897.1|5891.1|1
1641927950000|2022-01-11 19:05:50|5898.1|5892.1|5897.6|5891.6|5898.3|5892.3|5896.3|5890.3|21
1641927960000|2022-01-11 19:06:00|5897.8|5891.8|5899|5893|5899.1|5893.1|5897.6|5891.6|9
1641927970000|2022-01-11 19:06:10|5898.1|5892.1|5898.1|5892.1|5898.6|5892.6|5898.1|5892.1|5
1641927980000|2022-01-11 19:06:20|5898|5892|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|0
1641927990000|2022-01-11 19:06:30|5897.8|5891.8|5898.3|5892.3|5899.3|5893.3|5897.6|5891.6|22
1641928000000|2022-01-11 19:06:40|5897.8|5891.8|5897.6|5891.6|5897.8|5891.8|5897.6|5891.6|1
1641928010000|2022-01-11 19:06:50|5895.8|5889.8|5896.3|5890.3|5897.5|5891.5|5895.8|5889.8|44
1641928020000|2022-01-11 19:07:00|5895.8|5889.8|5896.3|5890.3|5897.3|5891.3|5895.8|5889.8|30
1641928030000|2022-01-11 19:07:10|5894.6|5888.6|5895.3|5889.3|5895.3|5889.3|5894.6|5888.6|58
1641928040000|2022-01-11 19:07:20|5896.3|5890.3|5895.5|5889.5|5896.3|5890.3|5895.5|5889.5|1
1641928050000|2022-01-11 19:07:30|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|6
1641928060000|2022-01-11 19:07:40|5895.5|5889.5|5893.6|5887.6|5895.6|5889.6|5893.6|5887.6|12
1641928070000|2022-01-11 19:07:50|5893.8|5887.8|5893.6|5887.6|5893.8|5887.8|5893.6|5887.6|1
1641928080000|2022-01-11 19:08:00|5893.8|5887.8|5894.1|5888.1|5895.6|5889.6|5893.6|5887.6|20
1641928090000|2022-01-11 19:08:10|5893.8|5887.8|5891.8|5885.8|5893.8|5887.8|5891.8|5885.8|2
1641928100000|2022-01-11 19:08:20|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1641928110000|2022-01-11 19:08:30|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.6|5885.6|0
1641928120000|2022-01-11 19:08:40|5892.8|5886.8|5892.8|5886.8|5893.3|5887.3|5892.8|5886.8|6
1641928130000|2022-01-11 19:08:50|5887.3|5881.3|5888.3|5882.3|5888.6|5882.6|5886.8|5880.8|26
1641928140000|2022-01-11 19:09:00|5887.8|5881.8|5888.8|5882.8|5889.6|5883.6|5887.8|5881.8|19
1641928150000|2022-01-11 19:09:10|||||||||4
1641928160000|2022-01-11 19:09:20|5889.6|5883.6|5891.8|5885.8|5891.8|5885.8|5889.6|5883.6|18
1641928170000|2022-01-11 19:09:30|5892.8|5886.8|5889.3|5883.3|5893.3|5887.3|5889.3|5883.3|42
1641928180000|2022-01-11 19:09:40|5889.9|5883.9|5889.4|5883.4|5889.9|5883.9|5887.9|5881.9|7
1641928190000|2022-01-11 19:09:50|5889.8|5883.8|5889.9|5883.9|5889.9|5883.9|5889.8|5883.8|4
1641928200000|2022-01-11 19:10:00|5890.8|5884.8|5888.5|5882.5|5890.9|5884.9|5888.1|5882.1|25
1641928220000|2022-01-11 19:10:20|5888.8|5882.8|5891|5885|5891|5885|5888.5|5882.5|4
1641928230000|2022-01-11 19:10:30|5890.5|5884.5|5891.1|5885.1|5891.1|5885.1|5889.3|5883.3|11
1641928240000|2022-01-11 19:10:40|5889.1|5883.1|5889.5|5883.5|5889.5|5883.5|5888.5|5882.5|14
1641928250000|2022-01-11 19:10:50|5889.6|5883.6|5887|5881|5891.1|5885.1|5887|5881|21
1641928260000|2022-01-11 19:11:00|5887.5|5881.5|5885.6|5879.6|5889|5883|5885.6|5879.6|13
1641928270000|2022-01-11 19:11:10|5885.8|5879.8|5882.1|5876.1|5885.8|5879.8|5880.6|5874.6|48
1641928280000|2022-01-11 19:11:20|5882.3|5876.3|5881.8|5875.8|5882.3|5876.3|5881.4|5875.4|12
1641928290000|2022-01-11 19:11:30|5880.3|5874.3|5880.3|5874.3|5880.6|5874.6|5880.3|5874.3|13
1641928300000|2022-01-11 19:11:40|5881|5875|5883.8|5877.8|5883.9|5877.9|5880.8|5874.8|15
1641928310000|2022-01-11 19:11:50|5881.9|5875.9|5881.4|5875.4|5882.3|5876.3|5881.3|5875.3|12
1641928320000|2022-01-11 19:12:00|5882.3|5876.3|5883.8|5877.8|5883.8|5877.8|5881.4|5875.4|19
1641928330000|2022-01-11 19:12:10|5884.3|5878.3|5887.6|5881.6|5888.1|5882.1|5884.3|5878.3|41
1641928340000|2022-01-11 19:12:20|5887.8|5881.8|5882.4|5876.4|5888.3|5882.3|5882|5876|53
1641928350000|2022-01-11 19:12:30|5881.9|5875.9|5881|5875|5883|5877|5880.4|5874.4|17
1641928360000|2022-01-11 19:12:40|5880.8|5874.8|5881.8|5875.8|5881.9|5875.9|5880.4|5874.4|14
1641928370000|2022-01-11 19:12:50|5881.4|5875.4|5882.8|5876.8|5882.8|5876.8|5881.4|5875.4|16
1641928380000|2022-01-11 19:13:00|5882.4|5876.4|5887.8|5881.8|5888.8|5882.8|5882.4|5876.4|35
1641928390000|2022-01-11 19:13:10|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5887.3|5881.3|33
1641928400000|2022-01-11 19:13:20|5887.9|5881.9|5888|5882|5888.9|5882.9|5887.4|5881.4|24
1641928410000|2022-01-11 19:13:30|5887.9|5881.9|5889.4|5883.4|5889.4|5883.4|5887.9|5881.9|36
1641928420000|2022-01-11 19:13:40|5889.3|5883.3|5888.4|5882.4|5889.3|5883.3|5886.5|5880.5|61
1641928430000|2022-01-11 19:13:50|5888.8|5882.8|5887.8|5881.8|5889.4|5883.4|5887.8|5881.8|66
1641928440000|2022-01-11 19:14:00|5888.5|5882.5|5889.3|5883.3|5889.4|5883.4|5886.3|5880.3|130
1641928450000|2022-01-11 19:14:10|5888.3|5882.3|5888.8|5882.8|5889.4|5883.4|5887.8|5881.8|159
1641928460000|2022-01-11 19:14:20|5889.3|5883.3|5890.3|5884.3|5890.9|5884.9|5888.3|5882.3|115
1641928470000|2022-01-11 19:14:30|5891.3|5885.3|5894.3|5888.3|5894.3|5888.3|5891.3|5885.3|210
1641928480000|2022-01-11 19:14:40|5894.8|5888.8|5900.5|5894.5|5901.3|5895.3|5894.8|5888.8|146
1641928490000|2022-01-11 19:14:50|5901.1|5895.1|5893.5|5887.5|5901.1|5895.1|5893|5887|215
1641928500000|2022-01-11 19:15:00|5894|5888|5895.5|5889.5|5899.5|5893.5|5893.5|5887.5|126
1641928510000|2022-01-11 19:15:10|5895.1|5889.1|5895.1|5889.1|5896|5890|5895.1|5889.1|7
1641928520000|2022-01-11 19:15:20|5895.5|5889.5|5893.5|5887.5|5895.5|5889.5|5893.5|5887.5|20
1641928530000|2022-01-11 19:15:30|5894|5888|5893|5887|5894.5|5888.5|5893|5887|15
1641928540000|2022-01-11 19:15:40|5891.1|5885.1|5893|5887|5893|5887|5891.1|5885.1|16
1641928550000|2022-01-11 19:15:50|5892.9|5886.9|5893|5887|5893|5887|5892.9|5886.9|13
1641928560000|2022-01-11 19:16:00|5894.5|5888.5|5894.1|5888.1|5894.5|5888.5|5894.1|5888.1|9
1641928570000|2022-01-11 19:16:10|5893.9|5887.9|5893|5887|5893.9|5887.9|5892.1|5886.1|12
1641928580000|2022-01-11 19:16:20|5893.1|5887.1|5894|5888|5894.3|5888.3|5893.1|5887.1|7
1641928590000|2022-01-11 19:16:30|5893.3|5887.3|5893.3|5887.3|5893.6|5887.6|5893.1|5887.1|3
1641928610000|2022-01-11 19:16:50|5892|5886|5892|5886|5892|5886|5892|5886|7
1641928620000|2022-01-11 19:17:00|5893|5887|5894.1|5888.1|5894.1|5888.1|5891.1|5885.1|72
1641928630000|2022-01-11 19:17:10|5893.8|5887.8|5893.8|5887.8|5894.1|5888.1|5893.1|5887.1|1
1641928640000|2022-01-11 19:17:20|5893.6|5887.6|5894.1|5888.1|5894.1|5888.1|5893.6|5887.6|1
1641928650000|2022-01-11 19:17:30|5894|5888|5893.1|5887.1|5894|5888|5893.1|5887.1|5
1641928660000|2022-01-11 19:17:40|||||||||3
1641928670000|2022-01-11 19:17:50|5894|5888|5894|5888|5894.3|5888.3|5894|5888|6
1641928680000|2022-01-11 19:18:00|5893|5887|5894.1|5888.1|5894.1|5888.1|5893|5887|6
1641928690000|2022-01-11 19:18:10|5893.8|5887.8|5893.1|5887.1|5894|5888|5893.1|5887.1|2
1641928700000|2022-01-11 19:18:20|5893|5887|5893|5887|5893.1|5887.1|5893|5887|1
1641928710000|2022-01-11 19:18:30|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|11
1641928720000|2022-01-11 19:18:40|5893|5887|5893|5887|5893|5887|5893|5887|17
1641928730000|2022-01-11 19:18:50|5893.1|5887.1|5893.1|5887.1|5893.5|5887.5|5893.1|5887.1|2
1641928740000|2022-01-11 19:19:00|5893|5887|5893.1|5887.1|5894.1|5888.1|5893|5887|7
1641928750000|2022-01-11 19:19:10|5893|5887|5893|5887|5893.5|5887.5|5893|5887|10
1641928760000|2022-01-11 19:19:20|5893.5|5887.5|5893.6|5887.6|5894|5888|5893.5|5887.5|18
1641928770000|2022-01-11 19:19:30|5893.5|5887.5|5894.1|5888.1|5895|5889|5893.5|5887.5|23
1641928780000|2022-01-11 19:19:40|5894|5888|5893.5|5887.5|5894|5888|5893.5|5887.5|2
1641928790000|2022-01-11 19:19:50|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893|5887|8
1641949200000|2022-01-12 01:00:00|5889.6|5883.6|5890.7|5884.7|5892.2|5886.2|5889.2|5883.2|5
1641949210000|2022-01-12 01:00:10|5890.6|5884.6|5889.9|5883.9|5891.1|5885.1|5889.6|5883.6|6
1641949220000|2022-01-12 01:00:20|5890.2|5884.2|5887.9|5881.9|5890.2|5884.2|5886.7|5880.7|7
1641949230000|2022-01-12 01:00:30|5888.2|5882.2|5890.2|5884.2|5890.2|5884.2|5888.2|5882.2|1
1641949240000|2022-01-12 01:00:40|5889.4|5883.4|5890.2|5884.2|5890.2|5884.2|5889.4|5883.4|3
1641949250000|2022-01-12 01:00:50|5892.7|5886.7|5892.2|5886.2|5893.7|5887.7|5892.2|5886.2|8
1641949260000|2022-01-12 01:01:00|5891.1|5885.1|5891.2|5885.2|5891.2|5885.2|5889.7|5883.7|9
1641949270000|2022-01-12 01:01:10|5891.1|5885.1|5887.7|5881.7|5891.2|5885.2|5887.6|5881.6|3
1641949280000|2022-01-12 01:01:20|5887.2|5881.2|5887.7|5881.7|5888.6|5882.6|5887.2|5881.2|1
1641949290000|2022-01-12 01:01:30|5887.4|5881.4|5887.7|5881.7|5888.4|5882.4|5886.2|5880.2|2
1641949300000|2022-01-12 01:01:40|5887.2|5881.2|5891.1|5885.1|5891.1|5885.1|5886.7|5880.7|9
1641949310000|2022-01-12 01:01:50|5890.7|5884.7|5891.1|5885.1|5891.1|5885.1|5890.7|5884.7|2
1641949320000|2022-01-12 01:02:00|5890.7|5884.7|5890.2|5884.2|5891.1|5885.1|5890.2|5884.2|0
1641949330000|2022-01-12 01:02:10|5888.7|5882.7|5887.9|5881.9|5888.7|5882.7|5887.9|5881.9|2
1641949340000|2022-01-12 01:02:20|5886.8|5880.8|5888.2|5882.2|5889.2|5883.2|5886.7|5880.7|8
1641949350000|2022-01-12 01:02:30|5886.7|5880.7|5887.6|5881.6|5889.2|5883.2|5886.7|5880.7|14
1641949360000|2022-01-12 01:02:40|5887.7|5881.7|5886.7|5880.7|5887.7|5881.7|5886.6|5880.6|3
1641949370000|2022-01-12 01:02:50|||||||||1
1641949380000|2022-01-12 01:03:00|5887.6|5881.6|5887.6|5881.6|5888.1|5882.1|5887.2|5881.2|1
1641949390000|2022-01-12 01:03:10|5887.1|5881.1|5886.3|5880.3|5887.1|5881.1|5886.3|5880.3|1
1641949400000|2022-01-12 01:03:20|5885.8|5879.8|5886.1|5880.1|5886.6|5880.6|5885.6|5879.6|5
1641949410000|2022-01-12 01:03:30|5885.1|5879.1|5884.7|5878.7|5885.1|5879.1|5883.8|5877.8|6
1641949420000|2022-01-12 01:03:40|5884.6|5878.6|5884.7|5878.7|5884.7|5878.7|5884.6|5878.6|1
1641949430000|2022-01-12 01:03:50|5884.2|5878.2|5885.1|5879.1|5885.2|5879.2|5883.9|5877.9|1
1641949440000|2022-01-12 01:04:00|5884.2|5878.2|5883.7|5877.7|5884.2|5878.2|5882.7|5876.7|5
1641949450000|2022-01-12 01:04:10|5884.2|5878.2|5884.2|5878.2|5884.7|5878.7|5883.7|5877.7|0
1641949460000|2022-01-12 01:04:20|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1641949470000|2022-01-12 01:04:30|5883.2|5877.2|5882.7|5876.7|5883.2|5877.2|5882.7|5876.7|3
1641949480000|2022-01-12 01:04:40|5883.2|5877.2|5880.6|5874.6|5883.7|5877.7|5880.6|5874.6|4
1641949490000|2022-01-12 01:04:50|5880.7|5874.7|5881.7|5875.7|5881.7|5875.7|5880.7|5874.7|4
1641949500000|2022-01-12 01:05:00|5882.7|5876.7|5885.1|5879.1|5886.1|5880.1|5882.7|5876.7|7
1641949510000|2022-01-12 01:05:10|5884.7|5878.7|5883.1|5877.1|5884.7|5878.7|5883.1|5877.1|0
1641949520000|2022-01-12 01:05:20|5883.8|5877.8|5882.7|5876.7|5883.8|5877.8|5882.6|5876.6|2
1641949530000|2022-01-12 01:05:30|5883.1|5877.1|5882.7|5876.7|5883.1|5877.1|5882.7|5876.7|0
1641949540000|2022-01-12 01:05:40|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1641949550000|2022-01-12 01:05:50|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1641949560000|2022-01-12 01:06:00|5883.2|5877.2|5884.1|5878.1|5884.1|5878.1|5883.2|5877.2|1
1641949570000|2022-01-12 01:06:10|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5882.8|5876.8|0
1641949580000|2022-01-12 01:06:20|5883.2|5877.2|5883.6|5877.6|5883.6|5877.6|5883.2|5877.2|0
1641949590000|2022-01-12 01:06:30|5883.7|5877.7|5881.6|5875.6|5883.7|5877.7|5881.6|5875.6|1
1641949600000|2022-01-12 01:06:40|5881.9|5875.9|5881.2|5875.2|5881.9|5875.9|5881.2|5875.2|1
1641949610000|2022-01-12 01:06:50|5881.1|5875.1|5881.1|5875.1|5881.4|5875.4|5881.1|5875.1|4
1641949620000|2022-01-12 01:07:00|5881.2|5875.2|5888.6|5882.6|5888.6|5882.6|5881.2|5875.2|10
1641949630000|2022-01-12 01:07:10|5888.9|5882.9|5889.1|5883.1|5889.2|5883.2|5888.9|5882.9|4
1641949640000|2022-01-12 01:07:20|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|0
1641949660000|2022-01-12 01:07:40|5887.1|5881.1|5884.2|5878.2|5887.1|5881.1|5884.2|5878.2|3
1641949670000|2022-01-12 01:07:50|5883.8|5877.8|5886.2|5880.2|5886.2|5880.2|5883.7|5877.7|2
1641949680000|2022-01-12 01:08:00|5884.6|5878.6|5885.1|5879.1|5885.7|5879.7|5884.6|5878.6|5
1641949700000|2022-01-12 01:08:20|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|2
1641949710000|2022-01-12 01:08:30|5884.2|5878.2|5884.2|5878.2|5885.2|5879.2|5884.2|5878.2|1
1641949720000|2022-01-12 01:08:40|5884.7|5878.7|5883.2|5877.2|5884.7|5878.7|5883.2|5877.2|7
1641949730000|2022-01-12 01:08:50|5884.2|5878.2|5886.2|5880.2|5886.2|5880.2|5884.2|5878.2|2
1641949740000|2022-01-12 01:09:00|5886.7|5880.7|5886.2|5880.2|5886.7|5880.7|5884.6|5878.6|10
1641949750000|2022-01-12 01:09:10|5885.8|5879.8|5884.6|5878.6|5885.8|5879.8|5884.6|5878.6|3
1641949780000|2022-01-12 01:09:40|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|2
1641949790000|2022-01-12 01:09:50|5883.6|5877.6|5886.1|5880.1|5886.1|5880.1|5883.6|5877.6|15
1641949800000|2022-01-12 01:10:00|||||||||1
1641949810000|2022-01-12 01:10:10|5886.7|5880.7|5886.1|5880.1|5886.7|5880.7|5886.1|5880.1|0
1641949820000|2022-01-12 01:10:20|5886.4|5880.4|5886.1|5880.1|5886.4|5880.4|5886.1|5880.1|1
1641949840000|2022-01-12 01:10:40|5886.4|5880.4|5885.1|5879.1|5886.4|5880.4|5885.1|5879.1|1
1641949850000|2022-01-12 01:10:50|5885.2|5879.2|5886.2|5880.2|5886.2|5880.2|5884.7|5878.7|3
1641949860000|2022-01-12 01:11:00|||||||||2
1641949870000|2022-01-12 01:11:10|||||||||1
1641949890000|2022-01-12 01:11:30|5886.1|5880.1|5885.2|5879.2|5886.1|5880.1|5885.2|5879.2|11
1641949900000|2022-01-12 01:11:40|5885.6|5879.6|5885.2|5879.2|5885.7|5879.7|5885.2|5879.2|0
1641949910000|2022-01-12 01:11:50|5885.7|5879.7|5885.2|5879.2|5885.7|5879.7|5885.2|5879.2|2
1641949920000|2022-01-12 01:12:00|5885.6|5879.6|5886.2|5880.2|5886.2|5880.2|5884.7|5878.7|2
1641949930000|2022-01-12 01:12:10|||||||||2
1641949950000|2022-01-12 01:12:30|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|10
1641949970000|2022-01-12 01:12:50|5884.2|5878.2|5884.3|5878.3|5885.2|5879.2|5884.2|5878.2|13
1641949980000|2022-01-12 01:13:00|5884.2|5878.2|5884.2|5878.2|5884.7|5878.7|5884.2|5878.2|1
1641950030000|2022-01-12 01:13:50|5884.6|5878.6|5884.7|5878.7|5884.7|5878.7|5884.6|5878.6|11
1641950040000|2022-01-12 01:14:00|5884.2|5878.2|5883.7|5877.7|5884.7|5878.7|5883.7|5877.7|5
1641950060000|2022-01-12 01:14:20|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1641950070000|2022-01-12 01:14:30|||||||||1
1641950090000|2022-01-12 01:14:50|5885.7|5879.7|5885.3|5879.3|5885.7|5879.7|5884.7|5878.7|5
1641950100000|2022-01-12 01:15:00|5885.2|5879.2|5886.2|5880.2|5886.3|5880.3|5885.2|5879.2|4
1641950110000|2022-01-12 01:15:10|||||||||4
1641950120000|2022-01-12 01:15:20|5885.4|5879.4|5885.9|5879.9|5885.9|5879.9|5885.4|5879.4|2
1641950130000|2022-01-12 01:15:30|5886.4|5880.4|5886.8|5880.8|5886.8|5880.8|5886.4|5880.4|0
1641950140000|2022-01-12 01:15:40|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1641950160000|2022-01-12 01:16:00|5888.3|5882.3|5892.4|5886.4|5892.4|5886.4|5888.3|5882.3|9
1641950190000|2022-01-12 01:16:30|5892.1|5886.1|5892.1|5886.1|5892.4|5886.4|5891.9|5885.9|0
1641950200000|2022-01-12 01:16:40|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1641950220000|2022-01-12 01:17:00|5890.6|5884.6|5890.4|5884.4|5890.6|5884.6|5890.4|5884.4|2
1641950240000|2022-01-12 01:17:20|5889.6|5883.6|5890.6|5884.6|5890.6|5884.6|5889.6|5883.6|2
1641950250000|2022-01-12 01:17:30|5890.4|5884.4|5890.1|5884.1|5890.4|5884.4|5890.1|5884.1|0
1641950260000|2022-01-12 01:17:40|5889.7|5883.7|5889.1|5883.1|5889.7|5883.7|5889.1|5883.1|0
1641950270000|2022-01-12 01:17:50|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|0
1641950280000|2022-01-12 01:18:00|5889.8|5883.8|5886.9|5880.9|5889.9|5883.9|5886.9|5880.9|2
1641950290000|2022-01-12 01:18:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1641950300000|2022-01-12 01:18:20|5886.4|5880.4|5886.4|5880.4|5886.8|5880.8|5886.4|5880.4|0
1641950320000|2022-01-12 01:18:40|5885.9|5879.9|5886.9|5880.9|5886.9|5880.9|5885.9|5879.9|1
1641950340000|2022-01-12 01:19:00|5886.4|5880.4|5885.4|5879.4|5886.4|5880.4|5885.4|5879.4|5
1641950350000|2022-01-12 01:19:10|5884.9|5878.9|5883.9|5877.9|5884.9|5878.9|5883.9|5877.9|0
1641950360000|2022-01-12 01:19:20|5883.1|5877.1|5882.4|5876.4|5883.1|5877.1|5882.4|5876.4|1
1641950370000|2022-01-12 01:19:30|5882.6|5876.6|5883.4|5877.4|5883.9|5877.9|5882.6|5876.6|1
1641950380000|2022-01-12 01:19:40|5882.9|5876.9|5883.4|5877.4|5883.9|5877.9|5882.9|5876.9|1
1641950400000|2022-01-12 01:20:00|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.1|5876.1|3
1641950410000|2022-01-12 01:20:10|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|0
1641950450000|2022-01-12 01:20:50|5883.1|5877.1|5882.9|5876.9|5883.1|5877.1|5882.9|5876.9|0
1641950470000|2022-01-12 01:21:10|5881.9|5875.9|5881.4|5875.4|5881.9|5875.9|5881.4|5875.4|2
1641950480000|2022-01-12 01:21:20|5881.3|5875.3|5880.9|5874.9|5881.3|5875.3|5880.9|5874.9|0
1641950490000|2022-01-12 01:21:30|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|2
1641950510000|2022-01-12 01:21:50|||||||||8
1641950530000|2022-01-12 01:22:10|5879.9|5873.9|5880.9|5874.9|5880.9|5874.9|5879.9|5873.9|0
1641950540000|2022-01-12 01:22:20|5881.1|5875.1|5881.8|5875.8|5881.8|5875.8|5881.1|5875.1|1
1641950550000|2022-01-12 01:22:30|5881.9|5875.9|5881.4|5875.4|5881.9|5875.9|5881.4|5875.4|0
1641950560000|2022-01-12 01:22:40|5881.9|5875.9|5881.4|5875.4|5881.9|5875.9|5881.4|5875.4|0
1641950580000|2022-01-12 01:23:00|5883.4|5877.4|5883.9|5877.9|5883.9|5877.9|5883.4|5877.4|6
1641950590000|2022-01-12 01:23:10|5884.3|5878.3|5883.9|5877.9|5884.4|5878.4|5883.9|5877.9|0
1641950640000|2022-01-12 01:24:00|5883.6|5877.6|5881.4|5875.4|5883.6|5877.6|5881.4|5875.4|6
1641950670000|2022-01-12 01:24:30|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|0
1641950690000|2022-01-12 01:24:50|5880.6|5874.6|5880.4|5874.4|5880.6|5874.6|5880.4|5874.4|0
1641950700000|2022-01-12 01:25:00|||||||||1
1641950760000|2022-01-12 01:26:00|5880.6|5874.6|5880.9|5874.9|5880.9|5874.9|5880.6|5874.6|1
1641950770000|2022-01-12 01:26:10|5880.4|5874.4|5881.9|5875.9|5881.9|5875.9|5880.4|5874.4|1
1641950780000|2022-01-12 01:26:20|5878.9|5872.9|5879.4|5873.4|5879.4|5873.4|5878.9|5872.9|13
1641950790000|2022-01-12 01:26:30|||||||||1
1641950800000|2022-01-12 01:26:40|5879.9|5873.9|5878.9|5872.9|5879.9|5873.9|5878.9|5872.9|0
1641950810000|2022-01-12 01:26:50|5879.3|5873.3|5879.9|5873.9|5880.4|5874.4|5879.3|5873.3|0
1641950820000|2022-01-12 01:27:00|5880.1|5874.1|5880.9|5874.9|5881.4|5875.4|5880.1|5874.1|1
1641950880000|2022-01-12 01:28:00|5881.9|5875.9|5878.4|5872.4|5881.9|5875.9|5878.4|5872.4|6
1641950910000|2022-01-12 01:28:30|||||||||3
1641950940000|2022-01-12 01:29:00|5877.4|5871.4|5877.9|5871.9|5878.4|5872.4|5877.4|5871.4|9
1641950950000|2022-01-12 01:29:10|5878.3|5872.3|5878.6|5872.6|5878.6|5872.6|5878.3|5872.3|0
1641950960000|2022-01-12 01:29:20|5877.4|5871.4|5877.9|5871.9|5878.1|5872.1|5877.4|5871.4|4
1641950970000|2022-01-12 01:29:30|5878.3|5872.3|5877.9|5871.9|5878.4|5872.4|5877.9|5871.9|0
1641950980000|2022-01-12 01:29:40|||||||||2
1641950990000|2022-01-12 01:29:50|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|0
1641951000000|2022-01-12 01:30:00|5879.4|5873.4|5880.4|5874.4|5880.4|5874.4|5879.4|5873.4|4
1641951010000|2022-01-12 01:30:10|5881.1|5875.1|5881.6|5875.6|5881.6|5875.6|5881.1|5875.1|1
1641951020000|2022-01-12 01:30:20|5881.4|5875.4|5880.9|5874.9|5881.4|5875.4|5880.9|5874.9|0
1641951070000|2022-01-12 01:31:10|5881.9|5875.9|5881.4|5875.4|5881.9|5875.9|5881.4|5875.4|5
1641951080000|2022-01-12 01:31:20|5881.9|5875.9|5882.4|5876.4|5882.4|5876.4|5881.9|5875.9|0
1641951090000|2022-01-12 01:31:30|5883.2|5877.2|5883.4|5877.4|5883.4|5877.4|5883.2|5877.2|0
1641951100000|2022-01-12 01:31:40|5883.9|5877.9|5882.4|5876.4|5883.9|5877.9|5882.4|5876.4|1
1641951110000|2022-01-12 01:31:50|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1641951130000|2022-01-12 01:32:10|5882.6|5876.6|5881.9|5875.9|5882.6|5876.6|5881.9|5875.9|1
1641951150000|2022-01-12 01:32:30|5882.3|5876.3|5883.9|5877.9|5883.9|5877.9|5882.3|5876.3|1
1641951160000|2022-01-12 01:32:40|5883.8|5877.8|5882.9|5876.9|5883.8|5877.8|5882.9|5876.9|1
1641951170000|2022-01-12 01:32:50|5883.7|5877.7|5882.9|5876.9|5883.7|5877.7|5882.9|5876.9|0
1641951190000|2022-01-12 01:33:10|5883.3|5877.3|5882.9|5876.9|5883.4|5877.4|5882.9|5876.9|1
1641951200000|2022-01-12 01:33:20|5883.3|5877.3|5883.4|5877.4|5883.4|5877.4|5883.3|5877.3|0
1641951210000|2022-01-12 01:33:30|5883.1|5877.1|5882.9|5876.9|5883.1|5877.1|5882.9|5876.9|0
1641951240000|2022-01-12 01:34:00|5882.7|5876.7|5884.4|5878.4|5884.4|5878.4|5881.6|5875.6|12
1641951250000|2022-01-12 01:34:10|5886.9|5880.9|5887.9|5881.9|5887.9|5881.9|5885.9|5879.9|4
1641951260000|2022-01-12 01:34:20|5887.6|5881.6|5887.6|5881.6|5888.4|5882.4|5887.6|5881.6|4
1641951270000|2022-01-12 01:34:30|5887.4|5881.4|5888.3|5882.3|5888.3|5882.3|5887.4|5881.4|0
1641951280000|2022-01-12 01:34:40|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5886.9|5880.9|1
1641951290000|2022-01-12 01:34:50|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1641951300000|2022-01-12 01:35:00|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1641951310000|2022-01-12 01:35:10|5887.8|5881.8|5887.1|5881.1|5887.8|5881.8|5887.1|5881.1|1
1641951350000|2022-01-12 01:35:50|5887.4|5881.4|5887.1|5881.1|5887.4|5881.4|5887.1|5881.1|0
1641951360000|2022-01-12 01:36:00|5887.4|5881.4|5888.4|5882.4|5888.4|5882.4|5887.4|5881.4|0
1641951370000|2022-01-12 01:36:10|5888.8|5882.8|5888.9|5882.9|5888.9|5882.9|5888.8|5882.8|0
1641951400000|2022-01-12 01:36:40|5889.4|5883.4|5889.4|5883.4|5889.9|5883.9|5889.4|5883.4|1
1641951410000|2022-01-12 01:36:50|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1641951420000|2022-01-12 01:37:00|5890.8|5884.8|5895.4|5889.4|5895.4|5889.4|5890.8|5884.8|12
1641951430000|2022-01-12 01:37:10|5894.9|5888.9|5895.4|5889.4|5896.9|5890.9|5894.9|5888.9|5
1641951440000|2022-01-12 01:37:20|5896.8|5890.8|5897.3|5891.3|5897.3|5891.3|5895.8|5889.8|12
1641951450000|2022-01-12 01:37:30|5897.4|5891.4|5896.9|5890.9|5897.4|5891.4|5896.9|5890.9|0
1641951460000|2022-01-12 01:37:40|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1641951470000|2022-01-12 01:37:50|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|2
1641951480000|2022-01-12 01:38:00|5897.8|5891.8|5898.3|5892.3|5898.8|5892.8|5895.9|5889.9|6
1641951490000|2022-01-12 01:38:10|5897.8|5891.8|5897.4|5891.4|5897.8|5891.8|5897.4|5891.4|6
1641951500000|2022-01-12 01:38:20|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|0
1641951520000|2022-01-12 01:38:40|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|1
1641951540000|2022-01-12 01:39:00|5897.4|5891.4|5897.3|5891.3|5897.8|5891.8|5896.8|5890.8|5
1641951550000|2022-01-12 01:39:10|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1641951560000|2022-01-12 01:39:20|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|3
1641951590000|2022-01-12 01:39:50|||||||||1
1641951600000|2022-01-12 01:40:00|5894.6|5888.6|5896.4|5890.4|5896.4|5890.4|5894.6|5888.6|1
1641951610000|2022-01-12 01:40:10|5896.3|5890.3|5895.9|5889.9|5896.4|5890.4|5895.9|5889.9|0
1641951620000|2022-01-12 01:40:20|5895.6|5889.6|5894.9|5888.9|5895.6|5889.6|5894.9|5888.9|0
1641951630000|2022-01-12 01:40:30|5896.4|5890.4|5895.4|5889.4|5896.4|5890.4|5895.4|5889.4|4
1641951660000|2022-01-12 01:41:00|5895.6|5889.6|5895.9|5889.9|5895.9|5889.9|5895.6|5889.6|0
1641951670000|2022-01-12 01:41:10|5896.4|5890.4|5898.4|5892.4|5898.4|5892.4|5896.4|5890.4|2
1641951680000|2022-01-12 01:41:20|5898.8|5892.8|5898.9|5892.9|5898.9|5892.9|5898.8|5892.8|1
1641951690000|2022-01-12 01:41:30|5898.6|5892.6|5898.9|5892.9|5898.9|5892.9|5898.6|5892.6|0
1641951700000|2022-01-12 01:41:40|5898.6|5892.6|5898.4|5892.4|5898.6|5892.6|5898.4|5892.4|0
1641951710000|2022-01-12 01:41:50|5898.9|5892.9|5899.4|5893.4|5899.4|5893.4|5898.9|5892.9|1
1641951720000|2022-01-12 01:42:00|5900.9|5894.9|5901.9|5895.9|5901.9|5895.9|5900.9|5894.9|12
1641951730000|2022-01-12 01:42:10|5902.7|5896.7|5902.4|5896.4|5902.7|5896.7|5901.8|5895.8|2
1641951740000|2022-01-12 01:42:20|||||||||1
1641951750000|2022-01-12 01:42:30|5902.1|5896.1|5901.9|5895.9|5902.1|5896.1|5901.9|5895.9|0
1641951760000|2022-01-12 01:42:40|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1641951770000|2022-01-12 01:42:50|5902.8|5896.8|5902.9|5896.9|5902.9|5896.9|5902.4|5896.4|0
1641951780000|2022-01-12 01:43:00|5904.4|5898.4|5905.9|5899.9|5906.4|5900.4|5903.9|5897.9|8
1641951790000|2022-01-12 01:43:10|5905.3|5899.3|5904.8|5898.8|5905.3|5899.3|5904.3|5898.3|10
1641951810000|2022-01-12 01:43:30|5904.4|5898.4|5904.8|5898.8|5904.8|5898.8|5904.3|5898.3|0
1641951820000|2022-01-12 01:43:40|5903.8|5897.8|5904.9|5898.9|5905.2|5899.2|5903.8|5897.8|1
1641951830000|2022-01-12 01:43:50|5905.3|5899.3|5904.9|5898.9|5905.4|5899.4|5904.9|5898.9|0
1641951840000|2022-01-12 01:44:00|5905.3|5899.3|5902.9|5896.9|5905.3|5899.3|5902.9|5896.9|5
1641951860000|2022-01-12 01:44:20|5903.4|5897.4|5902.8|5896.8|5903.4|5897.4|5902.8|5896.8|0
1641951870000|2022-01-12 01:44:30|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|0
1641951890000|2022-01-12 01:44:50|5902.1|5896.1|5902.4|5896.4|5902.4|5896.4|5901.9|5895.9|1
1641951900000|2022-01-12 01:45:00|5902.1|5896.1|5901.9|5895.9|5902.1|5896.1|5901.9|5895.9|1
1641951910000|2022-01-12 01:45:10|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1641951940000|2022-01-12 01:45:40|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|0
1641951950000|2022-01-12 01:45:50|5902.8|5896.8|5901.9|5895.9|5902.8|5896.8|5901.9|5895.9|1
1641951970000|2022-01-12 01:46:10|5902.7|5896.7|5901.9|5895.9|5902.7|5896.7|5901.9|5895.9|1
1641952000000|2022-01-12 01:46:40|5902.3|5896.3|5902.4|5896.4|5902.4|5896.4|5902.3|5896.3|0
1641952010000|2022-01-12 01:46:50|5901.9|5895.9|5901.1|5895.1|5901.9|5895.9|5901.1|5895.1|1
1641952020000|2022-01-12 01:47:00|5900.9|5894.9|5901.4|5895.4|5901.4|5895.4|5900.9|5894.9|0
1641952030000|2022-01-12 01:47:10|5900.9|5894.9|5901.4|5895.4|5901.4|5895.4|5900.9|5894.9|0
1641952050000|2022-01-12 01:47:30|5901.8|5895.8|5901.9|5895.9|5901.9|5895.9|5901.8|5895.8|0
1641952070000|2022-01-12 01:47:50|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|1
1641952080000|2022-01-12 01:48:00|5901.3|5895.3|5901.4|5895.4|5901.4|5895.4|5900.9|5894.9|0
1641952090000|2022-01-12 01:48:10|5901.9|5895.9|5902.3|5896.3|5902.3|5896.3|5901.9|5895.9|2
1641952100000|2022-01-12 01:48:20|5902.8|5896.8|5902.9|5896.9|5902.9|5896.9|5902.4|5896.4|0
1641952110000|2022-01-12 01:48:30|5903.1|5897.1|5903.9|5897.9|5904.6|5898.6|5903.1|5897.1|2
1641952140000|2022-01-12 01:49:00|5903.6|5897.6|5900.9|5894.9|5903.6|5897.6|5900.2|5894.2|6
1641952160000|2022-01-12 01:49:20|5901.7|5895.7|5900.9|5894.9|5901.7|5895.7|5900.9|5894.9|1
1641952200000|2022-01-12 01:50:00|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|0
1641952240000|2022-01-12 01:50:40|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1641952260000|2022-01-12 01:51:00|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|0
1641952270000|2022-01-12 01:51:10|5902.8|5896.8|5902.4|5896.4|5902.8|5896.8|5902.4|5896.4|1
1641952320000|2022-01-12 01:52:00|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|0
1641952370000|2022-01-12 01:52:50|5902.3|5896.3|5902.4|5896.4|5902.4|5896.4|5902.3|5896.3|1
1641952380000|2022-01-12 01:53:00|5902.9|5896.9|5902.4|5896.4|5902.9|5896.9|5902.4|5896.4|1
1641952400000|2022-01-12 01:53:20|5902.8|5896.8|5902.9|5896.9|5902.9|5896.9|5902.8|5896.8|0
1641952410000|2022-01-12 01:53:30|5901.9|5895.9|5902.4|5896.4|5902.4|5896.4|5901.9|5895.9|3
1641952420000|2022-01-12 01:53:40|5902.1|5896.1|5901.4|5895.4|5902.1|5896.1|5901.4|5895.4|0
1641952430000|2022-01-12 01:53:50|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|0
1641952440000|2022-01-12 01:54:00|5900.9|5894.9|5900.1|5894.1|5900.9|5894.9|5900.1|5894.1|5
1641952450000|2022-01-12 01:54:10|5899.9|5893.9|5897.6|5891.6|5899.9|5893.9|5897.6|5891.6|0
1641952470000|2022-01-12 01:54:30|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641952490000|2022-01-12 01:54:50|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.7|5891.7|1
1641952500000|2022-01-12 01:55:00|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641952570000|2022-01-12 01:56:10|5897.6|5891.6|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|0
1641952580000|2022-01-12 01:56:20|5898.1|5892.1|5898.1|5892.1|5898.8|5892.8|5897.6|5891.6|1
1641952600000|2022-01-12 01:56:40|5897.9|5891.9|5896.9|5890.9|5897.9|5891.9|5896.9|5890.9|0
1641952620000|2022-01-12 01:57:00|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1641952650000|2022-01-12 01:57:30|5896.9|5890.9|5897.1|5891.1|5897.1|5891.1|5896.9|5890.9|0
1641952660000|2022-01-12 01:57:40|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1641952670000|2022-01-12 01:57:50|5897.3|5891.3|5897.9|5891.9|5897.9|5891.9|5897.1|5891.1|0
1641952690000|2022-01-12 01:58:10|5898.4|5892.4|5898.9|5892.9|5898.9|5892.9|5898.4|5892.4|0
1641952700000|2022-01-12 01:58:20|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|1
1641952740000|2022-01-12 01:59:00|5897.1|5891.1|5898.4|5892.4|5898.4|5892.4|5897.1|5891.1|6
1641952750000|2022-01-12 01:59:10|5899.4|5893.4|5898.4|5892.4|5899.4|5893.4|5898.4|5892.4|1
1641952770000|2022-01-12 01:59:30|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|0
1641952780000|2022-01-12 01:59:40|5897.2|5891.2|5897.1|5891.1|5897.2|5891.2|5897.1|5891.1|1
1641952790000|2022-01-12 01:59:50|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1641952850000|2022-01-12 02:00:50|||||||||1
1641952880000|2022-01-12 02:01:20|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|0
1641952890000|2022-01-12 02:01:30|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|1
1641952900000|2022-01-12 02:01:40|5895.9|5889.9|5894.4|5888.4|5896.1|5890.1|5894.4|5888.4|0
1641952950000|2022-01-12 02:02:30|5894.9|5888.9|5895.4|5889.4|5895.4|5889.4|5894.9|5888.9|0
1641952960000|2022-01-12 02:02:40|5894.4|5888.4|5895.4|5889.4|5895.4|5889.4|5894.4|5888.4|0
1641953000000|2022-01-12 02:03:20|5896.4|5890.4|5895.9|5889.9|5896.4|5890.4|5895.9|5889.9|1
1641953010000|2022-01-12 02:03:30|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1641953020000|2022-01-12 02:03:40|5894.9|5888.9|5895.4|5889.4|5895.4|5889.4|5894.9|5888.9|0
1641953030000|2022-01-12 02:03:50|5894.8|5888.8|5894.4|5888.4|5894.8|5888.8|5894.4|5888.4|0
1641953040000|2022-01-12 02:04:00|5894.1|5888.1|5894.1|5888.1|5895.9|5889.9|5894.1|5888.1|6
1641953060000|2022-01-12 02:04:20|5894.4|5888.4|5894.9|5888.9|5894.9|5888.9|5894.4|5888.4|0
1641953070000|2022-01-12 02:04:30|5893.9|5887.9|5894.9|5888.9|5894.9|5888.9|5893.9|5887.9|1
1641953080000|2022-01-12 02:04:40|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1641953090000|2022-01-12 02:04:50|5894.8|5888.8|5894.9|5888.9|5894.9|5888.9|5894.8|5888.8|0
1641953100000|2022-01-12 02:05:00|5895.8|5889.8|5896.4|5890.4|5896.4|5890.4|5895.8|5889.8|1
1641953140000|2022-01-12 02:05:40|5895.8|5889.8|5896.4|5890.4|5896.4|5890.4|5895.8|5889.8|0
1641953160000|2022-01-12 02:06:00|5896.9|5890.9|5897.9|5891.9|5897.9|5891.9|5896.9|5890.9|1
1641953170000|2022-01-12 02:06:10|5897.8|5891.8|5897.4|5891.4|5897.8|5891.8|5896.9|5890.9|1
1641953180000|2022-01-12 02:06:20|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1641953190000|2022-01-12 02:06:30|5897.3|5891.3|5897.4|5891.4|5897.4|5891.4|5897.3|5891.3|0
1641953200000|2022-01-12 02:06:40|5897.1|5891.1|5896.9|5890.9|5897.1|5891.1|5896.9|5890.9|0
1641953210000|2022-01-12 02:06:50|5896.4|5890.4|5895.9|5889.9|5896.9|5890.9|5895.9|5889.9|0
1641953220000|2022-01-12 02:07:00|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|1
1641953280000|2022-01-12 02:08:00|5897.3|5891.3|5897.4|5891.4|5897.4|5891.4|5897.3|5891.3|0
1641953310000|2022-01-12 02:08:30|5897.9|5891.9|5899.4|5893.4|5899.4|5893.4|5897.9|5891.9|4
1641953330000|2022-01-12 02:08:50|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|1
1641953340000|2022-01-12 02:09:00|5898.8|5892.8|5898.4|5892.4|5898.8|5892.8|5898.4|5892.4|0
1641953350000|2022-01-12 02:09:10|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.6|5891.6|0
1641953380000|2022-01-12 02:09:40|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1641953400000|2022-01-12 02:10:00|5897.8|5891.8|5898.9|5892.9|5898.9|5892.9|5897.6|5891.6|0
1641953450000|2022-01-12 02:10:50|5898.6|5892.6|5898.4|5892.4|5898.6|5892.6|5898.4|5892.4|1
1641953460000|2022-01-12 02:11:00|5898.6|5892.6|5899.4|5893.4|5899.4|5893.4|5898.6|5892.6|2
1641953470000|2022-01-12 02:11:10|5899.8|5893.8|5899.9|5893.9|5899.9|5893.9|5899.8|5893.8|0
1641953480000|2022-01-12 02:11:20|5899.6|5893.6|5899.4|5893.4|5899.6|5893.6|5899.4|5893.4|0
1641953500000|2022-01-12 02:11:40|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|0
1641953520000|2022-01-12 02:12:00|5899.3|5893.3|5899.4|5893.4|5899.4|5893.4|5899.3|5893.3|0
1641953530000|2022-01-12 02:12:10|5899.1|5893.1|5898.9|5892.9|5899.1|5893.1|5898.9|5892.9|0
1641953570000|2022-01-12 02:12:50|5898.1|5892.1|5898.9|5892.9|5898.9|5892.9|5898.1|5892.1|1
1641953580000|2022-01-12 02:13:00|5899.3|5893.3|5899.4|5893.4|5899.4|5893.4|5899.3|5893.3|0
1641953630000|2022-01-12 02:13:50|5899.9|5893.9|5901.9|5895.9|5901.9|5895.9|5899.9|5893.9|5
1641953640000|2022-01-12 02:14:00|5901.4|5895.4|5900.4|5894.4|5901.4|5895.4|5900.4|5894.4|1
1641953690000|2022-01-12 02:14:50|||||||||1
1641953700000|2022-01-12 02:15:00|5900.2|5894.2|5900.9|5894.9|5900.9|5894.9|5900.2|5894.2|1
1641953770000|2022-01-12 02:16:10|||||||||1
1641953790000|2022-01-12 02:16:30|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1641953810000|2022-01-12 02:16:50|5899.9|5893.9|5900.9|5894.9|5900.9|5894.9|5899.9|5893.9|1
1641953820000|2022-01-12 02:17:00|5900.4|5894.4|5900.9|5894.9|5900.9|5894.9|5899.9|5893.9|0
1641953870000|2022-01-12 02:17:50|5900.4|5894.4|5899.9|5893.9|5900.4|5894.4|5899.9|5893.9|1
1641953930000|2022-01-12 02:18:50|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1641953940000|2022-01-12 02:19:00|5899.4|5893.4|5897.9|5891.9|5899.4|5893.4|5897.9|5891.9|3
1641953960000|2022-01-12 02:19:20|5898.1|5892.1|5898.4|5892.4|5898.4|5892.4|5898.1|5892.1|0
1641953990000|2022-01-12 02:19:50|5898.6|5892.6|5898.9|5892.9|5898.9|5892.9|5898.6|5892.6|1
1641954000000|2022-01-12 02:20:00|5899.3|5893.3|5900.4|5894.4|5900.4|5894.4|5899.3|5893.3|0
1641954050000|2022-01-12 02:20:50|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|1
1641954060000|2022-01-12 02:21:00|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1641954070000|2022-01-12 02:21:10|||||||||15
1641954170000|2022-01-12 02:22:50|5900.6|5894.6|5901.4|5895.4|5901.4|5895.4|5900.6|5894.6|1
1641954220000|2022-01-12 02:23:40|5901.6|5895.6|5901.9|5895.9|5901.9|5895.9|5901.4|5895.4|3
1641954260000|2022-01-12 02:24:20|5902.1|5896.1|5902.4|5896.4|5902.4|5896.4|5902.1|5896.1|0
1641954300000|2022-01-12 02:25:00|5902.9|5896.9|5903.4|5897.4|5903.4|5897.4|5902.9|5896.9|1
1641954350000|2022-01-12 02:25:50|||||||||1
1641954410000|2022-01-12 02:26:50|||||||||1
1641954420000|2022-01-12 02:27:00|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|2
1641954430000|2022-01-12 02:27:10|||||||||1
1641954450000|2022-01-12 02:27:30|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|2
1641954460000|2022-01-12 02:27:40|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|3
1641954470000|2022-01-12 02:27:50|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|5903.9|5897.9|0
1641954600000|2022-01-12 02:30:00|5900.3|5894.3|5900.9|5894.9|5901.9|5895.9|5900.3|5894.3|2
1641954610000|2022-01-12 02:30:10|5900.8|5894.8|5900.1|5894.1|5900.8|5894.8|5900.1|5894.1|1
1641954620000|2022-01-12 02:30:20|5900.4|5894.4|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|0
1641954640000|2022-01-12 02:30:40|5899.4|5893.4|5897.4|5891.4|5899.4|5893.4|5897.4|5891.4|0
1641954650000|2022-01-12 02:30:50|5896.9|5890.9|5896.6|5890.6|5897.4|5891.4|5896.6|5890.6|0
1641954660000|2022-01-12 02:31:00|5896.1|5890.1|5897.1|5891.1|5897.1|5891.1|5896.1|5890.1|1
1641954670000|2022-01-12 02:31:10|5896.7|5890.7|5896.6|5890.6|5896.7|5890.7|5896.6|5890.6|0
1641954700000|2022-01-12 02:31:40|5896.9|5890.9|5897.1|5891.1|5897.1|5891.1|5896.9|5890.9|0
1641954750000|2022-01-12 02:32:30|5896.7|5890.7|5896.6|5890.6|5896.7|5890.7|5896.6|5890.6|0
1641954760000|2022-01-12 02:32:40|5896.7|5890.7|5897.1|5891.1|5897.1|5891.1|5896.7|5890.7|1
1641954780000|2022-01-12 02:33:00|5897.8|5891.8|5897.1|5891.1|5897.8|5891.8|5897.1|5891.1|1
1641954810000|2022-01-12 02:33:30|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|7
1641954840000|2022-01-12 02:34:00|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|1
1641954850000|2022-01-12 02:34:10|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|3
1641954900000|2022-01-12 02:35:00|5896.9|5890.9|5897.1|5891.1|5897.1|5891.1|5896.9|5890.9|0
1641954910000|2022-01-12 02:35:10|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|1
1641954920000|2022-01-12 02:35:20|5896.9|5890.9|5897.1|5891.1|5897.1|5891.1|5896.9|5890.9|0
1641954930000|2022-01-12 02:35:30|5896.7|5890.7|5896.6|5890.6|5896.7|5890.7|5896.6|5890.6|0
1641954950000|2022-01-12 02:35:50|5896.9|5890.9|5897.1|5891.1|5897.1|5891.1|5896.9|5890.9|0
1641954960000|2022-01-12 02:36:00|5896.6|5890.6|5897.1|5891.1|5897.1|5891.1|5896.6|5890.6|0
1641954970000|2022-01-12 02:36:10|5896.7|5890.7|5896.6|5890.6|5896.7|5890.7|5896.6|5890.6|0
1641954980000|2022-01-12 02:36:20|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641955000000|2022-01-12 02:36:40|5896.7|5890.7|5896.6|5890.6|5896.7|5890.7|5896.6|5890.6|0
1641955150000|2022-01-12 02:39:10|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1641955170000|2022-01-12 02:39:30|5893.9|5887.9|5893.4|5887.4|5894.4|5888.4|5893.4|5887.4|12
1641955190000|2022-01-12 02:39:50|5892.9|5886.9|5892.4|5886.4|5892.9|5886.9|5892.4|5886.4|0
1641955260000|2022-01-12 02:41:00|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|15
1641955290000|2022-01-12 02:41:30|5893.1|5887.1|5894.1|5888.1|5894.1|5888.1|5893.1|5887.1|1
1641955310000|2022-01-12 02:41:50|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1641955320000|2022-01-12 02:42:00|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1641955350000|2022-01-12 02:42:30|5894.6|5888.6|5894.1|5888.1|5894.6|5888.6|5894.1|5888.1|1
1641955360000|2022-01-12 02:42:40|5894.4|5888.4|5892.6|5886.6|5894.6|5888.6|5892.6|5886.6|1
1641955380000|2022-01-12 02:43:00|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1641955400000|2022-01-12 02:43:20|5893.2|5887.2|5892.6|5886.6|5893.2|5887.2|5892.6|5886.6|1
1641955430000|2022-01-12 02:43:50|5893.1|5887.1|5893.4|5887.4|5893.4|5887.4|5893.1|5887.1|0
1641955440000|2022-01-12 02:44:00|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.1|5887.1|0
1641955490000|2022-01-12 02:44:50|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|1
1641955500000|2022-01-12 02:45:00|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1641955520000|2022-01-12 02:45:20|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1641955540000|2022-01-12 02:45:40|5894.7|5888.7|5893.7|5887.7|5894.7|5888.7|5893.7|5887.7|1
1641955560000|2022-01-12 02:46:00|5893.2|5887.2|5892.2|5886.2|5893.7|5887.7|5892.2|5886.2|0
1641955570000|2022-01-12 02:46:10|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1641955580000|2022-01-12 02:46:20|5891.2|5885.2|5889.7|5883.7|5891.2|5885.2|5889.7|5883.7|1
1641955590000|2022-01-12 02:46:30|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1641955620000|2022-01-12 02:47:00|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1641955630000|2022-01-12 02:47:10|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|0
1641955650000|2022-01-12 02:47:30|5889.6|5883.6|5889.7|5883.7|5889.7|5883.7|5889.6|5883.6|0
1641955680000|2022-01-12 02:48:00|5890.2|5884.2|5889.7|5883.7|5890.2|5884.2|5889.7|5883.7|0
1641955710000|2022-01-12 02:48:30|5890.1|5884.1|5890.2|5884.2|5890.2|5884.2|5890.1|5884.1|0
1641955720000|2022-01-12 02:48:40|5889.8|5883.8|5889.7|5883.7|5889.8|5883.8|5889.7|5883.7|0
1641955740000|2022-01-12 02:49:00|5889.4|5883.4|5889.2|5883.2|5889.4|5883.4|5889.2|5883.2|1
1641955750000|2022-01-12 02:49:10|5889.6|5883.6|5889.7|5883.7|5889.7|5883.7|5889.6|5883.6|0
1641955760000|2022-01-12 02:49:20|5890.1|5884.1|5890.2|5884.2|5890.2|5884.2|5890.1|5884.1|0
1641955770000|2022-01-12 02:49:30|5890.8|5884.8|5892.1|5886.1|5892.1|5886.1|5890.8|5884.8|2
1641955780000|2022-01-12 02:49:40|5891.7|5885.7|5891.2|5885.2|5891.7|5885.7|5891.2|5885.2|0
1641955800000|2022-01-12 02:50:00|5891.6|5885.6|5891.7|5885.7|5891.7|5885.7|5891.6|5885.6|0
1641955860000|2022-01-12 02:51:00|5891.3|5885.3|5891.2|5885.2|5891.3|5885.3|5891.2|5885.2|0
1641955910000|2022-01-12 02:51:50|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1641955920000|2022-01-12 02:52:00|5891.2|5885.2|5891.2|5885.2|5891.6|5885.6|5890.7|5884.7|2
1641955970000|2022-01-12 02:52:50|5890.8|5884.8|5890.6|5884.6|5890.8|5884.8|5890.6|5884.6|0
1641956000000|2022-01-12 02:53:20|5890.2|5884.2|5890.6|5884.6|5890.6|5884.6|5890.2|5884.2|1
1641956020000|2022-01-12 02:53:40|5890.7|5884.7|5890.1|5884.1|5890.7|5884.7|5890.1|5884.1|1
1641956040000|2022-01-12 02:54:00|5890.7|5884.7|5890.1|5884.1|5890.7|5884.7|5890.1|5884.1|3
1641956080000|2022-01-12 02:54:40|5890.4|5884.4|5890.6|5884.6|5890.6|5884.6|5890.4|5884.4|2
1641956090000|2022-01-12 02:54:50|||||||||1
1641956100000|2022-01-12 02:55:00|5894.4|5888.4|5895.1|5889.1|5895.1|5889.1|5894.4|5888.4|7
1641956110000|2022-01-12 02:55:10|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|0
1641956130000|2022-01-12 02:55:30|5895.4|5889.4|5895.8|5889.8|5896.4|5890.4|5895.4|5889.4|0
1641956140000|2022-01-12 02:55:40|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1641956150000|2022-01-12 02:55:50|5896.3|5890.3|5895.9|5889.9|5896.3|5890.3|5895.9|5889.9|0
1641956160000|2022-01-12 02:56:00|5895.7|5889.7|5894.9|5888.9|5895.7|5889.7|5894.9|5888.9|0
1641956180000|2022-01-12 02:56:20|5895.4|5889.4|5895.9|5889.9|5895.9|5889.9|5895.4|5889.4|0
1641956190000|2022-01-12 02:56:30|5896.4|5890.4|5897.9|5891.9|5897.9|5891.9|5896.4|5890.4|2
1641956210000|2022-01-12 02:56:50|5897.6|5891.6|5897.3|5891.3|5897.6|5891.6|5897.3|5891.3|0
1641956220000|2022-01-12 02:57:00|5897.4|5891.4|5897.4|5891.4|5897.9|5891.9|5897.4|5891.4|0
1641956230000|2022-01-12 02:57:10|5896.9|5890.9|5897.4|5891.4|5897.4|5891.4|5896.9|5890.9|0
1641956240000|2022-01-12 02:57:20|5897.8|5891.8|5897.9|5891.9|5897.9|5891.9|5897.8|5891.8|0
1641956280000|2022-01-12 02:58:00|5897.4|5891.4|5896.9|5890.9|5897.4|5891.4|5896.9|5890.9|1
1641956290000|2022-01-12 02:58:10|5897.1|5891.1|5897.4|5891.4|5897.4|5891.4|5897.1|5891.1|0
1641956310000|2022-01-12 02:58:30|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1641956330000|2022-01-12 02:58:50|5897.9|5891.9|5898.1|5892.1|5898.4|5892.4|5897.9|5891.9|0
1641956340000|2022-01-12 02:59:00|5897.9|5891.9|5899.4|5893.4|5899.4|5893.4|5897.9|5891.9|0
1641956370000|2022-01-12 02:59:30|5899.9|5893.9|5900.8|5894.8|5900.8|5894.8|5899.9|5893.9|1
1641956400000|2022-01-12 03:00:00|5900.9|5894.9|5900.4|5894.4|5901.4|5895.4|5900.4|5894.4|1
1641956410000|2022-01-12 03:00:10|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|0
1641956430000|2022-01-12 03:00:30|5899.9|5893.9|5899.9|5893.9|5900.1|5894.1|5899.9|5893.9|0
1641956440000|2022-01-12 03:00:40|5900.3|5894.3|5901.4|5895.4|5901.9|5895.9|5900.3|5894.3|1
1641956450000|2022-01-12 03:00:50|5900.9|5894.9|5900.9|5894.9|5901.9|5895.9|5900.9|5894.9|0
1641956460000|2022-01-12 03:01:00|5901.1|5895.1|5900.9|5894.9|5901.1|5895.1|5900.9|5894.9|0
1641956470000|2022-01-12 03:01:10|5901.4|5895.4|5902.3|5896.3|5902.3|5896.3|5901.4|5895.4|2
1641956480000|2022-01-12 03:01:20|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|0
1641956490000|2022-01-12 03:01:30|5901.4|5895.4|5901.9|5895.9|5901.9|5895.9|5901.4|5895.4|0
1641956500000|2022-01-12 03:01:40|5901.4|5895.4|5901.9|5895.9|5901.9|5895.9|5901.4|5895.4|0
1641956510000|2022-01-12 03:01:50|5901.1|5895.1|5901.9|5895.9|5901.9|5895.9|5901.1|5895.1|0
1641956520000|2022-01-12 03:02:00|5902.3|5896.3|5901.9|5895.9|5902.3|5896.3|5901.6|5895.6|0
1641956530000|2022-01-12 03:02:10|5901.1|5895.1|5900.4|5894.4|5901.1|5895.1|5900.4|5894.4|0
1641956580000|2022-01-12 03:03:00|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1641956590000|2022-01-12 03:03:10|5900.8|5894.8|5900.9|5894.9|5901.1|5895.1|5900.8|5894.8|0
1641956610000|2022-01-12 03:03:30|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1641956620000|2022-01-12 03:03:40|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1641956630000|2022-01-12 03:03:50|5900.6|5894.6|5900.9|5894.9|5901.9|5895.9|5900.6|5894.6|3
1641956640000|2022-01-12 03:04:00|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5899.9|5893.9|0
1641956650000|2022-01-12 03:04:10|5900.1|5894.1|5899.9|5893.9|5900.1|5894.1|5899.9|5893.9|0
1641956680000|2022-01-12 03:04:40|5900.4|5894.4|5899.9|5893.9|5900.4|5894.4|5899.9|5893.9|0
1641956690000|2022-01-12 03:04:50|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1641956700000|2022-01-12 03:05:00|5900.6|5894.6|5899.4|5893.4|5900.6|5894.6|5899.4|5893.4|1
1641956710000|2022-01-12 03:05:10|5899.8|5893.8|5899.9|5893.9|5899.9|5893.9|5899.8|5893.8|0
1641956730000|2022-01-12 03:05:30|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1641956740000|2022-01-12 03:05:40|5900.4|5894.4|5900.4|5894.4|5900.9|5894.9|5900.4|5894.4|0
1641956760000|2022-01-12 03:06:00|5900.9|5894.9|5901.4|5895.4|5901.4|5895.4|5900.9|5894.9|0
1641956770000|2022-01-12 03:06:10|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|4
1641956780000|2022-01-12 03:06:20|5903|5897|5902.9|5896.9|5903|5897|5902.9|5896.9|2
1641956790000|2022-01-12 03:06:30|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|1
1641956800000|2022-01-12 03:06:40|5904.3|5898.3|5906.8|5900.8|5907.2|5901.2|5904.3|5898.3|10
1641956810000|2022-01-12 03:06:50|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|5906.4|5900.4|0
1641956830000|2022-01-12 03:07:10|||||||||1
1641956850000|2022-01-12 03:07:30|5906.1|5900.1|5905.6|5899.6|5906.1|5900.1|5905.6|5899.6|1
1641956890000|2022-01-12 03:08:10|5905.2|5899.2|5905.1|5899.1|5905.2|5899.2|5905.1|5899.1|0
1641956900000|2022-01-12 03:08:20|5903.4|5897.4|5901.9|5895.9|5903.4|5897.4|5901.9|5895.9|4
1641956910000|2022-01-12 03:08:30|5902.8|5896.8|5902.9|5896.9|5902.9|5896.9|5902.8|5896.8|4
1641956920000|2022-01-12 03:08:40|5901.9|5895.9|5902.9|5896.9|5902.9|5896.9|5901.9|5895.9|0
1641956930000|2022-01-12 03:08:50|5902.8|5896.8|5902.9|5896.9|5902.9|5896.9|5902.8|5896.8|0
1641956940000|2022-01-12 03:09:00|5902.6|5896.6|5903.4|5897.4|5903.4|5897.4|5902.6|5896.6|0
1641956950000|2022-01-12 03:09:10|5903.1|5897.1|5901.4|5895.4|5903.1|5897.1|5901.4|5895.4|2
1641956960000|2022-01-12 03:09:20|5901.9|5895.9|5901.4|5895.4|5901.9|5895.9|5901.4|5895.4|0
1641956970000|2022-01-12 03:09:30|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|0
1641956980000|2022-01-12 03:09:40|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|0
1641956990000|2022-01-12 03:09:50|5903.3|5897.3|5903.4|5897.4|5903.4|5897.4|5903.3|5897.3|0
1641957000000|2022-01-12 03:10:00|5903.6|5897.6|5905.9|5899.9|5905.9|5899.9|5903.6|5897.6|3
1641957010000|2022-01-12 03:10:10|5905.6|5899.6|5905.4|5899.4|5905.6|5899.6|5905.4|5899.4|0
1641957040000|2022-01-12 03:10:40|5905.8|5899.8|5905.9|5899.9|5905.9|5899.9|5905.8|5899.8|0
1641957060000|2022-01-12 03:11:00|5905.6|5899.6|5905.6|5899.6|5905.9|5899.9|5905.4|5899.4|0
1641957080000|2022-01-12 03:11:20|5905.9|5899.9|5907.4|5901.4|5907.4|5901.4|5905.9|5899.9|0
1641957110000|2022-01-12 03:11:50|5907.8|5901.8|5907.9|5901.9|5907.9|5901.9|5907.8|5901.8|0
1641957120000|2022-01-12 03:12:00|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|0
1641957130000|2022-01-12 03:12:10|5907.1|5901.1|5906.9|5900.9|5907.1|5901.1|5906.9|5900.9|0
1641957140000|2022-01-12 03:12:20|5906.6|5900.6|5906.3|5900.3|5906.6|5900.6|5906.3|5900.3|0
1641957150000|2022-01-12 03:12:30|5906.4|5900.4|5906.9|5900.9|5906.9|5900.9|5906.4|5900.4|0
1641957170000|2022-01-12 03:12:50|5907.4|5901.4|5907.9|5901.9|5907.9|5901.9|5907.4|5901.4|0
1641957180000|2022-01-12 03:13:00|5908.9|5902.9|5908.4|5902.4|5908.9|5902.9|5908.4|5902.4|0
1641957210000|2022-01-12 03:13:30|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|0
1641957220000|2022-01-12 03:13:40|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.8|5902.8|0
1641957240000|2022-01-12 03:14:00|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|0
1641957250000|2022-01-12 03:14:10|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|2
1641957300000|2022-01-12 03:15:00|5909.3|5903.3|5909.4|5903.4|5909.4|5903.4|5909.3|5903.3|0
1641957310000|2022-01-12 03:15:10|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|5908.1|5902.1|1
1641957340000|2022-01-12 03:15:40|5908.8|5902.8|5908.9|5902.9|5908.9|5902.9|5908.8|5902.8|0
1641957350000|2022-01-12 03:15:50|5908.6|5902.6|5908.4|5902.4|5908.6|5902.6|5908.4|5902.4|0
1641957360000|2022-01-12 03:16:00|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|0
1641957390000|2022-01-12 03:16:30|5907.7|5901.7|5907.6|5901.6|5907.7|5901.7|5907.6|5901.6|0
1641957400000|2022-01-12 03:16:40|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|0
1641957410000|2022-01-12 03:16:50|5907.6|5901.6|5905.1|5899.1|5907.6|5901.6|5905.1|5899.1|4
1641957420000|2022-01-12 03:17:00|5905.6|5899.6|5905.6|5899.6|5905.9|5899.9|5905.6|5899.6|0
1641957440000|2022-01-12 03:17:20|5905.9|5899.9|5905.6|5899.6|5905.9|5899.9|5905.6|5899.6|0
1641957480000|2022-01-12 03:18:00|5905.9|5899.9|5907.4|5901.4|5907.4|5901.4|5905.9|5899.9|1
1641957490000|2022-01-12 03:18:10|5907.9|5901.9|5908.9|5902.9|5908.9|5902.9|5907.9|5901.9|1
1641957500000|2022-01-12 03:18:20|5908.4|5902.4|5908.8|5902.8|5908.8|5902.8|5908.4|5902.4|0
1641957510000|2022-01-12 03:18:30|5908.9|5902.9|5907.9|5901.9|5908.9|5902.9|5907.9|5901.9|0
1641957550000|2022-01-12 03:19:10|5907.6|5901.6|5907.4|5901.4|5907.6|5901.6|5907.4|5901.4|0
1641957580000|2022-01-12 03:19:40|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|5907.9|5901.9|0
1641957600000|2022-01-12 03:20:00|5908.3|5902.3|5908.4|5902.4|5908.4|5902.4|5908.3|5902.3|0
1641957610000|2022-01-12 03:20:10|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|0
1641957620000|2022-01-12 03:20:20|5909.1|5903.1|5909.8|5903.8|5909.8|5903.8|5909.1|5903.1|1
1641957650000|2022-01-12 03:20:50|5909.4|5903.4|5910.4|5904.4|5910.4|5904.4|5909.4|5903.4|2
1641957660000|2022-01-12 03:21:00|5909.9|5903.9|5909.9|5903.9|5909.9|5903.9|5909.9|5903.9|1
1641957670000|2022-01-12 03:21:10|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|0
1641957700000|2022-01-12 03:21:40|5910.8|5904.8|5909.9|5903.9|5910.9|5904.9|5909.9|5903.9|6
1641957710000|2022-01-12 03:21:50|5910.1|5904.1|5909.9|5903.9|5910.4|5904.4|5909.9|5903.9|1
1641957730000|2022-01-12 03:22:10|5909.4|5903.4|5909.1|5903.1|5909.4|5903.4|5909.1|5903.1|0
1641957740000|2022-01-12 03:22:20|5908.9|5902.9|5918.4|5912.4|5919.9|5913.9|5908.9|5902.9|8
1641957750000|2022-01-12 03:22:30|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|0
1641957760000|2022-01-12 03:22:40|5918.7|5912.7|5916.8|5910.8|5918.7|5912.7|5915.9|5909.9|5
1641957770000|2022-01-12 03:22:50|5916.4|5910.4|5917.4|5911.4|5917.8|5911.8|5916.4|5910.4|3
1641957780000|2022-01-12 03:23:00|5917.8|5911.8|5917.9|5911.9|5917.9|5911.9|5917.8|5911.8|0
1641957790000|2022-01-12 03:23:10|5917.4|5911.4|5916.9|5910.9|5917.9|5911.9|5916.9|5910.9|1
1641957800000|2022-01-12 03:23:20|5917.3|5911.3|5917.9|5911.9|5917.9|5911.9|5917.3|5911.3|2
1641957810000|2022-01-12 03:23:30|5917.8|5911.8|5917.4|5911.4|5917.8|5911.8|5917.4|5911.4|1
1641957820000|2022-01-12 03:23:40|5917.9|5911.9|5917.4|5911.4|5917.9|5911.9|5917.4|5911.4|1
1641957830000|2022-01-12 03:23:50|5916.7|5910.7|5917.4|5911.4|5917.4|5911.4|5916.4|5910.4|1
1641957840000|2022-01-12 03:24:00|5917.9|5911.9|5917.4|5911.4|5917.9|5911.9|5917.4|5911.4|2
1641957850000|2022-01-12 03:24:10|5917.8|5911.8|5918.9|5912.9|5918.9|5912.9|5917.8|5911.8|2
1641957860000|2022-01-12 03:24:20|5918.8|5912.8|5918.4|5912.4|5918.8|5912.8|5917.9|5911.9|3
1641957870000|2022-01-12 03:24:30|5918.9|5912.9|5918.4|5912.4|5918.9|5912.9|5918.4|5912.4|0
1641957880000|2022-01-12 03:24:40|5918.8|5912.8|5918.4|5912.4|5918.9|5912.9|5918.4|5912.4|1
1641957890000|2022-01-12 03:24:50|5918.9|5912.9|5918.8|5912.8|5918.9|5912.9|5918.8|5912.8|1
1641957900000|2022-01-12 03:25:00|5918.9|5912.9|5919.9|5913.9|5919.9|5913.9|5918.9|5912.9|3
1641957910000|2022-01-12 03:25:10|5919.8|5913.8|5919.4|5913.4|5919.9|5913.9|5919.4|5913.4|2
1641957920000|2022-01-12 03:25:20|5919.9|5913.9|5917.9|5911.9|5919.9|5913.9|5917.9|5911.9|2
1641957930000|2022-01-12 03:25:30|||||||||1
1641957940000|2022-01-12 03:25:40|5918.7|5912.7|5918.9|5912.9|5918.9|5912.9|5917.9|5911.9|1
1641957950000|2022-01-12 03:25:50|5918.6|5912.6|5919.4|5913.4|5919.9|5913.9|5918.4|5912.4|1
1641957960000|2022-01-12 03:26:00|5919.8|5913.8|5919.4|5913.4|5919.8|5913.8|5919.4|5913.4|0
1641957970000|2022-01-12 03:26:10|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1641957980000|2022-01-12 03:26:20|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|3
1641957990000|2022-01-12 03:26:30|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|1
1641958000000|2022-01-12 03:26:40|5920.7|5914.7|5919.9|5913.9|5920.7|5914.7|5919.9|5913.9|1
1641958010000|2022-01-12 03:26:50|||||||||1
1641958030000|2022-01-12 03:27:10|||||||||1
1641958040000|2022-01-12 03:27:20|5920.3|5914.3|5920.4|5914.4|5920.4|5914.4|5920.3|5914.3|0
1641958050000|2022-01-12 03:27:30|5920.1|5914.1|5919.9|5913.9|5920.1|5914.1|5919.9|5913.9|0
1641958080000|2022-01-12 03:28:00|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1641958090000|2022-01-12 03:28:10|5920.6|5914.6|5919.9|5913.9|5920.9|5914.9|5919.9|5913.9|1
1641958100000|2022-01-12 03:28:20|5920.3|5914.3|5920.4|5914.4|5920.4|5914.4|5920.3|5914.3|0
1641958110000|2022-01-12 03:28:30|5920.1|5914.1|5919.9|5913.9|5920.1|5914.1|5919.9|5913.9|0
1641958130000|2022-01-12 03:28:50|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|1
1641958150000|2022-01-12 03:29:10|5919.3|5913.3|5919.4|5913.4|5919.4|5913.4|5919.3|5913.3|0
1641958170000|2022-01-12 03:29:30|5919.2|5913.2|5917.9|5911.9|5919.2|5913.2|5917.9|5911.9|6
1641958220000|2022-01-12 03:30:20|||||||||3
1641958340000|2022-01-12 03:32:20|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|1
1641958360000|2022-01-12 03:32:40|5918.6|5912.6|5918.4|5912.4|5918.6|5912.6|5918.4|5912.4|0
1641958460000|2022-01-12 03:34:20|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|5917.9|5911.9|0
1641958470000|2022-01-12 03:34:30|5918.3|5912.3|5918.4|5912.4|5918.4|5912.4|5918.3|5912.3|0
1641958480000|2022-01-12 03:34:40|5917.8|5911.8|5916.8|5910.8|5917.8|5911.8|5916.8|5910.8|0
1641958550000|2022-01-12 03:35:50|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|1
1641958560000|2022-01-12 03:36:00|5916.8|5910.8|5917.3|5911.3|5917.3|5911.3|5916.8|5910.8|0
1641958600000|2022-01-12 03:36:40|5916.9|5910.9|5916.4|5910.4|5916.9|5910.9|5916.4|5910.4|1
1641958620000|2022-01-12 03:37:00|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|1
1641958800000|2022-01-12 03:40:00|5916.3|5910.3|5916.4|5910.4|5916.4|5910.4|5916.3|5910.3|3
1641958820000|2022-01-12 03:40:20|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1641958880000|2022-01-12 03:41:20|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|0
1641958900000|2022-01-12 03:41:40|5916.8|5910.8|5916.4|5910.4|5916.8|5910.8|5916.4|5910.4|0
1641958920000|2022-01-12 03:42:00|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1641958970000|2022-01-12 03:42:50|||||||||2
1641959010000|2022-01-12 03:43:30|5917.6|5911.6|5916.8|5910.8|5917.6|5911.6|5916.8|5910.8|1
1641959030000|2022-01-12 03:43:50|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|1
1641959100000|2022-01-12 03:45:00|5916.1|5910.1|5915.9|5909.9|5916.1|5910.1|5915.9|5909.9|2
1641959140000|2022-01-12 03:45:40|||||||||4
1641959160000|2022-01-12 03:46:00|5916.4|5910.4|5916.9|5910.9|5916.9|5910.9|5916.4|5910.4|3
1641959170000|2022-01-12 03:46:10|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|1
1641959220000|2022-01-12 03:47:00|5915.9|5909.9|5916.9|5910.9|5916.9|5910.9|5915.9|5909.9|1
1641959270000|2022-01-12 03:47:50|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|2
1641959280000|2022-01-12 03:48:00|5917.2|5911.2|5917.3|5911.3|5917.3|5911.3|5916.8|5910.8|1
1641959290000|2022-01-12 03:48:10|5916.9|5910.9|5917.3|5911.3|5917.7|5911.7|5916.8|5910.8|2
1641959300000|2022-01-12 03:48:20|5916.9|5910.9|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|0
1641959310000|2022-01-12 03:48:30|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1641959340000|2022-01-12 03:49:00|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|0
1641959350000|2022-01-12 03:49:10|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1641959360000|2022-01-12 03:49:20|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|1
1641959410000|2022-01-12 03:50:10|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1641959460000|2022-01-12 03:51:00|5917.7|5911.7|5917.3|5911.3|5917.7|5911.7|5917.3|5911.3|1
1641959490000|2022-01-12 03:51:30|5917.7|5911.7|5917.8|5911.8|5917.8|5911.8|5917.7|5911.7|0
1641959500000|2022-01-12 03:51:40|||||||||5
1641959510000|2022-01-12 03:51:50|||||||||1
1641959520000|2022-01-12 03:52:00|5918.6|5912.6|5918.9|5912.9|5918.9|5912.9|5918.6|5912.6|2
1641959530000|2022-01-12 03:52:10|5920.4|5914.4|5921.1|5915.1|5921.1|5915.1|5920.4|5914.4|2
1641959540000|2022-01-12 03:52:20|5921.2|5915.2|5921.6|5915.6|5921.9|5915.9|5921.2|5915.2|1
1641959560000|2022-01-12 03:52:40|5921.1|5915.1|5921.4|5915.4|5922.1|5916.1|5921.1|5915.1|2
1641959600000|2022-01-12 03:53:20|||||||||1
1641959650000|2022-01-12 03:54:10|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.3|5915.3|1
1641959670000|2022-01-12 03:54:30|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|0
1641959680000|2022-01-12 03:54:40|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5918.9|5912.9|4
1641959710000|2022-01-12 03:55:10|5920.7|5914.7|5921.4|5915.4|5921.4|5915.4|5920.7|5914.7|0
1641959720000|2022-01-12 03:55:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|1
1641959730000|2022-01-12 03:55:30|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|0
1641959760000|2022-01-12 03:56:00|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|1
1641959770000|2022-01-12 03:56:10|5920.7|5914.7|5919.9|5913.9|5920.7|5914.7|5919.9|5913.9|1
1641959780000|2022-01-12 03:56:20|||||||||1
1641959790000|2022-01-12 03:56:30|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1641959810000|2022-01-12 03:56:50|5920.8|5914.8|5919.6|5913.6|5920.8|5914.8|5919.6|5913.6|1
1641959820000|2022-01-12 03:57:00|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1641959880000|2022-01-12 03:58:00|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1641960010000|2022-01-12 04:00:10|5920.7|5914.7|5919.9|5913.9|5920.7|5914.7|5919.9|5913.9|1
1641960040000|2022-01-12 04:00:40|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|0
1641960120000|2022-01-12 04:02:00|||||||||1
1641960130000|2022-01-12 04:02:10|||||||||4
1641960150000|2022-01-12 04:02:30|5921.3|5915.3|5920.9|5914.9|5921.3|5915.3|5920.9|5914.9|1
1641960170000|2022-01-12 04:02:50|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|1
1641960190000|2022-01-12 04:03:10|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|0
1641960220000|2022-01-12 04:03:40|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|0
1641960240000|2022-01-12 04:04:00|||||||||4
1641960250000|2022-01-12 04:04:10|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1641960360000|2022-01-12 04:06:00|5920.1|5914.1|5920.4|5914.4|5920.4|5914.4|5920.1|5914.1|0
1641960410000|2022-01-12 04:06:50|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|5921.8|5915.8|1
1641960420000|2022-01-12 04:07:00|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|0
1641960450000|2022-01-12 04:07:30|5921.6|5915.6|5920.4|5914.4|5921.6|5915.6|5920.4|5914.4|0
1641960470000|2022-01-12 04:07:50|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1641960520000|2022-01-12 04:08:40|5919.4|5913.4|5919.8|5913.8|5919.8|5913.8|5919.4|5913.4|1
1641960530000|2022-01-12 04:08:50|5919.9|5913.9|5919.4|5913.4|5919.9|5913.9|5919.4|5913.4|1
1641960540000|2022-01-12 04:09:00|5919.8|5913.8|5919.4|5913.4|5919.8|5913.8|5919.4|5913.4|0
1641960580000|2022-01-12 04:09:40|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|0
1641960600000|2022-01-12 04:10:00|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|1
1641960610000|2022-01-12 04:10:10|||||||||1
1641960620000|2022-01-12 04:10:20|5919.8|5913.8|5919.9|5913.9|5919.9|5913.9|5919.8|5913.8|0
1641960630000|2022-01-12 04:10:30|5919.6|5913.6|5919.4|5913.4|5919.6|5913.6|5919.4|5913.4|1
1641960660000|2022-01-12 04:11:00|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|0
1641960670000|2022-01-12 04:11:10|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|1
1641960680000|2022-01-12 04:11:20|5918.9|5912.9|5919.4|5913.4|5919.4|5913.4|5918.9|5912.9|1
1641960710000|2022-01-12 04:11:50|5919.1|5913.1|5918.9|5912.9|5919.1|5913.1|5918.9|5912.9|0
1641960720000|2022-01-12 04:12:00|5919.8|5913.8|5919.9|5913.9|5920.2|5914.2|5919.8|5913.8|6
1641960730000|2022-01-12 04:12:10|5920.3|5914.3|5919.9|5913.9|5920.4|5914.4|5919.9|5913.9|2
1641960770000|2022-01-12 04:12:50|5920.4|5914.4|5919.4|5913.4|5920.4|5914.4|5919.4|5913.4|1
1641960780000|2022-01-12 04:13:00|5919.9|5913.9|5919.4|5913.4|5919.9|5913.9|5919.4|5913.4|0
1641960810000|2022-01-12 04:13:30|5919.9|5913.9|5920.6|5914.6|5920.6|5914.6|5919.9|5913.9|0
1641960820000|2022-01-12 04:13:40|5920.4|5914.4|5919.9|5913.9|5920.4|5914.4|5919.9|5913.9|0
1641960830000|2022-01-12 04:13:50|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1641960840000|2022-01-12 04:14:00|5919.8|5913.8|5919.9|5913.9|5919.9|5913.9|5919.4|5913.4|0
1641960870000|2022-01-12 04:14:30|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|0
1641960880000|2022-01-12 04:14:40|5920.9|5914.9|5920.6|5914.6|5920.9|5914.9|5920.6|5914.6|0
1641960900000|2022-01-12 04:15:00|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|0
1641960910000|2022-01-12 04:15:10|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|2
1641960920000|2022-01-12 04:15:20|5921.1|5915.1|5921.4|5915.4|5921.4|5915.4|5921.1|5915.1|0
1641960930000|2022-01-12 04:15:30|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1641960940000|2022-01-12 04:15:40|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5
1641960970000|2022-01-12 04:16:10|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|0
1641960980000|2022-01-12 04:16:20|5922.1|5916.1|5921.9|5915.9|5922.1|5916.1|5921.9|5915.9|0
1641961060000|2022-01-12 04:17:40|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|0
1641961090000|2022-01-12 04:18:10|5922.6|5916.6|5922.4|5916.4|5922.9|5916.9|5922.4|5916.4|0
1641961130000|2022-01-12 04:18:50|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|1
1641961140000|2022-01-12 04:19:00|5922.6|5916.6|5922.4|5916.4|5922.6|5916.6|5922.4|5916.4|0
1641961160000|2022-01-12 04:19:20|5922.8|5916.8|5922.6|5916.6|5922.8|5916.8|5922.6|5916.6|0
1641961170000|2022-01-12 04:19:30|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|0
1641961180000|2022-01-12 04:19:40|5922.9|5916.9|5922.4|5916.4|5922.9|5916.9|5922.4|5916.4|0
1641961190000|2022-01-12 04:19:50|5922.8|5916.8|5922.6|5916.6|5922.8|5916.8|5922.6|5916.6|0
1641961200000|2022-01-12 04:20:00|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|0
1641961220000|2022-01-12 04:20:20|5922.9|5916.9|5922.6|5916.6|5922.9|5916.9|5922.6|5916.6|0
1641961230000|2022-01-12 04:20:30|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|0
1641961320000|2022-01-12 04:22:00|5922.1|5916.1|5921.4|5915.4|5922.9|5916.9|5921.4|5915.4|2
1641961370000|2022-01-12 04:22:50|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1641961380000|2022-01-12 04:23:00|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|0
1641961420000|2022-01-12 04:23:40|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1641961490000|2022-01-12 04:24:50|5921.4|5915.4|5921.1|5915.1|5921.4|5915.4|5921.1|5915.1|0
1641961530000|2022-01-12 04:25:30|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|0
1641961570000|2022-01-12 04:26:10|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|0
1641961610000|2022-01-12 04:26:50|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1641961640000|2022-01-12 04:27:20|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|5921.5|5915.5|0
1641961710000|2022-01-12 04:28:30|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|1
1641961720000|2022-01-12 04:28:40|5921|5915|5921|5915|5921|5915|5921|5915|0
1641961750000|2022-01-12 04:29:10|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|5920.6|5914.6|2
1641961780000|2022-01-12 04:29:40|||||||||1
1641961790000|2022-01-12 04:29:50|5921|5915|5920.6|5914.6|5921|5915|5920.6|5914.6|0
1641961810000|2022-01-12 04:30:10|5920.2|5914.2|5920.6|5914.6|5920.6|5914.6|5920.2|5914.2|1
1641961820000|2022-01-12 04:30:20|5920.1|5914.1|5919|5913|5920.1|5914.1|5919|5913|5
1641961830000|2022-01-12 04:30:30|5919.3|5913.3|5919|5913|5919.5|5913.5|5919|5913|0
1641961850000|2022-01-12 04:30:50|5918.5|5912.5|5918|5912|5918.5|5912.5|5918|5912|0
1641961860000|2022-01-12 04:31:00|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.1|5912.1|1
1641961890000|2022-01-12 04:31:30|5916.6|5910.6|5917.1|5911.1|5917.1|5911.1|5916.6|5910.6|1
1641961940000|2022-01-12 04:32:20|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|1
1641961980000|2022-01-12 04:33:00|5916.1|5910.1|5917.1|5911.1|5917.1|5911.1|5916|5910|1
1641962000000|2022-01-12 04:33:20|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641962010000|2022-01-12 04:33:30|5916.1|5910.1|5916.7|5910.7|5916.7|5910.7|5916|5910|1
1641962020000|2022-01-12 04:33:40|5917|5911|5917|5911|5917|5911|5917|5911|0
1641962030000|2022-01-12 04:33:50|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|5916.2|5910.2|0
1641962040000|2022-01-12 04:34:00|5916|5910|5917|5911|5917|5911|5916|5910|2
1641962050000|2022-01-12 04:34:10|5917.1|5911.1|5917.5|5911.5|5917.5|5911.5|5917.1|5911.1|0
1641962060000|2022-01-12 04:34:20|5917|5911|5916.5|5910.5|5917|5911|5916.5|5910.5|0
1641962070000|2022-01-12 04:34:30|5916|5910|5916|5910|5916|5910|5916|5910|0
1641962120000|2022-01-12 04:35:20|5916.2|5910.2|5917|5911|5917.5|5911.5|5916.2|5910.2|1
1641962130000|2022-01-12 04:35:30|5917.5|5911.5|5917|5911|5918|5912|5917|5911|0
1641962200000|2022-01-12 04:36:40|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641962210000|2022-01-12 04:36:50|5917|5911|5917.5|5911.5|5917.5|5911.5|5917|5911|0
1641962310000|2022-01-12 04:38:30|||||||||1
1641962320000|2022-01-12 04:38:40|5917|5911|5917|5911|5917|5911|5917|5911|0
1641962330000|2022-01-12 04:38:50|5917.3|5911.3|5917|5911|5917.5|5911.5|5917|5911|0
1641962340000|2022-01-12 04:39:00|5917.3|5911.3|5917.5|5911.5|5917.5|5911.5|5917.3|5911.3|0
1641962350000|2022-01-12 04:39:10|5917.8|5911.8|5918|5912|5918|5912|5917.8|5911.8|0
1641962360000|2022-01-12 04:39:20|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|1
1641962400000|2022-01-12 04:40:00|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|1
1641962440000|2022-01-12 04:40:40|5916.8|5910.8|5917.5|5911.5|5917.5|5911.5|5916.8|5910.8|0
1641962470000|2022-01-12 04:41:10|5917|5911|5916.5|5910.5|5917|5911|5916.5|5910.5|1
1641962650000|2022-01-12 04:44:10|5917|5911|5917|5911|5917|5911|5917|5911|0
1641962680000|2022-01-12 04:44:40|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641962690000|2022-01-12 04:44:50|5917|5911|5917|5911|5917|5911|5917|5911|0
1641962720000|2022-01-12 04:45:20|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641962740000|2022-01-12 04:45:40|5919|5913|5919|5913|5919|5913|5919|5913|1
1641962750000|2022-01-12 04:45:50|5918.6|5912.6|5918|5912|5918.6|5912.6|5918|5912|0
1641962760000|2022-01-12 04:46:00|5917.6|5911.6|5917.1|5911.1|5918|5912|5917|5911|0
1641962770000|2022-01-12 04:46:10|5917|5911|5917|5911|5918|5912|5917|5911|0
1641962780000|2022-01-12 04:46:20|5917.3|5911.3|5918|5912|5918|5912|5917.3|5911.3|0
1641962790000|2022-01-12 04:46:30|5917.6|5911.6|5918|5912|5918|5912|5917.5|5911.5|0
1641962910000|2022-01-12 04:48:30|5917|5911|5917|5911|5917|5911|5917|5911|1
1641963110000|2022-01-12 04:51:50|5916.5|5910.5|5917|5911|5917|5911|5916.5|5910.5|0
1641963130000|2022-01-12 04:52:10|5917.3|5911.3|5917|5911|5917.5|5911.5|5917|5911|1
1641963220000|2022-01-12 04:53:40|5917.5|5911.5|5917|5911|5917.5|5911.5|5917|5911|0
1641963230000|2022-01-12 04:53:50|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641963290000|2022-01-12 04:54:50|5917|5911|5917|5911|5917|5911|5917|5911|0
1641963390000|2022-01-12 04:56:30|5917.3|5911.3|5917|5911|5917.3|5911.3|5917|5911|0
1641963500000|2022-01-12 04:58:20|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641963510000|2022-01-12 04:58:30|5919|5913|5918|5912|5919|5913|5918|5912|3
1641963530000|2022-01-12 04:58:50|||||||||1
1641963540000|2022-01-12 04:59:00|5918.3|5912.3|5918|5912|5918.3|5912.3|5918|5912|0
1641963580000|2022-01-12 04:59:40|5917.5|5911.5|5918|5912|5918|5912|5917.5|5911.5|0
1641963630000|2022-01-12 05:00:30|5917.6|5911.6|5917.5|5911.5|5917.6|5911.6|5917.5|5911.5|0
1641963640000|2022-01-12 05:00:40|5917|5911|5917|5911|5917|5911|5917|5911|0
1641963730000|2022-01-12 05:02:10|5917.5|5911.5|5917|5911|5917.5|5911.5|5917|5911|0
1641963770000|2022-01-12 05:02:50|5916.6|5910.6|5916.5|5910.5|5916.6|5910.6|5916.5|5910.5|0
1641963780000|2022-01-12 05:03:00|5916.8|5910.8|5917|5911|5917|5911|5916.8|5910.8|0
1641963820000|2022-01-12 05:03:40|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641963830000|2022-01-12 05:03:50|5917|5911|5917|5911|5917|5911|5917|5911|0
1641963840000|2022-01-12 05:04:00|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1641963850000|2022-01-12 05:04:10|5917.5|5911.5|5917|5911|5917.5|5911.5|5917|5911|0
1641963870000|2022-01-12 05:04:30|5916.5|5910.5|5917|5911|5917|5911|5916.5|5910.5|0
1641963910000|2022-01-12 05:05:10|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641963980000|2022-01-12 05:06:20|5916|5910|5916.3|5910.3|5916.3|5910.3|5916|5910|0
1641963990000|2022-01-12 05:06:30|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641964180000|2022-01-12 05:09:40|5916.8|5910.8|5917|5911|5917|5911|5916.8|5910.8|0
1641964190000|2022-01-12 05:09:50|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641964210000|2022-01-12 05:10:10|5917|5911|5917.5|5911.5|5917.5|5911.5|5917|5911|1
1641964250000|2022-01-12 05:10:50|5917.1|5911.1|5917|5911|5917.1|5911.1|5917|5911|0
1641964260000|2022-01-12 05:11:00|5917.5|5911.5|5917|5911|5917.5|5911.5|5917|5911|0
1641964290000|2022-01-12 05:11:30|5916.8|5910.8|5916.5|5910.5|5916.8|5910.8|5916.5|5910.5|0
1641964300000|2022-01-12 05:11:40|5916.8|5910.8|5917|5911|5917|5911|5916.8|5910.8|0
1641964320000|2022-01-12 05:12:00|5917.5|5911.5|5916.5|5910.5|5917.5|5911.5|5916.5|5910.5|2
1641964330000|2022-01-12 05:12:10|5916.3|5910.3|5918.6|5912.6|5918.6|5912.6|5916|5910|3
1641964340000|2022-01-12 05:12:20|5919|5913|5919|5913|5919|5913|5919|5913|0
1641964350000|2022-01-12 05:12:30|5919.2|5913.2|5920|5914|5920|5914|5919.2|5913.2|1
1641964360000|2022-01-12 05:12:40|5919.8|5913.8|5919|5913|5919.8|5913.8|5919|5913|2
1641964380000|2022-01-12 05:13:00|5918.6|5912.6|5918|5912|5918.6|5912.6|5918|5912|0
1641964390000|2022-01-12 05:13:10|5917.5|5911.5|5918|5912|5918|5912|5917.5|5911.5|0
1641964430000|2022-01-12 05:13:50|5917.5|5911.5|5918|5912|5918|5912|5917.5|5911.5|0
1641964550000|2022-01-12 05:15:50|5918.3|5912.3|5918.5|5912.5|5918.5|5912.5|5918.3|5912.3|0
1641964590000|2022-01-12 05:16:30|5919.5|5913.5|5919.1|5913.1|5919.5|5913.5|5919.1|5913.1|2
1641964600000|2022-01-12 05:16:40|5919|5913|5919|5913|5919|5913|5919|5913|0
1641964610000|2022-01-12 05:16:50|5918.6|5912.6|5919|5913|5919|5913|5918.6|5912.6|0
1641964820000|2022-01-12 05:20:20|5918.8|5912.8|5917|5911|5918.8|5912.8|5917|5911|2
1641964830000|2022-01-12 05:20:30|5917.3|5911.3|5918|5912|5918|5912|5917.3|5911.3|0
1641964860000|2022-01-12 05:21:00|5917.5|5911.5|5917|5911|5917.5|5911.5|5917|5911|0
1641964900000|2022-01-12 05:21:40|5917.7|5911.7|5918|5912|5918|5912|5917.7|5911.7|0
1641964930000|2022-01-12 05:22:10|5917.5|5911.5|5918|5912|5918|5912|5917.5|5911.5|0
1641965210000|2022-01-12 05:26:50|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641965230000|2022-01-12 05:27:10|5918|5912|5918|5912|5918|5912|5918|5912|0
1641965240000|2022-01-12 05:27:20|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641965270000|2022-01-12 05:27:50|5917|5911|5918.5|5912.5|5918.5|5912.5|5917|5911|1
1641965280000|2022-01-12 05:28:00|5918.1|5912.1|5917.5|5911.5|5918.1|5912.1|5917|5911|1
1641965300000|2022-01-12 05:28:20|5918|5912|5918|5912|5918|5912|5918|5912|0
1641965320000|2022-01-12 05:28:40|5917.6|5911.6|5917.5|5911.5|5917.6|5911.6|5917.5|5911.5|0
1641965330000|2022-01-12 05:28:50|5918|5912|5918|5912|5918|5912|5918|5912|0
1641965400000|2022-01-12 05:30:00|5917.6|5911.6|5917.5|5911.5|5918|5912|5917.5|5911.5|0
1641965410000|2022-01-12 05:30:10|5918.6|5912.6|5917|5911|5918.6|5912.6|5916.5|5910.5|7
1641965420000|2022-01-12 05:30:20|5916.2|5910.2|5917|5911|5917|5911|5916.2|5910.2|2
1641965460000|2022-01-12 05:31:00|5917.5|5911.5|5917.8|5911.8|5917.8|5911.8|5917.5|5911.5|0
1641965470000|2022-01-12 05:31:10|5918|5912|5918.8|5912.8|5918.8|5912.8|5918|5912|0
1641965480000|2022-01-12 05:31:20|5918.3|5912.3|5917|5911|5918.3|5912.3|5917|5911|1
1641965500000|2022-01-12 05:31:40|||||||||1
1641965510000|2022-01-12 05:31:50|5916.5|5910.5|5917|5911|5917|5911|5916.5|5910.5|4
1641965520000|2022-01-12 05:32:00|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641965640000|2022-01-12 05:34:00|5917|5911|5917|5911|5917|5911|5917|5911|0
1641965660000|2022-01-12 05:34:20|5916.6|5910.6|5916.5|5910.5|5916.6|5910.6|5916.5|5910.5|0
1641965700000|2022-01-12 05:35:00|5917|5911|5917.5|5911.5|5917.5|5911.5|5917|5911|1
1641965710000|2022-01-12 05:35:10|5917|5911|5917|5911|5917.5|5911.5|5917|5911|0
1641965720000|2022-01-12 05:35:20|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641965730000|2022-01-12 05:35:30|5916.8|5910.8|5917.5|5911.5|5917.5|5911.5|5916.8|5910.8|0
1641965770000|2022-01-12 05:36:10|5917.8|5911.8|5917.5|5911.5|5918|5912|5917.5|5911.5|0
1641965780000|2022-01-12 05:36:20|5917.8|5911.8|5919|5913|5919|5913|5917.8|5911.8|1
1641965820000|2022-01-12 05:37:00|||||||||1
1641965840000|2022-01-12 05:37:20|5918.1|5912.1|5918|5912|5918.5|5912.5|5918|5912|1
1641965850000|2022-01-12 05:37:30|5918.1|5912.1|5919|5913|5919|5913|5918.1|5912.1|0
1641965860000|2022-01-12 05:37:40|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1641965870000|2022-01-12 05:37:50|5919|5913|5918.5|5912.5|5919|5913|5918.5|5912.5|2
1641965880000|2022-01-12 05:38:00|5918.8|5912.8|5919|5913|5919|5913|5918.8|5912.8|0
1641965900000|2022-01-12 05:38:20|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|1
1641965910000|2022-01-12 05:38:30|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1641965990000|2022-01-12 05:39:50|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641966000000|2022-01-12 05:40:00|5918.5|5912.5|5918.3|5912.3|5918.5|5912.5|5918.3|5912.3|2
1641966080000|2022-01-12 05:41:20|5918.7|5912.7|5918.3|5912.3|5918.8|5912.8|5918.3|5912.3|1
1641966150000|2022-01-12 05:42:30|5918|5912|5917.8|5911.8|5918.3|5912.3|5917.8|5911.8|0
1641966180000|2022-01-12 05:43:00|5917.5|5911.5|5917.3|5911.3|5917.5|5911.5|5917.3|5911.3|0
1641966230000|2022-01-12 05:43:50|5916.5|5910.5|5916.8|5910.8|5916.8|5910.8|5916.1|5910.1|3
1641966240000|2022-01-12 05:44:00|5916.5|5910.5|5916.8|5910.8|5916.8|5910.8|5916.5|5910.5|3
1641966250000|2022-01-12 05:44:10|5917.3|5911.3|5917.3|5911.3|5917.7|5911.7|5917.3|5911.3|0
1641966260000|2022-01-12 05:44:20|5917|5911|5916.5|5910.5|5917|5911|5916.5|5910.5|0
1641966270000|2022-01-12 05:44:30|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1641966280000|2022-01-12 05:44:40|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1641966290000|2022-01-12 05:44:50|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1641966480000|2022-01-12 05:48:00|5912.5|5906.5|5912.5|5906.5|5913|5907|5912.5|5906.5|1
1641966490000|2022-01-12 05:48:10|5913|5907|5912.5|5906.5|5913|5907|5912.5|5906.5|0
1641966510000|2022-01-12 05:48:30|5913|5907|5913.5|5907.5|5913.5|5907.5|5913|5907|2
1641966550000|2022-01-12 05:49:10|||||||||1
1641966560000|2022-01-12 05:49:20|5913.1|5907.1|5913.5|5907.5|5913.5|5907.5|5913.1|5907.1|1
1641966610000|2022-01-12 05:50:10|5913|5907|5913.5|5907.5|5913.5|5907.5|5913|5907|1
1641966670000|2022-01-12 05:51:10|5914|5908|5914|5908|5914|5908|5914|5908|0
1641966690000|2022-01-12 05:51:30|5913.6|5907.6|5915.3|5909.3|5915.3|5909.3|5913.6|5907.6|1
1641966700000|2022-01-12 05:51:40|5914.8|5908.8|5914.5|5908.5|5914.8|5908.8|5914.5|5908.5|0
1641966730000|2022-01-12 05:52:10|5915|5909|5915|5909|5915|5909|5915|5909|0
1641966740000|2022-01-12 05:52:20|5915.3|5909.3|5915.5|5909.5|5915.5|5909.5|5915.3|5909.3|0
1641966760000|2022-01-12 05:52:40|5916|5910|5916.3|5910.3|5916.3|5910.3|5916|5910|1
1641966770000|2022-01-12 05:52:50|5916.7|5910.7|5916.5|5910.5|5916.7|5910.7|5916.5|5910.5|0
1641966780000|2022-01-12 05:53:00|5916.3|5910.3|5915.5|5909.5|5916.3|5910.3|5915.5|5909.5|0
1641966790000|2022-01-12 05:53:10|5915.3|5909.3|5915.5|5909.5|5915.5|5909.5|5915.3|5909.3|0
1641966830000|2022-01-12 05:53:50|5915.8|5909.8|5916.3|5910.3|5916.3|5910.3|5915.8|5909.8|0
1641966860000|2022-01-12 05:54:20|5916.7|5910.7|5916.8|5910.8|5916.8|5910.8|5916.7|5910.7|0
1641966980000|2022-01-12 05:56:20|5916|5910|5915.5|5909.5|5916|5910|5915.5|5909.5|1
1641967020000|2022-01-12 05:57:00|5916|5910|5916|5910|5916|5910|5916|5910|0
1641967030000|2022-01-12 05:57:10|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|1
1641967040000|2022-01-12 05:57:20|5916.5|5910.5|5916.3|5910.3|5916.5|5910.5|5916.3|5910.3|0
1641967050000|2022-01-12 05:57:30|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641967060000|2022-01-12 05:57:40|5917|5911|5917|5911|5917|5911|5917|5911|0
1641967070000|2022-01-12 05:57:50|5916.6|5910.6|5917|5911|5917|5911|5916.5|5910.5|0
1641967090000|2022-01-12 05:58:10|5916.6|5910.6|5916.5|5910.5|5917|5911|5916.5|5910.5|0
1641967100000|2022-01-12 05:58:20|5916.8|5910.8|5917|5911|5917|5911|5916.8|5910.8|0
1641967110000|2022-01-12 05:58:30|5916.6|5910.6|5916.5|5910.5|5916.6|5910.6|5916.5|5910.5|0
1641967130000|2022-01-12 05:58:50|5916.8|5910.8|5917|5911|5917|5911|5916.8|5910.8|0
1641967140000|2022-01-12 05:59:00|5916.6|5910.6|5916.5|5910.5|5916.6|5910.6|5916.5|5910.5|0
1641967180000|2022-01-12 05:59:40|5916.1|5910.1|5915.5|5909.5|5916.1|5910.1|5915.5|5909.5|1
1641967190000|2022-01-12 05:59:50|5915.8|5909.8|5916.5|5910.5|5916.5|5910.5|5915.8|5909.8|0
1641967200000|2022-01-12 06:00:00|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|0
1641967220000|2022-01-12 06:00:20|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641967240000|2022-01-12 06:00:40|5916.8|5910.8|5917.2|5911.2|5917.2|5911.2|5916.8|5910.8|3
1641967260000|2022-01-12 06:01:00|5917.7|5911.7|5917.3|5911.3|5917.7|5911.7|5917.3|5911.3|0
1641967270000|2022-01-12 06:01:10|5917.5|5911.5|5917.3|5911.3|5917.5|5911.5|5917.3|5911.3|0
1641967280000|2022-01-12 06:01:20|5918|5912|5917.3|5911.3|5918|5912|5917.3|5911.3|0
1641967440000|2022-01-12 06:04:00|5917.5|5911.5|5917.6|5911.6|5917.6|5911.6|5917.5|5911.5|0
1641967450000|2022-01-12 06:04:10|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1641967500000|2022-01-12 06:05:00|5917.7|5911.7|5918.2|5912.2|5918.5|5912.5|5917.7|5911.7|1
1641967560000|2022-01-12 06:06:00|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|1
1641967570000|2022-01-12 06:06:10|5918.3|5912.3|5918|5912|5918.3|5912.3|5918|5912|0
1641967590000|2022-01-12 06:06:30|5917.6|5911.6|5917.3|5911.3|5917.6|5911.6|5917.3|5911.3|0
1641967600000|2022-01-12 06:06:40|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641967620000|2022-01-12 06:07:00|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1641967630000|2022-01-12 06:07:10|5917|5911|5916.5|5910.5|5917|5911|5916.5|5910.5|0
1641967640000|2022-01-12 06:07:20|5916.3|5910.3|5916|5910|5916.3|5910.3|5916|5910|0
1641967650000|2022-01-12 06:07:30|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641967700000|2022-01-12 06:08:20|5915.8|5909.8|5914.5|5908.5|5915.8|5909.8|5914.5|5908.5|2
1641967720000|2022-01-12 06:08:40|5915|5909|5915|5909|5915|5909|5915|5909|0
1641967730000|2022-01-12 06:08:50|5914.5|5908.5|5914.1|5908.1|5914.5|5908.5|5914.1|5908.1|0
1641967740000|2022-01-12 06:09:00|5914|5908|5915.5|5909.5|5915.5|5909.5|5914|5908|2
1641967750000|2022-01-12 06:09:10|5915|5909|5915|5909|5915|5909|5915|5909|0
1641967760000|2022-01-12 06:09:20|5915.1|5909.1|5915.5|5909.5|5915.5|5909.5|5915.1|5909.1|0
1641967810000|2022-01-12 06:10:10|5916|5910|5916.5|5910.5|5916.5|5910.5|5916|5910|2
1641967820000|2022-01-12 06:10:20|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|2
1641967830000|2022-01-12 06:10:30|5916.7|5910.7|5916.7|5910.7|5916.8|5910.8|5916.7|5910.7|0
1641967840000|2022-01-12 06:10:40|5916.8|5910.8|5916.8|5910.8|5917.2|5911.2|5916.8|5910.8|0
1641967850000|2022-01-12 06:10:50|5917.2|5911.2|5916.7|5910.7|5917.2|5911.2|5916.7|5910.7|0
1641967860000|2022-01-12 06:11:00|5916.8|5910.8|5916.7|5910.7|5916.8|5910.8|5916.7|5910.7|0
1641967870000|2022-01-12 06:11:10|5916.8|5910.8|5916.7|5910.7|5917.7|5911.7|5916.7|5910.7|0
1641967890000|2022-01-12 06:11:30|5916.8|5910.8|5917.7|5911.7|5917.7|5911.7|5916.8|5910.8|0
1641967900000|2022-01-12 06:11:40|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1641967920000|2022-01-12 06:12:00|5917.7|5911.7|5916.3|5910.3|5917.7|5911.7|5915.8|5909.8|1
1641967930000|2022-01-12 06:12:10|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.5|5909.5|0
1641967940000|2022-01-12 06:12:20|5916|5910|5916.5|5910.5|5916.5|5910.5|5915.8|5909.8|0
1641967950000|2022-01-12 06:12:30|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1641967960000|2022-01-12 06:12:40|5917|5911|5916.8|5910.8|5917|5911|5916.8|5910.8|0
1641967970000|2022-01-12 06:12:50|5916.3|5910.3|5916.8|5910.8|5916.8|5910.8|5916.3|5910.3|0
1641967990000|2022-01-12 06:13:10|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1641968000000|2022-01-12 06:13:20|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1641968010000|2022-01-12 06:13:30|5916.1|5910.1|5916.8|5910.8|5916.8|5910.8|5916.1|5910.1|1
1641968030000|2022-01-12 06:13:50|5917.3|5911.3|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|0
1641968050000|2022-01-12 06:14:10|5916.5|5910.5|5916.3|5910.3|5916.5|5910.5|5916.3|5910.3|0
1641968060000|2022-01-12 06:14:20|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|5916.8|5910.8|0
1641968070000|2022-01-12 06:14:30|5917.2|5911.2|5916.8|5910.8|5917.3|5911.3|5916.8|5910.8|0
1641968110000|2022-01-12 06:15:10|5916.5|5910.5|5916.2|5910.2|5916.5|5910.5|5916.2|5910.2|0
1641968120000|2022-01-12 06:15:20|5916.3|5910.3|5915.8|5909.8|5916.3|5910.3|5915.8|5909.8|0
1641968130000|2022-01-12 06:15:30|5916|5910|5916.8|5910.8|5916.8|5910.8|5916|5910|0
1641968180000|2022-01-12 06:16:20|5916.5|5910.5|5916|5910|5916.5|5910.5|5916|5910|0
1641968200000|2022-01-12 06:16:40|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|0
1641968210000|2022-01-12 06:16:50|5916|5910|5915.8|5909.8|5916|5910|5915.2|5909.2|0
1641968220000|2022-01-12 06:17:00|5916|5910|5916|5910|5916|5910|5916|5910|0
1641968280000|2022-01-12 06:18:00|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641968290000|2022-01-12 06:18:10|5916.8|5910.8|5916.5|5910.5|5917.3|5911.3|5916.5|5910.5|0
1641968300000|2022-01-12 06:18:20|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1641968310000|2022-01-12 06:18:30|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641968330000|2022-01-12 06:18:50|5916.1|5910.1|5916|5910|5916.8|5910.8|5916|5910|0
1641968350000|2022-01-12 06:19:10|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|1
1641968380000|2022-01-12 06:19:40|5914.5|5908.5|5914.5|5908.5|5916|5910|5914.5|5908.5|1
1641968390000|2022-01-12 06:19:50|5914.8|5908.8|5915|5909|5915.5|5909.5|5914.8|5908.8|0
1641968400000|2022-01-12 06:20:00|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1641968410000|2022-01-12 06:20:10|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|0
1641968430000|2022-01-12 06:20:30|5915|5909|5914.5|5908.5|5915|5909|5914.5|5908.5|0
1641968440000|2022-01-12 06:20:40|5915|5909|5915|5909|5915.5|5909.5|5915|5909|0
1641968450000|2022-01-12 06:20:50|5915.5|5909.5|5915|5909|5915.5|5909.5|5915|5909|0
1641968470000|2022-01-12 06:21:10|5915.5|5909.5|5916|5910|5916|5910|5915.5|5909.5|0
1641968480000|2022-01-12 06:21:20|5915.6|5909.6|5915.5|5909.5|5915.6|5909.6|5915.5|5909.5|0
1641968510000|2022-01-12 06:21:50|5916|5910|5915.5|5909.5|5916|5910|5915.5|5909.5|0
1641968520000|2022-01-12 06:22:00|5916|5910|5915.1|5909.1|5916|5910|5915.1|5909.1|117
1641968550000|2022-01-12 06:22:30|5914.7|5908.7|5914.7|5908.7|5915.1|5909.1|5914.7|5908.7|0
1641968560000|2022-01-12 06:22:40|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1641968590000|2022-01-12 06:23:10|5914.2|5908.2|5913.7|5907.7|5914.2|5908.2|5913.7|5907.7|1
1641968640000|2022-01-12 06:24:00|5913.4|5907.4|5911.2|5905.2|5913.4|5907.4|5911.1|5905.1|3
1641968660000|2022-01-12 06:24:20|5910.5|5904.5|5910.2|5904.2|5910.5|5904.5|5910.2|5904.2|0
1641968670000|2022-01-12 06:24:30|5909.2|5903.2|5911.7|5905.7|5911.7|5905.7|5909.2|5903.2|3
1641968680000|2022-01-12 06:24:40|5912.1|5906.1|5912.2|5906.2|5912.7|5906.7|5912.1|5906.1|0
1641968690000|2022-01-12 06:24:50|5911.9|5905.9|5913.2|5907.2|5913.2|5907.2|5911.7|5905.7|1
1641968700000|2022-01-12 06:25:00|5912.2|5906.2|5911.7|5905.7|5912.7|5906.7|5911.7|5905.7|0
1641968720000|2022-01-12 06:25:20|5912.2|5906.2|5911.9|5905.9|5912.2|5906.2|5911.9|5905.9|0
1641968730000|2022-01-12 06:25:30|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|5911.7|5905.7|0
1641968750000|2022-01-12 06:25:50|5911.2|5905.2|5911.2|5905.2|5911.7|5905.7|5911.2|5905.2|0
1641968760000|2022-01-12 06:26:00|5910.9|5904.9|5910.7|5904.7|5911.2|5905.2|5910.2|5904.2|0
1641968770000|2022-01-12 06:26:10|5911.1|5905.1|5911.2|5905.2|5911.2|5905.2|5911.1|5905.1|0
1641968780000|2022-01-12 06:26:20|5910.2|5904.2|5911.2|5905.2|5911.2|5905.2|5910.2|5904.2|3
1641968810000|2022-01-12 06:26:50|5910.2|5904.2|5911.2|5905.2|5911.2|5905.2|5910.2|5904.2|1
1641968820000|2022-01-12 06:27:00|5911.7|5905.7|5911.2|5905.2|5911.7|5905.7|5911.2|5905.2|1
1641968830000|2022-01-12 06:27:10|5910.7|5904.7|5910.2|5904.2|5910.7|5904.7|5910.2|5904.2|3
1641968840000|2022-01-12 06:27:20|5910.6|5904.6|5910.2|5904.2|5910.6|5904.6|5910.2|5904.2|0
1641968870000|2022-01-12 06:27:50|5909.7|5903.7|5909.2|5903.2|5909.7|5903.7|5909.2|5903.2|0
1641968880000|2022-01-12 06:28:00|5909.7|5903.7|5910.2|5904.2|5910.2|5904.2|5909.7|5903.7|1
1641968900000|2022-01-12 06:28:20|5910.6|5904.6|5908.7|5902.7|5910.6|5904.6|5908.7|5902.7|1
1641968910000|2022-01-12 06:28:30|5908.4|5902.4|5908.1|5902.1|5908.4|5902.4|5908.1|5902.1|0
1641968940000|2022-01-12 06:29:00|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1641968950000|2022-01-12 06:29:10|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.6|5900.6|4
1641968960000|2022-01-12 06:29:20|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|2
1641968970000|2022-01-12 06:29:30|5906.1|5900.1|5905.7|5899.7|5906.1|5900.1|5905.7|5899.7|2
1641968980000|2022-01-12 06:29:40|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1641969000000|2022-01-12 06:30:00|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5905.2|5899.2|2
1641969010000|2022-01-12 06:30:10|5906.1|5900.1|5905.2|5899.2|5906.2|5900.2|5905.2|5899.2|0
1641969020000|2022-01-12 06:30:20|5905.5|5899.5|5906.1|5900.1|5906.6|5900.6|5905.5|5899.5|2
1641969030000|2022-01-12 06:30:30|5905.4|5899.4|5904.9|5898.9|5905.4|5899.4|5904.9|5898.9|0
1641969060000|2022-01-12 06:31:00|||||||||1
1641969070000|2022-01-12 06:31:10|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1641969090000|2022-01-12 06:31:30|5905.1|5899.1|5905.4|5899.4|5905.4|5899.4|5905.1|5899.1|4
1641969100000|2022-01-12 06:31:40|5904.9|5898.9|5904.2|5898.2|5904.9|5898.9|5904.2|5898.2|3
1641969110000|2022-01-12 06:31:50|5902.7|5896.7|5903.1|5897.1|5903.1|5897.1|5902.7|5896.7|4
1641969120000|2022-01-12 06:32:00|5903.2|5897.2|5903.9|5897.9|5903.9|5897.9|5903.2|5897.2|0
1641969130000|2022-01-12 06:32:10|5903.7|5897.7|5904.4|5898.4|5904.4|5898.4|5903.2|5897.2|1
1641969140000|2022-01-12 06:32:20|5904|5898|5904.4|5898.4|5904.4|5898.4|5904|5898|1
1641969150000|2022-01-12 06:32:30|5904|5898|5905.2|5899.2|5905.2|5899.2|5904|5898|1
1641969160000|2022-01-12 06:32:40|||||||||1
1641969170000|2022-01-12 06:32:50|5904.7|5898.7|5904.4|5898.4|5905.1|5899.1|5904.4|5898.4|0
1641969180000|2022-01-12 06:33:00|5904.7|5898.7|5905.2|5899.2|5905.2|5899.2|5903.9|5897.9|2
1641969190000|2022-01-12 06:33:10|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1641969200000|2022-01-12 06:33:20|5903.4|5897.4|5903.9|5897.9|5904.4|5898.4|5903.4|5897.4|2
1641969210000|2022-01-12 06:33:30|5904.4|5898.4|5903.9|5897.9|5904.4|5898.4|5903.9|5897.9|1
1641969220000|2022-01-12 06:33:40|5904.2|5898.2|5903.9|5897.9|5904.2|5898.2|5903.9|5897.9|0
1641969240000|2022-01-12 06:34:00|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|5903.4|5897.4|0
1641969250000|2022-01-12 06:34:10|5904.4|5898.4|5905.2|5899.2|5905.2|5899.2|5904.4|5898.4|3
1641969280000|2022-01-12 06:34:40|5904.9|5898.9|5902.6|5896.6|5904.9|5898.9|5902.6|5896.6|3
1641969290000|2022-01-12 06:34:50|5903|5897|5903.7|5897.7|5903.7|5897.7|5903|5897|0
1641969300000|2022-01-12 06:35:00|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|1
1641969330000|2022-01-12 06:35:30|5904.6|5898.6|5904.9|5898.9|5905.2|5899.2|5904.4|5898.4|0
1641969340000|2022-01-12 06:35:40|5904.7|5898.7|5905.2|5899.2|5905.2|5899.2|5904.7|5898.7|0
1641969350000|2022-01-12 06:35:50|5904.9|5898.9|5904.9|5898.9|5905.1|5899.1|5904.9|5898.9|0
1641969360000|2022-01-12 06:36:00|5904.7|5898.7|5905.6|5899.6|5905.6|5899.6|5904.7|5898.7|0
1641969370000|2022-01-12 06:36:10|5905.7|5899.7|5905.4|5899.4|5905.7|5899.7|5905.4|5899.4|0
1641969380000|2022-01-12 06:36:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1641969410000|2022-01-12 06:36:50|5904.9|5898.9|5905.7|5899.7|5905.7|5899.7|5904.9|5898.9|1
1641969420000|2022-01-12 06:37:00|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|0
1641969430000|2022-01-12 06:37:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|0
1641969440000|2022-01-12 06:37:20|5905.2|5899.2|5905.7|5899.7|5905.7|5899.7|5905.2|5899.2|0
1641969450000|2022-01-12 06:37:30|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|1
1641969460000|2022-01-12 06:37:40|5905.7|5899.7|5905.2|5899.2|5905.7|5899.7|5905.2|5899.2|0
1641969470000|2022-01-12 06:37:50|5904.9|5898.9|5903.6|5897.6|5904.9|5898.9|5903.6|5897.6|1
1641969480000|2022-01-12 06:38:00|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|1
1641969490000|2022-01-12 06:38:10|5903|5897|5902.7|5896.7|5903.2|5897.2|5902.2|5896.2|1
1641969500000|2022-01-12 06:38:20|5903.1|5897.1|5904.2|5898.2|5904.2|5898.2|5903.1|5897.1|2
1641969510000|2022-01-12 06:38:30|5904.6|5898.6|5904.2|5898.2|5904.7|5898.7|5904.2|5898.2|0
1641969530000|2022-01-12 06:38:50|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1641969540000|2022-01-12 06:39:00|5904.2|5898.2|5903.7|5897.7|5904.2|5898.2|5903.7|5897.7|0
1641969560000|2022-01-12 06:39:20|5903.4|5897.4|5903.6|5897.6|5903.6|5897.6|5902.7|5896.7|1
1641969570000|2022-01-12 06:39:30|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5903.2|5897.2|0
1641969580000|2022-01-12 06:39:40|5903.2|5897.2|5902.7|5896.7|5903.7|5897.7|5902.7|5896.7|1
1641969590000|2022-01-12 06:39:50|5903.1|5897.1|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|0
1641969600000|2022-01-12 06:40:00|5903.6|5897.6|5903.7|5897.7|5903.7|5897.7|5903.6|5897.6|1
1641969610000|2022-01-12 06:40:10|5904.2|5898.2|5904.6|5898.6|5904.6|5898.6|5904.2|5898.2|2
1641969630000|2022-01-12 06:40:30|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1641969650000|2022-01-12 06:40:50|5904|5898|5902.7|5896.7|5904|5898|5902.7|5896.7|1
1641969660000|2022-01-12 06:41:00|5904|5898|5904|5898|5904|5898|5904|5898|1
1641969670000|2022-01-12 06:41:10|5904.1|5898.1|5900.7|5894.7|5904.1|5898.1|5900.7|5894.7|3
1641969680000|2022-01-12 06:41:20|5901.1|5895.1|5901.2|5895.2|5901.2|5895.2|5901.1|5895.1|0
1641969690000|2022-01-12 06:41:30|5901.4|5895.4|5901.7|5895.7|5901.7|5895.7|5901.4|5895.4|0
1641969700000|2022-01-12 06:41:40|5901.4|5895.4|5899.9|5893.9|5901.4|5895.4|5899.9|5893.9|0
1641969730000|2022-01-12 06:42:10|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|1
1641969740000|2022-01-12 06:42:20|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.4|5894.4|2
1641969750000|2022-01-12 06:42:30|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1641969760000|2022-01-12 06:42:40|5900.7|5894.7|5900.4|5894.4|5900.7|5894.7|5900.4|5894.4|0
1641969770000|2022-01-12 06:42:50|5900|5894|5899.9|5893.9|5900|5894|5899.9|5893.9|0
1641969780000|2022-01-12 06:43:00|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1641969820000|2022-01-12 06:43:40|5900.2|5894.2|5899.7|5893.7|5900.2|5894.2|5899.7|5893.7|0
1641969830000|2022-01-12 06:43:50|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|1
1641969840000|2022-01-12 06:44:00|5899.7|5893.7|5897.7|5891.7|5900.4|5894.4|5897.7|5891.7|5
1641969900000|2022-01-12 06:45:00|||||||||2
1641969920000|2022-01-12 06:45:20|5897.4|5891.4|5896.7|5890.7|5897.4|5891.4|5896.7|5890.7|2
1641969930000|2022-01-12 06:45:30|5895.2|5889.2|5895.7|5889.7|5895.7|5889.7|5895.2|5889.2|3
1641969940000|2022-01-12 06:45:40|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1641969950000|2022-01-12 06:45:50|5896.4|5890.4|5896.2|5890.2|5896.4|5890.4|5896.2|5890.2|0
1641969960000|2022-01-12 06:46:00|5896.6|5890.6|5896.7|5890.7|5896.7|5890.7|5896.6|5890.6|0
1641969970000|2022-01-12 06:46:10|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|3
1641970000000|2022-01-12 06:46:40|5896.2|5890.2|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|0
1641970010000|2022-01-12 06:46:50|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|1
1641970030000|2022-01-12 06:47:10|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|2
1641970040000|2022-01-12 06:47:20|5896.7|5890.7|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|0
1641970050000|2022-01-12 06:47:30|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1641970070000|2022-01-12 06:47:50|5896.9|5890.9|5896.7|5890.7|5896.9|5890.9|5896.7|5890.7|0
1641970080000|2022-01-12 06:48:00|5896.4|5890.4|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|0
1641970090000|2022-01-12 06:48:10|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|0
1641970140000|2022-01-12 06:49:00|5896.1|5890.1|5895.7|5889.7|5896.1|5890.1|5895.7|5889.7|0
1641970150000|2022-01-12 06:49:10|5896.1|5890.1|5896.2|5890.2|5896.2|5890.2|5896.1|5890.1|0
1641970160000|2022-01-12 06:49:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|0
1641970180000|2022-01-12 06:49:40|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5895.7|5889.7|1
1641970190000|2022-01-12 06:49:50|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1641970200000|2022-01-12 06:50:00|5895.9|5889.9|5896.7|5890.7|5896.7|5890.7|5895.7|5889.7|0
1641970230000|2022-01-12 06:50:30|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|1
1641970240000|2022-01-12 06:50:40|5896.1|5890.1|5896.7|5890.7|5896.7|5890.7|5896.1|5890.1|0
1641970260000|2022-01-12 06:51:00|5896.4|5890.4|5896.2|5890.2|5896.4|5890.4|5896.2|5890.2|0
1641970290000|2022-01-12 06:51:30|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1641970300000|2022-01-12 06:51:40|5896.6|5890.6|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|0
1641970310000|2022-01-12 06:51:50|5896.2|5890.2|5897.1|5891.1|5897.1|5891.1|5896.2|5890.2|2
1641970320000|2022-01-12 06:52:00|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1641970330000|2022-01-12 06:52:10|5897.2|5891.2|5897.7|5891.7|5897.7|5891.7|5897.1|5891.1|0
1641970340000|2022-01-12 06:52:20|||||||||1
1641970390000|2022-01-12 06:53:10|5898.2|5892.2|5897.7|5891.7|5898.2|5892.2|5897.7|5891.7|0
1641970410000|2022-01-12 06:53:30|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|1
1641970430000|2022-01-12 06:53:50|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|1
1641970440000|2022-01-12 06:54:00|5897.6|5891.6|5898.2|5892.2|5898.2|5892.2|5897.6|5891.6|1
1641970450000|2022-01-12 06:54:10|||||||||1
1641970470000|2022-01-12 06:54:30|5897.7|5891.7|5898.2|5892.2|5898.2|5892.2|5897.7|5891.7|3
1641970480000|2022-01-12 06:54:40|5897.7|5891.7|5898.2|5892.2|5898.2|5892.2|5897.7|5891.7|2
1641970490000|2022-01-12 06:54:50|5897.7|5891.7|5901.6|5895.6|5901.6|5895.6|5897.7|5891.7|12
1641970500000|2022-01-12 06:55:00|5901.7|5895.7|5902.1|5896.1|5902.1|5896.1|5901.7|5895.7|14
1641970510000|2022-01-12 06:55:10|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|0
1641970520000|2022-01-12 06:55:20|5900.9|5894.9|5900.7|5894.7|5900.9|5894.9|5900.7|5894.7|0
1641970560000|2022-01-12 06:56:00|5900.4|5894.4|5900.1|5894.1|5900.4|5894.4|5899.9|5893.9|0
1641970570000|2022-01-12 06:56:10|5899.9|5893.9|5900.2|5894.2|5900.2|5894.2|5899.7|5893.7|0
1641970580000|2022-01-12 06:56:20|5900.6|5894.6|5900.7|5894.7|5900.7|5894.7|5900.6|5894.6|0
1641970600000|2022-01-12 06:56:40|5901.1|5895.1|5901.2|5895.2|5901.2|5895.2|5901.1|5895.1|0
1641970630000|2022-01-12 06:57:10|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|0
1641970650000|2022-01-12 06:57:30|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|1
1641970690000|2022-01-12 06:58:10|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1641970720000|2022-01-12 06:58:40|5903.7|5897.7|5903.2|5897.2|5903.7|5897.7|5902.7|5896.7|7
1641970750000|2022-01-12 06:59:10|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1641970780000|2022-01-12 06:59:40|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|4
1641970790000|2022-01-12 06:59:50|5904.6|5898.6|5904.2|5898.2|5904.6|5898.6|5904.2|5898.2|0
1641970840000|2022-01-12 07:00:40|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1641970890000|2022-01-12 07:01:30|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|2
1641970970000|2022-01-12 07:02:50|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|1
1641971000000|2022-01-12 07:03:20|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1641971040000|2022-01-12 07:04:00|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1641971060000|2022-01-12 07:04:20|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|1
1641971070000|2022-01-12 07:04:30|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1641971290000|2022-01-12 07:08:10|5904.4|5898.4|5904.2|5898.2|5904.4|5898.4|5904.2|5898.2|1
1641971340000|2022-01-12 07:09:00|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1641971390000|2022-01-12 07:09:50|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|1
1641971400000|2022-01-12 07:10:00|5904.4|5898.4|5904.7|5898.7|5904.7|5898.7|5904.4|5898.4|6
1641971420000|2022-01-12 07:10:20|5905.1|5899.1|5905.2|5899.2|5905.2|5899.2|5905.1|5899.1|0
1641971450000|2022-01-12 07:10:50|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|1
1641971460000|2022-01-12 07:11:00|5906.8|5900.8|5905.7|5899.7|5906.8|5900.8|5905.7|5899.7|3
1641971470000|2022-01-12 07:11:10|5905.9|5899.9|5906.6|5900.6|5906.6|5900.6|5905.9|5899.9|1
1641971480000|2022-01-12 07:11:20|5907|5901|5907.1|5901.1|5907.1|5901.1|5907|5901|0
1641971510000|2022-01-12 07:11:50|||||||||2
1641971520000|2022-01-12 07:12:00|5908.6|5902.6|5910.3|5904.3|5910.3|5904.3|5908.5|5902.5|19
1641971530000|2022-01-12 07:12:10|5909.8|5903.8|5911.5|5905.5|5911.7|5905.7|5909.8|5903.8|16
1641971690000|2022-01-12 07:14:50|5911|5905|5911|5905|5911|5905|5911|5905|0
1641971700000|2022-01-12 07:15:00|5912|5906|5913.1|5907.1|5915|5909|5912|5906|4
1641971710000|2022-01-12 07:15:10|5913|5907|5915.5|5909.5|5915.5|5909.5|5913|5907|5
1641971720000|2022-01-12 07:15:20|5915.1|5909.1|5915|5909|5917|5911|5915|5909|15
1641971760000|2022-01-12 07:16:00|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|0
1641971810000|2022-01-12 07:16:50|5914.8|5908.8|5915|5909|5915|5909|5914.8|5908.8|0
1641971820000|2022-01-12 07:17:00|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.3|5909.3|2
1641971830000|2022-01-12 07:17:10|5916.3|5910.3|5916|5910|5916.3|5910.3|5916|5910|0
1641971840000|2022-01-12 07:17:20|5916.3|5910.3|5916.5|5910.5|5916.5|5910.5|5916.3|5910.3|0
1641971850000|2022-01-12 07:17:30|5916|5910|5915|5909|5916|5910|5915|5909|2
1641971870000|2022-01-12 07:17:50|5914|5908|5914|5908|5914|5908|5914|5908|5
1641971880000|2022-01-12 07:18:00|5914.3|5908.3|5914|5908|5914.3|5908.3|5914|5908|0
1641971920000|2022-01-12 07:18:40|5914.3|5908.3|5915|5909|5915.5|5909.5|5914.3|5908.3|1
1641971930000|2022-01-12 07:18:50|5916|5910|5916|5910|5916|5910|5916|5910|2
1641971970000|2022-01-12 07:19:30|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641971990000|2022-01-12 07:19:50|||||||||1
1641972000000|2022-01-12 07:20:00|5915.5|5909.5|5915.3|5909.3|5915.5|5909.5|5915.3|5909.3|2
1641972010000|2022-01-12 07:20:10|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|0
1641972040000|2022-01-12 07:20:40|5915.8|5909.8|5916|5910|5916|5910|5915.8|5909.8|0
1641972050000|2022-01-12 07:20:50|||||||||1
1641972070000|2022-01-12 07:21:10|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641972100000|2022-01-12 07:21:40|5916|5910|5916|5910|5916|5910|5916|5910|2
1641972130000|2022-01-12 07:22:10|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|0
1641972140000|2022-01-12 07:22:20|5915|5909|5914|5908|5915|5909|5914|5908|1
1641972150000|2022-01-12 07:22:30|5913.6|5907.6|5913.5|5907.5|5913.6|5907.6|5913.5|5907.5|0
1641972160000|2022-01-12 07:22:40|5913.1|5907.1|5912.5|5906.5|5913.1|5907.1|5912.5|5906.5|0
1641972180000|2022-01-12 07:23:00|5914.8|5908.8|5915|5909|5915|5909|5914.8|5908.8|2
1641972200000|2022-01-12 07:23:20|5915.5|5909.5|5916|5910|5916|5910|5915.5|5909.5|2
1641972230000|2022-01-12 07:23:50|||||||||1
1641972240000|2022-01-12 07:24:00|5915.6|5909.6|5916|5910|5916|5910|5915.5|5909.5|6
1641972280000|2022-01-12 07:24:40|5916.1|5910.1|5917.5|5911.5|5917.5|5911.5|5916.1|5910.1|1
1641972300000|2022-01-12 07:25:00|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|1
1641972310000|2022-01-12 07:25:10|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|0
1641972350000|2022-01-12 07:25:50|5915.8|5909.8|5915.3|5909.3|5915.8|5909.8|5915.3|5909.3|2
1641972360000|2022-01-12 07:26:00|5915.7|5909.7|5916|5910|5916|5910|5915.7|5909.7|0
1641972380000|2022-01-12 07:26:20|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|5915.8|5909.8|0
1641972400000|2022-01-12 07:26:40|5916|5910|5916.5|5910.5|5916.5|5910.5|5916|5910|0
1641972410000|2022-01-12 07:26:50|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|5917.3|5911.3|1
1641972420000|2022-01-12 07:27:00|5917|5911|5916.8|5910.8|5917|5911|5916.8|5910.8|0
1641972440000|2022-01-12 07:27:20|5917.3|5911.3|5916.8|5910.8|5917.3|5911.3|5916.5|5910.5|1
1641972450000|2022-01-12 07:27:30|5916|5910|5917.3|5911.3|5917.3|5911.3|5916|5910|0
1641972460000|2022-01-12 07:27:40|5917|5911|5916.5|5910.5|5917|5911|5916.5|5910.5|0
1641972490000|2022-01-12 07:28:10|5917|5911|5918.3|5912.3|5918.3|5912.3|5917|5911|0
1641972500000|2022-01-12 07:28:20|5918.2|5912.2|5917.5|5911.5|5918.2|5912.2|5917.5|5911.5|1
1641972510000|2022-01-12 07:28:30|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1641972530000|2022-01-12 07:28:50|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|0
1641972540000|2022-01-12 07:29:00|5917.3|5911.3|5917.5|5911.5|5917.5|5911.5|5917.3|5911.3|1
1641972570000|2022-01-12 07:29:30|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|1
1641972650000|2022-01-12 07:30:50|||||||||1
1641972670000|2022-01-12 07:31:10|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|1
1641972680000|2022-01-12 07:31:20|5916.3|5910.3|5917|5911|5917.5|5911.5|5916.3|5910.3|3
1641972690000|2022-01-12 07:31:30|5917.3|5911.3|5917.8|5911.8|5917.8|5911.8|5917.3|5911.3|0
1641972700000|2022-01-12 07:31:40|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641972730000|2022-01-12 07:32:10|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1641972750000|2022-01-12 07:32:30|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|0
1641972770000|2022-01-12 07:32:50|5918|5912|5917.8|5911.8|5918|5912|5917.8|5911.8|2
1641972810000|2022-01-12 07:33:30|5918.2|5912.2|5918.3|5912.3|5918.3|5912.3|5918.2|5912.2|0
1641972820000|2022-01-12 07:33:40|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1641972830000|2022-01-12 07:33:50|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|1
1641972880000|2022-01-12 07:34:40|5918.7|5912.7|5919|5913|5919|5913|5918.7|5912.7|0
1641972890000|2022-01-12 07:34:50|5918.8|5912.8|5919|5913|5919|5913|5918.8|5912.8|1
1641972900000|2022-01-12 07:35:00|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641972910000|2022-01-12 07:35:10|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1641972920000|2022-01-12 07:35:20|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|5919.3|5913.3|0
1641972950000|2022-01-12 07:35:50|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|1
1641972960000|2022-01-12 07:36:00|5919.3|5913.3|5919|5913|5919.3|5913.3|5919|5913|0
1641972990000|2022-01-12 07:36:30|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|5918.8|5912.8|0
1641973010000|2022-01-12 07:36:50|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|1
1641973140000|2022-01-12 07:39:00|5919.1|5913.1|5918|5912|5919.1|5913.1|5918|5912|3
1641973150000|2022-01-12 07:39:10|5918.1|5912.1|5919|5913|5919|5913|5918.1|5912.1|2
1641973190000|2022-01-12 07:39:50|5918.6|5912.6|5918.5|5912.5|5918.6|5912.6|5918.5|5912.5|1
1641973280000|2022-01-12 07:41:20|5918|5912|5918|5912|5918|5912|5918|5912|0
1641973310000|2022-01-12 07:41:50|5918.1|5912.1|5919|5913|5919|5913|5918.1|5912.1|2
1641973320000|2022-01-12 07:42:00|5919.5|5913.5|5919|5913|5919.5|5913.5|5919|5913|1
1641973330000|2022-01-12 07:42:10|||||||||1
1641973340000|2022-01-12 07:42:20|5919.3|5913.3|5919|5913|5919.5|5913.5|5919|5913|1
1641973350000|2022-01-12 07:42:30|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|2
1641973430000|2022-01-12 07:43:50|||||||||1
1641973450000|2022-01-12 07:44:10|5919.1|5913.1|5918|5912|5919.1|5913.1|5918|5912|1
1641973460000|2022-01-12 07:44:20|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1641973470000|2022-01-12 07:44:30|5918.8|5912.8|5919|5913|5919|5913|5918.8|5912.8|0
1641973550000|2022-01-12 07:45:50|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|1
1641973560000|2022-01-12 07:46:00|5919.1|5913.1|5918.5|5912.5|5919.1|5913.1|5918.5|5912.5|0
1641973590000|2022-01-12 07:46:30|5918|5912|5918.5|5912.5|5918.5|5912.5|5918|5912|1
1641973600000|2022-01-12 07:46:40|5919|5913|5918.5|5912.5|5919|5913|5918.5|5912.5|0
1641973620000|2022-01-12 07:47:00|5919|5913|5919.1|5913.1|5919.5|5913.5|5919|5913|0
1641973630000|2022-01-12 07:47:10|5919|5913|5919|5913|5919|5913|5919|5913|0
1641973660000|2022-01-12 07:47:40|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|2
1641973670000|2022-01-12 07:47:50|5918.8|5912.8|5919|5913|5919|5913|5918.8|5912.8|0
1641973680000|2022-01-12 07:48:00|5919.3|5913.3|5919.1|5913.1|5919.5|5913.5|5919.1|5913.1|0
1641973690000|2022-01-12 07:48:10|5919|5913|5919.5|5913.5|5919.5|5913.5|5919|5913|1
1641973700000|2022-01-12 07:48:20|5919|5913|5919.5|5913.5|5919.5|5913.5|5919|5913|0
1641973710000|2022-01-12 07:48:30|5919|5913|5919|5913|5919|5913|5919|5913|0
1641973720000|2022-01-12 07:48:40|5919.5|5913.5|5919|5913|5919.5|5913.5|5919|5913|0
1641973730000|2022-01-12 07:48:50|5918.6|5912.6|5918.5|5912.5|5918.6|5912.6|5918.5|5912.5|0
1641973890000|2022-01-12 07:51:30|5918.8|5912.8|5919.5|5913.5|5919.5|5913.5|5918.8|5912.8|1
1641973900000|2022-01-12 07:51:40|5919|5913|5919|5913|5919|5913|5919|5913|0
1641973920000|2022-01-12 07:52:00|5919.5|5913.5|5919|5913|5919.5|5913.5|5919|5913|0
1641973970000|2022-01-12 07:52:50|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1641973980000|2022-01-12 07:53:00|5919.8|5913.8|5919.5|5913.5|5919.8|5913.8|5919.5|5913.5|1
1641973990000|2022-01-12 07:53:10|5919|5913|5919|5913|5919|5913|5919|5913|0
1641974030000|2022-01-12 07:53:50|5918.8|5912.8|5919|5913|5919|5913|5918.8|5912.8|0
1641974040000|2022-01-12 07:54:00|5918.8|5912.8|5918.3|5912.3|5918.8|5912.8|5918.3|5912.3|0
1641974050000|2022-01-12 07:54:10|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|5917.8|5911.8|0
1641974060000|2022-01-12 07:54:20|5917.5|5911.5|5916.3|5910.3|5917.5|5911.5|5916.3|5910.3|4
1641974110000|2022-01-12 07:55:10|5916.8|5910.8|5913|5907|5916.8|5910.8|5913|5907|3
1641974120000|2022-01-12 07:55:20|5912.6|5906.6|5912.5|5906.5|5912.6|5906.6|5912.5|5906.5|0
1641974140000|2022-01-12 07:55:40|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|0
1641974150000|2022-01-12 07:55:50|5911.6|5905.6|5911.5|5905.5|5911.6|5905.6|5911.5|5905.5|0
1641974190000|2022-01-12 07:56:30|5910|5904|5907.6|5901.6|5910|5904|5907.1|5901.1|2
1641974200000|2022-01-12 07:56:40|5907.2|5901.2|5907.8|5901.8|5907.8|5901.8|5907.2|5901.2|0
1641974210000|2022-01-12 07:56:50|5908.2|5902.2|5907|5901|5908.3|5902.3|5907|5901|5
1641974240000|2022-01-12 07:57:20|5908.5|5902.5|5908.5|5902.5|5909|5903|5908.5|5902.5|4
1641974250000|2022-01-12 07:57:30|5909|5903|5909|5903|5909|5903|5909|5903|0
1641974280000|2022-01-12 07:58:00|5910|5904|5910|5904|5910|5904|5910|5904|1
1641974340000|2022-01-12 07:59:00|5909.2|5903.2|5910|5904|5910|5904|5909.2|5903.2|2
1641974350000|2022-01-12 07:59:10|5910.5|5904.5|5910|5904|5910.5|5904.5|5910|5904|20
1641974370000|2022-01-12 07:59:30|5909.5|5903.5|5908|5902|5909.5|5903.5|5908|5902|2
1641974400000|2022-01-12 08:00:00|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1641974410000|2022-01-12 08:00:10|5909|5903|5909|5903|5909|5903|5909|5903|2
1641974440000|2022-01-12 08:00:40|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1641974460000|2022-01-12 08:01:00|5909.8|5903.8|5909.5|5903.5|5909.8|5903.8|5909.5|5903.5|1
1641974470000|2022-01-12 08:01:10|5909|5903|5908|5902|5909|5903|5908|5902|1
1641974520000|2022-01-12 08:02:00|5908.3|5902.3|5908|5902|5908.5|5902.5|5908|5902|0
1641974530000|2022-01-12 08:02:10|5908.5|5902.5|5908|5902|5908.5|5902.5|5907.6|5901.6|0
1641974540000|2022-01-12 08:02:20|5908.5|5902.5|5908|5902|5908.5|5902.5|5908|5902|0
1641974550000|2022-01-12 08:02:30|5907.8|5901.8|5907.5|5901.5|5907.8|5901.8|5907.5|5901.5|0
1641974560000|2022-01-12 08:02:40|5907.1|5901.1|5907.5|5901.5|5907.5|5901.5|5907.1|5901.1|0
1641974570000|2022-01-12 08:02:50|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641974580000|2022-01-12 08:03:00|5907.5|5901.5|5908.5|5902.5|5908.5|5902.5|5907.5|5901.5|0
1641974620000|2022-01-12 08:03:40|5908|5902|5908|5902|5908|5902|5908|5902|0
1641974630000|2022-01-12 08:03:50|5908.5|5902.5|5908|5902|5909.5|5903.5|5908|5902|0
1641974640000|2022-01-12 08:04:00|5907.1|5901.1|5907|5901|5907.1|5901.1|5906|5900|1
1641974700000|2022-01-12 08:05:00|5906.8|5900.8|5907.5|5901.5|5907.5|5901.5|5905.8|5899.8|0
1641974710000|2022-01-12 08:05:10|5907|5901|5906.8|5900.8|5907.5|5901.5|5906.8|5900.8|0
1641974730000|2022-01-12 08:05:30|5906.6|5900.6|5906.5|5900.5|5906.6|5900.6|5906.5|5900.5|1
1641974740000|2022-01-12 08:05:40|5906|5900|5905.6|5899.6|5906|5900|5905.6|5899.6|0
1641974750000|2022-01-12 08:05:50|5905.8|5899.8|5906.5|5900.5|5906.5|5900.5|5905.8|5899.8|0
1641974760000|2022-01-12 08:06:00|5906.1|5900.1|5906|5900|5906.1|5900.1|5906|5900|3
1641974770000|2022-01-12 08:06:10|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906|5900|0
1641974780000|2022-01-12 08:06:20|5906.8|5900.8|5907.5|5901.5|5907.5|5901.5|5906.8|5900.8|3
1641974790000|2022-01-12 08:06:30|5907.1|5901.1|5906|5900|5907.1|5901.1|5906|5900|0
1641974800000|2022-01-12 08:06:40|5906.3|5900.3|5907|5901|5907|5901|5906.3|5900.3|0
1641974830000|2022-01-12 08:07:10|5907.5|5901.5|5909|5903|5909|5903|5907.5|5901.5|1
1641974840000|2022-01-12 08:07:20|5908.6|5902.6|5908|5902|5908.6|5902.6|5908|5902|0
1641974850000|2022-01-12 08:07:30|5907.8|5901.8|5906|5900|5907.8|5901.8|5906|5900|2
1641974870000|2022-01-12 08:07:50|5905.2|5899.2|5904|5898|5905.2|5899.2|5904|5898|0
1641974880000|2022-01-12 08:08:00|5903.5|5897.5|5902|5896|5903.5|5897.5|5902|5896|3
1641974890000|2022-01-12 08:08:10|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1641974910000|2022-01-12 08:08:30|5902|5896|5902|5896|5902|5896|5902|5896|0
1641974930000|2022-01-12 08:08:50|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1641974940000|2022-01-12 08:09:00|5903|5897|5903|5897|5903.5|5897.5|5903|5897|1
1641974980000|2022-01-12 08:09:40|||||||||1
1641975010000|2022-01-12 08:10:10|5903.8|5897.8|5906|5900|5906|5900|5903.8|5897.8|1
1641975050000|2022-01-12 08:10:50|5907.5|5901.5|5907|5901|5907.5|5901.5|5907|5901|1
1641975080000|2022-01-12 08:11:20|5906.5|5900.5|5907|5901|5907|5901|5906.5|5900.5|0
1641975100000|2022-01-12 08:11:40|5909|5903|5909|5903|5909|5903|5909|5903|4
1641975110000|2022-01-12 08:11:50|5909.5|5903.5|5909.5|5903.5|5910.5|5904.5|5909.5|5903.5|2
1641975150000|2022-01-12 08:12:30|5910|5904|5910|5904|5910|5904|5910|5904|5
1641975180000|2022-01-12 08:13:00|||||||||1
1641975220000|2022-01-12 08:13:40|5910.5|5904.5|5910.8|5904.8|5910.8|5904.8|5910.5|5904.5|0
1641975230000|2022-01-12 08:13:50|5911|5905|5911.5|5905.5|5911.5|5905.5|5911|5905|1
1641975270000|2022-01-12 08:14:30|5912|5906|5913.5|5907.5|5913.5|5907.5|5912|5906|3
1641975290000|2022-01-12 08:14:50|5915|5909|5915|5909|5915|5909|5915|5909|1
1641975300000|2022-01-12 08:15:00|5915.3|5909.3|5914.5|5908.5|5915.3|5909.3|5914.5|5908.5|1
1641975310000|2022-01-12 08:15:10|5914.8|5908.8|5915.5|5909.5|5915.6|5909.6|5914.8|5908.8|1
1641975320000|2022-01-12 08:15:20|5916|5910|5916.8|5910.8|5916.8|5910.8|5915.6|5909.6|0
1641975330000|2022-01-12 08:15:30|5917|5911|5917.5|5911.5|5918|5912|5917|5911|2
1641975340000|2022-01-12 08:15:40|5918|5912|5917.5|5911.5|5918|5912|5917.5|5911.5|0
1641975350000|2022-01-12 08:15:50|5918|5912|5917.5|5911.5|5918|5912|5917.5|5911.5|2
1641975360000|2022-01-12 08:16:00|5918|5912|5918|5912|5918|5912|5918|5912|0
1641975390000|2022-01-12 08:16:30|5917.6|5911.6|5917|5911|5917.6|5911.6|5917|5911|0
1641975420000|2022-01-12 08:17:00|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|1
1641975430000|2022-01-12 08:17:10|5915.1|5909.1|5915|5909|5915.1|5909.1|5915|5909|0
1641975480000|2022-01-12 08:18:00|5915.1|5909.1|5915.5|5909.5|5915.5|5909.5|5915|5909|0
1641975490000|2022-01-12 08:18:10|5915.8|5909.8|5916.5|5910.5|5916.5|5910.5|5915.8|5909.8|0
1641975510000|2022-01-12 08:18:30|5916.3|5910.3|5916|5910|5916.3|5910.3|5916|5910|0
1641975520000|2022-01-12 08:18:40|5915|5909|5914.3|5908.3|5915|5909|5914|5908|0
1641975540000|2022-01-12 08:19:00|5913.8|5907.8|5914.3|5908.3|5914.3|5908.3|5913.8|5907.8|0
1641975580000|2022-01-12 08:19:40|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|1
1641975620000|2022-01-12 08:20:20|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641975640000|2022-01-12 08:20:40|||||||||1
1641975660000|2022-01-12 08:21:00|5917|5911|5917|5911|5917|5911|5917|5911|0
1641975700000|2022-01-12 08:21:40|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641975710000|2022-01-12 08:21:50|||||||||1
1641975800000|2022-01-12 08:23:20|5917.8|5911.8|5918|5912|5918|5912|5917.8|5911.8|0
1641975810000|2022-01-12 08:23:30|5917|5911|5917|5911|5917|5911|5917|5911|3
1641975920000|2022-01-12 08:25:20|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641975930000|2022-01-12 08:25:30|5916.1|5910.1|5916|5910|5916.1|5910.1|5916|5910|0
1641975950000|2022-01-12 08:25:50|5916.7|5910.7|5916|5910|5916.7|5910.7|5916|5910|1
1641975960000|2022-01-12 08:26:00|5915.6|5909.6|5914|5908|5915.6|5909.6|5914|5908|1
1641976020000|2022-01-12 08:27:00|5913.5|5907.5|5911|5905|5913.5|5907.5|5911|5905|2
1641976030000|2022-01-12 08:27:10|||||||||1
1641976040000|2022-01-12 08:27:20|||||||||1
1641976070000|2022-01-12 08:27:50|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|3
1641976090000|2022-01-12 08:28:10|5907.4|5901.4|5907.5|5901.5|5907.5|5901.5|5907|5901|0
1641976130000|2022-01-12 08:28:50|5908|5902|5909.5|5903.5|5909.5|5903.5|5908|5902|0
1641976140000|2022-01-12 08:29:00|5908.8|5902.8|5908|5902|5908.8|5902.8|5908|5902|1
1641976170000|2022-01-12 08:29:30|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1641976190000|2022-01-12 08:29:50|5907.8|5901.8|5909|5903|5909|5903|5907.8|5901.8|0
1641976200000|2022-01-12 08:30:00|5911|5905|5911|5905|5911|5905|5910|5904|1
1641976220000|2022-01-12 08:30:20|5911.3|5905.3|5911.5|5905.5|5911.5|5905.5|5911.3|5905.3|0
1641976240000|2022-01-12 08:30:40|5911.8|5905.8|5912|5906|5912|5906|5911.8|5905.8|0
1641976250000|2022-01-12 08:30:50|5912.5|5906.5|5916.8|5910.8|5916.8|5910.8|5912.5|5906.5|3
1641976260000|2022-01-12 08:31:00|5917|5911|5916.5|5910.5|5917.1|5911.1|5916.5|5910.5|1
1641976310000|2022-01-12 08:31:50|5914|5908|5914|5908|5914|5908|5914|5908|1
1641976320000|2022-01-12 08:32:00|5913.5|5907.5|5914|5908|5914|5908|5913.5|5907.5|6
1641976340000|2022-01-12 08:32:20|5914.3|5908.3|5915|5909|5915|5909|5914.3|5908.3|0
1641976350000|2022-01-12 08:32:30|5914|5908|5914|5908|5914|5908|5914|5908|0
1641976370000|2022-01-12 08:32:50|5914.2|5908.2|5915|5909|5916|5910|5914.2|5908.2|3
1641976390000|2022-01-12 08:33:10|5914.5|5908.5|5915|5909|5915|5909|5914|5908|0
1641976470000|2022-01-12 08:34:30|5914.6|5908.6|5914.5|5908.5|5914.6|5908.6|5914.5|5908.5|0
1641976480000|2022-01-12 08:34:40|5914.1|5908.1|5913|5907|5914.1|5908.1|5913|5907|2
1641976490000|2022-01-12 08:34:50|5913.3|5907.3|5913.5|5907.5|5913.5|5907.5|5913.3|5907.3|0
1641976510000|2022-01-12 08:35:10|5913.8|5907.8|5915|5909|5915|5909|5913.8|5907.8|1
1641976520000|2022-01-12 08:35:20|5914.6|5908.6|5914|5908|5914.6|5908.6|5914|5908|0
1641976540000|2022-01-12 08:35:40|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|1
1641976550000|2022-01-12 08:35:50|5910.8|5904.8|5910|5904|5910.8|5904.8|5910|5904|1
1641976560000|2022-01-12 08:36:00|5909.6|5903.6|5908.5|5902.5|5909.6|5903.6|5908.5|5902.5|0
1641976570000|2022-01-12 08:36:10|5909|5903|5909|5903|5910|5904|5909|5903|1
1641976590000|2022-01-12 08:36:30|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|0
1641976610000|2022-01-12 08:36:50|5908.2|5902.2|5908|5902|5908.2|5902.2|5908|5902|2
1641976620000|2022-01-12 08:37:00|||||||||1
1641976640000|2022-01-12 08:37:20|5907.6|5901.6|5907.8|5901.8|5907.8|5901.8|5907.5|5901.5|0
1641976650000|2022-01-12 08:37:30|5908|5902|5908.5|5902.5|5908.5|5902.5|5908|5902|0
1641976680000|2022-01-12 08:38:00|5910|5904|5910.5|5904.5|5911.3|5905.3|5910|5904|2
1641976700000|2022-01-12 08:38:20|5910.8|5904.8|5911|5905|5911|5905|5910.8|5904.8|0
1641976720000|2022-01-12 08:38:40|5911.3|5905.3|5910.8|5904.8|5911.8|5905.8|5910|5904|2
1641976740000|2022-01-12 08:39:00|5910.5|5904.5|5910.8|5904.8|5910.8|5904.8|5910.5|5904.5|0
1641976780000|2022-01-12 08:39:40|5910.5|5904.5|5910.8|5904.8|5910.8|5904.8|5910.5|5904.5|0
1641976800000|2022-01-12 08:40:00|5910.5|5904.5|5910.5|5904.5|5910.8|5904.8|5910.5|5904.5|0
1641976810000|2022-01-12 08:40:10|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|0
1641976820000|2022-01-12 08:40:20|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|5911.3|5905.3|0
1641976840000|2022-01-12 08:40:40|5911.8|5905.8|5914.5|5908.5|5914.5|5908.5|5911.8|5905.8|1
1641976880000|2022-01-12 08:41:20|5914.1|5908.1|5914|5908|5914.1|5908.1|5914|5908|0
1641976900000|2022-01-12 08:41:40|5912.5|5906.5|5912|5906|5912.5|5906.5|5912|5906|2
1641976910000|2022-01-12 08:41:50|5911.5|5905.5|5911|5905|5911.5|5905.5|5911|5905|1
1641976920000|2022-01-12 08:42:00|5912|5906|5912|5906|5912|5906|5912|5906|1
1641976980000|2022-01-12 08:43:00|5912.5|5906.5|5912.1|5906.1|5912.5|5906.5|5912.1|5906.1|0
1641976990000|2022-01-12 08:43:10|5912|5906|5912|5906|5912|5906|5912|5906|0
1641977040000|2022-01-12 08:44:00|5911.5|5905.5|5910.5|5904.5|5911.5|5905.5|5910.5|5904.5|1
1641977050000|2022-01-12 08:44:10|5910|5904|5909|5903|5910|5904|5909|5903|1
1641977060000|2022-01-12 08:44:20|5910|5904|5910|5904|5910|5904|5910|5904|0
1641977080000|2022-01-12 08:44:40|5910.1|5904.1|5910.5|5904.5|5910.5|5904.5|5910.1|5904.1|0
1641977100000|2022-01-12 08:45:00|5910|5904|5910|5904|5910|5904|5910|5904|0
1641977120000|2022-01-12 08:45:20|5910.3|5904.3|5912.1|5906.1|5912.3|5906.3|5910.3|5904.3|1
1641977130000|2022-01-12 08:45:30|5912|5906|5912|5906|5912|5906|5912|5906|0
1641977140000|2022-01-12 08:45:40|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641977160000|2022-01-12 08:46:00|5910|5904|5910|5904|5910|5904|5910|5904|2
1641977210000|2022-01-12 08:46:50|5909.6|5903.6|5909.5|5903.5|5909.6|5903.6|5909.5|5903.5|0
1641977220000|2022-01-12 08:47:00|5910|5904|5910|5904|5910|5904|5910|5904|0
1641977280000|2022-01-12 08:48:00|5910.6|5904.6|5911|5905|5911|5905|5910.6|5904.6|0
1641977290000|2022-01-12 08:48:10|5910|5904|5909.5|5903.5|5910|5904|5909.5|5903.5|1
1641977300000|2022-01-12 08:48:20|5910|5904|5910|5904|5910|5904|5910|5904|0
1641977310000|2022-01-12 08:48:30|5910.1|5904.1|5911|5905|5911|5905|5910.1|5904.1|1
1641977400000|2022-01-12 08:50:00|5912|5906|5912|5906|5912|5906|5912|5906|2
1641977410000|2022-01-12 08:50:10|5912.3|5906.3|5912.5|5906.5|5912.5|5906.5|5912.3|5906.3|0
1641977420000|2022-01-12 08:50:20|5912|5906|5912|5906|5912|5906|5912|5906|0
1641977440000|2022-01-12 08:50:40|5912.1|5906.1|5912.5|5906.5|5912.5|5906.5|5912.1|5906.1|0
1641977450000|2022-01-12 08:50:50|5913.5|5907.5|5916|5910|5916|5910|5913.5|5907.5|5
1641977500000|2022-01-12 08:51:40|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|0
1641977520000|2022-01-12 08:52:00|5917|5911|5917.5|5911.5|5917.5|5911.5|5917|5911|0
1641977540000|2022-01-12 08:52:20|5917.8|5911.8|5919|5913|5919|5913|5917.8|5911.8|2
1641977550000|2022-01-12 08:52:30|5919.5|5913.5|5918.5|5912.5|5919.5|5913.5|5918.5|5912.5|3
1641977560000|2022-01-12 08:52:40|5917.7|5911.7|5919|5913|5919|5913|5917.5|5911.5|1
1641977570000|2022-01-12 08:52:50|5919.5|5913.5|5920.5|5914.5|5920.5|5914.5|5919.5|5913.5|1
1641977580000|2022-01-12 08:53:00|5919.6|5913.6|5919.5|5913.5|5919.6|5913.6|5919.5|5913.5|1
1641977600000|2022-01-12 08:53:20|5919.6|5913.6|5920|5914|5920|5914|5919.6|5913.6|0
1641977610000|2022-01-12 08:53:30|5919.8|5913.8|5919.5|5913.5|5919.8|5913.8|5919.5|5913.5|0
1641977640000|2022-01-12 08:54:00|5920|5914|5920|5914|5920|5914|5920|5914|0
1641977750000|2022-01-12 08:55:50|||||||||6
1641977810000|2022-01-12 08:56:50|||||||||1
1641977880000|2022-01-12 08:58:00|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|1
1641977890000|2022-01-12 08:58:10|5917.9|5911.9|5918.5|5912.5|5918.5|5912.5|5917.9|5911.9|1
1641977940000|2022-01-12 08:59:00|5919|5913|5918.5|5912.5|5919|5913|5918.5|5912.5|2
1641977950000|2022-01-12 08:59:10|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|1
1641978000000|2022-01-12 09:00:00|5916.5|5910.5|5915|5909|5916.5|5910.5|5915|5909|3
1641978010000|2022-01-12 09:00:10|5915.1|5909.1|5916|5910|5916|5910|5915.1|5909.1|1
1641978030000|2022-01-12 09:00:30|5916.4|5910.4|5917|5911|5917|5911|5916.4|5910.4|0
1641978040000|2022-01-12 09:00:40|5917.4|5911.4|5917.5|5911.5|5917.5|5911.5|5917.4|5911.4|0
1641978060000|2022-01-12 09:01:00|5917.6|5911.6|5917.5|5911.5|5917.6|5911.6|5917.5|5911.5|0
1641978070000|2022-01-12 09:01:10|5917.9|5911.9|5918.5|5912.5|5918.5|5912.5|5917.9|5911.9|0
1641978080000|2022-01-12 09:01:20|5919|5913|5919|5913|5919|5913|5919|5913|0
1641978100000|2022-01-12 09:01:40|5918|5912|5918|5912|5918|5912|5917.5|5911.5|2
1641978120000|2022-01-12 09:02:00|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1641978130000|2022-01-12 09:02:10|5918|5912|5917.5|5911.5|5918|5912|5917.5|5911.5|0
1641978140000|2022-01-12 09:02:20|5917.9|5911.9|5918|5912|5918|5912|5917.9|5911.9|0
1641978150000|2022-01-12 09:02:30|5918.4|5912.4|5918.5|5912.5|5918.5|5912.5|5918.4|5912.4|1
1641978170000|2022-01-12 09:02:50|5920.4|5914.4|5923|5917|5923|5917|5920.4|5914.4|2
1641978180000|2022-01-12 09:03:00|5924|5918|5924.6|5918.6|5924.6|5918.6|5924|5918|43
1641978190000|2022-01-12 09:03:10|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|1
1641978230000|2022-01-12 09:03:50|5925|5919|5924.6|5918.6|5925|5919|5924.6|5918.6|5
1641978240000|2022-01-12 09:04:00|5924.5|5918.5|5923.5|5917.5|5924.5|5918.5|5922|5916|4
1641978270000|2022-01-12 09:04:30|5923.9|5917.9|5923.5|5917.5|5923.9|5917.9|5923.5|5917.5|1
1641978280000|2022-01-12 09:04:40|5923|5917|5923|5917|5923|5917|5923|5917|0
1641978290000|2022-01-12 09:04:50|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|0
1641978300000|2022-01-12 09:05:00|5923|5917|5924|5918|5924|5918|5923|5917|0
1641978320000|2022-01-12 09:05:20|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|2
1641978330000|2022-01-12 09:05:30|5922.5|5916.5|5923.5|5917.5|5923.5|5917.5|5922.5|5916.5|0
1641978350000|2022-01-12 09:05:50|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|2
1641978360000|2022-01-12 09:06:00|5922.5|5916.5|5921.5|5915.5|5922.5|5916.5|5921|5915|1
1641978370000|2022-01-12 09:06:10|5921|5915|5921.1|5915.1|5921.1|5915.1|5921|5915|0
1641978380000|2022-01-12 09:06:20|5921|5915|5922|5916|5922|5916|5921|5915|0
1641978420000|2022-01-12 09:07:00|5922.4|5916.4|5922.5|5916.5|5922.5|5916.5|5922.4|5916.4|0
1641978440000|2022-01-12 09:07:20|5923|5917|5922.5|5916.5|5923|5917|5922.5|5916.5|3
1641978460000|2022-01-12 09:07:40|5923|5917|5923.5|5917.5|5923.5|5917.5|5923|5917|0
1641978470000|2022-01-12 09:07:50|5923|5917|5921|5915|5923|5917|5921|5915|3
1641978500000|2022-01-12 09:08:20|5920.5|5914.5|5920.5|5914.5|5921|5915|5920.5|5914.5|0
1641978510000|2022-01-12 09:08:30|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|0
1641978520000|2022-01-12 09:08:40|5921|5915|5921|5915|5921|5915|5921|5915|0
1641978530000|2022-01-12 09:08:50|5919.9|5913.9|5918.9|5912.9|5919.9|5913.9|5918.9|5912.9|1
1641978600000|2022-01-12 09:10:00|5918.7|5912.7|5917|5911|5918.7|5912.7|5917|5911|5
1641978680000|2022-01-12 09:11:20|5916.6|5910.6|5916.5|5910.5|5916.6|5910.6|5916.5|5910.5|0
1641978740000|2022-01-12 09:12:20|5916.1|5910.1|5916.9|5910.9|5916.9|5910.9|5916.1|5910.1|1
1641978750000|2022-01-12 09:12:30|5916.5|5910.5|5916.4|5910.4|5916.5|5910.5|5916.4|5910.4|0
1641978760000|2022-01-12 09:12:40|5916.7|5910.7|5916.4|5910.4|5916.9|5910.9|5916.4|5910.4|1
1641978770000|2022-01-12 09:12:50|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5
1641978800000|2022-01-12 09:13:20|5917.2|5911.2|5917.4|5911.4|5917.4|5911.4|5917.2|5911.2|1
1641978830000|2022-01-12 09:13:50|5918|5912|5918|5912|5918|5912|5918|5912|2
1641978890000|2022-01-12 09:14:50|5918.5|5912.5|5917|5911|5918.5|5912.5|5917|5911|0
1641978900000|2022-01-12 09:15:00|5917.4|5911.4|5917.5|5911.5|5917.5|5911.5|5917.4|5911.4|0
1641978910000|2022-01-12 09:15:10|5917|5911|5917.4|5911.4|5917.4|5911.4|5917|5911|0
1641978920000|2022-01-12 09:15:20|5917|5911|5917|5911|5917|5911|5917|5911|0
1641978950000|2022-01-12 09:15:50|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1641978960000|2022-01-12 09:16:00|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1641978990000|2022-01-12 09:16:30|5918|5912|5918.5|5912.5|5918.5|5912.5|5918|5912|2
1641979100000|2022-01-12 09:18:20|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|10
1641979120000|2022-01-12 09:18:40|5917|5911|5917|5911|5917|5911|5917|5911|0
1641979130000|2022-01-12 09:18:50|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|2
1641979140000|2022-01-12 09:19:00|5917|5911|5917.5|5911.5|5917.5|5911.5|5917|5911|0
1641979170000|2022-01-12 09:19:30|5917.9|5911.9|5918.5|5912.5|5918.5|5912.5|5917.9|5911.9|1
1641979190000|2022-01-12 09:19:50|5919|5913|5919|5913|5919|5913|5919|5913|7
1641979200000|2022-01-12 09:20:00|||||||||2
1641979220000|2022-01-12 09:20:20|||||||||2
1641979260000|2022-01-12 09:21:00|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|4
1641979280000|2022-01-12 09:21:20|5919|5913|5919|5913|5919|5913|5919|5913|0
1641979290000|2022-01-12 09:21:30|5918.6|5912.6|5918.5|5912.5|5918.6|5912.6|5918.5|5912.5|2
1641979320000|2022-01-12 09:22:00|5918|5912|5918.5|5912.5|5918.5|5912.5|5918|5912|1
1641979340000|2022-01-12 09:22:20|5919|5913|5919|5913|5919|5913|5919|5913|0
1641979360000|2022-01-12 09:22:40|||||||||4
1641979380000|2022-01-12 09:23:00|||||||||1
1641979390000|2022-01-12 09:23:10|||||||||2
1641979440000|2022-01-12 09:24:00|5918.5|5912.5|5919|5913|5919|5913|5918.5|5912.5|6
1641979450000|2022-01-12 09:24:10|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|1
1641979470000|2022-01-12 09:24:30|5919|5913|5919|5913|5919|5913|5919|5913|0
1641979500000|2022-01-12 09:25:00|5918.5|5912.5|5919|5913|5919|5913|5918.5|5912.5|4
1641979510000|2022-01-12 09:25:10|||||||||2
1641979560000|2022-01-12 09:26:00|||||||||1
1641979600000|2022-01-12 09:26:40|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|1
1641979620000|2022-01-12 09:27:00|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|2
1641979680000|2022-01-12 09:28:00|5916|5910|5916.5|5910.5|5916.5|5910.5|5916|5910|0
1641979690000|2022-01-12 09:28:10|5916.9|5910.9|5916.5|5910.5|5916.9|5910.9|5916.5|5910.5|2
1641979710000|2022-01-12 09:28:30|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|4
1641979720000|2022-01-12 09:28:40|5916|5910|5915.5|5909.5|5916|5910|5915.5|5909.5|0
1641979740000|2022-01-12 09:29:00|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|13
1641979760000|2022-01-12 09:29:20|||||||||3
1641979800000|2022-01-12 09:30:00|5913.2|5907.2|5913.1|5907.1|5913.2|5907.2|5913.1|5907.1|5
1641979810000|2022-01-12 09:30:10|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|3
1641979830000|2022-01-12 09:30:30|||||||||3
1641979850000|2022-01-12 09:30:50|5914.1|5908.1|5915.1|5909.1|5915.1|5909.1|5913.7|5907.7|3
1641979870000|2022-01-12 09:31:10|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|1
1641979920000|2022-01-12 09:32:00|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|2
1641979930000|2022-01-12 09:32:10|5913.2|5907.2|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|0
1641979940000|2022-01-12 09:32:20|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1641979950000|2022-01-12 09:32:30|||||||||1
1641979970000|2022-01-12 09:32:50|||||||||1
1641979990000|2022-01-12 09:33:10|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|1
1641980000000|2022-01-12 09:33:20|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1641980010000|2022-01-12 09:33:30|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|1
1641980040000|2022-01-12 09:34:00|5913.4|5907.4|5913.2|5907.2|5913.4|5907.4|5913.2|5907.2|3
1641980050000|2022-01-12 09:34:10|||||||||1
1641980070000|2022-01-12 09:34:30|5913.4|5907.4|5913.7|5907.7|5913.7|5907.7|5913.4|5907.4|1
1641980100000|2022-01-12 09:35:00|5913.4|5907.4|5913.2|5907.2|5913.4|5907.4|5913.2|5907.2|0
1641980110000|2022-01-12 09:35:10|||||||||2
1641980150000|2022-01-12 09:35:50|5914.6|5908.6|5914.2|5908.2|5914.6|5908.6|5914.2|5908.2|6
1641980160000|2022-01-12 09:36:00|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|0
1641980210000|2022-01-12 09:36:50|5914.1|5908.1|5913.2|5907.2|5914.1|5908.1|5913.2|5907.2|2
1641980250000|2022-01-12 09:37:30|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|5913.7|5907.7|1
1641980260000|2022-01-12 09:37:40|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1641980280000|2022-01-12 09:38:00|||||||||2
1641980290000|2022-01-12 09:38:10|||||||||5
1641980300000|2022-01-12 09:38:20|||||||||3
1641980330000|2022-01-12 09:38:50|5912.5|5906.5|5913.4|5907.4|5913.4|5907.4|5912.5|5906.5|9
1641980340000|2022-01-12 09:39:00|||||||||3
1641980370000|2022-01-12 09:39:30|5912.6|5906.6|5912.4|5906.4|5912.6|5906.6|5912.4|5906.4|0
1641980380000|2022-01-12 09:39:40|5911.6|5905.6|5908.1|5902.1|5911.6|5905.6|5908.1|5902.1|21
1641980390000|2022-01-12 09:39:50|5908.2|5902.2|5908.7|5902.7|5908.7|5902.7|5908.2|5902.2|2
1641980400000|2022-01-12 09:40:00|5908.6|5902.6|5908.7|5902.7|5908.7|5902.7|5908.1|5902.1|1
1641980410000|2022-01-12 09:40:10|5909|5903|5908.6|5902.6|5909.1|5903.1|5908.6|5902.6|2
1641980430000|2022-01-12 09:40:30|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5908.7|5902.7|0
1641980440000|2022-01-12 09:40:40|5909.4|5903.4|5910.1|5904.1|5910.1|5904.1|5909.4|5903.4|1
1641980450000|2022-01-12 09:40:50|5910.2|5904.2|5910.6|5904.6|5910.6|5904.6|5910.2|5904.2|6
1641980480000|2022-01-12 09:41:20|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|0
1641980510000|2022-01-12 09:41:50|5911|5905|5910.1|5904.1|5911|5905|5910.1|5904.1|1
1641980520000|2022-01-12 09:42:00|5909.3|5903.3|5902.9|5896.9|5909.3|5903.3|5902.7|5896.7|7
1641980530000|2022-01-12 09:42:10|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|2
1641980540000|2022-01-12 09:42:20|5903.1|5897.1|5903.2|5897.2|5903.7|5897.7|5903.1|5897.1|1
1641980550000|2022-01-12 09:42:30|5903|5897|5903.6|5897.6|5903.6|5897.6|5903|5897|0
1641980560000|2022-01-12 09:42:40|||||||||1
1641980570000|2022-01-12 09:42:50|5903.7|5897.7|5904.6|5898.6|5904.6|5898.6|5903.7|5897.7|0
1641980580000|2022-01-12 09:43:00|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|2
1641980590000|2022-01-12 09:43:10|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1641980600000|2022-01-12 09:43:20|5905.7|5899.7|5906.6|5900.6|5906.6|5900.6|5905.6|5899.6|1
1641980620000|2022-01-12 09:43:40|5906.7|5900.7|5907.6|5901.6|5907.6|5901.6|5906.6|5900.6|5
1641980630000|2022-01-12 09:43:50|5908.2|5902.2|5908.1|5902.1|5908.2|5902.2|5908.1|5902.1|3
1641980640000|2022-01-12 09:44:00|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.1|5902.1|5
1641980650000|2022-01-12 09:44:10|5909|5903|5909.2|5903.2|5909.6|5903.6|5909|5903|0
1641980660000|2022-01-12 09:44:20|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|1
1641980700000|2022-01-12 09:45:00|5910.1|5904.1|5911.1|5905.1|5911.1|5905.1|5910.1|5904.1|2
1641980710000|2022-01-12 09:45:10|5911.2|5905.2|5912.1|5906.1|5912.1|5906.1|5911.1|5905.1|0
1641980720000|2022-01-12 09:45:20|5911.4|5905.4|5910.1|5904.1|5911.4|5905.4|5910.1|5904.1|3
1641980740000|2022-01-12 09:45:40|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|1
1641980750000|2022-01-12 09:45:50|5910.2|5904.2|5910.1|5904.1|5910.2|5904.2|5910.1|5904.1|0
1641980760000|2022-01-12 09:46:00|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.2|5904.2|0
1641980770000|2022-01-12 09:46:10|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|1
1641980780000|2022-01-12 09:46:20|5909.2|5903.2|5909.1|5903.1|5909.2|5903.2|5909.1|5903.1|0
1641980810000|2022-01-12 09:46:50|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|1
1641980820000|2022-01-12 09:47:00|5907.1|5901.1|5906.6|5900.6|5907.2|5901.2|5906.6|5900.6|0
1641980830000|2022-01-12 09:47:10|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|0
1641980840000|2022-01-12 09:47:20|5907.2|5901.2|5902.2|5896.2|5907.6|5901.6|5902.2|5896.2|7
1641980850000|2022-01-12 09:47:30|5901.5|5895.5|5902.7|5896.7|5902.7|5896.7|5901.5|5895.5|1
1641980860000|2022-01-12 09:47:40|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|0
1641980870000|2022-01-12 09:47:50|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1641980880000|2022-01-12 09:48:00|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5901.7|5895.7|2
1641980900000|2022-01-12 09:48:20|5901.7|5895.7|5902.2|5896.2|5902.2|5896.2|5900.6|5894.6|1
1641980940000|2022-01-12 09:49:00|5901.7|5895.7|5900.7|5894.7|5901.7|5895.7|5900.7|5894.7|3
1641980960000|2022-01-12 09:49:20|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1641981000000|2022-01-12 09:50:00|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.2|5894.2|3
1641981010000|2022-01-12 09:50:10|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5901.2|5895.2|0
1641981020000|2022-01-12 09:50:20|5902.1|5896.1|5904.1|5898.1|5904.1|5898.1|5902.1|5896.1|4
1641981030000|2022-01-12 09:50:30|5905.1|5899.1|5905.6|5899.6|5905.6|5899.6|5905.1|5899.1|7
1641981040000|2022-01-12 09:50:40|5905.1|5899.1|5906.1|5900.1|5906.6|5900.6|5905.1|5899.1|2
1641981060000|2022-01-12 09:51:00|5906.6|5900.6|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|0
1641981080000|2022-01-12 09:51:20|5906.6|5900.6|5907.1|5901.1|5907.1|5901.1|5906.6|5900.6|3
1641981090000|2022-01-12 09:51:30|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1641981100000|2022-01-12 09:51:40|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1641981110000|2022-01-12 09:51:50|5906.6|5900.6|5903.2|5897.2|5906.6|5900.6|5903.2|5897.2|9
1641981130000|2022-01-12 09:52:10|5902.9|5896.9|5902.4|5896.4|5902.9|5896.9|5902.4|5896.4|1
1641981140000|2022-01-12 09:52:20|5902.6|5896.6|5903.2|5897.2|5903.2|5897.2|5902.6|5896.6|3
1641981160000|2022-01-12 09:52:40|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|0
1641981180000|2022-01-12 09:53:00|5903.2|5897.2|5902.9|5896.9|5903.2|5897.2|5902.9|5896.9|0
1641981190000|2022-01-12 09:53:10|5903.2|5897.2|5902.9|5896.9|5903.2|5897.2|5902.9|5896.9|0
1641981210000|2022-01-12 09:53:30|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|1
1641981220000|2022-01-12 09:53:40|5904.7|5898.7|5903.4|5897.4|5905.2|5899.2|5903.2|5897.2|3
1641981230000|2022-01-12 09:53:50|5903|5897|5902.9|5896.9|5903.4|5897.4|5902.9|5896.9|0
1641981240000|2022-01-12 09:54:00|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5902.9|5896.9|5
1641981260000|2022-01-12 09:54:20|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|1
1641981270000|2022-01-12 09:54:30|5903.2|5897.2|5902.9|5896.9|5903.2|5897.2|5902.9|5896.9|0
1641981280000|2022-01-12 09:54:40|5902.5|5896.5|5902.4|5896.4|5902.5|5896.5|5902.4|5896.4|0
1641981300000|2022-01-12 09:55:00|||||||||1
1641981320000|2022-01-12 09:55:20|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5902.9|5896.9|1
1641981330000|2022-01-12 09:55:30|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|2
1641981360000|2022-01-12 09:56:00|5902.2|5896.2|5901.7|5895.7|5902.2|5896.2|5901.7|5895.7|1
1641981380000|2022-01-12 09:56:20|5900.2|5894.2|5899.2|5893.2|5900.2|5894.2|5899.2|5893.2|7
1641981390000|2022-01-12 09:56:30|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|1
1641981410000|2022-01-12 09:56:50|5899.4|5893.4|5899.7|5893.7|5899.7|5893.7|5899.4|5893.4|1
1641981420000|2022-01-12 09:57:00|5899.9|5893.9|5899.7|5893.7|5899.9|5893.9|5899.7|5893.7|0
1641981440000|2022-01-12 09:57:20|||||||||4
1641981450000|2022-01-12 09:57:30|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|0
1641981460000|2022-01-12 09:57:40|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1641981470000|2022-01-12 09:57:50|5899.9|5893.9|5899.7|5893.7|5899.9|5893.9|5899.7|5893.7|0
1641981490000|2022-01-12 09:58:10|5900.1|5894.1|5897.7|5891.7|5900.2|5894.2|5897.2|5891.2|35
1641981500000|2022-01-12 09:58:20|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1641981510000|2022-01-12 09:58:30|||||||||1
1641981520000|2022-01-12 09:58:40|5897.2|5891.2|5897.2|5891.2|5899.2|5893.2|5897.2|5891.2|17
1641981540000|2022-01-12 09:59:00|5897.7|5891.7|5898.2|5892.2|5898.2|5892.2|5897.7|5891.7|2
1641981550000|2022-01-12 09:59:10|5898.1|5892.1|5897.7|5891.7|5898.1|5892.1|5897.7|5891.7|0
1641981560000|2022-01-12 09:59:20|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|0
1641981590000|2022-01-12 09:59:50|5897.2|5891.2|5898.7|5892.7|5898.7|5892.7|5897.2|5891.2|1
1641981600000|2022-01-12 10:00:00|5899.1|5893.1|5898.7|5892.7|5899.1|5893.1|5898.7|5892.7|1
1641981640000|2022-01-12 10:00:40|5899.1|5893.1|5897.7|5891.7|5899.1|5893.1|5897.7|5891.7|2
1641981660000|2022-01-12 10:01:00|5897.4|5891.4|5897.7|5891.7|5897.7|5891.7|5896.7|5890.7|4
1641981670000|2022-01-12 10:01:10|5897.6|5891.6|5897.1|5891.1|5897.6|5891.6|5897.1|5891.1|0
1641981680000|2022-01-12 10:01:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1641981700000|2022-01-12 10:01:40|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641981710000|2022-01-12 10:01:50|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1641981720000|2022-01-12 10:02:00|5896.4|5890.4|5895.7|5889.7|5896.7|5890.7|5895.7|5889.7|1
1641981740000|2022-01-12 10:02:20|5895.2|5889.2|5893.7|5887.7|5895.2|5889.2|5893.7|5887.7|6
1641981750000|2022-01-12 10:02:30|5893.4|5887.4|5895.7|5889.7|5895.7|5889.7|5893.4|5887.4|1
1641981760000|2022-01-12 10:02:40|5895.2|5889.2|5894.2|5888.2|5895.2|5889.2|5894.2|5888.2|2
1641981770000|2022-01-12 10:02:50|5894.6|5888.6|5895.6|5889.6|5895.6|5889.6|5894.6|5888.6|2
1641981780000|2022-01-12 10:03:00|5895.7|5889.7|5894.7|5888.7|5895.7|5889.7|5894.7|5888.7|0
1641981810000|2022-01-12 10:03:30|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1641981820000|2022-01-12 10:03:40|5893.9|5887.9|5893.7|5887.7|5893.9|5887.9|5893.2|5887.2|2
1641981830000|2022-01-12 10:03:50|5894.1|5888.1|5894.2|5888.2|5894.2|5888.2|5894.1|5888.1|0
1641981840000|2022-01-12 10:04:00|5893.9|5887.9|5893.2|5887.2|5893.9|5887.9|5892.7|5886.7|5
1641981850000|2022-01-12 10:04:10|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|1
1641981890000|2022-01-12 10:04:50|5893.4|5887.4|5893.2|5887.2|5893.4|5887.4|5893.2|5887.2|1
1641981900000|2022-01-12 10:05:00|5894.2|5888.2|5894.7|5888.7|5894.7|5888.7|5894.2|5888.2|0
1641981920000|2022-01-12 10:05:20|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|2
1641981960000|2022-01-12 10:06:00|5893.5|5887.5|5894.2|5888.2|5894.2|5888.2|5893.5|5887.5|4
1641982010000|2022-01-12 10:06:50|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|1
1641982020000|2022-01-12 10:07:00|5893.2|5887.2|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|1
1641982030000|2022-01-12 10:07:10|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|3
1641982040000|2022-01-12 10:07:20|5891.2|5885.2|5891.7|5885.7|5891.7|5885.7|5890.5|5884.5|3
1641982060000|2022-01-12 10:07:40|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1641982070000|2022-01-12 10:07:50|5890.9|5884.9|5891.4|5885.4|5891.4|5885.4|5890.9|5884.9|1
1641982110000|2022-01-12 10:08:30|5891.7|5885.7|5890.9|5884.9|5891.7|5885.7|5890.9|5884.9|0
1641982130000|2022-01-12 10:08:50|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1641982140000|2022-01-12 10:09:00|5890.9|5884.9|5891.7|5885.7|5891.7|5885.7|5890.7|5884.7|8
1641982160000|2022-01-12 10:09:20|5891.4|5885.4|5891.7|5885.7|5891.7|5885.7|5891.4|5885.4|4
1641982200000|2022-01-12 10:10:00|5888.1|5882.1|5889.2|5883.2|5889.2|5883.2|5888.1|5882.1|11
1641982210000|2022-01-12 10:10:10|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|2
1641982250000|2022-01-12 10:10:50|5889.9|5883.9|5889.7|5883.7|5889.9|5883.9|5889.7|5883.7|0
1641982260000|2022-01-12 10:11:00|5889.8|5883.8|5888.1|5882.1|5889.8|5883.8|5888.1|5882.1|1
1641982280000|2022-01-12 10:11:20|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.3|5881.3|4
1641982310000|2022-01-12 10:11:50|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|2
1641982320000|2022-01-12 10:12:00|5888|5882|5888|5882|5888|5882|5888|5882|1
1641982330000|2022-01-12 10:12:10|5888.1|5882.1|5889.1|5883.1|5889.1|5883.1|5888.1|5882.1|1
1641982340000|2022-01-12 10:12:20|5888.3|5882.3|5888.4|5882.4|5888.4|5882.4|5887.4|5881.4|2
1641982400000|2022-01-12 10:13:20|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1641982410000|2022-01-12 10:13:30|5888.4|5882.4|5888.3|5882.3|5888.4|5882.4|5888.3|5882.3|0
1641982430000|2022-01-12 10:13:50|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|4
1641982440000|2022-01-12 10:14:00|5888.4|5882.4|5888.8|5882.8|5888.8|5882.8|5888.4|5882.4|1
1641982480000|2022-01-12 10:14:40|5887.4|5881.4|5886.8|5880.8|5887.4|5881.4|5886.3|5880.3|6
1641982490000|2022-01-12 10:14:50|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|0
1641982500000|2022-01-12 10:15:00|5885.3|5879.3|5881.3|5875.3|5885.3|5879.3|5881.3|5875.3|41
1641982510000|2022-01-12 10:15:10|5881.8|5875.8|5881.8|5875.8|5882.3|5876.3|5881.8|5875.8|3
1641982520000|2022-01-12 10:15:20|5881.3|5875.3|5881.5|5875.5|5881.5|5875.5|5881.3|5875.3|1
1641982530000|2022-01-12 10:15:30|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1641982550000|2022-01-12 10:15:50|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.4|5875.4|0
1641982560000|2022-01-12 10:16:00|5882.3|5876.3|5880.8|5874.8|5882.3|5876.3|5880.8|5874.8|1
1641982600000|2022-01-12 10:16:40|5880.3|5874.3|5879.9|5873.9|5880.8|5874.8|5879.9|5873.9|0
1641982610000|2022-01-12 10:16:50|5880.4|5874.4|5880.3|5874.3|5880.4|5874.4|5880.3|5874.3|0
1641982620000|2022-01-12 10:17:00|5880.8|5874.8|5881.3|5875.3|5881.3|5875.3|5879.4|5873.4|5
1641982630000|2022-01-12 10:17:10|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|0
1641982660000|2022-01-12 10:17:40|||||||||1
1641982670000|2022-01-12 10:17:50|5881.4|5875.4|5881.8|5875.8|5881.8|5875.8|5881.4|5875.4|1
1641982680000|2022-01-12 10:18:00|5882.1|5876.1|5881.8|5875.8|5882.1|5876.1|5881.8|5875.8|0
1641982690000|2022-01-12 10:18:10|5883.8|5877.8|5884.3|5878.3|5884.3|5878.3|5883.8|5877.8|1
1641982700000|2022-01-12 10:18:20|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1641982710000|2022-01-12 10:18:30|5884.1|5878.1|5883.9|5877.9|5884.3|5878.3|5883.9|5877.9|1
1641982720000|2022-01-12 10:18:40|5883.8|5877.8|5883.8|5877.8|5884.4|5878.4|5883.8|5877.8|0
1641982730000|2022-01-12 10:18:50|5883.4|5877.4|5883.3|5877.3|5883.4|5877.4|5883.3|5877.3|0
1641982740000|2022-01-12 10:19:00|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|6
1641982750000|2022-01-12 10:19:10|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1641982760000|2022-01-12 10:19:20|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|0
1641982790000|2022-01-12 10:19:50|5881.9|5875.9|5881.8|5875.8|5881.9|5875.9|5881.4|5875.4|0
1641982800000|2022-01-12 10:20:00|5881.4|5875.4|5880.9|5874.9|5881.4|5875.4|5880.9|5874.9|0
1641982810000|2022-01-12 10:20:10|5881.3|5875.3|5881.8|5875.8|5881.8|5875.8|5881.3|5875.3|1
1641982830000|2022-01-12 10:20:30|5882.1|5876.1|5882.3|5876.3|5882.3|5876.3|5881.8|5875.8|0
1641982850000|2022-01-12 10:20:50|5882.9|5876.9|5882.3|5876.3|5882.9|5876.9|5882.3|5876.3|0
1641982860000|2022-01-12 10:21:00|5882.9|5876.9|5883.8|5877.8|5883.9|5877.9|5882.9|5876.9|1
1641982880000|2022-01-12 10:21:20|5884.4|5878.4|5883.4|5877.4|5884.4|5878.4|5883.4|5877.4|1
1641982900000|2022-01-12 10:21:40|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1641982920000|2022-01-12 10:22:00|5883.3|5877.3|5882.9|5876.9|5883.3|5877.3|5882.8|5876.8|0
1641982930000|2022-01-12 10:22:10|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1641982940000|2022-01-12 10:22:20|5882.3|5876.3|5883.3|5877.3|5883.6|5877.6|5882.3|5876.3|2
1641982960000|2022-01-12 10:22:40|5882.9|5876.9|5882.8|5876.8|5882.9|5876.9|5882.8|5876.8|0
1641982980000|2022-01-12 10:23:00|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1641982990000|2022-01-12 10:23:10|5883.4|5877.4|5883.8|5877.8|5884.8|5878.8|5883.4|5877.4|2
1641983000000|2022-01-12 10:23:20|5884|5878|5884.4|5878.4|5884.4|5878.4|5884|5878|0
1641983060000|2022-01-12 10:24:20|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1641983070000|2022-01-12 10:24:30|5884.4|5878.4|5883.9|5877.9|5884.4|5878.4|5883.9|5877.9|0
1641983110000|2022-01-12 10:25:10|5884.4|5878.4|5884.9|5878.9|5884.9|5878.9|5884.4|5878.4|1
1641983120000|2022-01-12 10:25:20|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.4|5878.4|0
1641983130000|2022-01-12 10:25:30|5884.3|5878.3|5884.8|5878.8|5884.8|5878.8|5884.3|5878.3|0
1641983150000|2022-01-12 10:25:50|5885.1|5879.1|5884.8|5878.8|5885.1|5879.1|5884.8|5878.8|0
1641983160000|2022-01-12 10:26:00|5884.3|5878.3|5883.4|5877.4|5884.8|5878.8|5883.4|5877.4|1
1641983190000|2022-01-12 10:26:30|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|1
1641983200000|2022-01-12 10:26:40|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1641983210000|2022-01-12 10:26:50|5884.9|5878.9|5885.3|5879.3|5885.3|5879.3|5884.8|5878.8|1
1641983220000|2022-01-12 10:27:00|5884.9|5878.9|5884.8|5878.8|5884.9|5878.9|5884.8|5878.8|0
1641983230000|2022-01-12 10:27:10|5885.1|5879.1|5885.3|5879.3|5885.3|5879.3|5885.1|5879.1|0
1641983270000|2022-01-12 10:27:50|5885.8|5879.8|5885.3|5879.3|5885.8|5879.8|5885.3|5879.3|8
1641983290000|2022-01-12 10:28:10|5885.4|5879.4|5885.4|5879.4|5886.1|5880.1|5885.4|5879.4|1
1641983300000|2022-01-12 10:28:20|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|5885.3|5879.3|0
1641983330000|2022-01-12 10:28:50|5885.1|5879.1|5883.9|5877.9|5885.1|5879.1|5883.9|5877.9|1
1641983390000|2022-01-12 10:29:50|||||||||1
1641983420000|2022-01-12 10:30:20|5883.5|5877.5|5883.4|5877.4|5883.5|5877.5|5883.4|5877.4|0
1641983460000|2022-01-12 10:31:00|5882.3|5876.3|5881.8|5875.8|5882.4|5876.4|5881.8|5875.8|2
1641983490000|2022-01-12 10:31:30|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|0
1641983500000|2022-01-12 10:31:40|||||||||68
1641983540000|2022-01-12 10:32:20|5880.9|5874.9|5880.8|5874.8|5880.9|5874.9|5880.8|5874.8|1
1641983550000|2022-01-12 10:32:30|5880.4|5874.4|5879.4|5873.4|5880.4|5874.4|5879.4|5873.4|0
1641983560000|2022-01-12 10:32:40|5879.5|5873.5|5879.9|5873.9|5880.3|5874.3|5879.5|5873.5|2
1641983570000|2022-01-12 10:32:50|5880.3|5874.3|5880.4|5874.4|5880.4|5874.4|5880.3|5874.3|1
1641983580000|2022-01-12 10:33:00|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|2
1641983590000|2022-01-12 10:33:10|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|0
1641983610000|2022-01-12 10:33:30|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|2
1641983620000|2022-01-12 10:33:40|||||||||3
1641983640000|2022-01-12 10:34:00|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|6
1641983650000|2022-01-12 10:34:10|||||||||1
1641983660000|2022-01-12 10:34:20|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|1
1641983690000|2022-01-12 10:34:50|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|1
1641983730000|2022-01-12 10:35:30|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|11
1641983740000|2022-01-12 10:35:40|5883.2|5877.2|5887.1|5881.1|5887.3|5881.3|5883.2|5877.2|11
1641983750000|2022-01-12 10:35:50|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|2
1641983760000|2022-01-12 10:36:00|5887|5881|5886.8|5880.8|5888.3|5882.3|5886.8|5880.8|8
1641983770000|2022-01-12 10:36:10|5886.4|5880.4|5887.8|5881.8|5887.8|5881.8|5886.3|5880.3|1
1641983810000|2022-01-12 10:36:50|5887.4|5881.4|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|0
1641983820000|2022-01-12 10:37:00|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1641983830000|2022-01-12 10:37:10|5887.1|5881.1|5887.8|5881.8|5887.8|5881.8|5887.1|5881.1|1
1641983840000|2022-01-12 10:37:20|5887.4|5881.4|5887.8|5881.8|5888.3|5882.3|5887.4|5881.4|1
1641983850000|2022-01-12 10:37:30|5887.9|5881.9|5888.3|5882.3|5888.6|5882.6|5887.9|5881.9|1
1641983860000|2022-01-12 10:37:40|5889|5883|5889.8|5883.8|5889.8|5883.8|5889|5883|3
1641983870000|2022-01-12 10:37:50|5890.3|5884.3|5889.8|5883.8|5890.3|5884.3|5889.8|5883.8|1
1641983900000|2022-01-12 10:38:20|5890.9|5884.9|5891.3|5885.3|5891.3|5885.3|5890.9|5884.9|2
1641983910000|2022-01-12 10:38:30|5891.6|5885.6|5891.3|5885.3|5891.6|5885.6|5891.3|5885.3|5
1641983930000|2022-01-12 10:38:50|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|1
1641983940000|2022-01-12 10:39:00|5891.8|5885.8|5891.3|5885.3|5892.1|5886.1|5891.3|5885.3|0
1641984000000|2022-01-12 10:40:00|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|3
1641984030000|2022-01-12 10:40:30|||||||||1
1641984050000|2022-01-12 10:40:50|5891.9|5885.9|5891.8|5885.8|5891.9|5885.9|5891.8|5885.8|5
1641984070000|2022-01-12 10:41:10|5892.1|5886.1|5892.3|5886.3|5892.3|5886.3|5891.9|5885.9|0
1641984080000|2022-01-12 10:41:20|5891.9|5885.9|5891.8|5885.8|5891.9|5885.9|5891.8|5885.8|0
1641984090000|2022-01-12 10:41:30|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|0
1641984170000|2022-01-12 10:42:50|5891.8|5885.8|5891.3|5885.3|5891.8|5885.8|5891.3|5885.3|0
1641984180000|2022-01-12 10:43:00|||||||||1
1641984190000|2022-01-12 10:43:10|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|2
1641984200000|2022-01-12 10:43:20|5892.3|5886.3|5891.8|5885.8|5892.3|5886.3|5891.8|5885.8|1
1641984220000|2022-01-12 10:43:40|5891.4|5885.4|5891.3|5885.3|5891.4|5885.4|5891.3|5885.3|0
1641984240000|2022-01-12 10:44:00|||||||||2
1641984290000|2022-01-12 10:44:50|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1641984360000|2022-01-12 10:46:00|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|10
1641984400000|2022-01-12 10:46:40|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|14
1641984410000|2022-01-12 10:46:50|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897|5891|1
1641984430000|2022-01-12 10:47:10|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1641984440000|2022-01-12 10:47:20|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1641984480000|2022-01-12 10:48:00|5897|5891|5896.1|5890.1|5897|5891|5896.1|5890.1|51
1641984490000|2022-01-12 10:48:10|||||||||1
1641984500000|2022-01-12 10:48:20|||||||||5
1641984510000|2022-01-12 10:48:30|||||||||2
1641984550000|2022-01-12 10:49:10|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|2
1641984610000|2022-01-12 10:50:10|5895.1|5889.1|5890.8|5884.8|5895.1|5889.1|5890.8|5884.8|36
1641984620000|2022-01-12 10:50:20|5891.5|5885.5|5888.8|5882.8|5891.8|5885.8|5887.8|5881.8|7
1641984680000|2022-01-12 10:51:20|5888.4|5882.4|5889.3|5883.3|5889.3|5883.3|5888.4|5882.4|1
1641984710000|2022-01-12 10:51:50|5888.9|5882.9|5888.3|5882.3|5888.9|5882.9|5888.3|5882.3|0
1641984720000|2022-01-12 10:52:00|5887.9|5881.9|5887.8|5881.8|5887.9|5881.9|5887.8|5881.8|0
1641984730000|2022-01-12 10:52:10|5887.3|5881.3|5891.8|5885.8|5891.8|5885.8|5885.1|5879.1|8
1641984740000|2022-01-12 10:52:20|5891.3|5885.3|5891.1|5885.1|5891.3|5885.3|5891.1|5885.1|3
1641984750000|2022-01-12 10:52:30|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|1
1641984760000|2022-01-12 10:52:40|||||||||2
1641984770000|2022-01-12 10:52:50|5892.8|5886.8|5892.1|5886.1|5893.1|5887.1|5892.1|5886.1|0
1641984780000|2022-01-12 10:53:00|5893|5887|5892.3|5886.3|5893|5887|5892.3|5886.3|5
1641984790000|2022-01-12 10:53:10|5891.9|5885.9|5892.3|5886.3|5892.3|5886.3|5891.9|5885.9|0
1641984830000|2022-01-12 10:53:50|5892.1|5886.1|5889.3|5883.3|5892.1|5886.1|5889.3|5883.3|2
1641984840000|2022-01-12 10:54:00|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1641984850000|2022-01-12 10:54:10|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1641984860000|2022-01-12 10:54:20|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|2
1641984870000|2022-01-12 10:54:30|5889.6|5883.6|5890.3|5884.3|5890.3|5884.3|5889.6|5883.6|0
1641984890000|2022-01-12 10:54:50|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|1
1641984900000|2022-01-12 10:55:00|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|3
1641984910000|2022-01-12 10:55:10|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|4
1641984920000|2022-01-12 10:55:20|5891.6|5885.6|5891.8|5885.8|5891.8|5885.8|5891.6|5885.6|0
1641984990000|2022-01-12 10:56:30|5893|5887|5892.1|5886.1|5893|5887|5892.1|5886.1|74
1641985010000|2022-01-12 10:56:50|||||||||2
1641985020000|2022-01-12 10:57:00|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1641985030000|2022-01-12 10:57:10|5895.1|5889.1|5895.3|5889.3|5895.3|5889.3|5895.1|5889.1|6
1641985040000|2022-01-12 10:57:20|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|1
1641985060000|2022-01-12 10:57:40|5896.4|5890.4|5899.1|5893.1|5899.1|5893.1|5896.4|5890.4|49
1641985070000|2022-01-12 10:57:50|||||||||1
1641985080000|2022-01-12 10:58:00|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|2
1641985110000|2022-01-12 10:58:30|5899|5893|5898.6|5892.6|5899|5893|5898.6|5892.6|75
1641985120000|2022-01-12 10:58:40|5899.1|5893.1|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|18
1641985160000|2022-01-12 10:59:20|5898.5|5892.5|5896.1|5890.1|5898.5|5892.5|5896.1|5890.1|2
1641985180000|2022-01-12 10:59:40|5896.5|5890.5|5898.6|5892.6|5898.6|5892.6|5896.1|5890.1|2
1641985190000|2022-01-12 10:59:50|5899.1|5893.1|5898.8|5892.8|5899.1|5893.1|5898.8|5892.8|7
1641985200000|2022-01-12 11:00:00|5898.6|5892.6|5898.8|5892.8|5898.8|5892.8|5898.6|5892.6|0
1641985210000|2022-01-12 11:00:10|5899.1|5893.1|5899.1|5893.1|5899.3|5893.3|5899.1|5893.1|7
1641985250000|2022-01-12 11:00:50|||||||||1
1641985260000|2022-01-12 11:01:00|||||||||1
1641985270000|2022-01-12 11:01:10|||||||||1
1641985300000|2022-01-12 11:01:40|5898.8|5892.8|5899.1|5893.1|5899.1|5893.1|5898.6|5892.6|1
1641985310000|2022-01-12 11:01:50|||||||||8
1641985350000|2022-01-12 11:02:30|5898.8|5892.8|5898.6|5892.6|5898.8|5892.8|5898.6|5892.6|1
1641985380000|2022-01-12 11:03:00|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|2
1641985390000|2022-01-12 11:03:10|5895|5889|5895|5889|5895|5889|5895|5889|1
1641985410000|2022-01-12 11:03:30|5896|5890|5896.1|5890.1|5896.1|5890.1|5896|5890|0
1641985420000|2022-01-12 11:03:40|5895.6|5889.6|5895.5|5889.5|5895.6|5889.6|5895.5|5889.5|0
1641985430000|2022-01-12 11:03:50|5895.1|5889.1|5895|5889|5895.1|5889.1|5895|5889|0
1641985440000|2022-01-12 11:04:00|5895.4|5889.4|5895.5|5889.5|5895.5|5889.5|5895.4|5889.4|0
1641985450000|2022-01-12 11:04:10|5895.9|5889.9|5896.6|5890.6|5896.6|5890.6|5895.9|5889.9|4
1641985460000|2022-01-12 11:04:20|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|0
1641985480000|2022-01-12 11:04:40|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1641985530000|2022-01-12 11:05:30|5896.6|5890.6|5897.1|5891.1|5897.1|5891.1|5896.6|5890.6|0
1641985550000|2022-01-12 11:05:50|5897|5891|5897.1|5891.1|5897.1|5891.1|5896.1|5890.1|3
1641985560000|2022-01-12 11:06:00|5896.1|5890.1|5896.6|5890.6|5897|5891|5896|5890|2
1641985570000|2022-01-12 11:06:10|5897.7|5891.7|5898.6|5892.6|5899.1|5893.1|5897.6|5891.6|6
1641985580000|2022-01-12 11:06:20|5899.1|5893.1|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|0
1641985590000|2022-01-12 11:06:30|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898|5892|1
1641985600000|2022-01-12 11:06:40|5898.6|5892.6|5898.1|5892.1|5898.6|5892.6|5898.1|5892.1|0
1641985640000|2022-01-12 11:07:20|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1641985650000|2022-01-12 11:07:30|5898.5|5892.5|5898.1|5892.1|5898.5|5892.5|5898.1|5892.1|0
1641985710000|2022-01-12 11:08:30|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1641985720000|2022-01-12 11:08:40|5899.1|5893.1|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|0
1641985740000|2022-01-12 11:09:00|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1641985750000|2022-01-12 11:09:10|5898|5892|5898.1|5892.1|5898.1|5892.1|5897.3|5891.3|2
1641985770000|2022-01-12 11:09:30|5897.6|5891.6|5898.1|5892.1|5898.1|5892.1|5897.6|5891.6|1
1641985780000|2022-01-12 11:09:40|5898.3|5892.3|5898.6|5892.6|5899.1|5893.1|5898.3|5892.3|1
1641985790000|2022-01-12 11:09:50|5898.3|5892.3|5898.6|5892.6|5899|5893|5898.1|5892.1|3
1641985810000|2022-01-12 11:10:10|||||||||2
1641985820000|2022-01-12 11:10:20|5899|5893|5899.1|5893.1|5899.1|5893.1|5899|5893|0
1641985840000|2022-01-12 11:10:40|5899|5893|5896.1|5890.1|5899|5893|5896.1|5890.1|11
1641985850000|2022-01-12 11:10:50|5896.6|5890.6|5897.1|5891.1|5897.1|5891.1|5896.6|5890.6|2
1641985860000|2022-01-12 11:11:00|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|2
1641985870000|2022-01-12 11:11:10|5898|5892|5898.1|5892.1|5898.1|5892.1|5898|5892|0
1641985880000|2022-01-12 11:11:20|5899|5893|5898.1|5892.1|5899.1|5893.1|5898.1|5892.1|3
1641985890000|2022-01-12 11:11:30|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|15
1641985900000|2022-01-12 11:11:40|5899|5893|5899.1|5893.1|5899.1|5893.1|5899|5893|21
1641985910000|2022-01-12 11:11:50|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|7
1641985950000|2022-01-12 11:12:30|5901.1|5895.1|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|0
1641986020000|2022-01-12 11:13:40|5901.3|5895.3|5900.3|5894.3|5901.3|5895.3|5900.3|5894.3|1
1641986030000|2022-01-12 11:13:50|5900.6|5894.6|5902.6|5896.6|5902.6|5896.6|5900.6|5894.6|24
1641986040000|2022-01-12 11:14:00|5902.3|5896.3|5901.1|5895.1|5902.3|5896.3|5901|5895|0
1641986050000|2022-01-12 11:14:10|5900.5|5894.5|5900.6|5894.6|5900.6|5894.6|5900.5|5894.5|0
1641986080000|2022-01-12 11:14:40|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|10
1641986090000|2022-01-12 11:14:50|5896.5|5890.5|5895.6|5889.6|5896.5|5890.5|5895.6|5889.6|8
1641986190000|2022-01-12 11:16:30|5894.1|5888.1|5895.1|5889.1|5895.1|5889.1|5893.6|5887.6|4
1641986210000|2022-01-12 11:16:50|5894.8|5888.8|5895|5889|5895|5889|5894.8|5888.8|0
1641986220000|2022-01-12 11:17:00|5895.1|5889.1|5895.6|5889.6|5895.6|5889.6|5895.1|5889.1|0
1641986230000|2022-01-12 11:17:10|5895.1|5889.1|5893.6|5887.6|5895.1|5889.1|5893.6|5887.6|1
1641986240000|2022-01-12 11:17:20|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1641986270000|2022-01-12 11:17:50|5892.8|5886.8|5892.6|5886.6|5893.1|5887.1|5892.6|5886.6|0
1641986280000|2022-01-12 11:18:00|5891.5|5885.5|5893.1|5887.1|5893.1|5887.1|5891.5|5885.5|1
1641986290000|2022-01-12 11:18:10|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|0
1641986320000|2022-01-12 11:18:40|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|3
1641986330000|2022-01-12 11:18:50|5893.6|5887.6|5893.1|5887.1|5893.6|5887.6|5893.1|5887.1|0
1641986350000|2022-01-12 11:19:10|5892.6|5886.6|5893.1|5887.1|5893.1|5887.1|5892.1|5886.1|6
1641986440000|2022-01-12 11:20:40|5893.3|5887.3|5894.1|5888.1|5894.1|5888.1|5893.3|5887.3|1
1641986510000|2022-01-12 11:21:50|5894.5|5888.5|5894.6|5888.6|5894.6|5888.6|5894.5|5888.5|1
1641986520000|2022-01-12 11:22:00|5893|5887|5894.1|5888.1|5894.1|5888.1|5893|5887|3
1641986530000|2022-01-12 11:22:10|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1641986550000|2022-01-12 11:22:30|5894.8|5888.8|5894.3|5888.3|5894.8|5888.8|5894.3|5888.3|0
1641986630000|2022-01-12 11:23:50|5893.9|5887.9|5892.9|5886.9|5893.9|5887.9|5892.9|5886.9|0
1641986640000|2022-01-12 11:24:00|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|0
1641986730000|2022-01-12 11:25:30|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1641986750000|2022-01-12 11:25:50|5891.9|5885.9|5892.3|5886.3|5892.3|5886.3|5891.9|5885.9|2
1641986780000|2022-01-12 11:26:20|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|2
1641986840000|2022-01-12 11:27:20|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|1
1641986880000|2022-01-12 11:28:00|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|0
1641986960000|2022-01-12 11:29:20|||||||||2
1641986970000|2022-01-12 11:29:30|5893.8|5887.8|5893.8|5887.8|5894.1|5888.1|5893.8|5887.8|2
1641986990000|2022-01-12 11:29:50|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1641987000000|2022-01-12 11:30:00|5894.6|5888.6|5893.6|5887.6|5895|5889|5893|5887|15
1641987060000|2022-01-12 11:31:00|5893.3|5887.3|5894.6|5888.6|5894.6|5888.6|5893.3|5887.3|4
1641987070000|2022-01-12 11:31:10|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1641987080000|2022-01-12 11:31:20|5895.3|5889.3|5894.8|5888.8|5895.3|5889.3|5894.8|5888.8|5
1641987090000|2022-01-12 11:31:30|5895.1|5889.1|5894.8|5888.8|5895.1|5889.1|5894.8|5888.8|1
1641987110000|2022-01-12 11:31:50|||||||||3
1641987120000|2022-01-12 11:32:00|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|0
1641987130000|2022-01-12 11:32:10|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|15
1641987140000|2022-01-12 11:32:20|5897.6|5891.6|5897.8|5891.8|5897.8|5891.8|5897.6|5891.6|0
1641987170000|2022-01-12 11:32:50|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|2
1641987270000|2022-01-12 11:34:30|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|0
1641987360000|2022-01-12 11:36:00|5897.8|5891.8|5898.3|5892.3|5898.3|5892.3|5897.8|5891.8|0
1641987400000|2022-01-12 11:36:40|5898.6|5892.6|5898.8|5892.8|5898.8|5892.8|5898.6|5892.6|0
1641987410000|2022-01-12 11:36:50|5899.1|5893.1|5899.5|5893.5|5899.5|5893.5|5899.1|5893.1|1
1641987420000|2022-01-12 11:37:00|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1641987430000|2022-01-12 11:37:10|5900|5894|5899.6|5893.6|5900|5894|5899.6|5893.6|1
1641987470000|2022-01-12 11:37:50|5900.1|5894.1|5898.6|5892.6|5900.1|5894.1|5898.6|5892.6|1
1641987500000|2022-01-12 11:38:20|5899|5893|5899.1|5893.1|5899.1|5893.1|5899|5893|0
1641987510000|2022-01-12 11:38:30|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1641987530000|2022-01-12 11:38:50|||||||||3
1641987540000|2022-01-12 11:39:00|5900.1|5894.1|5902.3|5896.3|5902.3|5896.3|5900.1|5894.1|6
1641987560000|2022-01-12 11:39:20|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|0
1641987580000|2022-01-12 11:39:40|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1641987610000|2022-01-12 11:40:10|||||||||58
1641987620000|2022-01-12 11:40:20|5904|5898|5905.1|5899.1|5905.1|5899.1|5904|5898|30
1641987630000|2022-01-12 11:40:30|||||||||3
1641987660000|2022-01-12 11:41:00|5904.3|5898.3|5904.6|5898.6|5905.1|5899.1|5904.1|5898.1|9
1641987670000|2022-01-12 11:41:10|5904.8|5898.8|5905.8|5899.8|5905.8|5899.8|5904.6|5898.6|1
1641987680000|2022-01-12 11:41:20|5905.4|5899.4|5907.3|5901.3|5907.3|5901.3|5905.4|5899.4|1
1641987690000|2022-01-12 11:41:30|5906.8|5900.8|5908.3|5902.3|5908.3|5902.3|5906.8|5900.8|1
1641987700000|2022-01-12 11:41:40|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|5907.3|5901.3|0
1641987720000|2022-01-12 11:42:00|||||||||1
1641987730000|2022-01-12 11:42:10|5911.1|5905.1|5912.6|5906.6|5912.6|5906.6|5911.1|5905.1|19
1641987760000|2022-01-12 11:42:40|5912.1|5906.1|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|5
1641987780000|2022-01-12 11:43:00|5913|5907|5913.1|5907.1|5913.1|5907.1|5913|5907|0
1641987790000|2022-01-12 11:43:10|5913.6|5907.6|5914.1|5908.1|5914.1|5908.1|5913.6|5907.6|1
1641987800000|2022-01-12 11:43:20|5914.5|5908.5|5914.3|5908.3|5915|5909|5914.3|5908.3|2
1641987810000|2022-01-12 11:43:30|5914.1|5908.1|5911.4|5905.4|5914.1|5908.1|5911.4|5905.4|3
1641987830000|2022-01-12 11:43:50|5911.7|5905.7|5912.1|5906.1|5912.3|5906.3|5911.7|5905.7|0
1641987860000|2022-01-12 11:44:20|5912.5|5906.5|5912.5|5906.5|5912.6|5906.6|5912|5906|0
1641987870000|2022-01-12 11:44:30|5912.1|5906.1|5912.5|5906.5|5912.5|5906.5|5912.1|5906.1|0
1641987880000|2022-01-12 11:44:40|5912.1|5906.1|5912.5|5906.5|5912.5|5906.5|5912|5906|0
1641987890000|2022-01-12 11:44:50|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|0
1641987900000|2022-01-12 11:45:00|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1641987910000|2022-01-12 11:45:10|5912.5|5906.5|5912|5906|5912.5|5906.5|5912|5906|0
1641987920000|2022-01-12 11:45:20|5912.4|5906.4|5913|5907|5913|5907|5910.9|5904.9|7
1641987930000|2022-01-12 11:45:30|5912.6|5906.6|5912|5906|5912.6|5906.6|5912|5906|0
1641987950000|2022-01-12 11:45:50|5912.5|5906.5|5913|5907|5913|5907|5912.4|5906.4|1
1641987960000|2022-01-12 11:46:00|5913.4|5907.4|5913.5|5907.5|5913.5|5907.5|5913.4|5907.4|0
1641988010000|2022-01-12 11:46:50|5913.1|5907.1|5913|5907|5913.1|5907.1|5913|5907|2
1641988020000|2022-01-12 11:47:00|5912.6|5906.6|5912.4|5906.4|5912.6|5906.6|5912|5906|0
1641988030000|2022-01-12 11:47:10|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641988060000|2022-01-12 11:47:40|5912|5906|5912|5906|5912|5906|5912|5906|0
1641988070000|2022-01-12 11:47:50|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1641988090000|2022-01-12 11:48:10|5911.1|5905.1|5912.5|5906.5|5912.5|5906.5|5911.1|5905.1|1
1641988120000|2022-01-12 11:48:40|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|0
1641988130000|2022-01-12 11:48:50|5912.5|5906.5|5912|5906|5912.5|5906.5|5911.5|5905.5|0
1641988170000|2022-01-12 11:49:30|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1641988190000|2022-01-12 11:49:50|5911.9|5905.9|5912.9|5906.9|5912.9|5906.9|5911.5|5905.5|4
1641988200000|2022-01-12 11:50:00|5913|5907|5913.5|5907.5|5913.5|5907.5|5913|5907|0
1641988210000|2022-01-12 11:50:10|5913.1|5907.1|5913|5907|5913.1|5907.1|5913|5907|1
1641988230000|2022-01-12 11:50:30|5913.4|5907.4|5913.5|5907.5|5913.9|5907.9|5913.4|5907.4|1
1641988250000|2022-01-12 11:50:50|5913.9|5907.9|5913|5907|5913.9|5907.9|5913|5907|1
1641988260000|2022-01-12 11:51:00|5912.5|5906.5|5912|5906|5912.5|5906.5|5912|5906|0
1641988300000|2022-01-12 11:51:40|5912.4|5906.4|5912.5|5906.5|5912.5|5906.5|5912.4|5906.4|0
1641988310000|2022-01-12 11:51:50|5913|5907|5913|5907|5913|5907|5913|5907|0
1641988330000|2022-01-12 11:52:10|5912.6|5906.6|5912.5|5906.5|5912.6|5906.6|5912.5|5906.5|0
1641988340000|2022-01-12 11:52:20|5912.1|5906.1|5912.5|5906.5|5912.5|5906.5|5912.1|5906.1|1
1641988380000|2022-01-12 11:53:00|5912.1|5906.1|5911.5|5905.5|5912.1|5906.1|5911.5|5905.5|1
1641988410000|2022-01-12 11:53:30|5912|5906|5912|5906|5912|5906|5911.5|5905.5|0
1641988420000|2022-01-12 11:53:40|5911.5|5905.5|5911.9|5905.9|5911.9|5905.9|5911|5905|1
1641988430000|2022-01-12 11:53:50|5912|5906|5912|5906|5912|5906|5912|5906|0
1641988450000|2022-01-12 11:54:10|5912.5|5906.5|5913|5907|5913|5907|5912.5|5906.5|1
1641988480000|2022-01-12 11:54:40|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|3
1641988490000|2022-01-12 11:54:50|5911|5905|5911|5905|5911|5905|5911|5905|0
1641988510000|2022-01-12 11:55:10|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|1
1641988520000|2022-01-12 11:55:20|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1641988550000|2022-01-12 11:55:50|||||||||1
1641988620000|2022-01-12 11:57:00|5911|5905|5911|5905|5911|5905|5911|5905|4
1641988630000|2022-01-12 11:57:10|||||||||2
1641988650000|2022-01-12 11:57:30|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|1
1641988670000|2022-01-12 11:57:50|5911.1|5905.1|5911|5905|5911.1|5905.1|5911|5905|0
1641988710000|2022-01-12 11:58:30|||||||||3
1641988730000|2022-01-12 11:58:50|5911.5|5905.5|5911|5905|5911.5|5905.5|5911|5905|1
1641988750000|2022-01-12 11:59:10|5911.1|5905.1|5911|5905|5912|5906|5911|5905|4
1641988760000|2022-01-12 11:59:20|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|2
1641988780000|2022-01-12 11:59:40|5911.1|5905.1|5911|5905|5911.1|5905.1|5911|5905|0
1641988810000|2022-01-12 12:00:10|5911.8|5905.8|5911.5|5905.5|5911.9|5905.9|5911|5905|5
1641988820000|2022-01-12 12:00:20|5911|5905|5912.1|5906.1|5912.5|5906.5|5911|5905|4
1641988830000|2022-01-12 12:00:30|5912|5906|5912.4|5906.4|5912.5|5906.5|5912|5906|0
1641988840000|2022-01-12 12:00:40|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641988860000|2022-01-12 12:01:00|5912.4|5906.4|5912|5906|5912.5|5906.5|5912|5906|0
1641988870000|2022-01-12 12:01:10|5912.4|5906.4|5912.5|5906.5|5912.5|5906.5|5912|5906|0
1641988880000|2022-01-12 12:01:20|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|4
1641988890000|2022-01-12 12:01:30|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1641988900000|2022-01-12 12:01:40|5911.1|5905.1|5911.5|5905.5|5911.5|5905.5|5911.1|5905.1|2
1641988910000|2022-01-12 12:01:50|5912|5906|5911.5|5905.5|5912|5906|5911.5|5905.5|3
1641988930000|2022-01-12 12:02:10|5911.1|5905.1|5911.4|5905.4|5911.4|5905.4|5911.1|5905.1|4
1641988950000|2022-01-12 12:02:30|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|4
1641988970000|2022-01-12 12:02:50|||||||||3
1641989000000|2022-01-12 12:03:20|5911.9|5905.9|5912|5906|5912|5906|5911.9|5905.9|2
1641989010000|2022-01-12 12:03:30|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|2
1641989030000|2022-01-12 12:03:50|||||||||1
1641989040000|2022-01-12 12:04:00|5913.1|5907.1|5913.5|5907.5|5913.5|5907.5|5913.1|5907.1|6
1641989050000|2022-01-12 12:04:10|||||||||1
1641989060000|2022-01-12 12:04:20|5913|5907|5917.5|5911.5|5917.5|5911.5|5913|5907|11
1641989070000|2022-01-12 12:04:30|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|4
1641989080000|2022-01-12 12:04:40|5919|5913|5917|5911|5919|5913|5917|5911|2
1641989110000|2022-01-12 12:05:10|5917.4|5911.4|5917.5|5911.5|5917.5|5911.5|5917.4|5911.4|0
1641989120000|2022-01-12 12:05:20|5917|5911|5917|5911|5917|5911|5917|5911|0
1641989140000|2022-01-12 12:05:40|5916|5910|5916|5910|5916|5910|5916|5910|0
1641989160000|2022-01-12 12:06:00|5915|5909|5915|5909|5915|5909|5915|5909|0
1641989170000|2022-01-12 12:06:10|5914.5|5908.5|5914|5908|5914.5|5908.5|5914|5908|3
1641989180000|2022-01-12 12:06:20|5913.6|5907.6|5913.5|5907.5|5913.6|5907.6|5913.5|5907.5|6
1641989200000|2022-01-12 12:06:40|5913|5907|5913|5907|5913|5907|5913|5907|0
1641989210000|2022-01-12 12:06:50|5912.6|5906.6|5912|5906|5912.6|5906.6|5912|5906|7
1641989240000|2022-01-12 12:07:20|5912.5|5906.5|5912|5906|5912.5|5906.5|5912|5906|0
1641989280000|2022-01-12 12:08:00|5911.6|5905.6|5912|5906|5912|5906|5911.5|5905.5|0
1641989290000|2022-01-12 12:08:10|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|3
1641989310000|2022-01-12 12:08:30|5911.9|5905.9|5912|5906|5912|5906|5911.9|5905.9|0
1641989330000|2022-01-12 12:08:50|5911.6|5905.6|5912.5|5906.5|5912.5|5906.5|5911.5|5905.5|1
1641989340000|2022-01-12 12:09:00|5913|5907|5912.6|5906.6|5913|5907|5912.6|5906.6|0
1641989350000|2022-01-12 12:09:10|5912.5|5906.5|5913|5907|5913|5907|5912.5|5906.5|0
1641989360000|2022-01-12 12:09:20|||||||||1
1641989390000|2022-01-12 12:09:50|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|2
1641989410000|2022-01-12 12:10:10|5911.6|5905.6|5912|5906|5912|5906|5911.6|5905.6|0
1641989470000|2022-01-12 12:11:10|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1641989480000|2022-01-12 12:11:20|5911.6|5905.6|5912.5|5906.5|5912.5|5906.5|5911.6|5905.6|0
1641989490000|2022-01-12 12:11:30|5912.1|5906.1|5912.1|5906.1|5912.5|5906.5|5911.6|5905.6|0
1641989500000|2022-01-12 12:11:40|5911.8|5905.8|5912.5|5906.5|5912.5|5906.5|5911.1|5905.1|4
1641989510000|2022-01-12 12:11:50|5911.1|5905.1|5912.1|5906.1|5912.5|5906.5|5911.1|5905.1|4
1641989520000|2022-01-12 12:12:00|||||||||2
1641989550000|2022-01-12 12:12:30|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641989580000|2022-01-12 12:13:00|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1641989600000|2022-01-12 12:13:20|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|2
1641989670000|2022-01-12 12:14:30|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|1
1641989710000|2022-01-12 12:15:10|5911.8|5905.8|5910.9|5904.9|5911.8|5905.8|5910.9|5904.9|0
1641989720000|2022-01-12 12:15:20|5911.4|5905.4|5912|5906|5912|5906|5911.4|5905.4|19
1641989730000|2022-01-12 12:15:30|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911|5905|5
1641989760000|2022-01-12 12:16:00|5911.1|5905.1|5912|5906|5912|5906|5911.1|5905.1|1
1641989780000|2022-01-12 12:16:20|5912.5|5906.5|5912.5|5906.5|5913|5907|5912.5|5906.5|3
1641989790000|2022-01-12 12:16:30|||||||||1
1641989800000|2022-01-12 12:16:40|5912|5906|5912.4|5906.4|5912.4|5906.4|5911.5|5905.5|1
1641989810000|2022-01-12 12:16:50|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641989820000|2022-01-12 12:17:00|5911.9|5905.9|5911.5|5905.5|5911.9|5905.9|5911.5|5905.5|8
1641989830000|2022-01-12 12:17:10|5911.4|5905.4|5912.5|5906.5|5912.5|5906.5|5911.4|5905.4|3
1641989840000|2022-01-12 12:17:20|5912.1|5906.1|5911.5|5905.5|5912.1|5906.1|5911.5|5905.5|1
1641989870000|2022-01-12 12:17:50|5912.5|5906.5|5910.9|5904.9|5912.5|5906.5|5910.9|5904.9|8
1641989880000|2022-01-12 12:18:00|||||||||2
1641989890000|2022-01-12 12:18:10|||||||||7
1641989910000|2022-01-12 12:18:30|||||||||12
1641989920000|2022-01-12 12:18:40|5906|5900|5906.5|5900.5|5906.5|5900.5|5906|5900|3
1641989930000|2022-01-12 12:18:50|5906|5900|5905.6|5899.6|5906|5900|5905.6|5899.6|1
1641989940000|2022-01-12 12:19:00|5905.5|5899.5|5905.4|5899.4|5905.5|5899.5|5905|5899|1
1641989950000|2022-01-12 12:19:10|5905.5|5899.5|5905.5|5899.5|5906|5900|5905|5899|1
1641989990000|2022-01-12 12:19:50|5905|5899|5905.5|5899.5|5905.5|5899.5|5905|5899|1
1641990000000|2022-01-12 12:20:00|5906|5900|5907|5901|5907|5901|5906|5900|1
1641990060000|2022-01-12 12:21:00|5905.5|5899.5|5904.5|5898.5|5906|5900|5904.5|5898.5|9
1641990070000|2022-01-12 12:21:10|5904.9|5898.9|5905|5899|5905|5899|5904.9|5898.9|0
1641990080000|2022-01-12 12:21:20|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|1
1641990090000|2022-01-12 12:21:30|5905|5899|5905|5899|5905|5899|5904.5|5898.5|1
1641990100000|2022-01-12 12:21:40|5905.5|5899.5|5905|5899|5905.5|5899.5|5905|5899|4
1641990110000|2022-01-12 12:21:50|5904.5|5898.5|5905|5899|5905|5899|5904.5|5898.5|7
1641990120000|2022-01-12 12:22:00|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1641990140000|2022-01-12 12:22:20|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|2
1641990150000|2022-01-12 12:22:30|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1641990160000|2022-01-12 12:22:40|5905.9|5899.9|5905.5|5899.5|5906|5900|5905.5|5899.5|0
1641990170000|2022-01-12 12:22:50|5906|5900|5906|5900|5906|5900|5906|5900|0
1641990180000|2022-01-12 12:23:00|5905.6|5899.6|5905.5|5899.5|5905.6|5899.6|5905.5|5899.5|0
1641990200000|2022-01-12 12:23:20|5906|5900|5905.5|5899.5|5906|5900|5905.5|5899.5|0
1641990250000|2022-01-12 12:24:10|5906.5|5900.5|5905.6|5899.6|5906.5|5900.5|5905.6|5899.6|1
1641990260000|2022-01-12 12:24:20|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|0
1641990270000|2022-01-12 12:24:30|5906.9|5900.9|5907|5901|5907|5901|5906.9|5900.9|0
1641990280000|2022-01-12 12:24:40|5907.5|5901.5|5908|5902|5908|5902|5907.5|5901.5|1
1641990290000|2022-01-12 12:24:50|5909|5903|5909|5903|5909|5903|5909|5903|2
1641990300000|2022-01-12 12:25:00|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5
1641990320000|2022-01-12 12:25:20|5907|5901|5907|5901|5907|5901|5907|5901|0
1641990350000|2022-01-12 12:25:50|5906.6|5900.6|5907|5901|5907|5901|5906|5900|1
1641990360000|2022-01-12 12:26:00|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|0
1641990370000|2022-01-12 12:26:10|5906|5900|5906|5900|5906|5900|5906|5900|0
1641990390000|2022-01-12 12:26:30|||||||||1
1641990420000|2022-01-12 12:27:00|5906.1|5900.1|5906.5|5900.5|5906.5|5900.5|5906.1|5900.1|1
1641990440000|2022-01-12 12:27:20|5907|5901|5906.5|5900.5|5907|5901|5906.5|5900.5|0
1641990450000|2022-01-12 12:27:30|5907|5901|5907.5|5901.5|5907.5|5901.5|5907|5901|0
1641990470000|2022-01-12 12:27:50|5907.9|5901.9|5908|5902|5908|5902|5907.9|5901.9|0
1641990530000|2022-01-12 12:28:50|5908.5|5902.5|5912|5906|5912|5906|5908.5|5902.5|9
1641990540000|2022-01-12 12:29:00|5912.5|5906.5|5913|5907|5913|5907|5912.5|5906.5|0
1641990570000|2022-01-12 12:29:30|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1641990580000|2022-01-12 12:29:40|5912.1|5906.1|5912|5906|5912.1|5906.1|5912|5906|0
1641990630000|2022-01-12 12:30:30|5911.5|5905.5|5911|5905|5911.5|5905.5|5910|5904|10
1641990660000|2022-01-12 12:31:00|5911.5|5905.5|5911|5905|5911.5|5905.5|5911|5905|1
1641990680000|2022-01-12 12:31:20|5910|5904|5910|5904|5910|5904|5910|5904|0
1641990690000|2022-01-12 12:31:30|5910.6|5904.6|5911|5905|5911|5905|5910.6|5904.6|0
1641990720000|2022-01-12 12:32:00|5910.6|5904.6|5910.5|5904.5|5910.6|5904.6|5910.5|5904.5|0
1641990740000|2022-01-12 12:32:20|5911|5905|5911|5905|5911|5905|5911|5905|0
1641990750000|2022-01-12 12:32:30|5910.3|5904.3|5911|5905|5911|5905|5910.3|5904.3|2
1641990760000|2022-01-12 12:32:40|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5
1641990770000|2022-01-12 12:32:50|5911|5905|5910|5904|5911|5905|5910|5904|0
1641990810000|2022-01-12 12:33:30|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1641990840000|2022-01-12 12:34:00|5909.1|5903.1|5909|5903|5909.1|5903.1|5909|5903|0
1641990930000|2022-01-12 12:35:30|5908.5|5902.5|5908.5|5902.5|5909|5903|5908.5|5902.5|0
1641990940000|2022-01-12 12:35:40|5908.9|5902.9|5908.5|5902.5|5908.9|5902.9|5908.5|5902.5|0
1641990970000|2022-01-12 12:36:10|5909.2|5903.2|5909.4|5903.4|5909.4|5903.4|5909.2|5903.2|1
1641991010000|2022-01-12 12:36:50|5908.5|5902.5|5908.5|5902.5|5908.9|5902.9|5908.5|5902.5|5
1641991020000|2022-01-12 12:37:00|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|0
1641991110000|2022-01-12 12:38:30|5908.5|5902.5|5908.9|5902.9|5908.9|5902.9|5908.5|5902.5|0
1641991170000|2022-01-12 12:39:30|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|0
1641991180000|2022-01-12 12:39:40|5908.9|5902.9|5908.5|5902.5|5908.9|5902.9|5908.5|5902.5|0
1641991200000|2022-01-12 12:40:00|||||||||52
1641991210000|2022-01-12 12:40:10|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|0
1641991220000|2022-01-12 12:40:20|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|25
1641991230000|2022-01-12 12:40:30|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|18
1641991250000|2022-01-12 12:40:50|5908|5902|5908.5|5902.5|5908.5|5902.5|5908|5902|13
1641991270000|2022-01-12 12:41:10|||||||||1
1641991300000|2022-01-12 12:41:40|5908|5902|5908|5902|5908|5902|5908|5902|0
1641991310000|2022-01-12 12:41:50|5907.6|5901.6|5908|5902|5908|5902|5907.6|5901.6|0
1641991320000|2022-01-12 12:42:00|5908.4|5902.4|5908.5|5902.5|5908.5|5902.5|5908.4|5902.4|0
1641991330000|2022-01-12 12:42:10|5908.1|5902.1|5906.4|5900.4|5908.1|5902.1|5906.4|5900.4|15
1641991340000|2022-01-12 12:42:20|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1641991360000|2022-01-12 12:42:40|5905.1|5899.1|5905.5|5899.5|5906|5900|5905.1|5899.1|6
1641991370000|2022-01-12 12:42:50|5907.5|5901.5|5907.4|5901.4|5907.5|5901.5|5907|5901|2
1641991380000|2022-01-12 12:43:00|5907.5|5901.5|5906|5900|5907.5|5901.5|5905.5|5899.5|2
1641991390000|2022-01-12 12:43:10|5905.6|5899.6|5905|5899|5905.6|5899.6|5905|5899|0
1641991400000|2022-01-12 12:43:20|5904.5|5898.5|5904.6|5898.6|5904.9|5898.9|5904.5|5898.5|0
1641991410000|2022-01-12 12:43:30|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1641991420000|2022-01-12 12:43:40|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1641991430000|2022-01-12 12:43:50|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1641991440000|2022-01-12 12:44:00|5905|5899|5905.9|5899.9|5905.9|5899.9|5904.5|5898.5|5
1641991450000|2022-01-12 12:44:10|5906|5900|5906|5900|5906|5900|5906|5900|0
1641991510000|2022-01-12 12:45:10|5905.3|5899.3|5904.4|5898.4|5905.3|5899.3|5904.4|5898.4|0
1641991520000|2022-01-12 12:45:20|5905.4|5899.4|5906|5900|5906|5900|5905.4|5899.4|0
1641991530000|2022-01-12 12:45:30|5908|5902|5906|5900|5908|5902|5906|5900|10
1641991560000|2022-01-12 12:46:00|5905.6|5899.6|5905|5899|5905.6|5899.6|5905|5899|0
1641991620000|2022-01-12 12:47:00|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1641991630000|2022-01-12 12:47:10|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|0
1641991730000|2022-01-12 12:48:50|5902.9|5896.9|5902.5|5896.5|5902.9|5896.9|5902.5|5896.5|0
1641991740000|2022-01-12 12:49:00|5902.4|5896.4|5904.5|5898.5|5904.5|5898.5|5901|5895|8
1641991750000|2022-01-12 12:49:10|5904.1|5898.1|5904|5898|5904.1|5898.1|5904|5898|0
1641991780000|2022-01-12 12:49:40|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|0
1641991800000|2022-01-12 12:50:00|5903.6|5897.6|5903.5|5897.5|5903.6|5897.6|5903.5|5897.5|0
1641991820000|2022-01-12 12:50:20|5904|5898|5904|5898|5904|5898|5904|5898|0
1641991840000|2022-01-12 12:50:40|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1641991850000|2022-01-12 12:50:50|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|0
1641991910000|2022-01-12 12:51:50|5904.9|5898.9|5904.6|5898.6|5905|5899|5904.6|5898.6|0
1641991920000|2022-01-12 12:52:00|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1641991950000|2022-01-12 12:52:30|5904.9|5898.9|5905|5899|5905|5899|5904.9|5898.9|0
1641991970000|2022-01-12 12:52:50|5904.9|5898.9|5904.5|5898.5|5904.9|5898.9|5904.5|5898.5|0
1641991980000|2022-01-12 12:53:00|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|1
1641991990000|2022-01-12 12:53:10|5905.5|5899.5|5905.5|5899.5|5906|5900|5905|5899|1
1641992020000|2022-01-12 12:53:40|5905|5899|5905|5899|5905|5899|5905|5899|0
1641992040000|2022-01-12 12:54:00|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|2
1641992090000|2022-01-12 12:54:50|5906|5900|5907.5|5901.5|5907.5|5901.5|5906|5900|6
1641992150000|2022-01-12 12:55:50|5909|5903|5909|5903|5909|5903|5909|5903|5
1641992160000|2022-01-12 12:56:00|5910.9|5904.9|5911.5|5905.5|5911.5|5905.5|5910.9|5904.9|13
1641992170000|2022-01-12 12:56:10|5912.2|5906.2|5914|5908|5914.5|5908.5|5912.2|5906.2|11
1641992180000|2022-01-12 12:56:20|5913.7|5907.7|5911|5905|5913.7|5907.7|5911|5905|22
1641992200000|2022-01-12 12:56:40|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|2
1641992210000|2022-01-12 12:56:50|5909|5903|5909|5903|5909|5903|5909|5903|2
1641992230000|2022-01-12 12:57:10|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|4
1641992270000|2022-01-12 12:57:50|5909.1|5903.1|5909|5903|5909.1|5903.1|5909|5903|0
1641992280000|2022-01-12 12:58:00|5908.2|5902.2|5903|5897|5908.2|5902.2|5903|5897|29
1641992290000|2022-01-12 12:58:10|5903.9|5897.9|5904|5898|5904.5|5898.5|5903.9|5897.9|0
1641992300000|2022-01-12 12:58:20|5903.6|5897.6|5904|5898|5904|5898|5903.6|5897.6|0
1641992340000|2022-01-12 12:59:00|5904.5|5898.5|5905|5899|5905|5899|5904.5|5898.5|3
1641992400000|2022-01-12 13:00:00|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5903|5897|3
1641992420000|2022-01-12 13:00:20|5903|5897|5903|5897|5903|5897|5903|5897|1
1641992430000|2022-01-12 13:00:30|5902.3|5896.3|5903|5897|5903.5|5897.5|5902.3|5896.3|1
1641992440000|2022-01-12 13:00:40|5902.5|5896.5|5902|5896|5902.5|5896.5|5902|5896|1
1641992460000|2022-01-12 13:01:00|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1641992470000|2022-01-12 13:01:10|5903|5897|5904|5898|5904|5898|5902.5|5896.5|1
1641992480000|2022-01-12 13:01:20|5904.5|5898.5|5905.5|5899.5|5905.5|5899.5|5904.5|5898.5|0
1641992490000|2022-01-12 13:01:30|5902|5896|5902|5896|5902|5896|5902|5896|4
1641992510000|2022-01-12 13:01:50|5902.4|5896.4|5905.5|5899.5|5905.5|5899.5|5902.4|5896.4|7
1641992520000|2022-01-12 13:02:00|5904|5898|5904|5898|5904|5898|5904|5898|3
1641992530000|2022-01-12 13:02:10|5905|5899|5905.5|5899.5|5905.5|5899.5|5905|5899|1
1641992540000|2022-01-12 13:02:20|5905.9|5899.9|5905.5|5899.5|5905.9|5899.9|5905.5|5899.5|1
1641992560000|2022-01-12 13:02:40|5905.1|5899.1|5904.5|5898.5|5905.1|5899.1|5904.5|5898.5|0
1641992570000|2022-01-12 13:02:50|5903|5897|5903|5897|5903|5897|5903|5897|1
1641992580000|2022-01-12 13:03:00|5903.4|5897.4|5904|5898|5904|5898|5903.4|5897.4|0
1641992590000|2022-01-12 13:03:10|5903.9|5897.9|5904|5898|5904|5898|5903.9|5897.9|0
1641992610000|2022-01-12 13:03:30|5903|5897|5901.5|5895.5|5903|5897|5901.5|5895.5|3
1641992620000|2022-01-12 13:03:40|5901.9|5895.9|5902.1|5896.1|5902.1|5896.1|5901.9|5895.9|0
1641992640000|2022-01-12 13:04:00|5902.5|5896.5|5902.1|5896.1|5902.5|5896.5|5902|5896|7
1641992660000|2022-01-12 13:04:20|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|0
1641992670000|2022-01-12 13:04:30|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|0
1641992680000|2022-01-12 13:04:40|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|0
1641992690000|2022-01-12 13:04:50|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|1
1641992700000|2022-01-12 13:05:00|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|3
1641992740000|2022-01-12 13:05:40|5901.1|5895.1|5902|5896|5902|5896|5901.1|5895.1|2
1641992760000|2022-01-12 13:06:00|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|2
1641992770000|2022-01-12 13:06:10|5902.6|5896.6|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|8
1641992780000|2022-01-12 13:06:20|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1641992790000|2022-01-12 13:06:30|5901.5|5895.5|5902|5896|5902|5896|5901.5|5895.5|1
1641992810000|2022-01-12 13:06:50|||||||||10
1641992860000|2022-01-12 13:07:40|5901.5|5895.5|5903.1|5897.1|5903.1|5897.1|5901.5|5895.5|18
1641992870000|2022-01-12 13:07:50|||||||||1
1641992880000|2022-01-12 13:08:00|5903|5897|5903|5897|5903|5897|5902.6|5896.6|41
1641992890000|2022-01-12 13:08:10|5903.6|5897.6|5906.1|5900.1|5906.1|5900.1|5903.6|5897.6|41
1641992900000|2022-01-12 13:08:20|5905.6|5899.6|5905.6|5899.6|5906|5900|5905.5|5899.5|0
1641992930000|2022-01-12 13:08:50|5906|5900|5905.6|5899.6|5906|5900|5905.6|5899.6|1
1641992940000|2022-01-12 13:09:00|5906.1|5900.1|5909.4|5903.4|5909.4|5903.4|5906.1|5900.1|7
1641992950000|2022-01-12 13:09:10|5909.5|5903.5|5910|5904|5910.5|5904.5|5909.5|5903.5|0
1641992960000|2022-01-12 13:09:20|5909.5|5903.5|5910.5|5904.5|5910.5|5904.5|5909.5|5903.5|1
1641992970000|2022-01-12 13:09:30|5910.9|5904.9|5911|5905|5911|5905|5910.9|5904.9|0
1641992990000|2022-01-12 13:09:50|5910|5904|5911|5905|5911|5905|5910|5904|2
1641993000000|2022-01-12 13:10:00|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1641993030000|2022-01-12 13:10:30|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|0
1641993040000|2022-01-12 13:10:40|5911|5905|5911|5905|5911|5905|5911|5905|0
1641993060000|2022-01-12 13:11:00|5910.5|5904.5|5912|5906|5912.5|5906.5|5910.5|5904.5|2
1641993090000|2022-01-12 13:11:30|5911.9|5905.9|5912|5906|5912|5906|5911.9|5905.9|2
1641993110000|2022-01-12 13:11:50|5912.1|5906.1|5911.5|5905.5|5912.1|5906.1|5911.5|5905.5|7
1641993120000|2022-01-12 13:12:00|5911.6|5905.6|5912.5|5906.5|5912.5|5906.5|5911.6|5905.6|1
1641993180000|2022-01-12 13:13:00|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1641993190000|2022-01-12 13:13:10|5912|5906|5912|5906|5912|5906|5912|5906|0
1641993200000|2022-01-12 13:13:20|5911.6|5905.6|5910|5904|5911.6|5905.6|5910|5904|2
1641993240000|2022-01-12 13:14:00|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.1|5904.1|3
1641993250000|2022-01-12 13:14:10|5910.9|5904.9|5911|5905|5911|5905|5910.9|5904.9|0
1641993260000|2022-01-12 13:14:20|5910.5|5904.5|5911|5905|5911|5905|5910.5|5904.5|0
1641993270000|2022-01-12 13:14:30|5911.4|5905.4|5912|5906|5912|5906|5911.4|5905.4|1
1641993280000|2022-01-12 13:14:40|5911|5905|5911|5905|5911|5905|5911|5905|1
1641993300000|2022-01-12 13:15:00|5911.9|5905.9|5910.1|5904.1|5911.9|5905.9|5910.1|5904.1|3
1641993320000|2022-01-12 13:15:20|5910|5904|5910|5904|5910|5904|5910|5904|0
1641993330000|2022-01-12 13:15:30|5909.6|5903.6|5908|5902|5909.6|5903.6|5908|5902|0
1641993350000|2022-01-12 13:15:50|5907|5901|5908|5902|5908|5902|5907|5901|0
1641993360000|2022-01-12 13:16:00|5908.5|5902.5|5908|5902|5908.5|5902.5|5908|5902|0
1641993380000|2022-01-12 13:16:20|5907.3|5901.3|5907.5|5901.5|5907.5|5901.5|5907.1|5901.1|4
1641993390000|2022-01-12 13:16:30|5907.1|5901.1|5907|5901|5907.1|5901.1|5907|5901|0
1641993400000|2022-01-12 13:16:40|5906.6|5900.6|5906.5|5900.5|5906.6|5900.6|5906.5|5900.5|10
1641993410000|2022-01-12 13:16:50|5905.1|5899.1|5903.1|5897.1|5905.1|5899.1|5903.1|5897.1|8
1641993420000|2022-01-12 13:17:00|5903.5|5897.5|5911|5905|5911|5905|5903.5|5897.5|21
1641993440000|2022-01-12 13:17:20|5910.6|5904.6|5908.4|5902.4|5910.6|5904.6|5908.4|5902.4|0
1641993450000|2022-01-12 13:17:30|5908.9|5902.9|5908.4|5902.4|5908.9|5902.9|5908.4|5902.4|0
1641993460000|2022-01-12 13:17:40|5908.5|5902.5|5909|5903|5909|5903|5908.5|5902.5|0
1641993470000|2022-01-12 13:17:50|5908.5|5902.5|5908|5902|5908.5|5902.5|5908|5902|0
1641993480000|2022-01-12 13:18:00|5907|5901|5906.9|5900.9|5907|5901|5906.5|5900.5|2
1641993490000|2022-01-12 13:18:10|5907|5901|5907|5901|5907|5901|5907|5901|0
1641993500000|2022-01-12 13:18:20|5907.5|5901.5|5908|5902|5908|5902|5907.5|5901.5|0
1641993540000|2022-01-12 13:19:00|5908.5|5902.5|5909|5903|5909|5903|5908.5|5902.5|10
1641993550000|2022-01-12 13:19:10|5908|5902|5908|5902|5908|5902|5908|5902|2
1641993570000|2022-01-12 13:19:30|5908.5|5902.5|5912.5|5906.5|5912.5|5906.5|5908.5|5902.5|3
1641993580000|2022-01-12 13:19:40|5913|5907|5912.5|5906.5|5914|5908|5912.5|5906.5|7
1641993590000|2022-01-12 13:19:50|5912.9|5906.9|5912.5|5906.5|5913|5907|5912.5|5906.5|0
1641993600000|2022-01-12 13:20:00|5912|5906|5912.5|5906.5|5913|5907|5911.5|5905.5|4
1641993610000|2022-01-12 13:20:10|5912|5906|5912.4|5906.4|5912.4|5906.4|5912|5906|0
1641993620000|2022-01-12 13:20:20|5913|5907|5913|5907|5913|5907|5913|5907|0
1641993630000|2022-01-12 13:20:30|5911.9|5905.9|5911|5905|5911.9|5905.9|5911|5905|1
1641993640000|2022-01-12 13:20:40|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|5911.4|5905.4|0
1641993650000|2022-01-12 13:20:50|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|2
1641993660000|2022-01-12 13:21:00|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|3
1641993670000|2022-01-12 13:21:10|5911.5|5905.5|5911.6|5905.6|5911.6|5905.6|5911|5905|1
1641993680000|2022-01-12 13:21:20|5912|5906|5911.6|5905.6|5912|5906|5911.6|5905.6|0
1641993690000|2022-01-12 13:21:30|5909.5|5903.5|5910.5|5904.5|5910.5|5904.5|5909.5|5903.5|9
1641993700000|2022-01-12 13:21:40|5911|5905|5911.5|5905.5|5911.5|5905.5|5911|5905|0
1641993710000|2022-01-12 13:21:50|5912|5906|5912|5906|5912|5906|5912|5906|0
1641993740000|2022-01-12 13:22:20|5914.2|5908.2|5915.7|5909.7|5916.6|5910.6|5914.2|5908.2|273
1641993750000|2022-01-12 13:22:30|5916.5|5910.5|5919.4|5913.4|5919.7|5913.7|5916.5|5910.5|26
1641993770000|2022-01-12 13:22:50|||||||||3
1641993780000|2022-01-12 13:23:00|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|0
1641993800000|2022-01-12 13:23:20|5918.9|5912.9|5918.2|5912.2|5918.9|5912.9|5918.2|5912.2|1
1641993810000|2022-01-12 13:23:30|5918.6|5912.6|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|1
1641993820000|2022-01-12 13:23:40|5917.9|5911.9|5918.1|5912.1|5918.1|5912.1|5917.9|5911.9|1
1641993840000|2022-01-12 13:24:00|5918.2|5912.2|5919.1|5913.1|5919.1|5913.1|5918.2|5912.2|5
1641993850000|2022-01-12 13:24:10|5919.5|5913.5|5920.7|5914.7|5920.7|5914.7|5919.2|5913.2|35
1641993860000|2022-01-12 13:24:20|5920.6|5914.6|5920.2|5914.2|5920.6|5914.6|5920.2|5914.2|1
1641993900000|2022-01-12 13:25:00|5919.9|5913.9|5919.7|5913.7|5919.9|5913.9|5919.7|5913.7|3
1641993910000|2022-01-12 13:25:10|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|2
1641993930000|2022-01-12 13:25:30|5919.4|5913.4|5919.7|5913.7|5919.7|5913.7|5918.9|5912.9|2
1641993960000|2022-01-12 13:26:00|5919.4|5913.4|5918.7|5912.7|5919.4|5913.4|5918.2|5912.2|1
1641993970000|2022-01-12 13:26:10|5918.2|5912.2|5919.7|5913.7|5919.7|5913.7|5918.2|5912.2|5
1641993990000|2022-01-12 13:26:30|5921.2|5915.2|5920.6|5914.6|5921.2|5915.2|5920.6|5914.6|4
1641994000000|2022-01-12 13:26:40|5920.7|5914.7|5920.2|5914.2|5920.7|5914.7|5920.2|5914.2|0
1641994030000|2022-01-12 13:27:10|||||||||1
1641994050000|2022-01-12 13:27:30|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1641994060000|2022-01-12 13:27:40|5921.2|5915.2|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|0
1641994090000|2022-01-12 13:28:10|5921.4|5915.4|5923.7|5917.7|5923.7|5917.7|5921.4|5915.4|5
1641994110000|2022-01-12 13:28:30|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.2|5917.2|1
1641994120000|2022-01-12 13:28:40|5923.2|5917.2|5923.2|5917.2|5923.6|5917.6|5923.2|5917.2|2
1641994130000|2022-01-12 13:28:50|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|2
1641994140000|2022-01-12 13:29:00|5922.7|5916.7|5922.2|5916.2|5922.7|5916.7|5922.2|5916.2|4
1641994150000|2022-01-12 13:29:10|5921.5|5915.5|5921.2|5915.2|5921.5|5915.5|5921.2|5915.2|0
1641994170000|2022-01-12 13:29:30|5921.6|5915.6|5922.7|5916.7|5922.7|5916.7|5921.6|5915.6|6
1641994200000|2022-01-12 13:30:00|5922.9|5916.9|5923.7|5917.7|5923.7|5917.7|5922.9|5916.9|1
1641994210000|2022-01-12 13:30:10|5924.1|5918.1|5924.2|5918.2|5924.2|5918.2|5924.1|5918.1|4
1641994220000|2022-01-12 13:30:20|5924.4|5918.4|5924.7|5918.7|5924.7|5918.7|5924.4|5918.4|0
1641994230000|2022-01-12 13:30:30|5924.4|5918.4|5924.4|5918.4|5924.4|5918.4|5923.9|5917.9|3
1641994240000|2022-01-12 13:30:40|5925.2|5919.2|5921.7|5915.7|5925.2|5919.2|5921.7|5915.7|3
1641994250000|2022-01-12 13:30:50|5922.2|5916.2|5922.7|5916.7|5922.7|5916.7|5922.2|5916.2|0
1641994270000|2022-01-12 13:31:10|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|1
1641994280000|2022-01-12 13:31:20|5921.7|5915.7|5921.2|5915.2|5921.7|5915.7|5921.2|5915.2|2
1641994290000|2022-01-12 13:31:30|5921.6|5915.6|5921.7|5915.7|5921.7|5915.7|5921.6|5915.6|2
1641994300000|2022-01-12 13:31:40|5921.2|5915.2|5919.2|5913.2|5921.2|5915.2|5919.2|5913.2|11
1641994320000|2022-01-12 13:32:00|||||||||1
1641994330000|2022-01-12 13:32:10|5919.1|5913.1|5918.6|5912.6|5919.2|5913.2|5918.6|5912.6|1
1641994340000|2022-01-12 13:32:20|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|2
1641994350000|2022-01-12 13:32:30|5918.6|5912.6|5918.7|5912.7|5919.7|5913.7|5918.6|5912.6|8
1641994360000|2022-01-12 13:32:40|5920.2|5914.2|5920.2|5914.2|5920.4|5914.4|5920.2|5914.2|3
1641994370000|2022-01-12 13:32:50|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|5919.2|5913.2|1
1641994380000|2022-01-12 13:33:00|5919.6|5913.6|5919.7|5913.7|5920.2|5914.2|5919.6|5913.6|6
1641994390000|2022-01-12 13:33:10|5919.6|5913.6|5920.1|5914.1|5920.1|5914.1|5919.2|5913.2|1
1641994400000|2022-01-12 13:33:20|||||||||51
1641994410000|2022-01-12 13:33:30|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1641994420000|2022-01-12 13:33:40|5919.2|5913.2|5919.1|5913.1|5919.2|5913.2|5919.1|5913.1|1
1641994430000|2022-01-12 13:33:50|5919.5|5913.5|5919.7|5913.7|5919.7|5913.7|5919.5|5913.5|21
1641994440000|2022-01-12 13:34:00|5920.6|5914.6|5923.6|5917.6|5923.6|5917.6|5920.6|5914.6|18
1641994450000|2022-01-12 13:34:10|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5921.6|5915.6|10
1641994460000|2022-01-12 13:34:20|5922.6|5916.6|5922.5|5916.5|5922.6|5916.6|5922.5|5916.5|7
1641994470000|2022-01-12 13:34:30|5923|5917|5923|5917|5923|5917|5923|5917|0
1641994480000|2022-01-12 13:34:40|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|1
1641994490000|2022-01-12 13:34:50|5923|5917|5923|5917|5923|5917|5923|5917|1
1641994500000|2022-01-12 13:35:00|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923|5917|0
1641994530000|2022-01-12 13:35:30|5924|5918|5924|5918|5924|5918|5924|5918|0
1641994540000|2022-01-12 13:35:40|5924.1|5918.1|5924.5|5918.5|5924.5|5918.5|5924.1|5918.1|0
1641994550000|2022-01-12 13:35:50|5924.1|5918.1|5923.6|5917.6|5924.1|5918.1|5923.6|5917.6|6
1641994560000|2022-01-12 13:36:00|5924.1|5918.1|5925|5919|5925|5919|5924.1|5918.1|0
1641994570000|2022-01-12 13:36:10|||||||||5
1641994580000|2022-01-12 13:36:20|5925.2|5919.2|5928.6|5922.6|5928.6|5922.6|5925.2|5919.2|62
1641994590000|2022-01-12 13:36:30|5928.5|5922.5|5928.7|5922.7|5929.5|5923.5|5928.5|5922.5|4
1641994600000|2022-01-12 13:36:40|5928.5|5922.5|5929|5923|5929|5923|5928.5|5922.5|3
1641994610000|2022-01-12 13:36:50|5928.6|5922.6|5928.4|5922.4|5928.6|5922.6|5927.5|5921.5|3
1641994620000|2022-01-12 13:37:00|5928|5922|5928|5922|5928.5|5922.5|5928|5922|5
1641994630000|2022-01-12 13:37:10|5927.6|5921.6|5928|5922|5928.1|5922.1|5927.5|5921.5|2
1641994640000|2022-01-12 13:37:20|5928.4|5922.4|5929|5923|5929.1|5923.1|5928.4|5922.4|1
1641994650000|2022-01-12 13:37:30|5928.6|5922.6|5929|5923|5929|5923|5928.1|5922.1|1
1641994660000|2022-01-12 13:37:40|5929.4|5923.4|5928.1|5922.1|5929.4|5923.4|5927.7|5921.7|2
1641994670000|2022-01-12 13:37:50|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1641994680000|2022-01-12 13:38:00|5929.5|5923.5|5934.5|5928.5|5935|5929|5929|5923|22
1641994690000|2022-01-12 13:38:10|5935|5929|5934.5|5928.5|5935.5|5929.5|5934.5|5928.5|16
1641994700000|2022-01-12 13:38:20|5934.1|5928.1|5933|5927|5934.1|5928.1|5933|5927|0
1641994710000|2022-01-12 13:38:30|5933.4|5927.4|5933|5927|5933.4|5927.4|5933|5927|4
1641994720000|2022-01-12 13:38:40|5933.2|5927.2|5933|5927|5933.2|5927.2|5933|5927|4
1641994730000|2022-01-12 13:38:50|5932.5|5926.5|5931|5925|5932.5|5926.5|5931|5925|5
1641994740000|2022-01-12 13:39:00|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|5929.5|5923.5|6
1641994770000|2022-01-12 13:39:30|5929.7|5923.7|5929|5923|5930.5|5924.5|5929|5923|3
1641994780000|2022-01-12 13:39:40|5927.4|5921.4|5929|5923|5929|5923|5927.4|5921.4|7
1641994790000|2022-01-12 13:39:50|5929.4|5923.4|5929|5923|5929.5|5923.5|5929|5923|1
1641994800000|2022-01-12 13:40:00|5928|5922|5928|5922|5929|5923|5928|5922|1
1641994810000|2022-01-12 13:40:10|5927.5|5921.5|5928|5922|5928|5922|5927.5|5921.5|4
1641994820000|2022-01-12 13:40:20|5929|5923|5928.5|5922.5|5929|5923|5928.5|5922.5|2
1641994830000|2022-01-12 13:40:30|5928.9|5922.9|5928.5|5922.5|5928.9|5922.9|5928.5|5922.5|0
1641994840000|2022-01-12 13:40:40|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1641994850000|2022-01-12 13:40:50|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1641994860000|2022-01-12 13:41:00|5928|5922|5928.5|5922.5|5928.5|5922.5|5928|5922|0
1641994870000|2022-01-12 13:41:10|5928|5922|5928|5922|5928|5922|5928|5922|0
1641994880000|2022-01-12 13:41:20|||||||||1
1641994890000|2022-01-12 13:41:30|5928.4|5922.4|5928|5922|5928.5|5922.5|5928|5922|0
1641994900000|2022-01-12 13:41:40|5929.1|5923.1|5925.9|5919.9|5929.1|5923.1|5925.9|5919.9|25
1641994910000|2022-01-12 13:41:50|5925|5919|5924.5|5918.5|5925|5919|5923.5|5917.5|10
1641994920000|2022-01-12 13:42:00|5924|5918|5923|5917|5924|5918|5922.9|5916.9|1
1641994930000|2022-01-12 13:42:10|||||||||1
1641994940000|2022-01-12 13:42:20|5917.6|5911.6|5916.1|5910.1|5917.6|5911.6|5916.1|5910.1|91
1641994950000|2022-01-12 13:42:30|5916|5910|5916|5910|5916|5910|5916|5910|1
1641994960000|2022-01-12 13:42:40|5916.5|5910.5|5916.5|5910.5|5916.6|5910.6|5916.5|5910.5|13
1641994980000|2022-01-12 13:43:00|5916.6|5910.6|5916.5|5910.5|5916.6|5910.6|5916.5|5910.5|1
1641994990000|2022-01-12 13:43:10|||||||||1
1641995000000|2022-01-12 13:43:20|5916.6|5910.6|5916.1|5910.1|5916.6|5910.6|5916.1|5910.1|1
1641995010000|2022-01-12 13:43:30|5916|5910|5916|5910|5916|5910|5915.5|5909.5|1
1641995040000|2022-01-12 13:44:00|5917.1|5911.1|5916.5|5910.5|5917.1|5911.1|5916|5910|9
1641995060000|2022-01-12 13:44:20|5916.9|5910.9|5916.5|5910.5|5917.5|5911.5|5916.5|5910.5|2
1641995080000|2022-01-12 13:44:40|||||||||1
1641995090000|2022-01-12 13:44:50|5917|5911|5917|5911|5917|5911|5917|5911|1
1641997800000|2022-01-12 14:30:00|5911.1|5905.1|5902.1|5896.1|5914|5908|5902.1|5896.1|240
1641997810000|2022-01-12 14:30:10|5910|5904|5905.3|5899.3|5910|5904|5902.1|5896.1|92
1641997820000|2022-01-12 14:30:20|5904.9|5898.9|5914.1|5908.1|5914.8|5908.8|5903.3|5897.3|44
1641997830000|2022-01-12 14:30:30|5915.1|5909.1|5909.8|5903.8|5920.3|5914.3|5908.3|5902.3|37
1641997840000|2022-01-12 14:30:40|5909.9|5903.9|5911.1|5905.1|5912.1|5906.1|5909.4|5903.4|18
1641997850000|2022-01-12 14:30:50|5909.6|5903.6|5906.3|5900.3|5911.1|5905.1|5905.8|5899.8|28
1641997860000|2022-01-12 14:31:00|5906.8|5900.8|5911.4|5905.4|5912|5906|5906.8|5900.8|32
1641997870000|2022-01-12 14:31:10|5911.3|5905.3|5909.3|5903.3|5911.3|5905.3|5909.3|5903.3|18
1641997880000|2022-01-12 14:31:20|5909.8|5903.8|5911.3|5905.3|5911.9|5905.9|5909.8|5903.8|8
1641997890000|2022-01-12 14:31:30|5910.8|5904.8|5909.4|5903.4|5911.3|5905.3|5909.3|5903.3|13
1641997900000|2022-01-12 14:31:40|5909.8|5903.8|5909.9|5903.9|5911.1|5905.1|5909.4|5903.4|10
1641997910000|2022-01-12 14:31:50|5910.3|5904.3|5908.1|5902.1|5910.3|5904.3|5907.9|5901.9|5
1641997920000|2022-01-12 14:32:00|5911.5|5905.5|5914|5908|5915.5|5909.5|5910|5904|21
1641997930000|2022-01-12 14:32:10|5913.9|5907.9|5917|5911|5917.6|5911.6|5913.9|5907.9|15
1641997940000|2022-01-12 14:32:20|5918|5912|5919.9|5913.9|5919.9|5913.9|5917.5|5911.5|9
1641997950000|2022-01-12 14:32:30|5919|5913|5912.9|5906.9|5922.9|5916.9|5912.9|5906.9|35
1641997960000|2022-01-12 14:32:40|5914.7|5908.7|5916|5910|5916|5910|5914.7|5908.7|9
1641997970000|2022-01-12 14:32:50|5915|5909|5912|5906|5915|5909|5912|5906|11
1641997980000|2022-01-12 14:33:00|5910.7|5904.7|5913|5907|5913.9|5907.9|5909|5903|14
1641997990000|2022-01-12 14:33:10|5913.4|5907.4|5910.7|5904.7|5913.4|5907.4|5909.2|5903.2|24
1641998000000|2022-01-12 14:33:20|5909.7|5903.7|5902.5|5896.5|5909.7|5903.7|5902.5|5896.5|42
1641998010000|2022-01-12 14:33:30|5901.5|5895.5|5893.8|5887.8|5904.5|5898.5|5891.6|5885.6|91
1641998020000|2022-01-12 14:33:40|5894.1|5888.1|5897.3|5891.3|5898.3|5892.3|5894.1|5888.1|26
1641998030000|2022-01-12 14:33:50|5898.6|5892.6|5904|5898|5904|5898|5898.6|5892.6|16
1641998040000|2022-01-12 14:34:00|5905.1|5899.1|5908.1|5902.1|5908.3|5902.3|5904.1|5898.1|28
1641998050000|2022-01-12 14:34:10|5907.8|5901.8|5906.1|5900.1|5909.5|5903.5|5905.6|5899.6|5
1641998060000|2022-01-12 14:34:20|5906.6|5900.6|5905.1|5899.1|5908.3|5902.3|5904.6|5898.6|24
1641998070000|2022-01-12 14:34:30|5904.6|5898.6|5900|5894|5904.6|5898.6|5900|5894|8
1641998080000|2022-01-12 14:34:40|5901|5895|5904.1|5898.1|5904.1|5898.1|5900.5|5894.5|22
1641998090000|2022-01-12 14:34:50|5906|5900|5902.9|5896.9|5906|5900|5902.9|5896.9|23
1641998100000|2022-01-12 14:35:00|5903.4|5897.4|5901.7|5895.7|5906.2|5900.2|5901.7|5895.7|47
1641998110000|2022-01-12 14:35:10|5898.9|5892.9|5897|5891|5900.9|5894.9|5897|5891|15
1641998120000|2022-01-12 14:35:20|5896.6|5890.6|5895|5889|5896.6|5890.6|5893.5|5887.5|10
1641998130000|2022-01-12 14:35:30|5895.3|5889.3|5896.5|5890.5|5897.9|5891.9|5895.3|5889.3|20
1641998140000|2022-01-12 14:35:40|5896.4|5890.4|5895.5|5889.5|5897.5|5891.5|5895.5|5889.5|7
1641998150000|2022-01-12 14:35:50|5896|5890|5898.1|5892.1|5898.1|5892.1|5894.5|5888.5|10
1641998160000|2022-01-12 14:36:00|5898.6|5892.6|5901.5|5895.5|5901.5|5895.5|5898.6|5892.6|37
1641998170000|2022-01-12 14:36:10|5901|5895|5899|5893|5902|5896|5899|5893|8
1641998180000|2022-01-12 14:36:20|5899.4|5893.4|5901|5895|5901|5895|5899.4|5893.4|2
1641998190000|2022-01-12 14:36:30|5902.9|5896.9|5902|5896|5904|5898|5902|5896|15
1641998200000|2022-01-12 14:36:40|5900.9|5894.9|5899.5|5893.5|5902.1|5896.1|5898.1|5892.1|9
1641998210000|2022-01-12 14:36:50|5899.4|5893.4|5895.5|5889.5|5899.4|5893.4|5895.4|5889.4|16
1641998220000|2022-01-12 14:37:00|5897.4|5891.4|5899.5|5893.5|5900|5894|5897|5891|18
1641998230000|2022-01-12 14:37:10|5899.4|5893.4|5898.1|5892.1|5899.4|5893.4|5897|5891|4
1641998240000|2022-01-12 14:37:20|5897.6|5891.6|5896|5890|5898.5|5892.5|5896|5890|27
1641998250000|2022-01-12 14:37:30|5896.9|5890.9|5895.5|5889.5|5897.4|5891.4|5895.5|5889.5|5
1641998260000|2022-01-12 14:37:40|5896.5|5890.5|5898.6|5892.6|5898.8|5892.8|5896|5890|8
1641998270000|2022-01-12 14:37:50|5899.1|5893.1|5899.5|5893.5|5901.5|5895.5|5898.6|5892.6|12
1641998280000|2022-01-12 14:38:00|5900|5894|5903.5|5897.5|5906|5900|5899.7|5893.7|28
1641998290000|2022-01-12 14:38:10|5905.9|5899.9|5905.5|5899.5|5906|5900|5905.4|5899.4|14
1641998300000|2022-01-12 14:38:20|5905.9|5899.9|5905.5|5899.5|5906|5900|5905.5|5899.5|1
1641998310000|2022-01-12 14:38:30|5906.2|5900.2|5903.1|5897.1|5906.2|5900.2|5902.6|5896.6|4
1641998320000|2022-01-12 14:38:40|5904|5898|5903.5|5897.5|5904|5898|5903.5|5897.5|17
1641998330000|2022-01-12 14:38:50|5904|5898|5905.1|5899.1|5905.1|5899.1|5904|5898|5
1641998340000|2022-01-12 14:39:00|5905|5899|5903|5897|5905|5899|5902.9|5896.9|5
1641998350000|2022-01-12 14:39:10|5902.9|5896.9|5903.9|5897.9|5903.9|5897.9|5902|5896|7
1641998360000|2022-01-12 14:39:20|5904|5898|5909|5903|5909.9|5903.9|5904|5898|11
1641998370000|2022-01-12 14:39:30|5908.6|5902.6|5909.9|5903.9|5911.9|5905.9|5908.6|5902.6|8
1641998380000|2022-01-12 14:39:40|5908|5902|5909.6|5903.6|5912.4|5906.4|5906.9|5900.9|15
1641998390000|2022-01-12 14:39:50|5908.5|5902.5|5908|5902|5910.5|5904.5|5907|5901|11
1641998400000|2022-01-12 14:40:00|5907.9|5901.9|5906.6|5900.6|5908.1|5902.1|5906.6|5900.6|5
1641998410000|2022-01-12 14:40:10|5906.5|5900.5|5903.1|5897.1|5906.5|5900.5|5903.1|5897.1|5
1641998420000|2022-01-12 14:40:20|5906.1|5900.1|5904.1|5898.1|5906.1|5900.1|5904.1|5898.1|21
1641998430000|2022-01-12 14:40:30|5904.6|5898.6|5905|5899|5905|5899|5904.6|5898.6|3
1641998440000|2022-01-12 14:40:40|5905.5|5899.5|5906.1|5900.1|5906.5|5900.5|5905.5|5899.5|6
1641998450000|2022-01-12 14:40:50|5906|5900|5910|5904|5910|5904|5906|5900|2
1641998460000|2022-01-12 14:41:00|5908.1|5902.1|5909|5903|5910|5904|5908.1|5902.1|20
1641998470000|2022-01-12 14:41:10|5908.6|5902.6|5912|5906|5912|5906|5908.5|5902.5|17
1641998480000|2022-01-12 14:41:20|5911.1|5905.1|5911|5905|5911.1|5905.1|5911|5905|1
1641998490000|2022-01-12 14:41:30|5913|5907|5915.9|5909.9|5916|5910|5913|5907|10
1641998500000|2022-01-12 14:41:40|5918.4|5912.4|5916|5910|5918.4|5912.4|5916|5910|15
1641998510000|2022-01-12 14:41:50|5915.9|5909.9|5916|5910|5916|5910|5915|5909|10
1641998520000|2022-01-12 14:42:00|5915.6|5909.6|5920.9|5914.9|5920.9|5914.9|5915.6|5909.6|12
1641998530000|2022-01-12 14:42:10|5920.4|5914.4|5920|5914|5921.9|5915.9|5920|5914|11
1641998540000|2022-01-12 14:42:20|5919|5913|5922.5|5916.5|5924.9|5918.9|5919|5913|35
1641998550000|2022-01-12 14:42:30|5922.1|5916.1|5920.1|5914.1|5922.5|5916.5|5920.1|5914.1|10
1641998560000|2022-01-12 14:42:40|5921.5|5915.5|5924.1|5918.1|5925.6|5919.6|5921.5|5915.5|24
1641998570000|2022-01-12 14:42:50|5924|5918|5921|5915|5924|5918|5920|5914|6
1641998580000|2022-01-12 14:43:00|5921.4|5915.4|5921.4|5915.4|5925.5|5919.5|5921.4|5915.4|32
1641998590000|2022-01-12 14:43:10|5921.5|5915.5|5923|5917|5923|5917|5921|5915|13
1641998600000|2022-01-12 14:43:20|5923.4|5917.4|5926|5920|5928.6|5922.6|5923.4|5917.4|68
1641998610000|2022-01-12 14:43:30|5925.9|5919.9|5926|5920|5928.5|5922.5|5925.5|5919.5|16
1641998620000|2022-01-12 14:43:40|5927|5921|5933|5927|5933|5927|5926.5|5920.5|35
1641998630000|2022-01-12 14:43:50|5933.5|5927.5|5933|5927|5934|5928|5933|5927|25
1641998640000|2022-01-12 14:44:00|5931.9|5925.9|5930.9|5924.9|5932|5926|5929|5923|6
1641998650000|2022-01-12 14:44:10|5929.5|5923.5|5930|5924|5930|5924|5929|5923|16
1641998660000|2022-01-12 14:44:20|5929.7|5923.7|5929|5923|5929.7|5923.7|5928.5|5922.5|8
1641998670000|2022-01-12 14:44:30|5929.4|5923.4|5929.9|5923.9|5931.7|5925.7|5929.4|5923.4|24
1641998680000|2022-01-12 14:44:40|5929.4|5923.4|5928|5922|5929.4|5923.4|5926|5920|13
1641998690000|2022-01-12 14:44:50|5927.5|5921.5|5926.5|5920.5|5928|5922|5925.6|5919.6|6
1641998700000|2022-01-12 14:45:00|5926|5920|5928.9|5922.9|5928.9|5922.9|5925.6|5919.6|10
1641998710000|2022-01-12 14:45:10|5927|5921|5925.4|5919.4|5928|5922|5925.4|5919.4|27
1641998720000|2022-01-12 14:45:20|5924.9|5918.9|5928.9|5922.9|5928.9|5922.9|5924.9|5918.9|105
1641998730000|2022-01-12 14:45:30|5929|5923|5925.6|5919.6|5931|5925|5924.9|5918.9|18
1641998740000|2022-01-12 14:45:40|5925|5919|5928.9|5922.9|5928.9|5922.9|5924.9|5918.9|10
1641998750000|2022-01-12 14:45:50|5930.4|5924.4|5933.9|5927.9|5933.9|5927.9|5930.4|5924.4|9
1641998760000|2022-01-12 14:46:00|5933.5|5927.5|5930.9|5924.9|5933.9|5927.9|5930.9|5924.9|27
1641998770000|2022-01-12 14:46:10|5932.5|5926.5|5939|5933|5940.9|5934.9|5932|5926|98
1641998780000|2022-01-12 14:46:20|5939.4|5933.4|5939|5933|5939.5|5933.5|5938|5932|11
1641998790000|2022-01-12 14:46:30|5936.5|5930.5|5937.1|5931.1|5938.5|5932.5|5936.1|5930.1|7
1641998800000|2022-01-12 14:46:40|5937|5931|5935.9|5929.9|5937.5|5931.5|5934.5|5928.5|12
1641998810000|2022-01-12 14:46:50|5935|5929|5934.9|5928.9|5935.9|5929.9|5934|5928|11
1641998820000|2022-01-12 14:47:00|5935.4|5929.4|5932.5|5926.5|5935.4|5929.4|5932.5|5926.5|8
1641998830000|2022-01-12 14:47:10|5933|5927|5928.6|5922.6|5933|5927|5928.6|5922.6|3
1641998840000|2022-01-12 14:47:20|5928|5922|5926.4|5920.4|5928|5922|5925.5|5919.5|13
1641998850000|2022-01-12 14:47:30|5926.5|5920.5|5927.5|5921.5|5928|5922|5926.5|5920.5|13
1641998860000|2022-01-12 14:47:40|5927.6|5921.6|5936.1|5930.1|5937.4|5931.4|5926|5920|24
1641998870000|2022-01-12 14:47:50|5936|5930|5937|5931|5940.5|5934.5|5936|5930|18
1641998880000|2022-01-12 14:48:00|5935.1|5929.1|5936.9|5930.9|5937.5|5931.5|5934.5|5928.5|11
1641998890000|2022-01-12 14:48:10|5937.5|5931.5|5943|5937|5943|5937|5937.5|5931.5|13
1641998900000|2022-01-12 14:48:20|5941.5|5935.5|5939|5933|5942|5936|5938.6|5932.6|31
1641998910000|2022-01-12 14:48:30|5938|5932|5942|5936|5942|5936|5938|5932|13
1641998920000|2022-01-12 14:48:40|5941.6|5935.6|5940.6|5934.6|5943|5937|5940|5934|6
1641998930000|2022-01-12 14:48:50|5941|5935|5936|5930|5941.5|5935.5|5935.5|5929.5|9
1641998940000|2022-01-12 14:49:00|5935.5|5929.5|5937.5|5931.5|5937.5|5931.5|5932.9|5926.9|11
1641998950000|2022-01-12 14:49:10|5936.5|5930.5|5937|5931|5938|5932|5936|5930|2
1641998960000|2022-01-12 14:49:20|5936.6|5930.6|5933.9|5927.9|5937.4|5931.4|5933.9|5927.9|4
1641998970000|2022-01-12 14:49:30|5933|5927|5933|5927|5933.9|5927.9|5932|5926|9
1641998980000|2022-01-12 14:49:40|5934.9|5928.9|5934.7|5928.7|5934.9|5928.9|5934.5|5928.5|3
1641998990000|2022-01-12 14:49:50|5933|5927|5929|5923|5933.5|5927.5|5928.6|5922.6|11
1641999000000|2022-01-12 14:50:00|5929.9|5923.9|5931.4|5925.4|5931.4|5925.4|5929.5|5923.5|29
1641999010000|2022-01-12 14:50:10|5931|5925|5929|5923|5931|5925|5928.5|5922.5|6
1641999020000|2022-01-12 14:50:20|5930|5924|5931.4|5925.4|5931.4|5925.4|5930|5924|6
1641999030000|2022-01-12 14:50:30|||||||||5
1641999040000|2022-01-12 14:50:40|5931|5925|5928.5|5922.5|5931|5925|5928.5|5922.5|3
1641999050000|2022-01-12 14:50:50|5928.1|5922.1|5926.5|5920.5|5928.1|5922.1|5926|5920|17
1641999060000|2022-01-12 14:51:00|5926.1|5920.1|5926|5920|5926.1|5920.1|5924.4|5918.4|29
1641999070000|2022-01-12 14:51:10|5931.9|5925.9|5937.9|5931.9|5937.9|5931.9|5931.9|5925.9|26
1641999080000|2022-01-12 14:51:20|5938.6|5932.6|5937.1|5931.1|5938.6|5932.6|5937.1|5931.1|3
1641999090000|2022-01-12 14:51:30|5935.3|5929.3|5934.1|5928.1|5935.3|5929.3|5933.8|5927.8|12
1641999100000|2022-01-12 14:51:40|5932.9|5926.9|5933.8|5927.8|5933.8|5927.8|5932.9|5926.9|14
1641999110000|2022-01-12 14:51:50|5934.3|5928.3|5930|5924|5934.3|5928.3|5930|5924|7
1641999120000|2022-01-12 14:52:00|5930.9|5924.9|5930|5924|5931.4|5925.4|5930|5924|2
1641999130000|2022-01-12 14:52:10|5930.4|5924.4|5929.5|5923.5|5931|5925|5929.5|5923.5|11
1641999140000|2022-01-12 14:52:20|5929.9|5923.9|5929.5|5923.5|5930|5924|5929|5923|8
1641999150000|2022-01-12 14:52:30|5932.6|5926.6|5933.1|5927.1|5935.5|5929.5|5932.6|5926.6|20
1641999160000|2022-01-12 14:52:40|5933|5927|5934|5928|5934.5|5928.5|5933|5927|5
1641999170000|2022-01-12 14:52:50|5934.1|5928.1|5934.5|5928.5|5935.5|5929.5|5934|5928|6
1641999180000|2022-01-12 14:53:00|5934|5928|5932.5|5926.5|5934|5928|5932.5|5926.5|2
1641999190000|2022-01-12 14:53:10|5932|5926|5931|5925|5932|5926|5931|5925|3
1641999200000|2022-01-12 14:53:20|5929|5923|5931|5925|5931.5|5925.5|5929|5923|7
1641999210000|2022-01-12 14:53:30|5930.6|5924.6|5930|5924|5930.6|5924.6|5929.5|5923.5|4
1641999220000|2022-01-12 14:53:40|5931|5925|5931|5925|5931|5925|5930|5924|2
1641999230000|2022-01-12 14:53:50|5930.5|5924.5|5928|5922|5932|5926|5927.5|5921.5|22
1641999240000|2022-01-12 14:54:00|5927.9|5921.9|5924.5|5918.5|5927.9|5921.9|5923|5917|45
1641999250000|2022-01-12 14:54:10|5923.8|5917.8|5922.5|5916.5|5923.8|5917.8|5922.5|5916.5|5
1641999260000|2022-01-12 14:54:20|5923.9|5917.9|5923.1|5917.1|5925|5919|5923.1|5917.1|19
1641999270000|2022-01-12 14:54:30|5922.8|5916.8|5920.6|5914.6|5922.8|5916.8|5920.6|5914.6|2
1641999280000|2022-01-12 14:54:40|5919.4|5913.4|5921|5915|5923.1|5917.1|5919.4|5913.4|11
1641999290000|2022-01-12 14:54:50|5921.1|5915.1|5924|5918|5924|5918|5921.1|5915.1|9
1641999300000|2022-01-12 14:55:00|5923|5917|5921.8|5915.8|5923|5917|5921.6|5915.6|8
1641999310000|2022-01-12 14:55:10|5921.6|5915.6|5921|5915|5922|5916|5921|5915|0
1641999320000|2022-01-12 14:55:20|5920|5914|5920|5914|5920|5914|5920|5914|2
1641999330000|2022-01-12 14:55:30|5920.7|5914.7|5919.5|5913.5|5921|5915|5919.5|5913.5|14
1641999340000|2022-01-12 14:55:40|5920.5|5914.5|5921|5915|5921.5|5915.5|5920.1|5914.1|11
1641999350000|2022-01-12 14:55:50|5920.6|5914.6|5920|5914|5921|5915|5920|5914|3
1641999360000|2022-01-12 14:56:00|5920.1|5914.1|5921|5915|5921|5915|5920|5914|2
1641999370000|2022-01-12 14:56:10|5920.6|5914.6|5925.1|5919.1|5925.4|5919.4|5920.6|5914.6|10
1641999380000|2022-01-12 14:56:20|5926.9|5920.9|5928.9|5922.9|5929|5923|5926.6|5920.6|5
1641999390000|2022-01-12 14:56:30|5929.2|5923.2|5928.5|5922.5|5929.2|5923.2|5928.5|5922.5|2
1641999400000|2022-01-12 14:56:40|5928|5922|5925|5919|5928.5|5922.5|5925|5919|9
1641999410000|2022-01-12 14:56:50|5925.9|5919.9|5928|5922|5928|5922|5925.9|5919.9|1
1641999420000|2022-01-12 14:57:00|5927.5|5921.5|5926|5920|5927.5|5921.5|5926|5920|4
1641999430000|2022-01-12 14:57:10|5926.4|5920.4|5926.9|5920.9|5926.9|5920.9|5926.4|5920.4|2
1641999440000|2022-01-12 14:57:20|5926.5|5920.5|5926.9|5920.9|5926.9|5920.9|5926|5920|13
1641999450000|2022-01-12 14:57:30|5926|5920|5926.9|5920.9|5926.9|5920.9|5926|5920|1
1641999460000|2022-01-12 14:57:40|5927.4|5921.4|5926.9|5920.9|5927.4|5921.4|5926.5|5920.5|2
1641999470000|2022-01-12 14:57:50|5927.4|5921.4|5931.9|5925.9|5931.9|5925.9|5927.4|5921.4|34
1641999480000|2022-01-12 14:58:00|5931.5|5925.5|5927|5921|5931.5|5925.5|5927|5921|15
1641999490000|2022-01-12 14:58:10|5923.6|5917.6|5923|5917|5923.6|5917.6|5922.5|5916.5|5
1641999500000|2022-01-12 14:58:20|5923.4|5917.4|5923|5917|5923.5|5917.5|5923|5917|11
1641999510000|2022-01-12 14:58:30|5922.1|5916.1|5923|5917|5923.1|5917.1|5922.1|5916.1|4
1641999520000|2022-01-12 14:58:40|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5917.6|5911.6|40
1641999530000|2022-01-12 14:58:50|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|7
1641999540000|2022-01-12 14:59:00|5920.4|5914.4|5922|5916|5923|5917|5920.4|5914.4|52
1641999550000|2022-01-12 14:59:10|5922.9|5916.9|5918.1|5912.1|5923.5|5917.5|5918.1|5912.1|11
1641999560000|2022-01-12 14:59:20|5914.9|5908.9|5913.3|5907.3|5914.9|5908.9|5912.8|5906.8|110
1641999570000|2022-01-12 14:59:30|5912.9|5906.9|5908.3|5902.3|5912.9|5906.9|5908.1|5902.1|89
1641999580000|2022-01-12 14:59:40|5908.8|5902.8|5908.5|5902.5|5909|5903|5908.4|5902.4|24
1641999590000|2022-01-12 14:59:50|5908.7|5902.7|5908.5|5902.5|5908.7|5902.7|5908.5|5902.5|2
1641999600000|2022-01-12 15:00:00|5908.7|5902.7|5904.5|5898.5|5908.7|5902.7|5904.5|5898.5|21
1641999610000|2022-01-12 15:00:10|5902.5|5896.5|5902.5|5896.5|5903.4|5897.4|5901.7|5895.7|17
1641999620000|2022-01-12 15:00:20|5902.2|5896.2|5906|5900|5907|5901|5902.2|5896.2|17
1641999630000|2022-01-12 15:00:30|5905.9|5899.9|5908.5|5902.5|5908.5|5902.5|5905.5|5899.5|7
1641999640000|2022-01-12 15:00:40|5908|5902|5908.4|5902.4|5908.4|5902.4|5906|5900|47
1641999650000|2022-01-12 15:00:50|5907.4|5901.4|5907.8|5901.8|5908.4|5902.4|5907.4|5901.4|4
1641999660000|2022-01-12 15:01:00|5907.9|5901.9|5908.4|5902.4|5908.4|5902.4|5907.4|5901.4|5
1641999680000|2022-01-12 15:01:20|5908.5|5902.5|5910.4|5904.4|5910.4|5904.4|5908.5|5902.5|6
1641999690000|2022-01-12 15:01:30|5910.8|5904.8|5908.7|5902.7|5910.8|5904.8|5908.5|5902.5|3
1641999700000|2022-01-12 15:01:40|5908.5|5902.5|5907.5|5901.5|5909|5903|5907.5|5901.5|23
1641999710000|2022-01-12 15:01:50|5906.8|5900.8|5906|5900|5906.8|5900.8|5901.2|5895.2|32
1641999720000|2022-01-12 15:02:00|5897|5891|5893.9|5887.9|5897.5|5891.5|5892.5|5886.5|98
1641999730000|2022-01-12 15:02:10|5893.2|5887.2|5894.5|5888.5|5895.8|5889.8|5893.2|5887.2|32
1641999740000|2022-01-12 15:02:20|5895|5889|5895.2|5889.2|5896.5|5890.5|5894.7|5888.7|23
1641999750000|2022-01-12 15:02:30|5895|5889|5891|5885|5895|5889|5891|5885|17
1641999760000|2022-01-12 15:02:40|5892.1|5886.1|5891.7|5885.7|5892.8|5886.8|5891.5|5885.5|37
1641999770000|2022-01-12 15:02:50|5887.2|5881.2|5883.9|5877.9|5887.2|5881.2|5883.8|5877.8|56
1641999780000|2022-01-12 15:03:00|5883.8|5877.8|5881.8|5875.8|5885.2|5879.2|5881.8|5875.8|42
1641999790000|2022-01-12 15:03:10|5882.3|5876.3|5881.8|5875.8|5883|5877|5881.3|5875.3|65
1641999800000|2022-01-12 15:03:20|5882.3|5876.3|5882.7|5876.7|5885.4|5879.4|5882.3|5876.3|22
1641999810000|2022-01-12 15:03:30|5882.9|5876.9|5883.3|5877.3|5883.4|5877.4|5882.7|5876.7|7
1641999820000|2022-01-12 15:03:40|5882.9|5876.9|5883.9|5877.9|5884.3|5878.3|5882.3|5876.3|10
1641999830000|2022-01-12 15:03:50|5883.6|5877.6|5885.5|5879.5|5885.5|5879.5|5882.4|5876.4|11
1641999840000|2022-01-12 15:04:00|5887|5881|5887.7|5881.7|5888|5882|5887|5881|5
1641999850000|2022-01-12 15:04:10|5888.5|5882.5|5888.8|5882.8|5889.4|5883.4|5888.5|5882.5|8
1641999860000|2022-01-12 15:04:20|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1641999870000|2022-01-12 15:04:30|5887.3|5881.3|5882.4|5876.4|5887.3|5881.3|5882.4|5876.4|19
1641999880000|2022-01-12 15:04:40|5882.9|5876.9|5883.8|5877.8|5884.7|5878.7|5881.3|5875.3|28
1641999890000|2022-01-12 15:04:50|5883.4|5877.4|5875.8|5869.8|5884.8|5878.8|5872.4|5866.4|97
1641999900000|2022-01-12 15:05:00|5876.2|5870.2|5874.3|5868.3|5876.2|5870.2|5871.4|5865.4|40
1641999910000|2022-01-12 15:05:10|5873.8|5867.8|5874.8|5868.8|5874.8|5868.8|5872.8|5866.8|20
1641999920000|2022-01-12 15:05:20|5876.3|5870.3|5876.8|5870.8|5878.8|5872.8|5874.9|5868.9|61
1641999930000|2022-01-12 15:05:30|5876.1|5870.1|5875.3|5869.3|5876.1|5870.1|5875.3|5869.3|14
1641999940000|2022-01-12 15:05:40|5874.8|5868.8|5878.8|5872.8|5878.8|5872.8|5874.8|5868.8|19
1641999950000|2022-01-12 15:05:50|5878.9|5872.9|5877.7|5871.7|5878.9|5872.9|5875.3|5869.3|27
1641999960000|2022-01-12 15:06:00|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5876.3|5870.3|13
1641999970000|2022-01-12 15:06:10|5877.9|5871.9|5877.3|5871.3|5877.9|5871.9|5876.4|5870.4|4
1641999980000|2022-01-12 15:06:20|5877.8|5871.8|5879.3|5873.3|5880.8|5874.8|5877.8|5871.8|10
1641999990000|2022-01-12 15:06:30|5879.7|5873.7|5876.8|5870.8|5880.4|5874.4|5876.8|5870.8|30
1642000000000|2022-01-12 15:06:40|5876.9|5870.9|5882.8|5876.8|5884|5878|5876.8|5870.8|15
1642000010000|2022-01-12 15:06:50|5882.3|5876.3|5878.8|5872.8|5882.9|5876.9|5877.8|5871.8|13
1642000020000|2022-01-12 15:07:00|5879.3|5873.3|5882.8|5876.8|5882.8|5876.8|5879.3|5873.3|52
1642000030000|2022-01-12 15:07:10|5881.8|5875.8|5878.8|5872.8|5881.8|5875.8|5878.4|5872.4|3
1642000040000|2022-01-12 15:07:20|5878.3|5872.3|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|6
1642000050000|2022-01-12 15:07:30|5878.3|5872.3|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|7
1642000060000|2022-01-12 15:07:40|5879|5873|5878.8|5872.8|5879|5873|5878.8|5872.8|4
1642000070000|2022-01-12 15:07:50|5879.4|5873.4|5883.2|5877.2|5883.2|5877.2|5879.4|5873.4|8
1642000080000|2022-01-12 15:08:00|5883.7|5877.7|5887|5881|5888.7|5882.7|5883.7|5877.7|45
1642000090000|2022-01-12 15:08:10|5886.7|5880.7|5888.5|5882.5|5890.5|5884.5|5886.5|5880.5|22
1642000100000|2022-01-12 15:08:20|5888.2|5882.2|5888.5|5882.5|5888.5|5882.5|5886.7|5880.7|10
1642000110000|2022-01-12 15:08:30|5888.8|5882.8|5889.9|5883.9|5890.5|5884.5|5888.8|5882.8|5
1642000120000|2022-01-12 15:08:40|5889.5|5883.5|5889.9|5883.9|5889.9|5883.9|5889.5|5883.5|2
1642000130000|2022-01-12 15:08:50|5890.3|5884.3|5892|5886|5892|5886|5890.3|5884.3|1
1642000140000|2022-01-12 15:09:00|5892.5|5886.5|5894|5888|5894.5|5888.5|5892.5|5886.5|12
1642000150000|2022-01-12 15:09:10|5893.7|5887.7|5894.7|5888.7|5898|5892|5893|5887|10
1642000160000|2022-01-12 15:09:20|5895.2|5889.2|5897.5|5891.5|5897.5|5891.5|5895.2|5889.2|6
1642000170000|2022-01-12 15:09:30|5897.2|5891.2|5897.7|5891.7|5898.5|5892.5|5897|5891|13
1642000180000|2022-01-12 15:09:40|5898|5892|5897.7|5891.7|5898|5892|5897.7|5891.7|2
1642000190000|2022-01-12 15:09:50|5898|5892|5897.7|5891.7|5898|5892|5897.7|5891.7|4
1642000200000|2022-01-12 15:10:00|5894.7|5888.7|5894.2|5888.2|5895.5|5889.5|5893.5|5887.5|19
1642000210000|2022-01-12 15:10:10|5897.5|5891.5|5898.2|5892.2|5898.2|5892.2|5897|5891|17
1642000220000|2022-01-12 15:10:20|5898.5|5892.5|5899.9|5893.9|5900.8|5894.8|5898.5|5892.5|9
1642000230000|2022-01-12 15:10:30|5899.5|5893.5|5900.7|5894.7|5901.4|5895.4|5899.5|5893.5|7
1642000240000|2022-01-12 15:10:40|5901.8|5895.8|5902|5896|5902|5896|5900.7|5894.7|17
1642000250000|2022-01-12 15:10:50|5901.7|5895.7|5900.7|5894.7|5901.7|5895.7|5900.7|5894.7|1
1642000260000|2022-01-12 15:11:00|5900.3|5894.3|5899.7|5893.7|5900.3|5894.3|5898.7|5892.7|10
1642000270000|2022-01-12 15:11:10|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|4
1642000280000|2022-01-12 15:11:20|5901.7|5895.7|5902|5896|5902|5896|5901.7|5895.7|2
1642000290000|2022-01-12 15:11:30|5901.7|5895.7|5902|5896|5902.4|5896.4|5901.7|5895.7|6
1642000300000|2022-01-12 15:11:40|5902.9|5896.9|5903.2|5897.2|5903.2|5897.2|5902|5896|21
1642000310000|2022-01-12 15:11:50|5897|5891|5897.7|5891.7|5897.7|5891.7|5896.5|5890.5|17
1642000320000|2022-01-12 15:12:00|5894.5|5888.5|5894.3|5888.3|5895|5889|5890.2|5884.2|87
1642000330000|2022-01-12 15:12:10|5894.6|5888.6|5896.8|5890.8|5898|5892|5894.6|5888.6|6
1642000340000|2022-01-12 15:12:20|5897.3|5891.3|5896.9|5890.9|5897.8|5891.8|5896.8|5890.8|8
1642000350000|2022-01-12 15:12:30|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|7
1642000360000|2022-01-12 15:12:40|5892.9|5886.9|5893.8|5887.8|5893.8|5887.8|5892.9|5886.9|3
1642000370000|2022-01-12 15:12:50|5894.2|5888.2|5894.3|5888.3|5894.3|5888.3|5894.2|5888.2|4
1642000380000|2022-01-12 15:13:00|5894.4|5888.4|5894.8|5888.8|5894.8|5888.8|5894.4|5888.4|2
1642000390000|2022-01-12 15:13:10|5895.3|5889.3|5895.8|5889.8|5895.8|5889.8|5895.3|5889.3|3
1642000400000|2022-01-12 15:13:20|5893.9|5887.9|5893.9|5887.9|5894.3|5888.3|5893.9|5887.9|8
1642000410000|2022-01-12 15:13:30|5893.8|5887.8|5893.9|5887.9|5893.9|5887.9|5893.8|5887.8|10
1642000430000|2022-01-12 15:13:50|5889.8|5883.8|5887.9|5881.9|5889.8|5883.8|5887.4|5881.4|10
1642000440000|2022-01-12 15:14:00|5888.4|5882.4|5885.9|5879.9|5888.4|5882.4|5885.4|5879.4|28
1642000450000|2022-01-12 15:14:10|5887.4|5881.4|5887.1|5881.1|5887.9|5881.9|5887.1|5881.1|4
1642000460000|2022-01-12 15:14:20|5886.9|5880.9|5887.8|5881.8|5887.8|5881.8|5886.9|5880.9|2
1642000470000|2022-01-12 15:14:30|5885.9|5879.9|5884.8|5878.8|5885.9|5879.9|5884.3|5878.3|14
1642000480000|2022-01-12 15:14:40|5885.2|5879.2|5882.3|5876.3|5885.3|5879.3|5881.2|5875.2|14
1642000490000|2022-01-12 15:14:50|5881.9|5875.9|5880.8|5874.8|5881.9|5875.9|5880.8|5874.8|9
1642000500000|2022-01-12 15:15:00|5881.7|5875.7|5877.8|5871.8|5882.8|5876.8|5876.8|5870.8|102
1642000510000|2022-01-12 15:15:10|5878.2|5872.2|5880.8|5874.8|5880.8|5874.8|5878.2|5872.2|6
1642000520000|2022-01-12 15:15:20|5881.7|5875.7|5880.8|5874.8|5883.2|5877.2|5880.8|5874.8|5
1642000530000|2022-01-12 15:15:30|5881.2|5875.2|5881.8|5875.8|5881.8|5875.8|5881.2|5875.2|1
1642000540000|2022-01-12 15:15:40|5881.3|5875.3|5880.7|5874.7|5881.3|5875.3|5880.3|5874.3|3
1642000550000|2022-01-12 15:15:50|5880.3|5874.3|5880.7|5874.7|5880.7|5874.7|5880.3|5874.3|0
1642000560000|2022-01-12 15:16:00|5880.3|5874.3|5878.6|5872.6|5880.3|5874.3|5878.3|5872.3|5
1642000570000|2022-01-12 15:16:10|5878.8|5872.8|5878.2|5872.2|5879.5|5873.5|5876.9|5870.9|23
1642000580000|2022-01-12 15:16:20|5878.9|5872.9|5879.2|5873.2|5880.5|5874.5|5878|5872|50
1642000590000|2022-01-12 15:16:30|5878|5872|5874.4|5868.4|5878.9|5872.9|5874.4|5868.4|32
1642000600000|2022-01-12 15:16:40|5874.5|5868.5|5876|5870|5876.4|5870.4|5874.4|5868.4|15
1642000610000|2022-01-12 15:16:50|5876.4|5870.4|5875.4|5869.4|5876.5|5870.5|5875.4|5869.4|15
1642000620000|2022-01-12 15:17:00|5875.5|5869.5|5871.4|5865.4|5875.5|5869.5|5871.4|5865.4|20
1642000630000|2022-01-12 15:17:10|5871.8|5865.8|5871.5|5865.5|5873.7|5867.7|5871.5|5865.5|24
1642000640000|2022-01-12 15:17:20|5871|5865|5871.5|5865.5|5872|5866|5871|5865|20
1642000650000|2022-01-12 15:17:30|5871.4|5865.4|5866.2|5860.2|5871.4|5865.4|5866.2|5860.2|20
1642000660000|2022-01-12 15:17:40|5866.3|5860.3|5862|5856|5867|5861|5861.7|5855.7|126
1642000670000|2022-01-12 15:17:50|5862.5|5856.5|5862.4|5856.4|5862.5|5856.5|5861.5|5855.5|7
1642000680000|2022-01-12 15:18:00|5862.5|5856.5|5865.7|5859.7|5866.4|5860.4|5862.5|5856.5|27
1642000690000|2022-01-12 15:18:10|5865.3|5859.3|5865|5859|5865.3|5859.3|5861.7|5855.7|21
1642000700000|2022-01-12 15:18:20|5864.7|5858.7|5866.5|5860.5|5866.5|5860.5|5864.7|5858.7|7
1642000710000|2022-01-12 15:18:30|5868.5|5862.5|5869.5|5863.5|5869.5|5863.5|5868|5862|14
1642000720000|2022-01-12 15:18:40|5870.5|5864.5|5863.8|5857.8|5870.7|5864.7|5861.3|5855.3|57
1642000730000|2022-01-12 15:18:50|5864.3|5858.3|5869.3|5863.3|5869.3|5863.3|5864.3|5858.3|25
1642000740000|2022-01-12 15:19:00|5869.8|5863.8|5865.8|5859.8|5869.8|5863.8|5865.8|5859.8|15
1642000750000|2022-01-12 15:19:10|5865.4|5859.4|5864.8|5858.8|5865.4|5859.4|5864.7|5858.7|1
1642000760000|2022-01-12 15:19:20|5865.8|5859.8|5864.8|5858.8|5866.8|5860.8|5864.8|5858.8|4
1642000780000|2022-01-12 15:19:40|5864.9|5858.9|5865.8|5859.8|5865.8|5859.8|5864.8|5858.8|3
1642000800000|2022-01-12 15:20:00|5866.7|5860.7|5861.9|5855.9|5866.8|5860.8|5861.4|5855.4|46
1642000810000|2022-01-12 15:20:10|5862.4|5856.4|5864.3|5858.3|5864.3|5858.3|5861.3|5855.3|4
1642000820000|2022-01-12 15:20:20|5864.4|5858.4|5865.3|5859.3|5865.8|5859.8|5864.4|5858.4|3
1642000830000|2022-01-12 15:20:30|5865.7|5859.7|5864.8|5858.8|5865.7|5859.7|5864.4|5858.4|2
1642000840000|2022-01-12 15:20:40|5866.7|5860.7|5868.4|5862.4|5868.4|5862.4|5866.3|5860.3|9
1642000850000|2022-01-12 15:20:50|5869.3|5863.3|5868.2|5862.2|5869.8|5863.8|5867.8|5861.8|6
1642000860000|2022-01-12 15:21:00|5868.9|5862.9|5868.3|5862.3|5869.4|5863.4|5867.8|5861.8|6
1642000870000|2022-01-12 15:21:10|5867.3|5861.3|5870.8|5864.8|5871.4|5865.4|5866.9|5860.9|9
1642000880000|2022-01-12 15:21:20|5871.2|5865.2|5873.8|5867.8|5873.8|5867.8|5869.9|5863.9|8
1642000890000|2022-01-12 15:21:30|5874.2|5868.2|5873.8|5867.8|5875.9|5869.9|5873.8|5867.8|2
1642000900000|2022-01-12 15:21:40|5874.8|5868.8|5876.3|5870.3|5877.3|5871.3|5874.8|5868.8|16
1642000910000|2022-01-12 15:21:50|5878.7|5872.7|5878.8|5872.8|5878.8|5872.8|5876.8|5870.8|26
1642000920000|2022-01-12 15:22:00|5879.2|5873.2|5880.4|5874.4|5880.4|5874.4|5876.8|5870.8|9
1642000930000|2022-01-12 15:22:10|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|5879.8|5873.8|3
1642000940000|2022-01-12 15:22:20|5878.8|5872.8|5873.8|5867.8|5879.7|5873.7|5873.8|5867.8|17
1642000950000|2022-01-12 15:22:30|5873.9|5867.9|5876.4|5870.4|5876.8|5870.8|5873.9|5867.9|5
1642000960000|2022-01-12 15:22:40|5876.7|5870.7|5876.8|5870.8|5876.8|5870.8|5876.7|5870.7|1
1642000970000|2022-01-12 15:22:50|5877.2|5871.2|5876.3|5870.3|5877.8|5871.8|5876.3|5870.3|4
1642000980000|2022-01-12 15:23:00|5876.8|5870.8|5879.8|5873.8|5879.8|5873.8|5876.8|5870.8|2
1642000990000|2022-01-12 15:23:10|5880.8|5874.8|5880.8|5874.8|5881.3|5875.3|5879.8|5873.8|4
1642001000000|2022-01-12 15:23:20|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.3|5875.3|3
1642001010000|2022-01-12 15:23:30|5882.2|5876.2|5879.7|5873.7|5882.2|5876.2|5878.8|5872.8|6
1642001020000|2022-01-12 15:23:40|5879.3|5873.3|5879.7|5873.7|5879.7|5873.7|5879.3|5873.3|4
1642001030000|2022-01-12 15:23:50|5879.3|5873.3|5878.7|5872.7|5879.3|5873.3|5878.7|5872.7|3
1642001040000|2022-01-12 15:24:00|5878.8|5872.8|5872.3|5866.3|5880.3|5874.3|5872.3|5866.3|47
1642001050000|2022-01-12 15:24:10|5873.8|5867.8|5874.8|5868.8|5874.8|5868.8|5873.8|5867.8|5
1642001060000|2022-01-12 15:24:20|5874.3|5868.3|5874.3|5868.3|5874.8|5868.8|5874.3|5868.3|1
1642001070000|2022-01-12 15:24:30|5873.8|5867.8|5873.2|5867.2|5873.8|5867.8|5872.3|5866.3|5
1642001080000|2022-01-12 15:24:40|5873.5|5867.5|5876.3|5870.3|5877.8|5871.8|5873.5|5867.5|6
1642001090000|2022-01-12 15:24:50|5876.7|5870.7|5876.3|5870.3|5876.7|5870.7|5876.3|5870.3|1
1642001100000|2022-01-12 15:25:00|5876.8|5870.8|5877.8|5871.8|5877.8|5871.8|5876.8|5870.8|1
1642001110000|2022-01-12 15:25:10|5877.7|5871.7|5880.3|5874.3|5880.3|5874.3|5877.7|5871.7|0
1642001120000|2022-01-12 15:25:20|5879.9|5873.9|5880.8|5874.8|5881.8|5875.8|5879.8|5873.8|5
1642001130000|2022-01-12 15:25:30|5880.3|5874.3|5879.3|5873.3|5880.8|5874.8|5878.8|5872.8|5
1642001140000|2022-01-12 15:25:40|5878.8|5872.8|5879.8|5873.8|5880.3|5874.3|5878.8|5872.8|7
1642001150000|2022-01-12 15:25:50|5879.4|5873.4|5878.8|5872.8|5879.4|5873.4|5878.3|5872.3|1
1642001160000|2022-01-12 15:26:00|5878.3|5872.3|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|1
1642001170000|2022-01-12 15:26:10|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|5878.3|5872.3|0
1642001180000|2022-01-12 15:26:20|5877.8|5871.8|5878.8|5872.8|5879.3|5873.3|5877.3|5871.3|13
1642001200000|2022-01-12 15:26:40|5877.3|5871.3|5878.3|5872.3|5878.8|5872.8|5877.3|5871.3|9
1642001210000|2022-01-12 15:26:50|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|0
1642001220000|2022-01-12 15:27:00|5878.8|5872.8|5878.8|5872.8|5879.3|5873.3|5878.8|5872.8|8
1642001230000|2022-01-12 15:27:10|||||||||2
1642001240000|2022-01-12 15:27:20|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|2
1642001250000|2022-01-12 15:27:30|5880.2|5874.2|5879.8|5873.8|5880.2|5874.2|5878.9|5872.9|9
1642001260000|2022-01-12 15:27:40|5879.7|5873.7|5879.8|5873.8|5879.8|5873.8|5879.7|5873.7|2
1642001270000|2022-01-12 15:27:50|5879.7|5873.7|5879.8|5873.8|5879.8|5873.8|5879.7|5873.7|1
1642001280000|2022-01-12 15:28:00|||||||||1
1642001290000|2022-01-12 15:28:10|5879.4|5873.4|5879.3|5873.3|5879.4|5873.4|5879.3|5873.3|0
1642001300000|2022-01-12 15:28:20|5878.3|5872.3|5877.9|5871.9|5878.3|5872.3|5877.9|5871.9|6
1642001310000|2022-01-12 15:28:30|||||||||1
1642001320000|2022-01-12 15:28:40|5877.8|5871.8|5875.9|5869.9|5877.9|5871.9|5875.9|5869.9|7
1642001330000|2022-01-12 15:28:50|5874.9|5868.9|5873.9|5867.9|5874.9|5868.9|5873.9|5867.9|5
1642001340000|2022-01-12 15:29:00|5874.3|5868.3|5875.7|5869.7|5875.7|5869.7|5874.3|5868.3|6
1642001350000|2022-01-12 15:29:10|5875.8|5869.8|5876.8|5870.8|5876.8|5870.8|5875.8|5869.8|3
1642001360000|2022-01-12 15:29:20|5877.8|5871.8|5877.9|5871.9|5878.2|5872.2|5877.8|5871.8|2
1642001370000|2022-01-12 15:29:30|5877.8|5871.8|5877.8|5871.8|5878.3|5872.3|5877.8|5871.8|1
1642001380000|2022-01-12 15:29:40|5877.7|5871.7|5877.8|5871.8|5879.5|5873.5|5877.7|5871.7|1
1642001390000|2022-01-12 15:29:50|5878.7|5872.7|5878.7|5872.7|5878.8|5872.8|5878.7|5872.7|0
1642001400000|2022-01-12 15:30:00|5879.8|5873.8|5879.7|5873.7|5879.9|5873.9|5879.3|5873.3|9
1642001410000|2022-01-12 15:30:10|5881.5|5875.5|5881.7|5875.7|5882.3|5876.3|5881.3|5875.3|8
1642001420000|2022-01-12 15:30:20|5881.3|5875.3|5880.7|5874.7|5881.3|5875.3|5880.3|5874.3|3
1642001430000|2022-01-12 15:30:30|5880.2|5874.2|5879.8|5873.8|5880.2|5874.2|5879.7|5873.7|3
1642001440000|2022-01-12 15:30:40|5880.2|5874.2|5880.8|5874.8|5881.2|5875.2|5880.2|5874.2|1
1642001450000|2022-01-12 15:30:50|5881.2|5875.2|5881.7|5875.7|5881.7|5875.7|5881.2|5875.2|3
1642001460000|2022-01-12 15:31:00|5881.3|5875.3|5879.7|5873.7|5881.3|5875.3|5879.3|5873.3|4
1642001470000|2022-01-12 15:31:10|5879.3|5873.3|5879.2|5873.2|5879.7|5873.7|5878.3|5872.3|5
1642001480000|2022-01-12 15:31:20|5880.3|5874.3|5879.8|5873.8|5880.3|5874.3|5878.3|5872.3|14
1642001490000|2022-01-12 15:31:30|5880.3|5874.3|5878.7|5872.7|5880.3|5874.3|5878.7|5872.7|8
1642001500000|2022-01-12 15:31:40|5880|5874|5880.5|5874.5|5880.5|5874.5|5879.7|5873.7|0
1642001510000|2022-01-12 15:31:50|5881.6|5875.6|5881.9|5875.9|5882.5|5876.5|5881.6|5875.6|8
1642001520000|2022-01-12 15:32:00|5880.4|5874.4|5876|5870|5880.4|5874.4|5875.7|5869.7|12
1642001530000|2022-01-12 15:32:10|5876.4|5870.4|5877.5|5871.5|5877.5|5871.5|5876.4|5870.4|7
1642001540000|2022-01-12 15:32:20|5877.9|5871.9|5876.7|5870.7|5878|5872|5876.7|5870.7|8
1642001550000|2022-01-12 15:32:30|5877|5871|5876.5|5870.5|5877|5871|5876.5|5870.5|1
1642001560000|2022-01-12 15:32:40|5876.9|5870.9|5880|5874|5880.5|5874.5|5876.7|5870.7|4
1642001570000|2022-01-12 15:32:50|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|1
1642001580000|2022-01-12 15:33:00|5881.5|5875.5|5880|5874|5881.5|5875.5|5880|5874|7
1642001590000|2022-01-12 15:33:10|5880.4|5874.4|5880.7|5874.7|5882|5876|5880.4|5874.4|37
1642001600000|2022-01-12 15:33:20|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|1
1642001610000|2022-01-12 15:33:30|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|5879.7|5873.7|0
1642001620000|2022-01-12 15:33:40|5879.8|5873.8|5881.8|5875.8|5881.8|5875.8|5879.8|5873.8|1
1642001630000|2022-01-12 15:33:50|5882.2|5876.2|5881.5|5875.5|5882.2|5876.2|5879.5|5873.5|15
1642001660000|2022-01-12 15:34:20|5881.8|5875.8|5881.8|5875.8|5882.2|5876.2|5881.8|5875.8|12
1642001670000|2022-01-12 15:34:30|5882.3|5876.3|5881.8|5875.8|5882.3|5876.3|5881.8|5875.8|3
1642001680000|2022-01-12 15:34:40|5881.4|5875.4|5881.3|5875.3|5881.4|5875.4|5881.3|5875.3|17
1642001690000|2022-01-12 15:34:50|5881.4|5875.4|5881.3|5875.3|5881.7|5875.7|5881.3|5875.3|5
1642001700000|2022-01-12 15:35:00|||||||||4
1642001710000|2022-01-12 15:35:10|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|8
1642001720000|2022-01-12 15:35:20|5881.3|5875.3|5882|5876|5882|5876|5881.3|5875.3|10
1642001730000|2022-01-12 15:35:30|5882.2|5876.2|5878.5|5872.5|5882.2|5876.2|5878|5872|31
1642001740000|2022-01-12 15:35:40|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878|5872|2
1642001750000|2022-01-12 15:35:50|5878|5872|5877|5871|5878|5872|5877|5871|11
1642001760000|2022-01-12 15:36:00|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|2
1642001770000|2022-01-12 15:36:10|5877.9|5871.9|5873|5867|5878.9|5872.9|5872.5|5866.5|15
1642001780000|2022-01-12 15:36:20|5872.2|5866.2|5868.5|5862.5|5872.5|5866.5|5868.5|5862.5|18
1642001790000|2022-01-12 15:36:30|5869.3|5863.3|5869.4|5863.4|5869.4|5863.4|5868.4|5862.4|28
1642001800000|2022-01-12 15:36:40|5869.8|5863.8|5868.5|5862.5|5869.9|5863.9|5867.9|5861.9|9
1642001810000|2022-01-12 15:36:50|5868.2|5862.2|5867|5861|5868.2|5862.2|5867|5861|2
1642001820000|2022-01-12 15:37:00|5867.4|5861.4|5867.5|5861.5|5868|5862|5867|5861|14
1642001830000|2022-01-12 15:37:10|5867.4|5861.4|5867.5|5861.5|5867.8|5861.8|5867|5861|5
1642001840000|2022-01-12 15:37:20|5867.4|5861.4|5867.5|5861.5|5868|5862|5867|5861|11
1642001850000|2022-01-12 15:37:30|5867|5861|5867|5861|5867.8|5861.8|5867|5861|5
1642001860000|2022-01-12 15:37:40|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5867|5861|6
1642001870000|2022-01-12 15:37:50|5867.8|5861.8|5867.5|5861.5|5868.9|5862.9|5867.5|5861.5|14
1642001880000|2022-01-12 15:38:00|5867.4|5861.4|5867.5|5861.5|5867.5|5861.5|5867.4|5861.4|1
1642001890000|2022-01-12 15:38:10|5867.9|5861.9|5867.4|5861.4|5868|5862|5867|5861|7
1642001900000|2022-01-12 15:38:20|5867|5861|5868|5862|5868|5862|5867|5861|7
1642001910000|2022-01-12 15:38:30|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5867|5861|18
1642001920000|2022-01-12 15:38:40|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.4|5861.4|0
1642001930000|2022-01-12 15:38:50|5867.4|5861.4|5869.4|5863.4|5869.9|5863.9|5867.4|5861.4|9
1642001940000|2022-01-12 15:39:00|5869|5863|5870.4|5864.4|5872.5|5866.5|5869|5863|23
1642001950000|2022-01-12 15:39:10|5870.9|5864.9|5870.4|5864.4|5870.9|5864.9|5870|5864|1
1642001960000|2022-01-12 15:39:20|5870.9|5864.9|5872.4|5866.4|5872.4|5866.4|5870.8|5864.8|8
1642001970000|2022-01-12 15:39:30|5872|5866|5869.5|5863.5|5872|5866|5869.5|5863.5|13
1642001980000|2022-01-12 15:39:40|5869|5863|5869.5|5863.5|5869.5|5863.5|5869|5863|11
1642001990000|2022-01-12 15:39:50|5870|5864|5870.4|5864.4|5870.4|5864.4|5870|5864|4
1642002000000|2022-01-12 15:40:00|5870.5|5864.5|5871.7|5865.7|5872.5|5866.5|5870.5|5864.5|7
1642002010000|2022-01-12 15:40:10|5870.9|5864.9|5870|5864|5871|5865|5870|5864|4
1642002020000|2022-01-12 15:40:20|5870.4|5864.4|5871.4|5865.4|5871.4|5865.4|5870|5864|13
1642002030000|2022-01-12 15:40:30|5871|5865|5870|5864|5871|5865|5870|5864|2
1642002040000|2022-01-12 15:40:40|5870.4|5864.4|5871|5865|5871|5865|5870.4|5864.4|3
1642002050000|2022-01-12 15:40:50|5871.7|5865.7|5871.5|5865.5|5871.7|5865.7|5871.5|5865.5|1
1642002060000|2022-01-12 15:41:00|5871.8|5865.8|5871.5|5865.5|5873|5867|5871.5|5865.5|9
1642002070000|2022-01-12 15:41:10|5872|5866|5872.5|5866.5|5872.5|5866.5|5872|5866|1
1642002080000|2022-01-12 15:41:20|5873.4|5867.4|5872.5|5866.5|5873.4|5867.4|5872.5|5866.5|11
1642002090000|2022-01-12 15:41:30|5872.2|5866.2|5870|5864|5872.2|5866.2|5870|5864|7
1642002100000|2022-01-12 15:41:40|5869.3|5863.3|5867.5|5861.5|5870.5|5864.5|5867|5861|7
1642002110000|2022-01-12 15:41:50|5867.9|5861.9|5867.5|5861.5|5868|5862|5867.5|5861.5|5
1642002120000|2022-01-12 15:42:00|5867.9|5861.9|5868.5|5862.5|5868.5|5862.5|5867.7|5861.7|6
1642002130000|2022-01-12 15:42:10|5869|5863|5869.5|5863.5|5869.5|5863.5|5869|5863|2
1642002140000|2022-01-12 15:42:20|5869|5863|5869.5|5863.5|5870|5864|5869|5863|6
1642002150000|2022-01-12 15:42:30|5869.9|5863.9|5867|5861|5869.9|5863.9|5867|5861|3
1642002160000|2022-01-12 15:42:40|5867.4|5861.4|5868|5862|5868.5|5862.5|5867.4|5861.4|5
1642002170000|2022-01-12 15:42:50|5867.7|5861.7|5867.5|5861.5|5867.7|5861.7|5867.5|5861.5|1
1642002180000|2022-01-12 15:43:00|5867|5861|5867.5|5861.5|5868|5862|5867|5861|4
1642002190000|2022-01-12 15:43:10|5868|5862|5867.5|5861.5|5868|5862|5867.5|5861.5|1
1642002200000|2022-01-12 15:43:20|5867|5861|5867.5|5861.5|5867.8|5861.8|5867|5861|2
1642002210000|2022-01-12 15:43:30|5867.9|5861.9|5868.4|5862.4|5868.4|5862.4|5867.9|5861.9|2
1642002220000|2022-01-12 15:43:40|5868.8|5862.8|5868|5862|5868.8|5862.8|5868|5862|3
1642002230000|2022-01-12 15:43:50|5867.5|5861.5|5859.7|5853.7|5867.9|5861.9|5859|5853|39
1642002240000|2022-01-12 15:44:00|5859.3|5853.3|5861.7|5855.7|5862.2|5856.2|5859.3|5853.3|11
1642002250000|2022-01-12 15:44:10|5860.7|5854.7|5860.7|5854.7|5861|5855|5860.2|5854.2|8
1642002260000|2022-01-12 15:44:20|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.3|5855.3|5
1642002270000|2022-01-12 15:44:30|5860.8|5854.8|5860.7|5854.7|5861.3|5855.3|5860.4|5854.4|2
1642002290000|2022-01-12 15:44:50|5860.8|5854.8|5860.7|5854.7|5861.2|5855.2|5860.3|5854.3|4
1642002300000|2022-01-12 15:45:00|5860.8|5854.8|5860.5|5854.5|5861.7|5855.7|5859.7|5853.7|18
1642002310000|2022-01-12 15:45:10|5860.7|5854.7|5861.7|5855.7|5861.7|5855.7|5860.7|5854.7|2
1642002320000|2022-01-12 15:45:20|5862.2|5856.2|5862|5856|5862.2|5856.2|5861.5|5855.5|4
1642002330000|2022-01-12 15:45:30|5862.2|5856.2|5865|5859|5865.5|5859.5|5862.2|5856.2|8
1642002340000|2022-01-12 15:45:40|5865.4|5859.4|5865|5859|5865.4|5859.4|5865|5859|3
1642002350000|2022-01-12 15:45:50|5866.4|5860.4|5867.5|5861.5|5867.5|5861.5|5866.4|5860.4|1
1642002360000|2022-01-12 15:46:00|5867.4|5861.4|5865.9|5859.9|5867.4|5861.4|5865.2|5859.2|4
1642002370000|2022-01-12 15:46:10|5865.5|5859.5|5866.5|5860.5|5866.5|5860.5|5865.5|5859.5|11
1642002380000|2022-01-12 15:46:20|5865.5|5859.5|5865.5|5859.5|5865.9|5859.9|5865.5|5859.5|0
1642002390000|2022-01-12 15:46:30|5865.2|5859.2|5864.7|5858.7|5865.2|5859.2|5864|5858|2
1642002400000|2022-01-12 15:46:40|5864.5|5858.5|5864.5|5858.5|5865|5859|5864.5|5858.5|2
1642002410000|2022-01-12 15:46:50|5864.2|5858.2|5861.7|5855.7|5864.5|5858.5|5861.7|5855.7|6
1642002420000|2022-01-12 15:47:00|5861.2|5855.2|5861.4|5855.4|5861.5|5855.5|5861.2|5855.2|23
1642002430000|2022-01-12 15:47:10|5861.5|5855.5|5857.8|5851.8|5861.5|5855.5|5857.8|5851.8|10
1642002440000|2022-01-12 15:47:20|5857.7|5851.7|5849.5|5843.5|5857.7|5851.7|5847.7|5841.7|148
1642002450000|2022-01-12 15:47:30|5849.2|5843.2|5845.8|5839.8|5851.2|5845.2|5843.7|5837.7|31
1642002460000|2022-01-12 15:47:40|5845.5|5839.5|5843.8|5837.8|5845.5|5839.5|5841.8|5835.8|19
1642002470000|2022-01-12 15:47:50|5843.3|5837.3|5839.7|5833.7|5843.3|5837.3|5839.6|5833.6|39
1642002480000|2022-01-12 15:48:00|5840.2|5834.2|5836.3|5830.3|5840.2|5834.2|5834.7|5828.7|36
1642002490000|2022-01-12 15:48:10|5836|5830|5833.3|5827.3|5836|5830|5832.8|5826.8|10
1642002500000|2022-01-12 15:48:20|5832.3|5826.3|5832.3|5826.3|5832.7|5826.7|5832.3|5826.3|25
1642002510000|2022-01-12 15:48:30|5831.6|5825.6|5831|5825|5832.3|5826.3|5831|5825|40
1642002520000|2022-01-12 15:48:40|5827.9|5821.9|5826.8|5820.8|5828.3|5822.3|5826.8|5820.8|45
1642002530000|2022-01-12 15:48:50|5827.2|5821.2|5827.3|5821.3|5827.3|5821.3|5824.2|5818.2|36
1642002540000|2022-01-12 15:49:00|5826.3|5820.3|5829.7|5823.7|5829.7|5823.7|5826.3|5820.3|17
1642002550000|2022-01-12 15:49:10|5830|5824|5828.3|5822.3|5830.3|5824.3|5828.3|5822.3|17
1642002560000|2022-01-12 15:49:20|5827.8|5821.8|5825.9|5819.9|5827.8|5821.8|5825.9|5819.9|6
1642002570000|2022-01-12 15:49:30|5826.3|5820.3|5826.3|5820.3|5826.9|5820.9|5825.9|5819.9|10
1642002580000|2022-01-12 15:49:40|5825.8|5819.8|5821.4|5815.4|5826.3|5820.3|5821.3|5815.3|64
1642002590000|2022-01-12 15:49:50|5821.8|5815.8|5822.3|5816.3|5823|5817|5821.8|5815.8|22
1642002600000|2022-01-12 15:50:00|5820.9|5814.9|5816.9|5810.9|5822.7|5816.7|5816.9|5810.9|28
1642002610000|2022-01-12 15:50:10|5814.3|5808.3|5812.8|5806.8|5815.7|5809.7|5812.8|5806.8|42
1642002620000|2022-01-12 15:50:20|5812.4|5806.4|5811.8|5805.8|5816.7|5810.7|5811.6|5805.6|30
1642002630000|2022-01-12 15:50:30|5809.1|5803.1|5808.6|5802.6|5810.1|5804.1|5808.6|5802.6|23
1642002640000|2022-01-12 15:50:40|||||||||69
1642002650000|2022-01-12 15:50:50|||||||||87
1642002660000|2022-01-12 15:51:00|||||||||46
1642002670000|2022-01-12 15:51:10|5804.2|5798.2|5807.1|5801.1|5807.6|5801.6|5801.7|5795.7|78
1642002680000|2022-01-12 15:51:20|5807.6|5801.6|5810.8|5804.8|5810.8|5804.8|5807.6|5801.6|40
1642002690000|2022-01-12 15:51:30|||||||||62
1642002700000|2022-01-12 15:51:40|||||||||55
1642002710000|2022-01-12 15:51:50|5811|5805|5811|5805|5811|5805|5811|5805|73
1642002720000|2022-01-12 15:52:00|5817.8|5811.8|5823.3|5817.3|5824.2|5818.2|5817.8|5811.8|70
1642002730000|2022-01-12 15:52:10|5822.8|5816.8|5825.2|5819.2|5825.2|5819.2|5822.8|5816.8|123
1642002740000|2022-01-12 15:52:20|5824.8|5818.8|5828.2|5822.2|5828.7|5822.7|5823.3|5817.3|28
1642002750000|2022-01-12 15:52:30|5827.8|5821.8|5832.1|5826.1|5832.1|5826.1|5827.8|5821.8|54
1642002760000|2022-01-12 15:52:40|5832.4|5826.4|5831.9|5825.9|5832.9|5826.9|5831.1|5825.1|14
1642002770000|2022-01-12 15:52:50|5832.2|5826.2|5827.6|5821.6|5833.1|5827.1|5827.6|5821.6|7
1642002780000|2022-01-12 15:53:00|5824.7|5818.7|5823.1|5817.1|5824.7|5818.7|5819.6|5813.6|29
1642002790000|2022-01-12 15:53:10|5823.4|5817.4|5826.1|5820.1|5826.6|5820.6|5823.4|5817.4|3
1642002800000|2022-01-12 15:53:20|5826.4|5820.4|5826.6|5820.6|5827.6|5821.6|5826.1|5820.1|23
1642002810000|2022-01-12 15:53:30|5826.1|5820.1|5826.1|5820.1|5827.3|5821.3|5826.1|5820.1|10
1642002820000|2022-01-12 15:53:40|5826.2|5820.2|5821.2|5815.2|5826.7|5820.7|5821|5815|48
1642002830000|2022-01-12 15:53:50|5821.3|5815.3|5822.7|5816.7|5823.2|5817.2|5821.3|5815.3|8
1642002840000|2022-01-12 15:54:00|5823.1|5817.1|5821.5|5815.5|5823.2|5817.2|5821.5|5815.5|7
1642002850000|2022-01-12 15:54:10|5821.2|5815.2|5822.3|5816.3|5823.8|5817.8|5821.2|5815.2|47
1642002860000|2022-01-12 15:54:20|5822.5|5816.5|5822.3|5816.3|5823.8|5817.8|5822.3|5816.3|16
1642002870000|2022-01-12 15:54:30|5822.7|5816.7|5824.3|5818.3|5824.8|5818.8|5822.7|5816.7|29
1642002880000|2022-01-12 15:54:40|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.3|5818.3|5
1642002890000|2022-01-12 15:54:50|5824.3|5818.3|5823.7|5817.7|5825|5819|5823.7|5817.7|12
1642002900000|2022-01-12 15:55:00|5823.6|5817.6|5824.7|5818.7|5824.7|5818.7|5822.2|5816.2|49
1642002910000|2022-01-12 15:55:10|5824.6|5818.6|5823.2|5817.2|5824.6|5818.6|5823.2|5817.2|32
1642002920000|2022-01-12 15:55:20|5823.1|5817.1|5823.2|5817.2|5823.2|5817.2|5821.6|5815.6|14
1642002930000|2022-01-12 15:55:30|5822.7|5816.7|5821.7|5815.7|5823.2|5817.2|5820.8|5814.8|11
1642002940000|2022-01-12 15:55:40|5821.8|5815.8|5823.2|5817.2|5823.2|5817.2|5821.3|5815.3|5
1642002950000|2022-01-12 15:55:50|5822.7|5816.7|5823.5|5817.5|5823.5|5817.5|5822.7|5816.7|9
1642002960000|2022-01-12 15:56:00|5823.2|5817.2|5824.6|5818.6|5825|5819|5823.2|5817.2|16
1642002970000|2022-01-12 15:56:10|5823.7|5817.7|5823.1|5817.1|5823.7|5817.7|5822.6|5816.6|10
1642002980000|2022-01-12 15:56:20|5823.4|5817.4|5823.1|5817.1|5823.6|5817.6|5823.1|5817.1|3
1642002990000|2022-01-12 15:56:30|5823.3|5817.3|5820|5814|5823.3|5817.3|5819.8|5813.8|16
1642003000000|2022-01-12 15:56:40|5821|5815|5824.8|5818.8|5824.8|5818.8|5821|5815|37
1642003010000|2022-01-12 15:56:50|5823.8|5817.8|5820.8|5814.8|5823.8|5817.8|5820.8|5814.8|78
1642003020000|2022-01-12 15:57:00|5820.3|5814.3|5819.8|5813.8|5820.8|5814.8|5819.8|5813.8|4
1642003030000|2022-01-12 15:57:10|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|6
1642003040000|2022-01-12 15:57:20|5820|5814|5821.8|5815.8|5821.8|5815.8|5819.8|5813.8|11
1642003050000|2022-01-12 15:57:30|||||||||4
1642003060000|2022-01-12 15:57:40|5822|5816|5822|5816|5822|5816|5822|5816|6
1642003070000|2022-01-12 15:57:50|5827.3|5821.3|5827.8|5821.8|5827.8|5821.8|5827.3|5821.3|8
1642003080000|2022-01-12 15:58:00|5828|5822|5827.8|5821.8|5828|5822|5827.8|5821.8|31
1642003090000|2022-01-12 15:58:10|5826.8|5820.8|5824.3|5818.3|5826.8|5820.8|5824.3|5818.3|24
1642003100000|2022-01-12 15:58:20|5824.8|5818.8|5826.5|5820.5|5826.5|5820.5|5824.5|5818.5|15
1642003110000|2022-01-12 15:58:30|5826.8|5820.8|5825.8|5819.8|5826.8|5820.8|5825.8|5819.8|17
1642003120000|2022-01-12 15:58:40|5826.3|5820.3|5825.2|5819.2|5826.3|5820.3|5824.3|5818.3|6
1642003130000|2022-01-12 15:58:50|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1642003140000|2022-01-12 15:59:00|5825.8|5819.8|5825.5|5819.5|5825.8|5819.8|5825.5|5819.5|5
1642003150000|2022-01-12 15:59:10|5824.6|5818.6|5821.8|5815.8|5824.6|5818.6|5821.2|5815.2|8
1642003160000|2022-01-12 15:59:20|5822.2|5816.2|5824.6|5818.6|5824.6|5818.6|5822.2|5816.2|10
1642003170000|2022-01-12 15:59:30|5824.7|5818.7|5823.2|5817.2|5825.2|5819.2|5823.2|5817.2|4
1642003180000|2022-01-12 15:59:40|5823.6|5817.6|5824.2|5818.2|5824.8|5818.8|5823.6|5817.6|6
1642003190000|2022-01-12 15:59:50|5824.3|5818.3|5824.3|5818.3|5824.8|5818.8|5824.3|5818.3|7
1642003200000|2022-01-12 16:00:00|5822.3|5816.3|5825.3|5819.3|5825.3|5819.3|5822.3|5816.3|17
1642003210000|2022-01-12 16:00:10|5825.2|5819.2|5823.7|5817.7|5826.1|5820.1|5823.7|5817.7|22
1642003220000|2022-01-12 16:00:20|5823|5817|5826.2|5820.2|5826.3|5820.3|5821.7|5815.7|118
1642003230000|2022-01-12 16:00:30|5825.3|5819.3|5826.2|5820.2|5826.2|5820.2|5825.3|5819.3|6
1642003240000|2022-01-12 16:00:40|5825.8|5819.8|5825.3|5819.3|5825.8|5819.8|5825.3|5819.3|4
1642003250000|2022-01-12 16:00:50|5825.8|5819.8|5823.8|5817.8|5825.8|5819.8|5823.8|5817.8|15
1642003260000|2022-01-12 16:01:00|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5819.8|5813.8|32
1642003270000|2022-01-12 16:01:10|5822.7|5816.7|5822.5|5816.5|5823.5|5817.5|5822.3|5816.3|5
1642003280000|2022-01-12 16:01:20|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1642003290000|2022-01-12 16:01:30|||||||||1
1642003300000|2022-01-12 16:01:40|5822.5|5816.5|5825.8|5819.8|5825.8|5819.8|5822.5|5816.5|14
1642003310000|2022-01-12 16:01:50|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5824.3|5818.3|5
1642003320000|2022-01-12 16:02:00|5825|5819|5825.5|5819.5|5825.5|5819.5|5824.8|5818.8|6
1642003330000|2022-01-12 16:02:10|5825.3|5819.3|5830.3|5824.3|5830.3|5824.3|5825.3|5819.3|45
1642003340000|2022-01-12 16:02:20|||||||||1
1642003350000|2022-01-12 16:02:30|5829.8|5823.8|5827.8|5821.8|5829.8|5823.8|5827.6|5821.6|9
1642003360000|2022-01-12 16:02:40|||||||||1
1642003370000|2022-01-12 16:02:50|5831.1|5825.1|5829.8|5823.8|5831.1|5825.1|5829.3|5823.3|35
1642003380000|2022-01-12 16:03:00|5829.5|5823.5|5827.8|5821.8|5829.5|5823.5|5827.8|5821.8|4
1642003390000|2022-01-12 16:03:10|5827|5821|5829.3|5823.3|5829.3|5823.3|5827|5821|12
1642003400000|2022-01-12 16:03:20|5830.2|5824.2|5830.2|5824.2|5830.6|5824.6|5829.8|5823.8|10
1642003410000|2022-01-12 16:03:30|5830.7|5824.7|5827.3|5821.3|5831.7|5825.7|5827.1|5821.1|30
1642003420000|2022-01-12 16:03:40|5827.2|5821.2|5826.8|5820.8|5827.2|5821.2|5826.8|5820.8|0
1642003430000|2022-01-12 16:03:50|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|7
1642003440000|2022-01-12 16:04:00|5827.6|5821.6|5826.8|5820.8|5828.3|5822.3|5826.8|5820.8|13
1642003450000|2022-01-12 16:04:10|5826.1|5820.1|5825.3|5819.3|5826.1|5820.1|5825.3|5819.3|7
1642003460000|2022-01-12 16:04:20|5825|5819|5823.8|5817.8|5825|5819|5823.8|5817.8|11
1642003470000|2022-01-12 16:04:30|||||||||10
1642003480000|2022-01-12 16:04:40|5819|5813|5821.5|5815.5|5821.5|5815.5|5819|5813|21
1642003490000|2022-01-12 16:04:50|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1642003500000|2022-01-12 16:05:00|5821|5815|5820.5|5814.5|5821.5|5815.5|5819.8|5813.8|32
1642003510000|2022-01-12 16:05:10|5823.3|5817.3|5822.5|5816.5|5823.8|5817.8|5822.3|5816.3|10
1642003520000|2022-01-12 16:05:20|5822.6|5816.6|5823.3|5817.3|5823.7|5817.7|5822.5|5816.5|14
1642003530000|2022-01-12 16:05:30|5822|5816|5818.8|5812.8|5822|5816|5817.8|5811.8|13
1642003540000|2022-01-12 16:05:40|5818.7|5812.7|5818.3|5812.3|5818.8|5812.8|5818.3|5812.3|3
1642003550000|2022-01-12 16:05:50|5817.8|5811.8|5814.3|5808.3|5817.8|5811.8|5813.8|5807.8|33
1642003560000|2022-01-12 16:06:00|5812.8|5806.8|5814.3|5808.3|5814.3|5808.3|5812.8|5806.8|19
1642003570000|2022-01-12 16:06:10|5814.7|5808.7|5814.3|5808.3|5814.7|5808.7|5813.3|5807.3|17
1642003580000|2022-01-12 16:06:20|5814.5|5808.5|5816.3|5810.3|5816.3|5810.3|5814.3|5808.3|22
1642003590000|2022-01-12 16:06:30|5815.8|5809.8|5816.3|5810.3|5816.3|5810.3|5814.3|5808.3|9
1642003600000|2022-01-12 16:06:40|5816|5810|5815.3|5809.3|5816.3|5810.3|5813.8|5807.8|9
1642003620000|2022-01-12 16:07:00|5815|5809|5814.5|5808.5|5815|5809|5814|5808|13
1642003630000|2022-01-12 16:07:10|5812|5806|5812.3|5806.3|5812.3|5806.3|5812|5806|9
1642003640000|2022-01-12 16:07:20|5812.8|5806.8|5812.3|5806.3|5813.6|5807.6|5812.3|5806.3|12
1642003650000|2022-01-12 16:07:30|5811.8|5805.8|5807.7|5801.7|5811.8|5805.8|5807.7|5801.7|35
1642003660000|2022-01-12 16:07:40|5807|5801|5797.2|5791.2|5807|5801|5795.7|5789.7|165
1642003670000|2022-01-12 16:07:50|5796.8|5790.8|5804.3|5798.3|5804.3|5798.3|5796.7|5790.7|30
1642003680000|2022-01-12 16:08:00|5804|5798|5801.3|5795.3|5804|5798|5800|5794|121
1642003690000|2022-01-12 16:08:10|5803.8|5797.8|5805.1|5799.1|5806.1|5800.1|5803.8|5797.8|18
1642003700000|2022-01-12 16:08:20|5804.1|5798.1|5805.1|5799.1|5805.1|5799.1|5804.1|5798.1|11
1642003710000|2022-01-12 16:08:30|5805.7|5799.7|5804.6|5798.6|5805.7|5799.7|5804.6|5798.6|11
1642003730000|2022-01-12 16:08:50|5804.2|5798.2|5804.1|5798.1|5804.2|5798.2|5804.1|5798.1|3
1642003740000|2022-01-12 16:09:00|5803.7|5797.7|5802.7|5796.7|5803.7|5797.7|5802.7|5796.7|24
1642003750000|2022-01-12 16:09:10|5803.1|5797.1|5803.6|5797.6|5804|5798|5803.1|5797.1|5
1642003760000|2022-01-12 16:09:20|5806.5|5800.5|5806.2|5800.2|5806.6|5800.6|5806.2|5800.2|1
1642003770000|2022-01-12 16:09:30|5806.1|5800.1|5808.6|5802.6|5808.6|5802.6|5806.1|5800.1|1
1642003780000|2022-01-12 16:09:40|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|0
1642003790000|2022-01-12 16:09:50|5809.1|5803.1|5807.6|5801.6|5809.1|5803.1|5807.6|5801.6|18
1642003800000|2022-01-12 16:10:00|5807.1|5801.1|5808.7|5802.7|5809.1|5803.1|5807.1|5801.1|9
1642003810000|2022-01-12 16:10:10|5807.2|5801.2|5807.1|5801.1|5807.6|5801.6|5807.1|5801.1|8
1642003820000|2022-01-12 16:10:20|5806.1|5800.1|5806.7|5800.7|5807|5801|5805.1|5799.1|15
1642003830000|2022-01-12 16:10:30|5807.5|5801.5|5809.5|5803.5|5809.5|5803.5|5807.5|5801.5|21
1642003840000|2022-01-12 16:10:40|5809.1|5803.1|5811.6|5805.6|5811.6|5805.6|5809.1|5803.1|4
1642003850000|2022-01-12 16:10:50|5812|5806|5813.1|5807.1|5813.1|5807.1|5811.6|5805.6|10
1642003860000|2022-01-12 16:11:00|5812.6|5806.6|5812.6|5806.6|5813.1|5807.1|5812.6|5806.6|7
1642003870000|2022-01-12 16:11:10|5812.5|5806.5|5809.6|5803.6|5812.5|5806.5|5809.6|5803.6|6
1642003880000|2022-01-12 16:11:20|5808.6|5802.6|5810.5|5804.5|5810.6|5804.6|5808.6|5802.6|13
1642003890000|2022-01-12 16:11:30|5808.6|5802.6|5812.6|5806.6|5812.6|5806.6|5808.6|5802.6|14
1642003900000|2022-01-12 16:11:40|5813.1|5807.1|5812.6|5806.6|5813.1|5807.1|5812.6|5806.6|8
1642003910000|2022-01-12 16:11:50|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|3
1642003920000|2022-01-12 16:12:00|5811.1|5805.1|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|2
1642003930000|2022-01-12 16:12:10|5811.2|5805.2|5813.6|5807.6|5813.6|5807.6|5811|5805|27
1642003940000|2022-01-12 16:12:20|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5813.1|5807.1|3
1642003950000|2022-01-12 16:12:30|5814.6|5808.6|5815.6|5809.6|5817.6|5811.6|5814.6|5808.6|7
1642003960000|2022-01-12 16:12:40|5815.1|5809.1|5816.1|5810.1|5816.1|5810.1|5815|5809|3
1642003970000|2022-01-12 16:12:50|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|2
1642003980000|2022-01-12 16:13:00|5815.2|5809.2|5815.1|5809.1|5815.2|5809.2|5815.1|5809.1|2
1642003990000|2022-01-12 16:13:10|5815.2|5809.2|5816.1|5810.1|5817.6|5811.6|5815.2|5809.2|4
1642004000000|2022-01-12 16:13:20|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.1|5809.1|2
1642004010000|2022-01-12 16:13:30|5815.1|5809.1|5813.6|5807.6|5815.1|5809.1|5813.6|5807.6|5
1642004020000|2022-01-12 16:13:40|5812.9|5806.9|5814.1|5808.1|5814.1|5808.1|5812.6|5806.6|4
1642004030000|2022-01-12 16:13:50|5814.6|5808.6|5814.6|5808.6|5815|5809|5814.6|5808.6|8
1642004040000|2022-01-12 16:14:00|5814.2|5808.2|5814.6|5808.6|5814.6|5808.6|5813.6|5807.6|4
1642004050000|2022-01-12 16:14:10|5815.1|5809.1|5818.6|5812.6|5818.6|5812.6|5815.1|5809.1|5
1642004060000|2022-01-12 16:14:20|5813.1|5807.1|5812.6|5806.6|5813.1|5807.1|5812.6|5806.6|5
1642004070000|2022-01-12 16:14:30|5809.9|5803.9|5812.6|5806.6|5812.6|5806.6|5809.9|5803.9|44
1642004080000|2022-01-12 16:14:40|5814.1|5808.1|5812.1|5806.1|5814.1|5808.1|5812.1|5806.1|10
1642004090000|2022-01-12 16:14:50|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|2
1642004100000|2022-01-12 16:15:00|5810.1|5804.1|5810.6|5804.6|5810.6|5804.6|5810.1|5804.1|4
1642004110000|2022-01-12 16:15:10|5810.9|5804.9|5810.6|5804.6|5812.6|5806.6|5810.6|5804.6|9
1642004120000|2022-01-12 16:15:20|5811.7|5805.7|5813.6|5807.6|5815|5809|5811.7|5805.7|14
1642004130000|2022-01-12 16:15:30|5812.7|5806.7|5814.6|5808.6|5814.6|5808.6|5812.6|5806.6|10
1642004140000|2022-01-12 16:15:40|5814.1|5808.1|5813.6|5807.6|5814.1|5808.1|5813.3|5807.3|10
1642004150000|2022-01-12 16:15:50|5813.9|5807.9|5815.3|5809.3|5815.5|5809.5|5813.9|5807.9|18
1642004160000|2022-01-12 16:16:00|5814.8|5808.8|5816.3|5810.3|5816.3|5810.3|5814.8|5808.8|8
1642004170000|2022-01-12 16:16:10|5816.2|5810.2|5815.8|5809.8|5816.2|5810.2|5815.8|5809.8|3
1642004180000|2022-01-12 16:16:20|5815.7|5809.7|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|1
1642004190000|2022-01-12 16:16:30|5815.8|5809.8|5816.3|5810.3|5817|5811|5815.8|5809.8|6
1642004200000|2022-01-12 16:16:40|5815.8|5809.8|5817.5|5811.5|5817.5|5811.5|5815.8|5809.8|6
1642004210000|2022-01-12 16:16:50|5817.8|5811.8|5818.3|5812.3|5818.3|5812.3|5817.5|5811.5|8
1642004220000|2022-01-12 16:17:00|5818.7|5812.7|5817.5|5811.5|5819.3|5813.3|5817.5|5811.5|4
1642004230000|2022-01-12 16:17:10|5817.8|5811.8|5817.5|5811.5|5818|5812|5817.5|5811.5|1
1642004240000|2022-01-12 16:17:20|5817.3|5811.3|5815.3|5809.3|5817.3|5811.3|5814.8|5808.8|6
1642004250000|2022-01-12 16:17:30|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5
1642004260000|2022-01-12 16:17:40|5815.3|5809.3|5815.5|5809.5|5815.5|5809.5|5815.3|5809.3|1
1642004270000|2022-01-12 16:17:50|5815.8|5809.8|5815.5|5809.5|5815.8|5809.8|5815.5|5809.5|3
1642004280000|2022-01-12 16:18:00|5816.2|5810.2|5815.8|5809.8|5816.6|5810.6|5815.8|5809.8|2
1642004290000|2022-01-12 16:18:10|5816|5810|5816.5|5810.5|5816.5|5810.5|5816|5810|3
1642004300000|2022-01-12 16:18:20|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1642004310000|2022-01-12 16:18:30|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1642004320000|2022-01-12 16:18:40|5815.8|5809.8|5819|5813|5819.3|5813.3|5815.8|5809.8|13
1642004330000|2022-01-12 16:18:50|5818.8|5812.8|5819.3|5813.3|5819.3|5813.3|5818.3|5812.3|4
1642004350000|2022-01-12 16:19:10|5819.8|5813.8|5820.7|5814.7|5820.7|5814.7|5819.8|5813.8|4
1642004360000|2022-01-12 16:19:20|5820.8|5814.8|5822.3|5816.3|5822.3|5816.3|5820.8|5814.8|2
1642004370000|2022-01-12 16:19:30|5823.7|5817.7|5824.3|5818.3|5824.3|5818.3|5823.7|5817.7|11
1642004390000|2022-01-12 16:19:50|||||||||1
1642004400000|2022-01-12 16:20:00|5824.7|5818.7|5824.3|5818.3|5824.7|5818.7|5824.3|5818.3|4
1642004410000|2022-01-12 16:20:10|5823.3|5817.3|5823.3|5817.3|5823.7|5817.7|5823.3|5817.3|9
1642004420000|2022-01-12 16:20:20|||||||||3
1642004430000|2022-01-12 16:20:30|5822.8|5816.8|5821.3|5815.3|5822.8|5816.8|5821.3|5815.3|6
1642004440000|2022-01-12 16:20:40|5821.8|5815.8|5822.3|5816.3|5822.3|5816.3|5821.8|5815.8|3
1642004450000|2022-01-12 16:20:50|5823.8|5817.8|5826.3|5820.3|5826.3|5820.3|5823.8|5817.8|7
1642004460000|2022-01-12 16:21:00|5827.2|5821.2|5826.3|5820.3|5827.2|5821.2|5826.3|5820.3|14
1642004470000|2022-01-12 16:21:10|||||||||1
1642004480000|2022-01-12 16:21:20|5826.7|5820.7|5829.3|5823.3|5829.3|5823.3|5826.7|5820.7|6
1642004490000|2022-01-12 16:21:30|5829|5823|5828.3|5822.3|5829|5823|5828.3|5822.3|2
1642004500000|2022-01-12 16:21:40|5827.8|5821.8|5827.3|5821.3|5827.8|5821.8|5827.3|5821.3|2
1642004510000|2022-01-12 16:21:50|5827|5821|5827.3|5821.3|5828.3|5822.3|5826.5|5820.5|11
1642004520000|2022-01-12 16:22:00|5827.7|5821.7|5830.3|5824.3|5830.7|5824.7|5827.7|5821.7|15
1642004530000|2022-01-12 16:22:10|5831.4|5825.4|5830.8|5824.8|5831.4|5825.4|5830.3|5824.3|30
1642004540000|2022-01-12 16:22:20|5831.2|5825.2|5829.3|5823.3|5831.2|5825.2|5828.2|5822.2|9
1642004550000|2022-01-12 16:22:30|5829.7|5823.7|5829.3|5823.3|5829.7|5823.7|5828.3|5822.3|3
1642004560000|2022-01-12 16:22:40|5829.7|5823.7|5829.8|5823.8|5830.8|5824.8|5829.7|5823.7|10
1642004570000|2022-01-12 16:22:50|5830.2|5824.2|5828.3|5822.3|5830.2|5824.2|5828.3|5822.3|7
1642004580000|2022-01-12 16:23:00|5828.8|5822.8|5830.3|5824.3|5830.3|5824.3|5828.8|5822.8|1
1642004600000|2022-01-12 16:23:20|5830|5824|5826.5|5820.5|5830|5824|5826.5|5820.5|23
1642004610000|2022-01-12 16:23:30|||||||||2
1642004620000|2022-01-12 16:23:40|5826.8|5820.8|5826.8|5820.8|5827.3|5821.3|5826.8|5820.8|9
1642004630000|2022-01-12 16:23:50|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|37
1642004640000|2022-01-12 16:24:00|5824.8|5818.8|5825.2|5819.2|5825.2|5819.2|5822.3|5816.3|18
1642004650000|2022-01-12 16:24:10|5825.7|5819.7|5827.3|5821.3|5827.3|5821.3|5825.7|5819.7|2
1642004660000|2022-01-12 16:24:20|5827.7|5821.7|5827.8|5821.8|5827.8|5821.8|5827.7|5821.7|1
1642004670000|2022-01-12 16:24:30|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|3
1642004680000|2022-01-12 16:24:40|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5826.3|5820.3|4
1642004700000|2022-01-12 16:25:00|5826|5820|5826.3|5820.3|5826.3|5820.3|5826|5820|2
1642004710000|2022-01-12 16:25:10|5826.7|5820.7|5826.8|5820.8|5827.3|5821.3|5826.7|5820.7|2
1642004720000|2022-01-12 16:25:20|5826.5|5820.5|5826.3|5820.3|5826.5|5820.5|5825.8|5819.8|6
1642004730000|2022-01-12 16:25:30|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|0
1642004740000|2022-01-12 16:25:40|5825.8|5819.8|5824.3|5818.3|5825.8|5819.8|5824.3|5818.3|5
1642004750000|2022-01-12 16:25:50|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1642004760000|2022-01-12 16:26:00|5824.3|5818.3|5823.8|5817.8|5824.3|5818.3|5823.8|5817.8|3
1642004770000|2022-01-12 16:26:10|5822.8|5816.8|5822.3|5816.3|5822.8|5816.8|5822.3|5816.3|1
1642004780000|2022-01-12 16:26:20|5823.2|5817.2|5824.2|5818.2|5824.2|5818.2|5823.2|5817.2|5
1642004790000|2022-01-12 16:26:30|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|1
1642004800000|2022-01-12 16:26:40|5823.7|5817.7|5823.3|5817.3|5823.7|5817.7|5823.3|5817.3|4
1642004810000|2022-01-12 16:26:50|5824.2|5818.2|5824.8|5818.8|5826.3|5820.3|5824.2|5818.2|11
1642004820000|2022-01-12 16:27:00|5824.4|5818.4|5823.2|5817.2|5824.4|5818.4|5822.8|5816.8|11
1642004830000|2022-01-12 16:27:10|||||||||1
1642004840000|2022-01-12 16:27:20|5823.7|5817.7|5826.3|5820.3|5826.3|5820.3|5823.2|5817.2|8
1642004850000|2022-01-12 16:27:30|5826.9|5820.9|5829.2|5823.2|5829.7|5823.7|5826.9|5820.9|15
1642004860000|2022-01-12 16:27:40|5829.6|5823.6|5829.2|5823.2|5830.8|5824.8|5828.7|5822.7|7
1642004880000|2022-01-12 16:28:00|5829.7|5823.7|5829.3|5823.3|5830.3|5824.3|5829.3|5823.3|5
1642004890000|2022-01-12 16:28:10|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|6
1642004900000|2022-01-12 16:28:20|||||||||1
1642004910000|2022-01-12 16:28:30|5832.1|5826.1|5832.2|5826.2|5832.2|5826.2|5831.8|5825.8|7
1642004920000|2022-01-12 16:28:40|5832.8|5826.8|5833.2|5827.2|5833.6|5827.6|5832.8|5826.8|6
1642004930000|2022-01-12 16:28:50|5833.7|5827.7|5834.3|5828.3|5834.3|5828.3|5833.7|5827.7|2
1642004940000|2022-01-12 16:29:00|5834.8|5828.8|5832.8|5826.8|5834.8|5828.8|5832.8|5826.8|4
1642004950000|2022-01-12 16:29:10|5832.2|5826.2|5832.3|5826.3|5832.3|5826.3|5832.2|5826.2|5
1642004980000|2022-01-12 16:29:40|5831.7|5825.7|5832.3|5826.3|5832.3|5826.3|5830.2|5824.2|4
1642004990000|2022-01-12 16:29:50|5832.8|5826.8|5831.5|5825.5|5832.8|5826.8|5831.5|5825.5|6
1642005000000|2022-01-12 16:30:00|5831.1|5825.1|5830.2|5824.2|5834.3|5828.3|5830.2|5824.2|24
1642005010000|2022-01-12 16:30:10|5830.3|5824.3|5830.8|5824.8|5831.8|5825.8|5830.3|5824.3|3
1642005020000|2022-01-12 16:30:20|5830.7|5824.7|5829.8|5823.8|5830.7|5824.7|5829.8|5823.8|2
1642005030000|2022-01-12 16:30:30|5830.3|5824.3|5831.3|5825.3|5831.3|5825.3|5829.8|5823.8|16
1642005040000|2022-01-12 16:30:40|5830.3|5824.3|5829.8|5823.8|5830.3|5824.3|5829.8|5823.8|0
1642005050000|2022-01-12 16:30:50|5830.3|5824.3|5829.8|5823.8|5830.8|5824.8|5829.8|5823.8|5
1642005060000|2022-01-12 16:31:00|5829.5|5823.5|5830.3|5824.3|5831.3|5825.3|5829.5|5823.5|5
1642005070000|2022-01-12 16:31:10|5831.1|5825.1|5830.3|5824.3|5831.1|5825.1|5830.3|5824.3|4
1642005080000|2022-01-12 16:31:20|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1642005090000|2022-01-12 16:31:30|5829.3|5823.3|5824.2|5818.2|5829.3|5823.3|5823.5|5817.5|13
1642005100000|2022-01-12 16:31:40|5823.8|5817.8|5823.8|5817.8|5824.5|5818.5|5823.5|5817.5|8
1642005110000|2022-01-12 16:31:50|5823.5|5817.5|5823.8|5817.8|5823.8|5817.8|5823.3|5817.3|1
1642005120000|2022-01-12 16:32:00|5822.5|5816.5|5825.2|5819.2|5825.2|5819.2|5822.5|5816.5|19
1642005130000|2022-01-12 16:32:10|5825.3|5819.3|5826.8|5820.8|5827.2|5821.2|5825.3|5819.3|4
1642005140000|2022-01-12 16:32:20|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1642005150000|2022-01-12 16:32:30|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1642005160000|2022-01-12 16:32:40|5826|5820|5826.3|5820.3|5826.3|5820.3|5826|5820|2
1642005170000|2022-01-12 16:32:50|5826.8|5820.8|5827.3|5821.3|5827.3|5821.3|5826.8|5820.8|3
1642005180000|2022-01-12 16:33:00|5827|5821|5826.8|5820.8|5827|5821|5826.8|5820.8|0
1642005190000|2022-01-12 16:33:10|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|4
1642005200000|2022-01-12 16:33:20|5827|5821|5832.3|5826.3|5832.3|5826.3|5827|5821|28
1642005210000|2022-01-12 16:33:30|5832.8|5826.8|5832.3|5826.3|5832.8|5826.8|5831.8|5825.8|3
1642005220000|2022-01-12 16:33:40|5832.5|5826.5|5838.3|5832.3|5838.5|5832.5|5832.5|5826.5|81
1642005230000|2022-01-12 16:33:50|5838.1|5832.1|5837.8|5831.8|5838.1|5832.1|5837.2|5831.2|7
1642005240000|2022-01-12 16:34:00|5838.3|5832.3|5837.2|5831.2|5838.6|5832.6|5837.2|5831.2|9
1642005250000|2022-01-12 16:34:10|5837.7|5831.7|5836.3|5830.3|5837.7|5831.7|5836.3|5830.3|3
1642005260000|2022-01-12 16:34:20|5836.7|5830.7|5835.3|5829.3|5836.7|5830.7|5834.8|5828.8|14
1642005270000|2022-01-12 16:34:30|5836.2|5830.2|5836.2|5830.2|5838.3|5832.3|5836.2|5830.2|15
1642005290000|2022-01-12 16:34:50|5836.1|5830.1|5835.2|5829.2|5836.1|5830.1|5834.8|5828.8|3
1642005300000|2022-01-12 16:35:00|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|1
1642005310000|2022-01-12 16:35:10|5835.2|5829.2|5833.3|5827.3|5835.2|5829.2|5833.3|5827.3|3
1642005320000|2022-01-12 16:35:20|5832.3|5826.3|5831.3|5825.3|5832.3|5826.3|5831.2|5825.2|8
1642005330000|2022-01-12 16:35:30|5831.8|5825.8|5831.3|5825.3|5831.8|5825.8|5831.3|5825.3|1
1642005340000|2022-01-12 16:35:40|5831.8|5825.8|5833.7|5827.7|5833.7|5827.7|5831.8|5825.8|7
1642005350000|2022-01-12 16:35:50|5834.2|5828.2|5836.2|5830.2|5836.3|5830.3|5834.1|5828.1|13
1642005360000|2022-01-12 16:36:00|5835.7|5829.7|5836.3|5830.3|5836.3|5830.3|5833.8|5827.8|13
1642005370000|2022-01-12 16:36:10|5836.7|5830.7|5837.3|5831.3|5838.3|5832.3|5836.7|5830.7|9
1642005380000|2022-01-12 16:36:20|5838|5832|5838.3|5832.3|5838.3|5832.3|5838|5832|1
1642005390000|2022-01-12 16:36:30|5837.8|5831.8|5840.3|5834.3|5840.3|5834.3|5837.8|5831.8|11
1642005400000|2022-01-12 16:36:40|5840.8|5834.8|5843.8|5837.8|5844.8|5838.8|5840.8|5834.8|14
1642005410000|2022-01-12 16:36:50|5843.3|5837.3|5845.2|5839.2|5845.3|5839.3|5843.3|5837.3|3
1642005420000|2022-01-12 16:37:00|5845.6|5839.6|5847.8|5841.8|5848.7|5842.7|5845.3|5839.3|30
1642005430000|2022-01-12 16:37:10|5848.2|5842.2|5847.3|5841.3|5849.3|5843.3|5847.3|5841.3|11
1642005440000|2022-01-12 16:37:20|5847.6|5841.6|5845.3|5839.3|5847.6|5841.6|5845.3|5839.3|10
1642005450000|2022-01-12 16:37:30|5846.3|5840.3|5850.3|5844.3|5851.3|5845.3|5846.3|5840.3|27
1642005460000|2022-01-12 16:37:40|5850.7|5844.7|5850.8|5844.8|5853.2|5847.2|5850.3|5844.3|19
1642005470000|2022-01-12 16:37:50|5850.7|5844.7|5851.8|5845.8|5853.2|5847.2|5850.7|5844.7|58
1642005480000|2022-01-12 16:38:00|5852.2|5846.2|5850.3|5844.3|5852.2|5846.2|5850.2|5844.2|8
1642005490000|2022-01-12 16:38:10|5848.6|5842.6|5848.2|5842.2|5848.6|5842.6|5848.2|5842.2|2
1642005500000|2022-01-12 16:38:20|5846.2|5840.2|5849.3|5843.3|5849.3|5843.3|5845.7|5839.7|6
1642005510000|2022-01-12 16:38:30|5847.8|5841.8|5845.3|5839.3|5848.3|5842.3|5845.3|5839.3|11
1642005520000|2022-01-12 16:38:40|5844.8|5838.8|5844.3|5838.3|5844.8|5838.8|5842.7|5836.7|2
1642005530000|2022-01-12 16:38:50|5843.3|5837.3|5851.6|5845.6|5852.1|5846.1|5843.3|5837.3|69
1642005540000|2022-01-12 16:39:00|5852.1|5846.1|5850.6|5844.6|5852.1|5846.1|5850.6|5844.6|5
1642005550000|2022-01-12 16:39:10|5850.4|5844.4|5850.6|5844.6|5850.6|5844.6|5850.4|5844.4|27
1642005560000|2022-01-12 16:39:20|||||||||4
1642005570000|2022-01-12 16:39:30|5850.4|5844.4|5847.1|5841.1|5850.4|5844.4|5845.1|5839.1|5
1642005580000|2022-01-12 16:39:40|5847.2|5841.2|5850.6|5844.6|5850.6|5844.6|5847.2|5841.2|11
1642005590000|2022-01-12 16:39:50|5850.2|5844.2|5850.1|5844.1|5850.2|5844.2|5849.6|5843.6|2
1642005600000|2022-01-12 16:40:00|5850.4|5844.4|5850.1|5844.1|5850.6|5844.6|5850.1|5844.1|3
1642005610000|2022-01-12 16:40:10|5849.9|5843.9|5850.1|5844.1|5850.1|5844.1|5849.9|5843.9|0
1642005620000|2022-01-12 16:40:20|5850.6|5844.6|5850.1|5844.1|5850.6|5844.6|5850.1|5844.1|12
1642005630000|2022-01-12 16:40:30|5850.6|5844.6|5849.6|5843.6|5850.6|5844.6|5849.4|5843.4|15
1642005640000|2022-01-12 16:40:40|||||||||2
1642005660000|2022-01-12 16:41:00|5849.4|5843.4|5849.6|5843.6|5850.6|5844.6|5849.4|5843.4|9
1642005680000|2022-01-12 16:41:20|5849.4|5843.4|5849.6|5843.6|5849.6|5843.6|5849.4|5843.4|12
1642005690000|2022-01-12 16:41:30|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5
1642005700000|2022-01-12 16:41:40|5844.6|5838.6|5846.1|5840.1|5848.1|5842.1|5844.6|5838.6|36
1642005710000|2022-01-12 16:41:50|5845.6|5839.6|5846.1|5840.1|5846.1|5840.1|5845.6|5839.6|5
1642005720000|2022-01-12 16:42:00|5846.4|5840.4|5846.1|5840.1|5846.9|5840.9|5845.6|5839.6|7
1642005730000|2022-01-12 16:42:10|5847.9|5841.9|5849.6|5843.6|5849.6|5843.6|5847.4|5841.4|11
1642005740000|2022-01-12 16:42:20|5849.1|5843.1|5849.1|5843.1|5850.6|5844.6|5849.1|5843.1|14
1642005750000|2022-01-12 16:42:30|5848.6|5842.6|5848.1|5842.1|5849.1|5843.1|5848.1|5842.1|1
1642005760000|2022-01-12 16:42:40|5847.7|5841.7|5847.6|5841.6|5848.1|5842.1|5846.6|5840.6|20
1642005770000|2022-01-12 16:42:50|5847.4|5841.4|5847.1|5841.1|5847.4|5841.4|5847.1|5841.1|1
1642005780000|2022-01-12 16:43:00|5846.6|5840.6|5846.6|5840.6|5847.1|5841.1|5846.6|5840.6|6
1642005790000|2022-01-12 16:43:10|5847.1|5841.1|5848.1|5842.1|5848.1|5842.1|5846|5840|7
1642005800000|2022-01-12 16:43:20|5848.4|5842.4|5847.6|5841.6|5849.1|5843.1|5847.6|5841.6|11
1642005810000|2022-01-12 16:43:30|5847.1|5841.1|5848.6|5842.6|5848.6|5842.6|5846.6|5840.6|4
1642005820000|2022-01-12 16:43:40|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1642005830000|2022-01-12 16:43:50|5850.4|5844.4|5850.1|5844.1|5850.4|5844.4|5849.6|5843.6|2
1642005840000|2022-01-12 16:44:00|5849.6|5843.6|5848.1|5842.1|5849.6|5843.6|5848.1|5842.1|4
1642005850000|2022-01-12 16:44:10|5847.7|5841.7|5846.6|5840.6|5847.7|5841.7|5846.6|5840.6|1
1642005860000|2022-01-12 16:44:20|5846.3|5840.3|5845.1|5839.1|5846.3|5840.3|5845.1|5839.1|10
1642005870000|2022-01-12 16:44:30|5844.6|5838.6|5842.1|5836.1|5844.6|5838.6|5841.6|5835.6|23
1642005880000|2022-01-12 16:44:40|5841|5835|5843.1|5837.1|5843.2|5837.2|5841|5835|18
1642005890000|2022-01-12 16:44:50|5844.1|5838.1|5846.1|5840.1|5846.1|5840.1|5843.1|5837.1|4
1642005900000|2022-01-12 16:45:00|5845.6|5839.6|5847.1|5841.1|5849.6|5843.6|5845.6|5839.6|30
1642005910000|2022-01-12 16:45:10|5846.7|5840.7|5845.1|5839.1|5847.2|5841.2|5845.1|5839.1|1
1642005920000|2022-01-12 16:45:20|5844.7|5838.7|5844.1|5838.1|5844.7|5838.7|5844.1|5838.1|2
1642005930000|2022-01-12 16:45:30|5844.6|5838.6|5844.1|5838.1|5844.6|5838.6|5844.1|5838.1|11
1642005940000|2022-01-12 16:45:40|5843.9|5837.9|5843.1|5837.1|5843.9|5837.9|5842.1|5836.1|8
1642005960000|2022-01-12 16:46:00|5843.4|5837.4|5842.1|5836.1|5847.1|5841.1|5842.1|5836.1|24
1642005980000|2022-01-12 16:46:20|5841.6|5835.6|5842.1|5836.1|5842.1|5836.1|5838.6|5832.6|9
1642005990000|2022-01-12 16:46:30|5842.6|5836.6|5843.1|5837.1|5843.1|5837.1|5842.6|5836.6|2
1642006010000|2022-01-12 16:46:50|5844.6|5838.6|5846.1|5840.1|5846.1|5840.1|5844.6|5838.6|17
1642006020000|2022-01-12 16:47:00|5847.1|5841.1|5846.1|5840.1|5847.1|5841.1|5846.1|5840.1|6
1642006030000|2022-01-12 16:47:10|5845.7|5839.7|5847.6|5841.6|5847.6|5841.6|5845.7|5839.7|4
1642006040000|2022-01-12 16:47:20|5847.2|5841.2|5847.1|5841.1|5847.2|5841.2|5847.1|5841.1|1
1642006050000|2022-01-12 16:47:30|5846.6|5840.6|5848.1|5842.1|5848.1|5842.1|5846.6|5840.6|2
1642006060000|2022-01-12 16:47:40|||||||||1
1642006070000|2022-01-12 16:47:50|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|3
1642006080000|2022-01-12 16:48:00|5849.7|5843.7|5849.6|5843.6|5850.1|5844.1|5849.6|5843.6|2
1642006090000|2022-01-12 16:48:10|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|15
1642006100000|2022-01-12 16:48:20|5849.9|5843.9|5850.1|5844.1|5851.1|5845.1|5849.6|5843.6|11
1642006120000|2022-01-12 16:48:40|5849.6|5843.6|5851.1|5845.1|5851.1|5845.1|5847.1|5841.1|62
1642006130000|2022-01-12 16:48:50|5851.6|5845.6|5851.1|5845.1|5851.6|5845.6|5851.1|5845.1|2
1642006140000|2022-01-12 16:49:00|5848.9|5842.9|5846.2|5840.2|5848.9|5842.9|5846.2|5840.2|3
1642006150000|2022-01-12 16:49:10|5846.1|5840.1|5845.1|5839.1|5846.9|5840.9|5845.1|5839.1|23
1642006160000|2022-01-12 16:49:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5
1642006170000|2022-01-12 16:49:30|||||||||1
1642006180000|2022-01-12 16:49:40|||||||||2
1642006200000|2022-01-12 16:50:00|5842.3|5836.3|5842.7|5836.7|5843.2|5837.2|5842.3|5836.3|9
1642006210000|2022-01-12 16:50:10|5842.3|5836.3|5843.2|5837.2|5843.2|5837.2|5842.3|5836.3|18
1642006220000|2022-01-12 16:50:20|5843|5837|5841.7|5835.7|5843|5837|5841.4|5835.4|10
1642006230000|2022-01-12 16:50:30|5841.3|5835.3|5843.7|5837.7|5844.2|5838.2|5841.3|5835.3|12
1642006240000|2022-01-12 16:50:40|5843.5|5837.5|5843.5|5837.5|5844.4|5838.4|5843.5|5837.5|5
1642006250000|2022-01-12 16:50:50|5844|5838|5843.9|5837.9|5844|5838|5843.9|5837.9|6
1642006260000|2022-01-12 16:51:00|5844.4|5838.4|5840.5|5834.5|5844.8|5838.8|5840.5|5834.5|15
1642006270000|2022-01-12 16:51:10|5840|5834|5841.4|5835.4|5841.4|5835.4|5840|5834|12
1642006280000|2022-01-12 16:51:20|5841.9|5835.9|5843.9|5837.9|5843.9|5837.9|5841.4|5835.4|7
1642006290000|2022-01-12 16:51:30|5844.4|5838.4|5844|5838|5844.4|5838.4|5844|5838|1
1642006300000|2022-01-12 16:51:40|5844.4|5838.4|5841.5|5835.5|5844.9|5838.9|5841.5|5835.5|17
1642006310000|2022-01-12 16:51:50|5841.2|5835.2|5838.5|5832.5|5841.2|5835.2|5838.5|5832.5|7
1642006340000|2022-01-12 16:52:20|5838|5832|5838|5832|5838.4|5832.4|5838|5832|5
1642006350000|2022-01-12 16:52:30|5836.5|5830.5|5840.9|5834.9|5841|5835|5836.5|5830.5|21
1642006360000|2022-01-12 16:52:40|5840.5|5834.5|5840|5834|5840.5|5834.5|5840|5834|2
1642006370000|2022-01-12 16:52:50|5841|5835|5841.4|5835.4|5841.4|5835.4|5841|5835|3
1642006380000|2022-01-12 16:53:00|5841|5835|5841.4|5835.4|5841.4|5835.4|5841|5835|5
1642006390000|2022-01-12 16:53:10|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840|5834|6
1642006400000|2022-01-12 16:53:20|5841|5835|5840.5|5834.5|5841|5835|5840.5|5834.5|0
1642006410000|2022-01-12 16:53:30|5841|5835|5841.9|5835.9|5841.9|5835.9|5840.5|5834.5|2
1642006420000|2022-01-12 16:53:40|5844.4|5838.4|5844.4|5838.4|5846.4|5840.4|5844.4|5838.4|26
1642006430000|2022-01-12 16:53:50|5844.8|5838.8|5852|5846|5852|5846|5844.8|5838.8|9
1642006440000|2022-01-12 16:54:00|5851.5|5845.5|5864.4|5858.4|5865.5|5859.5|5851.5|5845.5|34
1642006450000|2022-01-12 16:54:10|5866.5|5860.5|5864.4|5858.4|5867.5|5861.5|5862.5|5856.5|10
1642006460000|2022-01-12 16:54:20|5864.9|5858.9|5862.9|5856.9|5865|5859|5862|5856|7
1642006470000|2022-01-12 16:54:30|5863.5|5857.5|5863|5857|5864|5858|5860.9|5854.9|20
1642006480000|2022-01-12 16:54:40|5862.4|5856.4|5862.6|5856.6|5862.6|5856.6|5861.2|5855.2|7
1642006490000|2022-01-12 16:54:50|5861.4|5855.4|5862.5|5856.5|5863|5857|5861.4|5855.4|12
1642006500000|2022-01-12 16:55:00|5862.4|5856.4|5860.9|5854.9|5863|5857|5860.9|5854.9|21
1642006510000|2022-01-12 16:55:10|5854.3|5848.3|5855.5|5849.5|5856.5|5850.5|5853.5|5847.5|21
1642006520000|2022-01-12 16:55:20|5856|5850|5855.4|5849.4|5856|5850|5855.4|5849.4|5
1642006530000|2022-01-12 16:55:30|5855.5|5849.5|5853.8|5847.8|5855.5|5849.5|5852.5|5846.5|7
1642006540000|2022-01-12 16:55:40|5853.5|5847.5|5856|5850|5856|5850|5853.4|5847.4|5
1642006550000|2022-01-12 16:55:50|5854.5|5848.5|5856|5850|5856|5850|5854.5|5848.5|15
1642006560000|2022-01-12 16:56:00|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|17
1642006570000|2022-01-12 16:56:10|5851.5|5845.5|5854.4|5848.4|5854.4|5848.4|5851.5|5845.5|6
1642006580000|2022-01-12 16:56:20|5854|5848|5855.8|5849.8|5855.8|5849.8|5853.2|5847.2|19
1642006590000|2022-01-12 16:56:30|5855.6|5849.6|5852.6|5846.6|5855.6|5849.6|5852.6|5846.6|15
1642006600000|2022-01-12 16:56:40|5851.1|5845.1|5855.3|5849.3|5855.8|5849.8|5850.8|5844.8|31
1642006610000|2022-01-12 16:56:50|5854.9|5848.9|5855.8|5849.8|5855.8|5849.8|5854.6|5848.6|15
1642006620000|2022-01-12 16:57:00|5858.8|5852.8|5859.8|5853.8|5860.6|5854.6|5858.6|5852.6|33
1642006630000|2022-01-12 16:57:10|5860.3|5854.3|5859.8|5853.8|5860.3|5854.3|5859.8|5853.8|4
1642006640000|2022-01-12 16:57:20|5860.3|5854.3|5855.6|5849.6|5860.3|5854.3|5855.6|5849.6|8
1642006650000|2022-01-12 16:57:30|5855.8|5849.8|5854.6|5848.6|5857.1|5851.1|5854.3|5848.3|22
1642006660000|2022-01-12 16:57:40|5852.1|5846.1|5851.3|5845.3|5852.1|5846.1|5851.3|5845.3|8
1642006670000|2022-01-12 16:57:50|5853.8|5847.8|5852.8|5846.8|5854.2|5848.2|5852.1|5846.1|11
1642006680000|2022-01-12 16:58:00|5852.2|5846.2|5844.3|5838.3|5852.2|5846.2|5844.3|5838.3|13
1642006690000|2022-01-12 16:58:10|5840.8|5834.8|5847.4|5841.4|5847.4|5841.4|5840.8|5834.8|6
1642006700000|2022-01-12 16:58:20|5846.9|5840.9|5847.3|5841.3|5847.8|5841.8|5846.5|5840.5|1
1642006710000|2022-01-12 16:58:30|5846.5|5840.5|5847.8|5841.8|5850.8|5844.8|5846.5|5840.5|6
1642006720000|2022-01-12 16:58:40|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1642006730000|2022-01-12 16:58:50|5846.9|5840.9|5845.3|5839.3|5846.9|5840.9|5842.1|5836.1|20
1642006740000|2022-01-12 16:59:00|5845.6|5839.6|5845.8|5839.8|5845.8|5839.8|5844.8|5838.8|13
1642006750000|2022-01-12 16:59:10|5845.3|5839.3|5847.8|5841.8|5847.8|5841.8|5845.3|5839.3|61
1642006760000|2022-01-12 16:59:20|5848.3|5842.3|5848.3|5842.3|5848.5|5842.5|5847.9|5841.9|12
1642006770000|2022-01-12 16:59:30|5848|5842|5851.3|5845.3|5852.8|5845.3|5848|5841.8|14
1642006780000|2022-01-12 16:59:40|5851.4|5845.4|5850.9|5844.9|5851.4|5845.4|5849.6|5843.6|4
1642006790000|2022-01-12 16:59:50|5850.2|5844.2|5851.4|5845.4|5851.4|5845.4|5850.2|5844.2|2
1642006800000|2022-01-12 17:00:00|5851|5845|5831.3|5816.3|5851|5845|5824.6|5809.6|81
1642006810000|2022-01-12 17:00:10|5830.3|5815.3|5819.3|5804.3|5865.4|5850.4|5816.8|5801.8|71
1642006820000|2022-01-12 17:00:20|5819.8|5804.8|5841.9|5826.9|5845.8|5830.8|5819.2|5804.3|30
1642006830000|2022-01-12 17:00:30|5841.8|5826.8|5837.8|5827.8|5854.1|5839.1|5835.3|5826.4|19
1642006840000|2022-01-12 17:00:40|5836.5|5830.5|5853.3|5838.3|5864.8|5850.8|5836.5|5830.5|31
1642006850000|2022-01-12 17:00:50|5854.3|5839.3|5870.1|5855.1|5879.5|5864.5|5854.3|5839.3|36
1642006860000|2022-01-12 17:01:00|5868.1|5858.1|5866|5860|5870.1|5861.5|5863.6|5853.6|67
1642006870000|2022-01-12 17:01:10|5869|5863|5875|5860|5875.4|5867.5|5869|5859|26
1642006880000|2022-01-12 17:01:20|5872|5866|5855.6|5845.6|5873|5866|5852.5|5845.6|41
1642006890000|2022-01-12 17:01:30|5856|5846|5878.6|5872.6|5878.6|5872.6|5852.5|5846|26
1642006900000|2022-01-12 17:01:40|5883.6|5877.6|5874|5868|5886.1|5880.1|5871.4|5865.4|22
1642006910000|2022-01-12 17:01:50|5872.5|5866.5|5875.1|5869.1|5877.1|5871.1|5872.5|5866.5|38
1642006920000|2022-01-12 17:02:00|5876.8|5866.8|5876.6|5870.6|5877.1|5871.1|5872.5|5866.5|14
1642006930000|2022-01-12 17:02:10|5875.9|5869.9|5882.1|5876.1|5882.1|5876.1|5872.6|5866.6|17
1642006940000|2022-01-12 17:02:20|5881.1|5875.1|5881.3|5875.3|5883.6|5877.6|5879.6|5873.6|10
1642006950000|2022-01-12 17:02:30|5879.4|5873.4|5871.6|5865.6|5881.3|5875.3|5870.1|5864.1|39
1642006960000|2022-01-12 17:02:40|5872|5866|5875.8|5869.8|5879.4|5871.8|5870.4|5864.4|21
1642006970000|2022-01-12 17:02:50|5876.1|5870.1|5878.6|5872.6|5883.1|5877.1|5874.1|5868.1|36
1642006980000|2022-01-12 17:03:00|5879.7|5873.7|5888.1|5882.1|5891.1|5885.1|5879.7|5873.7|42
1642006990000|2022-01-12 17:03:10|5893.7|5887.7|5900.6|5894.6|5903|5897|5893.1|5887.1|173
1642007000000|2022-01-12 17:03:20|5900.5|5894.5|5901.9|5895.9|5902.4|5896.4|5892.4|5886.4|224
1642007010000|2022-01-12 17:03:30|5902.4|5896.4|5895.2|5889.2|5907.2|5901.2|5893.7|5887.7|26
1642007020000|2022-01-12 17:03:40|5894.9|5888.9|5886.5|5880.5|5894.9|5888.9|5886.4|5880.4|97
1642007030000|2022-01-12 17:03:50|5887|5881|5885|5875|5888.5|5882.5|5874.9|5868.9|51
1642007040000|2022-01-12 17:04:00|5885.1|5875.1|5874|5868|5885.2|5876.1|5874|5868|43
1642007050000|2022-01-12 17:04:10|5874.6|5864.6|5876.9|5870.9|5880.8|5874.8|5873.1|5864.6|14
1642007060000|2022-01-12 17:04:20|5878.8|5872.8|5884.1|5878.1|5884.1|5878.1|5878.8|5872.8|34
1642007070000|2022-01-12 17:04:30|5884.3|5878.3|5891.8|5885.8|5891.8|5885.8|5883.9|5877.9|21
1642007080000|2022-01-12 17:04:40|5892.3|5886.3|5894.4|5888.4|5895.8|5889.8|5891.8|5885.8|16
1642007090000|2022-01-12 17:04:50|5894.3|5888.3|5891.9|5885.9|5896|5890|5891.9|5885.9|7
1642007100000|2022-01-12 17:05:00|5887.9|5881.9|5889.1|5883.1|5899.3|5893.3|5887.9|5881.9|23
1642007110000|2022-01-12 17:05:10|5889.3|5883.3|5888.4|5882.4|5889.5|5883.5|5887.8|5881.8|9
1642007120000|2022-01-12 17:05:20|5888.8|5882.8|5884.8|5878.8|5890.8|5884.8|5884.8|5878.8|25
1642007130000|2022-01-12 17:05:30|5884.6|5878.6|5880.3|5874.3|5884.6|5878.6|5877.3|5871.3|4
1642007140000|2022-01-12 17:05:40|5880.4|5874.4|5880.8|5874.8|5882.8|5876.8|5878.3|5872.3|21
1642007150000|2022-01-12 17:05:50|5876.6|5870.6|5874.1|5868.1|5876.6|5870.6|5869.8|5863.8|20
1642007160000|2022-01-12 17:06:00|5875.6|5869.6|5872.1|5866.1|5875.6|5869.6|5872.1|5866.1|7
1642007170000|2022-01-12 17:06:10|5872.3|5866.3|5875.6|5869.6|5875.6|5869.6|5872.3|5866.3|11
1642007180000|2022-01-12 17:06:20|5875.1|5869.1|5874.6|5868.6|5875.6|5869.6|5874.1|5868.1|6
1642007190000|2022-01-12 17:06:30|5874.1|5868.1|5876.6|5870.6|5877.4|5871.4|5874.1|5868.1|8
1642007200000|2022-01-12 17:06:40|5877|5871|5875.1|5869.1|5877.4|5871.4|5874.1|5868.1|6
1642007210000|2022-01-12 17:06:50|5874.4|5868.4|5874|5868|5875|5869|5870|5864|16
1642007220000|2022-01-12 17:07:00|5874.5|5868.5|5871.5|5865.5|5874.5|5868.5|5870|5864|16
1642007230000|2022-01-12 17:07:10|5872|5866|5870.5|5864.5|5874|5868|5869.8|5863.8|27
1642007240000|2022-01-12 17:07:20|5871|5865|5873|5867|5875.9|5869.9|5871|5865|16
1642007250000|2022-01-12 17:07:30|5874.5|5868.5|5872.4|5866.4|5874.5|5868.5|5872.4|5866.4|8
1642007260000|2022-01-12 17:07:40|5872|5866|5871.5|5865.5|5873.5|5867.5|5870|5864|14
1642007270000|2022-01-12 17:07:50|5872|5866|5871|5865|5872.5|5866.5|5870.5|5864.5|1
1642007280000|2022-01-12 17:08:00|5872|5866|5879|5873|5879.4|5873.4|5871|5865|29
1642007290000|2022-01-12 17:08:10|5878.5|5872.5|5877.5|5871.5|5878.5|5872.5|5877.5|5871.5|12
1642007300000|2022-01-12 17:08:20|5878.2|5872.2|5877|5871|5879|5873|5875|5869|17
1642007310000|2022-01-12 17:08:30|5877.5|5871.5|5876|5870|5878.5|5872.5|5876|5870|9
1642007320000|2022-01-12 17:08:40|5873.5|5867.5|5878.5|5872.5|5879.5|5873.5|5873.5|5867.5|35
1642007330000|2022-01-12 17:08:50|5879|5873|5888.9|5882.9|5889.5|5883.5|5879|5873|14
1642007340000|2022-01-12 17:09:00|5889|5883|5884.5|5878.5|5889|5883|5881.5|5875.5|20
1642007350000|2022-01-12 17:09:10|5885.5|5879.5|5893|5887|5893|5887|5884.5|5878.5|6
1642007360000|2022-01-12 17:09:20|5892.6|5886.6|5900.1|5894.1|5900.1|5894.1|5892.5|5886.5|21
1642007370000|2022-01-12 17:09:30|5899.7|5893.7|5896.7|5890.7|5899.7|5893.7|5893.7|5887.7|41
1642007380000|2022-01-12 17:09:40|5898.1|5892.1|5897.9|5891.9|5898.7|5892.7|5895.2|5889.2|16
1642007390000|2022-01-12 17:09:50|5898|5892|5900.7|5894.7|5900.7|5894.7|5897.2|5891.2|17
1642007400000|2022-01-12 17:10:00|5901.2|5895.2|5902.2|5896.2|5903.9|5897.9|5899.7|5893.7|34
1642007410000|2022-01-12 17:10:10|5902.7|5896.7|5902.9|5896.9|5903.7|5897.7|5901.2|5895.2|17
1642007420000|2022-01-12 17:10:20|5900.6|5894.6|5898.1|5892.1|5902.2|5896.2|5897.2|5891.2|28
1642007430000|2022-01-12 17:10:30|5898.8|5892.8|5903.6|5897.6|5903.6|5897.6|5897.6|5891.6|12
1642007440000|2022-01-12 17:10:40|5903.7|5897.7|5902.7|5896.7|5904.1|5898.1|5902.2|5896.2|20
1642007450000|2022-01-12 17:10:50|5901.2|5895.2|5899.7|5893.7|5901.2|5895.2|5899.7|5893.7|13
1642007460000|2022-01-12 17:11:00|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5901.7|5895.7|5
1642007470000|2022-01-12 17:11:10|5901.2|5895.2|5897.2|5891.2|5901.2|5895.2|5897.2|5891.2|7
1642007480000|2022-01-12 17:11:20|5896.2|5890.2|5888.9|5882.9|5896.9|5890.9|5888.9|5882.9|43
1642007490000|2022-01-12 17:11:30|5889.1|5883.1|5889.4|5883.4|5890.9|5884.9|5889.1|5883.1|11
1642007500000|2022-01-12 17:11:40|5889.9|5883.9|5883.2|5877.2|5889.9|5883.9|5881.8|5875.8|24
1642007510000|2022-01-12 17:11:50|5882.7|5876.7|5888.7|5882.7|5888.7|5882.7|5882.7|5876.7|13
1642007520000|2022-01-12 17:12:00|5889.2|5883.2|5888.7|5882.7|5889.2|5883.2|5887.2|5881.2|5
1642007530000|2022-01-12 17:12:10|5886.7|5880.7|5883.2|5877.2|5886.7|5880.7|5883.2|5877.2|4
1642007540000|2022-01-12 17:12:20|5882.7|5876.7|5881.7|5875.7|5882.7|5876.7|5881.2|5875.2|2
1642007550000|2022-01-12 17:12:30|5881.2|5875.2|5880.7|5874.7|5882.7|5876.7|5880.7|5874.7|8
1642007560000|2022-01-12 17:12:40|5880.2|5874.2|5882.2|5876.2|5882.7|5876.7|5880.2|5874.2|6
1642007570000|2022-01-12 17:12:50|5882.6|5876.6|5880.7|5874.7|5882.7|5876.7|5880.7|5874.7|4
1642007580000|2022-01-12 17:13:00|5881.1|5875.1|5876.7|5870.7|5881.1|5875.1|5875.2|5869.2|46
1642007590000|2022-01-12 17:13:10|5875.2|5869.2|5877.2|5871.2|5877.2|5871.2|5875.2|5869.2|27
1642007600000|2022-01-12 17:13:20|5877.6|5871.6|5877.7|5871.7|5879.2|5873.2|5877.6|5871.6|5
1642007610000|2022-01-12 17:13:30|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|5877.2|5871.2|1
1642007620000|2022-01-12 17:13:40|5877.7|5871.7|5882.2|5876.2|5882.7|5876.7|5877.7|5871.7|8
1642007630000|2022-01-12 17:13:50|5881.7|5875.7|5879.2|5873.2|5881.7|5875.7|5878.2|5872.2|15
1642007640000|2022-01-12 17:14:00|5879.7|5873.7|5879.2|5873.2|5882.7|5876.7|5878.2|5872.2|16
1642007650000|2022-01-12 17:14:10|5880.2|5874.2|5882.7|5876.7|5882.7|5876.7|5880.2|5874.2|3
1642007660000|2022-01-12 17:14:20|5882.4|5876.4|5877.9|5871.9|5882.4|5876.4|5877.9|5871.9|15
1642007670000|2022-01-12 17:14:30|5877.7|5871.7|5875.7|5869.7|5877.7|5871.7|5875.2|5869.2|12
1642007680000|2022-01-12 17:14:40|5875.2|5869.2|5875.2|5869.2|5881.7|5875.7|5875.1|5869.1|22
1642007690000|2022-01-12 17:14:50|5875.6|5869.6|5877.2|5871.2|5878.7|5872.7|5875.6|5869.6|11
1642007700000|2022-01-12 17:15:00|5876.5|5870.5|5872.7|5866.7|5877.4|5871.4|5872.7|5866.7|8
1642007710000|2022-01-12 17:15:10|5872.2|5866.2|5870.7|5864.7|5872.2|5866.2|5869.2|5863.2|37
1642007720000|2022-01-12 17:15:20|5871.1|5865.1|5873.7|5867.7|5873.7|5867.7|5870.2|5864.2|6
1642007730000|2022-01-12 17:15:30|5874.7|5868.7|5869.4|5863.4|5874.7|5868.7|5869.4|5863.4|31
1642007740000|2022-01-12 17:15:40|5871.4|5865.4|5876|5870|5877.9|5871.9|5870.5|5864.5|23
1642007750000|2022-01-12 17:15:50|5872.9|5866.9|5873.7|5867.7|5873.9|5867.9|5872|5866|7
1642007760000|2022-01-12 17:16:00|5873.9|5867.9|5873.1|5867.1|5876.4|5870.4|5873.1|5867.1|11
1642007770000|2022-01-12 17:16:10|5874.6|5868.6|5877.7|5871.7|5878.7|5872.7|5874.2|5868.2|14
1642007780000|2022-01-12 17:16:20|5879.1|5873.1|5882.2|5876.2|5885.7|5879.7|5878.7|5872.7|6
1642007790000|2022-01-12 17:16:30|5881.9|5875.9|5879.2|5873.2|5883.7|5877.7|5879.2|5873.2|7
1642007800000|2022-01-12 17:16:40|5879.6|5873.6|5878.2|5872.2|5881.2|5875.2|5878.2|5872.2|3
1642007810000|2022-01-12 17:16:50|5877.7|5871.7|5877.2|5871.2|5877.7|5871.7|5875.7|5869.7|5
1642007820000|2022-01-12 17:17:00|5876.7|5870.7|5877.2|5871.2|5878.2|5872.2|5875.4|5869.4|11
1642007830000|2022-01-12 17:17:10|5878.2|5872.2|5876.7|5870.7|5879.7|5873.7|5876.7|5870.7|16
1642007840000|2022-01-12 17:17:20|5876.9|5870.9|5875|5869|5876.9|5870.9|5874|5868|6
1642007850000|2022-01-12 17:17:30|5874.5|5868.5|5876.4|5870.4|5876.4|5870.4|5874|5868|6
1642007860000|2022-01-12 17:17:40|5876.5|5870.5|5878|5872|5878|5872|5876.4|5870.4|8
1642007870000|2022-01-12 17:17:50|5876.5|5870.5|5873.5|5867.5|5876.5|5870.5|5873.5|5867.5|13
1642007880000|2022-01-12 17:18:00|5873|5867|5870.1|5864.1|5873|5867|5870.1|5864.1|10
1642007890000|2022-01-12 17:18:10|5869.4|5863.4|5872|5866|5873|5867|5869.4|5863.4|10
1642007900000|2022-01-12 17:18:20|5871.5|5865.5|5870.6|5864.6|5872.2|5866.2|5870|5864|10
1642007910000|2022-01-12 17:18:30|5870.8|5864.8|5871.3|5865.3|5871.3|5865.3|5870.3|5864.3|28
1642007920000|2022-01-12 17:18:40|5872.8|5866.8|5873.9|5867.9|5874.4|5868.4|5871.6|5865.6|6
1642007930000|2022-01-12 17:18:50|5874|5868|5873|5867|5874|5868|5872.1|5866.1|2
1642007940000|2022-01-12 17:19:00|5873.5|5867.5|5874|5868|5874|5868|5873|5867|2
1642007950000|2022-01-12 17:19:10|5874.4|5868.4|5872.5|5866.5|5874.4|5868.4|5872.5|5866.5|5
1642007960000|2022-01-12 17:19:20|5870.8|5864.8|5874.1|5868.1|5874.3|5868.3|5870.3|5864.3|11
1642007970000|2022-01-12 17:19:30|5874.3|5868.3|5875.3|5869.3|5876.3|5870.3|5874.3|5868.3|7
1642007980000|2022-01-12 17:19:40|5875.8|5869.8|5874.6|5868.6|5876.3|5870.3|5874.3|5868.3|4
1642007990000|2022-01-12 17:19:50|5874.8|5868.8|5877.3|5871.3|5878.3|5872.3|5873.8|5867.8|10
1642008000000|2022-01-12 17:20:00|5878.1|5872.1|5878|5872|5879.9|5873.9|5876.4|5870.4|17
1642008010000|2022-01-12 17:20:10|5878.5|5872.5|5880|5874|5880|5874|5877.5|5871.5|4
1642008020000|2022-01-12 17:20:20|5880.1|5874.1|5883|5877|5883|5877|5880.1|5874.1|4
1642008030000|2022-01-12 17:20:30|5883.5|5877.5|5885|5879|5885.4|5879.4|5882.4|5876.4|6
1642008040000|2022-01-12 17:20:40|5883.5|5877.5|5884.5|5878.5|5884.5|5878.5|5882.5|5876.5|3
1642008050000|2022-01-12 17:20:50|5885|5879|5882.9|5876.9|5885|5879|5882.4|5876.4|7
1642008060000|2022-01-12 17:21:00|5883.4|5877.4|5886.7|5880.7|5887.4|5881.4|5882.9|5876.9|92
1642008070000|2022-01-12 17:21:10|5887.2|5881.2|5888.2|5882.2|5888.9|5882.9|5884.6|5878.6|13
1642008080000|2022-01-12 17:21:20|5888.7|5882.7|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|2
1642008090000|2022-01-12 17:21:30|5888.2|5882.2|5889.2|5883.2|5889.2|5883.2|5888.2|5882.2|7
1642008100000|2022-01-12 17:21:40|5888.7|5882.7|5886.7|5880.7|5888.7|5882.7|5886.7|5880.7|7
1642008110000|2022-01-12 17:21:50|5886|5880|5886.7|5880.7|5889.7|5883.7|5886|5880|18
1642008120000|2022-01-12 17:22:00|5886.9|5880.9|5887.9|5881.9|5887.9|5881.9|5886.6|5880.6|37
1642008130000|2022-01-12 17:22:10|5887.5|5881.5|5887.9|5881.9|5887.9|5881.9|5887.5|5881.5|2
1642008140000|2022-01-12 17:22:20|5884.9|5878.9|5885.9|5879.9|5885.9|5879.9|5884.9|5878.9|2
1642008150000|2022-01-12 17:22:30|5885.5|5879.5|5881.5|5875.5|5885.5|5879.5|5880|5874|5
1642008160000|2022-01-12 17:22:40|5882|5876|5882|5876|5882.5|5876.5|5881.5|5875.5|2
1642008170000|2022-01-12 17:22:50|5881.6|5875.6|5883|5877|5884|5878|5881.6|5875.6|7
1642008180000|2022-01-12 17:23:00|5883.4|5877.4|5886.5|5880.5|5887.4|5881.4|5882.5|5876.5|4
1642008190000|2022-01-12 17:23:10|5886.9|5880.9|5887|5881|5887|5881|5886.9|5880.9|0
1642008210000|2022-01-12 17:23:30|5887.9|5881.9|5891|5885|5893.4|5887.4|5887.9|5881.9|18
1642008230000|2022-01-12 17:23:50|5889|5883|5891|5885|5891|5885|5888.6|5882.6|8
1642008240000|2022-01-12 17:24:00|5891.4|5885.4|5890.5|5884.5|5891.4|5885.4|5889.6|5883.6|21
1642008250000|2022-01-12 17:24:10|5890.4|5884.4|5891|5885|5891|5885|5889.6|5883.6|3
1642008270000|2022-01-12 17:24:30|5890.5|5884.5|5891|5885|5891|5885|5890.5|5884.5|2
1642008280000|2022-01-12 17:24:40|5891.7|5885.7|5891|5885|5891.7|5885.7|5890.5|5884.5|7
1642008290000|2022-01-12 17:24:50|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5889.1|5883.1|5
1642008300000|2022-01-12 17:25:00|5890.1|5884.1|5890|5884|5890.1|5884.1|5890|5884|0
1642008310000|2022-01-12 17:25:10|||||||||1
1642008320000|2022-01-12 17:25:20|5891|5885|5891|5885|5892|5886|5891|5885|8
1642008330000|2022-01-12 17:25:30|5890.9|5884.9|5892|5886|5892|5886|5890|5884|5
1642008340000|2022-01-12 17:25:40|5892.4|5886.4|5892|5886|5892.4|5886.4|5892|5886|2
1642008350000|2022-01-12 17:25:50|5892.4|5886.4|5891.9|5885.9|5893|5887|5891.9|5885.9|2
1642008360000|2022-01-12 17:26:00|5892|5886|5891|5885|5892.5|5886.5|5890.9|5884.9|9
1642008370000|2022-01-12 17:26:10|5890.9|5884.9|5892|5886|5892|5886|5890.5|5884.5|13
1642008380000|2022-01-12 17:26:20|5891|5885|5891.6|5885.6|5891.6|5885.6|5890|5884|10
1642008390000|2022-01-12 17:26:30|5891.5|5885.5|5897|5891|5897|5891|5891.5|5885.5|25
1642008400000|2022-01-12 17:26:40|5898|5892|5898.3|5892.3|5900.5|5894.5|5897.5|5891.5|36
1642008410000|2022-01-12 17:26:50|5898|5892|5897.4|5891.4|5898|5892|5896.5|5890.5|3
1642008420000|2022-01-12 17:27:00|5897|5891|5898|5892|5898|5892|5895.9|5889.9|8
1642008430000|2022-01-12 17:27:10|5898.4|5892.4|5897|5891|5899.9|5893.9|5896.5|5890.5|18
1642008440000|2022-01-12 17:27:20|5897.5|5891.5|5896|5890|5897.5|5891.5|5894.5|5888.5|9
1642008450000|2022-01-12 17:27:30|5895.9|5889.9|5896|5890|5896|5890|5895.6|5889.6|0
1642008460000|2022-01-12 17:27:40|5894.9|5888.9|5895|5889|5896|5890|5894.9|5888.9|7
1642008470000|2022-01-12 17:27:50|5893.4|5887.4|5890.9|5884.9|5893.4|5887.4|5890.5|5884.5|8
1642008480000|2022-01-12 17:28:00|5884.5|5878.5|5887|5881|5887.6|5881.6|5884.5|5878.5|59
1642008490000|2022-01-12 17:28:10|5887.5|5881.5|5887|5881|5888|5882|5887|5881|2
1642008500000|2022-01-12 17:28:20|5888.5|5882.5|5884.5|5878.5|5888.6|5882.6|5884.5|5878.5|5
1642008510000|2022-01-12 17:28:30|5884|5878|5883|5877|5885|5879|5883|5877|7
1642008520000|2022-01-12 17:28:40|5882.5|5876.5|5881|5875|5882.5|5876.5|5881|5875|4
1642008530000|2022-01-12 17:28:50|5880|5874|5879.6|5873.6|5881|5875|5879.1|5873.1|14
1642008540000|2022-01-12 17:29:00|5879.1|5873.1|5879.6|5873.6|5879.6|5873.6|5879.1|5873.1|3
1642008550000|2022-01-12 17:29:10|5879.5|5873.5|5879|5873|5879.5|5873.5|5879|5873|5
1642008560000|2022-01-12 17:29:20|5879.1|5873.1|5879|5873|5879.1|5873.1|5879|5873|2
1642008570000|2022-01-12 17:29:30|5879.5|5873.5|5879|5873|5880|5874|5877.9|5871.9|8
1642008580000|2022-01-12 17:29:40|5879.4|5873.4|5880|5874|5881|5875|5879.4|5873.4|18
1642008590000|2022-01-12 17:29:50|5880.4|5874.4|5879.7|5873.7|5880.5|5874.5|5879.7|5873.7|8
1642008600000|2022-01-12 17:30:00|5879.2|5873.2|5878.7|5872.7|5879.7|5873.7|5878.7|5872.7|4
1642008610000|2022-01-12 17:30:10|5877.2|5871.2|5875.7|5869.7|5877.2|5871.2|5875.7|5869.7|11
1642008620000|2022-01-12 17:30:20|5876.1|5870.1|5879.9|5873.9|5880.9|5874.9|5874.7|5868.7|72
1642008630000|2022-01-12 17:30:30|5880.2|5874.2|5882.2|5876.2|5882.7|5876.7|5879.9|5873.9|8
1642008640000|2022-01-12 17:30:40|5882.4|5876.4|5882.7|5876.7|5882.7|5876.7|5882.4|5876.4|3
1642008650000|2022-01-12 17:30:50|5881.7|5875.7|5881.6|5875.6|5881.7|5875.7|5881.6|5875.6|6
1642008660000|2022-01-12 17:31:00|5882.2|5876.2|5882.7|5876.7|5883.2|5877.2|5882.2|5876.2|2
1642008670000|2022-01-12 17:31:10|5883.7|5877.7|5883.2|5877.2|5884.2|5878.2|5883.2|5877.2|5
1642008680000|2022-01-12 17:31:20|5882.7|5876.7|5881.7|5875.7|5882.7|5876.7|5881.7|5875.7|5
1642008690000|2022-01-12 17:31:30|5882.1|5876.1|5882.7|5876.7|5882.7|5876.7|5882.1|5876.1|1
1642008700000|2022-01-12 17:31:40|5882.2|5876.2|5881.7|5875.7|5882.7|5876.7|5881.7|5875.7|1
1642008710000|2022-01-12 17:31:50|5882.2|5876.2|5882.7|5876.7|5882.7|5876.7|5881.7|5875.7|3
1642008720000|2022-01-12 17:32:00|5883.2|5877.2|5887.7|5881.7|5887.7|5881.7|5883.2|5877.2|10
1642008730000|2022-01-12 17:32:10|5885.9|5879.9|5885.6|5879.6|5886.7|5880.7|5885.4|5879.4|9
1642008740000|2022-01-12 17:32:20|5885.7|5879.7|5885.9|5879.9|5885.9|5879.9|5884.4|5878.4|2
1642008750000|2022-01-12 17:32:30|5886.2|5880.2|5884.7|5878.7|5886.7|5880.7|5884.7|5878.7|2
1642008760000|2022-01-12 17:32:40|5884.2|5878.2|5886.7|5880.7|5887.2|5881.2|5883.7|5877.7|5
1642008770000|2022-01-12 17:32:50|5886.1|5880.1|5887.2|5881.2|5887.2|5881.2|5886.1|5880.1|0
1642008780000|2022-01-12 17:33:00|5886.7|5880.7|5888.5|5882.5|5889.2|5883.2|5886.7|5880.7|12
1642008790000|2022-01-12 17:33:10|5888.2|5882.2|5888.7|5882.7|5889.2|5883.2|5888.2|5882.2|5
1642008800000|2022-01-12 17:33:20|5889.1|5883.1|5889.7|5883.7|5889.7|5883.7|5888.7|5882.7|14
1642008810000|2022-01-12 17:33:30|5888.7|5882.7|5886.7|5880.7|5888.7|5882.7|5886.7|5880.7|3
1642008820000|2022-01-12 17:33:40|5887.5|5881.5|5886.7|5880.7|5887.7|5881.7|5886.7|5880.7|4
1642008830000|2022-01-12 17:33:50|5886.9|5880.9|5889.7|5883.7|5889.7|5883.7|5886.7|5880.7|9
1642008840000|2022-01-12 17:34:00|5889.4|5883.4|5890.7|5884.7|5890.7|5884.7|5889.2|5883.2|15
1642008850000|2022-01-12 17:34:10|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|1
1642008860000|2022-01-12 17:34:20|5891.2|5885.2|5890.7|5884.7|5891.2|5885.2|5890.1|5884.1|2
1642008870000|2022-01-12 17:34:30|5891.2|5885.2|5893.2|5887.2|5893.2|5887.2|5891.2|5885.2|3
1642008880000|2022-01-12 17:34:40|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5893.1|5887.1|4
1642008890000|2022-01-12 17:34:50|5893.7|5887.7|5893.1|5887.1|5893.7|5887.7|5893.1|5887.1|0
1642008900000|2022-01-12 17:35:00|5893.2|5887.2|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|2
1642008910000|2022-01-12 17:35:10|5889.9|5883.9|5890.7|5884.7|5890.7|5884.7|5889.9|5883.9|2
1642008920000|2022-01-12 17:35:20|5890.6|5884.6|5889.7|5883.7|5890.7|5884.7|5889.7|5883.7|6
1642008930000|2022-01-12 17:35:30|5889.9|5883.9|5891.7|5885.7|5891.7|5885.7|5889.9|5883.9|1
1642008940000|2022-01-12 17:35:40|5891.4|5885.4|5892.7|5886.7|5892.7|5886.7|5891.4|5885.4|1
1642008950000|2022-01-12 17:35:50|5893.2|5887.2|5892.6|5886.6|5893.2|5887.2|5892.6|5886.6|2
1642008960000|2022-01-12 17:36:00|5892.7|5886.7|5892.2|5886.2|5892.7|5886.7|5892.2|5886.2|0
1642008970000|2022-01-12 17:36:10|5891.7|5885.7|5891.2|5885.2|5891.7|5885.7|5890.9|5884.9|4
1642008980000|2022-01-12 17:36:20|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|1
1642008990000|2022-01-12 17:36:30|5894.7|5888.7|5895.7|5889.7|5895.7|5889.7|5894.7|5888.7|4
1642009000000|2022-01-12 17:36:40|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|1
1642009010000|2022-01-12 17:36:50|5895.1|5889.1|5895.4|5889.4|5895.4|5889.4|5895.1|5889.1|0
1642009020000|2022-01-12 17:37:00|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5893.2|5887.2|7
1642009030000|2022-01-12 17:37:10|5895.4|5889.4|5895.7|5889.7|5895.7|5889.7|5895.4|5889.4|2
1642009040000|2022-01-12 17:37:20|5894.2|5888.2|5893.7|5887.7|5894.2|5888.2|5893.7|5887.7|4
1642009060000|2022-01-12 17:37:40|5893.4|5887.4|5894.2|5888.2|5894.4|5888.4|5892.7|5886.7|5
1642009070000|2022-01-12 17:37:50|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5892.7|5886.7|5
1642009080000|2022-01-12 17:38:00|5894.1|5888.1|5892.7|5886.7|5894.6|5888.6|5892.7|5886.7|49
1642009090000|2022-01-12 17:38:10|5891.9|5885.9|5892.7|5886.7|5892.7|5886.7|5891.9|5885.9|5
1642009100000|2022-01-12 17:38:20|5891.7|5885.7|5892.6|5886.6|5892.9|5886.9|5891.7|5885.7|1
1642009110000|2022-01-12 17:38:30|5892.7|5886.7|5896.7|5890.7|5896.7|5890.7|5892.7|5886.7|3
1642009120000|2022-01-12 17:38:40|5900.2|5894.2|5900.4|5894.4|5902.7|5896.7|5898.9|5892.9|19
1642009130000|2022-01-12 17:38:50|5900.2|5894.2|5903.7|5897.7|5903.9|5897.9|5900|5894|5
1642009140000|2022-01-12 17:39:00|5904.2|5898.2|5902.6|5896.6|5904.4|5898.4|5902.6|5896.6|12
1642009150000|2022-01-12 17:39:10|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5901.7|5895.7|4
1642009160000|2022-01-12 17:39:20|5903.2|5897.2|5902.2|5896.2|5903.7|5897.7|5901.7|5895.7|16
1642009170000|2022-01-12 17:39:30|5901.7|5895.7|5899.9|5893.9|5901.7|5895.7|5899.9|5893.9|5
1642009180000|2022-01-12 17:39:40|5899.7|5893.7|5900.2|5894.2|5900.7|5894.7|5899.2|5893.2|13
1642009190000|2022-01-12 17:39:50|5899.2|5893.2|5898.4|5892.4|5899.2|5893.2|5898.4|5892.4|1
1642009200000|2022-01-12 17:40:00|5898.5|5892.5|5899.2|5893.2|5899.2|5893.2|5897.7|5891.7|13
1642009210000|2022-01-12 17:40:10|5898.7|5892.7|5902.2|5896.2|5902.2|5896.2|5898.7|5892.7|13
1642009220000|2022-01-12 17:40:20|5902.7|5896.7|5902.7|5896.7|5903.2|5897.2|5901.2|5895.2|7
1642009230000|2022-01-12 17:40:30|5902.9|5896.9|5904.2|5898.2|5904.2|5898.2|5902.9|5896.9|4
1642009240000|2022-01-12 17:40:40|5905.2|5899.2|5903.9|5897.9|5906.7|5900.7|5903.9|5897.9|20
1642009250000|2022-01-12 17:40:50|5903.2|5897.2|5903.7|5897.7|5903.7|5897.7|5903.2|5897.2|16
1642009260000|2022-01-12 17:41:00|5903.4|5897.4|5902.2|5896.2|5903.4|5897.4|5902.2|5896.2|1
1642009270000|2022-01-12 17:41:10|5902.7|5896.7|5899.6|5893.6|5902.7|5896.7|5899.6|5893.6|5
1642009280000|2022-01-12 17:41:20|5901.7|5895.7|5899.6|5893.6|5902.2|5896.2|5899.2|5893.2|29
1642009290000|2022-01-12 17:41:30|5899.7|5893.7|5901.7|5895.7|5901.7|5895.7|5899.7|5893.7|4
1642009300000|2022-01-12 17:41:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1642009310000|2022-01-12 17:41:50|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|3
1642009320000|2022-01-12 17:42:00|5903.7|5897.7|5906.7|5900.7|5906.7|5900.7|5903.2|5897.2|12
1642009330000|2022-01-12 17:42:10|5907.7|5901.7|5905.6|5899.6|5908.2|5902.2|5905.6|5899.6|15
1642009340000|2022-01-12 17:42:20|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|4
1642009350000|2022-01-12 17:42:30|5905.1|5899.1|5902.7|5896.7|5905.1|5899.1|5902.2|5896.2|10
1642009360000|2022-01-12 17:42:40|5903.1|5897.1|5905.6|5899.6|5906.2|5900.2|5903.1|5897.1|14
1642009370000|2022-01-12 17:42:50|5906.1|5900.1|5912.2|5906.2|5914.4|5908.4|5906.1|5900.1|19
1642009380000|2022-01-12 17:43:00|5910.6|5904.6|5912.1|5906.1|5912.7|5906.7|5910.6|5904.6|10
1642009390000|2022-01-12 17:43:10|5913.9|5907.9|5915.7|5909.7|5915.8|5909.8|5913.9|5907.9|11
1642009400000|2022-01-12 17:43:20|5916.2|5910.2|5915.2|5909.2|5916.2|5910.2|5914.2|5908.2|4
1642009410000|2022-01-12 17:43:30|5915.6|5909.6|5913.9|5907.9|5915.7|5909.7|5913.4|5907.4|15
1642009420000|2022-01-12 17:43:40|5913.7|5907.7|5919.7|5913.7|5919.7|5913.7|5913.7|5907.7|11
1642009430000|2022-01-12 17:43:50|5920.6|5914.6|5925.2|5919.2|5927.6|5919.5|5920.6|5914.6|130
1642009440000|2022-01-12 17:44:00|5924.7|5918.7|5923.7|5917.7|5925.2|5919.2|5923.7|5917.7|6
1642009450000|2022-01-12 17:44:10|5922.7|5916.7|5922.7|5916.7|5923.7|5917.7|5922.7|5916.7|11
1642009460000|2022-01-12 17:44:20|5922|5916|5920.7|5914.7|5922|5916|5920.4|5914.4|5
1642009470000|2022-01-12 17:44:30|5920.4|5914.4|5921.1|5915.1|5924.2|5918.2|5919.9|5913.9|8
1642009480000|2022-01-12 17:44:40|5920.7|5914.7|5918.9|5912.9|5920.7|5914.7|5918.9|5912.9|4
1642009490000|2022-01-12 17:44:50|5918.4|5912.4|5915.6|5909.6|5918.4|5912.4|5915.6|5909.6|21
1642009500000|2022-01-12 17:45:00|5914.7|5908.7|5914.6|5908.6|5914.7|5908.7|5913|5907|7
1642009510000|2022-01-12 17:45:10|5914.2|5908.2|5911.4|5905.4|5914.2|5908.2|5911.2|5905.2|4
1642009520000|2022-01-12 17:45:20|5911.7|5905.7|5910.7|5904.7|5912.6|5906.6|5910.7|5904.7|8
1642009530000|2022-01-12 17:45:30|5911.2|5905.2|5912.2|5906.2|5912.2|5906.2|5911.2|5905.2|1
1642009540000|2022-01-12 17:45:40|5911.1|5905.1|5911.2|5905.2|5911.7|5905.7|5910.7|5904.7|6
1642009550000|2022-01-12 17:45:50|5911.4|5905.4|5911.7|5905.7|5911.7|5905.7|5911.2|5905.2|2
1642009560000|2022-01-12 17:46:00|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5911.2|5905.2|5
1642009570000|2022-01-12 17:46:10|5911.4|5905.4|5916.2|5910.2|5916.2|5910.2|5911.4|5905.4|11
1642009580000|2022-01-12 17:46:20|5916.7|5910.7|5915.7|5909.7|5916.7|5910.7|5915.2|5909.2|8
1642009590000|2022-01-12 17:46:30|5916.2|5910.2|5918.7|5912.7|5918.7|5912.7|5916.2|5910.2|7
1642009600000|2022-01-12 17:46:40|5919.1|5913.1|5918.7|5912.7|5919.2|5913.2|5918.7|5912.7|10
1642009610000|2022-01-12 17:46:50|5919.2|5913.2|5923.2|5917.2|5923.2|5917.2|5918.7|5912.7|22
1642009620000|2022-01-12 17:47:00|5923.7|5917.7|5925.7|5919.7|5925.7|5919.7|5923.7|5917.7|9
1642009630000|2022-01-12 17:47:10|5925.2|5919.2|5926.2|5920.2|5927.1|5921.1|5924.7|5918.7|15
1642009640000|2022-01-12 17:47:20|5926.4|5920.4|5926.7|5920.7|5928.2|5922.2|5926.4|5920.4|21
1642009650000|2022-01-12 17:47:30|5926.2|5920.2|5928.2|5922.2|5928.2|5922.2|5926.2|5920.2|8
1642009660000|2022-01-12 17:47:40|5928.7|5922.7|5929.2|5923.2|5929.2|5923.2|5928.7|5922.7|29
1642009670000|2022-01-12 17:47:50|5932.6|5926.6|5934.2|5928.2|5934.2|5928.2|5932.2|5926.2|22
1642009680000|2022-01-12 17:48:00|5937.1|5931.1|5937.2|5931.2|5937.2|5931.2|5934.2|5928.2|32
1642009690000|2022-01-12 17:48:10|5937.6|5931.6|5938.7|5932.7|5938.7|5932.7|5937.6|5931.6|15
1642009700000|2022-01-12 17:48:20|5940.6|5934.6|5940.7|5934.7|5941.2|5935.2|5937.7|5931.7|21
1642009710000|2022-01-12 17:48:30|5940.9|5934.9|5946.2|5940.2|5946.2|5940.2|5940.9|5934.9|25
1642009720000|2022-01-12 17:48:40|5945.9|5939.9|5946.6|5940.6|5946.7|5940.7|5944.6|5938.6|39
1642009730000|2022-01-12 17:48:50|5947.1|5941.1|5951.5|5945.5|5954.7|5948.7|5947.1|5941.1|89
1642009740000|2022-01-12 17:49:00|5951.8|5945.8|5952.5|5946.5|5953.5|5947.5|5950.5|5944.5|34
1642009750000|2022-01-12 17:49:10|5952.8|5946.8|5958.7|5952.7|5959.4|5953.4|5952.8|5946.8|55
1642009760000|2022-01-12 17:49:20|5958.3|5952.3|5958.2|5952.2|5959.1|5953.1|5954.8|5948.8|38
1642009770000|2022-01-12 17:49:30|5961.6|5955.6|5964.2|5958.2|5964.2|5958.2|5959.2|5953.2|45
1642009780000|2022-01-12 17:49:40|5964.1|5958.1|5962.1|5956.1|5965.6|5959.6|5961.9|5955.9|50
1642009790000|2022-01-12 17:49:50|5961.6|5955.6|5957.7|5951.7|5961.6|5955.6|5957.3|5951.3|100
1642009800000|2022-01-12 17:50:00|5956.2|5950.2|5951.5|5945.5|5956.2|5950.2|5951.5|5945.5|41
1642009810000|2022-01-12 17:50:10|5951.1|5945.1|5952.1|5946.1|5952.1|5946.1|5949|5943|26
1642009820000|2022-01-12 17:50:20|5951.7|5945.7|5951.8|5945.8|5952.5|5946.5|5949.8|5943.8|11
1642009830000|2022-01-12 17:50:30|5952.2|5946.2|5946.6|5940.6|5952.2|5946.2|5946.5|5940.5|14
1642009840000|2022-01-12 17:50:40|5947.8|5941.8|5948.5|5942.5|5948.5|5942.5|5947.6|5941.6|11
1642009850000|2022-01-12 17:50:50|5947.6|5941.6|5949|5943|5949|5943|5947.6|5941.6|15
1642009860000|2022-01-12 17:51:00|5948.6|5942.6|5946.5|5940.5|5949|5943|5946.5|5940.5|7
1642009870000|2022-01-12 17:51:10|5945.8|5939.8|5947.6|5941.6|5948.5|5942.5|5945.8|5939.8|8
1642009880000|2022-01-12 17:51:20|5947|5941|5947.5|5941.5|5947.5|5941.5|5946.8|5940.8|0
1642009890000|2022-01-12 17:51:30|5947.8|5941.8|5948.5|5942.5|5948.5|5942.5|5947.8|5941.8|1
1642009900000|2022-01-12 17:51:40|5948.1|5942.1|5948.5|5942.5|5948.5|5942.5|5948.1|5942.1|0
1642009910000|2022-01-12 17:51:50|5949|5943|5946.5|5940.5|5949|5943|5946.5|5940.5|12
1642009920000|2022-01-12 17:52:00|5947.6|5941.6|5949|5943|5949|5943|5947.5|5941.5|6
1642009930000|2022-01-12 17:52:10|5949.1|5943.1|5953.5|5947.5|5955.1|5949.1|5949.1|5943.1|30
1642009940000|2022-01-12 17:52:20|5952.7|5946.7|5952.8|5946.8|5955.5|5949.5|5952.7|5946.7|4
1642009950000|2022-01-12 17:52:30|5953.5|5947.5|5956|5950|5956|5950|5953.5|5947.5|1
1642009960000|2022-01-12 17:52:40|5956.5|5950.5|5955.5|5949.5|5956.5|5950.5|5955|5949|2
1642009970000|2022-01-12 17:52:50|5955|5949|5952.5|5946.5|5955|5949|5952.5|5946.5|14
1642009980000|2022-01-12 17:53:00|5953|5947|5953.5|5947.5|5956|5950|5953|5947|6
1642009990000|2022-01-12 17:53:10|5954|5948|5954.5|5948.5|5955.3|5949.3|5954|5948|3
1642010000000|2022-01-12 17:53:20|5955.5|5949.5|5950.5|5944.5|5955.5|5949.5|5950|5944|16
1642010010000|2022-01-12 17:53:30|5950.8|5944.8|5948|5942|5951.5|5945.5|5948|5942|15
1642010020000|2022-01-12 17:53:40|5948.7|5942.7|5946.1|5940.1|5949|5943|5945.5|5939.5|13
1642010030000|2022-01-12 17:53:50|5946.5|5940.5|5944.5|5938.5|5946.5|5940.5|5943.5|5937.5|6
1642010040000|2022-01-12 17:54:00|5944.8|5938.8|5944|5938|5947|5941|5944|5938|17
1642010050000|2022-01-12 17:54:10|5944.5|5938.5|5944.5|5938.5|5944.6|5938.6|5944.5|5938.5|12
1642010060000|2022-01-12 17:54:20|5945.1|5939.1|5945.5|5939.5|5946|5940|5945.1|5939.1|2
1642010070000|2022-01-12 17:54:30|5946|5940|5947.5|5941.5|5947.5|5941.5|5946|5940|0
1642010080000|2022-01-12 17:54:40|5947.1|5941.1|5946.5|5940.5|5947.1|5941.1|5944.5|5938.5|10
1642010090000|2022-01-12 17:54:50|5946|5940|5946.5|5940.5|5946.5|5940.5|5946|5940|3
1642010100000|2022-01-12 17:55:00|5947.5|5941.5|5944.5|5938.5|5947.5|5941.5|5944.5|5938.5|10
1642010110000|2022-01-12 17:55:10|5944.8|5938.8|5946.5|5940.5|5946.5|5940.5|5944.8|5938.8|2
1642010120000|2022-01-12 17:55:20|5944.5|5938.5|5945.5|5939.5|5945.5|5939.5|5944.5|5938.5|3
1642010130000|2022-01-12 17:55:30|5944.1|5938.1|5941.5|5935.5|5944.6|5938.6|5941.5|5935.5|10
1642010140000|2022-01-12 17:55:40|5941.7|5935.7|5939.2|5933.2|5941.7|5935.7|5936|5930|32
1642010150000|2022-01-12 17:55:50|5939.4|5933.4|5939.7|5933.7|5939.7|5933.7|5938.6|5932.6|8
1642010160000|2022-01-12 17:56:00|5942.2|5936.2|5944.9|5938.9|5944.9|5938.9|5941.9|5935.9|8
1642010170000|2022-01-12 17:56:10|5944.5|5938.5|5943.7|5937.7|5944.5|5938.5|5941.7|5935.7|36
1642010180000|2022-01-12 17:56:20|5944.2|5938.2|5943.2|5937.2|5944.2|5938.2|5943.2|5937.2|19
1642010190000|2022-01-12 17:56:30|5942.4|5936.4|5941.7|5935.7|5942.4|5936.4|5940.7|5934.7|10
1642010200000|2022-01-12 17:56:40|5941.2|5935.2|5940.7|5934.7|5941.2|5935.2|5940.7|5934.7|1
1642010210000|2022-01-12 17:56:50|5940.6|5934.6|5940.7|5934.7|5941.2|5935.2|5940.6|5934.6|0
1642010220000|2022-01-12 17:57:00|||||||||1
1642010230000|2022-01-12 17:57:10|5941.2|5935.2|5939.7|5933.7|5941.2|5935.2|5939.7|5933.7|3
1642010240000|2022-01-12 17:57:20|5939.4|5933.4|5941.7|5935.7|5941.7|5935.7|5939.4|5933.4|1
1642010250000|2022-01-12 17:57:30|5942.2|5936.2|5942.7|5936.7|5943.7|5937.7|5942.2|5936.2|3
1642010260000|2022-01-12 17:57:40|5943.2|5937.2|5942.7|5936.7|5944.7|5938.7|5942.7|5936.7|6
1642010270000|2022-01-12 17:57:50|5942.4|5936.4|5941.5|5935.5|5942.4|5936.4|5941.5|5935.5|19
1642010280000|2022-01-12 17:58:00|5941|5935|5941.9|5935.9|5942.4|5936.4|5940.5|5934.5|5
1642010290000|2022-01-12 17:58:10|5942.5|5936.5|5941.9|5935.9|5943|5937|5941.9|5935.9|2
1642010300000|2022-01-12 17:58:20|5941.5|5935.5|5942|5936|5942|5936|5941|5935|3
1642010310000|2022-01-12 17:58:30|5942.5|5936.5|5942.5|5936.5|5943.4|5937.4|5942.5|5936.5|1
1642010320000|2022-01-12 17:58:40|5942.9|5936.9|5942|5936|5944|5938|5942|5936|7
1642010330000|2022-01-12 17:58:50|5942.4|5936.4|5941|5935|5942.5|5936.5|5941|5935|10
1642010340000|2022-01-12 17:59:00|5939|5933|5939|5933|5939|5933|5938.6|5932.6|2
1642010350000|2022-01-12 17:59:10|5936.4|5930.4|5937.5|5931.5|5937.5|5931.5|5936.4|5930.4|13
1642010360000|2022-01-12 17:59:20|5939|5933|5938.1|5932.1|5939|5933|5938.1|5932.1|1
1642010370000|2022-01-12 17:59:30|5938.5|5932.5|5936|5930|5940|5934|5936|5930|3
1642010380000|2022-01-12 17:59:40|5935.5|5929.5|5936.5|5930.5|5936.5|5930.5|5935.4|5929.4|8
1642010390000|2022-01-12 17:59:50|5936.1|5930.1|5938.5|5932.5|5938.5|5932.5|5936|5930|3
1642010400000|2022-01-12 18:00:00|5939.2|5933.2|5938|5932|5939.2|5933.2|5937.5|5931.5|10
1642010410000|2022-01-12 18:00:10|5937.5|5931.5|5935|5929|5938|5932|5935|5929|10
1642010420000|2022-01-12 18:00:20|5935.1|5929.1|5935.7|5929.7|5935.7|5929.7|5935.1|5929.1|14
1642010430000|2022-01-12 18:00:30|5935.6|5929.6|5926.4|5920.4|5935.6|5929.6|5926.4|5920.4|24
1642010440000|2022-01-12 18:00:40|5925.9|5919.9|5923|5917|5928.9|5922.9|5923|5917|34
1642010450000|2022-01-12 18:00:50|5923.5|5917.5|5929|5923|5929|5923|5923.5|5917.5|27
1642010460000|2022-01-12 18:01:00|5930.4|5924.4|5932|5926|5932|5926|5930.4|5924.4|5
1642010470000|2022-01-12 18:01:10|5935|5929|5935|5929|5935|5929|5935|5929|2
1642010480000|2022-01-12 18:01:20|5935.4|5929.4|5937.9|5931.9|5938.9|5932.9|5935.4|5929.4|7
1642010490000|2022-01-12 18:01:30|5937.1|5931.1|5935|5929|5937.1|5931.1|5934.6|5928.6|9
1642010510000|2022-01-12 18:01:50|5932|5926|5932|5926|5932|5926|5932|5926|2
1642010520000|2022-01-12 18:02:00|5931.6|5925.6|5932|5926|5932|5926|5929.4|5923.4|6
1642010530000|2022-01-12 18:02:10|5932.5|5926.5|5933|5927|5933|5927|5929.5|5923.5|23
1642010540000|2022-01-12 18:02:20|5932.6|5926.6|5933|5927|5933|5927|5931.5|5925.5|6
1642010550000|2022-01-12 18:02:30|5932.9|5926.9|5934.5|5928.5|5935|5929|5932.9|5926.9|7
1642010560000|2022-01-12 18:02:40|5934.9|5928.9|5935.5|5929.5|5935.5|5929.5|5934.9|5928.9|11
1642010570000|2022-01-12 18:02:50|5935|5929|5936|5930|5936|5930|5935|5929|7
1642010580000|2022-01-12 18:03:00|5935|5929|5933.5|5927.5|5935|5929|5931.5|5925.5|10
1642010590000|2022-01-12 18:03:10|5933.1|5927.1|5933.5|5927.5|5933.5|5927.5|5933|5927|0
1642010600000|2022-01-12 18:03:20|5933.4|5927.4|5932.6|5926.6|5933.4|5927.4|5932.5|5926.5|2
1642010610000|2022-01-12 18:03:30|5932.5|5926.5|5930|5924|5932.6|5926.6|5930|5924|3
1642010620000|2022-01-12 18:03:40|5930.5|5924.5|5930.4|5924.4|5931.6|5925.6|5929.5|5923.5|4
1642010630000|2022-01-12 18:03:50|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|1
1642010640000|2022-01-12 18:04:00|5932|5926|5933.5|5927.5|5933.5|5927.5|5932|5926|1
1642010650000|2022-01-12 18:04:10|5933.6|5927.6|5933.4|5927.4|5934|5928|5933|5927|2
1642010660000|2022-01-12 18:04:20|5933.5|5927.5|5933|5927|5933.5|5927.5|5933|5927|2
1642010680000|2022-01-12 18:04:40|||||||||3
1642010690000|2022-01-12 18:04:50|5932.1|5926.1|5932|5926|5932.5|5926.5|5932|5926|4
1642010700000|2022-01-12 18:05:00|||||||||2
1642010710000|2022-01-12 18:05:10|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|6
1642010720000|2022-01-12 18:05:20|5933.6|5927.6|5936|5930|5937.5|5931.5|5933.6|5927.6|12
1642010730000|2022-01-12 18:05:30|5935.9|5929.9|5936|5930|5936|5930|5934.4|5928.4|3
1642010740000|2022-01-12 18:05:40|5936.5|5930.5|5936|5930|5936.5|5930.5|5936|5930|3
1642010750000|2022-01-12 18:05:50|5936.5|5930.5|5936.5|5930.5|5937|5931|5936|5930|8
1642010760000|2022-01-12 18:06:00|5936|5930|5934|5928|5936.4|5930.4|5932|5926|21
1642010770000|2022-01-12 18:06:10|5933.5|5927.5|5935|5929|5935|5929|5933.1|5927.1|2
1642010780000|2022-01-12 18:06:20|5935.4|5929.4|5936|5930|5937|5931|5935.4|5929.4|2
1642010790000|2022-01-12 18:06:30|5936.1|5930.1|5936|5930|5939.3|5933.3|5936|5930|12
1642010800000|2022-01-12 18:06:40|5935.9|5929.9|5934|5928|5936|5930|5933.5|5927.5|1
1642010810000|2022-01-12 18:06:50|5933.5|5927.5|5934|5928|5934|5928|5933|5927|3
1642010820000|2022-01-12 18:07:00|5935|5929|5935|5929|5935|5929|5934.5|5928.5|1
1642010830000|2022-01-12 18:07:10|5934.6|5928.6|5933|5927|5934.6|5928.6|5932.5|5926.5|7
1642010840000|2022-01-12 18:07:20|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|5933|5927|1
1642010850000|2022-01-12 18:07:30|5932.5|5926.5|5932|5926|5932.5|5926.5|5931.5|5925.5|3
1642010860000|2022-01-12 18:07:40|5932.4|5926.4|5934|5928|5934|5928|5932.4|5926.4|5
1642010870000|2022-01-12 18:07:50|5934.4|5928.4|5928.5|5922.5|5934.4|5928.4|5928.5|5922.5|17
1642010880000|2022-01-12 18:08:00|5927.8|5921.8|5927|5921|5929|5923|5927|5921|3
1642010890000|2022-01-12 18:08:10|5928|5922|5927|5921|5928|5922|5927|5921|5
1642010900000|2022-01-12 18:08:20|5927.4|5921.4|5925.5|5919.5|5928|5922|5923.9|5917.9|10
1642010910000|2022-01-12 18:08:30|5925.1|5919.1|5926.5|5920.5|5926.5|5920.5|5925|5919|0
1642010920000|2022-01-12 18:08:40|5926|5920|5926|5920|5926|5920|5925.9|5919.9|2
1642010930000|2022-01-12 18:08:50|||||||||2
1642010940000|2022-01-12 18:09:00|5927.5|5921.5|5927|5921|5929.5|5923.5|5926|5920|14
1642010950000|2022-01-12 18:09:10|5928|5922|5924.4|5918.4|5928.5|5922.5|5924.4|5918.4|14
1642010960000|2022-01-12 18:09:20|5924.6|5918.6|5924.3|5918.3|5925.5|5919.5|5924.3|5918.3|5
1642010970000|2022-01-12 18:09:30|5924.1|5918.1|5922|5916|5925|5919|5922|5916|6
1642010980000|2022-01-12 18:09:40|5921.1|5915.1|5922|5916|5922|5916|5919.5|5913.5|6
1642010990000|2022-01-12 18:09:50|5922.4|5916.4|5923|5917|5923|5917|5922.4|5916.4|0
1642011000000|2022-01-12 18:10:00|5923.4|5917.4|5923.4|5917.4|5923.4|5917.4|5923|5917|6
1642011010000|2022-01-12 18:10:10|5923|5917|5923.4|5917.4|5923.4|5917.4|5923|5917|0
1642011020000|2022-01-12 18:10:20|5923.9|5917.9|5926|5920|5927.5|5921.5|5923.9|5917.9|12
1642011030000|2022-01-12 18:10:30|5926.4|5920.4|5922.5|5916.5|5926.5|5920.5|5922.5|5916.5|10
1642011040000|2022-01-12 18:10:40|5923.5|5917.5|5924.5|5918.5|5924.5|5918.5|5923.5|5917.5|2
1642011050000|2022-01-12 18:10:50|5925.2|5919.2|5925.4|5919.4|5925.5|5919.5|5925|5919|1
1642011060000|2022-01-12 18:11:00|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925|5919|1
1642011070000|2022-01-12 18:11:10|5924.9|5918.9|5925.5|5919.5|5925.5|5919.5|5924.4|5918.4|1
1642011080000|2022-01-12 18:11:20|5925.1|5919.1|5925.5|5919.5|5925.5|5919.5|5925|5919|2
1642011090000|2022-01-12 18:11:30|5924.8|5918.8|5923.9|5917.9|5924.8|5918.8|5923.9|5917.9|12
1642011100000|2022-01-12 18:11:40|5924.4|5918.4|5923.9|5917.9|5924.4|5918.4|5923.9|5917.9|3
1642011120000|2022-01-12 18:12:00|5925|5919|5928.9|5922.9|5928.9|5922.9|5925|5919|9
1642011130000|2022-01-12 18:12:10|5929|5923|5930|5924|5930.4|5924.4|5929|5923|7
1642011140000|2022-01-12 18:12:20|5931|5925|5933|5927|5933|5927|5931|5925|4
1642011150000|2022-01-12 18:12:30|5932.1|5926.1|5932.4|5926.4|5932.4|5926.4|5932|5926|1
1642011160000|2022-01-12 18:12:40|5932.6|5926.6|5930|5924|5933|5927|5930|5924|7
1642011170000|2022-01-12 18:12:50|5930.5|5924.5|5930|5924|5930.5|5924.5|5930|5924|3
1642011180000|2022-01-12 18:13:00|||||||||2
1642011190000|2022-01-12 18:13:10|5930.4|5924.4|5932|5926|5932|5926|5930.4|5924.4|3
1642011200000|2022-01-12 18:13:20|5931|5925|5931|5925|5931.5|5925.5|5931|5925|5
1642011210000|2022-01-12 18:13:30|5931.4|5925.4|5929|5923|5931.4|5925.4|5928.9|5922.9|7
1642011220000|2022-01-12 18:13:40|5928.6|5922.6|5928|5922|5929.1|5923.1|5928|5922|5
1642011230000|2022-01-12 18:13:50|5927|5921|5927|5921|5927|5921|5927|5921|1
1642011240000|2022-01-12 18:14:00|5928|5922|5928|5922|5928|5922|5927.6|5921.6|3
1642011250000|2022-01-12 18:14:10|5928.4|5922.4|5928.5|5922.5|5928.5|5922.5|5928.4|5922.4|22
1642011260000|2022-01-12 18:14:20|5927|5921|5927|5921|5927|5921|5927|5921|4
1642011270000|2022-01-12 18:14:30|5927.4|5921.4|5927|5921|5927.4|5921.4|5925.6|5919.6|7
1642011290000|2022-01-12 18:14:50|5926.5|5920.5|5926.9|5920.9|5926.9|5920.9|5926|5920|8
1642011300000|2022-01-12 18:15:00|5927|5921|5926|5920|5927.4|5921.4|5926|5920|2
1642011310000|2022-01-12 18:15:10|5926.4|5920.4|5926|5920|5926.5|5920.5|5925.5|5919.5|12
1642011320000|2022-01-12 18:15:20|||||||||8
1642011330000|2022-01-12 18:15:30|5926.5|5920.5|5927.9|5921.9|5927.9|5921.9|5926.5|5920.5|4
1642011340000|2022-01-12 18:15:40|5928.4|5922.4|5927.9|5921.9|5928.5|5922.5|5927.9|5921.9|4
1642011350000|2022-01-12 18:15:50|5928.2|5922.2|5926.5|5920.5|5928.2|5922.2|5926.5|5920.5|7
1642011360000|2022-01-12 18:16:00|5927|5921|5928|5922|5928|5922|5927|5921|0
1642011370000|2022-01-12 18:16:10|||||||||1
1642011380000|2022-01-12 18:16:20|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1642011400000|2022-01-12 18:16:40|5928|5922|5928|5922|5928|5922|5928|5922|1
1642011410000|2022-01-12 18:16:50|||||||||1
1642011420000|2022-01-12 18:17:00|5928.4|5922.4|5928.5|5922.5|5928.5|5922.5|5928.4|5922.4|3
1642011430000|2022-01-12 18:17:10|5928|5922|5928|5922|5928|5922|5928|5922|15
1642011440000|2022-01-12 18:17:20|||||||||1
1642011460000|2022-01-12 18:17:40|5928.3|5922.3|5930.9|5924.9|5930.9|5924.9|5928.3|5922.3|16
1642011470000|2022-01-12 18:17:50|5931.6|5925.6|5932.5|5926.5|5932.5|5926.5|5931.6|5925.6|3
1642011480000|2022-01-12 18:18:00|5934.1|5928.1|5934.5|5928.5|5934.9|5928.9|5934|5928|6
1642011490000|2022-01-12 18:18:10|5934.1|5928.1|5935|5929|5935|5929|5934|5928|12
1642011500000|2022-01-12 18:18:20|||||||||27
1642011510000|2022-01-12 18:18:30|5935.5|5929.5|5934|5928|5935.5|5929.5|5934|5928|10
1642011520000|2022-01-12 18:18:40|5934.4|5928.4|5936|5930|5936|5930|5934.4|5928.4|5
1642011530000|2022-01-12 18:18:50|5936.5|5930.5|5934|5928|5936.5|5930.5|5934|5928|5
1642011540000|2022-01-12 18:19:00|5935|5929|5935|5929|5935|5929|5935|5929|4
1642011560000|2022-01-12 18:19:20|||||||||1
1642011570000|2022-01-12 18:19:30|5933.5|5927.5|5934|5928|5934|5928|5932.6|5926.6|6
1642011580000|2022-01-12 18:19:40|5934.5|5928.5|5936|5930|5936|5930|5934|5928|2
1642011590000|2022-01-12 18:19:50|5936.4|5930.4|5937|5931|5937|5931|5935.9|5929.9|6
1642011600000|2022-01-12 18:20:00|5935.9|5929.9|5935|5929|5936.5|5930.5|5935|5929|4
1642011610000|2022-01-12 18:20:10|5934.5|5928.5|5933.6|5927.6|5934.5|5928.5|5933.6|5927.6|2
1642011620000|2022-01-12 18:20:20|5934|5928|5934|5928|5934.5|5928.5|5933.6|5927.6|1
1642011640000|2022-01-12 18:20:40|||||||||1
1642011660000|2022-01-12 18:21:00|5934.4|5928.4|5936|5930|5937|5931|5934.4|5928.4|4
1642011670000|2022-01-12 18:21:10|5936.5|5930.5|5936|5930|5936.5|5930.5|5936|5930|1
1642011680000|2022-01-12 18:21:20|5936.5|5930.5|5936.5|5930.5|5937|5931|5936.5|5930.5|3
1642011690000|2022-01-12 18:21:30|5936|5930|5936|5930|5936|5930|5936|5930|3
1642011700000|2022-01-12 18:21:40|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1642011710000|2022-01-12 18:21:50|5936|5930|5936|5930|5936.4|5930.4|5936|5930|3
1642011740000|2022-01-12 18:22:20|||||||||3
1642011750000|2022-01-12 18:22:30|5934.5|5928.5|5934|5928|5934.5|5928.5|5934|5928|6
1642011760000|2022-01-12 18:22:40|5934.4|5928.4|5933|5927|5934.5|5928.5|5933|5927|7
1642011770000|2022-01-12 18:22:50|||||||||1
1642011790000|2022-01-12 18:23:10|||||||||3
1642011800000|2022-01-12 18:23:20|5932.9|5926.9|5932.5|5926.5|5932.9|5926.9|5932.5|5926.5|0
1642011810000|2022-01-12 18:23:30|5932.9|5926.9|5936|5930|5936|5930|5932.5|5926.5|17
1642011820000|2022-01-12 18:23:40|5937.5|5931.5|5937.4|5931.4|5937.5|5931.5|5937.4|5931.4|5
1642011830000|2022-01-12 18:23:50|5937.5|5931.5|5944|5938|5944|5938|5937.5|5931.5|9
1642011840000|2022-01-12 18:24:00|5943.9|5937.9|5943|5937|5943.9|5937.9|5941.5|5935.5|10
1642011850000|2022-01-12 18:24:10|5942|5936|5942|5936|5942|5936|5942|5936|0
1642011860000|2022-01-12 18:24:20|5942.4|5936.4|5943.2|5937.2|5943.2|5937.2|5942.4|5936.4|2
1642011870000|2022-01-12 18:24:30|5943.4|5937.4|5942|5936|5943.4|5937.4|5942|5936|4
1642011880000|2022-01-12 18:24:40|5941.2|5935.2|5941.5|5935.5|5941.5|5935.5|5940.9|5934.9|2
1642011890000|2022-01-12 18:24:50|5941.9|5935.9|5940|5934|5941.9|5935.9|5940|5934|7
1642011900000|2022-01-12 18:25:00|5940.9|5934.9|5941.5|5935.5|5941.5|5935.5|5940.9|5934.9|5
1642011910000|2022-01-12 18:25:10|||||||||2
1642011920000|2022-01-12 18:25:20|5940.6|5934.6|5939.9|5933.9|5940.6|5934.6|5939.5|5933.5|6
1642011930000|2022-01-12 18:25:30|||||||||1
1642011940000|2022-01-12 18:25:40|5940.1|5934.1|5942|5936|5942|5936|5940.1|5934.1|6
1642011950000|2022-01-12 18:25:50|5941|5935|5942.9|5936.9|5942.9|5936.9|5940.9|5934.9|7
1642011960000|2022-01-12 18:26:00|5942.5|5936.5|5941.5|5935.5|5942.5|5936.5|5941.5|5935.5|0
1642011970000|2022-01-12 18:26:10|5941|5935|5941|5935|5941.5|5935.5|5941|5935|1
1642011980000|2022-01-12 18:26:20|5941.5|5935.5|5941|5935|5941.5|5935.5|5941|5935|2
1642011990000|2022-01-12 18:26:30|5941.5|5935.5|5941|5935|5941.5|5935.5|5941|5935|2
1642012000000|2022-01-12 18:26:40|5939|5933|5938|5932|5939|5933|5938|5932|7
1642012010000|2022-01-12 18:26:50|5938.5|5932.5|5937.5|5931.5|5940|5934|5937.5|5931.5|10
1642012020000|2022-01-12 18:27:00|5939|5933|5939.5|5933.5|5939.5|5933.5|5938.5|5932.5|7
1642012030000|2022-01-12 18:27:10|5941|5935|5940.5|5934.5|5941|5935|5939.8|5933.8|9
1642012040000|2022-01-12 18:27:20|5940.9|5934.9|5941|5935|5941.5|5935.5|5940.5|5934.5|2
1642012050000|2022-01-12 18:27:30|5939|5933|5938|5932|5939|5933|5938|5932|1
1642012060000|2022-01-12 18:27:40|5938.4|5932.4|5938|5932|5938.5|5932.5|5937.5|5931.5|2
1642012080000|2022-01-12 18:28:00|5937.1|5931.1|5938|5932|5938|5932|5937.1|5931.1|3
1642012090000|2022-01-12 18:28:10|5938.4|5932.4|5938|5932|5938.5|5932.5|5938|5932|3
1642012100000|2022-01-12 18:28:20|5937.5|5931.5|5939.5|5933.5|5939.5|5933.5|5937.5|5931.5|4
1642012110000|2022-01-12 18:28:30|5939.1|5933.1|5941|5935|5941|5935|5939|5933|1
1642012120000|2022-01-12 18:28:40|5941.4|5935.4|5941|5935|5941.4|5935.4|5941|5935|0
1642012140000|2022-01-12 18:29:00|5942|5936|5940.9|5934.9|5942|5936|5940.9|5934.9|4
1642012150000|2022-01-12 18:29:10|5941|5935|5942.4|5936.4|5942.4|5936.4|5941|5935|3
1642012160000|2022-01-12 18:29:20|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|9
1642012170000|2022-01-12 18:29:30|5940.9|5934.9|5941.4|5935.4|5941.4|5935.4|5940.9|5934.9|5
1642012180000|2022-01-12 18:29:40|5940.9|5934.9|5939|5933|5940.9|5934.9|5939|5933|7
1642012190000|2022-01-12 18:29:50|5938.6|5932.6|5940|5934|5940|5934|5938.6|5932.6|8
1642012200000|2022-01-12 18:30:00|5940.5|5934.5|5941.9|5935.9|5942.4|5936.4|5940.5|5934.5|8
1642012210000|2022-01-12 18:30:10|5942.4|5936.4|5941|5935|5942.4|5936.4|5941|5935|3
1642012220000|2022-01-12 18:30:20|5941.5|5935.5|5941.9|5935.9|5941.9|5935.9|5941.4|5935.4|2
1642012230000|2022-01-12 18:30:30|5942.2|5936.2|5946.2|5940.2|5946.2|5940.2|5942.2|5936.2|21
1642012240000|2022-01-12 18:30:40|5946.6|5940.6|5946.9|5940.9|5948.2|5942.2|5946.6|5940.6|16
1642012250000|2022-01-12 18:30:50|5947.7|5941.7|5948.2|5942.2|5948.2|5942.2|5947.7|5941.7|1
1642012260000|2022-01-12 18:31:00|5947.7|5941.7|5946.7|5940.7|5947.9|5941.9|5946.7|5940.7|8
1642012270000|2022-01-12 18:31:10|5946.2|5940.2|5946.7|5940.7|5946.7|5940.7|5946.2|5940.2|2
1642012280000|2022-01-12 18:31:20|5946.4|5940.4|5945.7|5939.7|5946.4|5940.4|5944.7|5938.7|8
1642012290000|2022-01-12 18:31:30|5946.7|5940.7|5945.2|5939.2|5947.7|5941.7|5945.2|5939.2|9
1642012300000|2022-01-12 18:31:40|5944.9|5938.9|5945.4|5939.4|5946.7|5940.7|5944.9|5938.9|6
1642012310000|2022-01-12 18:31:50|5945|5939|5943.7|5937.7|5945.7|5939.7|5943.2|5937.2|8
1642012320000|2022-01-12 18:32:00|5943.4|5937.4|5942.9|5936.9|5943.4|5937.4|5942.9|5936.9|3
1642012330000|2022-01-12 18:32:10|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|4
1642012340000|2022-01-12 18:32:20|5943.6|5937.6|5942.9|5936.9|5943.7|5937.7|5942.9|5936.9|2
1642012350000|2022-01-12 18:32:30|5941.7|5935.7|5940.7|5934.7|5941.7|5935.7|5940.7|5934.7|3
1642012360000|2022-01-12 18:32:40|5941.1|5935.1|5939.9|5933.9|5941.1|5935.1|5939.9|5933.9|5
1642012370000|2022-01-12 18:32:50|5940.4|5934.4|5940.2|5934.2|5940.4|5934.4|5939.7|5933.7|2
1642012380000|2022-01-12 18:33:00|5939.9|5933.9|5942.7|5936.7|5944.8|5938.8|5939.9|5933.9|19
1642012390000|2022-01-12 18:33:10|5943.1|5937.1|5943.9|5937.9|5944|5938|5943.1|5937.1|4
1642012400000|2022-01-12 18:33:20|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.4|5937.4|2
1642012410000|2022-01-12 18:33:30|||||||||1
1642012420000|2022-01-12 18:33:40|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.1|5936.1|12
1642012440000|2022-01-12 18:34:00|5943.1|5937.1|5942.7|5936.7|5943.1|5937.1|5942.7|5936.7|13
1642012450000|2022-01-12 18:34:10|5941.2|5935.2|5941.6|5935.6|5941.6|5935.6|5940.7|5934.7|7
1642012460000|2022-01-12 18:34:20|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|4
1642012480000|2022-01-12 18:34:40|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1642012490000|2022-01-12 18:34:50|5944.1|5938.1|5942.2|5936.2|5944.2|5938.2|5941.7|5935.7|5
1642012500000|2022-01-12 18:35:00|5942.7|5936.7|5943.2|5937.2|5944.7|5938.7|5942.7|5936.7|11
1642012510000|2022-01-12 18:35:10|5943.7|5937.7|5944.7|5938.7|5944.7|5938.7|5943.7|5937.7|4
1642012520000|2022-01-12 18:35:20|5945.2|5939.2|5946.2|5940.2|5946.7|5940.7|5945.2|5939.2|11
1642012530000|2022-01-12 18:35:30|5945.9|5939.9|5944.2|5938.2|5945.9|5939.9|5944.2|5938.2|5
1642012540000|2022-01-12 18:35:40|5943.2|5937.2|5943.7|5937.7|5943.7|5937.7|5943.2|5937.2|3
1642012550000|2022-01-12 18:35:50|5943.2|5937.2|5943.7|5937.7|5943.7|5937.7|5943.2|5937.2|2
1642012560000|2022-01-12 18:36:00|5944.2|5938.2|5944|5938|5944.5|5938.5|5943.9|5937.9|32
1642012570000|2022-01-12 18:36:10|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1642012580000|2022-01-12 18:36:20|5944|5938|5943.9|5937.9|5944|5938|5943.4|5937.4|8
1642012590000|2022-01-12 18:36:30|5944|5938|5945.5|5939.5|5946.5|5940.5|5943.9|5937.9|3
1642012600000|2022-01-12 18:36:40|5946.4|5940.4|5946|5940|5946.4|5940.4|5946|5940|5
1642012610000|2022-01-12 18:36:50|5945.6|5939.6|5944.9|5938.9|5945.6|5939.6|5944.4|5938.4|2
1642012620000|2022-01-12 18:37:00|5943|5937|5946|5940|5946|5940|5943|5937|12
1642012630000|2022-01-12 18:37:10|5945.9|5939.9|5945|5939|5945.9|5939.9|5945|5939|3
1642012640000|2022-01-12 18:37:20|5944.9|5938.9|5938.9|5932.9|5945.5|5939.5|5938.6|5932.6|13
1642012650000|2022-01-12 18:37:30|5939.2|5933.2|5939.7|5933.7|5939.7|5933.7|5939.2|5933.2|3
1642012660000|2022-01-12 18:37:40|5938.1|5932.1|5938.7|5932.7|5939.1|5933.1|5936.7|5930.7|12
1642012670000|2022-01-12 18:37:50|5937.3|5931.3|5935.2|5929.2|5937.3|5931.3|5934.7|5928.7|35
1642012680000|2022-01-12 18:38:00|5935.6|5929.6|5940.2|5934.2|5940.2|5934.2|5935.6|5929.6|10
1642012690000|2022-01-12 18:38:10|5939.7|5933.7|5940.2|5934.2|5940.2|5934.2|5938.2|5932.2|6
1642012700000|2022-01-12 18:38:20|5940.7|5934.7|5938.7|5932.7|5940.7|5934.7|5938.2|5932.2|9
1642012710000|2022-01-12 18:38:30|5937.7|5931.7|5935.7|5929.7|5937.7|5931.7|5935.7|5929.7|14
1642012720000|2022-01-12 18:38:40|5936.1|5930.1|5935.7|5929.7|5936.1|5930.1|5935.4|5929.4|2
1642012730000|2022-01-12 18:38:50|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|2
1642012740000|2022-01-12 18:39:00|5935.9|5929.9|5936.7|5930.7|5936.7|5930.7|5935.9|5929.9|49
1642012750000|2022-01-12 18:39:10|5937.1|5931.1|5936.7|5930.7|5937.1|5931.1|5936.7|5930.7|0
1642012760000|2022-01-12 18:39:20|5936.4|5930.4|5936.2|5930.2|5936.4|5930.4|5936.2|5930.2|1
1642012770000|2022-01-12 18:39:30|5935.9|5929.9|5936.2|5930.2|5936.2|5930.2|5935.9|5929.9|1
1642012780000|2022-01-12 18:39:40|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|8
1642012790000|2022-01-12 18:39:50|5936.4|5930.4|5936.7|5930.7|5936.7|5930.7|5936.2|5930.2|7
1642012800000|2022-01-12 18:40:00|5936.4|5930.4|5935.9|5929.9|5936.7|5930.7|5935.9|5929.9|3
1642012820000|2022-01-12 18:40:20|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|1
1642012840000|2022-01-12 18:40:40|5936.2|5930.2|5937.2|5931.2|5937.2|5931.2|5936.2|5930.2|6
1642012850000|2022-01-12 18:40:50|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|2
1642012860000|2022-01-12 18:41:00|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|2
1642012870000|2022-01-12 18:41:10|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5
1642012880000|2022-01-12 18:41:20|5936.2|5930.2|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|6
1642012890000|2022-01-12 18:41:30|5936.2|5930.2|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|1
1642012910000|2022-01-12 18:41:50|5936.1|5930.1|5935.7|5929.7|5936.1|5930.1|5935.7|5929.7|1
1642012920000|2022-01-12 18:42:00|5932.9|5926.9|5932.9|5926.9|5932.9|5926.9|5932.4|5926.4|8
1642012930000|2022-01-12 18:42:10|5932.4|5926.4|5933.7|5927.7|5933.7|5927.7|5932.4|5926.4|8
1642012940000|2022-01-12 18:42:20|5933.2|5927.2|5932.9|5926.9|5933.2|5927.2|5932.9|5926.9|1
1642012950000|2022-01-12 18:42:30|||||||||1
1642012960000|2022-01-12 18:42:40|5932.5|5926.5|5932.9|5926.9|5932.9|5926.9|5932.4|5926.4|7
1642012970000|2022-01-12 18:42:50|5932.5|5926.5|5932.9|5926.9|5933.2|5927.2|5932.5|5926.5|8
1642012980000|2022-01-12 18:43:00|5932.7|5926.7|5932.9|5926.9|5933.2|5927.2|5932.5|5926.5|4
1642012990000|2022-01-12 18:43:10|5933.2|5927.2|5934.7|5928.7|5934.7|5928.7|5933.2|5927.2|5
1642013030000|2022-01-12 18:43:50|5935.2|5929.2|5933.7|5927.7|5935.7|5929.7|5933.7|5927.7|5
1642013040000|2022-01-12 18:44:00|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|3
1642013050000|2022-01-12 18:44:10|||||||||2
1642013060000|2022-01-12 18:44:20|5933.6|5927.6|5932.9|5926.9|5933.6|5927.6|5932.9|5926.9|10
1642013070000|2022-01-12 18:44:30|||||||||1
1642013090000|2022-01-12 18:44:50|5933.2|5927.2|5929.6|5923.6|5933.2|5927.2|5929.6|5923.6|10
1642013100000|2022-01-12 18:45:00|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5929.2|5923.2|12
1642013110000|2022-01-12 18:45:10|5930.9|5924.9|5931.2|5925.2|5931.2|5925.2|5930.9|5924.9|0
1642013120000|2022-01-12 18:45:20|5930.9|5924.9|5931.2|5925.2|5931.2|5925.2|5930.4|5924.4|2
1642013130000|2022-01-12 18:45:30|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930.2|5924.2|13
1642013140000|2022-01-12 18:45:40|5930.7|5924.7|5930.7|5924.7|5931.2|5925.2|5930.7|5924.7|5
1642013150000|2022-01-12 18:45:50|5930.9|5924.9|5931.7|5925.7|5931.7|5925.7|5930.9|5924.9|1
1642013170000|2022-01-12 18:46:10|5931.4|5925.4|5930.9|5924.9|5931.4|5925.4|5930.9|5924.9|6
1642013180000|2022-01-12 18:46:20|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|8
1642013190000|2022-01-12 18:46:30|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|2
1642013200000|2022-01-12 18:46:40|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1642013210000|2022-01-12 18:46:50|5929.9|5923.9|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|8
1642013220000|2022-01-12 18:47:00|5930.7|5924.7|5930.2|5924.2|5930.7|5924.7|5930.2|5924.2|3
1642013230000|2022-01-12 18:47:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|7
1642013240000|2022-01-12 18:47:20|5932.7|5926.7|5931.7|5925.7|5934.7|5928.7|5931.7|5925.7|15
1642013250000|2022-01-12 18:47:30|5931.2|5925.2|5931.7|5925.7|5931.7|5925.7|5930.7|5924.7|5
1642013270000|2022-01-12 18:47:50|5932.2|5926.2|5929.7|5923.7|5932.2|5926.2|5929.7|5923.7|5
1642013280000|2022-01-12 18:48:00|5929.9|5923.9|5931.7|5925.7|5931.7|5925.7|5929.9|5923.9|2
1642013290000|2022-01-12 18:48:10|5931.2|5925.2|5932.2|5926.2|5932.2|5926.2|5931.2|5925.2|1
1642013300000|2022-01-12 18:48:20|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|2
1642013310000|2022-01-12 18:48:30|5933.1|5927.1|5932.7|5926.7|5934.2|5928.2|5932.7|5926.7|10
1642013320000|2022-01-12 18:48:40|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1642013330000|2022-01-12 18:48:50|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|9
1642013340000|2022-01-12 18:49:00|5932.1|5926.1|5933.2|5927.2|5933.2|5927.2|5931.4|5925.4|5
1642013360000|2022-01-12 18:49:20|5932.7|5926.7|5933.2|5927.2|5933.2|5927.2|5932.2|5926.2|3
1642013370000|2022-01-12 18:49:30|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|1
1642013380000|2022-01-12 18:49:40|5932.7|5926.7|5932.2|5926.2|5932.7|5926.7|5932.2|5926.2|1
1642013390000|2022-01-12 18:49:50|5931.7|5925.7|5930.7|5924.7|5932.2|5926.2|5930.7|5924.7|10
1642013400000|2022-01-12 18:50:00|5930.9|5924.9|5931.4|5925.4|5931.4|5925.4|5930.9|5924.9|5
1642013420000|2022-01-12 18:50:20|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|5930.9|5924.9|1
1642013430000|2022-01-12 18:50:30|||||||||3
1642013440000|2022-01-12 18:50:40|5932.7|5926.7|5934.1|5928.1|5934.2|5928.2|5931.4|5925.4|7
1642013450000|2022-01-12 18:50:50|5933.7|5927.7|5934.2|5928.2|5934.2|5928.2|5933.7|5927.7|2
1642013460000|2022-01-12 18:51:00|5933.7|5927.7|5934.7|5928.7|5934.7|5928.7|5932.7|5926.7|5
1642013470000|2022-01-12 18:51:10|5934.4|5928.4|5935.7|5929.7|5935.7|5929.7|5933.2|5927.2|4
1642013480000|2022-01-12 18:51:20|5936.1|5930.1|5933|5927|5936.7|5930.7|5933|5927|92
1642013490000|2022-01-12 18:51:30|5933.1|5927.1|5934|5928|5934.1|5928.1|5933|5927|4
1642013500000|2022-01-12 18:51:40|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|2
1642013510000|2022-01-12 18:51:50|5935|5929|5933|5927|5935.5|5929.5|5933|5927|3
1642013520000|2022-01-12 18:52:00|5932.5|5926.5|5933.5|5927.5|5933.5|5927.5|5932.1|5926.1|2
1642013530000|2022-01-12 18:52:10|5933.4|5927.4|5932|5926|5933.4|5927.4|5931.5|5925.5|6
1642013540000|2022-01-12 18:52:20|5933.1|5927.1|5930.4|5924.4|5933.1|5927.1|5930|5924|12
1642013550000|2022-01-12 18:52:30|5931|5925|5929.9|5923.9|5931|5925|5929.9|5923.9|2
1642013560000|2022-01-12 18:52:40|5929.5|5923.5|5930|5924|5930.5|5924.5|5929.5|5923.5|9
1642013570000|2022-01-12 18:52:50|5930.4|5924.4|5930|5924|5930.5|5924.5|5929.9|5923.9|12
1642013580000|2022-01-12 18:53:00|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|9
1642013590000|2022-01-12 18:53:10|5929.6|5923.6|5929.5|5923.5|5929.6|5923.6|5929.5|5923.5|8
1642013600000|2022-01-12 18:53:20|||||||||2
1642013610000|2022-01-12 18:53:30|5930|5924|5930|5924|5930|5924|5929.5|5923.5|8
1642013620000|2022-01-12 18:53:40|5929.9|5923.9|5929.5|5923.5|5929.9|5923.9|5929.5|5923.5|2
1642013630000|2022-01-12 18:53:50|5930|5924|5929.9|5923.9|5930.5|5924.5|5929.5|5923.5|10
1642013640000|2022-01-12 18:54:00|5929.5|5923.5|5929|5923|5929.9|5923.9|5926.9|5920.9|12
1642013650000|2022-01-12 18:54:10|5929.9|5923.9|5930.5|5924.5|5930.5|5924.5|5929.6|5923.6|4
1642013660000|2022-01-12 18:54:20|5930.4|5924.4|5929.9|5923.9|5930.4|5924.4|5929.5|5923.5|9
1642013670000|2022-01-12 18:54:30|5929.5|5923.5|5929.9|5923.9|5929.9|5923.9|5929|5923|2
1642013680000|2022-01-12 18:54:40|5929.5|5923.5|5929.9|5923.9|5930|5924|5929.5|5923.5|2
1642013690000|2022-01-12 18:54:50|5929.5|5923.5|5930|5924|5930|5924|5928.6|5922.6|12
1642013700000|2022-01-12 18:55:00|5929.9|5923.9|5929|5923|5930|5924|5929|5923|3
1642013710000|2022-01-12 18:55:10|5929.4|5923.4|5930|5924|5930|5924|5929|5923|33
1642013720000|2022-01-12 18:55:20|5929.9|5923.9|5930|5924|5930|5924|5929|5923|6
1642013730000|2022-01-12 18:55:30|5929.5|5923.5|5930|5924|5930.5|5924.5|5929.5|5923.5|4
1642013740000|2022-01-12 18:55:40|5929.6|5923.6|5929|5923|5929.6|5923.6|5928.6|5922.6|5
1642013750000|2022-01-12 18:55:50|5928.4|5922.4|5928.9|5922.9|5928.9|5922.9|5928.4|5922.4|10
1642013760000|2022-01-12 18:56:00|5929|5923|5928|5922|5929|5923|5928|5922|5
1642013770000|2022-01-12 18:56:10|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|1
1642013780000|2022-01-12 18:56:20|5927.9|5921.9|5928|5922|5928.5|5922.5|5927.5|5921.5|8
1642013790000|2022-01-12 18:56:30|5928.5|5922.5|5928.9|5922.9|5928.9|5922.9|5928.5|5922.5|3
1642013800000|2022-01-12 18:56:40|5929|5923|5929.5|5923.5|5929.5|5923.5|5929|5923|0
1642013810000|2022-01-12 18:56:50|5930|5924|5930|5924|5930.5|5924.5|5930|5924|2
1642013820000|2022-01-12 18:57:00|5930.1|5924.1|5929.5|5923.5|5930.5|5924.5|5929.5|5923.5|35
1642013830000|2022-01-12 18:57:10|||||||||1
1642013840000|2022-01-12 18:57:20|5930|5924|5930.1|5924.1|5930.5|5924.5|5930|5924|5
1642013860000|2022-01-12 18:57:40|5929.8|5923.8|5929.6|5923.6|5930|5924|5929.6|5923.6|1
1642013870000|2022-01-12 18:57:50|5930.6|5924.6|5934.1|5928.1|5934.6|5928.6|5930.6|5924.6|9
1642013880000|2022-01-12 18:58:00|5934|5928|5934.5|5928.5|5935.1|5929.1|5934|5928|7
1642013890000|2022-01-12 18:58:10|||||||||1
1642013900000|2022-01-12 18:58:20|5934.8|5928.8|5934.5|5928.5|5935.5|5929.5|5934.1|5928.1|5
1642013910000|2022-01-12 18:58:30|5935|5929|5934.9|5928.9|5935|5929|5934.5|5928.5|3
1642013920000|2022-01-12 18:58:40|5935.4|5929.4|5935.5|5929.5|5936|5930|5935.4|5929.4|5
1642013930000|2022-01-12 18:58:50|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|1
1642013940000|2022-01-12 18:59:00|5936|5930|5935.1|5929.1|5936|5930|5934.5|5928.5|16
1642013950000|2022-01-12 18:59:10|5936.5|5930.5|5937|5931|5937|5931|5936.5|5930.5|8
1642013960000|2022-01-12 18:59:20|5936.6|5930.6|5935.9|5929.9|5936.6|5930.6|5935.9|5929.9|2
1642013970000|2022-01-12 18:59:30|5935.5|5929.5|5936.5|5930.5|5936.5|5930.5|5935.1|5929.1|2
1642013980000|2022-01-12 18:59:40|5936|5930|5936|5930|5936|5930|5936|5930|2
1642013990000|2022-01-12 18:59:50|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|10
1642014000000|2022-01-12 19:00:00|5935.1|5929.1|5935.1|5929.1|5936.5|5930.5|5935.1|5929.1|5
1642014010000|2022-01-12 19:00:10|5935.5|5929.5|5936.1|5930.1|5936.5|5930.5|5935.5|5929.5|1
1642014020000|2022-01-12 19:00:20|5936.5|5930.5|5937.5|5931.5|5937.9|5931.9|5936.5|5930.5|2
1642014030000|2022-01-12 19:00:30|5937|5931|5937|5931|5937|5931|5936.6|5930.6|2
1642014040000|2022-01-12 19:00:40|5936.6|5930.6|5935|5929|5936.6|5930.6|5934.9|5928.9|6
1642014050000|2022-01-12 19:00:50|5934.5|5928.5|5934|5928|5934.5|5928.5|5934|5928|1
1642014060000|2022-01-12 19:01:00|5933.5|5927.5|5934|5928|5934.5|5928.5|5933.5|5927.5|3
1642014070000|2022-01-12 19:01:10|5934.5|5928.5|5934|5928|5934.5|5928.5|5934|5928|6
1642014080000|2022-01-12 19:01:20|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|5933.5|5927.5|8
1642014090000|2022-01-12 19:01:30|5934|5928|5934|5928|5934.4|5928.4|5933.9|5927.9|12
1642014100000|2022-01-12 19:01:40|||||||||2
1642014110000|2022-01-12 19:01:50|5934.5|5928.5|5935|5929|5935|5929|5934|5928|3
1642014120000|2022-01-12 19:02:00|5935.5|5929.5|5935|5929|5935.5|5929.5|5934.4|5928.4|11
1642014130000|2022-01-12 19:02:10|5934|5928|5932.9|5926.9|5934|5928|5932.5|5926.5|11
1642014140000|2022-01-12 19:02:20|5934|5928|5933|5927|5934|5928|5932.5|5926.5|5
1642014150000|2022-01-12 19:02:30|5932.5|5926.5|5933|5927|5933|5927|5932.5|5926.5|5
1642014160000|2022-01-12 19:02:40|5933.1|5927.1|5934|5928|5934|5928|5933|5927|3
1642014170000|2022-01-12 19:02:50|5935.1|5929.1|5935.9|5929.9|5935.9|5929.9|5935.1|5929.1|2
1642014180000|2022-01-12 19:03:00|5935.5|5929.5|5927|5921|5935.5|5929.5|5927|5921|20
1642014190000|2022-01-12 19:03:10|5927.1|5921.1|5927|5921|5928|5922|5927|5921|21
1642014200000|2022-01-12 19:03:20|5927.1|5921.1|5927|5921|5927.1|5921.1|5927|5921|1
1642014210000|2022-01-12 19:03:30|5926.6|5920.6|5927.1|5921.1|5927.1|5921.1|5926.6|5920.6|1
1642014220000|2022-01-12 19:03:40|5927.5|5921.5|5928.1|5922.1|5929.5|5923.5|5927.1|5921.1|11
1642014230000|2022-01-12 19:03:50|5928|5922|5927.1|5921.1|5928.1|5922.1|5927.1|5921.1|3
1642014240000|2022-01-12 19:04:00|5927.6|5921.6|5927.5|5921.5|5928.4|5922.4|5927.5|5921.5|8
1642014250000|2022-01-12 19:04:10|5927.1|5921.1|5927.5|5921.5|5927.5|5921.5|5926.8|5920.8|3
1642014260000|2022-01-12 19:04:20|5927.1|5921.1|5927|5921|5927.1|5921.1|5926.8|5920.8|3
1642014270000|2022-01-12 19:04:30|5927.1|5921.1|5929.9|5923.9|5930|5924|5927.1|5921.1|17
1642014280000|2022-01-12 19:04:40|5929.5|5923.5|5929.9|5923.9|5930.2|5924.2|5929.5|5923.5|2
1642014290000|2022-01-12 19:04:50|5930.2|5924.2|5930.4|5924.4|5930.4|5924.4|5930.2|5924.2|5
1642014300000|2022-01-12 19:05:00|5930|5924|5929|5923|5930|5924|5928.5|5922.5|2
1642014310000|2022-01-12 19:05:10|5928.6|5922.6|5930|5924|5931|5925|5928.5|5922.5|6
1642014320000|2022-01-12 19:05:20|5930.1|5924.1|5930|5924|5930.5|5924.5|5930|5924|2
1642014330000|2022-01-12 19:05:30|5930.1|5924.1|5932.1|5926.1|5933.1|5927.1|5929.5|5923.5|4
1642014350000|2022-01-12 19:05:50|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|2
1642014360000|2022-01-12 19:06:00|5932.1|5926.1|5932.5|5926.5|5933|5927|5932.1|5926.1|7
1642014370000|2022-01-12 19:06:10|5932.6|5926.6|5933.1|5927.1|5933.4|5927.4|5932.6|5926.6|9
1642014380000|2022-01-12 19:06:20|5932.6|5926.6|5933.1|5927.1|5933.1|5927.1|5932.6|5926.6|1
1642014390000|2022-01-12 19:06:30|5934|5928|5933.5|5927.5|5934|5928|5933.5|5927.5|21
1642014400000|2022-01-12 19:06:40|5933.9|5927.9|5933.5|5927.5|5934|5928|5933.5|5927.5|1
1642014410000|2022-01-12 19:06:50|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1642014420000|2022-01-12 19:07:00|5933|5927|5931.5|5925.5|5933|5927|5931.1|5925.1|5
1642014430000|2022-01-12 19:07:10|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.5|5925.5|1
1642014440000|2022-01-12 19:07:20|5932.1|5926.1|5932.5|5926.5|5932.6|5926.6|5932.1|5926.1|2
1642014450000|2022-01-12 19:07:30|5932|5926|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|3
1642014460000|2022-01-12 19:07:40|5933|5927|5933.6|5927.6|5934|5928|5932.6|5926.6|2
1642014470000|2022-01-12 19:07:50|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1642014480000|2022-01-12 19:08:00|5933|5927|5930.9|5924.9|5933|5927|5930.9|5924.9|6
1642014490000|2022-01-12 19:08:10|5931.4|5925.4|5933.1|5927.1|5933.1|5927.1|5931.4|5925.4|5
1642014500000|2022-01-12 19:08:20|5933|5927|5933.6|5927.6|5934.5|5928.5|5933|5927|9
1642014510000|2022-01-12 19:08:30|5933.5|5927.5|5934|5928|5934.1|5928.1|5933.5|5927.5|0
1642014520000|2022-01-12 19:08:40|5933.6|5927.6|5933.1|5927.1|5933.6|5927.6|5933.1|5927.1|2
1642014530000|2022-01-12 19:08:50|5933.6|5927.6|5932.9|5926.9|5934|5928|5932.9|5926.9|2
1642014540000|2022-01-12 19:09:00|5933.4|5927.4|5931.9|5925.9|5934|5928|5931.9|5925.9|14
1642014550000|2022-01-12 19:09:10|5931.4|5925.4|5930.4|5924.4|5931.4|5925.4|5930|5924|6
1642014560000|2022-01-12 19:09:20|5930|5924|5929.9|5923.9|5930.4|5924.4|5929.9|5923.9|3
1642014570000|2022-01-12 19:09:30|5929|5923|5927.5|5921.5|5929.9|5923.9|5927.5|5921.5|9
1642014580000|2022-01-12 19:09:40|5927.9|5921.9|5927.7|5921.7|5928.7|5922.7|5927.7|5921.7|8
1642014590000|2022-01-12 19:09:50|5926.7|5920.7|5927.2|5921.2|5927.2|5921.2|5926.7|5920.7|6
1642014600000|2022-01-12 19:10:00|5926.1|5920.1|5926.9|5920.9|5927.7|5921.7|5926.1|5920.1|11
1642014610000|2022-01-12 19:10:10|5927.4|5921.4|5925.5|5919.5|5927.9|5921.9|5920.5|5914.5|15
1642014620000|2022-01-12 19:10:20|5927.5|5921.5|5929|5923|5929|5923|5927.5|5921.5|17
1642014630000|2022-01-12 19:10:30|5928.9|5922.9|5926|5920|5928.9|5922.9|5926|5920|8
1642014640000|2022-01-12 19:10:40|5926.6|5920.6|5924|5918|5927|5921|5923.5|5917.5|4
1642014650000|2022-01-12 19:10:50|5923.4|5917.4|5923.5|5917.5|5923.9|5917.9|5923|5917|12
1642014660000|2022-01-12 19:11:00|5923.6|5917.6|5925.1|5919.1|5927.5|5921.5|5922.6|5916.6|17
1642014670000|2022-01-12 19:11:10|5925.6|5919.6|5924|5918|5925.6|5919.6|5922.9|5916.9|6
1642014680000|2022-01-12 19:11:20|5923.5|5917.5|5926|5920|5926.1|5920.1|5923.4|5917.4|56
1642014690000|2022-01-12 19:11:30|5925.9|5919.9|5924.5|5918.5|5925.9|5919.9|5924.4|5918.4|3
1642014700000|2022-01-12 19:11:40|5924.6|5918.6|5928.5|5922.5|5928.5|5922.5|5924.6|5918.6|9
1642014710000|2022-01-12 19:11:50|5928.6|5922.6|5928.5|5922.5|5928.6|5922.6|5928.5|5922.5|3
1642014720000|2022-01-12 19:12:00|5928|5922|5928.9|5922.9|5929.4|5923.4|5927.9|5921.9|9
1642014730000|2022-01-12 19:12:10|5928.5|5922.5|5924.5|5918.5|5928.9|5922.9|5923.9|5917.9|26
1642014740000|2022-01-12 19:12:20|5924|5918|5924.1|5918.1|5924.1|5918.1|5924|5918|1
1642014750000|2022-01-12 19:12:30|5924.5|5918.5|5924.1|5918.1|5924.5|5918.5|5924.1|5918.1|8
1642014760000|2022-01-12 19:12:40|5924.5|5918.5|5926|5920|5926|5920|5924.1|5918.1|15
1642014770000|2022-01-12 19:12:50|5926.1|5920.1|5925.9|5919.9|5926.4|5920.4|5925.9|5919.9|4
1642014780000|2022-01-12 19:13:00|5925.4|5919.4|5927|5921|5927|5921|5925.4|5919.4|54
1642014790000|2022-01-12 19:13:10|5927.5|5921.5|5929.5|5923.5|5930.5|5924.5|5927.5|5921.5|47
1642014800000|2022-01-12 19:13:20|5929.4|5923.4|5928.1|5922.1|5929.4|5923.4|5928|5922|1
1642014810000|2022-01-12 19:13:30|5928.5|5922.5|5928.9|5922.9|5928.9|5922.9|5927.3|5921.3|63
1642014820000|2022-01-12 19:13:40|5929|5923|5930.3|5924.3|5931|5925|5929|5923|42
1642014830000|2022-01-12 19:13:50|5930.8|5924.8|5932.5|5926.5|5933.8|5927.8|5929.6|5923.6|237
1642014840000|2022-01-12 19:14:00|5933.1|5927.1|5939.6|5933.6|5942.1|5936.1|5933.1|5927.1|196
1642014850000|2022-01-12 19:14:10|5941.1|5935.1|5940|5934|5941.1|5935.1|5938.5|5932.5|296
1642014860000|2022-01-12 19:14:20|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5938.9|5932.9|92
1642014870000|2022-01-12 19:14:30|5940.4|5934.4|5942.9|5936.9|5943.4|5937.4|5939.9|5933.9|161
1642014880000|2022-01-12 19:14:40|5942.4|5936.4|5941.9|5935.9|5942.9|5936.9|5939.4|5933.4|208
1642014890000|2022-01-12 19:14:50|5942.9|5936.9|5945.2|5939.2|5945.4|5939.4|5941|5935|220
1642014900000|2022-01-12 19:15:00|5945.7|5939.7|5947.1|5941.1|5948.1|5942.1|5944.2|5938.2|36
1642014910000|2022-01-12 19:15:10|5947.5|5941.5|5943.9|5937.9|5947.5|5941.5|5943.7|5937.7|91
1642014920000|2022-01-12 19:15:20|5943.7|5937.7|5942.2|5936.2|5943.9|5937.9|5942.1|5936.1|5
1642014930000|2022-01-12 19:15:30|5942.1|5936.1|5940.2|5934.2|5942.2|5936.2|5940.1|5934.1|80
1642014940000|2022-01-12 19:15:40|5940.9|5934.9|5942.6|5936.6|5942.7|5936.7|5940.1|5934.1|23
1642014950000|2022-01-12 19:15:50|5942.2|5936.2|5939.7|5933.7|5942.2|5936.2|5939.7|5933.7|4
1642014960000|2022-01-12 19:16:00|5938.7|5932.7|5938.6|5932.6|5938.7|5932.7|5938.1|5932.1|9
1642014970000|2022-01-12 19:16:10|5938.7|5932.7|5942.2|5936.2|5942.2|5936.2|5938.6|5932.6|6
1642014980000|2022-01-12 19:16:20|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|2
1642014990000|2022-01-12 19:16:30|5942.2|5936.2|5942.1|5936.1|5942.7|5936.7|5942.1|5936.1|8
1642015000000|2022-01-12 19:16:40|5942.8|5936.8|5942.1|5936.1|5943.2|5937.2|5942.1|5936.1|11
1642015010000|2022-01-12 19:16:50|5942.2|5936.2|5942|5936|5942.2|5936.2|5940.2|5934.2|10
1642015020000|2022-01-12 19:17:00|5942.2|5936.2|5940.1|5934.1|5942.2|5936.2|5937.7|5931.7|27
1642015030000|2022-01-12 19:17:10|5940.2|5934.2|5936.2|5930.2|5940.2|5934.2|5936.2|5930.2|11
1642015040000|2022-01-12 19:17:20|5937.6|5931.6|5935.4|5929.4|5938.1|5932.1|5935.4|5929.4|4
1642015050000|2022-01-12 19:17:30|5935.7|5929.7|5936.6|5930.6|5936.6|5930.6|5935.7|5929.7|0
1642015060000|2022-01-12 19:17:40|||||||||1
1642015070000|2022-01-12 19:17:50|5937.1|5931.1|5936.6|5930.6|5937.1|5931.1|5936.2|5930.2|0
1642015080000|2022-01-12 19:18:00|5936.2|5930.2|5937.6|5931.6|5937.6|5931.6|5936.2|5930.2|5
1642015090000|2022-01-12 19:18:10|5937.7|5931.7|5941.1|5935.1|5941.6|5935.6|5937.7|5931.7|3
1642015100000|2022-01-12 19:18:20|5941.2|5935.2|5941.6|5935.6|5941.7|5935.7|5941.1|5935.1|1
1642015110000|2022-01-12 19:18:30|5942.1|5936.1|5941.6|5935.6|5942.2|5936.2|5941.6|5935.6|0
1642015120000|2022-01-12 19:18:40|5942.1|5936.1|5941.6|5935.6|5942.1|5936.1|5941.1|5935.1|6
1642015130000|2022-01-12 19:18:50|5942|5936|5942.1|5936.1|5942.1|5936.1|5942|5936|0
1642015140000|2022-01-12 19:19:00|5942.2|5936.2|5940.1|5934.1|5942.6|5936.6|5940.1|5934.1|12
1642015150000|2022-01-12 19:19:10|5939.2|5933.2|5937.6|5931.6|5939.2|5933.2|5937.6|5931.6|23
1642015160000|2022-01-12 19:19:20|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|5
1642015170000|2022-01-12 19:19:30|5937.6|5931.6|5937.2|5931.2|5938.1|5932.1|5937.2|5931.2|8
1642015180000|2022-01-12 19:19:40|5937.1|5931.1|5936.1|5930.1|5937.1|5931.1|5936.1|5930.1|12
1642015190000|2022-01-12 19:19:50|5936.6|5930.6|5937.6|5931.6|5937.6|5931.6|5936.6|5930.6|24
1642035600000|2022-01-13 01:00:00|5928|5922|5932.9|5926.9|5936.4|5930.4|5928|5922|39
1642035610000|2022-01-13 01:00:10|5932.4|5926.4|5928.6|5922.6|5934.7|5928.7|5928.1|5922.1|21
1642035620000|2022-01-13 01:00:20|5931.8|5925.8|5933.8|5927.8|5934.8|5928.8|5931.8|5925.8|6
1642035630000|2022-01-13 01:00:30|5934.6|5928.6|5933.6|5927.6|5937|5928.6|5933.3|5927|1
1642035640000|2022-01-13 01:00:40|5933.8|5927.8|5929.8|5923.8|5933.8|5927.8|5929.8|5923.8|2
1642035650000|2022-01-13 01:00:50|5930.8|5924.8|5928.3|5922.3|5930.8|5924.8|5928.3|5922.3|4
1642035660000|2022-01-13 01:01:00|5929.3|5923.3|5928.3|5922.3|5931.3|5925.3|5928.3|5922.3|9
1642035670000|2022-01-13 01:01:10|5929.3|5923.3|5929.8|5923.8|5930.3|5924.3|5928.7|5922.7|1
1642035680000|2022-01-13 01:01:20|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|1
1642035690000|2022-01-13 01:01:30|5929.9|5923.9|5935.3|5929.3|5935.3|5929.3|5929.8|5923.8|8
1642035700000|2022-01-13 01:01:40|5934.8|5928.8|5936.6|5930.6|5936.6|5930.6|5934.8|5928.8|1
1642035710000|2022-01-13 01:01:50|5936.1|5930.1|5935.3|5929.3|5936.6|5930.6|5935.1|5929.1|0
1642035720000|2022-01-13 01:02:00|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|3
1642035730000|2022-01-13 01:02:10|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|0
1642035750000|2022-01-13 01:02:30|5934.3|5928.3|5933.3|5927.3|5934.3|5928.3|5933.3|5927.3|1
1642035760000|2022-01-13 01:02:40|5932.9|5926.9|5932.8|5926.8|5932.9|5926.9|5932.8|5926.8|1
1642035770000|2022-01-13 01:02:50|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|5931.8|5925.8|1
1642035780000|2022-01-13 01:03:00|5931.9|5925.9|5931.9|5925.9|5932.2|5926.2|5931.9|5925.9|0
1642035790000|2022-01-13 01:03:10|5931.8|5925.8|5932.1|5926.1|5932.1|5926.1|5931.8|5925.8|0
1642035800000|2022-01-13 01:03:20|5931.9|5925.9|5929.9|5923.9|5931.9|5925.9|5929.9|5923.9|0
1642035810000|2022-01-13 01:03:30|5930.1|5924.1|5931.3|5925.3|5931.3|5925.3|5929.8|5923.8|4
1642035820000|2022-01-13 01:03:40|5931.4|5925.4|5931.8|5925.8|5931.8|5925.8|5930.8|5924.8|0
1642035830000|2022-01-13 01:03:50|5932.3|5926.3|5933.3|5927.3|5933.8|5927.8|5932.3|5926.3|0
1642035840000|2022-01-13 01:04:00|5932.7|5926.7|5933.8|5927.8|5934.4|5928.4|5932.7|5926.7|2
1642035850000|2022-01-13 01:04:10|5934.4|5928.4|5935.3|5929.3|5935.4|5929.4|5934.4|5928.4|5
1642035860000|2022-01-13 01:04:20|5934.8|5928.8|5935.8|5929.8|5935.8|5929.8|5934.8|5928.8|3
1642035870000|2022-01-13 01:04:30|5935.3|5929.3|5934.6|5928.6|5935.3|5929.3|5934.1|5928.1|0
1642035880000|2022-01-13 01:04:40|5934.3|5928.3|5933.3|5927.3|5934.3|5928.3|5933.3|5927.3|2
1642035890000|2022-01-13 01:04:50|5933.6|5927.6|5935.3|5929.3|5935.3|5929.3|5933.6|5927.6|0
1642035900000|2022-01-13 01:05:00|5935.8|5929.8|5941.6|5935.6|5941.6|5935.6|5935.8|5929.8|9
1642035910000|2022-01-13 01:05:10|5942.3|5936.3|5942.1|5936.1|5942.6|5936.6|5942.1|5936.1|0
1642035920000|2022-01-13 01:05:20|5941.8|5935.8|5941.1|5935.1|5941.8|5935.8|5941.1|5935.1|0
1642035930000|2022-01-13 01:05:30|5940.8|5934.8|5939.3|5933.3|5940.8|5934.8|5939.3|5933.3|0
1642035940000|2022-01-13 01:05:40|5938.6|5932.6|5937.8|5931.8|5938.6|5932.6|5937.8|5931.8|0
1642035950000|2022-01-13 01:05:50|5937.6|5931.6|5937.3|5931.3|5937.6|5931.6|5937.3|5931.3|0
1642035960000|2022-01-13 01:06:00|5936.3|5930.3|5935.8|5929.8|5936.3|5930.3|5935.8|5929.8|2
1642035970000|2022-01-13 01:06:10|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|0
1642035980000|2022-01-13 01:06:20|5936|5930|5935.3|5929.3|5936.8|5930.8|5935.3|5929.3|0
1642035990000|2022-01-13 01:06:30|5934.5|5928.5|5934.8|5928.8|5934.8|5928.8|5933.8|5927.8|1
1642036010000|2022-01-13 01:06:50|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|1
1642036020000|2022-01-13 01:07:00|5934.3|5928.3|5935.8|5929.8|5935.9|5929.9|5934.3|5928.3|2
1642036030000|2022-01-13 01:07:10|||||||||1
1642036060000|2022-01-13 01:07:40|5935.3|5929.3|5933.8|5927.8|5935.3|5929.3|5933.8|5927.8|1
1642036070000|2022-01-13 01:07:50|5934.1|5928.1|5934.3|5928.3|5934.3|5928.3|5934.1|5928.1|0
1642036080000|2022-01-13 01:08:00|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|0
1642036090000|2022-01-13 01:08:10|5933.9|5927.9|5935.9|5929.9|5935.9|5929.9|5933.8|5927.8|0
1642036100000|2022-01-13 01:08:20|5934.8|5928.8|5934.8|5928.8|5935.4|5929.4|5934.8|5928.8|0
1642036110000|2022-01-13 01:08:30|5934|5928|5933.3|5927.3|5934|5928|5932.8|5926.8|2
1642036120000|2022-01-13 01:08:40|5933.9|5927.9|5933.8|5927.8|5933.9|5927.9|5933.8|5927.8|2
1642036130000|2022-01-13 01:08:50|5934.1|5928.1|5933.8|5927.8|5934.1|5928.1|5933.8|5927.8|0
1642036150000|2022-01-13 01:09:10|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|0
1642036160000|2022-01-13 01:09:20|5932.9|5926.9|5932.8|5926.8|5932.9|5926.9|5932.8|5926.8|0
1642036170000|2022-01-13 01:09:30|5932.9|5926.9|5933.3|5927.3|5933.3|5927.3|5932.9|5926.9|0
1642036180000|2022-01-13 01:09:40|5932.8|5926.8|5932.8|5926.8|5933.1|5927.1|5932.3|5926.3|0
1642036190000|2022-01-13 01:09:50|5933.3|5927.3|5930.3|5924.3|5933.3|5927.3|5930.3|5924.3|4
1642036200000|2022-01-13 01:10:00|5929.9|5923.9|5929.4|5923.4|5930.4|5924.4|5929.4|5923.4|7
1642036220000|2022-01-13 01:10:20|5929.8|5923.8|5929.9|5923.9|5929.9|5923.9|5929.8|5923.8|0
1642036230000|2022-01-13 01:10:30|5929.4|5923.4|5929.8|5923.8|5929.8|5923.8|5929.4|5923.4|0
1642036240000|2022-01-13 01:10:40|5929.9|5923.9|5928.9|5922.9|5930.3|5924.3|5928.9|5922.9|1
1642036250000|2022-01-13 01:10:50|5930.3|5924.3|5929.8|5923.8|5930.3|5924.3|5929.8|5923.8|2
1642036260000|2022-01-13 01:11:00|5930.3|5924.3|5928.3|5922.3|5930.4|5924.4|5927.3|5921.3|5
1642036270000|2022-01-13 01:11:10|5926.3|5920.3|5927|5921|5927|5921|5926.3|5920.3|5
1642036280000|2022-01-13 01:11:20|5926.5|5920.5|5923.7|5917.7|5926.5|5920.5|5923.2|5917.2|9
1642036290000|2022-01-13 01:11:30|5923.4|5917.4|5923.2|5917.2|5923.7|5917.7|5922.2|5916.2|11
1642036300000|2022-01-13 01:11:40|5923.5|5917.5|5923.3|5917.3|5923.5|5917.5|5922.5|5916.5|41
1642036310000|2022-01-13 01:11:50|||||||||2
1642036330000|2022-01-13 01:12:10|||||||||3
1642036340000|2022-01-13 01:12:20|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|5923.8|5917.8|0
1642036360000|2022-01-13 01:12:40|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|2
1642036370000|2022-01-13 01:12:50|5923.8|5917.8|5924.3|5918.3|5924.3|5918.3|5923.8|5917.8|0
1642036380000|2022-01-13 01:13:00|5924.5|5918.5|5924.8|5918.8|5924.8|5918.8|5924.5|5918.5|0
1642036400000|2022-01-13 01:13:20|5924.3|5918.3|5924.8|5918.8|5924.8|5918.8|5924.3|5918.3|2
1642036420000|2022-01-13 01:13:40|5924.1|5918.1|5924.5|5918.5|5924.5|5918.5|5924.1|5918.1|0
1642036440000|2022-01-13 01:14:00|5924.8|5918.8|5924.5|5918.5|5924.8|5918.8|5924.5|5918.5|0
1642036450000|2022-01-13 01:14:10|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|1
1642036460000|2022-01-13 01:14:20|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1642036490000|2022-01-13 01:14:50|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|1
1642036500000|2022-01-13 01:15:00|5923.4|5917.4|5924.8|5918.8|5924.8|5918.8|5923.3|5917.3|5
1642036510000|2022-01-13 01:15:10|5924.3|5918.3|5924.3|5918.3|5924.8|5918.8|5924.3|5918.3|0
1642036520000|2022-01-13 01:15:20|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|0
1642036530000|2022-01-13 01:15:30|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1642036540000|2022-01-13 01:15:40|5924|5918|5923.3|5917.3|5924|5918|5923.3|5917.3|1
1642036550000|2022-01-13 01:15:50|5923|5917|5922.8|5916.8|5923|5917|5922.8|5916.8|0
1642036560000|2022-01-13 01:16:00|5922.3|5916.3|5921.3|5915.3|5922.3|5916.3|5920.8|5914.8|0
1642036570000|2022-01-13 01:16:10|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|0
1642036580000|2022-01-13 01:16:20|5920.7|5914.7|5920|5914|5920.7|5914.7|5920|5914|0
1642036590000|2022-01-13 01:16:30|5919.5|5913.5|5920|5914|5920|5914|5919.5|5913.5|3
1642036610000|2022-01-13 01:16:50|5919.8|5913.8|5921.3|5915.3|5921.3|5915.3|5919.8|5913.8|3
1642036620000|2022-01-13 01:17:00|5921|5915|5920.8|5914.8|5921|5915|5920.8|5914.8|0
1642036630000|2022-01-13 01:17:10|5921|5915|5921.8|5915.8|5921.8|5915.8|5921|5915|1
1642036640000|2022-01-13 01:17:20|5921.3|5915.3|5920.3|5914.3|5921.3|5915.3|5920.3|5914.3|0
1642036650000|2022-01-13 01:17:30|5920.5|5914.5|5920.8|5914.8|5920.8|5914.8|5920.5|5914.5|0
1642036660000|2022-01-13 01:17:40|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1642036670000|2022-01-13 01:17:50|5921|5915|5922.8|5916.8|5922.8|5916.8|5921|5915|4
1642036680000|2022-01-13 01:18:00|5922.4|5916.4|5921.6|5915.6|5922.8|5916.8|5921.6|5915.6|7
1642036690000|2022-01-13 01:18:10|5921.3|5915.3|5922.8|5916.8|5922.8|5916.8|5921.3|5915.3|2
1642036700000|2022-01-13 01:18:20|||||||||1
1642036720000|2022-01-13 01:18:40|5922.5|5916.5|5922.3|5916.3|5922.5|5916.5|5922.3|5916.3|0
1642036730000|2022-01-13 01:18:50|5921.6|5915.6|5920.8|5914.8|5921.6|5915.6|5920.8|5914.8|0
1642036740000|2022-01-13 01:19:00|5919.8|5913.8|5919.8|5913.8|5920.3|5914.3|5919.3|5913.3|4
1642036760000|2022-01-13 01:19:20|5919.5|5913.5|5919|5913|5919.5|5913.5|5919|5913|1
1642036770000|2022-01-13 01:19:30|5918|5912|5916.9|5910.9|5918|5912|5916.1|5910.1|4
1642036780000|2022-01-13 01:19:40|5917.2|5911.2|5916.2|5910.2|5917.2|5911.2|5916.2|5910.2|1
1642036790000|2022-01-13 01:19:50|5916.1|5910.1|5915.7|5909.7|5916.1|5910.1|5915.7|5909.7|0
1642036800000|2022-01-13 01:20:00|5915.6|5909.6|5915.1|5909.1|5915.6|5909.6|5913.5|5907.5|8
1642036810000|2022-01-13 01:20:10|5915.6|5909.6|5915|5909|5915.6|5909.6|5913.6|5907.6|5
1642036820000|2022-01-13 01:20:20|5914.6|5908.6|5913.6|5907.6|5914.6|5908.6|5913.6|5907.6|5
1642036830000|2022-01-13 01:20:30|5912.8|5906.8|5912.5|5906.5|5912.8|5906.8|5912.5|5906.5|2
1642036840000|2022-01-13 01:20:40|5913|5907|5912.6|5906.6|5913|5907|5912.6|5906.6|15
1642036850000|2022-01-13 01:20:50|5912|5906|5911.6|5905.6|5912.6|5906.6|5911.6|5905.6|4
1642036860000|2022-01-13 01:21:00|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1642036870000|2022-01-13 01:21:10|5911.7|5905.7|5906.6|5900.6|5911.7|5905.7|5906.6|5900.6|11
1642036880000|2022-01-13 01:21:20|5906.1|5900.1|5908.1|5902.1|5908.1|5902.1|5906.1|5900.1|6
1642036890000|2022-01-13 01:21:30|5908.5|5902.5|5908.6|5902.6|5909|5903|5908.5|5902.5|0
1642036900000|2022-01-13 01:21:40|5908.1|5902.1|5908|5902|5909.1|5903.1|5908|5902|2
1642036910000|2022-01-13 01:21:50|5907.7|5901.7|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|0
1642036920000|2022-01-13 01:22:00|5908.1|5902.1|5909|5903|5909|5903|5907.6|5901.6|1
1642036930000|2022-01-13 01:22:10|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1642036940000|2022-01-13 01:22:20|5910.1|5904.1|5911.1|5905.1|5911.1|5905.1|5910.1|5904.1|2
1642036950000|2022-01-13 01:22:30|5911.6|5905.6|5910.1|5904.1|5911.6|5905.6|5910.1|5904.1|1
1642036990000|2022-01-13 01:23:10|5910.5|5904.5|5911.6|5905.6|5911.6|5905.6|5910.5|5904.5|2
1642037010000|2022-01-13 01:23:30|5911.5|5905.5|5911.1|5905.1|5911.5|5905.5|5911.1|5905.1|3
1642037020000|2022-01-13 01:23:40|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1642037030000|2022-01-13 01:23:50|5912.1|5906.1|5911.1|5905.1|5912.1|5906.1|5911.1|5905.1|1
1642037040000|2022-01-13 01:24:00|5911.6|5905.6|5913.5|5907.5|5913.5|5907.5|5911.5|5905.5|13
1642037050000|2022-01-13 01:24:10|5913.1|5907.1|5913.5|5907.5|5913.5|5907.5|5913.1|5907.1|1
1642037060000|2022-01-13 01:24:20|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|0
1642037070000|2022-01-13 01:24:30|5912.2|5906.2|5912.1|5906.1|5912.2|5906.2|5912.1|5906.1|0
1642037090000|2022-01-13 01:24:50|5912.5|5906.5|5913.1|5907.1|5913.1|5907.1|5912.5|5906.5|0
1642037100000|2022-01-13 01:25:00|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1642037110000|2022-01-13 01:25:10|5913|5907|5913.6|5907.6|5913.6|5907.6|5913|5907|0
1642037120000|2022-01-13 01:25:20|5914.5|5908.5|5913|5907|5914.5|5908.5|5912.1|5906.1|4
1642037140000|2022-01-13 01:25:40|5912.6|5906.6|5912.1|5906.1|5912.6|5906.6|5912.1|5906.1|1
1642037160000|2022-01-13 01:26:00|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|0
1642037180000|2022-01-13 01:26:20|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|2
1642037190000|2022-01-13 01:26:30|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1642037200000|2022-01-13 01:26:40|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|1
1642037220000|2022-01-13 01:27:00|5914.1|5908.1|5911.1|5905.1|5914.1|5908.1|5911.1|5905.1|4
1642037230000|2022-01-13 01:27:10|5911.6|5905.6|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|0
1642037240000|2022-01-13 01:27:20|5911.7|5905.7|5911.6|5905.6|5911.7|5905.7|5911.6|5905.6|0
1642037250000|2022-01-13 01:27:30|5912|5906|5912.1|5906.1|5912.1|5906.1|5912|5906|0
1642037260000|2022-01-13 01:27:40|5912.8|5906.8|5913.6|5907.6|5913.6|5907.6|5912.8|5906.8|1
1642037280000|2022-01-13 01:28:00|5914.1|5908.1|5913.6|5907.6|5914.1|5908.1|5913.6|5907.6|0
1642037310000|2022-01-13 01:28:30|5914.5|5908.5|5916|5910|5917|5911|5914.5|5908.5|4
1642037320000|2022-01-13 01:28:40|5915.7|5909.7|5915.6|5909.6|5915.7|5909.7|5915.6|5909.6|0
1642037330000|2022-01-13 01:28:50|5916.1|5910.1|5915.6|5909.6|5916.1|5910.1|5915.1|5909.1|0
1642037340000|2022-01-13 01:29:00|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|0
1642037350000|2022-01-13 01:29:10|5916|5910|5916.1|5910.1|5916.1|5910.1|5915.7|5909.7|0
1642037380000|2022-01-13 01:29:40|5916.5|5910.5|5916.6|5910.6|5916.6|5910.6|5916.5|5910.5|0
1642037390000|2022-01-13 01:29:50|5917|5911|5917.1|5911.1|5917.1|5911.1|5917|5911|0
1642037410000|2022-01-13 01:30:10|5916.7|5910.7|5916.6|5910.6|5916.7|5910.7|5916.6|5910.6|0
1642037420000|2022-01-13 01:30:20|5916.2|5910.2|5916.1|5910.1|5916.2|5910.2|5916.1|5910.1|0
1642037460000|2022-01-13 01:31:00|5916.5|5910.5|5915.2|5909.2|5916.5|5910.5|5915.2|5909.2|1
1642037480000|2022-01-13 01:31:20|5915.6|5909.6|5915.2|5909.2|5915.6|5909.6|5915.2|5909.2|0
1642037490000|2022-01-13 01:31:30|5915.6|5909.6|5915.2|5909.2|5915.6|5909.6|5915.2|5909.2|0
1642037500000|2022-01-13 01:31:40|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.2|5909.2|0
1642037510000|2022-01-13 01:31:50|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1642037520000|2022-01-13 01:32:00|5915.6|5909.6|5915.6|5909.6|5915.6|5909.6|5915.2|5909.2|0
1642037530000|2022-01-13 01:32:10|5916|5910|5916|5910|5916|5910|5916|5910|0
1642037540000|2022-01-13 01:32:20|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|5916.1|5910.1|0
1642037590000|2022-01-13 01:33:10|5915.7|5909.7|5917.6|5911.6|5917.7|5911.7|5915.2|5909.2|17
1642037600000|2022-01-13 01:33:20|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|2
1642037610000|2022-01-13 01:33:30|5920.7|5914.7|5920.2|5914.2|5920.7|5914.7|5920.2|5914.2|0
1642037620000|2022-01-13 01:33:40|5919.5|5913.5|5919.1|5913.1|5919.6|5913.6|5919.1|5913.1|2
1642037630000|2022-01-13 01:33:50|5919.5|5913.5|5918.1|5912.1|5919.5|5913.5|5918.1|5912.1|3
1642037640000|2022-01-13 01:34:00|5917.7|5911.7|5916.1|5910.1|5917.7|5911.7|5916|5910|2
1642037650000|2022-01-13 01:34:10|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|2
1642037660000|2022-01-13 01:34:20|5916.5|5910.5|5916.1|5910.1|5916.5|5910.5|5916.1|5910.1|0
1642037670000|2022-01-13 01:34:30|5915.7|5909.7|5916.1|5910.1|5916.1|5910.1|5915.2|5909.2|0
1642037690000|2022-01-13 01:34:50|5916.6|5910.6|5917|5911|5917.1|5911.1|5916.6|5910.6|1
1642037700000|2022-01-13 01:35:00|5917.1|5911.1|5914.7|5908.7|5917.6|5911.6|5914.7|5908.7|4
1642037710000|2022-01-13 01:35:10|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|5915.2|5909.2|0
1642037720000|2022-01-13 01:35:20|5913.5|5907.5|5913.9|5907.9|5913.9|5907.9|5913.5|5907.5|1
1642037730000|2022-01-13 01:35:30|5913.7|5907.7|5911.6|5905.6|5913.7|5907.7|5911.1|5905.1|2
1642037740000|2022-01-13 01:35:40|5911.2|5905.2|5911.1|5905.1|5911.2|5905.2|5910.1|5904.1|1
1642037750000|2022-01-13 01:35:50|5911.6|5905.6|5911.1|5905.1|5911.6|5905.6|5911.1|5905.1|1
1642037760000|2022-01-13 01:36:00|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|0
1642037770000|2022-01-13 01:36:10|5911.1|5905.1|5911|5905|5911.1|5905.1|5911|5905|1
1642037790000|2022-01-13 01:36:30|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5910.7|5904.7|0
1642037800000|2022-01-13 01:36:40|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5
1642037810000|2022-01-13 01:36:50|5910.1|5904.1|5910.6|5904.6|5910.6|5904.6|5909.6|5903.6|1
1642037830000|2022-01-13 01:37:10|5911.1|5905.1|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|0
1642037840000|2022-01-13 01:37:20|5910.8|5904.8|5910.2|5904.2|5910.8|5904.8|5910.2|5904.2|4
1642037850000|2022-01-13 01:37:30|5909.7|5903.7|5910.6|5904.6|5910.7|5904.7|5909.7|5903.7|1
1642037880000|2022-01-13 01:38:00|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1642037890000|2022-01-13 01:38:10|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1642037900000|2022-01-13 01:38:20|5909.6|5903.6|5910.7|5904.7|5910.7|5904.7|5909.6|5903.6|0
1642037910000|2022-01-13 01:38:30|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|5910.2|5904.2|0
1642037920000|2022-01-13 01:38:40|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|5910.7|5904.7|1
1642037930000|2022-01-13 01:38:50|5911.5|5905.5|5911.6|5905.6|5911.6|5905.6|5911.5|5905.5|0
1642037940000|2022-01-13 01:39:00|5909.7|5903.7|5909.1|5903.1|5910.2|5904.2|5909.1|5903.1|6
1642037950000|2022-01-13 01:39:10|5909.2|5903.2|5909.7|5903.7|5909.7|5903.7|5909.2|5903.2|0
1642037960000|2022-01-13 01:39:20|5909.4|5903.4|5909.7|5903.7|5909.7|5903.7|5909.1|5903.1|1
1642037980000|2022-01-13 01:39:40|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1642037990000|2022-01-13 01:39:50|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|5908.4|5902.4|0
1642038000000|2022-01-13 01:40:00|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|0
1642038050000|2022-01-13 01:40:50|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|1
1642038060000|2022-01-13 01:41:00|||||||||2
1642038070000|2022-01-13 01:41:10|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|1
1642038090000|2022-01-13 01:41:30|5908|5902|5907.7|5901.7|5908.1|5902.1|5907.7|5901.7|0
1642038100000|2022-01-13 01:41:40|5907.6|5901.6|5907.1|5901.1|5907.7|5901.7|5907.1|5901.1|0
1642038110000|2022-01-13 01:41:50|5907.2|5901.2|5908.1|5902.1|5908.1|5902.1|5907.2|5901.2|0
1642038120000|2022-01-13 01:42:00|5907.7|5901.7|5910.6|5904.6|5911.1|5905.1|5907.6|5901.6|6
1642038130000|2022-01-13 01:42:10|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|0
1642038180000|2022-01-13 01:43:00|5910.2|5904.2|5910.6|5904.6|5910.6|5904.6|5910.2|5904.2|0
1642038190000|2022-01-13 01:43:10|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|5911.1|5905.1|0
1642038210000|2022-01-13 01:43:30|5910.3|5904.3|5908.7|5902.7|5910.3|5904.3|5908|5902|1
1642038220000|2022-01-13 01:43:40|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|0
1642038230000|2022-01-13 01:43:50|5909.5|5903.5|5910.6|5904.6|5910.6|5904.6|5909.5|5903.5|0
1642038260000|2022-01-13 01:44:20|5910|5904|5909.2|5903.2|5910|5904|5909.2|5903.2|0
1642038280000|2022-01-13 01:44:40|5909.6|5903.6|5909.7|5903.7|5909.7|5903.7|5909.6|5903.6|0
1642038290000|2022-01-13 01:44:50|5910.1|5904.1|5910.6|5904.6|5910.6|5904.6|5910.1|5904.1|0
1642038300000|2022-01-13 01:45:00|5910.2|5904.2|5910.6|5904.6|5910.6|5904.6|5910.1|5904.1|0
1642038310000|2022-01-13 01:45:10|5910.1|5904.1|5909.1|5903.1|5910.6|5904.6|5909.1|5903.1|0
1642038320000|2022-01-13 01:45:20|||||||||1
1642038380000|2022-01-13 01:46:20|5909.6|5903.6|5910.6|5904.6|5910.6|5904.6|5909.6|5903.6|0
1642038400000|2022-01-13 01:46:40|||||||||1
1642038410000|2022-01-13 01:46:50|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|1
1642038420000|2022-01-13 01:47:00|5909.7|5903.7|5909.6|5903.6|5909.7|5903.7|5909.6|5903.6|0
1642038430000|2022-01-13 01:47:10|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1642038440000|2022-01-13 01:47:20|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|0
1642038450000|2022-01-13 01:47:30|5908.5|5902.5|5908.6|5902.6|5908.6|5902.6|5908.5|5902.5|0
1642038470000|2022-01-13 01:47:50|5908|5902|5907.5|5901.5|5908|5902|5907.5|5901.5|0
1642038480000|2022-01-13 01:48:00|5903.6|5897.6|5902.3|5896.3|5903.6|5897.6|5901.6|5895.6|7
1642038490000|2022-01-13 01:48:10|5903.2|5897.2|5902.6|5896.6|5903.2|5897.2|5902.1|5896.1|15
1642038500000|2022-01-13 01:48:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1642038510000|2022-01-13 01:48:30|5902.5|5896.5|5902.7|5896.7|5902.7|5896.7|5902.5|5896.5|0
1642038520000|2022-01-13 01:48:40|5904.6|5898.6|5904.9|5898.9|5904.9|5898.9|5904.4|5898.4|2
1642038550000|2022-01-13 01:49:10|5905|5899|5906.2|5900.2|5906.2|5900.2|5905|5899|0
1642038560000|2022-01-13 01:49:20|5906.1|5900.1|5906.2|5900.2|5906.2|5900.2|5905.7|5899.7|0
1642038600000|2022-01-13 01:50:00|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|5905.9|5899.9|0
1642038610000|2022-01-13 01:50:10|5905|5899|5904.4|5898.4|5905|5899|5904.4|5898.4|1
1642038630000|2022-01-13 01:50:30|5904.5|5898.5|5904.9|5898.9|5904.9|5898.9|5904.5|5898.5|0
1642038640000|2022-01-13 01:50:40|5905.4|5899.4|5906.2|5900.2|5906.2|5900.2|5905.4|5899.4|1
1642038650000|2022-01-13 01:50:50|5905.9|5899.9|5906.2|5900.2|5906.2|5900.2|5905.9|5899.9|0
1642038660000|2022-01-13 01:51:00|5908|5902|5907.4|5901.4|5908|5902|5907.4|5901.4|5
1642038670000|2022-01-13 01:51:10|5907|5901|5905.5|5899.5|5907.2|5901.2|5905.5|5899.5|2
1642038680000|2022-01-13 01:51:20|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|5905.4|5899.4|0
1642038700000|2022-01-13 01:51:40|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|3
1642038720000|2022-01-13 01:52:00|5899.9|5893.9|5900.7|5894.7|5901.2|5895.2|5899.4|5893.4|52
1642038730000|2022-01-13 01:52:10|5901.2|5895.2|5897.4|5891.4|5901.2|5895.2|5897.4|5891.4|6
1642038740000|2022-01-13 01:52:20|5896.5|5890.5|5895.9|5889.9|5897.9|5891.9|5895.9|5889.9|9
1642038750000|2022-01-13 01:52:30|5896.6|5890.6|5896.9|5890.9|5896.9|5890.9|5896.6|5890.6|0
1642038760000|2022-01-13 01:52:40|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5895.9|5889.9|2
1642038770000|2022-01-13 01:52:50|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.1|5889.1|1
1642038780000|2022-01-13 01:53:00|5895.4|5889.4|5894.4|5888.4|5895.4|5889.4|5892.9|5886.9|9
1642038790000|2022-01-13 01:53:10|5892.5|5886.5|5892.4|5886.4|5892.5|5886.5|5892.4|5886.4|7
1642038800000|2022-01-13 01:53:20|5891.9|5885.9|5891.4|5885.4|5891.9|5885.9|5891.4|5885.4|0
1642038810000|2022-01-13 01:53:30|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|0
1642038820000|2022-01-13 01:53:40|5890|5884|5889|5883|5890|5884|5889|5883|4
1642038830000|2022-01-13 01:53:50|5889.5|5883.5|5888.9|5882.9|5890.5|5884.5|5888.9|5882.9|2
1642038850000|2022-01-13 01:54:10|5889.6|5883.6|5889.9|5883.9|5889.9|5883.9|5889.6|5883.6|3
1642038860000|2022-01-13 01:54:20|5889|5883|5889.9|5883.9|5889.9|5883.9|5889|5883|3
1642038900000|2022-01-13 01:55:00|5888.9|5882.9|5889.4|5883.4|5889.4|5883.4|5888.4|5882.4|2
1642038910000|2022-01-13 01:55:10|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1642038950000|2022-01-13 01:55:50|||||||||1
1642038960000|2022-01-13 01:56:00|5889.7|5883.7|5889.2|5883.2|5889.7|5883.7|5888.9|5882.9|0
1642038970000|2022-01-13 01:56:10|5889.4|5883.4|5890|5884|5890|5884|5888.9|5882.9|2
1642038980000|2022-01-13 01:56:20|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|10
1642038990000|2022-01-13 01:56:30|5891.9|5885.9|5892.4|5886.4|5892.9|5886.9|5891.9|5885.9|2
1642039000000|2022-01-13 01:56:40|5892.2|5886.2|5892.2|5886.2|5892.7|5886.7|5892.2|5886.2|14
1642039010000|2022-01-13 01:56:50|5894.2|5888.2|5895.2|5889.2|5895.2|5889.2|5894.2|5888.2|3
1642039020000|2022-01-13 01:57:00|5895.6|5889.6|5895.2|5889.2|5896.2|5890.2|5894.9|5888.9|4
1642039030000|2022-01-13 01:57:10|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1642039040000|2022-01-13 01:57:20|5893.6|5887.6|5893.1|5887.1|5893.6|5887.6|5893.1|5887.1|1
1642039070000|2022-01-13 01:57:50|5891.7|5885.7|5893|5887|5893|5887|5891.7|5885.7|6
1642039080000|2022-01-13 01:58:00|5893.1|5887.1|5892.6|5886.6|5893.1|5887.1|5892.6|5886.6|0
1642039110000|2022-01-13 01:58:30|5893|5887|5893.1|5887.1|5893.1|5887.1|5893|5887|1
1642039120000|2022-01-13 01:58:40|5892.7|5886.7|5893.1|5887.1|5893.1|5887.1|5892.7|5886.7|0
1642039130000|2022-01-13 01:58:50|5892.7|5886.7|5895.1|5889.1|5895.1|5889.1|5892.6|5886.6|2
1642039160000|2022-01-13 01:59:20|5895.6|5889.6|5896.1|5890.1|5896.1|5890.1|5895.6|5889.6|1
1642039190000|2022-01-13 01:59:50|5895.5|5889.5|5895.1|5889.1|5895.5|5889.5|5895.1|5889.1|0
1642039200000|2022-01-13 02:00:00|5895.8|5889.8|5895.1|5889.1|5895.8|5889.8|5894.6|5888.6|14
1642039210000|2022-01-13 02:00:10|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|0
1642039300000|2022-01-13 02:01:40|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|2
1642039310000|2022-01-13 02:01:50|5891.9|5885.9|5890.4|5884.4|5891.9|5885.9|5890.4|5884.4|1
1642039320000|2022-01-13 02:02:00|5889.6|5883.6|5888.9|5882.9|5889.6|5883.6|5888.9|5882.9|5
1642039330000|2022-01-13 02:02:10|5888.5|5882.5|5886.9|5880.9|5888.5|5882.5|5886.9|5880.9|5
1642039390000|2022-01-13 02:03:10|5889.7|5883.7|5890.4|5884.4|5890.4|5884.4|5889.7|5883.7|1
1642039410000|2022-01-13 02:03:30|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|0
1642039420000|2022-01-13 02:03:40|5891.2|5885.2|5892.4|5886.4|5892.4|5886.4|5891.2|5885.2|1
1642039430000|2022-01-13 02:03:50|||||||||2
1642039440000|2022-01-13 02:04:00|5892|5886|5891.9|5885.9|5892|5886|5891.9|5885.9|0
1642039460000|2022-01-13 02:04:20|5890.9|5884.9|5890.9|5884.9|5891.4|5885.4|5890.9|5884.9|0
1642039470000|2022-01-13 02:04:30|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1642039480000|2022-01-13 02:04:40|5891|5885|5890.9|5884.9|5891|5885|5890.9|5884.9|0
1642039490000|2022-01-13 02:04:50|5890.5|5884.5|5889.9|5883.9|5890.5|5884.5|5889.4|5883.4|1
1642039500000|2022-01-13 02:05:00|5891|5885|5889.4|5883.4|5891.9|5885.9|5889.4|5883.4|10
1642039510000|2022-01-13 02:05:10|5889.7|5883.7|5889.4|5883.4|5889.9|5883.9|5889.4|5883.4|0
1642039530000|2022-01-13 02:05:30|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1642039540000|2022-01-13 02:05:40|5890.6|5884.6|5891|5885|5891|5885|5890.6|5884.6|0
1642039550000|2022-01-13 02:05:50|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|1
1642039560000|2022-01-13 02:06:00|5890.2|5884.2|5892.4|5886.4|5892.4|5886.4|5890.2|5884.2|1
1642039570000|2022-01-13 02:06:10|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|0
1642039590000|2022-01-13 02:06:30|5891.8|5885.8|5890.9|5884.9|5891.8|5885.8|5890.9|5884.9|2
1642039610000|2022-01-13 02:06:50|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1642039640000|2022-01-13 02:07:20|5892.4|5886.4|5891.9|5885.9|5892.4|5886.4|5891.9|5885.9|0
1642039680000|2022-01-13 02:08:00|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1642039720000|2022-01-13 02:08:40|5892|5886|5892.4|5886.4|5892.9|5886.9|5892|5886|0
1642039730000|2022-01-13 02:08:50|5892|5886|5892.4|5886.4|5892.4|5886.4|5892|5886|1
1642039760000|2022-01-13 02:09:20|5893.4|5887.4|5893.9|5887.9|5893.9|5887.9|5893.4|5887.4|2
1642039770000|2022-01-13 02:09:30|5893.7|5887.7|5894.9|5888.9|5894.9|5888.9|5893.4|5887.4|2
1642039780000|2022-01-13 02:09:40|5895.2|5889.2|5895.4|5889.4|5895.4|5889.4|5895.2|5889.2|0
1642039800000|2022-01-13 02:10:00|5895.9|5889.9|5895.4|5889.4|5895.9|5889.9|5895.4|5889.4|0
1642039810000|2022-01-13 02:10:10|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|0
1642039840000|2022-01-13 02:10:40|5895.2|5889.2|5895.4|5889.4|5895.4|5889.4|5895.2|5889.2|0
1642039850000|2022-01-13 02:10:50|5894.7|5888.7|5894.4|5888.4|5894.7|5888.7|5894.4|5888.4|0
1642039860000|2022-01-13 02:11:00|5895.4|5889.4|5894.9|5888.9|5895.4|5889.4|5894.9|5888.9|2
1642039910000|2022-01-13 02:11:50|5895.4|5889.4|5894.9|5888.9|5895.4|5889.4|5894.9|5888.9|1
1642039930000|2022-01-13 02:12:10|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1642039950000|2022-01-13 02:12:30|5895.9|5889.9|5897.2|5891.2|5897.2|5891.2|5895.9|5889.9|1
1642039960000|2022-01-13 02:12:40|5897.5|5891.5|5897.4|5891.4|5897.5|5891.5|5897.4|5891.4|0
1642039980000|2022-01-13 02:13:00|5897.7|5891.7|5898.4|5892.4|5899.4|5893.4|5897.7|5891.7|2
1642039990000|2022-01-13 02:13:10|5899.1|5893.1|5897.9|5891.9|5899.1|5893.1|5897.9|5891.9|1
1642040000000|2022-01-13 02:13:20|5898.4|5892.4|5898.9|5892.9|5898.9|5892.9|5898.4|5892.4|0
1642040010000|2022-01-13 02:13:30|5898.5|5892.5|5898.4|5892.4|5898.5|5892.5|5897.9|5891.9|0
1642040030000|2022-01-13 02:13:50|5898.9|5892.9|5898.5|5892.5|5898.9|5892.9|5898.5|5892.5|0
1642040040000|2022-01-13 02:14:00|5898.4|5892.4|5898.9|5892.9|5898.9|5892.9|5898.4|5892.4|0
1642040050000|2022-01-13 02:14:10|5899.4|5893.4|5901.4|5895.4|5901.7|5895.7|5899.4|5893.4|2
1642040060000|2022-01-13 02:14:20|5900.4|5894.4|5901.2|5895.2|5901.2|5895.2|5900.4|5894.4|1
1642040070000|2022-01-13 02:14:30|5901.4|5895.4|5901.4|5895.4|5901.9|5895.9|5900.4|5894.4|0
1642040080000|2022-01-13 02:14:40|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|1
1642040090000|2022-01-13 02:14:50|5900|5894|5900.4|5894.4|5900.4|5894.4|5899.9|5893.9|0
1642040100000|2022-01-13 02:15:00|5900|5894|5900.2|5894.2|5900.4|5894.4|5899.9|5893.9|0
1642040110000|2022-01-13 02:15:10|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|0
1642040130000|2022-01-13 02:15:30|5900|5894|5900.2|5894.2|5900.2|5894.2|5899.9|5893.9|0
1642040140000|2022-01-13 02:15:40|5900.4|5894.4|5899.9|5893.9|5900.4|5894.4|5899.9|5893.9|0
1642040160000|2022-01-13 02:16:00|5899.4|5893.4|5898.9|5892.9|5899.7|5893.7|5898.9|5892.9|1
1642040210000|2022-01-13 02:16:50|5899.9|5893.9|5900.4|5894.4|5900.4|5894.4|5899.9|5893.9|1
1642040240000|2022-01-13 02:17:20|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|0
1642040260000|2022-01-13 02:17:40|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|5900.4|5894.4|1
1642040280000|2022-01-13 02:18:00|5899.9|5893.9|5899.5|5893.5|5899.9|5893.9|5899.5|5893.5|0
1642040290000|2022-01-13 02:18:10|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1642040320000|2022-01-13 02:18:40|5899.7|5893.7|5899|5893|5899.7|5893.7|5899|5893|0
1642040330000|2022-01-13 02:18:50|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|0
1642040350000|2022-01-13 02:19:10|5899.4|5893.4|5898.4|5892.4|5899.4|5893.4|5898.4|5892.4|1
1642040400000|2022-01-13 02:20:00|5898.5|5892.5|5898.9|5892.9|5899.4|5893.4|5898.5|5892.5|0
1642040430000|2022-01-13 02:20:30|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1642040440000|2022-01-13 02:20:40|5898.7|5892.7|5898.9|5892.9|5898.9|5892.9|5898.7|5892.7|0
1642040490000|2022-01-13 02:21:30|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|0
1642040520000|2022-01-13 02:22:00|5897.5|5891.5|5896.4|5890.4|5897.5|5891.5|5896.4|5890.4|1
1642040530000|2022-01-13 02:22:10|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|1
1642040540000|2022-01-13 02:22:20|5897.5|5891.5|5897.4|5891.4|5897.9|5891.9|5897.4|5891.4|0
1642040550000|2022-01-13 02:22:30|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|1
1642040560000|2022-01-13 02:22:40|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1642040600000|2022-01-13 02:23:20|5897|5891|5896.5|5890.5|5897|5891|5896.5|5890.5|0
1642040630000|2022-01-13 02:23:50|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1642040640000|2022-01-13 02:24:00|5896.5|5890.5|5896.5|5890.5|5896.9|5890.9|5896.5|5890.5|0
1642040670000|2022-01-13 02:24:30|5896.9|5890.9|5897.4|5891.4|5897.4|5891.4|5896.9|5890.9|0
1642040680000|2022-01-13 02:24:40|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1642040700000|2022-01-13 02:25:00|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|1
1642040730000|2022-01-13 02:25:30|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1642040770000|2022-01-13 02:26:10|5898.2|5892.2|5896.9|5890.9|5898.2|5892.2|5896.9|5890.9|1
1642040780000|2022-01-13 02:26:20|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1642040800000|2022-01-13 02:26:40|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1642040810000|2022-01-13 02:26:50|5896.5|5890.5|5896.9|5890.9|5896.9|5890.9|5896.5|5890.5|0
1642040820000|2022-01-13 02:27:00|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1642040850000|2022-01-13 02:27:30|5896|5890|5896|5890|5896|5890|5896|5890|0
1642040860000|2022-01-13 02:27:40|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1642040890000|2022-01-13 02:28:10|5896|5890|5896|5890|5896|5890|5896|5890|0
1642040920000|2022-01-13 02:28:40|5896.4|5890.4|5896|5890|5896.4|5890.4|5896|5890|0
1642040930000|2022-01-13 02:28:50|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1642040940000|2022-01-13 02:29:00|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|1
1642041000000|2022-01-13 02:30:00|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1642041010000|2022-01-13 02:30:10|5896.4|5890.4|5896.9|5890.9|5896.9|5890.9|5896|5890|2
1642041020000|2022-01-13 02:30:20|5896.5|5890.5|5896.9|5890.9|5896.9|5890.9|5896.5|5890.5|1
1642041030000|2022-01-13 02:30:30|5896.5|5890.5|5896|5890|5896.5|5890.5|5896|5890|0
1642041040000|2022-01-13 02:30:40|5896.4|5890.4|5896.9|5890.9|5896.9|5890.9|5896.4|5890.4|2
1642041050000|2022-01-13 02:30:50|5897.2|5891.2|5896.5|5890.5|5897.4|5891.4|5896.5|5890.5|0
1642041060000|2022-01-13 02:31:00|5896.1|5890.1|5897.9|5891.9|5897.9|5891.9|5896.1|5890.1|1
1642041070000|2022-01-13 02:31:10|5898.4|5892.4|5898.4|5892.4|5899.4|5893.4|5898.4|5892.4|1
1642041080000|2022-01-13 02:31:20|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|0
1642041090000|2022-01-13 02:31:30|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|0
1642041100000|2022-01-13 02:31:40|5899.7|5893.7|5899|5893|5899.7|5893.7|5899|5893|0
1642041120000|2022-01-13 02:32:00|5898.9|5892.9|5899.2|5893.2|5899.2|5893.2|5898.9|5892.9|0
1642041130000|2022-01-13 02:32:10|5898.9|5892.9|5896|5890|5898.9|5892.9|5896|5890|2
1642041140000|2022-01-13 02:32:20|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1642041180000|2022-01-13 02:33:00|5896.9|5890.9|5899.2|5893.2|5899.2|5893.2|5896.9|5890.9|2
1642041210000|2022-01-13 02:33:30|5898.9|5892.9|5898.4|5892.4|5899.6|5893.6|5898.4|5892.4|1
1642041230000|2022-01-13 02:33:50|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1642041280000|2022-01-13 02:34:40|5899.1|5893.1|5898.4|5892.4|5899.1|5893.1|5898.4|5892.4|0
1642041290000|2022-01-13 02:34:50|5898.7|5892.7|5899.2|5893.2|5899.2|5893.2|5898.7|5892.7|0
1642041300000|2022-01-13 02:35:00|5898.9|5892.9|5896.5|5890.5|5898.9|5892.9|5896.5|5890.5|1
1642041310000|2022-01-13 02:35:10|5893.5|5887.5|5892.4|5886.4|5893.5|5887.5|5892.4|5886.4|3
1642041320000|2022-01-13 02:35:20|5891.9|5885.9|5891.4|5885.4|5891.9|5885.9|5891.2|5885.2|0
1642041330000|2022-01-13 02:35:30|5890.6|5884.6|5891.4|5885.4|5891.4|5885.4|5890.6|5884.6|2
1642041340000|2022-01-13 02:35:40|5891|5885|5892.4|5886.4|5892.4|5886.4|5891|5885|1
1642041350000|2022-01-13 02:35:50|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892|5886|0
1642041360000|2022-01-13 02:36:00|5892|5886|5892.5|5886.5|5892.5|5886.5|5892|5886|1
1642041370000|2022-01-13 02:36:10|5893|5887|5891.4|5885.4|5893|5887|5891.4|5885.4|0
1642041380000|2022-01-13 02:36:20|5891|5885|5891.4|5885.4|5891.4|5885.4|5890.9|5884.9|0
1642041390000|2022-01-13 02:36:30|5890.9|5884.9|5892.4|5886.4|5892.4|5886.4|5890.9|5884.9|3
1642041400000|2022-01-13 02:36:40|5891.6|5885.6|5891.4|5885.4|5891.6|5885.6|5891.4|5885.4|0
1642041410000|2022-01-13 02:36:50|5891.7|5885.7|5894.9|5888.9|5894.9|5888.9|5891.7|5885.7|1
1642041420000|2022-01-13 02:37:00|5894|5888|5893.9|5887.9|5894|5888|5893.9|5887.9|0
1642041430000|2022-01-13 02:37:10|5893.7|5887.7|5892.9|5886.9|5893.7|5887.7|5892.9|5886.9|1
1642041450000|2022-01-13 02:37:30|5893.2|5887.2|5893.4|5887.4|5893.4|5887.4|5893.2|5887.2|0
1642041470000|2022-01-13 02:37:50|5893|5887|5892.9|5886.9|5893|5887|5892.9|5886.9|0
1642041480000|2022-01-13 02:38:00|5893.4|5887.4|5892.9|5886.9|5893.4|5887.4|5892.9|5886.9|0
1642041490000|2022-01-13 02:38:10|5891.4|5885.4|5893.1|5887.1|5893.1|5887.1|5891.4|5885.4|5
1642041500000|2022-01-13 02:38:20|5892.4|5886.4|5893.4|5887.4|5893.4|5887.4|5892.4|5886.4|1
1642041510000|2022-01-13 02:38:30|5893.7|5887.7|5893.9|5887.9|5894.4|5888.4|5893.7|5887.7|0
1642041520000|2022-01-13 02:38:40|5894.2|5888.2|5893.9|5887.9|5894.4|5888.4|5893.4|5887.4|1
1642041530000|2022-01-13 02:38:50|5893.5|5887.5|5893.4|5887.4|5893.5|5887.5|5893.4|5887.4|0
1642041540000|2022-01-13 02:39:00|5893.5|5887.5|5893.9|5887.9|5893.9|5887.9|5893.4|5887.4|0
1642041560000|2022-01-13 02:39:20|5893.5|5887.5|5893.9|5887.9|5893.9|5887.9|5893.4|5887.4|0
1642041580000|2022-01-13 02:39:40|5893.5|5887.5|5893.4|5887.4|5893.5|5887.5|5893.4|5887.4|0
1642041590000|2022-01-13 02:39:50|5893|5887|5892.9|5886.9|5893|5887|5892.9|5886.9|1
1642041600000|2022-01-13 02:40:00|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|0
1642041610000|2022-01-13 02:40:10|5893.2|5887.2|5892.5|5886.5|5893.2|5887.2|5891.9|5885.9|2
1642041630000|2022-01-13 02:40:30|5892.4|5886.4|5892.4|5886.4|5892.7|5886.7|5892.4|5886.4|0
1642041650000|2022-01-13 02:40:50|5892.7|5886.7|5893.4|5887.4|5893.4|5887.4|5892.7|5886.7|0
1642041660000|2022-01-13 02:41:00|5893|5887|5892.4|5886.4|5893|5887|5892.4|5886.4|0
1642041670000|2022-01-13 02:41:10|5891.9|5885.9|5889.4|5883.4|5891.9|5885.9|5889.4|5883.4|4
1642041680000|2022-01-13 02:41:20|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1642041690000|2022-01-13 02:41:30|5888.4|5882.4|5887.4|5881.4|5888.4|5882.4|5887.4|5881.4|3
1642041700000|2022-01-13 02:41:40|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|1
1642041710000|2022-01-13 02:41:50|5887.9|5881.9|5888.4|5882.4|5888.4|5882.4|5886.9|5880.9|6
1642041730000|2022-01-13 02:42:10|5888.9|5882.9|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|0
1642041750000|2022-01-13 02:42:30|5888|5882|5888.4|5882.4|5888.4|5882.4|5887.9|5881.9|0
1642041780000|2022-01-13 02:43:00|5887.9|5881.9|5888.9|5882.9|5888.9|5882.9|5887.7|5881.7|0
1642041820000|2022-01-13 02:43:40|5887.1|5881.1|5881.1|5875.1|5887.5|5881.5|5881.1|5875.1|6
1642041830000|2022-01-13 02:43:50|5881|5875|5880.6|5874.6|5881.1|5875.1|5880.6|5874.6|1
1642041840000|2022-01-13 02:44:00|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|0
1642041860000|2022-01-13 02:44:20|5880.6|5874.6|5880.7|5874.7|5880.7|5874.7|5880.2|5874.2|3
1642041870000|2022-01-13 02:44:30|5880.6|5874.6|5881.7|5875.7|5881.7|5875.7|5880.2|5874.2|2
1642041880000|2022-01-13 02:44:40|5881.4|5875.4|5882.6|5876.6|5882.6|5876.6|5881.4|5875.4|1
1642041890000|2022-01-13 02:44:50|5883.1|5877.1|5885|5879|5885|5879|5883.1|5877.1|3
1642041900000|2022-01-13 02:45:00|5885.5|5879.5|5885.6|5879.6|5885.6|5879.6|5885.5|5879.5|1
1642041910000|2022-01-13 02:45:10|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|1
1642041920000|2022-01-13 02:45:20|5883.9|5877.9|5883.7|5877.7|5883.9|5877.9|5883.7|5877.7|0
1642041930000|2022-01-13 02:45:30|5883.4|5877.4|5883.2|5877.2|5883.4|5877.4|5883.2|5877.2|0
1642041940000|2022-01-13 02:45:40|5883.4|5877.4|5884.2|5878.2|5884.2|5878.2|5883.4|5877.4|1
1642041950000|2022-01-13 02:45:50|5883.9|5877.9|5883.7|5877.7|5884.2|5878.2|5883.7|5877.7|0
1642041960000|2022-01-13 02:46:00|5886|5880|5886.9|5880.9|5886.9|5880.9|5886|5880|1
1642041970000|2022-01-13 02:46:10|5886.2|5880.2|5887.7|5881.7|5887.7|5881.7|5886.2|5880.2|1
1642041980000|2022-01-13 02:46:20|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|0
1642041990000|2022-01-13 02:46:30|5888.4|5882.4|5888.7|5882.7|5889.1|5883.1|5888.4|5882.4|0
1642042000000|2022-01-13 02:46:40|5889.1|5883.1|5890|5884|5890.1|5884.1|5889.1|5883.1|0
1642042010000|2022-01-13 02:46:50|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|1
1642042020000|2022-01-13 02:47:00|5889.7|5883.7|5888.1|5882.1|5889.7|5883.7|5887.7|5881.7|1
1642042030000|2022-01-13 02:47:10|5888|5882|5889|5883|5889|5883|5888|5882|1
1642042040000|2022-01-13 02:47:20|5889.5|5883.5|5889.6|5883.6|5889.6|5883.6|5889.5|5883.5|0
1642042050000|2022-01-13 02:47:30|5889.5|5883.5|5889.6|5883.6|5889.6|5883.6|5889.5|5883.5|0
1642042070000|2022-01-13 02:47:50|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|1
1642042090000|2022-01-13 02:48:10|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1642042110000|2022-01-13 02:48:30|5886.7|5880.7|5885.9|5879.9|5886.7|5880.7|5885.9|5879.9|0
1642042120000|2022-01-13 02:48:40|5886.2|5880.2|5886.2|5880.2|5886.6|5880.6|5886.2|5880.2|1
1642042130000|2022-01-13 02:48:50|5886.9|5880.9|5887.2|5881.2|5887.2|5881.2|5886.9|5880.9|1
1642042170000|2022-01-13 02:49:30|5889.1|5883.1|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|1
1642042180000|2022-01-13 02:49:40|5890|5884|5890.1|5884.1|5890.1|5884.1|5890|5884|0
1642042240000|2022-01-13 02:50:40|5889.8|5883.8|5886.9|5880.9|5889.8|5883.8|5886.9|5880.9|5
1642042250000|2022-01-13 02:50:50|5887.4|5881.4|5886.9|5880.9|5887.9|5881.9|5886.9|5880.9|0
1642042260000|2022-01-13 02:51:00|5887.2|5881.2|5887.7|5881.7|5887.7|5881.7|5887.2|5881.2|0
1642042310000|2022-01-13 02:51:50|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|1
1642042330000|2022-01-13 02:52:10|5889.6|5883.6|5890.7|5884.7|5890.7|5884.7|5889.6|5883.6|2
1642042370000|2022-01-13 02:52:50|5893.7|5887.7|5895.6|5889.6|5895.6|5889.6|5893.2|5887.2|6
1642042380000|2022-01-13 02:53:00|5895.7|5889.7|5895.4|5889.4|5896|5890|5895.4|5889.4|0
1642042390000|2022-01-13 02:53:10|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|1
1642042400000|2022-01-13 02:53:20|5895.4|5889.4|5894.6|5888.6|5895.4|5889.4|5894.6|5888.6|1
1642042420000|2022-01-13 02:53:40|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.5|5887.5|3
1642042430000|2022-01-13 02:53:50|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1642042440000|2022-01-13 02:54:00|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1642042450000|2022-01-13 02:54:10|||||||||1
1642042480000|2022-01-13 02:54:40|5894.1|5888.1|5893.6|5887.6|5894.1|5888.1|5893.6|5887.6|0
1642042490000|2022-01-13 02:54:50|5894.1|5888.1|5894.6|5888.6|5895.1|5889.1|5894.1|5888.1|0
1642042510000|2022-01-13 02:55:10|5895.1|5889.1|5894.6|5888.6|5895.1|5889.1|5894.6|5888.6|0
1642042520000|2022-01-13 02:55:20|5896|5890|5896.2|5890.2|5896.2|5890.2|5896|5890|6
1642042530000|2022-01-13 02:55:30|5895.9|5889.9|5895.6|5889.6|5895.9|5889.9|5895.6|5889.6|0
1642042540000|2022-01-13 02:55:40|5895.7|5889.7|5896|5890|5896|5890|5895.7|5889.7|0
1642042550000|2022-01-13 02:55:50|5897.2|5891.2|5897.7|5891.7|5897.7|5891.7|5897.2|5891.2|0
1642042560000|2022-01-13 02:56:00|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1642042570000|2022-01-13 02:56:10|5896.4|5890.4|5896.4|5890.4|5897.2|5891.2|5896.4|5890.4|0
1642042580000|2022-01-13 02:56:20|5896|5890|5895.7|5889.7|5896|5890|5895.7|5889.7|0
1642042590000|2022-01-13 02:56:30|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|4
1642042600000|2022-01-13 02:56:40|5893.2|5887.2|5892.2|5886.2|5893.2|5887.2|5892.2|5886.2|1
1642042610000|2022-01-13 02:56:50|5890.2|5884.2|5889.7|5883.7|5890.2|5884.2|5889.7|5883.7|2
1642042620000|2022-01-13 02:57:00|5890.2|5884.2|5891.5|5885.5|5891.5|5885.5|5890.2|5884.2|0
1642042640000|2022-01-13 02:57:20|5892|5886|5892|5886|5892|5886|5892|5886|0
1642042650000|2022-01-13 02:57:30|5893|5887|5893.5|5887.5|5893.5|5887.5|5893|5887|1
1642042660000|2022-01-13 02:57:40|5893.2|5887.2|5889.7|5883.7|5893.2|5887.2|5889.7|5883.7|3
1642042670000|2022-01-13 02:57:50|5890.1|5884.1|5887.1|5881.1|5890.1|5884.1|5887.1|5881.1|2
1642042680000|2022-01-13 02:58:00|5887.5|5881.5|5888.7|5882.7|5888.7|5882.7|5887.5|5881.5|0
1642042700000|2022-01-13 02:58:20|5888.4|5882.4|5889.9|5883.9|5889.9|5883.9|5888.2|5882.2|1
1642042710000|2022-01-13 02:58:30|5890.2|5884.2|5890.4|5884.4|5890.4|5884.4|5890.2|5884.2|0
1642042720000|2022-01-13 02:58:40|5890.5|5884.5|5888.7|5882.7|5890.5|5884.5|5888.1|5882.1|0
1642042730000|2022-01-13 02:58:50|5888.4|5882.4|5887.7|5881.7|5888.4|5882.4|5887.7|5881.7|0
1642042740000|2022-01-13 02:59:00|5888.1|5882.1|5888.2|5882.2|5888.2|5882.2|5888.1|5882.1|0
1642042760000|2022-01-13 02:59:20|5888.1|5882.1|5888.7|5882.7|5888.7|5882.7|5888.1|5882.1|0
1642042770000|2022-01-13 02:59:30|5888.2|5882.2|5888.4|5882.4|5888.4|5882.4|5888.2|5882.2|0
1642042800000|2022-01-13 03:00:00|5889.7|5883.7|5890.1|5884.1|5890.1|5884.1|5889.7|5883.7|2
1642042810000|2022-01-13 03:00:10|5890.2|5884.2|5889.7|5883.7|5890.2|5884.2|5889.7|5883.7|0
1642042820000|2022-01-13 03:00:20|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1642042830000|2022-01-13 03:00:30|5889.2|5883.2|5888.9|5882.9|5889.7|5883.7|5888.9|5882.9|0
1642042840000|2022-01-13 03:00:40|5889.2|5883.2|5888.9|5882.9|5889.2|5883.2|5888.9|5882.9|0
1642042850000|2022-01-13 03:00:50|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1642042860000|2022-01-13 03:01:00|5888.2|5882.2|5887.7|5881.7|5888.2|5882.2|5887.7|5881.7|0
1642042870000|2022-01-13 03:01:10|5887.9|5881.9|5888.2|5882.2|5888.2|5882.2|5887.9|5881.9|0
1642042900000|2022-01-13 03:01:40|5888.6|5882.6|5889.1|5883.1|5889.1|5883.1|5888.6|5882.6|0
1642042910000|2022-01-13 03:01:50|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1642042920000|2022-01-13 03:02:00|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|0
1642042940000|2022-01-13 03:02:20|5888.7|5882.7|5888.7|5882.7|5889.1|5883.1|5888.7|5882.7|0
1642042960000|2022-01-13 03:02:40|5888.9|5882.9|5889.7|5883.7|5889.7|5883.7|5888.9|5882.9|4
1642042970000|2022-01-13 03:02:50|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1642042980000|2022-01-13 03:03:00|5889.9|5883.9|5889.7|5883.7|5890.2|5884.2|5889.4|5883.4|0
1642042990000|2022-01-13 03:03:10|5889.2|5883.2|5890.2|5884.2|5890.2|5884.2|5889.2|5883.2|0
1642043000000|2022-01-13 03:03:20|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1642043010000|2022-01-13 03:03:30|5890.1|5884.1|5890.2|5884.2|5890.2|5884.2|5890.1|5884.1|0
1642043030000|2022-01-13 03:03:50|5889.9|5883.9|5889.7|5883.7|5889.9|5883.9|5889.4|5883.4|0
1642043040000|2022-01-13 03:04:00|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5888.4|5882.4|2
1642043050000|2022-01-13 03:04:10|5889.7|5883.7|5889.7|5883.7|5890.2|5884.2|5889.7|5883.7|0
1642043060000|2022-01-13 03:04:20|5889.4|5883.4|5889.4|5883.4|5889.7|5883.7|5889.4|5883.4|0
1642043070000|2022-01-13 03:04:30|5889.2|5883.2|5889.7|5883.7|5889.7|5883.7|5889.1|5883.1|0
1642043090000|2022-01-13 03:04:50|5890.7|5884.7|5890.2|5884.2|5890.7|5884.7|5890.2|5884.2|0
1642043100000|2022-01-13 03:05:00|5890.4|5884.4|5892.2|5886.2|5893.2|5887.2|5890.2|5884.2|2
1642043110000|2022-01-13 03:05:10|5891.9|5885.9|5892.2|5886.2|5892.2|5886.2|5891.7|5885.7|0
1642043120000|2022-01-13 03:05:20|5892.6|5886.6|5892.2|5886.2|5893.1|5887.1|5892.2|5886.2|0
1642043130000|2022-01-13 03:05:30|5892.6|5886.6|5893.7|5887.7|5893.7|5887.7|5892.6|5886.6|0
1642043140000|2022-01-13 03:05:40|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1642043150000|2022-01-13 03:05:50|5893.7|5887.7|5892.6|5886.6|5893.7|5887.7|5892.6|5886.6|0
1642043160000|2022-01-13 03:06:00|5893.2|5887.2|5893.6|5887.6|5893.6|5887.6|5892.6|5886.6|0
1642043170000|2022-01-13 03:06:10|5893.7|5887.7|5894.1|5888.1|5894.1|5888.1|5893.1|5887.1|1
1642043180000|2022-01-13 03:06:20|5894.5|5888.5|5895.2|5889.2|5895.2|5889.2|5894.5|5888.5|0
1642043190000|2022-01-13 03:06:30|5894.7|5888.7|5895.7|5889.7|5895.7|5889.7|5894.7|5888.7|0
1642043200000|2022-01-13 03:06:40|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5895.7|5889.7|1
1642043210000|2022-01-13 03:06:50|5895.9|5889.9|5896.7|5890.7|5896.7|5890.7|5895.7|5889.7|1
1642043220000|2022-01-13 03:07:00|5897.2|5891.2|5897.2|5891.2|5897.7|5891.7|5896.7|5890.7|2
1642043230000|2022-01-13 03:07:10|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|1
1642043240000|2022-01-13 03:07:20|5897.2|5891.2|5897.4|5891.4|5897.7|5891.7|5897.2|5891.2|1
1642043250000|2022-01-13 03:07:30|5897.2|5891.2|5899.5|5893.5|5899.5|5893.5|5897.2|5891.2|4
1642043260000|2022-01-13 03:07:40|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1642043270000|2022-01-13 03:07:50|5897.9|5891.9|5897.7|5891.7|5898.2|5892.2|5897.7|5891.7|2
1642043310000|2022-01-13 03:08:30|5898.1|5892.1|5897.7|5891.7|5898.1|5892.1|5897.7|5891.7|1
1642043320000|2022-01-13 03:08:40|5897.4|5891.4|5897.2|5891.2|5897.4|5891.4|5897.2|5891.2|0
1642043340000|2022-01-13 03:09:00|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1642043350000|2022-01-13 03:09:10|5894.4|5888.4|5893.7|5887.7|5894.4|5888.4|5893.7|5887.7|1
1642043360000|2022-01-13 03:09:20|5893.4|5887.4|5893.7|5887.7|5893.7|5887.7|5892.7|5886.7|0
1642043370000|2022-01-13 03:09:30|5893.4|5887.4|5893.7|5887.7|5893.7|5887.7|5893.2|5887.2|0
1642043380000|2022-01-13 03:09:40|5893.4|5887.4|5893.2|5887.2|5893.4|5887.4|5893.2|5887.2|0
1642043400000|2022-01-13 03:10:00|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1642043410000|2022-01-13 03:10:10|5894.1|5888.1|5896.2|5890.2|5896.2|5890.2|5894.1|5888.1|1
1642043420000|2022-01-13 03:10:20|5895.9|5889.9|5895.2|5889.2|5895.9|5889.9|5895.2|5889.2|0
1642043430000|2022-01-13 03:10:30|5895.1|5889.1|5895.2|5889.2|5895.2|5889.2|5894.7|5888.7|0
1642043440000|2022-01-13 03:10:40|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1642043500000|2022-01-13 03:11:40|5894.2|5888.2|5893.7|5887.7|5894.2|5888.2|5893.7|5887.7|0
1642043510000|2022-01-13 03:11:50|5893.4|5887.4|5892.6|5886.6|5893.4|5887.4|5892.6|5886.6|0
1642043520000|2022-01-13 03:12:00|5892.9|5886.9|5893.4|5887.4|5893.9|5887.9|5892.9|5886.9|0
1642043530000|2022-01-13 03:12:10|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1642043550000|2022-01-13 03:12:30|5892.2|5886.2|5891.7|5885.7|5892.7|5886.7|5891.7|5885.7|1
1642043560000|2022-01-13 03:12:40|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|1
1642043590000|2022-01-13 03:13:10|5890|5884|5890|5884|5890|5884|5890|5884|0
1642043630000|2022-01-13 03:13:50|5888.9|5882.9|5889.2|5883.2|5889.2|5883.2|5888.9|5882.9|5
1642043640000|2022-01-13 03:14:00|5888.9|5882.9|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|0
1642043650000|2022-01-13 03:14:10|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5888.4|5882.4|0
1642043660000|2022-01-13 03:14:20|5889.6|5883.6|5889.7|5883.7|5889.7|5883.7|5889.6|5883.6|0
1642043690000|2022-01-13 03:14:50|5889.4|5883.4|5889.2|5883.2|5889.4|5883.4|5889.2|5883.2|0
1642043700000|2022-01-13 03:15:00|5888.9|5882.9|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|1
1642043730000|2022-01-13 03:15:30|5888|5882|5888.4|5882.4|5888.4|5882.4|5888|5882|0
1642043740000|2022-01-13 03:15:40|5888.7|5882.7|5888.4|5882.4|5888.7|5882.7|5888.4|5882.4|0
1642043750000|2022-01-13 03:15:50|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|0
1642043760000|2022-01-13 03:16:00|5886.5|5880.5|5886.7|5880.7|5886.7|5880.7|5886.5|5880.5|4
1642043770000|2022-01-13 03:16:10|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|1
1642043790000|2022-01-13 03:16:30|5886.9|5880.9|5886.7|5880.7|5886.9|5880.9|5886.7|5880.7|0
1642043800000|2022-01-13 03:16:40|5886.2|5880.2|5886.7|5880.7|5886.7|5880.7|5886.2|5880.2|2
1642043810000|2022-01-13 03:16:50|5887.6|5881.6|5887.7|5881.7|5887.7|5881.7|5887.6|5881.6|1
1642043820000|2022-01-13 03:17:00|5887.2|5881.2|5887.7|5881.7|5888.2|5882.2|5887.2|5881.2|1
1642043830000|2022-01-13 03:17:10|5887.2|5881.2|5888.2|5882.2|5888.2|5882.2|5887.2|5881.2|0
1642043840000|2022-01-13 03:17:20|5887.7|5881.7|5887.2|5881.2|5887.7|5881.7|5887.2|5881.2|0
1642043850000|2022-01-13 03:17:30|5887.4|5881.4|5888.2|5882.2|5888.2|5882.2|5887.4|5881.4|0
1642043860000|2022-01-13 03:17:40|5887.9|5881.9|5887.2|5881.2|5887.9|5881.9|5887.2|5881.2|0
1642043870000|2022-01-13 03:17:50|5887.7|5881.7|5888.2|5882.2|5888.2|5882.2|5887.7|5881.7|0
1642043880000|2022-01-13 03:18:00|5887.7|5881.7|5888.2|5882.2|5888.2|5882.2|5887.7|5881.7|0
1642043890000|2022-01-13 03:18:10|5888.6|5882.6|5888.7|5882.7|5888.7|5882.7|5888.6|5882.6|0
1642043900000|2022-01-13 03:18:20|5889.1|5883.1|5889.2|5883.2|5889.2|5883.2|5888.7|5882.7|1
1642043910000|2022-01-13 03:18:30|5889.6|5883.6|5891.2|5885.2|5891.2|5885.2|5889.6|5883.6|1
1642043920000|2022-01-13 03:18:40|||||||||1
1642043940000|2022-01-13 03:19:00|5890.9|5884.9|5890.2|5884.2|5890.9|5884.9|5890.2|5884.2|0
1642043960000|2022-01-13 03:19:20|5890.6|5884.6|5891.2|5885.2|5891.2|5885.2|5890.6|5884.6|0
1642044020000|2022-01-13 03:20:20|5891.7|5885.7|5891.2|5885.2|5891.7|5885.7|5891.2|5885.2|0
1642044040000|2022-01-13 03:20:40|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1642044050000|2022-01-13 03:20:50|5891.4|5885.4|5891.2|5885.2|5891.4|5885.4|5891.2|5885.2|0
1642044070000|2022-01-13 03:21:10|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1642044080000|2022-01-13 03:21:20|5892.4|5886.4|5892.7|5886.7|5892.7|5886.7|5892.4|5886.4|1
1642044100000|2022-01-13 03:21:40|5892.2|5886.2|5891.2|5885.2|5892.2|5886.2|5891.2|5885.2|1
1642044140000|2022-01-13 03:22:20|5890.9|5884.9|5890.7|5884.7|5890.9|5884.9|5890.7|5884.7|0
1642044180000|2022-01-13 03:23:00|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|1
1642044220000|2022-01-13 03:23:40|5891.7|5885.7|5891.2|5885.2|5891.7|5885.7|5891.2|5885.2|0
1642044270000|2022-01-13 03:24:30|5891.7|5885.7|5892.2|5886.2|5892.2|5886.2|5891.7|5885.7|0
1642044290000|2022-01-13 03:24:50|5891.9|5885.9|5891.7|5885.7|5891.9|5885.9|5891.7|5885.7|0
1642044300000|2022-01-13 03:25:00|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|0
1642044310000|2022-01-13 03:25:10|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|1
1642044330000|2022-01-13 03:25:30|5890.7|5884.7|5890.9|5884.9|5891.2|5885.2|5890.7|5884.7|0
1642044340000|2022-01-13 03:25:40|5891.1|5885.1|5891.7|5885.7|5891.7|5885.7|5891.1|5885.1|2
1642044350000|2022-01-13 03:25:50|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|0
1642044360000|2022-01-13 03:26:00|5892.7|5886.7|5894.6|5888.6|5895.1|5889.1|5892.7|5886.7|6
1642044370000|2022-01-13 03:26:10|5897|5891|5897.7|5891.7|5898.1|5892.1|5897|5891|9
1642044400000|2022-01-13 03:26:40|5897.6|5891.6|5897.1|5891.1|5897.6|5891.6|5897.1|5891.1|1
1642044410000|2022-01-13 03:26:50|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1642044450000|2022-01-13 03:27:30|5896.4|5890.4|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|9
1642044520000|2022-01-13 03:28:40|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|3
1642044530000|2022-01-13 03:28:50|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1642044560000|2022-01-13 03:29:20|5896.4|5890.4|5896.2|5890.2|5896.4|5890.4|5896.2|5890.2|0
1642044600000|2022-01-13 03:30:00|5892.7|5886.7|5892.4|5886.4|5892.7|5886.7|5892.4|5886.4|8
1642044660000|2022-01-13 03:31:00|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1642044670000|2022-01-13 03:31:10|5893.7|5887.7|5896.6|5890.6|5896.6|5890.6|5893.7|5887.7|4
1642044680000|2022-01-13 03:31:20|5896.4|5890.4|5896.7|5890.7|5896.7|5890.7|5896.2|5890.2|0
1642044690000|2022-01-13 03:31:30|5896.2|5890.2|5895.7|5889.7|5896.2|5890.2|5893.7|5887.7|3
1642044700000|2022-01-13 03:31:40|5898|5892|5898.1|5892.1|5898.3|5892.3|5898|5892|1
1642044710000|2022-01-13 03:31:50|5898|5892|5896.6|5890.6|5898|5892|5895.4|5889.4|15
1642044720000|2022-01-13 03:32:00|5896.2|5890.2|5894.7|5888.7|5896.2|5890.2|5894.7|5888.7|1
1642044730000|2022-01-13 03:32:10|5892.8|5886.8|5895.2|5889.2|5895.2|5889.2|5892.8|5886.8|5
1642044750000|2022-01-13 03:32:30|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1642044760000|2022-01-13 03:32:40|5895.2|5889.2|5894.2|5888.2|5895.2|5889.2|5894.2|5888.2|31
1642044770000|2022-01-13 03:32:50|5895.6|5889.6|5896.2|5890.2|5896.2|5890.2|5895.6|5889.6|1
1642044790000|2022-01-13 03:33:10|5895.7|5889.7|5896.2|5890.2|5896.2|5890.2|5895.7|5889.7|0
1642044830000|2022-01-13 03:33:50|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|0
1642044900000|2022-01-13 03:35:00|||||||||1
1642044920000|2022-01-13 03:35:20|5895.9|5889.9|5896.7|5890.7|5896.7|5890.7|5895.9|5889.9|5
1642044980000|2022-01-13 03:36:20|5897.2|5891.2|5898|5892|5898|5892|5897.2|5891.2|1
1642044990000|2022-01-13 03:36:30|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1642045010000|2022-01-13 03:36:50|5897.2|5891.2|5897.6|5891.6|5897.6|5891.6|5897.2|5891.2|4
1642045020000|2022-01-13 03:37:00|5897.2|5891.2|5895.2|5889.2|5897.2|5891.2|5895.2|5889.2|3
1642045030000|2022-01-13 03:37:10|5894.2|5888.2|5893.6|5887.6|5894.2|5888.2|5893.2|5887.2|2
1642045040000|2022-01-13 03:37:20|5893.7|5887.7|5897.2|5891.2|5897.2|5891.2|5893.7|5887.7|3
1642045050000|2022-01-13 03:37:30|5896.9|5890.9|5896.2|5890.2|5896.9|5890.9|5895.9|5889.9|1
1642045070000|2022-01-13 03:37:50|5896.6|5890.6|5896.7|5890.7|5896.7|5890.7|5896.6|5890.6|0
1642045140000|2022-01-13 03:39:00|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1642045160000|2022-01-13 03:39:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|1
1642045220000|2022-01-13 03:40:20|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|0
1642045250000|2022-01-13 03:40:50|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|2
1642045270000|2022-01-13 03:41:10|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1642045280000|2022-01-13 03:41:20|5898|5892|5898.1|5892.1|5898.1|5892.1|5898|5892|6
1642045310000|2022-01-13 03:41:50|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|2
1642045320000|2022-01-13 03:42:00|5897.1|5891.1|5896.7|5890.7|5897.1|5891.1|5896.7|5890.7|0
1642045340000|2022-01-13 03:42:20|5897|5891|5897.6|5891.6|5897.7|5891.7|5897|5891|24
1642045410000|2022-01-13 03:43:30|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1642045440000|2022-01-13 03:44:00|5896.2|5890.2|5896.7|5890.7|5897.6|5891.6|5896.2|5890.2|9
1642045450000|2022-01-13 03:44:10|||||||||6
1642045460000|2022-01-13 03:44:20|5896.6|5890.6|5896.2|5890.2|5896.6|5890.6|5896.2|5890.2|0
1642045470000|2022-01-13 03:44:30|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|2
1642045500000|2022-01-13 03:45:00|5894.2|5888.2|5894.2|5888.2|5894.7|5888.7|5894.2|5888.2|4
1642045510000|2022-01-13 03:45:10|5894.7|5888.7|5894.2|5888.2|5894.7|5888.7|5893.7|5887.7|1
1642045520000|2022-01-13 03:45:20|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.7|5887.7|3
1642045530000|2022-01-13 03:45:30|5893.7|5887.7|5895.2|5889.2|5897.2|5891.2|5893.7|5887.7|19
1642045540000|2022-01-13 03:45:40|5895.7|5889.7|5896.7|5890.7|5896.7|5890.7|5895.7|5889.7|1
1642045560000|2022-01-13 03:46:00|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1642045570000|2022-01-13 03:46:10|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|5897.2|5891.2|0
1642045600000|2022-01-13 03:46:40|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|0
1642045610000|2022-01-13 03:46:50|5896.7|5890.7|5895.7|5889.7|5896.7|5890.7|5895.2|5889.2|1
1642045630000|2022-01-13 03:47:10|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1642045670000|2022-01-13 03:47:50|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1642045680000|2022-01-13 03:48:00|5895.5|5889.5|5895.6|5889.6|5895.6|5889.6|5895.5|5889.5|0
1642045740000|2022-01-13 03:49:00|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5894.7|5888.7|0
1642045800000|2022-01-13 03:50:00|5894.7|5888.7|5894.6|5888.6|5894.7|5888.7|5894.6|5888.6|0
1642045810000|2022-01-13 03:50:10|5894.2|5888.2|5894.1|5888.1|5894.2|5888.2|5894.1|5888.1|0
1642045870000|2022-01-13 03:51:10|5893.4|5887.4|5894.1|5888.1|5894.1|5888.1|5893.4|5887.4|1
1642045880000|2022-01-13 03:51:20|5894.5|5888.5|5894.6|5888.6|5894.6|5888.6|5894.5|5888.5|1
1642045890000|2022-01-13 03:51:30|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|1
1642045900000|2022-01-13 03:51:40|5894.6|5888.6|5894.1|5888.1|5894.6|5888.6|5893.6|5887.6|1
1642045920000|2022-01-13 03:52:00|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1642045940000|2022-01-13 03:52:20|5893.2|5887.2|5893.1|5887.1|5893.2|5887.2|5893.1|5887.1|0
1642045970000|2022-01-13 03:52:50|5892.7|5886.7|5892.6|5886.6|5892.7|5886.7|5892.6|5886.6|0
1642046000000|2022-01-13 03:53:20|5893.3|5887.3|5893.6|5887.6|5895.1|5889.1|5893.3|5887.3|13
1642046010000|2022-01-13 03:53:30|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1642046020000|2022-01-13 03:53:40|5894.8|5888.8|5895.6|5889.6|5895.6|5889.6|5894.8|5888.8|1
1642046030000|2022-01-13 03:53:50|5895.2|5889.2|5896.1|5890.1|5896.1|5890.1|5895.2|5889.2|2
1642046040000|2022-01-13 03:54:00|5896|5890|5896.1|5890.1|5896.1|5890.1|5896|5890|3
1642046050000|2022-01-13 03:54:10|5896.5|5890.5|5897.1|5891.1|5897.1|5891.1|5896.5|5890.5|0
1642046060000|2022-01-13 03:54:20|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1642046070000|2022-01-13 03:54:30|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.1|5891.1|0
1642046080000|2022-01-13 03:54:40|5897.2|5891.2|5897.1|5891.1|5897.2|5891.2|5897.1|5891.1|1
1642046090000|2022-01-13 03:54:50|5896|5890|5896.6|5890.6|5896.6|5890.6|5896|5890|1
1642046100000|2022-01-13 03:55:00|5896.2|5890.2|5896.1|5890.1|5896.2|5890.2|5896.1|5890.1|0
1642046300000|2022-01-13 03:58:20|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|2
1642046360000|2022-01-13 03:59:20|5896.4|5890.4|5896.1|5890.1|5896.4|5890.4|5896.1|5890.1|1
1642046370000|2022-01-13 03:59:30|5896.5|5890.5|5897.1|5891.1|5897.6|5891.6|5896.1|5890.1|3
1642046390000|2022-01-13 03:59:50|5897.5|5891.5|5897.6|5891.6|5897.6|5891.6|5897.5|5891.5|0
1642046400000|2022-01-13 04:00:00|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|1
1642046450000|2022-01-13 04:00:50|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1642046550000|2022-01-13 04:02:30|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|2
1642046560000|2022-01-13 04:02:40|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|1
1642046570000|2022-01-13 04:02:50|5900.6|5894.6|5905|5899|5905.6|5899.6|5900.6|5894.6|4
1642046590000|2022-01-13 04:03:10|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|1
1642046650000|2022-01-13 04:04:10|||||||||1
1642046670000|2022-01-13 04:04:30|5904.8|5898.8|5905|5899|5905|5899|5904.8|5898.8|0
1642046710000|2022-01-13 04:05:10|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1642046820000|2022-01-13 04:07:00|5904.8|5898.8|5905|5899|5905|5899|5904.8|5898.8|0
1642046830000|2022-01-13 04:07:10|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1642046840000|2022-01-13 04:07:20|5908.6|5902.6|5908.3|5902.3|5908.6|5902.6|5908|5902|0
1642046850000|2022-01-13 04:07:30|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|0
1642046910000|2022-01-13 04:08:30|5908|5902|5908|5902|5908.5|5902.5|5908|5902|0
1642046930000|2022-01-13 04:08:50|5907.1|5901.1|5907|5901|5907.1|5901.1|5907|5901|2
1642046940000|2022-01-13 04:09:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1642046950000|2022-01-13 04:09:10|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|0
1642046990000|2022-01-13 04:09:50|5908|5902|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|2
1642047000000|2022-01-13 04:10:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|1
1642047040000|2022-01-13 04:10:40|5907.5|5901.5|5908.6|5902.6|5908.6|5902.6|5907.5|5901.5|3
1642047290000|2022-01-13 04:14:50|||||||||1
1642047350000|2022-01-13 04:15:50|5908.2|5902.2|5908.1|5902.1|5908.2|5902.2|5908.1|5902.1|0
1642047390000|2022-01-13 04:16:30|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|2
1642047400000|2022-01-13 04:16:40|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1642047430000|2022-01-13 04:17:10|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|5908.5|5902.5|0
1642047480000|2022-01-13 04:18:00|5908.6|5902.6|5907.7|5901.7|5908.6|5902.6|5907.7|5901.7|1
1642047490000|2022-01-13 04:18:10|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|0
1642047510000|2022-01-13 04:18:30|5907.5|5901.5|5907.1|5901.1|5907.5|5901.5|5907.1|5901.1|1
1642047530000|2022-01-13 04:18:50|5906.7|5900.7|5906.1|5900.1|5906.7|5900.7|5906.1|5900.1|0
1642047570000|2022-01-13 04:19:30|||||||||1
1642047580000|2022-01-13 04:19:40|5906|5900|5906.1|5900.1|5906.1|5900.1|5906|5900|0
1642047590000|2022-01-13 04:19:50|||||||||1
1642047610000|2022-01-13 04:20:10|5906|5900|5906|5900|5906|5900|5906|5900|1
1642047630000|2022-01-13 04:20:30|5906.1|5900.1|5905.6|5899.6|5906.1|5900.1|5905.6|5899.6|0
1642047660000|2022-01-13 04:21:00|5906.1|5900.1|5905.6|5899.6|5906.1|5900.1|5905.6|5899.6|0
1642047680000|2022-01-13 04:21:20|5906.7|5900.7|5905.1|5899.1|5906.7|5900.7|5905.1|5899.1|1
1642047710000|2022-01-13 04:21:50|||||||||1
1642047740000|2022-01-13 04:22:20|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|1
1642047830000|2022-01-13 04:23:50|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|1
1642047870000|2022-01-13 04:24:30|5905.5|5899.5|5905.6|5899.6|5905.6|5899.6|5905.5|5899.5|0
1642047910000|2022-01-13 04:25:10|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|2
1642048020000|2022-01-13 04:27:00|5904.1|5898.1|5905.1|5899.1|5905.1|5899.1|5904.1|5898.1|1
1642048110000|2022-01-13 04:28:30|5904.7|5898.7|5905.1|5899.1|5905.1|5899.1|5904.7|5898.7|0
1642048190000|2022-01-13 04:29:50|5904.7|5898.7|5905|5899|5905|5899|5904.7|5898.7|0
1642048200000|2022-01-13 04:30:00|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1642048320000|2022-01-13 04:32:00|5904.6|5898.6|5903|5897|5904.6|5898.6|5903|5897|2
1642048330000|2022-01-13 04:32:10|5902.4|5896.4|5902.1|5896.1|5902.4|5896.4|5902.1|5896.1|1
1642048350000|2022-01-13 04:32:30|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|0
1642048440000|2022-01-13 04:34:00|5901|5895|5899.1|5893.1|5901|5895|5899.1|5893.1|6
1642048450000|2022-01-13 04:34:10|5899|5893|5897.2|5891.2|5899|5893|5897.2|5891.2|1
1642048460000|2022-01-13 04:34:20|5897.1|5891.1|5896.1|5890.1|5897.1|5891.1|5895.6|5889.6|2
1642048500000|2022-01-13 04:35:00|5895.6|5889.6|5896|5890|5896|5890|5895.6|5889.6|2
1642048510000|2022-01-13 04:35:10|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1642048530000|2022-01-13 04:35:30|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1642048540000|2022-01-13 04:35:40|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1642048600000|2022-01-13 04:36:40|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|1
1642048620000|2022-01-13 04:37:00|5895.7|5889.7|5895.6|5889.6|5896.1|5890.1|5895.6|5889.6|0
1642048660000|2022-01-13 04:37:40|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|1
1642048670000|2022-01-13 04:37:50|||||||||1
1642048710000|2022-01-13 04:38:30|5894.7|5888.7|5894.7|5888.7|5895.1|5889.1|5894.7|5888.7|1
1642048900000|2022-01-13 04:41:40|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1642048910000|2022-01-13 04:41:50|||||||||1
1642049020000|2022-01-13 04:43:40|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1642049040000|2022-01-13 04:44:00|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|1
1642049100000|2022-01-13 04:45:00|5892.1|5886.1|5891.6|5885.6|5892.1|5886.1|5891.6|5885.6|2
1642049180000|2022-01-13 04:46:20|5892.8|5886.8|5892.6|5886.6|5892.8|5886.8|5892.6|5886.6|2
1642049290000|2022-01-13 04:48:10|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|2
1642049530000|2022-01-13 04:52:10|5894|5888|5895|5889|5895|5889|5894|5888|3
1642049550000|2022-01-13 04:52:30|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1642049570000|2022-01-13 04:52:50|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|1
1642049580000|2022-01-13 04:53:00|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1642049700000|2022-01-13 04:55:00|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|0
1642049750000|2022-01-13 04:55:50|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|1
1642049860000|2022-01-13 04:57:40|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|2
1642049950000|2022-01-13 04:59:10|5895.3|5889.3|5895.6|5889.6|5895.6|5889.6|5895.3|5889.3|1
1642050010000|2022-01-13 05:00:10|5897.1|5891.1|5897.6|5891.6|5897.6|5891.6|5897.1|5891.1|2
1642050050000|2022-01-13 05:00:50|5897.3|5891.3|5897.5|5891.5|5897.5|5891.5|5897.1|5891.1|0
1642050060000|2022-01-13 05:01:00|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1642050070000|2022-01-13 05:01:10|5897.3|5891.3|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|0
1642050350000|2022-01-13 05:05:50|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|1
1642050360000|2022-01-13 05:06:00|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1642050410000|2022-01-13 05:06:50|5895.8|5889.8|5896|5890|5896|5890|5895.8|5889.8|0
1642050420000|2022-01-13 05:07:00|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1642050600000|2022-01-13 05:10:00|5895.8|5889.8|5895.1|5889.1|5895.8|5889.8|5895.1|5889.1|0
1642050650000|2022-01-13 05:10:50|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|0
1642050660000|2022-01-13 05:11:00|5896.1|5890.1|5896|5890|5896.1|5890.1|5895.6|5889.6|0
1642050670000|2022-01-13 05:11:10|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1642050720000|2022-01-13 05:12:00|5896.1|5890.1|5895.1|5889.1|5896.1|5890.1|5895.1|5889.1|0
1642050740000|2022-01-13 05:12:20|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|1
1642050790000|2022-01-13 05:13:10|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|1
1642050800000|2022-01-13 05:13:20|5896.3|5890.3|5896.1|5890.1|5896.3|5890.3|5896.1|5890.1|0
1642050860000|2022-01-13 05:14:20|5895.8|5889.8|5896.1|5890.1|5896.1|5890.1|5895.8|5889.8|0
1642050920000|2022-01-13 05:15:20|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|0
1642050960000|2022-01-13 05:16:00|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1642051020000|2022-01-13 05:17:00|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1642051030000|2022-01-13 05:17:10|5896.3|5890.3|5896.1|5890.1|5896.3|5890.3|5896.1|5890.1|0
1642051120000|2022-01-13 05:18:40|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1642051180000|2022-01-13 05:19:40|5896.3|5890.3|5896.1|5890.1|5896.3|5890.3|5896.1|5890.1|0
1642051280000|2022-01-13 05:21:20|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1642051300000|2022-01-13 05:21:40|5896.3|5890.3|5896.1|5890.1|5896.3|5890.3|5896.1|5890.1|0
1642051330000|2022-01-13 05:22:10|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|0
1642051440000|2022-01-13 05:24:00|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.5|5890.5|0
1642051590000|2022-01-13 05:26:30|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1642051610000|2022-01-13 05:26:50|5895.6|5889.6|5896.5|5890.5|5896.5|5890.5|5895.1|5889.1|0
1642051620000|2022-01-13 05:27:00|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5895.1|5889.1|0
1642051630000|2022-01-13 05:27:10|5896.3|5890.3|5896.6|5890.6|5896.6|5890.6|5896.3|5890.3|0
1642051660000|2022-01-13 05:27:40|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|1
1642051670000|2022-01-13 05:27:50|5896.5|5890.5|5896.1|5890.1|5896.5|5890.5|5896.1|5890.1|0
1642051680000|2022-01-13 05:28:00|5896.3|5890.3|5896|5890|5896.6|5890.6|5896|5890|0
1642051690000|2022-01-13 05:28:10|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1642051730000|2022-01-13 05:28:50|5896.3|5890.3|5895.6|5889.6|5896.3|5890.3|5895.6|5889.6|0
1642051750000|2022-01-13 05:29:10|5896|5890|5896.1|5890.1|5896.1|5890.1|5896|5890|0
1642051790000|2022-01-13 05:29:50|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1642051800000|2022-01-13 05:30:00|5896.3|5890.3|5895.1|5889.1|5896.6|5890.6|5895.1|5889.1|1
1642051810000|2022-01-13 05:30:10|5895.5|5889.5|5895.6|5889.6|5895.6|5889.6|5895.5|5889.5|0
1642051840000|2022-01-13 05:30:40|5895.3|5889.3|5895.6|5889.6|5895.6|5889.6|5895.1|5889.1|0
1642051860000|2022-01-13 05:31:00|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1642051920000|2022-01-13 05:32:00|5895.6|5889.6|5895.1|5889.1|5895.6|5889.6|5895.1|5889.1|0
1642051940000|2022-01-13 05:32:20|5894.8|5888.8|5893.1|5887.1|5894.8|5888.8|5893.1|5887.1|0
1642051970000|2022-01-13 05:32:50|5892.8|5886.8|5893.1|5887.1|5893.1|5887.1|5892.8|5886.8|0
1642052010000|2022-01-13 05:33:30|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|0
1642052020000|2022-01-13 05:33:40|5893.3|5887.3|5893.1|5887.1|5893.3|5887.3|5893.1|5887.1|0
1642052030000|2022-01-13 05:33:50|5892.8|5886.8|5892.1|5886.1|5892.8|5886.8|5892.1|5886.1|0
1642052040000|2022-01-13 05:34:00|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1642052050000|2022-01-13 05:34:10|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1642052100000|2022-01-13 05:35:00|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1642052110000|2022-01-13 05:35:10|5892.5|5886.5|5892.6|5886.6|5892.6|5886.6|5892.5|5886.5|0
1642052120000|2022-01-13 05:35:20|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1642052130000|2022-01-13 05:35:30|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1642052160000|2022-01-13 05:36:00|5892.3|5886.3|5892.1|5886.1|5892.3|5886.3|5892.1|5886.1|0
1642052170000|2022-01-13 05:36:10|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1642052190000|2022-01-13 05:36:30|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1642052200000|2022-01-13 05:36:40|5892.5|5886.5|5892.1|5886.1|5892.6|5886.6|5892.1|5886.1|0
1642052210000|2022-01-13 05:36:50|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|0
1642052220000|2022-01-13 05:37:00|5892.6|5886.6|5892.1|5886.1|5892.6|5886.6|5892.1|5886.1|0
1642052230000|2022-01-13 05:37:10|5892.6|5886.6|5893.6|5887.6|5893.6|5887.6|5892.6|5886.6|1
1642052240000|2022-01-13 05:37:20|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1642052250000|2022-01-13 05:37:30|5892.6|5886.6|5892.1|5886.1|5892.6|5886.6|5892.1|5886.1|0
1642052260000|2022-01-13 05:37:40|5892.8|5886.8|5893.1|5887.1|5893.1|5887.1|5892.8|5886.8|0
1642052270000|2022-01-13 05:37:50|5892.8|5886.8|5893.1|5887.1|5893.1|5887.1|5892.1|5886.1|0
1642052280000|2022-01-13 05:38:00|5893.5|5887.5|5893.6|5887.6|5893.6|5887.6|5893.5|5887.5|0
1642052300000|2022-01-13 05:38:20|5893.3|5887.3|5893.1|5887.1|5893.3|5887.3|5893.1|5887.1|0
1642052310000|2022-01-13 05:38:30|5892.6|5886.6|5893.1|5887.1|5893.1|5887.1|5892.6|5886.6|0
1642052330000|2022-01-13 05:38:50|5892.5|5886.5|5892.1|5886.1|5892.5|5886.5|5892.1|5886.1|0
1642052340000|2022-01-13 05:39:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1642052360000|2022-01-13 05:39:20|5891.8|5885.8|5892.1|5886.1|5892.1|5886.1|5891.8|5885.8|1
1642052400000|2022-01-13 05:40:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1642052420000|2022-01-13 05:40:20|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1642052460000|2022-01-13 05:41:00|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1642052470000|2022-01-13 05:41:10|5892.3|5886.3|5892.1|5886.1|5892.3|5886.3|5892.1|5886.1|0
1642052500000|2022-01-13 05:41:40|5891.1|5885.1|5890.1|5884.1|5891.1|5885.1|5890.1|5884.1|2
1642052510000|2022-01-13 05:41:50|5891.1|5885.1|5891|5885|5891.1|5885.1|5890.5|5884.5|0
1642052520000|2022-01-13 05:42:00|5891.1|5885.1|5891.6|5885.6|5891.6|5885.6|5890.8|5884.8|0
1642052570000|2022-01-13 05:42:50|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1642052580000|2022-01-13 05:43:00|5891.5|5885.5|5891.6|5885.6|5891.6|5885.6|5891.5|5885.5|0
1642052600000|2022-01-13 05:43:20|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1642052610000|2022-01-13 05:43:30|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|1
1642052630000|2022-01-13 05:43:50|5889.5|5883.5|5889.6|5883.6|5889.6|5883.6|5889.5|5883.5|0
1642052640000|2022-01-13 05:44:00|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5889.6|5883.6|0
1642052650000|2022-01-13 05:44:10|5889.8|5883.8|5889.6|5883.6|5889.8|5883.8|5889.6|5883.6|0
1642052670000|2022-01-13 05:44:30|5890|5884|5890.1|5884.1|5890.1|5884.1|5890|5884|0
1642052680000|2022-01-13 05:44:40|5889.8|5883.8|5891.6|5885.6|5891.6|5885.6|5889.6|5883.6|5
1642052730000|2022-01-13 05:45:30|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1642052750000|2022-01-13 05:45:50|5892.8|5886.8|5892.1|5886.1|5892.8|5886.8|5892.1|5886.1|0
1642052780000|2022-01-13 05:46:20|5892.6|5886.6|5893.1|5887.1|5893.1|5887.1|5892.6|5886.6|0
1642052790000|2022-01-13 05:46:30|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1642052840000|2022-01-13 05:47:20|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1642052850000|2022-01-13 05:47:30|5892.3|5886.3|5892.1|5886.1|5892.3|5886.3|5892.1|5886.1|0
1642052880000|2022-01-13 05:48:00|5892.5|5886.5|5892.1|5886.1|5893.1|5887.1|5892.1|5886.1|0
1642052930000|2022-01-13 05:48:50|5892.5|5886.5|5892.1|5886.1|5892.5|5886.5|5892.1|5886.1|0
1642052950000|2022-01-13 05:49:10|5891.8|5885.8|5891.6|5885.6|5891.8|5885.8|5891.6|5885.6|0
1642052990000|2022-01-13 05:49:50|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1642053000000|2022-01-13 05:50:00|5891.8|5885.8|5891.6|5885.6|5891.8|5885.8|5891.6|5885.6|0
1642053010000|2022-01-13 05:50:10|5892|5886|5892.1|5886.1|5892.1|5886.1|5892|5886|0
1642053030000|2022-01-13 05:50:30|5891.8|5885.8|5891.6|5885.6|5891.8|5885.8|5891.6|5885.6|0
1642053040000|2022-01-13 05:50:40|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|1
1642053120000|2022-01-13 05:52:00|5892.5|5886.5|5893.1|5887.1|5893.1|5887.1|5892.5|5886.5|0
1642053130000|2022-01-13 05:52:10|5892.8|5886.8|5893.1|5887.1|5893.6|5887.6|5892.1|5886.1|0
1642053210000|2022-01-13 05:53:30|5892.8|5886.8|5893.1|5887.1|5893.1|5887.1|5892.6|5886.6|0
1642053240000|2022-01-13 05:54:00|5893.6|5887.6|5894.6|5888.6|5895|5889|5893.6|5887.6|1
1642053250000|2022-01-13 05:54:10|5895|5889|5895.1|5889.1|5895.1|5889.1|5895|5889|0
1642053290000|2022-01-13 05:54:50|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1642053300000|2022-01-13 05:55:00|5894.1|5888.1|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|0
1642053310000|2022-01-13 05:55:10|5894.1|5888.1|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|0
1642053320000|2022-01-13 05:55:20|5894.1|5888.1|5895.1|5889.1|5895.1|5889.1|5894.1|5888.1|0
1642053330000|2022-01-13 05:55:30|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1642053340000|2022-01-13 05:55:40|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5894.6|5888.6|0
1642053350000|2022-01-13 05:55:50|5894.1|5888.1|5892.1|5886.1|5894.1|5888.1|5892.1|5886.1|3
1642053380000|2022-01-13 05:56:20|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1642053390000|2022-01-13 05:56:30|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|1
1642053400000|2022-01-13 05:56:40|5891.6|5885.6|5892.1|5886.1|5892.1|5886.1|5891.6|5885.6|0
1642053420000|2022-01-13 05:57:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1642053440000|2022-01-13 05:57:20|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1642053450000|2022-01-13 05:57:30|5890|5884|5889.1|5883.1|5890|5884|5889.1|5883.1|1
1642053480000|2022-01-13 05:58:00|5888.6|5882.6|5889.1|5883.1|5889.1|5883.1|5888.6|5882.6|0
1642053540000|2022-01-13 05:59:00|5888.6|5882.6|5889.1|5883.1|5889.1|5883.1|5888.6|5882.6|0
1642053550000|2022-01-13 05:59:10|5888.6|5882.6|5886.6|5880.6|5888.6|5882.6|5886.1|5880.1|3
1642053560000|2022-01-13 05:59:20|5887.1|5881.1|5888.1|5882.1|5888.1|5882.1|5887.1|5881.1|1
1642053580000|2022-01-13 05:59:40|5888.5|5882.5|5889.1|5883.1|5889.1|5883.1|5888.5|5882.5|0
1642053590000|2022-01-13 05:59:50|5888.8|5882.8|5888.1|5882.1|5888.8|5882.8|5888.1|5882.1|1
1642053600000|2022-01-13 06:00:00|5888.5|5882.5|5889.3|5883.3|5889.6|5883.6|5888.5|5882.5|0
1642053610000|2022-01-13 06:00:10|5889.1|5883.1|5892.1|5886.1|5892.1|5886.1|5889.1|5883.1|1
1642053620000|2022-01-13 06:00:20|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1642053670000|2022-01-13 06:01:10|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1642053760000|2022-01-13 06:02:40|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|0
1642053770000|2022-01-13 06:02:50|||||||||1
1642053780000|2022-01-13 06:03:00|5889.9|5883.9|5889.8|5883.8|5889.9|5883.9|5889.8|5883.8|0
1642053820000|2022-01-13 06:03:40|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1642053850000|2022-01-13 06:04:10|5888.6|5882.6|5890.1|5884.1|5890.1|5884.1|5888.6|5882.6|0
1642053860000|2022-01-13 06:04:20|5889.6|5883.6|5889.3|5883.3|5889.6|5883.6|5889.3|5883.3|0
1642053870000|2022-01-13 06:04:30|5889.6|5883.6|5888.8|5882.8|5889.6|5883.6|5888.8|5882.8|0
1642053910000|2022-01-13 06:05:10|5889.1|5883.1|5889.3|5883.3|5889.3|5883.3|5889.1|5883.1|0
1642053920000|2022-01-13 06:05:20|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|0
1642053950000|2022-01-13 06:05:50|5889.8|5883.8|5890.1|5884.1|5890.1|5884.1|5889.8|5883.8|0
1642053960000|2022-01-13 06:06:00|5889.6|5883.6|5889.3|5883.3|5890.1|5884.1|5889.3|5883.3|0
1642053980000|2022-01-13 06:06:20|5890.1|5884.1|5889.3|5883.3|5890.1|5884.1|5889.3|5883.3|0
1642053990000|2022-01-13 06:06:30|5889.6|5883.6|5889.3|5883.3|5889.6|5883.6|5889.3|5883.3|0
1642054000000|2022-01-13 06:06:40|5891.6|5885.6|5891.8|5885.8|5891.8|5885.8|5891.6|5885.6|5
1642054010000|2022-01-13 06:06:50|5891.6|5885.6|5892.6|5886.6|5892.6|5886.6|5891.6|5885.6|2
1642054050000|2022-01-13 06:07:30|5892.1|5886.1|5891.1|5885.1|5892.1|5886.1|5891.1|5885.1|0
1642054090000|2022-01-13 06:08:10|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1642054120000|2022-01-13 06:08:40|5890.3|5884.3|5891.8|5885.8|5891.8|5885.8|5890.3|5884.3|1
1642054150000|2022-01-13 06:09:10|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1642054260000|2022-01-13 06:11:00|5892.5|5886.5|5892.6|5886.6|5892.6|5886.6|5892.5|5886.5|0
1642054380000|2022-01-13 06:13:00|5892.1|5886.1|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|1
1642054390000|2022-01-13 06:13:10|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|0
1642054470000|2022-01-13 06:14:30|5891.8|5885.8|5891.6|5885.6|5892.1|5886.1|5891.6|5885.6|0
1642054500000|2022-01-13 06:15:00|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1642054560000|2022-01-13 06:16:00|5891.5|5885.5|5891.6|5885.6|5891.6|5885.6|5891.5|5885.5|0
1642054610000|2022-01-13 06:16:50|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|1
1642054620000|2022-01-13 06:17:00|5891.6|5885.6|5892.6|5886.6|5892.6|5886.6|5891.6|5885.6|0
1642054710000|2022-01-13 06:18:30|5892.1|5886.1|5891.6|5885.6|5892.1|5886.1|5891.6|5885.6|0
1642054720000|2022-01-13 06:18:40|5892|5886|5892.1|5886.1|5892.6|5886.6|5892|5886|0
1642054800000|2022-01-13 06:20:00|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1642054810000|2022-01-13 06:20:10|5893|5887|5893.8|5887.8|5893.8|5887.8|5893|5887|1
1642054820000|2022-01-13 06:20:20|5894.1|5888.1|5894.3|5888.3|5894.3|5888.3|5894.1|5888.1|0
1642054830000|2022-01-13 06:20:30|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1642054850000|2022-01-13 06:20:50|||||||||2
1642054870000|2022-01-13 06:21:10|5895|5889|5897.1|5891.1|5897.6|5891.6|5895|5889|2
1642054900000|2022-01-13 06:21:40|5896.5|5890.5|5895.8|5889.8|5896.5|5890.5|5895.8|5889.8|1
1642054910000|2022-01-13 06:21:50|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|0
1642054920000|2022-01-13 06:22:00|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|2
1642054940000|2022-01-13 06:22:20|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1642054970000|2022-01-13 06:22:50|5896.8|5890.8|5896.6|5890.6|5896.8|5890.8|5896.3|5890.3|0
1642054980000|2022-01-13 06:23:00|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|0
1642054990000|2022-01-13 06:23:10|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1642055040000|2022-01-13 06:24:00|5895.8|5889.8|5895.6|5889.6|5897.1|5891.1|5895.6|5889.6|0
1642055070000|2022-01-13 06:24:30|5896|5890|5897.1|5891.1|5897.1|5891.1|5896|5890|1
1642055110000|2022-01-13 06:25:10|5897.5|5891.5|5897.6|5891.6|5897.6|5891.6|5897.5|5891.5|0
1642055160000|2022-01-13 06:26:00|5896|5890|5896.6|5890.6|5896.6|5890.6|5896|5890|1
1642055170000|2022-01-13 06:26:10|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1642055220000|2022-01-13 06:27:00|5896.8|5890.8|5896.6|5890.6|5896.8|5890.8|5896.6|5890.6|0
1642055280000|2022-01-13 06:28:00|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|1
1642055330000|2022-01-13 06:28:50|||||||||1
1642055340000|2022-01-13 06:29:00|5893.8|5887.8|5893.6|5887.6|5893.8|5887.8|5893.6|5887.6|0
1642055350000|2022-01-13 06:29:10|||||||||2
1642055380000|2022-01-13 06:29:40|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|3
1642055400000|2022-01-13 06:30:00|5895|5889|5893.6|5887.6|5895|5889|5893.6|5887.6|0
1642055430000|2022-01-13 06:30:30|5893.3|5887.3|5893.1|5887.1|5893.3|5887.3|5893.1|5887.1|0
1642055440000|2022-01-13 06:30:40|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|4
1642055450000|2022-01-13 06:30:50|5893.6|5887.6|5891.6|5885.6|5893.6|5887.6|5891.6|5885.6|3
1642055460000|2022-01-13 06:31:00|5892|5886|5891|5885|5892.1|5886.1|5891|5885|1
1642055470000|2022-01-13 06:31:10|5890.8|5884.8|5890.6|5884.6|5890.8|5884.8|5890.6|5884.6|0
1642055480000|2022-01-13 06:31:20|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1642055510000|2022-01-13 06:31:50|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|0
1642055520000|2022-01-13 06:32:00|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|2
1642055570000|2022-01-13 06:32:50|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|5892.1|5886.1|1
1642055580000|2022-01-13 06:33:00|5891.3|5885.3|5891.1|5885.1|5891.8|5885.8|5891.1|5885.1|2
1642055620000|2022-01-13 06:33:40|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|1
1642055670000|2022-01-13 06:34:30|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1642055700000|2022-01-13 06:35:00|5890.5|5884.5|5890.6|5884.6|5891.1|5885.1|5890.5|5884.5|1
1642055710000|2022-01-13 06:35:10|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|0
1642055750000|2022-01-13 06:35:50|||||||||1
1642055760000|2022-01-13 06:36:00|5890.4|5884.4|5890.1|5884.1|5890.4|5884.4|5890.1|5884.1|2
1642055770000|2022-01-13 06:36:10|5890.3|5884.3|5890.1|5884.1|5890.3|5884.3|5890.1|5884.1|0
1642055780000|2022-01-13 06:36:20|5889.3|5883.3|5888.8|5882.8|5889.3|5883.3|5888.8|5882.8|2
1642055790000|2022-01-13 06:36:30|5888.4|5882.4|5888.3|5882.3|5888.4|5882.4|5888.3|5882.3|0
1642055820000|2022-01-13 06:37:00|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5
1642055870000|2022-01-13 06:37:50|5886.3|5880.3|5887.3|5881.3|5887.3|5881.3|5886.1|5880.1|6
1642055880000|2022-01-13 06:38:00|||||||||2
1642055890000|2022-01-13 06:38:10|5887.6|5881.6|5887.3|5881.3|5887.6|5881.6|5887.3|5881.3|0
1642055900000|2022-01-13 06:38:20|5887.6|5881.6|5888.1|5882.1|5888.1|5882.1|5887.6|5881.6|1
1642055910000|2022-01-13 06:38:30|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|0
1642055940000|2022-01-13 06:39:00|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1642055950000|2022-01-13 06:39:10|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1642055960000|2022-01-13 06:39:20|5886.6|5880.6|5886.8|5880.8|5886.8|5880.8|5886.6|5880.6|0
1642055980000|2022-01-13 06:39:40|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1642055990000|2022-01-13 06:39:50|5886.8|5880.8|5887.1|5881.1|5887.3|5881.3|5886.8|5880.8|1
1642056000000|2022-01-13 06:40:00|5887.3|5881.3|5886.6|5880.6|5887.3|5881.3|5886.6|5880.6|0
1642056020000|2022-01-13 06:40:20|5886.1|5880.1|5886.1|5880.1|5886.3|5880.3|5886.1|5880.1|1
1642056040000|2022-01-13 06:40:40|5886.3|5880.3|5886.1|5880.1|5886.6|5880.6|5886.1|5880.1|1
1642056050000|2022-01-13 06:40:50|||||||||1
1642056060000|2022-01-13 06:41:00|||||||||1
1642056070000|2022-01-13 06:41:10|5886.5|5880.5|5886.6|5880.6|5886.6|5880.6|5886.5|5880.5|2
1642056130000|2022-01-13 06:42:10|5886.1|5880.1|5884.3|5878.3|5886.1|5880.1|5884.3|5878.3|6
1642056170000|2022-01-13 06:42:50|5884.6|5878.6|5883.9|5877.9|5884.9|5878.9|5883.9|5877.9|1
1642056180000|2022-01-13 06:43:00|5886.3|5880.3|5883.4|5877.4|5886.3|5880.3|5883.4|5877.4|2
1642056230000|2022-01-13 06:43:50|5883|5877|5883|5877|5883|5877|5883|5877|7
1642056240000|2022-01-13 06:44:00|5882.7|5876.7|5882.3|5876.3|5882.7|5876.7|5882.3|5876.3|2
1642056290000|2022-01-13 06:44:50|||||||||1
1642056300000|2022-01-13 06:45:00|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|3
1642056330000|2022-01-13 06:45:30|5882.9|5876.9|5882.8|5876.8|5882.9|5876.9|5882.8|5876.8|0
1642056350000|2022-01-13 06:45:50|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|1
1642056360000|2022-01-13 06:46:00|5881.8|5875.8|5881.4|5875.4|5881.8|5875.8|5881.3|5875.3|1
1642056370000|2022-01-13 06:46:10|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|0
1642056380000|2022-01-13 06:46:20|5882.3|5876.3|5882.8|5876.8|5882.8|5876.8|5882.3|5876.3|0
1642056390000|2022-01-13 06:46:30|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|2
1642056430000|2022-01-13 06:47:10|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|1
1642056450000|2022-01-13 06:47:30|5883.5|5877.5|5883.3|5877.3|5883.5|5877.5|5883.3|5877.3|0
1642056460000|2022-01-13 06:47:40|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|0
1642056480000|2022-01-13 06:48:00|5883.9|5877.9|5884.3|5878.3|5884.3|5878.3|5882.8|5876.8|2
1642056520000|2022-01-13 06:48:40|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|1
1642056540000|2022-01-13 06:49:00|5882.9|5876.9|5883.3|5877.3|5883.5|5877.5|5882.9|5876.9|1
1642056550000|2022-01-13 06:49:10|5883.6|5877.6|5883.8|5877.8|5883.8|5877.8|5883.6|5877.6|0
1642056560000|2022-01-13 06:49:20|5883.3|5877.3|5882.4|5876.4|5883.3|5877.3|5882.4|5876.4|1
1642056570000|2022-01-13 06:49:30|5882|5876|5882.3|5876.3|5882.3|5876.3|5882|5876|0
1642056580000|2022-01-13 06:49:40|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1642056600000|2022-01-13 06:50:00|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1642056620000|2022-01-13 06:50:20|5883.3|5877.3|5883.5|5877.5|5883.5|5877.5|5883.3|5877.3|0
1642056640000|2022-01-13 06:50:40|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|0
1642056650000|2022-01-13 06:50:50|5883.3|5877.3|5882.4|5876.4|5883.3|5877.3|5882.4|5876.4|1
1642056660000|2022-01-13 06:51:00|5882.8|5876.8|5883.3|5877.3|5883.3|5877.3|5882.8|5876.8|0
1642056670000|2022-01-13 06:51:10|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1642056680000|2022-01-13 06:51:20|5884.3|5878.3|5883.3|5877.3|5884.3|5878.3|5883.3|5877.3|2
1642056720000|2022-01-13 06:52:00|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|4
1642056730000|2022-01-13 06:52:10|5884.6|5878.6|5884.3|5878.3|5884.6|5878.6|5883.8|5877.8|0
1642056740000|2022-01-13 06:52:20|5884.8|5878.8|5885.3|5879.3|5885.3|5879.3|5884.8|5878.8|0
1642056750000|2022-01-13 06:52:30|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|2
1642056780000|2022-01-13 06:53:00|5885.3|5879.3|5883.8|5877.8|5885.3|5879.3|5883.8|5877.8|1
1642056790000|2022-01-13 06:53:10|5883.4|5877.4|5883.3|5877.3|5883.4|5877.4|5883.3|5877.3|0
1642056800000|2022-01-13 06:53:20|5883.6|5877.6|5884.3|5878.3|5884.3|5878.3|5883.6|5877.6|0
1642056810000|2022-01-13 06:53:30|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|0
1642056840000|2022-01-13 06:54:00|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|1
1642056850000|2022-01-13 06:54:10|5882.6|5876.6|5882.3|5876.3|5882.8|5876.8|5881.8|5875.8|0
1642056860000|2022-01-13 06:54:20|5881.9|5875.9|5882.3|5876.3|5882.8|5876.8|5881.8|5875.8|0
1642056920000|2022-01-13 06:55:20|5881.9|5875.9|5883.3|5877.3|5883.3|5877.3|5881.8|5875.8|0
1642056930000|2022-01-13 06:55:30|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|0
1642056960000|2022-01-13 06:56:00|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1642056970000|2022-01-13 06:56:10|5882.4|5876.4|5881.8|5875.8|5882.4|5876.4|5881.8|5875.8|0
1642056980000|2022-01-13 06:56:20|5881.4|5875.4|5881.3|5875.3|5881.4|5875.4|5881.3|5875.3|0
1642056990000|2022-01-13 06:56:30|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|1
1642057000000|2022-01-13 06:56:40|5881.9|5875.9|5882.9|5876.9|5882.9|5876.9|5881.9|5875.9|0
1642057020000|2022-01-13 06:57:00|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|0
1642057030000|2022-01-13 06:57:10|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|0
1642057040000|2022-01-13 06:57:20|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|0
1642057050000|2022-01-13 06:57:30|||||||||3
1642057070000|2022-01-13 06:57:50|||||||||1
1642057110000|2022-01-13 06:58:30|5881.6|5875.6|5881.8|5875.8|5881.8|5875.8|5881.6|5875.6|2
1642057150000|2022-01-13 06:59:10|||||||||1
1642057170000|2022-01-13 06:59:30|5882.1|5876.1|5883.3|5877.3|5883.3|5877.3|5882.1|5876.1|1
1642057180000|2022-01-13 06:59:40|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1642057190000|2022-01-13 06:59:50|5882.5|5876.5|5882.3|5876.3|5882.5|5876.5|5882.3|5876.3|0
1642057200000|2022-01-13 07:00:00|5882.4|5876.4|5882.3|5876.3|5882.4|5876.4|5882.3|5876.3|0
1642057240000|2022-01-13 07:00:40|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|1
1642057250000|2022-01-13 07:00:50|5882.9|5876.9|5883.3|5877.3|5883.3|5877.3|5882.9|5876.9|0
1642057260000|2022-01-13 07:01:00|5882.3|5876.3|5882.4|5876.4|5882.4|5876.4|5882.3|5876.3|1
1642057270000|2022-01-13 07:01:10|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|5882.3|5876.3|1
1642057310000|2022-01-13 07:01:50|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|1
1642057370000|2022-01-13 07:02:50|5884.3|5878.3|5884.8|5878.8|5884.8|5878.8|5884.3|5878.3|3
1642057380000|2022-01-13 07:03:00|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1642057400000|2022-01-13 07:03:20|5886.3|5880.3|5885.3|5879.3|5886.3|5880.3|5885.3|5879.3|2
1642057410000|2022-01-13 07:03:30|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1642057430000|2022-01-13 07:03:50|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1642057440000|2022-01-13 07:04:00|5886.3|5880.3|5886.6|5880.6|5886.6|5880.6|5884.3|5878.3|5
1642057450000|2022-01-13 07:04:10|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1642057490000|2022-01-13 07:04:50|5886|5880|5886.6|5880.6|5886.6|5880.6|5884.3|5878.3|3
1642057500000|2022-01-13 07:05:00|5886.8|5880.8|5885.3|5879.3|5886.8|5880.8|5885.3|5879.3|1
1642057520000|2022-01-13 07:05:20|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|1
1642057530000|2022-01-13 07:05:30|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1642057550000|2022-01-13 07:05:50|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|5885.8|5879.8|1
1642057560000|2022-01-13 07:06:00|5885.4|5879.4|5885.3|5879.3|5885.4|5879.4|5885.3|5879.3|0
1642057610000|2022-01-13 07:06:50|5886|5880|5886.8|5880.8|5886.8|5880.8|5886|5880|0
1642057620000|2022-01-13 07:07:00|5886.9|5880.9|5886.5|5880.5|5886.9|5880.9|5886.5|5880.5|0
1642057650000|2022-01-13 07:07:30|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1642057670000|2022-01-13 07:07:50|5886.5|5880.5|5886|5880|5886.5|5880.5|5886|5880|1
1642057680000|2022-01-13 07:08:00|5884.1|5878.1|5884.3|5878.3|5884.3|5878.3|5883.8|5877.8|4
1642057720000|2022-01-13 07:08:40|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|0
1642057730000|2022-01-13 07:08:50|5885.3|5879.3|5886.9|5880.9|5886.9|5880.9|5885.3|5879.3|1
1642057740000|2022-01-13 07:09:00|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1642057750000|2022-01-13 07:09:10|5888.1|5882.1|5888.3|5882.3|5888.3|5882.3|5888.1|5882.1|0
1642057790000|2022-01-13 07:09:50|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|0
1642057800000|2022-01-13 07:10:00|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1642057810000|2022-01-13 07:10:10|5889.8|5883.8|5890.3|5884.3|5890.8|5884.8|5889.8|5883.8|0
1642057820000|2022-01-13 07:10:20|5890.8|5884.8|5891.3|5885.3|5891.4|5885.4|5890.8|5884.8|0
1642057840000|2022-01-13 07:10:40|5890.9|5884.9|5889.9|5883.9|5890.9|5884.9|5889.8|5883.8|0
1642057850000|2022-01-13 07:10:50|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|0
1642057860000|2022-01-13 07:11:00|5889.9|5883.9|5889.9|5883.9|5890.3|5884.3|5889.9|5883.9|0
1642057870000|2022-01-13 07:11:10|5890.3|5884.3|5889.9|5883.9|5890.3|5884.3|5889.9|5883.9|0
1642057920000|2022-01-13 07:12:00|5890.3|5884.3|5889.9|5883.9|5890.3|5884.3|5889.9|5883.9|0
1642057930000|2022-01-13 07:12:10|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|3
1642057950000|2022-01-13 07:12:30|5890.3|5884.3|5890.3|5884.3|5890.8|5884.8|5890.3|5884.3|0
1642057960000|2022-01-13 07:12:40|5890.8|5884.8|5890.3|5884.3|5891.3|5885.3|5890.3|5884.3|0
1642057970000|2022-01-13 07:12:50|5890.8|5884.8|5890.3|5884.3|5890.8|5884.8|5890.3|5884.3|0
1642057980000|2022-01-13 07:13:00|5889.9|5883.9|5887.4|5881.4|5889.9|5883.9|5887.4|5881.4|2
1642057990000|2022-01-13 07:13:10|5887|5881|5886.5|5880.5|5887|5881|5886.5|5880.5|0
1642058000000|2022-01-13 07:13:20|5886.9|5880.9|5887.8|5881.8|5887.8|5881.8|5886.9|5880.9|0
1642058010000|2022-01-13 07:13:30|5886.4|5880.4|5888.3|5882.3|5888.3|5882.3|5886.4|5880.4|3
1642058020000|2022-01-13 07:13:40|5889.1|5883.1|5888.3|5882.3|5889.3|5883.3|5888.3|5882.3|8
1642058050000|2022-01-13 07:14:10|5889.3|5883.3|5888.3|5882.3|5889.3|5883.3|5888.3|5882.3|0
1642058070000|2022-01-13 07:14:30|5888.9|5882.9|5889.3|5883.3|5889.3|5883.3|5888.9|5882.9|0
1642058080000|2022-01-13 07:14:40|5886.9|5880.9|5888.3|5882.3|5888.3|5882.3|5886.9|5880.9|6
1642058100000|2022-01-13 07:15:00|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|0
1642058110000|2022-01-13 07:15:10|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1642058140000|2022-01-13 07:15:40|5887|5881|5887|5881|5887|5881|5887|5881|5
1642058150000|2022-01-13 07:15:50|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|1
1642058160000|2022-01-13 07:16:00|5887|5881|5887|5881|5887|5881|5887|5881|0
1642058220000|2022-01-13 07:17:00|5888.9|5882.9|5890.3|5884.3|5890.3|5884.3|5888.9|5882.9|3
1642058280000|2022-01-13 07:18:00|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|2
1642058290000|2022-01-13 07:18:10|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|0
1642058450000|2022-01-13 07:20:50|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|1
1642058460000|2022-01-13 07:21:00|5889.8|5883.8|5890.3|5884.3|5890.3|5884.3|5889.8|5883.8|0
1642058470000|2022-01-13 07:21:10|5890.8|5884.8|5891.3|5885.3|5891.3|5885.3|5890.8|5884.8|2
1642058520000|2022-01-13 07:22:00|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|3
1642058570000|2022-01-13 07:22:50|||||||||1
1642058580000|2022-01-13 07:23:00|5889.8|5883.8|5887.4|5881.4|5889.8|5883.8|5887.4|5881.4|2
1642058630000|2022-01-13 07:23:50|||||||||1
1642058790000|2022-01-13 07:26:30|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1642058800000|2022-01-13 07:26:40|5888.1|5882.1|5888.8|5882.8|5888.8|5882.8|5888.1|5882.1|1
1642058870000|2022-01-13 07:27:50|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1642058890000|2022-01-13 07:28:10|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|1
1642058900000|2022-01-13 07:28:20|5888.3|5882.3|5888.4|5882.4|5888.8|5882.8|5888.3|5882.3|0
1642058910000|2022-01-13 07:28:30|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1642058930000|2022-01-13 07:28:50|5887.9|5881.9|5887.8|5881.8|5887.9|5881.9|5887.8|5881.8|0
1642058950000|2022-01-13 07:29:10|5887.3|5881.3|5887.8|5881.8|5887.8|5881.8|5887.3|5881.3|0
1642058960000|2022-01-13 07:29:20|5887.3|5881.3|5887.4|5881.4|5887.4|5881.4|5887.3|5881.3|0
1642059020000|2022-01-13 07:30:20|5887.9|5881.9|5888.4|5882.4|5888.4|5882.4|5887.9|5881.9|0
1642059030000|2022-01-13 07:30:30|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1642059130000|2022-01-13 07:32:10|||||||||2
1642059170000|2022-01-13 07:32:50|5888.6|5882.6|5888.3|5882.3|5888.6|5882.6|5888.3|5882.3|0
1642059180000|2022-01-13 07:33:00|5888.6|5882.6|5889|5883|5889|5883|5888.6|5882.6|0
1642059190000|2022-01-13 07:33:10|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1642059200000|2022-01-13 07:33:20|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1642059220000|2022-01-13 07:33:40|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1642059380000|2022-01-13 07:36:20|5887.8|5881.8|5887.4|5881.4|5887.8|5881.8|5887.4|5881.4|0
1642059430000|2022-01-13 07:37:10|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1642059480000|2022-01-13 07:38:00|5888.1|5882.1|5888.4|5882.4|5888.4|5882.4|5888.1|5882.1|0
1642059570000|2022-01-13 07:39:30|5887.9|5881.9|5887.4|5881.4|5887.9|5881.9|5887.4|5881.4|0
1642059720000|2022-01-13 07:42:00|5887.8|5881.8|5888.3|5882.3|5888.3|5882.3|5887.8|5881.8|0
1642059770000|2022-01-13 07:42:50|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|1
1642059800000|2022-01-13 07:43:20|5886.9|5880.9|5885.8|5879.8|5886.9|5880.9|5885.8|5879.8|2
1642059830000|2022-01-13 07:43:50|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|5886.3|5880.3|0
1642059840000|2022-01-13 07:44:00|5887.8|5881.8|5887.3|5881.3|5888.3|5882.3|5886.8|5880.8|5
1642059850000|2022-01-13 07:44:10|5887.7|5881.7|5887.8|5881.8|5887.8|5881.8|5887.7|5881.7|11
1642059870000|2022-01-13 07:44:30|5887.3|5881.3|5886.9|5880.9|5887.3|5881.3|5886.9|5880.9|0
1642059880000|2022-01-13 07:44:40|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1642059910000|2022-01-13 07:45:10|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|1
1642059920000|2022-01-13 07:45:20|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|1
1642059940000|2022-01-13 07:45:40|5886.8|5880.8|5886.9|5880.9|5886.9|5880.9|5886.8|5880.8|0
1642059960000|2022-01-13 07:46:00|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1642059980000|2022-01-13 07:46:20|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1642060050000|2022-01-13 07:47:30|5888|5882|5888|5882|5888|5882|5888|5882|0
1642060060000|2022-01-13 07:47:40|5888.3|5882.3|5889.3|5883.3|5889.3|5883.3|5888.3|5882.3|2
1642060070000|2022-01-13 07:47:50|||||||||1
1642060080000|2022-01-13 07:48:00|5890.1|5884.1|5893.3|5887.3|5893.3|5887.3|5890.1|5884.1|4
1642060090000|2022-01-13 07:48:10|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.3|5886.3|4
1642060140000|2022-01-13 07:49:00|5892.4|5886.4|5893.3|5887.3|5893.3|5887.3|5892.3|5886.3|0
1642060220000|2022-01-13 07:50:20|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|2
1642060230000|2022-01-13 07:50:30|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|0
1642060280000|2022-01-13 07:51:20|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|2
1642060300000|2022-01-13 07:51:40|||||||||1
1642060320000|2022-01-13 07:52:00|5893.1|5887.1|5892.6|5886.6|5893.1|5887.1|5892.6|5886.6|1
1642060330000|2022-01-13 07:52:10|5892.3|5886.3|5892.1|5886.1|5892.3|5886.3|5892.1|5886.1|0
1642060440000|2022-01-13 07:54:00|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1642060450000|2022-01-13 07:54:10|5892.1|5886.1|5891.3|5885.3|5892.5|5886.5|5891.3|5885.3|0
1642060480000|2022-01-13 07:54:40|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1642060490000|2022-01-13 07:54:50|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|1
1642060500000|2022-01-13 07:55:00|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|1
1642060540000|2022-01-13 07:55:40|5890.3|5884.3|5890.1|5884.1|5890.3|5884.3|5890.1|5884.1|0
1642060560000|2022-01-13 07:56:00|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|2
1642060570000|2022-01-13 07:56:10|5890|5884|5893.9|5887.9|5893.9|5887.9|5890|5884|1
1642060600000|2022-01-13 07:56:40|5893.5|5887.5|5892.9|5886.9|5893.5|5887.5|5892.9|5886.9|0
1642060640000|2022-01-13 07:57:20|5893.2|5887.2|5893.5|5887.5|5893.5|5887.5|5893.2|5887.2|0
1642060670000|2022-01-13 07:57:50|5893.1|5887.1|5893|5887|5893.4|5887.4|5893|5887|1
1642060710000|2022-01-13 07:58:30|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|0
1642060730000|2022-01-13 07:58:50|5893.1|5887.1|5893|5887|5893.1|5887.1|5893|5887|0
1642060750000|2022-01-13 07:59:10|5893.4|5887.4|5893.5|5887.5|5893.5|5887.5|5893.4|5887.4|0
1642060770000|2022-01-13 07:59:30|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.5|5887.5|3
1642060780000|2022-01-13 07:59:40|||||||||4
1642060790000|2022-01-13 07:59:50|5894|5888|5893.6|5887.6|5894|5888|5893.6|5887.6|1
1642060800000|2022-01-13 08:00:00|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|0
1642060810000|2022-01-13 08:00:10|5893.8|5887.8|5893.6|5887.6|5893.8|5887.8|5893.5|5887.5|3
1642060820000|2022-01-13 08:00:20|||||||||1
1642060830000|2022-01-13 08:00:30|||||||||1
1642060850000|2022-01-13 08:00:50|5894|5888|5895.1|5889.1|5895.1|5889.1|5894|5888|0
1642060860000|2022-01-13 08:01:00|5895.4|5889.4|5900.5|5894.5|5901.5|5895.5|5895.4|5889.4|12
1642060870000|2022-01-13 08:01:10|5899.8|5893.8|5899.4|5893.4|5901.9|5895.9|5899.4|5893.4|5
1642060890000|2022-01-13 08:01:30|5899.6|5893.6|5900.1|5894.1|5900.1|5894.1|5899.6|5893.6|0
1642060910000|2022-01-13 08:01:50|5900.5|5894.5|5900.6|5894.6|5900.6|5894.6|5900.5|5894.5|0
1642060920000|2022-01-13 08:02:00|5902|5896|5905.4|5899.4|5905.9|5899.9|5901.4|5895.4|26
1642060940000|2022-01-13 08:02:20|5905.7|5899.7|5905.9|5899.9|5905.9|5899.9|5905.7|5899.7|0
1642060950000|2022-01-13 08:02:30|5905.5|5899.5|5904.9|5898.9|5905.5|5899.5|5904.9|5898.9|1
1642060970000|2022-01-13 08:02:50|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1642060980000|2022-01-13 08:03:00|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|5904.4|5898.4|1
1642061020000|2022-01-13 08:03:40|5904.6|5898.6|5906.4|5900.4|5906.9|5900.9|5904.6|5898.6|6
1642061030000|2022-01-13 08:03:50|5906.7|5900.7|5906.4|5900.4|5906.9|5900.9|5906.4|5900.4|0
1642061040000|2022-01-13 08:04:00|5906.9|5900.9|5907.4|5901.4|5908.4|5902.4|5906.9|5900.9|5
1642061050000|2022-01-13 08:04:10|5907|5901|5906.9|5900.9|5907|5901|5906.9|5900.9|1
1642061060000|2022-01-13 08:04:20|5904.5|5898.5|5905|5899|5905|5899|5904.5|5898.5|17
1642061070000|2022-01-13 08:04:30|||||||||1
1642061100000|2022-01-13 08:05:00|5905.5|5899.5|5908.5|5902.5|5908.5|5902.5|5905.5|5899.5|3
1642061110000|2022-01-13 08:05:10|5908.1|5902.1|5908|5902|5908.1|5902.1|5907.9|5901.9|0
1642061160000|2022-01-13 08:06:00|5908.5|5902.5|5909|5903|5909|5903|5908|5902|1
1642061170000|2022-01-13 08:06:10|5909.7|5903.7|5913.9|5907.9|5913.9|5907.9|5909.7|5903.7|6
1642061180000|2022-01-13 08:06:20|5913.4|5907.4|5912.9|5906.9|5913.4|5907.4|5912.9|5906.9|1
1642061200000|2022-01-13 08:06:40|5912.5|5906.5|5912.4|5906.4|5913.4|5907.4|5910.9|5904.9|8
1642061210000|2022-01-13 08:06:50|5912.9|5906.9|5915.7|5909.7|5916.2|5910.2|5912.9|5906.9|6
1642061220000|2022-01-13 08:07:00|5916.2|5910.2|5915.7|5909.7|5916.2|5910.2|5915.7|5909.7|5
1642061230000|2022-01-13 08:07:10|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|0
1642061240000|2022-01-13 08:07:20|5915.7|5909.7|5915.7|5909.7|5915.7|5909.7|5915.4|5909.4|2
1642061250000|2022-01-13 08:07:30|5914.9|5908.9|5911.4|5905.4|5915.4|5909.4|5911.2|5905.2|5
1642061290000|2022-01-13 08:08:10|5911.9|5905.9|5912.4|5906.4|5912.4|5906.4|5911.9|5905.9|0
1642061310000|2022-01-13 08:08:30|5913|5907|5914.9|5908.9|5914.9|5908.9|5913|5907|2
1642061320000|2022-01-13 08:08:40|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|5914.4|5908.4|1
1642061330000|2022-01-13 08:08:50|5914|5908|5913.9|5907.9|5914|5908|5913.9|5907.9|0
1642061340000|2022-01-13 08:09:00|5914.2|5908.2|5914.9|5908.9|5914.9|5908.9|5914.2|5908.2|0
1642061380000|2022-01-13 08:09:40|||||||||1
1642061390000|2022-01-13 08:09:50|||||||||1
1642061400000|2022-01-13 08:10:00|5915.2|5909.2|5914.9|5908.9|5915.7|5909.7|5914.9|5908.9|1
1642061410000|2022-01-13 08:10:10|5913.9|5907.9|5913.4|5907.4|5913.9|5907.9|5912.9|5906.9|5
1642061420000|2022-01-13 08:10:20|5913.2|5907.2|5913.4|5907.4|5913.4|5907.4|5913.2|5907.2|0
1642061430000|2022-01-13 08:10:30|5913.7|5907.7|5914.4|5908.4|5914.4|5908.4|5912.4|5906.4|1
1642061450000|2022-01-13 08:10:50|5912.9|5906.9|5912.9|5906.9|5913.2|5907.2|5912.9|5906.9|0
1642061460000|2022-01-13 08:11:00|5913.4|5907.4|5912.7|5906.7|5913.4|5907.4|5912.7|5906.7|0
1642061470000|2022-01-13 08:11:10|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|1
1642061510000|2022-01-13 08:11:50|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|1
1642061530000|2022-01-13 08:12:10|5914.7|5908.7|5913.7|5907.7|5914.7|5908.7|5913.7|5907.7|18
1642061540000|2022-01-13 08:12:20|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|0
1642061550000|2022-01-13 08:12:30|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|5912.9|5906.9|0
1642061560000|2022-01-13 08:12:40|5913.2|5907.2|5914.9|5908.9|5914.9|5908.9|5913.2|5907.2|0
1642061580000|2022-01-13 08:13:00|5915.4|5909.4|5916.7|5910.7|5916.7|5910.7|5915.4|5909.4|4
1642061590000|2022-01-13 08:13:10|||||||||2
1642061600000|2022-01-13 08:13:20|5915.7|5909.7|5916.2|5910.2|5916.2|5910.2|5915.7|5909.7|0
1642061620000|2022-01-13 08:13:40|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|5916.7|5910.7|0
1642061630000|2022-01-13 08:13:50|||||||||1
1642061640000|2022-01-13 08:14:00|5916.6|5910.6|5918.4|5912.4|5919.4|5913.4|5916.6|5910.6|13
1642061650000|2022-01-13 08:14:10|5918.7|5912.7|5921.9|5915.9|5921.9|5915.9|5918.7|5912.7|16
1642061680000|2022-01-13 08:14:40|5922.2|5916.2|5922.4|5916.4|5922.4|5916.4|5922.2|5916.2|0
1642061700000|2022-01-13 08:15:00|5922|5916|5922.4|5916.4|5922.4|5916.4|5922|5916|1
1642061730000|2022-01-13 08:15:30|5921.9|5915.9|5921|5915|5921.9|5915.9|5921|5915|3
1642061740000|2022-01-13 08:15:40|5920.9|5914.9|5920.4|5914.4|5920.9|5914.9|5920.4|5914.4|1
1642061800000|2022-01-13 08:16:40|5921|5915|5921.9|5915.9|5921.9|5915.9|5921|5915|0
1642061810000|2022-01-13 08:16:50|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|1
1642061820000|2022-01-13 08:17:00|5923.2|5917.2|5922.9|5916.9|5923.4|5917.4|5922.9|5916.9|2
1642061850000|2022-01-13 08:17:30|5922.4|5916.4|5920.9|5914.9|5922.4|5916.4|5920.9|5914.9|2
1642061870000|2022-01-13 08:17:50|5920.5|5914.5|5920.4|5914.4|5920.5|5914.5|5920.4|5914.4|0
1642061880000|2022-01-13 08:18:00|5919.9|5913.9|5922.4|5916.4|5923.9|5917.9|5919.9|5913.9|11
1642061890000|2022-01-13 08:18:10|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|5922.1|5916.1|58
1642061920000|2022-01-13 08:18:40|5921.7|5915.7|5921.6|5915.6|5921.7|5915.7|5921.6|5915.6|0
1642061950000|2022-01-13 08:19:10|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1642061980000|2022-01-13 08:19:40|5921.6|5915.6|5922.6|5916.6|5922.6|5916.6|5921.6|5915.6|1
1642061990000|2022-01-13 08:19:50|5922.3|5916.3|5922.1|5916.1|5922.3|5916.3|5921.6|5915.6|1
1642062000000|2022-01-13 08:20:00|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|0
1642062010000|2022-01-13 08:20:10|5921.9|5915.9|5921.6|5915.6|5921.9|5915.9|5921.6|5915.6|1
1642062020000|2022-01-13 08:20:20|5921.2|5915.2|5921.6|5915.6|5921.6|5915.6|5921.1|5915.1|0
1642062040000|2022-01-13 08:20:40|5921.1|5915.1|5928.9|5922.9|5928.9|5922.9|5921.1|5915.1|6
1642062050000|2022-01-13 08:20:50|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.2|5922.2|0
1642062100000|2022-01-13 08:21:40|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|1
1642062110000|2022-01-13 08:21:50|5928.7|5922.7|5931.2|5925.2|5931.2|5925.2|5928.7|5922.7|21
1642062120000|2022-01-13 08:22:00|5933.6|5927.6|5934.6|5928.6|5936.1|5930.1|5932.4|5926.4|18
1642062130000|2022-01-13 08:22:10|5935.3|5929.3|5937.4|5931.4|5937.4|5931.4|5932.9|5926.9|13
1642062140000|2022-01-13 08:22:20|5938.2|5932.2|5939.1|5933.1|5939.6|5933.6|5937.6|5931.6|23
1642062150000|2022-01-13 08:22:30|5938.9|5932.9|5938.1|5932.1|5938.9|5932.9|5938.1|5932.1|1
1642062160000|2022-01-13 08:22:40|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1642062170000|2022-01-13 08:22:50|5937.9|5931.9|5938.6|5932.6|5939.6|5933.6|5937.9|5931.9|7
1642062180000|2022-01-13 08:23:00|5939.3|5933.3|5937.1|5931.1|5939.6|5933.6|5937.1|5931.1|5
1642062190000|2022-01-13 08:23:10|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|0
1642062200000|2022-01-13 08:23:20|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|0
1642062210000|2022-01-13 08:23:30|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1642062230000|2022-01-13 08:23:50|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|5
1642062240000|2022-01-13 08:24:00|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1642062250000|2022-01-13 08:24:10|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|1
1642062260000|2022-01-13 08:24:20|5937.6|5931.6|5938.6|5932.6|5938.6|5932.6|5937.6|5931.6|3
1642062280000|2022-01-13 08:24:40|5938.1|5932.1|5936.6|5930.6|5938.1|5932.1|5936.6|5930.6|2
1642062300000|2022-01-13 08:25:00|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1642062330000|2022-01-13 08:25:30|5937.1|5931.1|5936.1|5930.1|5938.1|5932.1|5936.1|5930.1|1
1642062340000|2022-01-13 08:25:40|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|3
1642062360000|2022-01-13 08:26:00|5936.2|5930.2|5936.6|5930.6|5937.6|5931.6|5936.2|5930.2|1
1642062370000|2022-01-13 08:26:10|5936.4|5930.4|5935.6|5929.6|5936.4|5930.4|5935.6|5929.6|1
1642062380000|2022-01-13 08:26:20|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.6|5928.6|6
1642062400000|2022-01-13 08:26:40|5934.2|5928.2|5935.6|5929.6|5935.9|5929.9|5933.6|5927.6|0
1642062420000|2022-01-13 08:27:00|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|1
1642062430000|2022-01-13 08:27:10|5934.2|5928.2|5934.6|5928.6|5934.6|5928.6|5934.2|5928.2|1
1642062450000|2022-01-13 08:27:30|5934.4|5928.4|5933.6|5927.6|5934.4|5928.4|5933.6|5927.6|1
1642062470000|2022-01-13 08:27:50|5934.8|5928.8|5934.1|5928.1|5934.8|5928.8|5934.1|5928.1|1
1642062480000|2022-01-13 08:28:00|5934.4|5928.4|5933.6|5927.6|5934.4|5928.4|5933.6|5927.6|0
1642062490000|2022-01-13 08:28:10|5933.2|5927.2|5933.6|5927.6|5933.6|5927.6|5933.2|5927.2|0
1642062510000|2022-01-13 08:28:30|5933.7|5927.7|5933.6|5927.6|5933.7|5927.7|5933.6|5927.6|0
1642062520000|2022-01-13 08:28:40|5933.2|5927.2|5933.6|5927.6|5933.6|5927.6|5933.2|5927.2|0
1642062530000|2022-01-13 08:28:50|5933.2|5927.2|5932.1|5926.1|5933.2|5927.2|5932.1|5926.1|1
1642062540000|2022-01-13 08:29:00|5932.4|5926.4|5931.1|5925.1|5932.4|5926.4|5931.1|5925.1|5
1642062550000|2022-01-13 08:29:10|||||||||1
1642062560000|2022-01-13 08:29:20|5931.6|5925.6|5932.1|5926.1|5932.6|5926.6|5931.6|5925.6|0
1642062570000|2022-01-13 08:29:30|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.2|5925.2|0
1642062580000|2022-01-13 08:29:40|5931.1|5925.1|5930.1|5924.1|5931.1|5925.1|5930.1|5924.1|0
1642062600000|2022-01-13 08:30:00|5930.4|5924.4|5931.6|5925.6|5931.6|5925.6|5930.4|5924.4|2
1642062610000|2022-01-13 08:30:10|5931.2|5925.2|5934.9|5928.9|5934.9|5928.9|5931.2|5925.2|15
1642062620000|2022-01-13 08:30:20|5935.7|5929.7|5934.9|5928.9|5935.7|5929.7|5934.9|5928.9|1
1642062630000|2022-01-13 08:30:30|5934.6|5928.6|5934.4|5928.4|5934.6|5928.6|5934.4|5928.4|0
1642062640000|2022-01-13 08:30:40|5933.4|5927.4|5933.6|5927.6|5933.6|5927.6|5933.4|5927.4|0
1642062660000|2022-01-13 08:31:00|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|0
1642062690000|2022-01-13 08:31:30|5934.1|5928.1|5935.1|5929.1|5935.1|5929.1|5934.1|5928.1|1
1642062700000|2022-01-13 08:31:40|5935.2|5929.2|5937.6|5931.6|5937.6|5931.6|5935.2|5929.2|1
1642062710000|2022-01-13 08:31:50|5937.2|5931.2|5937.4|5931.4|5937.4|5931.4|5936.2|5930.2|0
1642062720000|2022-01-13 08:32:00|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1642062750000|2022-01-13 08:32:30|5937.9|5931.9|5936.6|5930.6|5937.9|5931.9|5936.6|5930.6|2
1642062760000|2022-01-13 08:32:40|5936.2|5930.2|5935.6|5929.6|5936.2|5930.2|5935.6|5929.6|0
1642062770000|2022-01-13 08:32:50|5935.2|5929.2|5933.1|5927.1|5935.2|5929.2|5933.1|5927.1|1
1642062780000|2022-01-13 08:33:00|5934.4|5928.4|5932.1|5926.1|5934.4|5928.4|5931.7|5925.7|5
1642062810000|2022-01-13 08:33:30|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1642062860000|2022-01-13 08:34:20|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1642062870000|2022-01-13 08:34:30|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|0
1642062890000|2022-01-13 08:34:50|5931.9|5925.9|5931.9|5925.9|5932.4|5926.4|5931.9|5925.9|1
1642062900000|2022-01-13 08:35:00|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|0
1642062970000|2022-01-13 08:36:10|5933.4|5927.4|5932.6|5926.6|5933.4|5927.4|5932.6|5926.6|7
1642062990000|2022-01-13 08:36:30|5932.4|5926.4|5932.1|5926.1|5932.6|5926.6|5931.6|5925.6|2
1642063000000|2022-01-13 08:36:40|5932.4|5926.4|5932.6|5926.6|5932.6|5926.6|5932.1|5926.1|1
1642063010000|2022-01-13 08:36:50|5931.6|5925.6|5932.6|5926.6|5932.6|5926.6|5931.6|5925.6|1
1642063020000|2022-01-13 08:37:00|||||||||5
1642063050000|2022-01-13 08:37:30|5932.2|5926.2|5934.1|5928.1|5934.6|5928.6|5932.2|5926.2|1
1642063070000|2022-01-13 08:37:50|||||||||1
1642063110000|2022-01-13 08:38:30|5935.1|5929.1|5934.6|5928.6|5935.1|5929.1|5934.2|5928.2|2
1642063120000|2022-01-13 08:38:40|5934.2|5928.2|5934.6|5928.6|5934.6|5928.6|5934.2|5928.2|0
1642063140000|2022-01-13 08:39:00|5934.2|5928.2|5934.1|5928.1|5934.9|5928.9|5933.6|5927.6|0
1642063150000|2022-01-13 08:39:10|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|1
1642063160000|2022-01-13 08:39:20|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5935.1|5929.1|0
1642063190000|2022-01-13 08:39:50|5935.4|5929.4|5937.1|5931.1|5937.6|5931.6|5935.4|5929.4|1
1642063200000|2022-01-13 08:40:00|5936.6|5930.6|5935.6|5929.6|5936.6|5930.6|5935.6|5929.6|0
1642063220000|2022-01-13 08:40:20|5936.1|5930.1|5936.4|5930.4|5937.1|5931.1|5936.1|5930.1|3
1642063230000|2022-01-13 08:40:30|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1642063240000|2022-01-13 08:40:40|5937.1|5931.1|5937.2|5931.2|5937.6|5931.6|5936.5|5930.5|8
1642063250000|2022-01-13 08:40:50|5936.8|5930.8|5938.3|5932.3|5938.3|5932.3|5936.8|5930.8|9
1642063260000|2022-01-13 08:41:00|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5
1642063270000|2022-01-13 08:41:10|5939.3|5933.3|5938.3|5932.3|5939.3|5933.3|5938.3|5932.3|1
1642063280000|2022-01-13 08:41:20|5937.6|5931.6|5937.8|5931.8|5938.3|5932.3|5937.6|5931.6|1
1642063300000|2022-01-13 08:41:40|5938.2|5932.2|5937.8|5931.8|5938.2|5932.2|5937.8|5931.8|0
1642063320000|2022-01-13 08:42:00|5938.3|5932.3|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|0
1642063360000|2022-01-13 08:42:40|5938.2|5932.2|5938.3|5932.3|5938.3|5932.3|5938.2|5932.2|0
1642063380000|2022-01-13 08:43:00|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|4
1642063390000|2022-01-13 08:43:10|5936.4|5930.4|5936.3|5930.3|5936.4|5930.4|5936.3|5930.3|1
1642063400000|2022-01-13 08:43:20|5935.8|5929.8|5935.3|5929.3|5935.8|5929.8|5935.3|5929.3|0
1642063420000|2022-01-13 08:43:40|5934.9|5928.9|5934.8|5928.8|5935.3|5929.3|5934.8|5928.8|2
1642063430000|2022-01-13 08:43:50|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|4
1642063440000|2022-01-13 08:44:00|5933.8|5927.8|5934.3|5928.3|5934.3|5928.3|5933.3|5927.3|9
1642063450000|2022-01-13 08:44:10|||||||||5
1642063460000|2022-01-13 08:44:20|5934.4|5928.4|5934.8|5928.8|5934.8|5928.8|5934.4|5928.4|1
1642063470000|2022-01-13 08:44:30|5934.3|5928.3|5933.3|5927.3|5934.3|5928.3|5933.3|5927.3|3
1642063490000|2022-01-13 08:44:50|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|0
1642063500000|2022-01-13 08:45:00|5933.8|5927.8|5932.8|5926.8|5933.8|5927.8|5932.8|5926.8|3
1642063520000|2022-01-13 08:45:20|5933.2|5927.2|5932.7|5926.7|5934.8|5928.8|5932.3|5926.3|3
1642063530000|2022-01-13 08:45:30|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|0
1642063540000|2022-01-13 08:45:40|5931.6|5925.6|5931.3|5925.3|5931.6|5925.6|5931.3|5925.3|1
1642063560000|2022-01-13 08:46:00|5932.2|5926.2|5931.8|5925.8|5932.2|5926.2|5931.8|5925.8|0
1642063590000|2022-01-13 08:46:30|5931.3|5925.3|5930.4|5924.4|5931.3|5925.3|5930.4|5924.4|3
1642063600000|2022-01-13 08:46:40|||||||||1
1642063610000|2022-01-13 08:46:50|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5929.6|5923.6|1
1642063620000|2022-01-13 08:47:00|5929.8|5923.8|5930.8|5924.8|5931.3|5925.3|5929.8|5923.8|3
1642063630000|2022-01-13 08:47:10|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1642063670000|2022-01-13 08:47:50|||||||||1
1642063680000|2022-01-13 08:48:00|5932.3|5926.3|5931.4|5925.4|5932.3|5926.3|5931.4|5925.4|1
1642063690000|2022-01-13 08:48:10|5931.8|5925.8|5930.8|5924.8|5931.8|5925.8|5930.8|5924.8|0
1642063700000|2022-01-13 08:48:20|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1642063710000|2022-01-13 08:48:30|5931.4|5925.4|5931.8|5925.8|5932.3|5926.3|5931.4|5925.4|1
1642063720000|2022-01-13 08:48:40|5931.4|5925.4|5931.3|5925.3|5931.4|5925.4|5931.3|5925.3|0
1642063730000|2022-01-13 08:48:50|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|5930.8|5924.8|0
1642063740000|2022-01-13 08:49:00|5930.9|5924.9|5930.8|5924.8|5931.3|5925.3|5930.8|5924.8|1
1642063750000|2022-01-13 08:49:10|5931.8|5925.8|5931.3|5925.3|5932.3|5926.3|5931.3|5925.3|1
1642063770000|2022-01-13 08:49:30|5930.9|5924.9|5931.2|5925.2|5931.2|5925.2|5930.9|5924.9|0
1642063780000|2022-01-13 08:49:40|5930.9|5924.9|5930.8|5924.8|5930.9|5924.9|5930.8|5924.8|0
1642063790000|2022-01-13 08:49:50|5931.2|5925.2|5931.3|5925.3|5931.3|5925.3|5930.8|5924.8|0
1642063800000|2022-01-13 08:50:00|5933.3|5927.3|5932.3|5926.3|5933.3|5927.3|5932.2|5926.2|1
1642063810000|2022-01-13 08:50:10|5931.8|5925.8|5931.3|5925.3|5931.8|5925.8|5931.3|5925.3|3
1642063820000|2022-01-13 08:50:20|5930.6|5924.6|5929.8|5923.8|5930.6|5924.6|5929.8|5923.8|0
1642063840000|2022-01-13 08:50:40|5931.8|5925.8|5931.3|5925.3|5931.8|5925.8|5931.3|5925.3|4
1642063870000|2022-01-13 08:51:10|5930.8|5924.8|5927.7|5921.7|5930.8|5924.8|5927.3|5921.3|1
1642063880000|2022-01-13 08:51:20|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|0
1642063900000|2022-01-13 08:51:40|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|0
1642063920000|2022-01-13 08:52:00|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|5927.7|5921.7|1
1642063930000|2022-01-13 08:52:10|5928|5922|5927.3|5921.3|5928|5922|5927.3|5921.3|0
1642063940000|2022-01-13 08:52:20|5927.8|5921.8|5927.3|5921.3|5927.8|5921.8|5927.3|5921.3|0
1642063950000|2022-01-13 08:52:30|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|0
1642063960000|2022-01-13 08:52:40|5926.9|5920.9|5926.8|5920.8|5926.9|5920.9|5926.8|5920.8|0
1642063970000|2022-01-13 08:52:50|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5926.8|5920.8|3
1642063980000|2022-01-13 08:53:00|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|1
1642064000000|2022-01-13 08:53:20|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|5926.3|5920.3|0
1642064010000|2022-01-13 08:53:30|5926.8|5920.8|5927.3|5921.3|5927.3|5921.3|5926.8|5920.8|1
1642064030000|2022-01-13 08:53:50|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|1
1642064040000|2022-01-13 08:54:00|5928.3|5922.3|5928.8|5922.8|5928.8|5922.8|5926.8|5920.8|2
1642064070000|2022-01-13 08:54:30|5928.3|5922.3|5927.9|5921.9|5928.3|5922.3|5927.8|5921.8|0
1642064080000|2022-01-13 08:54:40|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.2|5921.2|2
1642064090000|2022-01-13 08:54:50|5927.4|5921.4|5926.8|5920.8|5927.4|5921.4|5926.8|5920.8|1
1642064100000|2022-01-13 08:55:00|5926.7|5920.7|5927.3|5921.3|5927.3|5921.3|5926.7|5920.7|1
1642064160000|2022-01-13 08:56:00|5927.8|5921.8|5927.3|5921.3|5927.8|5921.8|5927.3|5921.3|1
1642064170000|2022-01-13 08:56:10|5927.7|5921.7|5928.3|5922.3|5928.3|5922.3|5927.7|5921.7|0
1642064190000|2022-01-13 08:56:30|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|1
1642064220000|2022-01-13 08:57:00|5929.3|5923.3|5928.9|5922.9|5929.3|5923.3|5928.9|5922.9|1
1642064230000|2022-01-13 08:57:10|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1642064310000|2022-01-13 08:58:30|5927.3|5921.3|5927.3|5921.3|5928.3|5922.3|5926.9|5920.9|1
1642064330000|2022-01-13 08:58:50|5927.8|5921.8|5926.8|5920.8|5928.3|5922.3|5926.8|5920.8|8
1642064340000|2022-01-13 08:59:00|5927|5921|5927.1|5921.1|5927.1|5921.1|5927|5921|2
1642064350000|2022-01-13 08:59:10|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|5926.9|5920.9|0
1642064360000|2022-01-13 08:59:20|5926.6|5920.6|5926.9|5920.9|5927.4|5921.4|5926.6|5920.6|1
1642064370000|2022-01-13 08:59:30|5927.1|5921.1|5927.7|5921.7|5927.7|5921.7|5926.9|5920.9|2
1642064380000|2022-01-13 08:59:40|5926.9|5920.9|5927.1|5921.1|5927.1|5921.1|5926.9|5920.9|1
1642064390000|2022-01-13 08:59:50|5927.8|5921.8|5928.1|5922.1|5928.1|5922.1|5927.8|5921.8|1
1642064420000|2022-01-13 09:00:20|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1642064430000|2022-01-13 09:00:30|5927.2|5921.2|5928.1|5922.1|5928.1|5922.1|5927.1|5921.1|1
1642064440000|2022-01-13 09:00:40|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1642064450000|2022-01-13 09:00:50|5927.2|5921.2|5927.1|5921.1|5928.1|5922.1|5927.1|5921.1|1
1642064460000|2022-01-13 09:01:00|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|1
1642064470000|2022-01-13 09:01:10|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|2
1642064490000|2022-01-13 09:01:30|5926.9|5920.9|5927.7|5921.7|5928.1|5922.1|5926.9|5920.9|1
1642064500000|2022-01-13 09:01:40|5927.6|5921.6|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|0
1642064510000|2022-01-13 09:01:50|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1642064520000|2022-01-13 09:02:00|5928.1|5922.1|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|1
1642064530000|2022-01-13 09:02:10|5929.1|5923.1|5927.6|5921.6|5929.1|5923.1|5927.6|5921.6|3
1642064540000|2022-01-13 09:02:20|5927.2|5921.2|5927.6|5921.6|5927.6|5921.6|5927.1|5921.1|0
1642064550000|2022-01-13 09:02:30|||||||||9
1642064560000|2022-01-13 09:02:40|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1642064570000|2022-01-13 09:02:50|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|0
1642064580000|2022-01-13 09:03:00|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1642064600000|2022-01-13 09:03:20|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|0
1642064610000|2022-01-13 09:03:30|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|0
1642064630000|2022-01-13 09:03:50|5926.6|5920.6|5927.1|5921.1|5927.1|5921.1|5926.6|5920.6|1
1642064640000|2022-01-13 09:04:00|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|2
1642064670000|2022-01-13 09:04:30|5927.1|5921.1|5926.6|5920.6|5927.1|5921.1|5926.6|5920.6|2
1642064680000|2022-01-13 09:04:40|5926.9|5920.9|5927.1|5921.1|5927.1|5921.1|5926.6|5920.6|1
1642064690000|2022-01-13 09:04:50|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|5927.4|5921.4|0
1642064700000|2022-01-13 09:05:00|5927.6|5921.6|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|9
1642064710000|2022-01-13 09:05:10|5927.8|5921.8|5927.9|5921.9|5927.9|5921.9|5927.8|5921.8|0
1642064720000|2022-01-13 09:05:20|5927.4|5921.4|5926.9|5920.9|5927.4|5921.4|5926.9|5920.9|1
1642064730000|2022-01-13 09:05:30|||||||||1
1642064760000|2022-01-13 09:06:00|5926.4|5920.4|5926.8|5920.8|5926.8|5920.8|5926.4|5920.4|2
1642064780000|2022-01-13 09:06:20|5926.4|5920.4|5926.8|5920.8|5926.8|5920.8|5926.4|5920.4|1
1642064790000|2022-01-13 09:06:30|5926.4|5920.4|5926.8|5920.8|5926.8|5920.8|5926.4|5920.4|1
1642064800000|2022-01-13 09:06:40|5926.4|5920.4|5926.8|5920.8|5926.8|5920.8|5926.4|5920.4|4
1642064810000|2022-01-13 09:06:50|5926.9|5920.9|5926.9|5920.9|5927.4|5921.4|5926.9|5920.9|0
1642064820000|2022-01-13 09:07:00|5926.6|5920.6|5927.3|5921.3|5927.3|5921.3|5926.4|5920.4|1
1642064830000|2022-01-13 09:07:10|5927.7|5921.7|5927.6|5921.6|5927.9|5921.9|5927.1|5921.1|0
1642064840000|2022-01-13 09:07:20|5927.8|5921.8|5927.9|5921.9|5927.9|5921.9|5927.4|5921.4|0
1642064850000|2022-01-13 09:07:30|5927.4|5921.4|5927.6|5921.6|5927.6|5921.6|5927.4|5921.4|0
1642064860000|2022-01-13 09:07:40|5927.4|5921.4|5927.6|5921.6|5927.6|5921.6|5927.4|5921.4|0
1642064870000|2022-01-13 09:07:50|5927.9|5921.9|5926.9|5920.9|5927.9|5921.9|5926.9|5920.9|1
1642064880000|2022-01-13 09:08:00|5927.1|5921.1|5926.9|5920.9|5927.4|5921.4|5926.9|5920.9|5
1642064890000|2022-01-13 09:08:10|5927.3|5921.3|5927.4|5921.4|5927.4|5921.4|5927.3|5921.3|1
1642064940000|2022-01-13 09:09:00|5926.9|5920.9|5926.4|5920.4|5926.9|5920.9|5926.4|5920.4|5
1642064980000|2022-01-13 09:09:40|5927.9|5921.9|5926.9|5920.9|5927.9|5921.9|5926.9|5920.9|6
1642064990000|2022-01-13 09:09:50|5926.6|5920.6|5926.6|5920.6|5926.6|5920.6|5926.3|5920.3|11
1642065000000|2022-01-13 09:10:00|||||||||5
1642065010000|2022-01-13 09:10:10|5926.7|5920.7|5927.1|5921.1|5927.1|5921.1|5926.7|5920.7|1
1642065020000|2022-01-13 09:10:20|5926.9|5920.9|5928.1|5922.1|5928.1|5922.1|5926.9|5920.9|0
1642065050000|2022-01-13 09:10:50|5927.7|5921.7|5927.9|5921.9|5927.9|5921.9|5927.1|5921.1|1
1642065060000|2022-01-13 09:11:00|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|0
1642065070000|2022-01-13 09:11:10|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1642065080000|2022-01-13 09:11:20|5929.6|5923.6|5930.2|5924.2|5930.9|5924.9|5929.6|5923.6|3
1642065090000|2022-01-13 09:11:30|5930.1|5924.1|5930.1|5924.1|5930.6|5924.6|5930.1|5924.1|0
1642065100000|2022-01-13 09:11:40|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.4|5924.4|0
1642065110000|2022-01-13 09:11:50|5930.2|5924.2|5929.6|5923.6|5930.2|5924.2|5929.6|5923.6|1
1642065120000|2022-01-13 09:12:00|5926.7|5920.7|5926.6|5920.6|5926.7|5920.7|5926.6|5920.6|3
1642065140000|2022-01-13 09:12:20|||||||||2
1642065150000|2022-01-13 09:12:30|||||||||2
1642065180000|2022-01-13 09:13:00|||||||||2
1642065200000|2022-01-13 09:13:20|5929.6|5923.6|5930.6|5924.6|5930.6|5924.6|5929.1|5923.1|5
1642065210000|2022-01-13 09:13:30|5930.2|5924.2|5929.6|5923.6|5930.2|5924.2|5929.6|5923.6|0
1642065240000|2022-01-13 09:14:00|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|1
1642065270000|2022-01-13 09:14:30|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|0
1642065290000|2022-01-13 09:14:50|5928.7|5922.7|5928.1|5922.1|5929.1|5923.1|5928.1|5922.1|0
1642065300000|2022-01-13 09:15:00|5928.6|5922.6|5928.1|5922.1|5928.6|5922.6|5928.1|5922.1|0
1642065310000|2022-01-13 09:15:10|5928.6|5922.6|5928.1|5922.1|5928.6|5922.6|5928.1|5922.1|1
1642065320000|2022-01-13 09:15:20|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|0
1642065340000|2022-01-13 09:15:40|5928.2|5922.2|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|0
1642065350000|2022-01-13 09:15:50|5929.1|5923.1|5928.4|5922.4|5929.1|5923.1|5928.4|5922.4|1
1642065360000|2022-01-13 09:16:00|5928.1|5922.1|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|0
1642065400000|2022-01-13 09:16:40|5928.1|5922.1|5928.6|5922.6|5928.6|5922.6|5928.1|5922.1|0
1642065410000|2022-01-13 09:16:50|||||||||1
1642065420000|2022-01-13 09:17:00|5928.9|5922.9|5928.6|5922.6|5929.1|5923.1|5928.6|5922.6|2
1642065450000|2022-01-13 09:17:30|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|1
1642065470000|2022-01-13 09:17:50|||||||||1
1642065480000|2022-01-13 09:18:00|5929.9|5923.9|5929.6|5923.6|5929.9|5923.9|5928.6|5922.6|5
1642065490000|2022-01-13 09:18:10|||||||||1
1642065520000|2022-01-13 09:18:40|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1642065530000|2022-01-13 09:18:50|5929.7|5923.7|5929.6|5923.6|5930.1|5924.1|5929.6|5923.6|0
1642065540000|2022-01-13 09:19:00|5929.1|5923.1|5929.6|5923.6|5929.6|5923.6|5929.1|5923.1|3
1642065580000|2022-01-13 09:19:40|5930.1|5924.1|5930.2|5924.2|5930.6|5924.6|5930.1|5924.1|2
1642065590000|2022-01-13 09:19:50|5930.4|5924.4|5930.1|5924.1|5930.4|5924.4|5930.1|5924.1|0
1642065600000|2022-01-13 09:20:00|5930.2|5924.2|5930.1|5924.1|5930.6|5924.6|5930.1|5924.1|0
1642065610000|2022-01-13 09:20:10|5930.4|5924.4|5930.1|5924.1|5930.4|5924.4|5930.1|5924.1|0
1642065620000|2022-01-13 09:20:20|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|0
1642065630000|2022-01-13 09:20:30|5930.1|5924.1|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|0
1642065650000|2022-01-13 09:20:50|5930.9|5924.9|5930.1|5924.1|5930.9|5924.9|5930.1|5924.1|3
1642065660000|2022-01-13 09:21:00|5930.6|5924.6|5930.9|5924.9|5931.1|5925.1|5930.6|5924.6|1
1642065670000|2022-01-13 09:21:10|5931.1|5925.1|5930.9|5924.9|5931.1|5925.1|5930.9|5924.9|0
1642065690000|2022-01-13 09:21:30|5931.1|5925.1|5930.9|5924.9|5931.1|5925.1|5930.9|5924.9|0
1642065700000|2022-01-13 09:21:40|5931.1|5925.1|5931.4|5925.4|5931.6|5925.6|5931.1|5925.1|1
1642065710000|2022-01-13 09:21:50|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1642065720000|2022-01-13 09:22:00|5931.2|5925.2|5930.6|5924.6|5931.2|5925.2|5930.1|5924.1|4
1642065760000|2022-01-13 09:22:40|5930.1|5924.1|5929.6|5923.6|5930.1|5924.1|5929.6|5923.6|2
1642065780000|2022-01-13 09:23:00|5929.1|5923.1|5929.6|5923.6|5929.6|5923.6|5929.1|5923.1|1
1642065800000|2022-01-13 09:23:20|5929.2|5923.2|5930.1|5924.1|5930.1|5924.1|5929.2|5923.2|0
1642065810000|2022-01-13 09:23:30|||||||||1
1642065830000|2022-01-13 09:23:50|5930.4|5924.4|5930.6|5924.6|5930.6|5924.6|5930.4|5924.4|1
1642065840000|2022-01-13 09:24:00|5930.1|5924.1|5930.6|5924.6|5930.6|5924.6|5930.1|5924.1|5
1642065850000|2022-01-13 09:24:10|||||||||1
1642065900000|2022-01-13 09:25:00|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|1
1642065930000|2022-01-13 09:25:30|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1642065960000|2022-01-13 09:26:00|5932.2|5926.2|5934.1|5928.1|5934.1|5928.1|5932.2|5926.2|1
1642065990000|2022-01-13 09:26:30|5931.6|5925.6|5931.7|5925.7|5932.1|5926.1|5931.6|5925.6|3
1642066000000|2022-01-13 09:26:40|5931.6|5925.6|5932.6|5926.6|5932.6|5926.6|5931.6|5925.6|0
1642066030000|2022-01-13 09:27:10|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|1
1642066040000|2022-01-13 09:27:20|5932.6|5926.6|5933.1|5927.1|5933.1|5927.1|5932.6|5926.6|0
1642066060000|2022-01-13 09:27:40|5933.5|5927.5|5933.6|5927.6|5933.6|5927.6|5933.5|5927.5|0
1642066070000|2022-01-13 09:27:50|5933.2|5927.2|5933.6|5927.6|5933.6|5927.6|5933.1|5927.1|0
1642066080000|2022-01-13 09:28:00|5934.3|5928.3|5938.5|5932.5|5939.5|5933.5|5934.3|5928.3|13
1642066090000|2022-01-13 09:28:10|5939|5933|5940.5|5934.5|5942.5|5936.5|5939|5933|23
1642066110000|2022-01-13 09:28:30|5941|5935|5941|5935|5941|5935|5941|5935|0
1642066140000|2022-01-13 09:29:00|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|2
1642066150000|2022-01-13 09:29:10|||||||||1
1642066210000|2022-01-13 09:30:10|5939.7|5933.7|5939.5|5933.5|5939.7|5933.7|5939.5|5933.5|0
1642066220000|2022-01-13 09:30:20|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|0
1642066270000|2022-01-13 09:31:10|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1642066310000|2022-01-13 09:31:50|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1642066320000|2022-01-13 09:32:00|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|1
1642066360000|2022-01-13 09:32:40|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1642066370000|2022-01-13 09:32:50|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|2
1642066380000|2022-01-13 09:33:00|5938|5932|5938.1|5932.1|5938.1|5932.1|5938|5932|0
1642066400000|2022-01-13 09:33:20|||||||||1
1642066420000|2022-01-13 09:33:40|5938.5|5932.5|5939.1|5933.1|5939.1|5933.1|5938.5|5932.5|0
1642066430000|2022-01-13 09:33:50|5938.4|5932.4|5938.1|5932.1|5938.4|5932.4|5938.1|5932.1|1
1642066440000|2022-01-13 09:34:00|||||||||2
1642066500000|2022-01-13 09:35:00|5937.6|5931.6|5936.6|5930.6|5937.6|5931.6|5936.6|5930.6|0
1642066520000|2022-01-13 09:35:20|5934.1|5928.1|5934|5928|5934.1|5928.1|5934|5928|1
1642066530000|2022-01-13 09:35:30|5934.3|5928.3|5934.5|5928.5|5934.5|5928.5|5934.3|5928.3|0
1642066570000|2022-01-13 09:36:10|5935|5929|5934.2|5928.2|5935|5929|5934.2|5928.2|1
1642066590000|2022-01-13 09:36:30|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1642066610000|2022-01-13 09:36:50|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|0
1642066620000|2022-01-13 09:37:00|5932.6|5926.6|5933.6|5927.6|5934.1|5928.1|5932.6|5926.6|1
1642066640000|2022-01-13 09:37:20|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|1
1642066650000|2022-01-13 09:37:30|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1642066660000|2022-01-13 09:37:40|5932.1|5926.1|5932.6|5926.6|5932.6|5926.6|5932.1|5926.1|0
1642066720000|2022-01-13 09:38:40|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|1
1642066740000|2022-01-13 09:39:00|5932.6|5926.6|5932.6|5926.6|5933.1|5927.1|5932.6|5926.6|3
1642066770000|2022-01-13 09:39:30|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|1
1642066780000|2022-01-13 09:39:40|5932.6|5926.6|5932.7|5926.7|5933.1|5927.1|5931.9|5925.9|2
1642066790000|2022-01-13 09:39:50|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1642066800000|2022-01-13 09:40:00|5933.2|5927.2|5932.9|5926.9|5933.2|5927.2|5932.9|5926.9|1
1642066810000|2022-01-13 09:40:10|5932.7|5926.7|5932.7|5926.7|5932.9|5926.9|5932.7|5926.7|0
1642066820000|2022-01-13 09:40:20|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1642066830000|2022-01-13 09:40:30|5931.9|5925.9|5931.7|5925.7|5931.9|5925.9|5931.7|5925.7|0
1642066860000|2022-01-13 09:41:00|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.7|5926.7|1
1642066870000|2022-01-13 09:41:10|5933.5|5927.5|5934.2|5928.2|5934.2|5928.2|5933.5|5927.5|0
1642066880000|2022-01-13 09:41:20|5934.6|5928.6|5934.7|5928.7|5934.7|5928.7|5934.6|5928.6|0
1642066890000|2022-01-13 09:41:30|5934.2|5928.2|5931.7|5925.7|5934.2|5928.2|5931.7|5925.7|3
1642066940000|2022-01-13 09:42:20|5932.1|5926.1|5932.2|5926.2|5932.2|5926.2|5932.1|5926.1|1
1642066980000|2022-01-13 09:43:00|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5
1642066990000|2022-01-13 09:43:10|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5
1642067040000|2022-01-13 09:44:00|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|3
1642067050000|2022-01-13 09:44:10|5938.1|5932.1|5938.5|5932.5|5938.5|5932.5|5938.1|5932.1|0
1642067060000|2022-01-13 09:44:20|5938.1|5932.1|5937.5|5931.5|5938.5|5932.5|5937.5|5931.5|0
1642067070000|2022-01-13 09:44:30|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1642067080000|2022-01-13 09:44:40|5938.1|5932.1|5937.5|5931.5|5938.1|5932.1|5937.5|5931.5|0
1642067090000|2022-01-13 09:44:50|5937.8|5931.8|5938.2|5932.2|5938.2|5932.2|5937.5|5931.5|1
1642067140000|2022-01-13 09:45:40|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1642067150000|2022-01-13 09:45:50|5937.8|5931.8|5938.1|5932.1|5938.1|5932.1|5937.8|5931.8|1
1642067170000|2022-01-13 09:46:10|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5940.5|5934.5|5
1642067200000|2022-01-13 09:46:40|5939.7|5933.7|5939.5|5933.5|5939.7|5933.7|5939.5|5933.5|0
1642067230000|2022-01-13 09:47:10|5939.7|5933.7|5940.6|5934.6|5940.6|5934.6|5939.5|5933.5|1
1642067240000|2022-01-13 09:47:20|5941.3|5935.3|5941.1|5935.1|5941.3|5935.3|5941.1|5935.1|0
1642067250000|2022-01-13 09:47:30|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1642067260000|2022-01-13 09:47:40|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|5941.6|5935.6|2
1642067280000|2022-01-13 09:48:00|5942|5936|5942|5936|5942|5936|5942|5936|0
1642067290000|2022-01-13 09:48:10|5942.5|5936.5|5944|5938|5945.6|5939.6|5942.5|5936.5|6
1642067300000|2022-01-13 09:48:20|5943.6|5937.6|5944.1|5938.1|5944.1|5938.1|5943.6|5937.6|0
1642067310000|2022-01-13 09:48:30|5945|5939|5946|5940|5946|5940|5945|5939|4
1642067320000|2022-01-13 09:48:40|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|1
1642067330000|2022-01-13 09:48:50|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5
1642067340000|2022-01-13 09:49:00|5947|5941|5944.6|5938.6|5947|5941|5944.6|5938.6|6
1642067350000|2022-01-13 09:49:10|5945.1|5939.1|5945.6|5939.6|5945.6|5939.6|5945.1|5939.1|1
1642067360000|2022-01-13 09:49:20|5946.5|5940.5|5946.1|5940.1|5946.5|5940.5|5946.1|5940.1|1
1642067370000|2022-01-13 09:49:30|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1642067380000|2022-01-13 09:49:40|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|1
1642067390000|2022-01-13 09:49:50|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1642067400000|2022-01-13 09:50:00|||||||||1
1642067440000|2022-01-13 09:50:40|5946.1|5940.1|5945.6|5939.6|5946.1|5940.1|5945.1|5939.1|2
1642067460000|2022-01-13 09:51:00|5950.8|5944.8|5952.2|5946.2|5952.2|5946.2|5950.8|5944.8|71
1642067480000|2022-01-13 09:51:20|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5
1642067490000|2022-01-13 09:51:30|5951.3|5945.3|5956.1|5950.1|5957|5951|5951.3|5945.3|34
1642067500000|2022-01-13 09:51:40|5956|5950|5956|5950|5956|5950|5955|5949|6
1642067510000|2022-01-13 09:51:50|5956.1|5950.1|5955.6|5949.6|5956.6|5950.6|5955.6|5949.6|6
1642067530000|2022-01-13 09:52:10|5956|5950|5960|5954|5960.3|5954.3|5955.8|5949.8|7
1642067540000|2022-01-13 09:52:20|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|0
1642067550000|2022-01-13 09:52:30|5958.8|5952.8|5958.2|5952.2|5958.8|5952.8|5957.3|5951.3|2
1642067560000|2022-01-13 09:52:40|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|0
1642067580000|2022-01-13 09:53:00|||||||||1
1642067610000|2022-01-13 09:53:30|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|0
1642067620000|2022-01-13 09:53:40|||||||||1
1642067630000|2022-01-13 09:53:50|||||||||76
1642067640000|2022-01-13 09:54:00|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|2
1642067650000|2022-01-13 09:54:10|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|0
1642067660000|2022-01-13 09:54:20|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5956.2|5950.2|0
1642067670000|2022-01-13 09:54:30|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|0
1642067700000|2022-01-13 09:55:00|5958|5952|5957.3|5951.3|5958|5952|5957.2|5951.2|0
1642067710000|2022-01-13 09:55:10|5958.3|5952.3|5956.8|5950.8|5958.3|5952.3|5956.8|5950.8|1
1642067720000|2022-01-13 09:55:20|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|5
1642067730000|2022-01-13 09:55:30|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|0
1642067740000|2022-01-13 09:55:40|5955.5|5949.5|5955.3|5949.3|5955.5|5949.5|5955.3|5949.3|0
1642067750000|2022-01-13 09:55:50|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|0
1642067760000|2022-01-13 09:56:00|5955.3|5949.3|5956.3|5950.3|5958.3|5952.3|5955.3|5949.3|8
1642067770000|2022-01-13 09:56:10|5956|5950|5955.8|5949.8|5956|5950|5955.8|5949.8|0
1642067780000|2022-01-13 09:56:20|5956.3|5950.3|5956.8|5950.8|5956.8|5950.8|5956.2|5950.2|2
1642067790000|2022-01-13 09:56:30|5957.3|5951.3|5956.8|5950.8|5958|5952|5956.8|5950.8|30
1642067800000|2022-01-13 09:56:40|5956.5|5950.5|5955.3|5949.3|5956.5|5950.5|5955.3|5949.3|1
1642067820000|2022-01-13 09:57:00|5955.7|5949.7|5955.5|5949.5|5955.7|5949.7|5955.5|5949.5|2
1642067830000|2022-01-13 09:57:10|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|5955.3|5949.3|0
1642067850000|2022-01-13 09:57:30|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|1
1642067860000|2022-01-13 09:57:40|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|2
1642067870000|2022-01-13 09:57:50|5954.7|5948.7|5955.3|5949.3|5955.3|5949.3|5954.7|5948.7|0
1642067880000|2022-01-13 09:58:00|5955|5949|5954.8|5948.8|5955|5949|5954.8|5948.8|0
1642067890000|2022-01-13 09:58:10|5954.3|5948.3|5954.8|5948.8|5954.8|5948.8|5953.8|5947.8|2
1642067900000|2022-01-13 09:58:20|5955.2|5949.2|5955.3|5949.3|5955.3|5949.3|5955.2|5949.2|0
1642067910000|2022-01-13 09:58:30|5955.7|5949.7|5953.8|5947.8|5955.8|5949.8|5953.3|5947.3|2
1642067920000|2022-01-13 09:58:40|5954.2|5948.2|5955.3|5949.3|5955.3|5949.3|5954.2|5948.2|1
1642067930000|2022-01-13 09:58:50|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|0
1642067940000|2022-01-13 09:59:00|5955.3|5949.3|5955.8|5949.8|5957.8|5951.8|5954.7|5948.7|32
1642067950000|2022-01-13 09:59:10|5956.5|5950.5|5956.3|5950.3|5956.5|5950.5|5956.3|5950.3|0
1642067970000|2022-01-13 09:59:30|5956.5|5950.5|5955.3|5949.3|5957.3|5951.3|5955.3|5949.3|2
1642067980000|2022-01-13 09:59:40|5954.3|5948.3|5952.7|5946.7|5955.3|5949.3|5952.7|5946.7|2
1642067990000|2022-01-13 09:59:50|5955|5949|5955|5949|5955|5949|5955|5949|1
1642068000000|2022-01-13 10:00:00|5954.8|5948.8|5953.8|5947.8|5954.8|5948.8|5953.8|5947.8|0
1642068010000|2022-01-13 10:00:10|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|0
1642068020000|2022-01-13 10:00:20|5953.8|5947.8|5953.5|5947.5|5953.8|5947.8|5953.3|5947.3|0
1642068030000|2022-01-13 10:00:30|5953.3|5947.3|5953.3|5947.3|5953.8|5947.8|5953.3|5947.3|0
1642068040000|2022-01-13 10:00:40|5952.3|5946.3|5952.8|5946.8|5952.8|5946.8|5952.3|5946.3|0
1642068050000|2022-01-13 10:00:50|5953.2|5947.2|5952.8|5946.8|5953.8|5947.8|5952.8|5946.8|0
1642068060000|2022-01-13 10:01:00|5953.2|5947.2|5952.8|5946.8|5953.3|5947.3|5952.8|5946.8|1
1642068070000|2022-01-13 10:01:10|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|5955.8|5949.8|2
1642068080000|2022-01-13 10:01:20|5956.9|5950.9|5957.8|5951.8|5958.3|5952.3|5956.9|5950.9|1
1642068090000|2022-01-13 10:01:30|5957.5|5951.5|5958.8|5952.8|5959.3|5953.3|5957.5|5951.5|3
1642068100000|2022-01-13 10:01:40|5958.4|5952.4|5957.3|5951.3|5958.8|5952.8|5957.3|5951.3|9
1642068110000|2022-01-13 10:01:50|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|0
1642068120000|2022-01-13 10:02:00|5958.5|5952.5|5956.3|5950.3|5958.5|5952.5|5954|5948|31
1642068130000|2022-01-13 10:02:10|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|5957.2|5951.2|0
1642068140000|2022-01-13 10:02:20|5957|5951|5956.3|5950.3|5957|5951|5956.3|5950.3|0
1642068150000|2022-01-13 10:02:30|5955.8|5949.8|5955.3|5949.3|5955.8|5949.8|5955.3|5949.3|0
1642068160000|2022-01-13 10:02:40|5955.7|5949.7|5955.8|5949.8|5955.8|5949.8|5955.7|5949.7|0
1642068180000|2022-01-13 10:03:00|5955.5|5949.5|5953.8|5947.8|5955.5|5949.5|5953.8|5947.8|2
1642068200000|2022-01-13 10:03:20|5953.5|5947.5|5951.8|5945.8|5953.5|5947.5|5951.8|5945.8|0
1642068210000|2022-01-13 10:03:30|5951.1|5945.1|5950.3|5944.3|5951.1|5945.1|5950.3|5944.3|3
1642068240000|2022-01-13 10:04:00|5951.3|5945.3|5948.3|5942.3|5951.3|5945.3|5948.3|5942.3|8
1642068250000|2022-01-13 10:04:10|5948.2|5942.2|5948.3|5942.3|5948.3|5942.3|5947.3|5941.3|6
1642068270000|2022-01-13 10:04:30|5948|5942|5947.8|5941.8|5948|5942|5947.8|5941.8|0
1642068280000|2022-01-13 10:04:40|5947.5|5941.5|5947.3|5941.3|5947.5|5941.5|5947.3|5941.3|0
1642068300000|2022-01-13 10:05:00|5948.8|5942.8|5949.3|5943.3|5949.5|5943.5|5948.8|5942.8|2
1642068320000|2022-01-13 10:05:20|5949|5943|5944.6|5938.6|5949|5943|5944.2|5938.2|13
1642068330000|2022-01-13 10:05:30|5944.7|5938.7|5944.6|5938.6|5944.7|5938.7|5944.6|5938.6|1
1642068340000|2022-01-13 10:05:40|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5943.7|5937.7|5
1642068360000|2022-01-13 10:06:00|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.1|5938.1|0
1642068370000|2022-01-13 10:06:10|5943.1|5937.1|5942.6|5936.6|5943.1|5937.1|5942.6|5936.6|6
1642068380000|2022-01-13 10:06:20|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1642068400000|2022-01-13 10:06:40|5941.5|5935.5|5939.6|5933.6|5941.5|5935.5|5939.6|5933.6|6
1642068410000|2022-01-13 10:06:50|5940|5934|5939.6|5933.6|5940|5934|5939.6|5933.6|7
1642068420000|2022-01-13 10:07:00|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5936.3|5930.3|17
1642068430000|2022-01-13 10:07:10|5939.1|5933.1|5939.1|5933.1|5939.4|5933.4|5939.1|5933.1|6
1642068470000|2022-01-13 10:07:50|5939|5933|5938.1|5932.1|5939|5933|5938.1|5932.1|0
1642068480000|2022-01-13 10:08:00|5938.5|5932.5|5939.1|5933.1|5939.6|5933.6|5938.5|5932.5|2
1642068510000|2022-01-13 10:08:30|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|1
1642068520000|2022-01-13 10:08:40|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1642068530000|2022-01-13 10:08:50|5938.5|5932.5|5938.6|5932.6|5938.6|5932.6|5938.5|5932.5|0
1642068550000|2022-01-13 10:09:10|5938.2|5932.2|5934.6|5928.6|5938.2|5932.2|5934.6|5928.6|2
1642068560000|2022-01-13 10:09:20|5934.2|5928.2|5932.2|5926.2|5934.2|5928.2|5932.2|5926.2|7
1642068570000|2022-01-13 10:09:30|5932.1|5926.1|5931.1|5925.1|5932.1|5926.1|5931.1|5925.1|3
1642068580000|2022-01-13 10:09:40|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|3
1642068590000|2022-01-13 10:09:50|5930|5924|5929.6|5923.6|5930|5924|5929.1|5923.1|3
1642068600000|2022-01-13 10:10:00|5930|5924|5930.1|5924.1|5930.1|5924.1|5930|5924|0
1642068610000|2022-01-13 10:10:10|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|1
1642068630000|2022-01-13 10:10:30|5929.5|5923.5|5928.6|5922.6|5929.6|5923.6|5927.6|5921.6|8
1642068640000|2022-01-13 10:10:40|5929|5923|5929.1|5923.1|5929.1|5923.1|5929|5923|0
1642068650000|2022-01-13 10:10:50|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1642068670000|2022-01-13 10:11:10|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|0
1642068680000|2022-01-13 10:11:20|5928.2|5922.2|5929.6|5923.6|5929.6|5923.6|5928.2|5922.2|1
1642068690000|2022-01-13 10:11:30|5930|5924|5932|5926|5932|5926|5930|5924|7
1642068720000|2022-01-13 10:12:00|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|1
1642068730000|2022-01-13 10:12:10|5933.6|5927.6|5933.6|5927.6|5934.1|5928.1|5933.6|5927.6|0
1642068740000|2022-01-13 10:12:20|5933.7|5927.7|5934.1|5928.1|5934.1|5928.1|5933.7|5927.7|2
1642068750000|2022-01-13 10:12:30|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1642068760000|2022-01-13 10:12:40|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|3
1642068770000|2022-01-13 10:12:50|5934.5|5928.5|5934.6|5928.6|5934.6|5928.6|5934.5|5928.5|1
1642068780000|2022-01-13 10:13:00|5934.1|5928.1|5935.1|5929.1|5935.1|5929.1|5934.1|5928.1|4
1642068790000|2022-01-13 10:13:10|5935.5|5929.5|5936.1|5930.1|5936.1|5930.1|5935.5|5929.5|1
1642068800000|2022-01-13 10:13:20|5937.1|5931.1|5936.6|5930.6|5937.1|5931.1|5936.6|5930.6|1
1642068810000|2022-01-13 10:13:30|5937|5931|5937.1|5931.1|5937.1|5931.1|5937|5931|0
1642068830000|2022-01-13 10:13:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1642068840000|2022-01-13 10:14:00|5937|5931|5937.1|5931.1|5937.1|5931.1|5937|5931|1
1642068870000|2022-01-13 10:14:30|5937|5931|5936.1|5930.1|5937|5931|5936.1|5930.1|2
1642068880000|2022-01-13 10:14:40|||||||||3
1642068950000|2022-01-13 10:15:50|5934.1|5928.1|5931.6|5925.6|5934.1|5928.1|5931.6|5925.6|13
1642068960000|2022-01-13 10:16:00|5932.6|5926.6|5931|5925|5932.6|5926.6|5929.1|5923.1|14
1642068970000|2022-01-13 10:16:10|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5930.6|5924.6|0
1642069010000|2022-01-13 10:16:50|5932|5926|5931|5925|5932|5926|5930.6|5924.6|0
1642069020000|2022-01-13 10:17:00|5931.1|5925.1|5931|5925|5931.1|5925.1|5930.7|5924.7|0
1642069030000|2022-01-13 10:17:10|5930.7|5924.7|5931.1|5925.1|5931.1|5925.1|5930.6|5924.6|0
1642069070000|2022-01-13 10:17:50|5931.8|5925.8|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|0
1642069080000|2022-01-13 10:18:00|5931.7|5925.7|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|0
1642069100000|2022-01-13 10:18:20|5931.6|5925.6|5932.1|5926.1|5932.1|5926.1|5931.6|5925.6|0
1642069110000|2022-01-13 10:18:30|5931.6|5925.6|5932|5926|5932|5926|5931.1|5925.1|0
1642069120000|2022-01-13 10:18:40|5931.6|5925.6|5934.1|5928.1|5934.1|5928.1|5931.6|5925.6|5
1642069130000|2022-01-13 10:18:50|5934.5|5928.5|5934.6|5928.6|5934.6|5928.6|5934.5|5928.5|0
1642069140000|2022-01-13 10:19:00|5934.2|5928.2|5937|5931|5937|5931|5934|5928|10
1642069150000|2022-01-13 10:19:10|5937.1|5931.1|5936.6|5930.6|5937.1|5931.1|5936.6|5930.6|0
1642069160000|2022-01-13 10:19:20|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|1
1642069200000|2022-01-13 10:20:00|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|1
1642069210000|2022-01-13 10:20:10|5937|5931|5937.6|5931.6|5938|5932|5937|5931|0
1642069220000|2022-01-13 10:20:20|5938.3|5932.3|5938.1|5932.1|5938.5|5932.5|5938.1|5932.1|2
1642069240000|2022-01-13 10:20:40|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|2
1642069250000|2022-01-13 10:20:50|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1642069260000|2022-01-13 10:21:00|5936.7|5930.7|5932.6|5926.6|5936.7|5930.7|5932.6|5926.6|3
1642069330000|2022-01-13 10:22:10|||||||||1
1642069340000|2022-01-13 10:22:20|5932.1|5926.1|5933.2|5927.2|5933.6|5927.6|5932.1|5926.1|0
1642069350000|2022-01-13 10:22:30|5933.1|5927.1|5933.5|5927.5|5933.5|5927.5|5933.1|5927.1|0
1642069360000|2022-01-13 10:22:40|5933.2|5927.2|5933.1|5927.1|5933.2|5927.2|5933.1|5927.1|0
1642069380000|2022-01-13 10:23:00|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1642069400000|2022-01-13 10:23:20|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|2
1642069420000|2022-01-13 10:23:40|5936|5930|5936|5930|5936|5930|5936|5930|3
1642069430000|2022-01-13 10:23:50|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|0
1642069440000|2022-01-13 10:24:00|||||||||1
1642069470000|2022-01-13 10:24:30|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1642069480000|2022-01-13 10:24:40|5933.4|5927.4|5933.1|5927.1|5933.4|5927.4|5933.1|5927.1|22
1642069490000|2022-01-13 10:24:50|5934.5|5928.5|5934.6|5928.6|5934.6|5928.6|5934.5|5928.5|0
1642069500000|2022-01-13 10:25:00|5934.1|5928.1|5933.6|5927.6|5934.1|5928.1|5933.1|5927.1|0
1642069510000|2022-01-13 10:25:10|5934|5928|5934.1|5928.1|5934.1|5928.1|5934|5928|0
1642069520000|2022-01-13 10:25:20|5932.6|5926.6|5933.6|5927.6|5934.1|5928.1|5932.6|5926.6|0
1642069530000|2022-01-13 10:25:30|5934.1|5928.1|5933.6|5927.6|5934.1|5928.1|5933.6|5927.6|0
1642069540000|2022-01-13 10:25:40|5934|5928|5934.1|5928.1|5934.1|5928.1|5934|5928|0
1642069560000|2022-01-13 10:26:00|5933.7|5927.7|5933.6|5927.6|5933.7|5927.7|5933.6|5927.6|0
1642069610000|2022-01-13 10:26:50|5934.6|5928.6|5934.1|5928.1|5934.6|5928.6|5933.6|5927.6|1
1642069620000|2022-01-13 10:27:00|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|1
1642069640000|2022-01-13 10:27:20|5934.1|5928.1|5933.6|5927.6|5934.1|5928.1|5933.6|5927.6|1
1642069670000|2022-01-13 10:27:50|5933.2|5927.2|5933.1|5927.1|5933.2|5927.2|5933.1|5927.1|1
1642069690000|2022-01-13 10:28:10|5934.2|5928.2|5933.1|5927.1|5934.2|5928.2|5933.1|5927.1|1
1642069780000|2022-01-13 10:29:40|5932.1|5926.1|5929.6|5923.6|5932.1|5926.1|5929.6|5923.6|10
1642069800000|2022-01-13 10:30:00|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1642069830000|2022-01-13 10:30:30|5929|5923|5931.1|5925.1|5931.6|5925.6|5929|5923|1
1642069840000|2022-01-13 10:30:40|5931.5|5925.5|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|0
1642069850000|2022-01-13 10:30:50|5932.1|5926.1|5932.6|5926.6|5932.6|5926.6|5932.1|5926.1|0
1642069860000|2022-01-13 10:31:00|5932.1|5926.1|5931.6|5925.6|5932.1|5926.1|5931.6|5925.6|0
1642069900000|2022-01-13 10:31:40|5932|5926|5932.1|5926.1|5932.1|5926.1|5932|5926|0
1642069910000|2022-01-13 10:31:50|5931.7|5925.7|5931.6|5925.6|5931.7|5925.7|5931.6|5925.6|0
1642069920000|2022-01-13 10:32:00|5931.2|5925.2|5930.6|5924.6|5931.2|5925.2|5930.6|5924.6|0
1642069950000|2022-01-13 10:32:30|5931|5925|5934.6|5928.6|5935.1|5929.1|5931|5925|1
1642069960000|2022-01-13 10:32:40|5934.1|5928.1|5934|5928|5934.1|5928.1|5933.6|5927.6|0
1642069970000|2022-01-13 10:32:50|5934.1|5928.1|5934.6|5928.6|5934.6|5928.6|5934.1|5928.1|0
1642069980000|2022-01-13 10:33:00|5933.9|5927.9|5934.6|5928.6|5934.6|5928.6|5933.9|5927.9|2
1642070030000|2022-01-13 10:33:50|5934.7|5928.7|5936.7|5930.7|5936.7|5930.7|5934.7|5928.7|1
1642070040000|2022-01-13 10:34:00|5937|5931|5937.7|5931.7|5937.7|5931.7|5937|5931|7
1642070090000|2022-01-13 10:34:50|5932.7|5926.7|5932.1|5926.1|5932.7|5926.7|5932.1|5926.1|1
1642070100000|2022-01-13 10:35:00|5931.7|5925.7|5931.6|5925.6|5931.7|5925.7|5931.6|5925.6|0
1642070130000|2022-01-13 10:35:30|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|1
1642070150000|2022-01-13 10:35:50|5931.6|5925.6|5931.6|5925.6|5932.1|5926.1|5931.6|5925.6|0
1642070160000|2022-01-13 10:36:00|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|0
1642070180000|2022-01-13 10:36:20|5931.7|5925.7|5931.6|5925.6|5931.7|5925.7|5931.6|5925.6|0
1642070200000|2022-01-13 10:36:40|5932.6|5926.6|5932.1|5926.1|5932.6|5926.6|5932.1|5926.1|0
1642070210000|2022-01-13 10:36:50|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1642070220000|2022-01-13 10:37:00|5931.1|5925.1|5931.5|5925.5|5931.6|5925.6|5931|5925|0
1642070230000|2022-01-13 10:37:10|5931.2|5925.2|5930.6|5924.6|5931.2|5925.2|5930.6|5924.6|0
1642070250000|2022-01-13 10:37:30|5931|5925|5931.6|5925.6|5931.6|5925.6|5931|5925|0
1642070280000|2022-01-13 10:38:00|5931.2|5925.2|5931.1|5925.1|5931.2|5925.2|5931.1|5925.1|0
1642070290000|2022-01-13 10:38:10|5931.6|5925.6|5931.1|5925.1|5931.6|5925.6|5931.1|5925.1|0
1642070310000|2022-01-13 10:38:30|5931.5|5925.5|5933.1|5927.1|5933.1|5927.1|5931.5|5925.5|1
1642070320000|2022-01-13 10:38:40|5932.6|5926.6|5934.6|5928.6|5934.6|5928.6|5932.6|5926.6|0
1642070340000|2022-01-13 10:39:00|5934.2|5928.2|5932.6|5926.6|5934.2|5928.2|5932.6|5926.6|0
1642070360000|2022-01-13 10:39:20|5932.7|5926.7|5933.6|5927.6|5934.6|5928.6|5932.7|5926.7|1
1642070370000|2022-01-13 10:39:30|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1642070380000|2022-01-13 10:39:40|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|0
1642070390000|2022-01-13 10:39:50|5933.5|5927.5|5936.1|5930.1|5936.1|5930.1|5933.1|5927.1|3
1642070400000|2022-01-13 10:40:00|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|2
1642070420000|2022-01-13 10:40:20|5936.1|5930.1|5938|5932|5938|5932|5936.1|5930.1|3
1642070440000|2022-01-13 10:40:40|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1642070480000|2022-01-13 10:41:20|5937.7|5931.7|5937.6|5931.6|5938.7|5932.7|5937.6|5931.6|0
1642070490000|2022-01-13 10:41:30|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|1
1642070510000|2022-01-13 10:41:50|5940.6|5934.6|5941.1|5935.1|5941.1|5935.1|5940.6|5934.6|0
1642070530000|2022-01-13 10:42:10|||||||||1
1642070540000|2022-01-13 10:42:20|5943.6|5937.6|5943.6|5937.6|5943.9|5937.9|5943.6|5937.6|6
1642070550000|2022-01-13 10:42:30|5943.7|5937.7|5944.2|5938.2|5944.2|5938.2|5943.7|5937.7|7
1642070560000|2022-01-13 10:42:40|5944.7|5938.7|5945.6|5939.6|5946|5940|5944.7|5938.7|2
1642070570000|2022-01-13 10:42:50|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|6
1642070580000|2022-01-13 10:43:00|5948.6|5942.6|5948.1|5942.1|5948.6|5942.6|5948.1|5942.1|0
1642070590000|2022-01-13 10:43:10|5948.4|5942.4|5949.6|5943.6|5949.6|5943.6|5948.4|5942.4|2
1642070600000|2022-01-13 10:43:20|5948.7|5942.7|5948.6|5942.6|5949.1|5943.1|5948.6|5942.6|0
1642070610000|2022-01-13 10:43:30|5949|5943|5948.1|5942.1|5949.1|5943.1|5948.1|5942.1|0
1642070630000|2022-01-13 10:43:50|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|6
1642070650000|2022-01-13 10:44:10|5950.5|5944.5|5950.1|5944.1|5950.5|5944.5|5950.1|5944.1|1
1642070660000|2022-01-13 10:44:20|5949.7|5943.7|5948.1|5942.1|5949.9|5943.9|5948.1|5942.1|22
1642070670000|2022-01-13 10:44:30|5948.5|5942.5|5949.1|5943.1|5949.1|5943.1|5948.5|5942.5|2
1642070680000|2022-01-13 10:44:40|5949.7|5943.7|5947.6|5941.6|5950.6|5944.6|5947.6|5941.6|19
1642070690000|2022-01-13 10:44:50|5947.2|5941.2|5949.1|5943.1|5949.1|5943.1|5947.2|5941.2|4
1642070700000|2022-01-13 10:45:00|||||||||1
1642070760000|2022-01-13 10:46:00|5948.7|5942.7|5949.1|5943.1|5949.1|5943.1|5948.7|5942.7|1
1642070770000|2022-01-13 10:46:10|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|0
1642070780000|2022-01-13 10:46:20|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|0
1642070790000|2022-01-13 10:46:30|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|1
1642070810000|2022-01-13 10:46:50|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|0
1642070850000|2022-01-13 10:47:30|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1642070860000|2022-01-13 10:47:40|5949.6|5943.6|5949.1|5943.1|5949.6|5943.6|5949.1|5943.1|1
1642070870000|2022-01-13 10:47:50|5949.5|5943.5|5949.1|5943.1|5949.5|5943.5|5949.1|5943.1|1
1642070880000|2022-01-13 10:48:00|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|0
1642070920000|2022-01-13 10:48:40|5950.7|5944.7|5949|5943|5950.7|5944.7|5948.6|5942.6|12
1642070930000|2022-01-13 10:48:50|5948.7|5942.7|5948.6|5942.6|5948.7|5942.7|5948.6|5942.6|0
1642070940000|2022-01-13 10:49:00|5948.2|5942.2|5948.1|5942.1|5948.2|5942.2|5948.1|5942.1|0
1642070950000|2022-01-13 10:49:10|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|2
1642070960000|2022-01-13 10:49:20|5945.6|5939.6|5945.2|5939.2|5945.6|5939.6|5945.2|5939.2|0
1642070980000|2022-01-13 10:49:40|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|5945.6|5939.6|0
1642070990000|2022-01-13 10:49:50|5945.2|5939.2|5945.2|5939.2|5945.6|5939.6|5945.2|5939.2|1
1642071050000|2022-01-13 10:50:50|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|1
1642071060000|2022-01-13 10:51:00|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1642071070000|2022-01-13 10:51:10|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1642071090000|2022-01-13 10:51:30|5945.6|5939.6|5945.2|5939.2|5945.6|5939.6|5945.2|5939.2|0
1642071150000|2022-01-13 10:52:30|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|3
1642071180000|2022-01-13 10:53:00|5939.7|5933.7|5938.9|5932.9|5939.7|5933.7|5938.9|5932.9|0
1642071190000|2022-01-13 10:53:10|5938.5|5932.5|5937.9|5931.9|5938.5|5932.5|5937.4|5931.4|0
1642071220000|2022-01-13 10:53:40|5937.6|5931.6|5934.9|5928.9|5937.6|5931.6|5934.9|5928.9|1
1642071290000|2022-01-13 10:54:50|5935.9|5929.9|5935.4|5929.4|5935.9|5929.9|5935.4|5929.4|0
1642071300000|2022-01-13 10:55:00|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|1
1642071320000|2022-01-13 10:55:20|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|0
1642071330000|2022-01-13 10:55:30|5935.4|5929.4|5936|5930|5936.2|5930.2|5935.4|5929.4|3
1642071340000|2022-01-13 10:55:40|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|0
1642071370000|2022-01-13 10:56:10|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|1
1642071430000|2022-01-13 10:57:10|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|3
1642071480000|2022-01-13 10:58:00|5936.4|5930.4|5937.4|5931.4|5937.4|5931.4|5936.4|5930.4|0
1642071540000|2022-01-13 10:59:00|5937.9|5931.9|5938.4|5932.4|5938.4|5932.4|5937.9|5931.9|1
1642071580000|2022-01-13 10:59:40|5939.4|5933.4|5939.4|5933.4|5939.9|5933.9|5939.4|5933.4|2
1642071590000|2022-01-13 10:59:50|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|1
1642071600000|2022-01-13 11:00:00|5937.5|5931.5|5937.4|5931.4|5937.5|5931.5|5937.4|5931.4|0
1642071630000|2022-01-13 11:00:30|5937|5931|5936.9|5930.9|5937|5931|5936.9|5930.9|0
1642071640000|2022-01-13 11:00:40|5941.7|5935.7|5941.9|5935.9|5941.9|5935.9|5941.7|5935.7|4
1642071650000|2022-01-13 11:00:50|5942|5936|5942|5936|5942|5936|5942|5936|0
1642071660000|2022-01-13 11:01:00|5942.4|5936.4|5942.5|5936.5|5942.5|5936.5|5942.4|5936.4|0
1642071670000|2022-01-13 11:01:10|5943|5937|5944.5|5938.5|5944.5|5938.5|5943|5937|0
1642071680000|2022-01-13 11:01:20|5944|5938|5938.9|5932.9|5944|5938|5938.9|5932.9|3
1642071710000|2022-01-13 11:01:50|5939.7|5933.7|5941.4|5935.4|5941.4|5935.4|5939.7|5933.7|2
1642071720000|2022-01-13 11:02:00|5941.7|5935.7|5940.9|5934.9|5941.7|5935.7|5939.4|5933.4|13
1642071730000|2022-01-13 11:02:10|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1642071750000|2022-01-13 11:02:30|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1642071770000|2022-01-13 11:02:50|5938.9|5932.9|5939.2|5933.2|5939.2|5933.2|5938.9|5932.9|0
1642071780000|2022-01-13 11:03:00|5939.4|5933.4|5938.9|5932.9|5939.4|5933.4|5938.4|5932.4|0
1642071800000|2022-01-13 11:03:20|5939|5933|5939.4|5933.4|5939.4|5933.4|5939|5933|0
1642071860000|2022-01-13 11:04:20|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|0
1642071880000|2022-01-13 11:04:40|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.2|5934.2|0
1642071900000|2022-01-13 11:05:00|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|0
1642071920000|2022-01-13 11:05:20|5939.5|5933.5|5938.9|5932.9|5939.5|5933.5|5938.9|5932.9|0
1642071930000|2022-01-13 11:05:30|5938.5|5932.5|5938.7|5932.7|5938.7|5932.7|5938.5|5932.5|0
1642071940000|2022-01-13 11:05:40|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1642071950000|2022-01-13 11:05:50|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|1
1642071990000|2022-01-13 11:06:30|5939.1|5933.1|5937.4|5931.4|5939.1|5933.1|5937.4|5931.4|1
1642072000000|2022-01-13 11:06:40|5937|5931|5936.9|5930.9|5937|5931|5936.9|5930.9|0
1642072010000|2022-01-13 11:06:50|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|1
1642072020000|2022-01-13 11:07:00|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1642072040000|2022-01-13 11:07:20|5936|5930|5935.9|5929.9|5936|5930|5935.9|5929.9|0
1642072050000|2022-01-13 11:07:30|5936.2|5930.2|5935.9|5929.9|5936.9|5930.9|5935.9|5929.9|0
1642072060000|2022-01-13 11:07:40|5936.4|5930.4|5936.9|5930.9|5936.9|5930.9|5935.9|5929.9|0
1642072080000|2022-01-13 11:08:00|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1642072090000|2022-01-13 11:08:10|5937.5|5931.5|5936.9|5930.9|5937.5|5931.5|5936.9|5930.9|0
1642072130000|2022-01-13 11:08:50|5937.9|5931.9|5938.9|5932.9|5939.4|5933.4|5937.9|5931.9|2
1642072140000|2022-01-13 11:09:00|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1642072170000|2022-01-13 11:09:30|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1642072180000|2022-01-13 11:09:40|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1642072190000|2022-01-13 11:09:50|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1642072210000|2022-01-13 11:10:10|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1642072240000|2022-01-13 11:10:40|5938.9|5932.9|5939.4|5933.4|5939.4|5933.4|5938.9|5932.9|0
1642072280000|2022-01-13 11:11:20|5939|5933|5939.2|5933.2|5939.2|5933.2|5939|5933|0
1642072290000|2022-01-13 11:11:30|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1642072350000|2022-01-13 11:12:30|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|0
1642072380000|2022-01-13 11:13:00|5939.5|5933.5|5939.4|5933.4|5939.5|5933.5|5939.4|5933.4|1
1642072450000|2022-01-13 11:14:10|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1642072490000|2022-01-13 11:14:50|||||||||1
1642072500000|2022-01-13 11:15:00|5938.5|5932.5|5938.4|5932.4|5938.5|5932.5|5938.4|5932.4|0
1642072560000|2022-01-13 11:16:00|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1642072620000|2022-01-13 11:17:00|5939.4|5933.4|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|0
1642072630000|2022-01-13 11:17:10|5940.4|5934.4|5939.9|5933.9|5940.4|5934.4|5939.9|5933.9|1
1642072640000|2022-01-13 11:17:20|5939.7|5933.7|5939.4|5933.4|5939.9|5933.9|5939.4|5933.4|0
1642072650000|2022-01-13 11:17:30|5939.7|5933.7|5939.9|5933.9|5939.9|5933.9|5939.7|5933.7|0
1642072680000|2022-01-13 11:18:00|5940.2|5934.2|5940.9|5934.9|5940.9|5934.9|5940.2|5934.2|0
1642072710000|2022-01-13 11:18:30|5941.2|5935.2|5941.4|5935.4|5941.4|5935.4|5941|5935|0
1642072740000|2022-01-13 11:19:00|5941|5935|5940.9|5934.9|5941|5935|5940.9|5934.9|0
1642072750000|2022-01-13 11:19:10|5940.6|5934.6|5938.9|5932.9|5940.6|5934.6|5938.9|5932.9|1
1642072790000|2022-01-13 11:19:50|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|0
1642072850000|2022-01-13 11:20:50|5939.5|5933.5|5938.9|5932.9|5939.5|5933.5|5938.9|5932.9|0
1642072860000|2022-01-13 11:21:00|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|0
1642072870000|2022-01-13 11:21:10|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1642072880000|2022-01-13 11:21:20|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1642072890000|2022-01-13 11:21:30|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1642072950000|2022-01-13 11:22:30|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1642072960000|2022-01-13 11:22:40|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1642072980000|2022-01-13 11:23:00|5941.4|5935.4|5940.5|5934.5|5941.4|5935.4|5940.5|5934.5|2
1642072990000|2022-01-13 11:23:10|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|0
1642073000000|2022-01-13 11:23:20|5941|5935|5940.9|5934.9|5941|5935|5940.9|5934.9|0
1642073010000|2022-01-13 11:23:30|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1642073030000|2022-01-13 11:23:50|5940.9|5934.9|5939.9|5933.9|5940.9|5934.9|5939.9|5933.9|0
1642073050000|2022-01-13 11:24:10|5940.9|5934.9|5939.9|5933.9|5940.9|5934.9|5939.9|5933.9|0
1642073070000|2022-01-13 11:24:30|5939.7|5933.7|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|0
1642073080000|2022-01-13 11:24:40|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1642073090000|2022-01-13 11:24:50|||||||||1
1642073100000|2022-01-13 11:25:00|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|0
1642073160000|2022-01-13 11:26:00|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1642073190000|2022-01-13 11:26:30|5940.2|5934.2|5939.9|5933.9|5940.2|5934.2|5939.9|5933.9|1
1642073230000|2022-01-13 11:27:10|5939.4|5933.4|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|0
1642073250000|2022-01-13 11:27:30|5939.5|5933.5|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|0
1642073260000|2022-01-13 11:27:40|5939.5|5933.5|5940.9|5934.9|5940.9|5934.9|5939.4|5933.4|2
1642073280000|2022-01-13 11:28:00|5939.9|5933.9|5939.9|5933.9|5940.9|5934.9|5939.9|5933.9|2
1642073290000|2022-01-13 11:28:10|5940.2|5934.2|5946.9|5940.9|5946.9|5940.9|5940.2|5934.2|12
1642073300000|2022-01-13 11:28:20|5947.2|5941.2|5947.2|5941.2|5948.7|5942.7|5945.9|5939.9|7
1642073310000|2022-01-13 11:28:30|||||||||1
1642073320000|2022-01-13 11:28:40|5946.7|5940.7|5947.2|5941.2|5947.2|5941.2|5946.7|5940.7|3
1642073330000|2022-01-13 11:28:50|5948.4|5942.4|5948.7|5942.7|5949.4|5943.4|5948.4|5942.4|2
1642073340000|2022-01-13 11:29:00|5947.2|5941.2|5947.7|5941.7|5947.7|5941.7|5946.9|5940.9|3
1642073350000|2022-01-13 11:29:10|||||||||2
1642073360000|2022-01-13 11:29:20|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|0
1642073370000|2022-01-13 11:29:30|5947.2|5941.2|5945.7|5939.7|5947.2|5941.2|5945.7|5939.7|0
1642073380000|2022-01-13 11:29:40|5945.6|5939.6|5945.7|5939.7|5945.7|5939.7|5945.6|5939.6|0
1642073430000|2022-01-13 11:30:30|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1642073440000|2022-01-13 11:30:40|5946.7|5940.7|5947.2|5941.2|5947.2|5941.2|5946.7|5940.7|0
1642073450000|2022-01-13 11:30:50|5946.9|5940.9|5945.7|5939.7|5946.9|5940.9|5945.7|5939.7|0
1642073490000|2022-01-13 11:31:30|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|7
1642073510000|2022-01-13 11:31:50|5947.9|5941.9|5947.2|5941.2|5947.9|5941.9|5947.2|5941.2|0
1642073540000|2022-01-13 11:32:20|5947.7|5941.7|5947.2|5941.2|5947.7|5941.7|5947.2|5941.2|1
1642073580000|2022-01-13 11:33:00|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|0
1642073600000|2022-01-13 11:33:20|5947.2|5941.2|5947.1|5941.1|5947.2|5941.2|5947.1|5941.1|0
1642073610000|2022-01-13 11:33:30|5947.2|5941.2|5947.7|5941.7|5947.7|5941.7|5947.2|5941.2|0
1642073620000|2022-01-13 11:33:40|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|5948.7|5942.7|0
1642073640000|2022-01-13 11:34:00|5948.4|5942.4|5948.2|5942.2|5948.4|5942.4|5948.2|5942.2|0
1642073660000|2022-01-13 11:34:20|5947.9|5941.9|5947.1|5941.1|5947.9|5941.9|5946.7|5940.7|1
1642073670000|2022-01-13 11:34:30|5947.2|5941.2|5947.2|5941.2|5947.7|5941.7|5947.1|5941.1|0
1642073680000|2022-01-13 11:34:40|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|0
1642073690000|2022-01-13 11:34:50|5947.4|5941.4|5947.2|5941.2|5947.4|5941.4|5947.2|5941.2|0
1642073720000|2022-01-13 11:35:20|5947.4|5941.4|5947.2|5941.2|5947.4|5941.4|5946.9|5940.9|0
1642073750000|2022-01-13 11:35:50|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|5947.7|5941.7|0
1642073790000|2022-01-13 11:36:30|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|5947.6|5941.6|0
1642073820000|2022-01-13 11:37:00|5945.1|5939.1|5945|5939|5945.1|5939.1|5945|5939|8
1642073910000|2022-01-13 11:38:30|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|3
1642073920000|2022-01-13 11:38:40|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|2
1642073940000|2022-01-13 11:39:00|5945.7|5939.7|5943.7|5937.7|5945.7|5939.7|5943.7|5937.7|2
1642073950000|2022-01-13 11:39:10|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5
1642073960000|2022-01-13 11:39:20|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1642073970000|2022-01-13 11:39:30|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|1
1642073980000|2022-01-13 11:39:40|5940.4|5934.4|5940.2|5934.2|5940.4|5934.4|5940.2|5934.2|3
1642074030000|2022-01-13 11:40:30|5940.4|5934.4|5942.7|5936.7|5942.7|5936.7|5940.4|5934.4|1
1642074090000|2022-01-13 11:41:30|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|6
1642074110000|2022-01-13 11:41:50|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1642074120000|2022-01-13 11:42:00|5945.5|5939.5|5945.7|5939.7|5945.7|5939.7|5945.5|5939.5|0
1642074130000|2022-01-13 11:42:10|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1642074150000|2022-01-13 11:42:30|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|1
1642074160000|2022-01-13 11:42:40|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1642074230000|2022-01-13 11:43:50|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1642074240000|2022-01-13 11:44:00|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|1
1642074290000|2022-01-13 11:44:50|||||||||1
1642074320000|2022-01-13 11:45:20|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|1
1642074350000|2022-01-13 11:45:50|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|1
1642074360000|2022-01-13 11:46:00|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1642074380000|2022-01-13 11:46:20|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1642074390000|2022-01-13 11:46:30|5945.2|5939.2|5946.2|5940.2|5946.2|5940.2|5945.2|5939.2|0
1642074400000|2022-01-13 11:46:40|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1642074420000|2022-01-13 11:47:00|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1642074440000|2022-01-13 11:47:20|5946.1|5940.1|5946.7|5940.7|5946.7|5940.7|5946.1|5940.1|0
1642074450000|2022-01-13 11:47:30|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|1
1642074460000|2022-01-13 11:47:40|5945.2|5939.2|5945.7|5939.7|5945.7|5939.7|5945.2|5939.2|2
1642074480000|2022-01-13 11:48:00|5945.4|5939.4|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1642074510000|2022-01-13 11:48:30|5945.7|5939.7|5945.2|5939.2|5945.7|5939.7|5945.2|5939.2|0
1642074530000|2022-01-13 11:48:50|5945.4|5939.4|5945.2|5939.2|5946.2|5940.2|5945.2|5939.2|0
1642074540000|2022-01-13 11:49:00|5944.7|5938.7|5945.2|5939.2|5945.2|5939.2|5944.4|5938.4|0
1642074550000|2022-01-13 11:49:10|5944.9|5938.9|5945.2|5939.2|5945.2|5939.2|5944.7|5938.7|0
1642074560000|2022-01-13 11:49:20|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1642074570000|2022-01-13 11:49:30|5945.1|5939.1|5945.1|5939.1|5945.7|5939.7|5944.7|5938.7|0
1642074580000|2022-01-13 11:49:40|5945.2|5939.2|5944.7|5938.7|5945.2|5939.2|5944.7|5938.7|0
1642074590000|2022-01-13 11:49:50|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1642074600000|2022-01-13 11:50:00|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1642074620000|2022-01-13 11:50:20|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1642074630000|2022-01-13 11:50:30|5944.7|5938.7|5944.4|5938.4|5944.7|5938.7|5944.4|5938.4|0
1642074660000|2022-01-13 11:51:00|5944.7|5938.7|5944.4|5938.4|5944.7|5938.7|5944.4|5938.4|0
1642074690000|2022-01-13 11:51:30|5944.7|5938.7|5945.2|5939.2|5945.2|5939.2|5944.7|5938.7|0
1642074710000|2022-01-13 11:51:50|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|1
1642074720000|2022-01-13 11:52:00|5943.9|5937.9|5944.4|5938.4|5944.4|5938.4|5943.9|5937.9|1
1642074740000|2022-01-13 11:52:20|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1642074750000|2022-01-13 11:52:30|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1642074760000|2022-01-13 11:52:40|5944|5938|5943.9|5937.9|5944|5938|5943.9|5937.9|0
1642074770000|2022-01-13 11:52:50|5944.4|5938.4|5943.9|5937.9|5944.4|5938.4|5943.9|5937.9|0
1642074790000|2022-01-13 11:53:10|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1642074800000|2022-01-13 11:53:20|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1642074830000|2022-01-13 11:53:50|5943.2|5937.2|5943.7|5937.7|5943.9|5937.9|5943.2|5937.2|0
1642074840000|2022-01-13 11:54:00|5943.2|5937.2|5942.4|5936.4|5943.2|5937.2|5942.4|5936.4|2
1642074860000|2022-01-13 11:54:20|5942|5936|5942|5936|5942|5936|5942|5936|0
1642074870000|2022-01-13 11:54:30|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1642074940000|2022-01-13 11:55:40|5942|5936|5942|5936|5942|5936|5942|5936|0
1642074970000|2022-01-13 11:56:10|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1642075010000|2022-01-13 11:56:50|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|1
1642075140000|2022-01-13 11:59:00|5941|5935|5940.5|5934.5|5941|5935|5940.5|5934.5|0
1642075170000|2022-01-13 11:59:30|5941.7|5935.7|5942.1|5936.1|5942.6|5936.6|5941.7|5935.7|2
1642075180000|2022-01-13 11:59:40|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1642075190000|2022-01-13 11:59:50|5941|5935|5941|5935|5941|5935|5940.5|5934.5|0
1642075200000|2022-01-13 12:00:00|5940.5|5934.5|5938|5932|5940.5|5934.5|5938|5932|2
1642075250000|2022-01-13 12:00:50|5938.4|5932.4|5938.9|5932.9|5938.9|5932.9|5938.4|5932.4|1
1642075260000|2022-01-13 12:01:00|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|0
1642075280000|2022-01-13 12:01:20|5942|5936|5942|5936|5942|5936|5942|5936|3
1642075320000|2022-01-13 12:02:00|5943|5937|5943|5937|5943|5937|5943|5937|0
1642075340000|2022-01-13 12:02:20|5943.2|5937.2|5943.7|5937.7|5943.7|5937.7|5943.2|5937.2|0
1642075350000|2022-01-13 12:02:30|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1642075360000|2022-01-13 12:02:40|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|0
1642075370000|2022-01-13 12:02:50|||||||||1
1642075420000|2022-01-13 12:03:40|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|11
1642075430000|2022-01-13 12:03:50|5940.4|5934.4|5938.9|5932.9|5940.4|5934.4|5938.9|5932.9|1
1642075440000|2022-01-13 12:04:00|5938.4|5932.4|5939.7|5933.7|5939.7|5933.7|5938.4|5932.4|7
1642075450000|2022-01-13 12:04:10|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5938.9|5932.9|0
1642075460000|2022-01-13 12:04:20|5938.9|5932.9|5939.7|5933.7|5939.7|5933.7|5938.7|5932.7|0
1642075470000|2022-01-13 12:04:30|5941.7|5935.7|5940.7|5934.7|5941.7|5935.7|5939.7|5933.7|20
1642075480000|2022-01-13 12:04:40|5940.4|5934.4|5940.2|5934.2|5940.4|5934.4|5940.2|5934.2|0
1642075490000|2022-01-13 12:04:50|5939.7|5933.7|5939.2|5933.2|5939.7|5933.7|5939.2|5933.2|0
1642075500000|2022-01-13 12:05:00|5937.7|5931.7|5934.7|5928.7|5937.7|5931.7|5934.7|5928.7|7
1642075510000|2022-01-13 12:05:10|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5933.9|5927.9|2
1642075520000|2022-01-13 12:05:20|5934.9|5928.9|5933.7|5927.7|5934.9|5928.9|5933.7|5927.7|1
1642075540000|2022-01-13 12:05:40|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5
1642075610000|2022-01-13 12:06:50|||||||||1
1642075630000|2022-01-13 12:07:10|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|6
1642075640000|2022-01-13 12:07:20|5934.1|5928.1|5933.7|5927.7|5934.2|5928.2|5933.4|5927.4|1
1642075650000|2022-01-13 12:07:30|5933.2|5927.2|5934.2|5928.2|5934.2|5928.2|5932.7|5926.7|0
1642075660000|2022-01-13 12:07:40|5934.6|5928.6|5934.7|5928.7|5934.7|5928.7|5934.6|5928.6|0
1642075670000|2022-01-13 12:07:50|5934.2|5928.2|5932.7|5926.7|5934.2|5928.2|5932.2|5926.2|3
1642075700000|2022-01-13 12:08:20|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1642075720000|2022-01-13 12:08:40|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|9
1642075730000|2022-01-13 12:08:50|5929.4|5923.4|5929.9|5923.9|5930.1|5924.1|5929.4|5923.4|1
1642075740000|2022-01-13 12:09:00|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5929.9|5923.9|0
1642075760000|2022-01-13 12:09:20|5930.1|5924.1|5929.9|5923.9|5930.1|5924.1|5929|5923|4
1642075770000|2022-01-13 12:09:30|5929|5923|5929.9|5923.9|5929.9|5923.9|5929|5923|4
1642075790000|2022-01-13 12:09:50|5930.2|5924.2|5931.2|5925.2|5931.2|5925.2|5930.2|5924.2|0
1642075820000|2022-01-13 12:10:20|5931.1|5925.1|5929.9|5923.9|5931.2|5925.2|5929.9|5923.9|0
1642075830000|2022-01-13 12:10:30|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1642075840000|2022-01-13 12:10:40|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|0
1642075850000|2022-01-13 12:10:50|5930.2|5924.2|5929.9|5923.9|5930.2|5924.2|5929.9|5923.9|1
1642075860000|2022-01-13 12:11:00|5930.2|5924.2|5931.7|5925.7|5932.2|5926.2|5930.2|5924.2|1
1642075870000|2022-01-13 12:11:10|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|5932.2|5926.2|0
1642075880000|2022-01-13 12:11:20|5932.6|5926.6|5932.9|5926.9|5932.9|5926.9|5932.2|5926.2|0
1642075890000|2022-01-13 12:11:30|5932.7|5926.7|5932.9|5926.9|5932.9|5926.9|5932.7|5926.7|0
1642075900000|2022-01-13 12:11:40|5933.1|5927.1|5934.2|5928.2|5934.2|5928.2|5932.7|5926.7|0
1642075910000|2022-01-13 12:11:50|5932.7|5926.7|5931.7|5925.7|5933.2|5927.2|5931.7|5925.7|6
1642075920000|2022-01-13 12:12:00|||||||||1
1642075930000|2022-01-13 12:12:10|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1642075940000|2022-01-13 12:12:20|5931.7|5925.7|5931.2|5925.2|5931.7|5925.7|5931.2|5925.2|2
1642075950000|2022-01-13 12:12:30|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1642075960000|2022-01-13 12:12:40|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|1
1642075970000|2022-01-13 12:12:50|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1642075980000|2022-01-13 12:13:00|5931.5|5925.5|5930.2|5924.2|5931.5|5925.5|5930.1|5924.1|1
1642076000000|2022-01-13 12:13:20|5930.7|5924.7|5931|5925|5931.6|5925.6|5930.7|5924.7|1
1642076010000|2022-01-13 12:13:30|5931.1|5925.1|5931.4|5925.4|5931.4|5925.4|5931.1|5925.1|0
1642076020000|2022-01-13 12:13:40|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.2|5925.2|0
1642076030000|2022-01-13 12:13:50|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1642076040000|2022-01-13 12:14:00|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|5930.7|5924.7|1
1642076050000|2022-01-13 12:14:10|5930.2|5924.2|5929.2|5923.2|5930.2|5924.2|5929.2|5923.2|2
1642076060000|2022-01-13 12:14:20|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1642076080000|2022-01-13 12:14:40|5930.2|5924.2|5930.7|5924.7|5930.7|5924.7|5930.2|5924.2|0
1642076090000|2022-01-13 12:14:50|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1642076100000|2022-01-13 12:15:00|5930.1|5924.1|5929.7|5923.7|5930.7|5924.7|5929.7|5923.7|0
1642076110000|2022-01-13 12:15:10|5930.2|5924.2|5929.7|5923.7|5930.7|5924.7|5929.2|5923.2|3
1642076140000|2022-01-13 12:15:40|5929.6|5923.6|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|0
1642076150000|2022-01-13 12:15:50|5930.3|5924.3|5929.2|5923.2|5930.3|5924.3|5928.7|5922.7|5
1642076180000|2022-01-13 12:16:20|5930.2|5924.2|5931.7|5925.7|5931.7|5925.7|5930.2|5924.2|1
1642076190000|2022-01-13 12:16:30|5931.4|5925.4|5930.1|5924.1|5931.4|5925.4|5930.1|5924.1|3
1642076200000|2022-01-13 12:16:40|5929.6|5923.6|5930.2|5924.2|5930.2|5924.2|5929.2|5923.2|3
1642076210000|2022-01-13 12:16:50|5929.9|5923.9|5929.7|5923.7|5929.9|5923.9|5929.7|5923.7|0
1642076220000|2022-01-13 12:17:00|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1642076230000|2022-01-13 12:17:10|5929.6|5923.6|5929.2|5923.2|5929.6|5923.6|5929.2|5923.2|0
1642076250000|2022-01-13 12:17:30|5928.9|5922.9|5929.2|5923.2|5929.2|5923.2|5928.9|5922.9|2
1642076260000|2022-01-13 12:17:40|5930|5924|5930.2|5924.2|5930.2|5924.2|5930|5924|0
1642076270000|2022-01-13 12:17:50|5930.1|5924.1|5929.2|5923.2|5930.2|5924.2|5929.2|5923.2|2
1642076280000|2022-01-13 12:18:00|5929.6|5923.6|5929.2|5923.2|5929.7|5923.7|5928.7|5922.7|2
1642076290000|2022-01-13 12:18:10|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|0
1642076300000|2022-01-13 12:18:20|5929.4|5923.4|5929.2|5923.2|5929.4|5923.4|5929.2|5923.2|0
1642076310000|2022-01-13 12:18:30|5929.7|5923.7|5929.7|5923.7|5930.2|5924.2|5929.7|5923.7|0
1642076330000|2022-01-13 12:18:50|5930.1|5924.1|5929.2|5923.2|5930.2|5924.2|5929.1|5923.1|3
1642076340000|2022-01-13 12:19:00|5929.7|5923.7|5928.7|5922.7|5929.7|5923.7|5928.4|5922.4|5
1642076350000|2022-01-13 12:19:10|5928.6|5922.6|5928.7|5922.7|5928.7|5922.7|5928.6|5922.6|6
1642076360000|2022-01-13 12:19:20|5928.2|5922.2|5928.2|5922.2|5928.7|5922.7|5927.7|5921.7|2
1642076370000|2022-01-13 12:19:30|5927.9|5921.9|5928.7|5922.7|5928.7|5922.7|5927.9|5921.9|4
1642076390000|2022-01-13 12:19:50|5929.5|5923.5|5930.2|5924.2|5931.7|5925.7|5929.5|5923.5|2
1642076400000|2022-01-13 12:20:00|5929.7|5923.7|5928.7|5922.7|5930.2|5924.2|5928.7|5922.7|3
1642076420000|2022-01-13 12:20:20|5929.2|5923.2|5930.7|5924.7|5930.7|5924.7|5929.2|5923.2|3
1642076440000|2022-01-13 12:20:40|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1642076450000|2022-01-13 12:20:50|5930.1|5924.1|5929.7|5923.7|5930.1|5924.1|5929.7|5923.7|0
1642076490000|2022-01-13 12:21:30|5930.7|5924.7|5929.2|5923.2|5930.7|5924.7|5929.2|5923.2|1
1642076500000|2022-01-13 12:21:40|5929.7|5923.7|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|3
1642076520000|2022-01-13 12:22:00|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|3
1642076530000|2022-01-13 12:22:10|5930.2|5924.2|5929.2|5923.2|5930.2|5924.2|5929.2|5923.2|4
1642076540000|2022-01-13 12:22:20|5928.7|5922.7|5930.2|5924.2|5930.2|5924.2|5928.7|5922.7|0
1642076550000|2022-01-13 12:22:30|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|5929.7|5923.7|2
1642076560000|2022-01-13 12:22:40|5929.2|5923.2|5928.7|5922.7|5929.2|5923.2|5928.7|5922.7|3
1642076590000|2022-01-13 12:23:10|5932|5926|5933.2|5927.2|5933.7|5927.7|5931.5|5925.5|8
1642076600000|2022-01-13 12:23:20|5932.9|5926.9|5932.2|5926.2|5932.9|5926.9|5932.2|5926.2|0
1642076610000|2022-01-13 12:23:30|5933.2|5927.2|5934.2|5928.2|5934.9|5928.9|5932.7|5926.7|4
1642076620000|2022-01-13 12:23:40|5934.7|5928.7|5934.2|5928.2|5934.7|5928.7|5934.2|5928.2|0
1642076630000|2022-01-13 12:23:50|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5933.7|5927.7|2
1642076640000|2022-01-13 12:24:00|5933.7|5927.7|5935|5929|5935|5929|5933.7|5927.7|3
1642076660000|2022-01-13 12:24:20|5934.7|5928.7|5934.7|5928.7|5935.2|5929.2|5934.7|5928.7|1
1642076670000|2022-01-13 12:24:30|5935.1|5929.1|5934.7|5928.7|5935.1|5929.1|5934.7|5928.7|0
1642076700000|2022-01-13 12:25:00|5934.6|5928.6|5930.7|5924.7|5934.6|5928.6|5930.7|5924.7|13
1642076750000|2022-01-13 12:25:50|5931.1|5925.1|5931.2|5925.2|5931.2|5925.2|5931.1|5925.1|1
1642076760000|2022-01-13 12:26:00|5930.7|5924.7|5931.4|5925.4|5931.6|5925.6|5930.7|5924.7|1
1642076770000|2022-01-13 12:26:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1642076780000|2022-01-13 12:26:20|5930.7|5924.7|5931.1|5925.1|5931.6|5925.6|5930.7|5924.7|2
1642076790000|2022-01-13 12:26:30|5930.5|5924.5|5930.6|5924.6|5931|5925|5930.5|5924.5|0
1642076800000|2022-01-13 12:26:40|5930.4|5924.4|5930.7|5924.7|5930.7|5924.7|5930.1|5924.1|0
1642076810000|2022-01-13 12:26:50|5930.2|5924.2|5930.5|5924.5|5930.6|5924.6|5930.2|5924.2|0
1642076820000|2022-01-13 12:27:00|5930.6|5924.6|5930.7|5924.7|5930.7|5924.7|5930.6|5924.6|0
1642076830000|2022-01-13 12:27:10|5930.6|5924.6|5930.1|5924.1|5930.7|5924.7|5930.1|5924.1|0
1642076840000|2022-01-13 12:27:20|5929.7|5923.7|5928.7|5922.7|5929.7|5923.7|5928.1|5922.1|2
1642076850000|2022-01-13 12:27:30|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|0
1642076860000|2022-01-13 12:27:40|5929.7|5923.7|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|0
1642076870000|2022-01-13 12:27:50|5929.7|5923.7|5929.2|5923.2|5929.7|5923.7|5929.2|5923.2|0
1642076880000|2022-01-13 12:28:00|5927.1|5921.1|5927|5921|5927.1|5921.1|5926.6|5920.6|8
1642076910000|2022-01-13 12:28:30|5922.6|5916.6|5923.2|5917.2|5923.6|5917.6|5922.6|5916.6|1
1642076920000|2022-01-13 12:28:40|5923.6|5917.6|5923.2|5917.2|5923.6|5917.6|5923.2|5917.2|2
1642076930000|2022-01-13 12:28:50|5923.6|5917.6|5923.2|5917.2|5923.6|5917.6|5923.2|5917.2|0
1642076940000|2022-01-13 12:29:00|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5923.7|5917.7|2
1642076950000|2022-01-13 12:29:10|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|5923.2|5917.2|0
1642076960000|2022-01-13 12:29:20|||||||||1
1642076970000|2022-01-13 12:29:30|5924.1|5918.1|5924.1|5918.1|5924.1|5918.1|5922.7|5916.7|16
1642076980000|2022-01-13 12:29:40|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|0
1642076990000|2022-01-13 12:29:50|5924.1|5918.1|5920.2|5914.2|5924.1|5918.1|5920.2|5914.2|7
1642077000000|2022-01-13 12:30:00|5920.6|5914.6|5920.7|5914.7|5920.7|5914.7|5920.6|5914.6|0
1642077010000|2022-01-13 12:30:10|5920.9|5914.9|5921.9|5915.9|5921.9|5915.9|5920.9|5914.9|2
1642077020000|2022-01-13 12:30:20|5921.6|5915.6|5920.6|5914.6|5921.9|5915.9|5920.6|5914.6|1
1642077030000|2022-01-13 12:30:30|5920.3|5914.3|5920.6|5914.6|5920.6|5914.6|5920.3|5914.3|0
1642077040000|2022-01-13 12:30:40|5920|5914|5921.2|5915.2|5921.2|5915.2|5920|5914|0
1642077060000|2022-01-13 12:31:00|5920.5|5914.5|5920.6|5914.6|5920.6|5914.6|5919.9|5913.9|0
1642077070000|2022-01-13 12:31:10|5919.9|5913.9|5918.1|5912.1|5919.9|5913.9|5917.5|5911.5|11
1642077100000|2022-01-13 12:31:40|5919.6|5913.6|5918.6|5912.6|5920.1|5914.1|5918.6|5912.6|2
1642077120000|2022-01-13 12:32:00|5918.7|5912.7|5918.9|5912.9|5918.9|5912.9|5918.7|5912.7|7
1642077130000|2022-01-13 12:32:10|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1642077140000|2022-01-13 12:32:20|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.7|5912.7|0
1642077150000|2022-01-13 12:32:30|5919.4|5913.4|5919.5|5913.5|5919.9|5913.9|5919.4|5913.4|0
1642077170000|2022-01-13 12:32:50|5919.9|5913.9|5919.5|5913.5|5919.9|5913.9|5919|5913|0
1642077180000|2022-01-13 12:33:00|5919|5913|5919|5913|5919|5913|5919|5913|0
1642077190000|2022-01-13 12:33:10|5919.5|5913.5|5921.4|5915.4|5921.4|5915.4|5919.5|5913.5|3
1642077200000|2022-01-13 12:33:20|5922.1|5916.1|5919.9|5913.9|5922.4|5916.4|5919.9|5913.9|1
1642077220000|2022-01-13 12:33:40|5919.2|5913.2|5918.9|5912.9|5919.2|5913.2|5918.9|5912.9|6
1642077240000|2022-01-13 12:34:00|5918.5|5912.5|5918.9|5912.9|5918.9|5912.9|5918.4|5912.4|48
1642077250000|2022-01-13 12:34:10|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|2
1642077270000|2022-01-13 12:34:30|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|0
1642077310000|2022-01-13 12:35:10|5918.9|5912.9|5918.5|5912.5|5918.9|5912.9|5918.5|5912.5|8
1642077320000|2022-01-13 12:35:20|5916.5|5910.5|5915.9|5909.9|5916.5|5910.5|5915.7|5909.7|61
1642077330000|2022-01-13 12:35:30|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|5916.4|5910.4|1
1642077370000|2022-01-13 12:36:10|5916.9|5910.9|5917.4|5911.4|5917.4|5911.4|5916.9|5910.9|1
1642077380000|2022-01-13 12:36:20|5917.5|5911.5|5917.9|5911.9|5917.9|5911.9|5917.5|5911.5|0
1642077390000|2022-01-13 12:36:30|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1642077400000|2022-01-13 12:36:40|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|5917.4|5911.4|0
1642077410000|2022-01-13 12:36:50|5916.9|5910.9|5917.9|5911.9|5917.9|5911.9|5916.9|5910.9|1
1642077420000|2022-01-13 12:37:00|5917.5|5911.5|5917.4|5911.4|5917.5|5911.5|5917.4|5911.4|0
1642077430000|2022-01-13 12:37:10|5918|5912|5918|5912|5918|5912|5918|5912|0
1642077440000|2022-01-13 12:37:20|5917.9|5911.9|5918.9|5912.9|5918.9|5912.9|5917.9|5911.9|0
1642077450000|2022-01-13 12:37:30|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1642077460000|2022-01-13 12:37:40|5919.7|5913.7|5919.4|5913.4|5919.7|5913.7|5919.4|5913.4|1
1642077470000|2022-01-13 12:37:50|5920.2|5914.2|5919.5|5913.5|5920.2|5914.2|5919.5|5913.5|6
1642077480000|2022-01-13 12:38:00|5919.4|5913.4|5918.9|5912.9|5919.9|5913.9|5918.9|5912.9|1
1642077500000|2022-01-13 12:38:20|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1642077520000|2022-01-13 12:38:40|||||||||1
1642077530000|2022-01-13 12:38:50|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1642077540000|2022-01-13 12:39:00|5920.4|5914.4|5920.9|5914.9|5920.9|5914.9|5920.4|5914.4|8
1642077550000|2022-01-13 12:39:10|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|1
1642077590000|2022-01-13 12:39:50|5919.9|5913.9|5920.4|5914.4|5920.4|5914.4|5919.9|5913.9|0
1642077600000|2022-01-13 12:40:00|||||||||1
1642077630000|2022-01-13 12:40:30|5920.9|5914.9|5920.4|5914.4|5920.9|5914.9|5920.4|5914.4|1
1642077640000|2022-01-13 12:40:40|5920|5914|5919.4|5913.4|5920|5914|5918.9|5912.9|1
1642077650000|2022-01-13 12:40:50|5919.2|5913.2|5919.4|5913.4|5919.4|5913.4|5918.9|5912.9|0
1642077660000|2022-01-13 12:41:00|5919.9|5913.9|5919.4|5913.4|5919.9|5913.9|5918.9|5912.9|0
1642077670000|2022-01-13 12:41:10|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|0
1642077700000|2022-01-13 12:41:40|5919.2|5913.2|5920|5914|5920|5914|5919.2|5913.2|1
1642077720000|2022-01-13 12:42:00|5920.4|5914.4|5920|5914|5920.4|5914.4|5920|5914|1
1642077730000|2022-01-13 12:42:10|||||||||5
1642077740000|2022-01-13 12:42:20|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|5918.9|5912.9|0
1642077750000|2022-01-13 12:42:30|5919.2|5913.2|5919.7|5913.7|5919.7|5913.7|5919.2|5913.2|5
1642077760000|2022-01-13 12:42:40|5919.9|5913.9|5919.9|5913.9|5919.9|5913.9|5918.9|5912.9|0
1642077780000|2022-01-13 12:43:00|5918.5|5912.5|5918.9|5912.9|5918.9|5912.9|5918.4|5912.4|4
1642077790000|2022-01-13 12:43:10|||||||||1
1642077800000|2022-01-13 12:43:20|5917.9|5911.9|5918.4|5912.4|5918.4|5912.4|5917.9|5911.9|1
1642077830000|2022-01-13 12:43:50|5918|5912|5918.4|5912.4|5918.4|5912.4|5918|5912|5
1642077840000|2022-01-13 12:44:00|5918.9|5912.9|5917.4|5911.4|5918.9|5912.9|5916.5|5910.5|15
1642077850000|2022-01-13 12:44:10|5917|5911|5915.9|5909.9|5917|5911|5915.9|5909.9|1
1642077860000|2022-01-13 12:44:20|5915.4|5909.4|5915.9|5909.9|5915.9|5909.9|5915.4|5909.4|0
1642077890000|2022-01-13 12:44:50|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|0
1642077930000|2022-01-13 12:45:30|5917.6|5911.6|5916.9|5910.9|5917.6|5911.6|5916.9|5910.9|1
1642077940000|2022-01-13 12:45:40|5917.4|5911.4|5917.9|5911.9|5917.9|5911.9|5917.4|5911.4|1
1642077950000|2022-01-13 12:45:50|5917.7|5911.7|5917.4|5911.4|5917.7|5911.7|5917.4|5911.4|0
1642077960000|2022-01-13 12:46:00|5916.9|5910.9|5913.2|5907.2|5916.9|5910.9|5913.2|5907.2|7
1642077970000|2022-01-13 12:46:10|5912.9|5906.9|5911.9|5905.9|5912.9|5906.9|5911.7|5905.7|31
1642077980000|2022-01-13 12:46:20|5911.7|5905.7|5910.7|5904.7|5911.7|5905.7|5910.7|5904.7|25
1642077990000|2022-01-13 12:46:30|5910.9|5904.9|5910.4|5904.4|5910.9|5904.9|5910|5904|0
1642078000000|2022-01-13 12:46:40|5910.7|5904.7|5910.5|5904.5|5910.9|5904.9|5910.5|5904.5|0
1642078020000|2022-01-13 12:47:00|5912.4|5906.4|5910.9|5904.9|5912.4|5906.4|5910.4|5904.4|10
1642078030000|2022-01-13 12:47:10|5910.4|5904.4|5910.9|5904.9|5910.9|5904.9|5910.4|5904.4|0
1642078040000|2022-01-13 12:47:20|5911.6|5905.6|5910.4|5904.4|5911.6|5905.6|5910.4|5904.4|1
1642078050000|2022-01-13 12:47:30|5910.9|5904.9|5912|5906|5912.4|5906.4|5910.9|5904.9|1
1642078060000|2022-01-13 12:47:40|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|0
1642078070000|2022-01-13 12:47:50|5912.2|5906.2|5912.4|5906.4|5912.4|5906.4|5912.2|5906.2|0
1642078080000|2022-01-13 12:48:00|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|1
1642078100000|2022-01-13 12:48:20|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|2
1642078110000|2022-01-13 12:48:30|5910.4|5904.4|5911.9|5905.9|5911.9|5905.9|5910.4|5904.4|1
1642078120000|2022-01-13 12:48:40|5910.9|5904.9|5912.9|5906.9|5912.9|5906.9|5910.9|5904.9|4
1642078130000|2022-01-13 12:48:50|5913.7|5907.7|5912.7|5906.7|5913.9|5907.9|5912.4|5906.4|1
1642078140000|2022-01-13 12:49:00|5912.4|5906.4|5912|5906|5912.7|5906.7|5912|5906|0
1642078160000|2022-01-13 12:49:20|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|0
1642078180000|2022-01-13 12:49:40|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|3
1642078190000|2022-01-13 12:49:50|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|0
1642078200000|2022-01-13 12:50:00|||||||||1
1642078210000|2022-01-13 12:50:10|5913.2|5907.2|5913.2|5907.2|5913.2|5907.2|5912.9|5906.9|1
1642078220000|2022-01-13 12:50:20|5912.9|5906.9|5912.9|5906.9|5913.2|5907.2|5912.9|5906.9|0
1642078230000|2022-01-13 12:50:30|5913.2|5907.2|5913.2|5907.2|5913.7|5907.7|5913.2|5907.2|1
1642078240000|2022-01-13 12:50:40|5913.6|5907.6|5910.4|5904.4|5913.6|5907.6|5910.4|5904.4|12
1642078250000|2022-01-13 12:50:50|5910.2|5904.2|5910.7|5904.7|5910.7|5904.7|5909.7|5903.7|5
1642078260000|2022-01-13 12:51:00|5910.4|5904.4|5911.2|5905.2|5911.2|5905.2|5910.2|5904.2|1
1642078280000|2022-01-13 12:51:20|5910.9|5904.9|5910.5|5904.5|5910.9|5904.9|5910.5|5904.5|0
1642078290000|2022-01-13 12:51:30|5910.9|5904.9|5910.9|5904.9|5910.9|5904.9|5910.7|5904.7|1
1642078300000|2022-01-13 12:51:40|5911.2|5905.2|5911.7|5905.7|5912.5|5906.5|5911.2|5905.2|0
1642078310000|2022-01-13 12:51:50|5911.4|5905.4|5912.4|5906.4|5912.4|5906.4|5911.4|5905.4|0
1642078320000|2022-01-13 12:52:00|5911.7|5905.7|5911.9|5905.9|5911.9|5905.9|5911.7|5905.7|1
1642078340000|2022-01-13 12:52:20|||||||||1
1642078350000|2022-01-13 12:52:30|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|1
1642078360000|2022-01-13 12:52:40|5910.9|5904.9|5910.5|5904.5|5910.9|5904.9|5910.5|5904.5|1
1642078370000|2022-01-13 12:52:50|5910.7|5904.7|5912.9|5906.9|5912.9|5906.9|5910.7|5904.7|1
1642078380000|2022-01-13 12:53:00|5912.7|5906.7|5912|5906|5912.9|5906.9|5912|5906|2
1642078390000|2022-01-13 12:53:10|5912.4|5906.4|5912|5906|5912.4|5906.4|5912|5906|0
1642078400000|2022-01-13 12:53:20|5911.5|5905.5|5911.9|5905.9|5911.9|5905.9|5911.5|5905.5|2
1642078410000|2022-01-13 12:53:30|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|5912.4|5906.4|0
1642078420000|2022-01-13 12:53:40|5912.7|5906.7|5912|5906|5912.7|5906.7|5912|5906|1
1642078430000|2022-01-13 12:53:50|5912.4|5906.4|5912.9|5906.9|5913.4|5907.4|5911.9|5905.9|0
1642078440000|2022-01-13 12:54:00|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|5913.4|5907.4|0
1642078450000|2022-01-13 12:54:10|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|5911.9|5905.9|2
1642078470000|2022-01-13 12:54:30|5912.5|5906.5|5912.9|5906.9|5913.4|5907.4|5912.5|5906.5|2
1642078480000|2022-01-13 12:54:40|5913.2|5907.2|5913|5907|5913.4|5907.4|5912.9|5906.9|0
1642078490000|2022-01-13 12:54:50|5913.2|5907.2|5913.4|5907.4|5913.4|5907.4|5912.9|5906.9|0
1642078500000|2022-01-13 12:55:00|5912.9|5906.9|5913.4|5907.4|5913.4|5907.4|5912.9|5906.9|0
1642078510000|2022-01-13 12:55:10|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|1
1642078530000|2022-01-13 12:55:30|5914.2|5908.2|5914.4|5908.4|5914.4|5908.4|5913.9|5907.9|0
1642078540000|2022-01-13 12:55:40|5913.9|5907.9|5915.9|5909.9|5916.2|5910.2|5913.9|5907.9|1
1642078550000|2022-01-13 12:55:50|5915.7|5909.7|5915.5|5909.5|5916.4|5910.4|5915.4|5909.4|3
1642078560000|2022-01-13 12:56:00|5915.9|5909.9|5916|5910|5916|5910|5915.9|5909.9|0
1642078570000|2022-01-13 12:56:10|5916.4|5910.4|5916|5910|5916.4|5910.4|5916|5910|1
1642078580000|2022-01-13 12:56:20|5915.5|5909.5|5916.4|5910.4|5916.4|5910.4|5915.5|5909.5|2
1642078590000|2022-01-13 12:56:30|5916|5910|5916|5910|5916|5910|5916|5910|0
1642078610000|2022-01-13 12:56:50|5916.4|5910.4|5915.5|5909.5|5916.4|5910.4|5915.5|5909.5|2
1642078620000|2022-01-13 12:57:00|5915|5909|5915|5909|5915|5909|5915|5909|0
1642078650000|2022-01-13 12:57:30|5914.4|5908.4|5915|5909|5915|5909|5914.4|5908.4|1
1642078660000|2022-01-13 12:57:40|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|1
1642078680000|2022-01-13 12:58:00|5915.4|5909.4|5912.5|5906.5|5915.4|5909.4|5912.5|5906.5|7
1642078700000|2022-01-13 12:58:20|5912|5906|5912.4|5906.4|5912.4|5906.4|5912|5906|0
1642078720000|2022-01-13 12:58:40|5912|5906|5912|5906|5912|5906|5912|5906|1
1642078730000|2022-01-13 12:58:50|5912.4|5906.4|5913.4|5907.4|5913.4|5907.4|5912.4|5906.4|3
1642078740000|2022-01-13 12:59:00|5912.9|5906.9|5914.4|5908.4|5914.4|5908.4|5912.9|5906.9|1
1642078760000|2022-01-13 12:59:20|5914.9|5908.9|5915.4|5909.4|5915.4|5909.4|5914.4|5908.4|0
1642078800000|2022-01-13 13:00:00|5916.4|5910.4|5916.5|5910.5|5916.9|5910.9|5916.4|5910.4|10
1642078810000|2022-01-13 13:00:10|5916|5910|5916.5|5910.5|5916.5|5910.5|5916|5910|2
1642078820000|2022-01-13 13:00:20|5916|5910|5916.5|5910.5|5916.5|5910.5|5916|5910|0
1642078840000|2022-01-13 13:00:40|5916.9|5910.9|5920|5914|5920|5914|5916.9|5910.9|3
1642078850000|2022-01-13 13:00:50|5920.9|5914.9|5920.4|5914.4|5920.9|5914.9|5920|5914|14
1642078880000|2022-01-13 13:01:20|5919.7|5913.7|5919|5913|5919.7|5913.7|5919|5913|2
1642078890000|2022-01-13 13:01:30|5918.5|5912.5|5919|5913|5919|5913|5918.5|5912.5|1
1642078900000|2022-01-13 13:01:40|5919.9|5913.9|5919.4|5913.4|5919.9|5913.9|5919.4|5913.4|5
1642078910000|2022-01-13 13:01:50|5919.7|5913.7|5919.9|5913.9|5919.9|5913.9|5919.7|5913.7|0
1642078920000|2022-01-13 13:02:00|5919.5|5913.5|5918.5|5912.5|5920.4|5914.4|5918.5|5912.5|2
1642078980000|2022-01-13 13:03:00|5919|5913|5919|5913|5919|5913|5919|5913|1
1642078990000|2022-01-13 13:03:10|5918.3|5912.3|5918|5912|5918.3|5912.3|5918|5912|2
1642079000000|2022-01-13 13:03:20|||||||||2
1642079010000|2022-01-13 13:03:30|5917|5911|5918|5912|5918|5912|5917|5911|1
1642079030000|2022-01-13 13:03:50|5918.3|5912.3|5917|5911|5918.3|5912.3|5917|5911|3
1642079040000|2022-01-13 13:04:00|5916.5|5910.5|5915.5|5909.5|5916.5|5910.5|5915|5909|1
1642079050000|2022-01-13 13:04:10|5916|5910|5914.5|5908.5|5916|5910|5914.5|5908.5|5
1642079060000|2022-01-13 13:04:20|5914.9|5908.9|5914.4|5908.4|5914.9|5908.9|5914|5908|0
1642079080000|2022-01-13 13:04:40|5914.5|5908.5|5915.4|5909.4|5915.4|5909.4|5914.5|5908.5|1
1642079090000|2022-01-13 13:04:50|||||||||1
1642079100000|2022-01-13 13:05:00|5915.9|5909.9|5915.9|5909.9|5915.9|5909.9|5915.5|5909.5|2
1642079110000|2022-01-13 13:05:10|5915.5|5909.5|5915|5909|5915.5|5909.5|5915|5909|5
1642079120000|2022-01-13 13:05:20|5915.4|5909.4|5915.5|5909.5|5915.5|5909.5|5915.4|5909.4|0
1642079130000|2022-01-13 13:05:30|5915|5909|5914.9|5908.9|5915.4|5909.4|5914.5|5908.5|1
1642079140000|2022-01-13 13:05:40|5914.4|5908.4|5915|5909|5915.2|5909.2|5914.4|5908.4|6
1642079150000|2022-01-13 13:05:50|5914.9|5908.9|5911.7|5905.7|5914.9|5908.9|5911.4|5905.4|4
1642079160000|2022-01-13 13:06:00|5913.9|5907.9|5913.9|5907.9|5914.9|5908.9|5913|5907|6
1642079170000|2022-01-13 13:06:10|5914|5908|5913.4|5907.4|5914.4|5908.4|5912|5906|1
1642079180000|2022-01-13 13:06:20|5911.9|5905.9|5913.2|5907.2|5913.4|5907.4|5911.5|5905.5|7
1642079190000|2022-01-13 13:06:30|5912.9|5906.9|5913.2|5907.2|5913.2|5907.2|5912.9|5906.9|0
1642079200000|2022-01-13 13:06:40|5913.4|5907.4|5914.4|5908.4|5914.5|5908.5|5913.4|5907.4|0
1642079210000|2022-01-13 13:06:50|5914.9|5908.9|5915.4|5909.4|5915.4|5909.4|5913.9|5907.9|1
1642079220000|2022-01-13 13:07:00|5915|5909|5914.9|5908.9|5915|5909|5914.9|5908.9|0
1642079240000|2022-01-13 13:07:20|5914.7|5908.7|5914.4|5908.4|5914.7|5908.7|5913.9|5907.9|1
1642079250000|2022-01-13 13:07:30|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|0
1642079260000|2022-01-13 13:07:40|5912.5|5906.5|5911.9|5905.9|5913.4|5907.4|5911.5|5905.5|16
1642079270000|2022-01-13 13:07:50|5911.7|5905.7|5912.6|5906.6|5912.6|5906.6|5911.7|5905.7|4
1642079280000|2022-01-13 13:08:00|5913.5|5907.5|5913.1|5907.1|5913.6|5907.6|5912.6|5906.6|6
1642079290000|2022-01-13 13:08:10|5912.2|5906.2|5912.1|5906.1|5912.2|5906.2|5911.6|5905.6|5
1642079300000|2022-01-13 13:08:20|5912.2|5906.2|5911.7|5905.7|5913.2|5907.2|5911.7|5905.7|1
1642079310000|2022-01-13 13:08:30|5912.1|5906.1|5913.2|5907.2|5913.2|5907.2|5912.1|5906.1|0
1642079320000|2022-01-13 13:08:40|5912.5|5906.5|5913.2|5907.2|5913.2|5907.2|5912.4|5906.4|1
1642079330000|2022-01-13 13:08:50|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|0
1642079340000|2022-01-13 13:09:00|5913.7|5907.7|5913.6|5907.6|5914.2|5908.2|5913.6|5907.6|7
1642079360000|2022-01-13 13:09:20|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|5912.2|5906.2|2
1642079370000|2022-01-13 13:09:30|5912.6|5906.6|5913.1|5907.1|5913.1|5907.1|5912.6|5906.6|0
1642079400000|2022-01-13 13:10:00|5914.5|5908.5|5912.1|5906.1|5914.6|5908.6|5911.6|5905.6|51
1642079410000|2022-01-13 13:10:10|5911.6|5905.6|5912.1|5906.1|5912.1|5906.1|5911.6|5905.6|0
1642079420000|2022-01-13 13:10:20|5912.8|5906.8|5913.6|5907.6|5913.6|5907.6|5912.8|5906.8|2
1642079440000|2022-01-13 13:10:40|5914.6|5908.6|5915.7|5909.7|5915.7|5909.7|5914.6|5908.6|4
1642079450000|2022-01-13 13:10:50|5915.6|5909.6|5915|5909|5915.6|5909.6|5914.6|5908.6|3
1642079460000|2022-01-13 13:11:00|5915.1|5909.1|5913.6|5907.6|5915.6|5909.6|5912.6|5906.6|3
1642079470000|2022-01-13 13:11:10|5912.1|5906.1|5912.2|5906.2|5913.1|5907.1|5912.1|5906.1|3
1642079480000|2022-01-13 13:11:20|5911.1|5905.1|5912.1|5906.1|5912.1|5906.1|5911.1|5905.1|0
1642079490000|2022-01-13 13:11:30|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|0
1642079510000|2022-01-13 13:11:50|5912.7|5906.7|5912.2|5906.2|5912.7|5906.7|5912.2|5906.2|0
1642079520000|2022-01-13 13:12:00|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|2
1642079530000|2022-01-13 13:12:10|5912.2|5906.2|5911.6|5905.6|5912.2|5906.2|5911.6|5905.6|0
1642079540000|2022-01-13 13:12:20|5911.1|5905.1|5910.1|5904.1|5911.7|5905.7|5910.1|5904.1|12
1642079550000|2022-01-13 13:12:30|5910.6|5904.6|5911.2|5905.2|5911.2|5905.2|5910.6|5904.6|19
1642079560000|2022-01-13 13:12:40|5912.2|5906.2|5910.6|5904.6|5912.2|5906.2|5910.6|5904.6|5
1642079570000|2022-01-13 13:12:50|5910.1|5904.1|5909.5|5903.5|5910.6|5904.6|5909.5|5903.5|1
1642079580000|2022-01-13 13:13:00|5909.8|5903.8|5910.5|5904.5|5910.6|5904.6|5909.8|5903.8|0
1642079590000|2022-01-13 13:13:10|5910|5904|5910|5904|5910|5904|5910|5904|0
1642079600000|2022-01-13 13:13:20|5910.1|5904.1|5911.2|5905.2|5911.2|5905.2|5910.1|5904.1|0
1642079610000|2022-01-13 13:13:30|5910.7|5904.7|5910.6|5904.6|5910.7|5904.7|5910.2|5904.2|0
1642079620000|2022-01-13 13:13:40|5910.7|5904.7|5910.1|5904.1|5910.7|5904.7|5910.1|5904.1|0
1642079630000|2022-01-13 13:13:50|5910.2|5904.2|5910.5|5904.5|5910.6|5904.6|5910.1|5904.1|1
1642079640000|2022-01-13 13:14:00|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|0
1642079650000|2022-01-13 13:14:10|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|5
1642079660000|2022-01-13 13:14:20|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|3
1642079670000|2022-01-13 13:14:30|5909.7|5903.7|5910.1|5904.1|5910.1|5904.1|5909.7|5903.7|0
1642079700000|2022-01-13 13:15:00|||||||||2
1642079710000|2022-01-13 13:15:10|||||||||2
1642079730000|2022-01-13 13:15:30|5909.6|5903.6|5906.2|5900.2|5909.6|5903.6|5906.2|5900.2|5
1642079750000|2022-01-13 13:15:50|5905.9|5899.9|5906.2|5900.2|5906.2|5900.2|5905.6|5899.6|0
1642079760000|2022-01-13 13:16:00|||||||||1
1642079770000|2022-01-13 13:16:10|||||||||2
1642079790000|2022-01-13 13:16:30|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1642079800000|2022-01-13 13:16:40|5908|5902|5907.6|5901.6|5908|5902|5906.9|5900.9|4
1642079810000|2022-01-13 13:16:50|5908|5902|5907.6|5901.6|5908.1|5902.1|5905.3|5899.3|16
1642079820000|2022-01-13 13:17:00|5908.3|5902.3|5907.7|5901.7|5908.3|5902.3|5907.6|5901.6|1
1642079830000|2022-01-13 13:17:10|5906.5|5900.5|5906.6|5900.6|5906.6|5900.6|5906.5|5900.5|1
1642079840000|2022-01-13 13:17:20|5907.6|5901.6|5908.5|5902.5|5908.5|5902.5|5907.6|5901.6|2
1642079850000|2022-01-13 13:17:30|5908.1|5902.1|5908.5|5902.5|5908.5|5902.5|5908.1|5902.1|1
1642079870000|2022-01-13 13:17:50|5908.1|5902.1|5911.5|5905.5|5911.5|5905.5|5908.1|5902.1|1
1642079880000|2022-01-13 13:18:00|5911.2|5905.2|5911.1|5905.1|5911.2|5905.2|5909.6|5903.6|6
1642079890000|2022-01-13 13:18:10|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|3
1642079900000|2022-01-13 13:18:20|5910.5|5904.5|5910.1|5904.1|5910.5|5904.5|5910|5904|3
1642079910000|2022-01-13 13:18:30|5910|5904|5909.5|5903.5|5910|5904|5909.5|5903.5|0
1642079920000|2022-01-13 13:18:40|5909.2|5903.2|5909|5903|5909.2|5903.2|5908.5|5902.5|2
1642079930000|2022-01-13 13:18:50|5908.5|5902.5|5907.7|5901.7|5908.5|5902.5|5907.5|5901.5|0
1642079940000|2022-01-13 13:19:00|5907.5|5901.5|5910.5|5904.5|5910.5|5904.5|5907.5|5901.5|6
1642079950000|2022-01-13 13:19:10|5910|5904|5910.3|5904.3|5910.3|5904.3|5910|5904|0
1642079960000|2022-01-13 13:19:20|5910.8|5904.8|5910|5904|5911|5905|5910|5904|3
1642080000000|2022-01-13 13:20:00|5910.1|5904.1|5910|5904|5910.1|5904.1|5910|5904|1
1642080020000|2022-01-13 13:20:20|5911.5|5905.5|5913.6|5907.6|5913.6|5907.6|5911.5|5905.5|6
1642080030000|2022-01-13 13:20:30|5914|5908|5913.6|5907.6|5914|5908|5913|5907|1
1642080040000|2022-01-13 13:20:40|5913.1|5907.1|5913|5907|5913.1|5907.1|5913|5907|0
1642080050000|2022-01-13 13:20:50|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|2
1642080060000|2022-01-13 13:21:00|5912.8|5906.8|5913|5907|5913|5907|5912.8|5906.8|0
1642080090000|2022-01-13 13:21:30|5913.3|5907.3|5913.1|5907.1|5913.3|5907.3|5913.1|5907.1|0
1642080110000|2022-01-13 13:21:50|5913|5907|5913|5907|5913|5907|5913|5907|0
1642080140000|2022-01-13 13:22:20|5913.3|5907.3|5914|5908|5914.3|5908.3|5913.3|5907.3|1
1642080150000|2022-01-13 13:22:30|5913.6|5907.6|5913.8|5907.8|5913.8|5907.8|5913.5|5907.5|1
1642080160000|2022-01-13 13:22:40|5914|5908|5914|5908|5914|5908|5914|5908|1
1642080180000|2022-01-13 13:23:00|5913.7|5907.7|5912.1|5906.1|5913.7|5907.7|5911.8|5905.8|8
1642080190000|2022-01-13 13:23:10|5911.8|5905.8|5912.1|5906.1|5912.1|5906.1|5911.8|5905.8|0
1642080200000|2022-01-13 13:23:20|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|5912.3|5906.3|0
1642080210000|2022-01-13 13:23:30|5912.6|5906.6|5912.8|5906.8|5913.3|5907.3|5911.8|5905.8|4
1642080220000|2022-01-13 13:23:40|5912.4|5906.4|5913.6|5907.6|5913.6|5907.6|5912.4|5906.4|0
1642080230000|2022-01-13 13:23:50|5914.1|5908.1|5911.4|5905.4|5914.1|5908.1|5911.4|5905.4|2
1642080240000|2022-01-13 13:24:00|5911.3|5905.3|5911.6|5905.6|5911.6|5905.6|5910.3|5904.3|15
1642080250000|2022-01-13 13:24:10|5911.8|5905.8|5912.1|5906.1|5912.1|5906.1|5911.8|5905.8|0
1642080260000|2022-01-13 13:24:20|5912|5906|5911.5|5905.5|5912|5906|5911.5|5905.5|0
1642080270000|2022-01-13 13:24:30|5912.5|5906.5|5912.6|5906.6|5912.6|5906.6|5912.1|5906.1|3
1642080280000|2022-01-13 13:24:40|5912.8|5906.8|5913|5907|5913.3|5907.3|5912.8|5906.8|1
1642080290000|2022-01-13 13:24:50|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|1
1642080300000|2022-01-13 13:25:00|5913|5907|5912.5|5906.5|5913|5907|5912.5|5906.5|0
1642080310000|2022-01-13 13:25:10|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1642080330000|2022-01-13 13:25:30|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1642080340000|2022-01-13 13:25:40|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|2
1642080350000|2022-01-13 13:25:50|5914.6|5908.6|5913.5|5907.5|5915.1|5909.1|5913.5|5907.5|2
1642080360000|2022-01-13 13:26:00|5913|5907|5912.6|5906.6|5913|5907|5912.6|5906.6|0
1642080370000|2022-01-13 13:26:10|5912.3|5906.3|5911.6|5905.6|5912.3|5906.3|5911.6|5905.6|1
1642080380000|2022-01-13 13:26:20|5911.8|5905.8|5909.6|5903.6|5911.8|5905.8|5909.6|5903.6|5
1642080390000|2022-01-13 13:26:30|5910|5904|5909.1|5903.1|5910|5904|5909.1|5903.1|3
1642080400000|2022-01-13 13:26:40|5909|5903|5909|5903|5909|5903|5909|5903|0
1642080420000|2022-01-13 13:27:00|5908.7|5902.7|5908.8|5902.8|5908.8|5902.8|5908.7|5902.7|5
1642080430000|2022-01-13 13:27:10|5908|5902|5908|5902|5908|5902|5908|5902|0
1642080440000|2022-01-13 13:27:20|5907.1|5901.1|5908|5902|5908.3|5902.3|5907.1|5901.1|1
1642080450000|2022-01-13 13:27:30|5907.3|5901.3|5906.3|5900.3|5907.3|5901.3|5906.3|5900.3|1
1642080470000|2022-01-13 13:27:50|5906|5900|5906.8|5900.8|5906.8|5900.8|5906|5900|1
1642080480000|2022-01-13 13:28:00|5906|5900|5906.1|5900.1|5906.1|5900.1|5905.7|5899.7|9
1642080500000|2022-01-13 13:28:20|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|2
1642080510000|2022-01-13 13:28:30|5905.5|5899.5|5905.6|5899.6|5905.6|5899.6|5905.5|5899.5|2
1642080520000|2022-01-13 13:28:40|5905.3|5899.3|5905.6|5899.6|5905.6|5899.6|5905.3|5899.3|4
1642080530000|2022-01-13 13:28:50|5906.1|5900.1|5906.5|5900.5|5906.5|5900.5|5906.1|5900.1|1
1642080540000|2022-01-13 13:29:00|5907.3|5901.3|5906.5|5900.5|5907.3|5901.3|5906.5|5900.5|0
1642080550000|2022-01-13 13:29:10|5906.3|5900.3|5906.8|5900.8|5907.3|5901.3|5906.3|5900.3|6
1642080560000|2022-01-13 13:29:20|5907.3|5901.3|5908.2|5902.2|5908.2|5902.2|5907.3|5901.3|1
1642080570000|2022-01-13 13:29:30|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|0
1642080590000|2022-01-13 13:29:50|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|0
1642080600000|2022-01-13 13:30:00|5909.8|5903.8|5910.3|5904.3|5910.3|5904.3|5909.8|5903.8|3
1642080610000|2022-01-13 13:30:10|5910.6|5904.6|5912.1|5906.1|5912.3|5906.3|5910.5|5904.5|6
1642080620000|2022-01-13 13:30:20|5912|5906|5912.3|5906.3|5912.3|5906.3|5912|5906|1
1642080630000|2022-01-13 13:30:30|5912|5906|5912|5906|5912|5906|5912|5906|2
1642080650000|2022-01-13 13:30:50|5911.6|5905.6|5910.3|5904.3|5912|5906|5910.3|5904.3|1
1642080660000|2022-01-13 13:31:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|0
1642080680000|2022-01-13 13:31:20|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|19
1642080700000|2022-01-13 13:31:40|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|5910.3|5904.3|0
1642080710000|2022-01-13 13:31:50|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|0
1642080720000|2022-01-13 13:32:00|5909.7|5903.7|5908.3|5902.3|5909.7|5903.7|5908.3|5902.3|0
1642080730000|2022-01-13 13:32:10|5908.7|5902.7|5910.7|5904.7|5910.7|5904.7|5908.7|5902.7|3
1642080740000|2022-01-13 13:32:20|5910.8|5904.8|5910.2|5904.2|5910.8|5904.8|5910.2|5904.2|5
1642080750000|2022-01-13 13:32:30|5909.8|5903.8|5909.7|5903.7|5909.8|5903.8|5909.7|5903.7|0
1642080760000|2022-01-13 13:32:40|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|0
1642080770000|2022-01-13 13:32:50|5909|5903|5907.3|5901.3|5909|5903|5907.3|5901.3|3
1642080780000|2022-01-13 13:33:00|5907|5901|5907.2|5901.2|5907.2|5901.2|5905.8|5899.8|6
1642080790000|2022-01-13 13:33:10|5906.8|5900.8|5906|5900|5906.8|5900.8|5906|5900|2
1642080800000|2022-01-13 13:33:20|5905.8|5899.8|5908.2|5902.2|5908.3|5902.3|5905.8|5899.8|40
1642080810000|2022-01-13 13:33:30|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|0
1642080830000|2022-01-13 13:33:50|||||||||1
1642080850000|2022-01-13 13:34:10|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|7
1642080870000|2022-01-13 13:34:30|||||||||1
1642080890000|2022-01-13 13:34:50|5909.2|5903.2|5906.2|5900.2|5909.2|5903.2|5906.2|5900.2|8
1642080910000|2022-01-13 13:35:10|||||||||1
1642080920000|2022-01-13 13:35:20|5906.3|5900.3|5908.2|5902.2|5908.2|5902.2|5906.3|5900.3|1
1642080930000|2022-01-13 13:35:30|5908.5|5902.5|5908.7|5902.7|5908.7|5902.7|5908.5|5902.5|0
1642080940000|2022-01-13 13:35:40|5908.2|5902.2|5905.3|5899.3|5908.2|5902.2|5905.3|5899.3|15
1642080950000|2022-01-13 13:35:50|5905|5899|5905.3|5899.3|5905.3|5899.3|5905|5899|5
1642080960000|2022-01-13 13:36:00|5905.2|5899.2|5903.8|5897.8|5905.3|5899.3|5903.5|5897.5|4
1642080970000|2022-01-13 13:36:10|5903.7|5897.7|5903.8|5897.8|5903.8|5897.8|5903.7|5897.7|1
1642080990000|2022-01-13 13:36:30|5904.2|5898.2|5903.8|5897.8|5904.2|5898.2|5903.8|5897.8|1
1642081010000|2022-01-13 13:36:50|5903.5|5897.5|5903.8|5897.8|5903.8|5897.8|5903.5|5897.5|0
1642081020000|2022-01-13 13:37:00|5903.5|5897.5|5903|5897|5903.5|5897.5|5903|5897|1
1642081030000|2022-01-13 13:37:10|5902.5|5896.5|5903.3|5897.3|5904|5898|5902.5|5896.5|8
1642081040000|2022-01-13 13:37:20|5903.7|5897.7|5903.7|5897.7|5903.8|5897.8|5903.7|5897.7|1
1642081050000|2022-01-13 13:37:30|5903.3|5897.3|5903.7|5897.7|5903.7|5897.7|5903.3|5897.3|1
1642081070000|2022-01-13 13:37:50|||||||||5
1642081080000|2022-01-13 13:38:00|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|7
1642081090000|2022-01-13 13:38:10|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|0
1642081100000|2022-01-13 13:38:20|5902.8|5896.8|5902.1|5896.1|5902.8|5896.8|5902|5896|18
1642081110000|2022-01-13 13:38:30|5902.5|5896.5|5902.1|5896.1|5902.5|5896.5|5902.1|5896.1|1
1642081120000|2022-01-13 13:38:40|||||||||2
1642081130000|2022-01-13 13:38:50|5901.6|5895.6|5901|5895|5901.6|5895.6|5901|5895|0
1642081140000|2022-01-13 13:39:00|||||||||2
1642081150000|2022-01-13 13:39:10|||||||||56
1642081160000|2022-01-13 13:39:20|5901.3|5895.3|5901|5895|5901.3|5895.3|5901|5895|2
1642081170000|2022-01-13 13:39:30|||||||||1
1642081200000|2022-01-13 13:40:00|5901.3|5895.3|5901.1|5895.1|5901.5|5895.5|5901.1|5895.1|3
1642081210000|2022-01-13 13:40:10|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|1
1642081220000|2022-01-13 13:40:20|5901.1|5895.1|5902.2|5896.2|5902.2|5896.2|5900.8|5894.8|121
1642081230000|2022-01-13 13:40:30|||||||||6
1642081240000|2022-01-13 13:40:40|5901.8|5895.8|5900.2|5894.2|5901.8|5895.8|5900.2|5894.2|19
1642081250000|2022-01-13 13:40:50|5900.5|5894.5|5900.7|5894.7|5900.7|5894.7|5900.3|5894.3|1
1642081260000|2022-01-13 13:41:00|5901|5895|5900.7|5894.7|5901.2|5895.2|5900.3|5894.3|2
1642081290000|2022-01-13 13:41:30|5900.3|5894.3|5899.8|5893.8|5900.3|5894.3|5898.7|5892.7|9
1642081310000|2022-01-13 13:41:50|5899.7|5893.7|5899.2|5893.2|5899.7|5893.7|5899|5893|5
1642081320000|2022-01-13 13:42:00|5899.3|5893.3|5899.5|5893.5|5899.8|5893.8|5899.3|5893.3|1
1642081330000|2022-01-13 13:42:10|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5898.8|5892.8|0
1642081360000|2022-01-13 13:42:40|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1642081370000|2022-01-13 13:42:50|5899.8|5893.8|5899.3|5893.3|5900|5894|5899.3|5893.3|1
1642081380000|2022-01-13 13:43:00|5899.7|5893.7|5899|5893|5899.8|5893.8|5898.8|5892.8|4
1642081390000|2022-01-13 13:43:10|5899.3|5893.3|5899.3|5893.3|5899.3|5893.3|5898.6|5892.6|1
1642081400000|2022-01-13 13:43:20|5899|5893|5899.8|5893.8|5900.3|5894.3|5898.8|5892.8|1
1642081410000|2022-01-13 13:43:30|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|4
1642081420000|2022-01-13 13:43:40|5900.2|5894.2|5900.3|5894.3|5900.3|5894.3|5900.2|5894.2|8
1642081430000|2022-01-13 13:43:50|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|0
1642081440000|2022-01-13 13:44:00|5901.1|5895.1|5898.6|5892.6|5901.1|5895.1|5898.3|5892.3|4
1642081450000|2022-01-13 13:44:10|5899.1|5893.1|5900.5|5894.5|5900.5|5894.5|5899|5893|4
1642081460000|2022-01-13 13:44:20|5900.8|5894.8|5900.8|5894.8|5901.1|5895.1|5900.8|5894.8|5
1642081470000|2022-01-13 13:44:30|5901.5|5895.5|5901.1|5895.1|5901.5|5895.5|5899.6|5893.6|7
1642081480000|2022-01-13 13:44:40|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|2
1642081490000|2022-01-13 13:44:50|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1642084200000|2022-01-13 14:30:00|5905.6|5899.6|5898.7|5892.7|5907|5901|5897.2|5891.2|289
1642084210000|2022-01-13 14:30:10|5897.7|5891.7|5893.6|5887.6|5897.7|5891.7|5891.7|5885.7|85
1642084220000|2022-01-13 14:30:20|5894.1|5888.1|5902.2|5896.2|5905.8|5899.8|5892.7|5886.7|62
1642084230000|2022-01-13 14:30:30|5902.7|5896.7|5904.7|5898.7|5907.6|5901.6|5902.6|5896.6|48
1642084240000|2022-01-13 14:30:40|5904.3|5898.3|5915.7|5909.7|5916.7|5910.7|5903.5|5897.5|24
1642084250000|2022-01-13 14:30:50|5915.1|5909.1|5911.8|5905.8|5915.6|5909.6|5911.8|5905.8|27
1642084260000|2022-01-13 14:31:00|5911.7|5905.7|5906.8|5900.8|5913.2|5907.2|5906.8|5900.8|40
1642084270000|2022-01-13 14:31:10|5905.7|5899.7|5899.6|5893.6|5907.6|5901.6|5898.2|5892.2|29
1642084280000|2022-01-13 14:31:20|5899.7|5893.7|5910.6|5904.6|5913.7|5907.7|5898.2|5892.2|29
1642084290000|2022-01-13 14:31:30|5910.7|5904.7|5910.7|5904.7|5913.6|5907.6|5908.2|5902.2|9
1642084300000|2022-01-13 14:31:40|5911.7|5905.7|5912.7|5906.7|5914.3|5908.3|5907.7|5901.7|49
1642084310000|2022-01-13 14:31:50|5910.8|5904.8|5910.7|5904.7|5916.8|5910.8|5909.8|5903.8|29
1642084320000|2022-01-13 14:32:00|5909.8|5903.8|5913.7|5907.7|5914.7|5908.7|5909.7|5903.7|29
1642084330000|2022-01-13 14:32:10|5911.7|5905.7|5912.7|5906.7|5912.7|5906.7|5910.7|5904.7|9
1642084340000|2022-01-13 14:32:20|5913.3|5907.3|5908.7|5902.7|5913.7|5907.7|5908.7|5902.7|20
1642084350000|2022-01-13 14:32:30|5906.7|5900.7|5901.7|5895.7|5907.7|5901.7|5901.7|5895.7|23
1642084360000|2022-01-13 14:32:40|5900.7|5894.7|5898.8|5892.8|5902.7|5896.7|5897.8|5891.8|32
1642084370000|2022-01-13 14:32:50|5898.5|5892.5|5903.8|5897.8|5905.8|5899.8|5898.5|5892.5|17
1642084380000|2022-01-13 14:33:00|5904.3|5898.3|5901.8|5895.8|5904.5|5898.5|5900.8|5894.8|27
1642084390000|2022-01-13 14:33:10|5900.8|5894.8|5896|5890|5900.8|5894.8|5895.5|5889.5|66
1642084400000|2022-01-13 14:33:20|5895.5|5889.5|5892|5886|5895.5|5889.5|5891.5|5885.5|26
1642084410000|2022-01-13 14:33:30|5891.5|5885.5|5892.6|5886.6|5893.6|5887.6|5891.5|5885.5|23
1642084420000|2022-01-13 14:33:40|5893.1|5887.1|5891.1|5885.1|5893.5|5887.5|5888.6|5882.6|25
1642084430000|2022-01-13 14:33:50|5890.6|5884.6|5893|5887|5893.1|5887.1|5890.6|5884.6|9
1642084440000|2022-01-13 14:34:00|5893.1|5887.1|5895.5|5889.5|5896.1|5890.1|5893.1|5887.1|21
1642084450000|2022-01-13 14:34:10|5895.8|5889.8|5897|5891|5897.5|5891.5|5895.8|5889.8|6
1642084460000|2022-01-13 14:34:20|5897.3|5891.3|5904.2|5898.2|5904.2|5898.2|5897.3|5891.3|8
1642084470000|2022-01-13 14:34:30|5903.3|5897.3|5900.7|5894.7|5903.3|5897.3|5900.7|5894.7|27
1642084480000|2022-01-13 14:34:40|5900.8|5894.8|5900|5894|5901.8|5895.8|5899.3|5893.3|21
1642084490000|2022-01-13 14:34:50|5899.8|5893.8|5899.6|5893.6|5899.8|5893.8|5898.3|5892.3|6
1642084500000|2022-01-13 14:35:00|5899.8|5893.8|5902.8|5896.8|5903.3|5897.3|5899.8|5893.8|13
1642084510000|2022-01-13 14:35:10|5902.5|5896.5|5902.8|5896.8|5903.3|5897.3|5902.1|5896.1|16
1642084520000|2022-01-13 14:35:20|5903.3|5897.3|5910.6|5904.6|5912.7|5906.7|5903.3|5897.3|33
1642084530000|2022-01-13 14:35:30|5908.6|5902.6|5906.6|5900.6|5909.7|5903.7|5905.7|5899.7|21
1642084540000|2022-01-13 14:35:40|5907.4|5901.4|5906.2|5900.2|5908.9|5902.9|5905.7|5899.7|10
1642084550000|2022-01-13 14:35:50|5905.2|5899.2|5910.6|5904.6|5911.4|5905.4|5905.2|5899.2|10
1642084560000|2022-01-13 14:36:00|5910.2|5904.2|5904.2|5898.2|5910.2|5904.2|5903.7|5897.7|11
1642084570000|2022-01-13 14:36:10|5903.7|5897.7|5906.6|5900.6|5906.6|5900.6|5902.6|5896.6|12
1642084580000|2022-01-13 14:36:20|5906.2|5900.2|5911.4|5905.4|5911.4|5905.4|5905.7|5899.7|24
1642084590000|2022-01-13 14:36:30|5911.1|5905.1|5911.7|5905.7|5911.7|5905.7|5910.6|5904.6|4
1642084600000|2022-01-13 14:36:40|5912.1|5906.1|5912.6|5906.6|5913.4|5907.4|5911.4|5905.4|6
1642084610000|2022-01-13 14:36:50|5910.8|5904.8|5909.4|5903.4|5910.8|5904.8|5907.3|5901.3|6
1642084620000|2022-01-13 14:37:00|5909.8|5903.8|5904.7|5898.7|5910.4|5904.4|5904.7|5898.7|7
1642084630000|2022-01-13 14:37:10|5904.2|5898.2|5902.7|5896.7|5904.2|5898.2|5902.2|5896.2|13
1642084640000|2022-01-13 14:37:20|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|1
1642084660000|2022-01-13 14:37:40|5903.1|5897.1|5904.6|5898.6|5904.6|5898.6|5902.7|5896.7|8
1642084670000|2022-01-13 14:37:50|5904.9|5898.9|5905.3|5899.3|5905.3|5899.3|5903.2|5897.2|10
1642084680000|2022-01-13 14:38:00|5904.8|5898.8|5905.7|5899.7|5912.8|5906.8|5904.8|5898.8|52
1642084690000|2022-01-13 14:38:10|5906.2|5900.2|5905.6|5899.6|5907.6|5901.6|5905.6|5899.6|10
1642084700000|2022-01-13 14:38:20|5907.1|5901.1|5909.4|5903.4|5909.4|5903.4|5907.1|5901.1|14
1642084710000|2022-01-13 14:38:30|5909.1|5903.1|5907.6|5901.6|5909.9|5903.9|5907.6|5901.6|8
1642084720000|2022-01-13 14:38:40|5908.4|5902.4|5909.4|5903.4|5909.4|5903.4|5908.4|5902.4|3
1642084730000|2022-01-13 14:38:50|5909.9|5903.9|5909.1|5903.1|5911.4|5905.4|5909.1|5903.1|29
1642084740000|2022-01-13 14:39:00|5909.4|5903.4|5918.1|5912.1|5918.1|5912.1|5909.4|5903.4|57
1642084750000|2022-01-13 14:39:10|5920.8|5914.8|5916.6|5910.6|5920.9|5914.9|5914.3|5908.3|43
1642084760000|2022-01-13 14:39:20|5916.3|5910.3|5918.3|5912.3|5920.1|5914.1|5916.3|5910.3|20
1642084770000|2022-01-13 14:39:30|5916.9|5910.9|5914.4|5908.4|5918.3|5912.3|5914.4|5908.4|92
1642084780000|2022-01-13 14:39:40|5914.9|5908.9|5916.4|5910.4|5918.6|5912.6|5914.9|5908.9|11
1642084790000|2022-01-13 14:39:50|5916.9|5910.9|5916.9|5910.9|5918.4|5912.4|5916.4|5910.4|9
1642084800000|2022-01-13 14:40:00|5917.6|5911.6|5917.3|5911.3|5918.5|5912.5|5917.3|5911.3|34
1642084810000|2022-01-13 14:40:10|5918.1|5912.1|5917.1|5911.1|5918.6|5912.6|5917.1|5911.1|9
1642084820000|2022-01-13 14:40:20|5916.8|5910.8|5915.3|5909.3|5916.8|5910.8|5911.3|5905.3|14
1642084830000|2022-01-13 14:40:30|5914.6|5908.6|5914.8|5908.8|5915.1|5909.1|5912.1|5906.1|5
1642084840000|2022-01-13 14:40:40|5915.1|5909.1|5914.3|5908.3|5915.1|5909.1|5911.8|5905.8|10
1642084850000|2022-01-13 14:40:50|5914.8|5908.8|5909.9|5903.9|5915.3|5909.3|5909.9|5903.9|9
1642084860000|2022-01-13 14:41:00|5909.8|5903.8|5910.3|5904.3|5910.8|5904.8|5908.4|5902.4|15
1642084870000|2022-01-13 14:41:10|5909.9|5903.9|5910.3|5904.3|5910.8|5904.8|5909.9|5903.9|3
1642084880000|2022-01-13 14:41:20|5911.6|5905.6|5912.8|5906.8|5912.8|5906.8|5911.6|5905.6|5
1642084890000|2022-01-13 14:41:30|5912.9|5906.9|5912.6|5906.6|5913.6|5907.6|5912.4|5906.4|5
1642084900000|2022-01-13 14:41:40|5912.3|5906.3|5912.6|5906.6|5912.9|5906.9|5911.6|5905.6|6
1642084910000|2022-01-13 14:41:50|5912.4|5906.4|5911.6|5905.6|5912.6|5906.6|5911.1|5905.1|4
1642084920000|2022-01-13 14:42:00|5911.1|5905.1|5912.2|5906.2|5912.6|5906.6|5911.1|5905.1|4
1642084930000|2022-01-13 14:42:10|5911.7|5905.7|5911.6|5905.6|5912.7|5906.7|5910.7|5904.7|5
1642084950000|2022-01-13 14:42:30|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|2
1642084960000|2022-01-13 14:42:40|5907.7|5901.7|5906.8|5900.8|5907.7|5901.7|5905.8|5899.8|5
1642084970000|2022-01-13 14:42:50|5906.7|5900.7|5908.7|5902.7|5908.7|5902.7|5906.6|5900.6|14
1642084980000|2022-01-13 14:43:00|5906.7|5900.7|5910.6|5904.6|5910.6|5904.6|5906.7|5900.7|28
1642084990000|2022-01-13 14:43:10|5910.4|5904.4|5905.4|5899.4|5910.4|5904.4|5905.1|5899.1|10
1642085000000|2022-01-13 14:43:20|5905.6|5899.6|5905.6|5899.6|5906.1|5900.1|5905.6|5899.6|7
1642085010000|2022-01-13 14:43:30|5905.9|5899.9|5905.6|5899.6|5905.9|5899.9|5905.6|5899.6|1
1642085020000|2022-01-13 14:43:40|5904.6|5898.6|5901.4|5895.4|5904.6|5898.6|5901.1|5895.1|11
1642085030000|2022-01-13 14:43:50|5901.1|5895.1|5900.7|5894.7|5901.6|5895.6|5899.2|5893.2|13
1642085040000|2022-01-13 14:44:00|5901.1|5895.1|5903.9|5897.9|5903.9|5897.9|5901.1|5895.1|7
1642085050000|2022-01-13 14:44:10|5904.3|5898.3|5902.4|5896.4|5904.6|5898.6|5902.1|5896.1|4
1642085060000|2022-01-13 14:44:20|5902.6|5896.6|5904.6|5898.6|5904.9|5898.9|5902.6|5896.6|3
1642085070000|2022-01-13 14:44:30|5905.1|5899.1|5905.4|5899.4|5905.4|5899.4|5905.1|5899.1|3
1642085080000|2022-01-13 14:44:40|5905.9|5899.9|5902.6|5896.6|5905.9|5899.9|5902.6|5896.6|6
1642085090000|2022-01-13 14:44:50|5902.1|5896.1|5901.7|5895.7|5902.1|5896.1|5900.4|5894.4|5
1642085100000|2022-01-13 14:45:00|5901.6|5895.6|5903.6|5897.6|5903.6|5897.6|5901.2|5895.2|4
1642085110000|2022-01-13 14:45:10|5902.2|5896.2|5901.7|5895.7|5902.2|5896.2|5901.7|5895.7|9
1642085120000|2022-01-13 14:45:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5901.1|5895.1|3
1642085130000|2022-01-13 14:45:30|5902.4|5896.4|5899.4|5893.4|5903.6|5897.6|5899.4|5893.4|34
1642085140000|2022-01-13 14:45:40|5899.6|5893.6|5900.4|5894.4|5900.9|5894.9|5897.4|5891.4|12
1642085150000|2022-01-13 14:45:50|5899.9|5893.9|5898.6|5892.6|5899.9|5893.9|5898.6|5892.6|3
1642085160000|2022-01-13 14:46:00|5898.7|5892.7|5898.6|5892.6|5899.6|5893.6|5898.6|5892.6|8
1642085170000|2022-01-13 14:46:10|5898.1|5892.1|5895.4|5889.4|5898.1|5892.1|5894.6|5888.6|10
1642085180000|2022-01-13 14:46:20|5895.6|5889.6|5889.7|5883.7|5895.6|5889.6|5889.2|5883.2|57
1642085190000|2022-01-13 14:46:30|5889.3|5883.3|5883.3|5877.3|5889.3|5883.3|5883.2|5877.2|21
1642085200000|2022-01-13 14:46:40|5883.8|5877.8|5884.3|5878.3|5885.2|5879.2|5882.8|5876.8|25
1642085210000|2022-01-13 14:46:50|5884.7|5878.7|5884.3|5878.3|5884.8|5878.8|5882.8|5876.8|18
1642085220000|2022-01-13 14:47:00|5884.2|5878.2|5884.8|5878.8|5884.8|5878.8|5883|5877|27
1642085230000|2022-01-13 14:47:10|5885|5879|5884.8|5878.8|5885|5879|5884.8|5878.8|6
1642085240000|2022-01-13 14:47:20|5884.7|5878.7|5884.5|5878.5|5884.8|5878.8|5884.3|5878.3|5
1642085250000|2022-01-13 14:47:30|5884.2|5878.2|5861.7|5855.7|5884.2|5878.2|5861.7|5855.7|49
1642085260000|2022-01-13 14:47:40|5861.8|5855.8|5859.8|5853.8|5861.8|5855.8|5857.1|5851.1|77
1642085270000|2022-01-13 14:47:50|5860.2|5854.2|5864.8|5858.8|5867|5861|5860.2|5854.2|35
1642085280000|2022-01-13 14:48:00|5864.5|5858.5|5869|5863|5869|5863|5863.8|5857.8|20
1642085290000|2022-01-13 14:48:10|5868.6|5862.6|5867.8|5861.8|5870|5864|5866|5860|17
1642085300000|2022-01-13 14:48:20|5867|5861|5869.8|5863.8|5869.8|5863.8|5867|5861|9
1642085310000|2022-01-13 14:48:30|5869.3|5863.3|5868.8|5862.8|5870.8|5864.8|5868.7|5862.7|23
1642085320000|2022-01-13 14:48:40|5869.3|5863.3|5869.3|5863.3|5869.8|5863.8|5869.3|5863.3|4
1642085330000|2022-01-13 14:48:50|5869.8|5863.8|5865.8|5859.8|5869.8|5863.8|5864.8|5858.8|25
1642085340000|2022-01-13 14:49:00|5867.2|5861.2|5866.8|5860.8|5868.3|5862.3|5866.8|5860.8|14
1642085350000|2022-01-13 14:49:10|5865.8|5859.8|5865.8|5859.8|5867.3|5861.3|5865.3|5859.3|7
1642085360000|2022-01-13 14:49:20|||||||||5
1642085370000|2022-01-13 14:49:30|5866.2|5860.2|5868.8|5862.8|5869.8|5863.8|5866.2|5860.2|22
1642085380000|2022-01-13 14:49:40|5869.2|5863.2|5869.8|5863.8|5870.5|5864.5|5868.3|5862.3|6
1642085390000|2022-01-13 14:49:50|5869.5|5863.5|5869.8|5863.8|5869.8|5863.8|5869.5|5863.5|3
1642085400000|2022-01-13 14:50:00|5869.5|5863.5|5867.6|5861.6|5869.5|5863.5|5867.6|5861.6|9
1642085410000|2022-01-13 14:50:10|5867.8|5861.8|5869.2|5863.2|5869.3|5863.3|5867.8|5861.8|4
1642085420000|2022-01-13 14:50:20|5869.7|5863.7|5874.8|5868.8|5875.3|5869.3|5869.7|5863.7|17
1642085430000|2022-01-13 14:50:30|5875.8|5869.8|5876.2|5870.2|5876.8|5870.8|5875.3|5869.3|8
1642085440000|2022-01-13 14:50:40|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5874.2|5868.2|12
1642085450000|2022-01-13 14:50:50|5876.7|5870.7|5876.8|5870.8|5876.8|5870.8|5875.7|5869.7|5
1642085460000|2022-01-13 14:51:00|5876.2|5870.2|5877.3|5871.3|5877.8|5871.8|5875.2|5869.2|12
1642085470000|2022-01-13 14:51:10|5877.8|5871.8|5878.8|5872.8|5878.8|5872.8|5877.8|5871.8|2
1642085480000|2022-01-13 14:51:20|5878.3|5872.3|5878.2|5872.2|5878.3|5872.3|5878.2|5872.2|2
1642085490000|2022-01-13 14:51:30|5877.8|5871.8|5878.2|5872.2|5879.3|5873.3|5877.8|5871.8|8
1642085500000|2022-01-13 14:51:40|5878.3|5872.3|5876.7|5870.7|5878.7|5872.7|5876.1|5870.1|8
1642085510000|2022-01-13 14:51:50|5878.7|5872.7|5877.7|5871.7|5878.7|5872.7|5876.8|5870.8|6
1642085520000|2022-01-13 14:52:00|5877.3|5871.3|5874.7|5868.7|5877.3|5871.3|5874.3|5868.3|11
1642085530000|2022-01-13 14:52:10|5874.3|5868.3|5871.8|5865.8|5874.3|5868.3|5871.3|5865.3|6
1642085540000|2022-01-13 14:52:20|5872.2|5866.2|5872.7|5866.7|5872.7|5866.7|5872.2|5866.2|2
1642085550000|2022-01-13 14:52:30|5873.5|5867.5|5879.1|5873.1|5879.1|5873.1|5873.5|5867.5|22
1642085560000|2022-01-13 14:52:40|5879.6|5873.6|5878.6|5872.6|5879.6|5873.6|5878.1|5872.1|4
1642085570000|2022-01-13 14:52:50|5883.1|5877.1|5885.6|5879.6|5886.6|5880.6|5883.1|5877.1|12
1642085580000|2022-01-13 14:53:00|5885.9|5879.9|5886.6|5880.6|5886.6|5880.6|5885.9|5879.9|22
1642085590000|2022-01-13 14:53:10|5890.6|5884.6|5891.6|5885.6|5892.1|5886.1|5890.6|5884.6|6
1642085600000|2022-01-13 14:53:20|5891.2|5885.2|5893.1|5887.1|5893.2|5887.2|5889.9|5883.9|25
1642085610000|2022-01-13 14:53:30|5892.7|5886.7|5893.7|5887.7|5894.2|5888.2|5892.7|5886.7|7
1642085620000|2022-01-13 14:53:40|5893.3|5887.3|5893.8|5887.8|5894|5888|5891|5885|34
1642085630000|2022-01-13 14:53:50|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5893.8|5887.8|4
1642085640000|2022-01-13 14:54:00|5893.8|5887.8|5893.8|5887.8|5894.3|5888.3|5893.8|5887.8|11
1642085650000|2022-01-13 14:54:10|5893.5|5887.5|5896.5|5890.5|5898.2|5892.2|5893.5|5887.5|24
1642085660000|2022-01-13 14:54:20|5896|5890|5896|5890|5898.5|5892.5|5895.8|5889.8|18
1642085670000|2022-01-13 14:54:30|5895.8|5889.8|5896|5890|5897.3|5891.3|5895.8|5889.8|9
1642085680000|2022-01-13 14:54:40|5896.8|5890.8|5898.3|5892.3|5898.5|5892.5|5896.8|5890.8|9
1642085690000|2022-01-13 14:54:50|5897.3|5891.3|5899.7|5893.7|5899.7|5893.7|5897.3|5891.3|20
1642085700000|2022-01-13 14:55:00|5899.3|5893.3|5900.8|5894.8|5900.8|5894.8|5898.8|5892.8|7
1642085710000|2022-01-13 14:55:10|5900.3|5894.3|5901.6|5895.6|5901.6|5895.6|5898.8|5892.8|18
1642085720000|2022-01-13 14:55:20|5901.9|5895.9|5903.6|5897.6|5905.6|5899.6|5901.9|5895.9|7
1642085730000|2022-01-13 14:55:30|5904.1|5898.1|5901.9|5895.9|5904.1|5898.1|5901.9|5895.9|7
1642085740000|2022-01-13 14:55:40|5902.1|5896.1|5903.8|5897.8|5905.4|5899.4|5902.1|5896.1|77
1642085750000|2022-01-13 14:55:50|5903.3|5897.3|5908.3|5902.3|5908.8|5902.8|5902.8|5896.8|18
1642085760000|2022-01-13 14:56:00|5908.4|5902.4|5909.4|5903.4|5910.6|5904.6|5908.4|5902.4|11
1642085770000|2022-01-13 14:56:10|5909.6|5903.6|5910.3|5904.3|5911.1|5905.1|5908.6|5902.6|13
1642085780000|2022-01-13 14:56:20|5909.9|5903.9|5910.3|5904.3|5911.6|5905.6|5909.4|5903.4|11
1642085790000|2022-01-13 14:56:30|5913.6|5907.6|5910.3|5904.3|5913.6|5907.6|5910.3|5904.3|16
1642085800000|2022-01-13 14:56:40|5910.8|5904.8|5909.6|5903.6|5911.3|5905.3|5909.6|5903.6|71
1642085810000|2022-01-13 14:56:50|5910.4|5904.4|5910.4|5904.4|5910.4|5904.4|5907.9|5901.9|18
1642085820000|2022-01-13 14:57:00|5909.6|5903.6|5914.8|5908.8|5914.8|5908.8|5908.1|5902.1|42
1642085830000|2022-01-13 14:57:10|5915.2|5909.2|5917.2|5911.2|5918.2|5912.2|5913.3|5907.3|34
1642085840000|2022-01-13 14:57:20|5916.7|5910.7|5914.8|5908.8|5917.1|5911.1|5914.7|5908.7|7
1642085850000|2022-01-13 14:57:30|5914.7|5908.7|5915.3|5909.3|5915.3|5909.3|5914.7|5908.7|3
1642085860000|2022-01-13 14:57:40|5914.8|5908.8|5914.6|5908.6|5914.8|5908.8|5914.6|5908.6|1
1642085870000|2022-01-13 14:57:50|5913.8|5907.8|5914.8|5908.8|5914.8|5908.8|5913.8|5907.8|7
1642085880000|2022-01-13 14:58:00|5914.3|5908.3|5919.9|5913.9|5920.6|5914.6|5907.2|5901.2|18
1642085890000|2022-01-13 14:58:10|5919.6|5913.6|5924.6|5918.6|5926.6|5920.6|5919.6|5913.6|19
1642085900000|2022-01-13 14:58:20|5924.2|5918.2|5925.6|5919.6|5925.6|5919.6|5922.6|5916.6|33
1642085910000|2022-01-13 14:58:30|5922.6|5916.6|5924.6|5918.6|5925.1|5919.1|5921.6|5915.6|16
1642085920000|2022-01-13 14:58:40|5924.1|5918.1|5922.7|5916.7|5924.9|5918.9|5922.7|5916.7|5
1642085930000|2022-01-13 14:58:50|5922.3|5916.3|5922.7|5916.7|5923.7|5917.7|5922.2|5916.2|10
1642085940000|2022-01-13 14:59:00|5921.7|5915.7|5928.8|5922.8|5928.8|5922.8|5919.7|5913.7|50
1642085950000|2022-01-13 14:59:10|5929.2|5923.2|5928|5922|5931.2|5925.2|5928|5922|11
1642085960000|2022-01-13 14:59:20|5927.8|5921.8|5926.8|5920.8|5927.8|5921.8|5926.8|5920.8|7
1642085970000|2022-01-13 14:59:30|5926.5|5920.5|5918.8|5912.8|5926.8|5920.8|5918.8|5912.8|14
1642085980000|2022-01-13 14:59:40|5917.8|5911.8|5916.8|5910.8|5917.8|5911.8|5916.8|5910.8|4
1642085990000|2022-01-13 14:59:50|5916.3|5910.3|5915.8|5909.8|5918.8|5912.8|5915.3|5909.3|20
1642086000000|2022-01-13 15:00:00|5915.5|5909.5|5907.8|5901.8|5915.5|5909.5|5907.8|5901.8|16
1642086010000|2022-01-13 15:00:10|5907|5901|5905.8|5899.8|5907|5901|5904.8|5898.8|8
1642086020000|2022-01-13 15:00:20|5905|5899|5907.8|5901.8|5909.8|5903.8|5904.7|5898.7|15
1642086030000|2022-01-13 15:00:30|5908.7|5902.7|5909.8|5903.8|5910.3|5904.3|5908.7|5902.7|13
1642086040000|2022-01-13 15:00:40|5911.7|5905.7|5912.8|5906.8|5913.2|5907.2|5911.7|5905.7|19
1642086050000|2022-01-13 15:00:50|||||||||3
1642086060000|2022-01-13 15:01:00|5912.3|5906.3|5908.6|5902.6|5912.3|5906.3|5908.6|5902.6|14
1642086070000|2022-01-13 15:01:10|5908.2|5902.2|5909.6|5903.6|5910.6|5904.6|5908.2|5902.2|3
1642086080000|2022-01-13 15:01:20|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.4|5905.4|16
1642086090000|2022-01-13 15:01:30|5912.1|5906.1|5910.6|5904.6|5912.1|5906.1|5910.1|5904.1|5
1642086100000|2022-01-13 15:01:40|||||||||2
1642086110000|2022-01-13 15:01:50|5911.3|5905.3|5911.6|5905.6|5911.6|5905.6|5911.3|5905.3|4
1642086120000|2022-01-13 15:02:00|5911.2|5905.2|5910.7|5904.7|5911.6|5905.6|5910.6|5904.6|13
1642086130000|2022-01-13 15:02:10|5910.6|5904.6|5910.6|5904.6|5911.6|5905.6|5910.3|5904.3|7
1642086140000|2022-01-13 15:02:20|5910.9|5904.9|5911.1|5905.1|5911.1|5905.1|5910.9|5904.9|0
1642086150000|2022-01-13 15:02:30|5910.7|5904.7|5911.6|5905.6|5911.6|5905.6|5910.6|5904.6|2
1642086160000|2022-01-13 15:02:40|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5
1642086170000|2022-01-13 15:02:50|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|1
1642086180000|2022-01-13 15:03:00|5905.6|5899.6|5908.6|5902.6|5909.6|5903.6|5904.7|5898.7|34
1642086190000|2022-01-13 15:03:10|5909.1|5903.1|5908.1|5902.1|5910.6|5904.6|5908.1|5902.1|16
1642086200000|2022-01-13 15:03:20|5907.7|5901.7|5906.6|5900.6|5907.7|5901.7|5905.6|5899.6|5
1642086210000|2022-01-13 15:03:30|5907.1|5901.1|5905.6|5899.6|5907.1|5901.1|5905.6|5899.6|3
1642086220000|2022-01-13 15:03:40|5906.6|5900.6|5907.6|5901.6|5907.6|5901.6|5906.6|5900.6|3
1642086230000|2022-01-13 15:03:50|5908.1|5902.1|5908.6|5902.6|5908.6|5902.6|5908.1|5902.1|1
1642086240000|2022-01-13 15:04:00|5908.2|5902.2|5912.6|5906.6|5912.6|5906.6|5908.2|5902.2|11
1642086250000|2022-01-13 15:04:10|5913.1|5907.1|5913.6|5907.6|5913.6|5907.6|5912.9|5906.9|3
1642086260000|2022-01-13 15:04:20|5913.4|5907.4|5914.4|5908.4|5914.9|5908.9|5913.1|5907.1|3
1642086270000|2022-01-13 15:04:30|5914.6|5908.6|5916.1|5910.1|5916.6|5910.6|5914.6|5908.6|93
1642086280000|2022-01-13 15:04:40|5916.4|5910.4|5915.6|5909.6|5917.9|5911.9|5915.1|5909.1|69
1642086290000|2022-01-13 15:04:50|5915.1|5909.1|5914.6|5908.6|5915.1|5909.1|5913.6|5907.6|10
1642086300000|2022-01-13 15:05:00|5913.6|5907.6|5908.6|5902.6|5913.6|5907.6|5908.2|5902.2|44
1642086310000|2022-01-13 15:05:10|5908.2|5902.2|5910.1|5904.1|5910.1|5904.1|5908.1|5902.1|8
1642086320000|2022-01-13 15:05:20|5910.6|5904.6|5911.6|5905.6|5911.6|5905.6|5910.6|5904.6|2
1642086330000|2022-01-13 15:05:30|5910.6|5904.6|5908.6|5902.6|5910.6|5904.6|5908.4|5902.4|8
1642086340000|2022-01-13 15:05:40|5909.3|5903.3|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|1
1642086360000|2022-01-13 15:06:00|5908.9|5902.9|5909.6|5903.6|5909.6|5903.6|5908.6|5902.6|0
1642086370000|2022-01-13 15:06:10|5909.9|5903.9|5911.6|5905.6|5911.6|5905.6|5909.9|5903.9|11
1642086380000|2022-01-13 15:06:20|5911.9|5905.9|5912.1|5906.1|5912.1|5906.1|5911.9|5905.9|0
1642086390000|2022-01-13 15:06:30|5911.9|5905.9|5911.1|5905.1|5911.9|5905.9|5910.4|5904.4|5
1642086400000|2022-01-13 15:06:40|5911.2|5905.2|5910.6|5904.6|5911.6|5905.6|5910.6|5904.6|4
1642086410000|2022-01-13 15:06:50|||||||||9
1642086420000|2022-01-13 15:07:00|||||||||1
1642086430000|2022-01-13 15:07:10|5910.2|5904.2|5909.6|5903.6|5910.2|5904.2|5909.6|5903.6|6
1642086440000|2022-01-13 15:07:20|5908.9|5902.9|5909.6|5903.6|5909.6|5903.6|5908.9|5902.9|2
1642086450000|2022-01-13 15:07:30|5908.6|5902.6|5906.6|5900.6|5908.6|5902.6|5906.6|5900.6|2
1642086460000|2022-01-13 15:07:40|5907.9|5901.9|5908.6|5902.6|5908.6|5902.6|5907.6|5901.6|5
1642086470000|2022-01-13 15:07:50|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|3
1642086480000|2022-01-13 15:08:00|5909.1|5903.1|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|13
1642086490000|2022-01-13 15:08:10|5908.2|5902.2|5906.6|5900.6|5908.2|5902.2|5906.6|5900.6|2
1642086500000|2022-01-13 15:08:20|5907.1|5901.1|5907.6|5901.6|5907.6|5901.6|5907.1|5901.1|3
1642086510000|2022-01-13 15:08:30|5907.2|5901.2|5906.6|5900.6|5907.2|5901.2|5906.6|5900.6|5
1642086520000|2022-01-13 15:08:40|5906.2|5900.2|5906.1|5900.1|5906.2|5900.2|5906.1|5900.1|0
1642086530000|2022-01-13 15:08:50|5905.1|5899.1|5905.6|5899.6|5905.6|5899.6|5904.2|5898.2|23
1642086540000|2022-01-13 15:09:00|5905.2|5899.2|5907.6|5901.6|5908.6|5902.6|5905.1|5899.1|13
1642086550000|2022-01-13 15:09:10|5907.9|5901.9|5906.1|5900.1|5908.1|5902.1|5906.1|5900.1|8
1642086560000|2022-01-13 15:09:20|5905.6|5899.6|5904.6|5898.6|5905.6|5899.6|5904.1|5898.1|6
1642086570000|2022-01-13 15:09:30|5904.1|5898.1|5903.6|5897.6|5904.1|5898.1|5901.6|5895.6|8
1642086580000|2022-01-13 15:09:40|5904.4|5898.4|5903.6|5897.6|5904.6|5898.6|5903.6|5897.6|6
1642086590000|2022-01-13 15:09:50|5903.2|5897.2|5903.6|5897.6|5903.7|5897.7|5903.2|5897.2|7
1642086600000|2022-01-13 15:10:00|5903.3|5897.3|5903.6|5897.6|5903.6|5897.6|5903.3|5897.3|4
1642086610000|2022-01-13 15:10:10|5901.6|5895.6|5895.7|5889.7|5901.6|5895.6|5895.7|5889.7|12
1642086620000|2022-01-13 15:10:20|5896.6|5890.6|5898.1|5892.1|5898.6|5892.6|5896.5|5890.5|42
1642086630000|2022-01-13 15:10:30|5899.7|5893.7|5899.6|5893.6|5901.6|5895.6|5898.6|5892.6|12
1642086640000|2022-01-13 15:10:40|5900.6|5894.6|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|6
1642086650000|2022-01-13 15:10:50|5902.6|5896.6|5898.7|5892.7|5902.6|5896.6|5898.7|5892.7|11
1642086660000|2022-01-13 15:11:00|5898.1|5892.1|5896.1|5890.1|5898.1|5892.1|5895.1|5889.1|8
1642086670000|2022-01-13 15:11:10|5895.7|5889.7|5892.6|5886.6|5895.7|5889.7|5892.6|5886.6|11
1642086680000|2022-01-13 15:11:20|5893.4|5887.4|5893.6|5887.6|5893.6|5887.6|5893.2|5887.2|1
1642086690000|2022-01-13 15:11:30|5893.1|5887.1|5896.6|5890.6|5896.6|5890.6|5893.1|5887.1|7
1642086700000|2022-01-13 15:11:40|5897.9|5891.9|5898.6|5892.6|5898.6|5892.6|5897.9|5891.9|5
1642086710000|2022-01-13 15:11:50|5897.6|5891.6|5895.6|5889.6|5897.6|5891.6|5894.7|5888.7|12
1642086720000|2022-01-13 15:12:00|5894.1|5888.1|5891.6|5885.6|5894.7|5888.7|5891.1|5885.1|16
1642086730000|2022-01-13 15:12:10|5891.1|5885.1|5894.6|5888.6|5894.6|5888.6|5890.7|5884.7|11
1642086740000|2022-01-13 15:12:20|5894.2|5888.2|5896.6|5890.6|5896.6|5890.6|5894.1|5888.1|4
1642086750000|2022-01-13 15:12:30|5897.1|5891.1|5897.4|5891.4|5897.4|5891.4|5897.1|5891.1|1
1642086760000|2022-01-13 15:12:40|5898.6|5892.6|5899.6|5893.6|5899.6|5893.6|5898.6|5892.6|4
1642086770000|2022-01-13 15:12:50|5900.4|5894.4|5899.6|5893.6|5900.6|5894.6|5899.6|5893.6|6
1642086780000|2022-01-13 15:13:00|5896.6|5890.6|5895.6|5889.6|5896.6|5890.6|5895.6|5889.6|8
1642086790000|2022-01-13 15:13:10|5895.2|5889.2|5893.6|5887.6|5895.2|5889.2|5893.6|5887.6|3
1642086800000|2022-01-13 15:13:20|5893.8|5887.8|5895.6|5889.6|5895.6|5889.6|5893.8|5887.8|8
1642086810000|2022-01-13 15:13:30|5894.5|5888.5|5893.7|5887.7|5894.5|5888.5|5893.7|5887.7|13
1642086820000|2022-01-13 15:13:40|5894.1|5888.1|5890.7|5884.7|5894.1|5888.1|5890.7|5884.7|10
1642086830000|2022-01-13 15:13:50|5890.6|5884.6|5889.1|5883.1|5890.6|5884.6|5888.6|5882.6|3
1642086840000|2022-01-13 15:14:00|5886.6|5880.6|5885.7|5879.7|5886.9|5880.9|5885.3|5879.3|6
1642086850000|2022-01-13 15:14:10|5886.1|5880.1|5887.4|5881.4|5887.4|5881.4|5885.7|5879.7|18
1642086860000|2022-01-13 15:14:20|5887.1|5881.1|5887.6|5881.6|5888.6|5882.6|5887.1|5881.1|11
1642086870000|2022-01-13 15:14:30|5887.2|5881.2|5885.6|5879.6|5887.2|5881.2|5885.6|5879.6|22
1642086880000|2022-01-13 15:14:40|5885.7|5879.7|5886.6|5880.6|5886.6|5880.6|5885.6|5879.6|4
1642086890000|2022-01-13 15:14:50|5885.6|5879.6|5886.7|5880.7|5887.7|5881.7|5885.6|5879.6|14
1642086900000|2022-01-13 15:15:00|5886.3|5880.3|5885.6|5879.6|5886.3|5880.3|5885.1|5879.1|11
1642086910000|2022-01-13 15:15:10|5886.6|5880.6|5888.4|5882.4|5888.4|5882.4|5886.6|5880.6|7
1642086920000|2022-01-13 15:15:20|5889.2|5883.2|5888.6|5882.6|5889.2|5883.2|5888.6|5882.6|6
1642086930000|2022-01-13 15:15:30|5888.1|5882.1|5890.4|5884.4|5890.4|5884.4|5888.1|5882.1|11
1642086940000|2022-01-13 15:15:40|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|2
1642086950000|2022-01-13 15:15:50|5890.2|5884.2|5889.6|5883.6|5890.2|5884.2|5889.6|5883.6|7
1642086960000|2022-01-13 15:16:00|5889.1|5883.1|5885.6|5879.6|5889.1|5883.1|5885.6|5879.6|6
1642086970000|2022-01-13 15:16:10|5885.9|5879.9|5888.4|5882.4|5888.4|5882.4|5885.9|5879.9|14
1642086980000|2022-01-13 15:16:20|5888.2|5882.2|5888.3|5882.3|5889.6|5883.6|5887.6|5881.6|10
1642086990000|2022-01-13 15:16:30|5888.6|5882.6|5886.6|5880.6|5888.6|5882.6|5886.6|5880.6|1
1642087000000|2022-01-13 15:16:40|5886.2|5880.2|5886.6|5880.6|5886.6|5880.6|5885.6|5879.6|3
1642087010000|2022-01-13 15:16:50|5887.1|5881.1|5887.6|5881.6|5889.1|5883.1|5887.1|5881.1|13
1642087020000|2022-01-13 15:17:00|5886.9|5880.9|5886.1|5880.1|5886.9|5880.9|5886.1|5880.1|7
1642087030000|2022-01-13 15:17:10|5886.6|5880.6|5887.6|5881.6|5887.6|5881.6|5886.6|5880.6|4
1642087040000|2022-01-13 15:17:20|5887.2|5881.2|5888.6|5882.6|5888.6|5882.6|5887.1|5881.1|5
1642087050000|2022-01-13 15:17:30|5889.1|5883.1|5886.4|5880.4|5889.1|5883.1|5886.4|5880.4|6
1642087060000|2022-01-13 15:17:40|5886.6|5880.6|5888.1|5882.1|5888.1|5882.1|5886.6|5880.6|3
1642087070000|2022-01-13 15:17:50|5888.4|5882.4|5890.6|5884.6|5891.6|5885.6|5888.1|5882.1|9
1642087080000|2022-01-13 15:18:00|5890.4|5884.4|5891.1|5885.1|5891.3|5885.3|5890.4|5884.4|12
1642087090000|2022-01-13 15:18:10|5891.4|5885.4|5894.6|5888.6|5894.6|5888.6|5891.4|5885.4|15
1642087100000|2022-01-13 15:18:20|5893.7|5887.7|5893.6|5887.6|5893.7|5887.7|5893.6|5887.6|5
1642087110000|2022-01-13 15:18:30|5893.3|5887.3|5892.6|5886.6|5893.3|5887.3|5892.4|5886.4|5
1642087120000|2022-01-13 15:18:40|5893.6|5887.6|5894.6|5888.6|5895.1|5889.1|5893.6|5887.6|8
1642087130000|2022-01-13 15:18:50|5894.1|5888.1|5896.6|5890.6|5896.8|5890.8|5894.1|5888.1|6
1642087140000|2022-01-13 15:19:00|5896.2|5890.2|5893.2|5887.2|5896.6|5890.6|5893.2|5887.2|14
1642087150000|2022-01-13 15:19:10|5892.8|5886.8|5896.6|5890.6|5897.1|5891.1|5892.7|5886.7|17
1642087160000|2022-01-13 15:19:20|5896.9|5890.9|5899.1|5893.1|5900.4|5894.4|5896.6|5890.6|22
1642087170000|2022-01-13 15:19:30|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|5899.4|5893.4|1
1642087190000|2022-01-13 15:19:50|5899.1|5893.1|5895.7|5889.7|5899.1|5893.1|5895.7|5889.7|24
1642087200000|2022-01-13 15:20:00|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5895.2|5889.2|12
1642087210000|2022-01-13 15:20:10|5896.2|5890.2|5899.4|5893.4|5899.4|5893.4|5896.2|5890.2|10
1642087220000|2022-01-13 15:20:20|5900.2|5894.2|5899.6|5893.6|5900.6|5894.6|5899.6|5893.6|6
1642087230000|2022-01-13 15:20:30|5898.1|5892.1|5899.4|5893.4|5899.4|5893.4|5897.7|5891.7|6
1642087240000|2022-01-13 15:20:40|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5897.6|5891.6|5
1642087250000|2022-01-13 15:20:50|5898.4|5892.4|5898.1|5892.1|5898.4|5892.4|5898.1|5892.1|2
1642087260000|2022-01-13 15:21:00|5898.4|5892.4|5897.6|5891.6|5898.9|5892.9|5897.4|5891.4|4
1642087270000|2022-01-13 15:21:10|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5896.6|5890.6|3
1642087280000|2022-01-13 15:21:20|5897.7|5891.7|5896.7|5890.7|5897.7|5891.7|5896.6|5890.6|4
1642087290000|2022-01-13 15:21:30|5900.9|5894.9|5905.1|5899.1|5905.1|5899.1|5900.9|5894.9|19
1642087300000|2022-01-13 15:21:40|5905.5|5899.5|5905.3|5899.3|5906.8|5900.8|5905.3|5899.3|19
1642087310000|2022-01-13 15:21:50|5904.9|5898.9|5904.3|5898.3|5905.1|5899.1|5904.3|5898.3|4
1642087320000|2022-01-13 15:22:00|5903.9|5897.9|5901.4|5895.4|5903.9|5897.9|5901.3|5895.3|6
1642087330000|2022-01-13 15:22:10|5901.3|5895.3|5900.3|5894.3|5901.8|5895.8|5899.8|5893.8|17
1642087340000|2022-01-13 15:22:20|||||||||2
1642087350000|2022-01-13 15:22:30|5900.8|5894.8|5900.3|5894.3|5901.1|5895.1|5900.3|5894.3|10
1642087360000|2022-01-13 15:22:40|5900.8|5894.8|5903.1|5897.1|5903.6|5897.6|5900.8|5894.8|12
1642087370000|2022-01-13 15:22:50|5903.8|5897.8|5904.1|5898.1|5904.1|5898.1|5903.8|5897.8|4
1642087380000|2022-01-13 15:23:00|5905.1|5899.1|5905.1|5899.1|5905.8|5899.8|5904.3|5898.3|5
1642087390000|2022-01-13 15:23:10|5905.5|5899.5|5905.3|5899.3|5905.8|5899.8|5904.3|5898.3|12
1642087400000|2022-01-13 15:23:20|5905.6|5899.6|5905.1|5899.1|5905.6|5899.6|5904.6|5898.6|3
1642087410000|2022-01-13 15:23:30|5904.8|5898.8|5904.3|5898.3|5904.8|5898.8|5904.3|5898.3|1
1642087420000|2022-01-13 15:23:40|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|1
1642087440000|2022-01-13 15:24:00|5902.9|5896.9|5903.3|5897.3|5903.3|5897.3|5902.9|5896.9|4
1642087450000|2022-01-13 15:24:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1642087460000|2022-01-13 15:24:20|5903.3|5897.3|5903.3|5897.3|5903.8|5897.8|5902.8|5896.8|10
1642087470000|2022-01-13 15:24:30|5902.8|5896.8|5901.3|5895.3|5902.8|5896.8|5901.3|5895.3|3
1642087480000|2022-01-13 15:24:40|5900.9|5894.9|5898.3|5892.3|5900.9|5894.9|5897.8|5891.8|39
1642087490000|2022-01-13 15:24:50|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.3|5891.3|4
1642087500000|2022-01-13 15:25:00|5897.6|5891.6|5895.3|5889.3|5897.8|5891.8|5895.3|5889.3|9
1642087510000|2022-01-13 15:25:10|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|1
1642087520000|2022-01-13 15:25:20|5895.8|5889.8|5900.3|5894.3|5900.4|5894.4|5895.8|5889.8|15
1642087530000|2022-01-13 15:25:30|||||||||2
1642087540000|2022-01-13 15:25:40|5899.9|5893.9|5899.9|5893.9|5900.1|5894.1|5899.6|5893.6|170
1642087550000|2022-01-13 15:25:50|||||||||3
1642087560000|2022-01-13 15:26:00|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5899.8|5893.8|5
1642087570000|2022-01-13 15:26:10|5900.3|5894.3|5901.3|5895.3|5901.4|5895.4|5900.3|5894.3|17
1642087580000|2022-01-13 15:26:20|5900.9|5894.9|5899.8|5893.8|5900.9|5894.9|5899.8|5893.8|2
1642087590000|2022-01-13 15:26:30|5900.3|5894.3|5900.6|5894.6|5901.3|5895.3|5900.3|5894.3|20
1642087600000|2022-01-13 15:26:40|5900.3|5894.3|5899.8|5893.8|5900.3|5894.3|5899.8|5893.8|2
1642087610000|2022-01-13 15:26:50|5900.3|5894.3|5901.3|5895.3|5901.6|5895.6|5900.3|5894.3|19
1642087620000|2022-01-13 15:27:00|5901.1|5895.1|5903.5|5897.5|5903.5|5897.5|5901.1|5895.1|12
1642087630000|2022-01-13 15:27:10|5903.6|5897.6|5903.6|5897.6|5903.8|5897.8|5903.3|5897.3|5
1642087640000|2022-01-13 15:27:20|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1642087660000|2022-01-13 15:27:40|5904|5898|5902.1|5896.1|5904.1|5898.1|5901.8|5895.8|9
1642087670000|2022-01-13 15:27:50|5902.3|5896.3|5903.3|5897.3|5903.6|5897.6|5901.8|5895.8|9
1642087680000|2022-01-13 15:28:00|5902.9|5896.9|5904.3|5898.3|5904.3|5898.3|5902.3|5896.3|12
1642087690000|2022-01-13 15:28:10|5904.1|5898.1|5902.3|5896.3|5904.3|5898.3|5902.3|5896.3|25
1642087700000|2022-01-13 15:28:20|5901.9|5895.9|5900.8|5894.8|5901.9|5895.9|5900.8|5894.8|69
1642087710000|2022-01-13 15:28:30|5900.4|5894.4|5901.8|5895.8|5901.8|5895.8|5900.3|5894.3|0
1642087720000|2022-01-13 15:28:40|5901.9|5895.9|5901.3|5895.3|5902.3|5896.3|5901.3|5895.3|10
1642087730000|2022-01-13 15:28:50|5900.9|5894.9|5900.3|5894.3|5900.9|5894.9|5899.8|5893.8|5
1642087740000|2022-01-13 15:29:00|5899.8|5893.8|5899.3|5893.3|5899.8|5893.8|5898.3|5892.3|17
1642087750000|2022-01-13 15:29:10|5898.3|5892.3|5899.3|5893.3|5899.8|5893.8|5898.3|5892.3|6
1642087760000|2022-01-13 15:29:20|5898.9|5892.9|5897.3|5891.3|5898.9|5892.9|5897.3|5891.3|2
1642087770000|2022-01-13 15:29:30|5896.8|5890.8|5896.8|5890.8|5897.3|5891.3|5896.8|5890.8|1
1642087780000|2022-01-13 15:29:40|5895.7|5889.7|5898.3|5892.3|5898.4|5892.4|5895.7|5889.7|13
1642087790000|2022-01-13 15:29:50|5898.4|5892.4|5899.3|5893.3|5899.3|5893.3|5898.4|5892.4|2
1642087800000|2022-01-13 15:30:00|5898.9|5892.9|5896.8|5890.8|5898.9|5892.9|5896.4|5890.4|4
1642087810000|2022-01-13 15:30:10|5897.8|5891.8|5899.8|5893.8|5899.8|5893.8|5897.8|5891.8|7
1642087820000|2022-01-13 15:30:20|5900.6|5894.6|5902.1|5896.1|5902.8|5896.8|5900.6|5894.6|13
1642087830000|2022-01-13 15:30:30|5901.8|5895.8|5902.3|5896.3|5903.3|5897.3|5901.4|5895.4|3
1642087840000|2022-01-13 15:30:40|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|5901.9|5895.9|14
1642087850000|2022-01-13 15:30:50|5901.6|5895.6|5902.1|5896.1|5903.6|5897.6|5901.6|5895.6|8
1642087860000|2022-01-13 15:31:00|5901.3|5895.3|5899.7|5893.7|5901.7|5895.7|5899.7|5893.7|15
1642087870000|2022-01-13 15:31:10|5900.1|5894.1|5893.6|5887.6|5900.1|5894.1|5893.2|5887.2|17
1642087880000|2022-01-13 15:31:20|5892.7|5886.7|5891.1|5885.1|5892.7|5886.7|5890.1|5884.1|19
1642087890000|2022-01-13 15:31:30|5891.4|5885.4|5894.1|5888.1|5894.1|5888.1|5891.4|5885.4|10
1642087900000|2022-01-13 15:31:40|5894.6|5888.6|5895.1|5889.1|5895.1|5889.1|5894.1|5888.1|10
1642087910000|2022-01-13 15:31:50|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|4
1642087920000|2022-01-13 15:32:00|5892.1|5886.1|5891.6|5885.6|5892.1|5886.1|5890.1|5884.1|24
1642087930000|2022-01-13 15:32:10|5891.1|5885.1|5891.1|5885.1|5891.6|5885.6|5890.1|5884.1|24
1642087940000|2022-01-13 15:32:20|5892.1|5886.1|5892.1|5886.1|5893.1|5887.1|5892.1|5886.1|8
1642087950000|2022-01-13 15:32:30|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|9
1642087960000|2022-01-13 15:32:40|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|1
1642087970000|2022-01-13 15:32:50|5890.1|5884.1|5890.6|5884.6|5891.1|5885.1|5890.1|5884.1|19
1642087980000|2022-01-13 15:33:00|5890.2|5884.2|5890.1|5884.1|5890.6|5884.6|5889.9|5883.9|39
1642087990000|2022-01-13 15:33:10|5889.9|5883.9|5890.6|5884.6|5891.1|5885.1|5889.9|5883.9|16
1642088000000|2022-01-13 15:33:20|5891.1|5885.1|5890.6|5884.6|5891.1|5885.1|5890.6|5884.6|2
1642088010000|2022-01-13 15:33:30|5890.8|5884.8|5893.6|5887.6|5893.6|5887.6|5890.8|5884.8|13
1642088020000|2022-01-13 15:33:40|5894.1|5888.1|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|5
1642088030000|2022-01-13 15:33:50|5895.9|5889.9|5899.1|5893.1|5899.1|5893.1|5895.9|5889.9|21
1642088040000|2022-01-13 15:34:00|5897.6|5891.6|5896.6|5890.6|5897.6|5891.6|5894.6|5888.6|16
1642088050000|2022-01-13 15:34:10|5896.2|5890.2|5894.6|5888.6|5896.2|5890.2|5893.9|5887.9|16
1642088060000|2022-01-13 15:34:20|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1642088070000|2022-01-13 15:34:30|5895.4|5889.4|5896.6|5890.6|5896.6|5890.6|5895.1|5889.1|13
1642088080000|2022-01-13 15:34:40|5896.2|5890.2|5897.1|5891.1|5897.1|5891.1|5896.1|5890.1|1
1642088090000|2022-01-13 15:34:50|5896.2|5890.2|5899.4|5893.4|5899.4|5893.4|5896.1|5890.1|9
1642088100000|2022-01-13 15:35:00|5899.2|5893.2|5899.6|5893.6|5900.6|5894.6|5899.1|5893.1|8
1642088110000|2022-01-13 15:35:10|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|3
1642088120000|2022-01-13 15:35:20|5903.4|5897.4|5903.1|5897.1|5903.4|5897.4|5903.1|5897.1|6
1642088130000|2022-01-13 15:35:30|5902.4|5896.4|5904.7|5898.7|5905.1|5899.1|5901.1|5895.1|19
1642088140000|2022-01-13 15:35:40|5904.2|5898.2|5903.6|5897.6|5904.7|5898.7|5903.6|5897.6|3
1642088150000|2022-01-13 15:35:50|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.1|5896.1|5
1642088160000|2022-01-13 15:36:00|5902.9|5896.9|5910.4|5904.4|5910.4|5904.4|5902.9|5896.9|16
1642088170000|2022-01-13 15:36:10|5910.1|5904.1|5912.6|5906.6|5913.4|5907.4|5910.1|5904.1|10
1642088180000|2022-01-13 15:36:20|5913.1|5907.1|5910.6|5904.6|5913.1|5907.1|5910.6|5904.6|122
1642088190000|2022-01-13 15:36:30|5910.2|5904.2|5912.6|5906.6|5912.6|5906.6|5909.8|5903.8|24
1642088200000|2022-01-13 15:36:40|5912.1|5906.1|5911.1|5905.1|5913.1|5907.1|5911.1|5905.1|13
1642088210000|2022-01-13 15:36:50|5910.6|5904.6|5909.1|5903.1|5910.6|5904.6|5909.1|5903.1|10
1642088220000|2022-01-13 15:37:00|5907.7|5901.7|5911.1|5905.1|5911.1|5905.1|5907.7|5901.7|20
1642088230000|2022-01-13 15:37:10|5910.6|5904.6|5912.1|5906.1|5912.6|5906.6|5909.9|5903.9|15
1642088240000|2022-01-13 15:37:20|5912.6|5906.6|5913.4|5907.4|5913.9|5907.9|5912.6|5906.6|13
1642088250000|2022-01-13 15:37:30|5913.3|5907.3|5912.6|5906.6|5913.3|5907.3|5912.1|5906.1|10
1642088260000|2022-01-13 15:37:40|5912.1|5906.1|5913.1|5907.1|5913.1|5907.1|5911.6|5905.6|9
1642088270000|2022-01-13 15:37:50|5912.7|5906.7|5911.6|5905.6|5912.7|5906.7|5911.6|5905.6|7
1642088290000|2022-01-13 15:38:10|5911.3|5905.3|5908.1|5902.1|5911.3|5905.3|5908.1|5902.1|10
1642088300000|2022-01-13 15:38:20|5907.6|5901.6|5907.6|5901.6|5907.9|5901.9|5907.6|5901.6|6
1642088310000|2022-01-13 15:38:30|5907.9|5901.9|5907.2|5901.2|5908.4|5902.4|5907.2|5901.2|16
1642088320000|2022-01-13 15:38:40|5905.7|5899.7|5905.6|5899.6|5905.7|5899.7|5905.6|5899.6|4
1642088330000|2022-01-13 15:38:50|5904.1|5898.1|5902.1|5896.1|5904.1|5898.1|5900.1|5894.1|16
1642088340000|2022-01-13 15:39:00|5901.7|5895.7|5903.6|5897.6|5903.6|5897.6|5901.6|5895.6|6
1642088350000|2022-01-13 15:39:10|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|4
1642088360000|2022-01-13 15:39:20|5904.1|5898.1|5904.4|5898.4|5904.4|5898.4|5904.1|5898.1|0
1642088370000|2022-01-13 15:39:30|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|5904.6|5898.6|0
1642088380000|2022-01-13 15:39:40|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|1
1642088390000|2022-01-13 15:39:50|5903.7|5897.7|5904.6|5898.6|5905.1|5899.1|5903.6|5897.6|10
1642088400000|2022-01-13 15:40:00|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|3
1642088410000|2022-01-13 15:40:10|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|1
1642088420000|2022-01-13 15:40:20|5905.1|5899.1|5904.1|5898.1|5905.1|5899.1|5904.1|5898.1|7
1642088430000|2022-01-13 15:40:30|5903.6|5897.6|5901.6|5895.6|5903.6|5897.6|5901.6|5895.6|7
1642088440000|2022-01-13 15:40:40|5902.6|5896.6|5903.6|5897.6|5903.6|5897.6|5902.6|5896.6|0
1642088450000|2022-01-13 15:40:50|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|2
1642088460000|2022-01-13 15:41:00|5903.1|5897.1|5897.6|5891.6|5903.1|5897.1|5897.2|5891.2|5
1642088480000|2022-01-13 15:41:20|5897.1|5891.1|5901.4|5895.4|5901.4|5895.4|5897.1|5891.1|8
1642088490000|2022-01-13 15:41:30|5901.9|5895.9|5902.6|5896.6|5902.6|5896.6|5899.6|5893.6|11
1642088500000|2022-01-13 15:41:40|5902.4|5896.4|5902.6|5896.6|5902.6|5896.6|5902.4|5896.4|35
1642088510000|2022-01-13 15:41:50|5902.4|5896.4|5903.6|5897.6|5904.4|5898.4|5902.4|5896.4|5
1642088520000|2022-01-13 15:42:00|5903.1|5897.1|5899.2|5893.2|5903.1|5897.1|5899.1|5893.1|22
1642088530000|2022-01-13 15:42:10|5899.1|5893.1|5897.6|5891.6|5899.1|5893.1|5897.6|5891.6|7
1642088540000|2022-01-13 15:42:20|5897.3|5891.3|5898.1|5892.1|5898.1|5892.1|5895.6|5889.6|6
1642088550000|2022-01-13 15:42:30|5898.9|5892.9|5897.6|5891.6|5898.9|5892.9|5897.6|5891.6|4
1642088560000|2022-01-13 15:42:40|5898.6|5892.6|5899.1|5893.1|5899.1|5893.1|5898.3|5892.3|11
1642088570000|2022-01-13 15:42:50|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|5897.7|5891.7|2
1642088580000|2022-01-13 15:43:00|5897.2|5891.2|5900.1|5894.1|5900.1|5894.1|5896.4|5890.4|14
1642088590000|2022-01-13 15:43:10|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|3
1642088600000|2022-01-13 15:43:20|5899.1|5893.1|5899.1|5893.1|5899.7|5893.7|5899.1|5893.1|1
1642088610000|2022-01-13 15:43:30|5899.4|5893.4|5899.6|5893.6|5899.6|5893.6|5899.4|5893.4|2
1642088630000|2022-01-13 15:43:50|5898.2|5892.2|5898.6|5892.6|5899.1|5893.1|5898.2|5892.2|35
1642088640000|2022-01-13 15:44:00|5898.2|5892.2|5898.6|5892.6|5899.6|5893.6|5897.1|5891.1|16
1642088650000|2022-01-13 15:44:10|5899.4|5893.4|5902.6|5896.6|5903.6|5897.6|5899.4|5893.4|12
1642088660000|2022-01-13 15:44:20|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|9
1642088670000|2022-01-13 15:44:30|5903.7|5897.7|5902.6|5896.6|5903.7|5897.7|5902.2|5896.2|3
1642088680000|2022-01-13 15:44:40|5902.7|5896.7|5902.6|5896.6|5903.6|5897.6|5902.6|5896.6|4
1642088700000|2022-01-13 15:45:00|5902.1|5896.1|5897.1|5891.1|5902.1|5896.1|5897.1|5891.1|11
1642088710000|2022-01-13 15:45:10|5896.6|5890.6|5896.7|5890.7|5896.7|5890.7|5896.6|5890.6|2
1642088720000|2022-01-13 15:45:20|5897.2|5891.2|5895.1|5889.1|5897.6|5891.6|5895.1|5889.1|11
1642088730000|2022-01-13 15:45:30|5895.8|5889.8|5896.1|5890.1|5896.1|5890.1|5895.1|5889.1|11
1642088740000|2022-01-13 15:45:40|5896.2|5890.2|5897.6|5891.6|5897.7|5891.7|5896.2|5890.2|5
1642088750000|2022-01-13 15:45:50|5897.1|5891.1|5896.7|5890.7|5897.7|5891.7|5896.2|5890.2|5
1642088760000|2022-01-13 15:46:00|5896.6|5890.6|5898.1|5892.1|5898.1|5892.1|5896.6|5890.6|8
1642088770000|2022-01-13 15:46:10|5897.7|5891.7|5897.2|5891.2|5897.7|5891.7|5897.1|5891.1|4
1642088780000|2022-01-13 15:46:20|5896.7|5890.7|5897.1|5891.1|5897.1|5891.1|5896.7|5890.7|4
1642088790000|2022-01-13 15:46:30|5896|5890|5893.6|5887.6|5896|5890|5893.6|5887.6|14
1642088800000|2022-01-13 15:46:40|5893.7|5887.7|5894.1|5888.1|5894.2|5888.2|5893.7|5887.7|1
1642088810000|2022-01-13 15:46:50|5893.7|5887.7|5894.1|5888.1|5894.1|5888.1|5893.7|5887.7|1
1642088820000|2022-01-13 15:47:00|5894.7|5888.7|5897.2|5891.2|5897.3|5891.3|5894.1|5888.1|13
1642088830000|2022-01-13 15:47:10|||||||||1
1642088840000|2022-01-13 15:47:20|5896.6|5890.6|5895.7|5889.7|5896.6|5890.6|5894.2|5888.2|16
1642088850000|2022-01-13 15:47:30|5895.1|5889.1|5895.1|5889.1|5895.6|5889.6|5894.7|5888.7|11
1642088860000|2022-01-13 15:47:40|5894.6|5888.6|5894.2|5888.2|5894.6|5888.6|5894.2|5888.2|2
1642088870000|2022-01-13 15:47:50|5894.7|5888.7|5895.1|5889.1|5895.1|5889.1|5894.7|5888.7|6
1642088880000|2022-01-13 15:48:00|5894.7|5888.7|5894.6|5888.6|5894.7|5888.7|5894.4|5888.4|4
1642088890000|2022-01-13 15:48:10|5894.7|5888.7|5896.6|5890.6|5897.2|5891.2|5894.7|5888.7|8
1642088900000|2022-01-13 15:48:20|5896.2|5890.2|5897.1|5891.1|5897.1|5891.1|5896.2|5890.2|3
1642088910000|2022-01-13 15:48:30|5897.6|5891.6|5897.2|5891.2|5897.6|5891.6|5897.1|5891.1|16
1642088920000|2022-01-13 15:48:40|5897.3|5891.3|5897.1|5891.1|5897.7|5891.7|5896.6|5890.6|20
1642088930000|2022-01-13 15:48:50|5897.2|5891.2|5893.1|5887.1|5897.6|5891.6|5893.1|5887.1|17
1642088940000|2022-01-13 15:49:00|5892.6|5886.6|5893.6|5887.6|5893.6|5887.6|5892.6|5886.6|6
1642088950000|2022-01-13 15:49:10|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.1|5886.1|6
1642088960000|2022-01-13 15:49:20|5893.7|5887.7|5891.7|5885.7|5893.7|5887.7|5891.7|5885.7|16
1642088970000|2022-01-13 15:49:30|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.1|5885.1|5
1642088980000|2022-01-13 15:49:40|5890.1|5884.1|5891.7|5885.7|5891.7|5885.7|5890.1|5884.1|17
1642088990000|2022-01-13 15:49:50|5891.8|5885.8|5888.8|5882.8|5892.2|5886.2|5888.1|5882.1|17
1642089000000|2022-01-13 15:50:00|5888.7|5882.7|5885.8|5879.8|5888.7|5882.7|5885.8|5879.8|5
1642089010000|2022-01-13 15:50:10|5885.3|5879.3|5882.3|5876.3|5885.3|5879.3|5882.2|5876.2|18
1642089020000|2022-01-13 15:50:20|5883.3|5877.3|5880.3|5874.3|5883.8|5877.8|5878|5872|35
1642089030000|2022-01-13 15:50:30|5879.8|5873.8|5878.8|5872.8|5881.7|5875.7|5878.8|5872.8|17
1642089040000|2022-01-13 15:50:40|5879.2|5873.2|5879.8|5873.8|5879.8|5873.8|5879.2|5873.2|2
1642089050000|2022-01-13 15:50:50|5879.3|5873.3|5880.3|5874.3|5880.3|5874.3|5879.3|5873.3|6
1642089060000|2022-01-13 15:51:00|5880.8|5874.8|5878.8|5872.8|5880.8|5874.8|5876.8|5870.8|21
1642089070000|2022-01-13 15:51:10|5876.8|5870.8|5876.8|5870.8|5877.3|5871.3|5876.7|5870.7|13
1642089080000|2022-01-13 15:51:20|5876.3|5870.3|5878.8|5872.8|5879.3|5873.3|5876.3|5870.3|10
1642089090000|2022-01-13 15:51:30|5878.5|5872.5|5876.8|5870.8|5878.5|5872.5|5876.8|5870.8|14
1642089100000|2022-01-13 15:51:40|5877.3|5871.3|5878.8|5872.8|5878.8|5872.8|5877.3|5871.3|10
1642089110000|2022-01-13 15:51:50|5879.8|5873.8|5877.8|5871.8|5879.8|5873.8|5877.8|5871.8|12
1642089120000|2022-01-13 15:52:00|5877.5|5871.5|5878.3|5872.3|5878.3|5872.3|5876.3|5870.3|12
1642089130000|2022-01-13 15:52:10|5879.3|5873.3|5879.8|5873.8|5880.3|5874.3|5879.3|5873.3|4
1642089140000|2022-01-13 15:52:20|5880|5874|5880.8|5874.8|5881.8|5875.8|5879.8|5873.8|6
1642089150000|2022-01-13 15:52:30|5881.3|5875.3|5881.8|5875.8|5881.8|5875.8|5880.8|5874.8|6
1642089160000|2022-01-13 15:52:40|5882.3|5876.3|5885.8|5879.8|5885.8|5879.8|5882.3|5876.3|8
1642089170000|2022-01-13 15:52:50|||||||||1
1642089180000|2022-01-13 15:53:00|5883|5877|5884|5878|5884.8|5878.8|5883|5877|5
1642089200000|2022-01-13 15:53:20|5884.3|5878.3|5888|5882|5888|5882|5884.3|5878.3|3
1642089210000|2022-01-13 15:53:30|5887.8|5881.8|5888.8|5882.8|5889.3|5883.3|5887.8|5881.8|8
1642089220000|2022-01-13 15:53:40|5889.8|5883.8|5888.3|5882.3|5889.8|5883.8|5888.3|5882.3|13
1642089230000|2022-01-13 15:53:50|5887.1|5881.1|5887|5881|5887.1|5881.1|5887|5881|6
1642089240000|2022-01-13 15:54:00|5886.6|5880.6|5886.8|5880.8|5886.8|5880.8|5884.3|5878.3|7
1642089250000|2022-01-13 15:54:10|5887.3|5881.3|5887.8|5881.8|5887.8|5881.8|5887.3|5881.3|0
1642089260000|2022-01-13 15:54:20|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|6
1642089270000|2022-01-13 15:54:30|5887.3|5881.3|5886.8|5880.8|5887.3|5881.3|5886.8|5880.8|4
1642089280000|2022-01-13 15:54:40|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|2
1642089290000|2022-01-13 15:54:50|5888.2|5882.2|5889.7|5883.7|5889.7|5883.7|5888.2|5882.2|5
1642089300000|2022-01-13 15:55:00|5889.3|5883.3|5894.6|5888.6|5894.6|5888.6|5889.3|5883.3|39
1642089310000|2022-01-13 15:55:10|5896.4|5890.4|5894.1|5888.1|5896.4|5890.4|5894.1|5888.1|15
1642089320000|2022-01-13 15:55:20|5893.1|5887.1|5893.6|5887.6|5893.6|5887.6|5893.1|5887.1|5
1642089330000|2022-01-13 15:55:30|5893.9|5887.9|5894.9|5888.9|5895.6|5889.6|5893.9|5887.9|10
1642089340000|2022-01-13 15:55:40|5894.6|5888.6|5893.4|5887.4|5895.1|5889.1|5893.4|5887.4|13
1642089350000|2022-01-13 15:55:50|5893.8|5887.8|5890.6|5884.6|5893.8|5887.8|5890.6|5884.6|7
1642089360000|2022-01-13 15:56:00|5890.2|5884.2|5891.4|5885.4|5891.4|5885.4|5890.1|5884.1|34
1642089370000|2022-01-13 15:56:10|5891.6|5885.6|5887.7|5881.7|5891.6|5885.6|5887.7|5881.7|12
1642089380000|2022-01-13 15:56:20|5887.6|5881.6|5888.6|5882.6|5888.6|5882.6|5887.6|5881.6|1
1642089400000|2022-01-13 15:56:40|5889.6|5883.6|5889.4|5883.4|5889.6|5883.6|5889.4|5883.4|6
1642089410000|2022-01-13 15:56:50|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|4
1642089420000|2022-01-13 15:57:00|5889.2|5883.2|5884.7|5878.7|5889.2|5883.2|5884.7|5878.7|7
1642089430000|2022-01-13 15:57:10|5885.4|5879.4|5885.6|5879.6|5886.1|5880.1|5885.1|5879.1|2
1642089450000|2022-01-13 15:57:30|5883.4|5877.4|5885.1|5879.1|5885.1|5879.1|5882.6|5876.6|8
1642089460000|2022-01-13 15:57:40|5886.4|5880.4|5885.6|5879.6|5886.9|5880.9|5885.6|5879.6|8
1642089470000|2022-01-13 15:57:50|5886.1|5880.1|5888.6|5882.6|5889.6|5883.6|5886.1|5880.1|10
1642089480000|2022-01-13 15:58:00|5889.1|5883.1|5891.6|5885.6|5891.6|5885.6|5888.6|5882.6|9
1642089490000|2022-01-13 15:58:10|5892.1|5886.1|5887.6|5881.6|5892.1|5886.1|5887.6|5881.6|38
1642089500000|2022-01-13 15:58:20|5887.7|5881.7|5888.6|5882.6|5889.4|5883.4|5887.7|5881.7|6
1642089510000|2022-01-13 15:58:30|5888.9|5882.9|5890.6|5884.6|5891.1|5885.1|5888.9|5882.9|5
1642089520000|2022-01-13 15:58:40|5890.4|5884.4|5890.6|5884.6|5890.6|5884.6|5890.1|5884.1|0
1642089530000|2022-01-13 15:58:50|5890.3|5884.3|5890.4|5884.4|5890.4|5884.4|5890.3|5884.3|6
1642089540000|2022-01-13 15:59:00|5890.9|5884.9|5894.1|5888.1|5894.1|5888.1|5890.9|5884.9|1
1642089550000|2022-01-13 15:59:10|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|1
1642089560000|2022-01-13 15:59:20|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5
1642089570000|2022-01-13 15:59:30|5894.6|5888.6|5894.4|5888.4|5894.6|5888.6|5894.4|5888.4|0
1642089590000|2022-01-13 15:59:50|5895.3|5889.3|5897.1|5891.1|5897.3|5891.3|5895.3|5889.3|6
1642089600000|2022-01-13 16:00:00|5896.6|5890.6|5896.1|5890.1|5898.1|5892.1|5895.6|5889.6|24
1642089620000|2022-01-13 16:00:20|5896.9|5890.9|5896.4|5890.4|5897.4|5891.4|5896.4|5890.4|7
1642089640000|2022-01-13 16:00:40|5895.9|5889.9|5893.4|5887.4|5895.9|5889.9|5893.4|5887.4|7
1642089650000|2022-01-13 16:00:50|5893.1|5887.1|5892.6|5886.6|5893.1|5887.1|5892.4|5886.4|1
1642089660000|2022-01-13 16:01:00|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|10
1642089670000|2022-01-13 16:01:10|5896.2|5890.2|5895.6|5889.6|5897.4|5891.4|5895.6|5889.6|7
1642089680000|2022-01-13 16:01:20|5896.1|5890.1|5895.6|5889.6|5896.1|5890.1|5895.1|5889.1|1
1642089690000|2022-01-13 16:01:30|5895.1|5889.1|5895.4|5889.4|5897.6|5891.6|5895.1|5889.1|8
1642089700000|2022-01-13 16:01:40|5895.1|5889.1|5897.6|5891.6|5897.6|5891.6|5895.1|5889.1|2
1642089710000|2022-01-13 16:01:50|5897.1|5891.1|5899.6|5893.6|5899.7|5893.7|5897.1|5891.1|4
1642089720000|2022-01-13 16:02:00|5899.9|5893.9|5900.6|5894.6|5900.6|5894.6|5899.9|5893.9|4
1642089730000|2022-01-13 16:02:10|5900.2|5894.2|5900.6|5894.6|5900.6|5894.6|5900.1|5894.1|2
1642089740000|2022-01-13 16:02:20|5899.9|5893.9|5901.1|5895.1|5901.1|5895.1|5899.9|5893.9|2
1642089750000|2022-01-13 16:02:30|5899.7|5893.7|5897.6|5891.6|5899.7|5893.7|5897.6|5891.6|9
1642089760000|2022-01-13 16:02:40|5897.1|5891.1|5896.1|5890.1|5897.1|5891.1|5896.1|5890.1|1
1642089770000|2022-01-13 16:02:50|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5896.6|5890.6|4
1642089780000|2022-01-13 16:03:00|5897.6|5891.6|5897.9|5891.9|5898.6|5892.6|5897.6|5891.6|9
1642089790000|2022-01-13 16:03:10|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5896.9|5890.9|3
1642089800000|2022-01-13 16:03:20|5897.2|5891.2|5896.6|5890.6|5897.2|5891.2|5896.6|5890.6|4
1642089820000|2022-01-13 16:03:40|5894.9|5888.9|5892.4|5886.4|5894.9|5888.9|5892.4|5886.4|7
1642089830000|2022-01-13 16:03:50|5890.9|5884.9|5889.6|5883.6|5890.9|5884.9|5889.6|5883.6|4
1642089840000|2022-01-13 16:04:00|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5887.7|5881.7|15
1642089850000|2022-01-13 16:04:10|5888.6|5882.6|5888.1|5882.1|5888.6|5882.6|5888.1|5882.1|1
1642089860000|2022-01-13 16:04:20|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5888.1|5882.1|9
1642089870000|2022-01-13 16:04:30|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|2
1642089880000|2022-01-13 16:04:40|5890.8|5884.8|5892.7|5886.7|5894.6|5888.6|5890.8|5884.8|19
1642089890000|2022-01-13 16:04:50|5892.6|5886.6|5890.1|5884.1|5892.6|5886.6|5890.1|5884.1|4
1642089900000|2022-01-13 16:05:00|5889.7|5883.7|5891.1|5885.1|5891.1|5885.1|5889.1|5883.1|3
1642089910000|2022-01-13 16:05:10|5895.6|5889.6|5894.1|5888.1|5895.6|5889.6|5894.1|5888.1|10
1642089920000|2022-01-13 16:05:20|5894.4|5888.4|5893.6|5887.6|5894.4|5888.4|5893.6|5887.6|6
1642089930000|2022-01-13 16:05:30|||||||||1
1642089940000|2022-01-13 16:05:40|5894.4|5888.4|5895.1|5889.1|5895.1|5889.1|5894.4|5888.4|16
1642089950000|2022-01-13 16:05:50|5895.4|5889.4|5896.4|5890.4|5896.4|5890.4|5895.4|5889.4|4
1642089960000|2022-01-13 16:06:00|5896.3|5890.3|5896.4|5890.4|5896.4|5890.4|5896.3|5890.3|1
1642089970000|2022-01-13 16:06:10|5893.6|5887.6|5892.6|5886.6|5893.6|5887.6|5891.9|5885.9|7
1642089980000|2022-01-13 16:06:20|5892.9|5886.9|5893.1|5887.1|5893.1|5887.1|5892.9|5886.9|3
1642089990000|2022-01-13 16:06:30|5892.6|5886.6|5892.1|5886.1|5892.6|5886.6|5892.1|5886.1|3
1642090000000|2022-01-13 16:06:40|5893.1|5887.1|5894.1|5888.1|5894.1|5888.1|5893.1|5887.1|18
1642090010000|2022-01-13 16:06:50|5895.9|5889.9|5896.4|5890.4|5896.6|5890.6|5895.9|5889.9|3
1642090020000|2022-01-13 16:07:00|5897.4|5891.4|5893.3|5887.3|5897.4|5891.4|5893.3|5887.3|15
1642090030000|2022-01-13 16:07:10|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5886.8|5880.8|21
1642090040000|2022-01-13 16:07:20|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1642090050000|2022-01-13 16:07:30|5889.8|5883.8|5892.3|5886.3|5892.3|5886.3|5889.8|5883.8|6
1642090060000|2022-01-13 16:07:40|5892.8|5886.8|5892.3|5886.3|5892.8|5886.8|5891.8|5885.8|2
1642090080000|2022-01-13 16:08:00|5892.8|5886.8|5890.3|5884.3|5892.8|5886.8|5890.3|5884.3|2
1642090090000|2022-01-13 16:08:10|5890.6|5884.6|5892.3|5886.3|5892.3|5886.3|5890.6|5884.6|9
1642090100000|2022-01-13 16:08:20|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1642090110000|2022-01-13 16:08:30|5891.4|5885.4|5893.3|5887.3|5893.3|5887.3|5891.4|5885.4|14
1642090120000|2022-01-13 16:08:40|5892.3|5886.3|5890.8|5884.8|5892.3|5886.3|5890.8|5884.8|2
1642090130000|2022-01-13 16:08:50|5891.1|5885.1|5891.3|5885.3|5891.3|5885.3|5890.9|5884.9|5
1642090140000|2022-01-13 16:09:00|5891.1|5885.1|5890.8|5884.8|5891.1|5885.1|5890.8|5884.8|3
1642090150000|2022-01-13 16:09:10|5890.4|5884.4|5891.3|5885.3|5891.3|5885.3|5890.3|5884.3|1
1642090170000|2022-01-13 16:09:30|5890.9|5884.9|5888.8|5882.8|5890.9|5884.9|5888.8|5882.8|6
1642090180000|2022-01-13 16:09:40|5887.8|5881.8|5888.6|5882.6|5889.3|5883.3|5887.8|5881.8|20
1642090190000|2022-01-13 16:09:50|5888.2|5882.2|5884.6|5878.6|5888.6|5882.6|5884.1|5878.1|9
1642090200000|2022-01-13 16:10:00|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|1
1642090210000|2022-01-13 16:10:10|5883.1|5877.1|5879.6|5873.6|5883.1|5877.1|5879.6|5873.6|17
1642090220000|2022-01-13 16:10:20|5879.2|5873.2|5879.6|5873.6|5879.6|5873.6|5879.1|5873.1|3
1642090230000|2022-01-13 16:10:30|5879.4|5873.4|5877.6|5871.6|5879.4|5873.4|5877.6|5871.6|4
1642090240000|2022-01-13 16:10:40|5877.1|5871.1|5878.1|5872.1|5879.1|5873.1|5877.1|5871.1|6
1642090250000|2022-01-13 16:10:50|5877.6|5871.6|5877.6|5871.6|5877.8|5871.8|5876.6|5870.6|4
1642090260000|2022-01-13 16:11:00|5877.8|5871.8|5878.6|5872.6|5879.1|5873.1|5877.8|5871.8|6
1642090270000|2022-01-13 16:11:10|5878.9|5872.9|5878.6|5872.6|5880.1|5874.1|5878.6|5872.6|4
1642090280000|2022-01-13 16:11:20|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|5879.6|5873.6|2
1642090290000|2022-01-13 16:11:30|5880.1|5874.1|5881.4|5875.4|5881.9|5875.9|5880.1|5874.1|12
1642090300000|2022-01-13 16:11:40|5881.1|5875.1|5881.4|5875.4|5881.4|5875.4|5881.1|5875.1|2
1642090320000|2022-01-13 16:12:00|5880.6|5874.6|5882.8|5876.8|5882.8|5876.8|5879.1|5873.1|18
1642090330000|2022-01-13 16:12:10|5882.9|5876.9|5883.3|5877.3|5883.4|5877.4|5882.9|5876.9|0
1642090340000|2022-01-13 16:12:20|5885.3|5879.3|5886.6|5880.6|5886.6|5880.6|5885.3|5879.3|11
1642090350000|2022-01-13 16:12:30|5886.3|5880.3|5886.8|5880.8|5887.3|5881.3|5885.4|5879.4|14
1642090360000|2022-01-13 16:12:40|5887.8|5881.8|5887.3|5881.3|5887.8|5881.8|5887.3|5881.3|8
1642090370000|2022-01-13 16:12:50|5886.4|5880.4|5884.9|5878.9|5886.4|5880.4|5884.9|5878.9|2
1642090380000|2022-01-13 16:13:00|5884.4|5878.4|5887.4|5881.4|5887.4|5881.4|5884.4|5878.4|6
1642090390000|2022-01-13 16:13:10|5888.1|5882.1|5888.4|5882.4|5888.4|5882.4|5888.1|5882.1|0
1642090400000|2022-01-13 16:13:20|5888.8|5882.8|5888.9|5882.9|5888.9|5882.9|5888.8|5882.8|1
1642090420000|2022-01-13 16:13:40|5887.9|5881.9|5888.4|5882.4|5888.4|5882.4|5887.9|5881.9|2
1642090430000|2022-01-13 16:13:50|5887.9|5881.9|5885.3|5879.3|5887.9|5881.9|5885.3|5879.3|8
1642090440000|2022-01-13 16:14:00|5885.4|5879.4|5887.9|5881.9|5887.9|5881.9|5885.4|5879.4|3
1642090450000|2022-01-13 16:14:10|5887.3|5881.3|5886.4|5880.4|5888.3|5882.3|5886.1|5880.1|5
1642090460000|2022-01-13 16:14:20|5886.6|5880.6|5884.6|5878.6|5886.6|5880.6|5884.6|5878.6|5
1642090470000|2022-01-13 16:14:30|5885.3|5879.3|5885.4|5879.4|5885.4|5879.4|5885.3|5879.3|1
1642090480000|2022-01-13 16:14:40|5885.9|5879.9|5889.4|5883.4|5889.4|5883.4|5885.1|5879.1|1
1642090490000|2022-01-13 16:14:50|5889.9|5883.9|5889.4|5883.4|5889.9|5883.9|5889.4|5883.4|0
1642090500000|2022-01-13 16:15:00|5889.6|5883.6|5889.6|5883.6|5891.4|5885.4|5889.6|5883.6|7
1642090510000|2022-01-13 16:15:10|5887.1|5881.1|5887.6|5881.6|5887.6|5881.6|5887.1|5881.1|19
1642090520000|2022-01-13 16:15:20|5886.9|5880.9|5886.6|5880.6|5887.6|5881.6|5886.4|5880.4|0
1642090530000|2022-01-13 16:15:30|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|0
1642090540000|2022-01-13 16:15:40|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5888.6|5882.6|2
1642090550000|2022-01-13 16:15:50|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1642090560000|2022-01-13 16:16:00|5888.6|5882.6|5890.4|5884.4|5890.4|5884.4|5888.1|5882.1|4
1642090570000|2022-01-13 16:16:10|5890.3|5884.3|5888.4|5882.4|5890.3|5884.3|5887.9|5881.9|5
1642090580000|2022-01-13 16:16:20|5888.3|5882.3|5885.6|5879.6|5888.3|5882.3|5885.6|5879.6|2
1642090590000|2022-01-13 16:16:30|5885.8|5879.8|5886.9|5880.9|5886.9|5880.9|5885.6|5879.6|1
1642090600000|2022-01-13 16:16:40|5886.4|5880.4|5885.9|5879.9|5886.4|5880.4|5884.9|5878.9|4
1642090610000|2022-01-13 16:16:50|5885.4|5879.4|5884.8|5878.8|5885.4|5879.4|5884.8|5878.8|1
1642090620000|2022-01-13 16:17:00|5884.9|5878.9|5882.4|5876.4|5884.9|5878.9|5882.4|5876.4|4
1642090630000|2022-01-13 16:17:10|5882.8|5876.8|5882.4|5876.4|5882.8|5876.8|5882.1|5876.1|1
1642090640000|2022-01-13 16:17:20|5882.3|5876.3|5882.6|5876.6|5882.6|5876.6|5881.6|5875.6|4
1642090650000|2022-01-13 16:17:30|5884.8|5878.8|5883.1|5877.1|5884.9|5878.9|5883.1|5877.1|18
1642090660000|2022-01-13 16:17:40|5882.9|5876.9|5883.4|5877.4|5883.4|5877.4|5882.6|5876.6|5
1642090670000|2022-01-13 16:17:50|5883.3|5877.3|5885.3|5879.3|5885.3|5879.3|5883.3|5877.3|1
1642090680000|2022-01-13 16:18:00|5884.6|5878.6|5884.4|5878.4|5884.6|5878.6|5883.6|5877.6|3
1642090690000|2022-01-13 16:18:10|5884.6|5878.6|5884.4|5878.4|5884.6|5878.6|5884.4|5878.4|0
1642090700000|2022-01-13 16:18:20|5882.4|5876.4|5882.1|5876.1|5882.4|5876.4|5882.1|5876.1|26
1642090730000|2022-01-13 16:18:50|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|0
1642090740000|2022-01-13 16:19:00|5882.1|5876.1|5878.6|5872.6|5882.1|5876.1|5878.6|5872.6|6
1642090750000|2022-01-13 16:19:10|5878.2|5872.2|5879.1|5873.1|5879.4|5873.4|5878.1|5872.1|5
1642090760000|2022-01-13 16:19:20|5878.7|5872.7|5878.6|5872.6|5879.1|5873.1|5878.6|5872.6|3
1642090770000|2022-01-13 16:19:30|5878.2|5872.2|5879.4|5873.4|5879.4|5873.4|5878.1|5872.1|1
1642090780000|2022-01-13 16:19:40|5879.1|5873.1|5879.4|5873.4|5879.4|5873.4|5879.1|5873.1|0
1642090790000|2022-01-13 16:19:50|5879.1|5873.1|5879.4|5873.4|5879.4|5873.4|5878.2|5872.2|8
1642090810000|2022-01-13 16:20:10|5879.1|5873.1|5878.6|5872.6|5879.4|5873.4|5878.4|5872.4|3
1642090820000|2022-01-13 16:20:20|5878.2|5872.2|5878.6|5872.6|5878.7|5872.7|5878.2|5872.2|2
1642090840000|2022-01-13 16:20:40|5878.2|5872.2|5880.4|5874.4|5880.4|5874.4|5878.2|5872.2|5
1642090850000|2022-01-13 16:20:50|5880.8|5874.8|5880.4|5874.4|5880.8|5874.8|5880.1|5874.1|2
1642090860000|2022-01-13 16:21:00|5880.1|5874.1|5878.4|5872.4|5880.1|5874.1|5878.1|5872.1|4
1642090870000|2022-01-13 16:21:10|5877.9|5871.9|5877.6|5871.6|5877.9|5871.9|5877.6|5871.6|0
1642090880000|2022-01-13 16:21:20|5878.9|5872.9|5879.1|5873.1|5879.1|5873.1|5878.4|5872.4|13
1642090890000|2022-01-13 16:21:30|5880.1|5874.1|5881.6|5875.6|5881.7|5875.7|5880.1|5874.1|5
1642090900000|2022-01-13 16:21:40|5882.1|5876.1|5883.7|5877.7|5883.7|5877.7|5882.1|5876.1|1
1642090910000|2022-01-13 16:21:50|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|1
1642090920000|2022-01-13 16:22:00|5883.7|5877.7|5883.1|5877.1|5883.7|5877.7|5883.1|5877.1|5
1642090930000|2022-01-13 16:22:10|5882.9|5876.9|5882.6|5876.6|5882.9|5876.9|5882.6|5876.6|6
1642090950000|2022-01-13 16:22:30|5883.1|5877.1|5883.6|5877.6|5883.7|5877.7|5883.1|5877.1|1
1642090960000|2022-01-13 16:22:40|5883.4|5877.4|5882.6|5876.6|5883.4|5877.4|5882.6|5876.6|1
1642090970000|2022-01-13 16:22:50|5883.1|5877.1|5882.6|5876.6|5883.1|5877.1|5882.6|5876.6|2
1642090980000|2022-01-13 16:23:00|5882.9|5876.9|5883.1|5877.1|5883.1|5877.1|5882.9|5876.9|0
1642090990000|2022-01-13 16:23:10|5882.9|5876.9|5882.1|5876.1|5882.9|5876.9|5882.1|5876.1|1
1642091000000|2022-01-13 16:23:20|5881.1|5875.1|5881.6|5875.6|5881.6|5875.6|5881.1|5875.1|7
1642091010000|2022-01-13 16:23:30|5881.2|5875.2|5881.6|5875.6|5881.6|5875.6|5881.1|5875.1|4
1642091020000|2022-01-13 16:23:40|5881.9|5875.9|5884.6|5878.6|5884.6|5878.6|5881.9|5875.9|20
1642091030000|2022-01-13 16:23:50|5884.9|5878.9|5885.1|5879.1|5885.1|5879.1|5884.9|5878.9|0
1642091040000|2022-01-13 16:24:00|5884.9|5878.9|5884.6|5878.6|5885.6|5879.6|5884.6|5878.6|10
1642091050000|2022-01-13 16:24:10|5884.4|5878.4|5885.6|5879.6|5885.6|5879.6|5884.4|5878.4|0
1642091060000|2022-01-13 16:24:20|||||||||1
1642091070000|2022-01-13 16:24:30|5885.3|5879.3|5884.4|5878.4|5885.4|5879.4|5884.1|5878.1|6
1642091080000|2022-01-13 16:24:40|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|2
1642091090000|2022-01-13 16:24:50|5884.2|5878.2|5884.6|5878.6|5884.7|5878.7|5884.2|5878.2|2
1642091100000|2022-01-13 16:25:00|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|3
1642091110000|2022-01-13 16:25:10|5883.1|5877.1|5883.6|5877.6|5884.6|5878.6|5883.1|5877.1|11
1642091120000|2022-01-13 16:25:20|5883.1|5877.1|5884.1|5878.1|5884.1|5878.1|5883.1|5877.1|5
1642091130000|2022-01-13 16:25:30|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5884.7|5878.7|1
1642091140000|2022-01-13 16:25:40|5885.2|5879.2|5883.7|5877.7|5885.2|5879.2|5883.7|5877.7|5
1642091150000|2022-01-13 16:25:50|5883.6|5877.6|5883.6|5877.6|5884.6|5878.6|5883.6|5877.6|3
1642091160000|2022-01-13 16:26:00|5883.7|5877.7|5883.6|5877.6|5884.6|5878.6|5883.6|5877.6|3
1642091170000|2022-01-13 16:26:10|5884.1|5878.1|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|5
1642091180000|2022-01-13 16:26:20|5884.6|5878.6|5885.6|5879.6|5885.6|5879.6|5884.6|5878.6|12
1642091190000|2022-01-13 16:26:30|5885.1|5879.1|5886.1|5880.1|5886.1|5880.1|5885.1|5879.1|8
1642091200000|2022-01-13 16:26:40|5885.6|5879.6|5884.8|5878.8|5885.6|5879.6|5884.6|5878.6|16
1642091210000|2022-01-13 16:26:50|5884.3|5878.3|5886.4|5880.4|5886.4|5880.4|5883.2|5877.2|13
1642091220000|2022-01-13 16:27:00|5886.6|5880.6|5886.2|5880.2|5886.6|5880.6|5886.2|5880.2|2
1642091230000|2022-01-13 16:27:10|5885.9|5879.9|5886.1|5880.1|5886.1|5880.1|5885.9|5879.9|4
1642091240000|2022-01-13 16:27:20|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|2
1642091250000|2022-01-13 16:27:30|5885.6|5879.6|5886.4|5880.4|5886.9|5880.9|5885.6|5879.6|19
1642091260000|2022-01-13 16:27:40|5886.9|5880.9|5889.6|5883.6|5889.6|5883.6|5886.9|5880.9|3
1642091280000|2022-01-13 16:28:00|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5888.9|5882.9|11
1642091290000|2022-01-13 16:28:10|||||||||2
1642091300000|2022-01-13 16:28:20|5888.9|5882.9|5888.6|5882.6|5888.9|5882.9|5888.6|5882.6|5
1642091310000|2022-01-13 16:28:30|5888.2|5882.2|5888.6|5882.6|5888.6|5882.6|5888.2|5882.2|4
1642091330000|2022-01-13 16:28:50|5888.2|5882.2|5888.1|5882.1|5888.6|5882.6|5887.1|5881.1|5
1642091340000|2022-01-13 16:29:00|5888.4|5882.4|5888.9|5882.9|5889.6|5883.6|5888.4|5882.4|6
1642091350000|2022-01-13 16:29:10|5889.1|5883.1|5889.4|5883.4|5889.6|5883.6|5889.1|5883.1|6
1642091360000|2022-01-13 16:29:20|5889.1|5883.1|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|2
1642091370000|2022-01-13 16:29:30|5889.2|5883.2|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|2
1642091380000|2022-01-13 16:29:40|5889.4|5883.4|5889.6|5883.6|5889.6|5883.6|5889.4|5883.4|0
1642091390000|2022-01-13 16:29:50|5889.4|5883.4|5888.6|5882.6|5889.4|5883.4|5888.6|5882.6|4
1642091400000|2022-01-13 16:30:00|5888.9|5882.9|5890.1|5884.1|5890.4|5884.4|5888.6|5882.6|13
1642091410000|2022-01-13 16:30:10|5890.6|5884.6|5893.1|5887.1|5895.1|5889.1|5890.4|5884.4|18
1642091420000|2022-01-13 16:30:20|5892.9|5886.9|5892.6|5886.6|5892.9|5886.9|5892.6|5886.6|1
1642091430000|2022-01-13 16:30:30|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5893.6|5887.6|6
1642091440000|2022-01-13 16:30:40|5893.9|5887.9|5894.1|5888.1|5894.6|5888.6|5893.9|5887.9|0
1642091450000|2022-01-13 16:30:50|5893.1|5887.1|5892.6|5886.6|5893.4|5887.4|5892.6|5886.6|2
1642091460000|2022-01-13 16:31:00|5893.3|5887.3|5892.6|5886.6|5893.4|5887.4|5892.6|5886.6|2
1642091470000|2022-01-13 16:31:10|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|0
1642091480000|2022-01-13 16:31:20|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1642091490000|2022-01-13 16:31:30|5892.1|5886.1|5894.6|5888.6|5894.6|5888.6|5892.1|5886.1|13
1642091500000|2022-01-13 16:31:40|5894.4|5888.4|5891.9|5885.9|5894.4|5888.4|5891.9|5885.9|3
1642091510000|2022-01-13 16:31:50|5890.4|5884.4|5890.6|5884.6|5890.6|5884.6|5890.4|5884.4|1
1642091520000|2022-01-13 16:32:00|5890.4|5884.4|5888.6|5882.6|5890.6|5884.6|5888.6|5882.6|4
1642091530000|2022-01-13 16:32:10|5889.1|5883.1|5889.6|5883.6|5890.1|5884.1|5889.1|5883.1|7
1642091540000|2022-01-13 16:32:20|5889.9|5883.9|5890.6|5884.6|5890.6|5884.6|5889.9|5883.9|1
1642091550000|2022-01-13 16:32:30|5889.1|5883.1|5889.6|5883.6|5889.6|5883.6|5889.1|5883.1|3
1642091570000|2022-01-13 16:32:50|5889.4|5883.4|5888.6|5882.6|5889.6|5883.6|5888.6|5882.6|4
1642091580000|2022-01-13 16:33:00|5888.9|5882.9|5888.6|5882.6|5889.1|5883.1|5888.6|5882.6|2
1642091590000|2022-01-13 16:33:10|5889.1|5883.1|5889.6|5883.6|5890.6|5884.6|5888.6|5882.6|12
1642091600000|2022-01-13 16:33:20|5889.2|5883.2|5888.6|5882.6|5889.6|5883.6|5888.1|5882.1|6
1642091610000|2022-01-13 16:33:30|5888.2|5882.2|5888.1|5882.1|5888.2|5882.2|5888.1|5882.1|0
1642091620000|2022-01-13 16:33:40|5887.6|5881.6|5889.6|5883.6|5889.6|5883.6|5887.6|5881.6|7
1642091630000|2022-01-13 16:33:50|5890.6|5884.6|5890.6|5884.6|5891.1|5885.1|5890.1|5884.1|1
1642091640000|2022-01-13 16:34:00|||||||||1
1642091650000|2022-01-13 16:34:10|5892.4|5886.4|5893.6|5887.6|5893.6|5887.6|5892.4|5886.4|3
1642091660000|2022-01-13 16:34:20|5894.1|5888.1|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|1
1642091670000|2022-01-13 16:34:30|5894.9|5888.9|5894.6|5888.6|5894.9|5888.9|5894.6|5888.6|1
1642091680000|2022-01-13 16:34:40|5894.2|5888.2|5893.6|5887.6|5894.2|5888.2|5892.9|5886.9|1
1642091690000|2022-01-13 16:34:50|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|5893.4|5887.4|0
1642091700000|2022-01-13 16:35:00|5893.8|5887.8|5893.1|5887.1|5893.8|5887.8|5893.1|5887.1|5
1642091710000|2022-01-13 16:35:10|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|3
1642091720000|2022-01-13 16:35:20|5893.1|5887.1|5894.1|5888.1|5894.6|5888.6|5893.1|5887.1|7
1642091730000|2022-01-13 16:35:30|5894.4|5888.4|5894.6|5888.6|5894.8|5888.8|5894.4|5888.4|3
1642091760000|2022-01-13 16:36:00|5894.7|5888.7|5896.4|5890.4|5896.4|5890.4|5894.7|5888.7|5
1642091770000|2022-01-13 16:36:10|5897.6|5891.6|5898.6|5892.6|5899.1|5893.1|5897.6|5891.6|16
1642091780000|2022-01-13 16:36:20|5898.4|5892.4|5898.6|5892.6|5898.6|5892.6|5898.4|5892.4|1
1642091790000|2022-01-13 16:36:30|||||||||1
1642091800000|2022-01-13 16:36:40|5898.1|5892.1|5899.1|5893.1|5899.1|5893.1|5898.1|5892.1|2
1642091810000|2022-01-13 16:36:50|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|5898.9|5892.9|1
1642091820000|2022-01-13 16:37:00|5899.1|5893.1|5897.7|5891.7|5899.1|5893.1|5897.7|5891.7|128
1642091830000|2022-01-13 16:37:10|5897.3|5891.3|5898.8|5892.8|5898.8|5892.8|5897.3|5891.3|2
1642091840000|2022-01-13 16:37:20|||||||||5
1642091850000|2022-01-13 16:37:30|||||||||1
1642091860000|2022-01-13 16:37:40|5898.5|5892.5|5898.3|5892.3|5898.8|5892.8|5898.3|5892.3|2
1642091870000|2022-01-13 16:37:50|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|12
1642091890000|2022-01-13 16:38:10|||||||||4
1642091900000|2022-01-13 16:38:20|||||||||4
1642091910000|2022-01-13 16:38:30|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|18
1642091920000|2022-01-13 16:38:40|5901.3|5895.3|5900.8|5894.8|5904.2|5898.2|5900.8|5894.8|12
1642091930000|2022-01-13 16:38:50|5901.2|5895.2|5901.3|5895.3|5901.3|5895.3|5900.8|5894.8|5
1642091940000|2022-01-13 16:39:00|5901.7|5895.7|5906.2|5900.2|5906.2|5900.2|5901.7|5895.7|23
1642091950000|2022-01-13 16:39:10|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|5905.7|5899.7|11
1642091960000|2022-01-13 16:39:20|5906.2|5900.2|5906.2|5900.2|5906.2|5900.2|5905.3|5899.3|3
1642091970000|2022-01-13 16:39:30|5905.7|5899.7|5906.2|5900.2|5906.2|5900.2|5905.2|5899.2|16
1642091980000|2022-01-13 16:39:40|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|6
1642091990000|2022-01-13 16:39:50|||||||||1
1642092000000|2022-01-13 16:40:00|5904.8|5898.8|5901.7|5895.7|5905.3|5899.3|5901.7|5895.7|18
1642092010000|2022-01-13 16:40:10|5901.3|5895.3|5902.2|5896.2|5902.2|5896.2|5901.3|5895.3|2
1642092020000|2022-01-13 16:40:20|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5903.7|5897.7|1
1642092030000|2022-01-13 16:40:30|5904.7|5898.7|5903.3|5897.3|5904.7|5898.7|5903.3|5897.3|6
1642092040000|2022-01-13 16:40:40|5902.8|5896.8|5902.3|5896.3|5902.8|5896.8|5902.3|5896.3|0
1642092050000|2022-01-13 16:40:50|5901.5|5895.5|5901.8|5895.8|5901.8|5895.8|5901.5|5895.5|1
1642092070000|2022-01-13 16:41:10|5901.3|5895.3|5899.7|5893.7|5901.3|5895.3|5899.7|5893.7|5
1642092080000|2022-01-13 16:41:20|5899.8|5893.8|5899.3|5893.3|5899.8|5893.8|5899.3|5893.3|3
1642092090000|2022-01-13 16:41:30|5899.8|5893.8|5899.8|5893.8|5900.3|5894.3|5899.3|5893.3|10
1642092100000|2022-01-13 16:41:40|5903.2|5897.2|5901.1|5895.1|5903.2|5897.2|5901.1|5895.1|57
1642092110000|2022-01-13 16:41:50|5902|5896|5901.7|5895.7|5902.5|5896.5|5901.5|5895.5|93
1642092120000|2022-01-13 16:42:00|5903.4|5897.4|5903.8|5897.8|5903.8|5897.8|5903.4|5897.4|3
1642092130000|2022-01-13 16:42:10|5903.7|5897.7|5903.8|5897.8|5903.8|5897.8|5903.7|5897.7|0
1642092140000|2022-01-13 16:42:20|5904|5898|5904.8|5898.8|5904.8|5898.8|5904|5898|3
1642092150000|2022-01-13 16:42:30|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5903.8|5897.8|4
1642092160000|2022-01-13 16:42:40|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|0
1642092180000|2022-01-13 16:43:00|5903.8|5897.8|5905.7|5899.7|5905.7|5899.7|5903.8|5897.8|18
1642092190000|2022-01-13 16:43:10|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.2|5899.2|1
1642092200000|2022-01-13 16:43:20|5905.5|5899.5|5906.4|5900.4|5906.4|5900.4|5905.5|5899.5|25
1642092210000|2022-01-13 16:43:30|5906.1|5900.1|5905.6|5899.6|5906.1|5900.1|5904.8|5898.8|7
1642092220000|2022-01-13 16:43:40|5905.7|5899.7|5905.3|5899.3|5905.7|5899.7|5905.3|5899.3|1
1642092230000|2022-01-13 16:43:50|5905|5899|5905.3|5899.3|5905.3|5899.3|5904.8|5898.8|1
1642092240000|2022-01-13 16:44:00|5905.7|5899.7|5905.3|5899.3|5906.2|5900.2|5904.8|5898.8|17
1642092250000|2022-01-13 16:44:10|5904.8|5898.8|5905|5899|5905.3|5899.3|5904.8|5898.8|0
1642092260000|2022-01-13 16:44:20|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|5905.3|5899.3|0
1642092270000|2022-01-13 16:44:30|5904.8|5898.8|5906.2|5900.2|5906.2|5900.2|5904.8|5898.8|5
1642092290000|2022-01-13 16:44:50|||||||||1
1642092300000|2022-01-13 16:45:00|5903.8|5897.8|5904.7|5898.7|5904.7|5898.7|5903.8|5897.8|36
1642092310000|2022-01-13 16:45:10|5905.1|5899.1|5902.7|5896.7|5905.1|5899.1|5902.7|5896.7|26
1642092320000|2022-01-13 16:45:20|5902.6|5896.6|5901.7|5895.7|5902.7|5896.7|5901.7|5895.7|17
1642092330000|2022-01-13 16:45:30|5902.2|5896.2|5900.7|5894.7|5902.3|5896.3|5900.7|5894.7|38
1642092340000|2022-01-13 16:45:40|5900.3|5894.3|5900.7|5894.7|5900.7|5894.7|5900.3|5894.3|1
1642092350000|2022-01-13 16:45:50|5900.3|5894.3|5900.8|5894.8|5900.8|5894.8|5900.2|5894.2|3
1642092360000|2022-01-13 16:46:00|5900.7|5894.7|5900.8|5894.8|5901.2|5895.2|5900.7|5894.7|1
1642092370000|2022-01-13 16:46:10|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|8
1642092380000|2022-01-13 16:46:20|5902.7|5896.7|5901.8|5895.8|5902.7|5896.7|5901.8|5895.8|1
1642092390000|2022-01-13 16:46:30|5902.3|5896.3|5905.7|5899.7|5906.2|5900.2|5902.3|5896.3|26
1642092400000|2022-01-13 16:46:40|5903.8|5897.8|5903.6|5897.6|5903.8|5897.8|5903.6|5897.6|8
1642092410000|2022-01-13 16:46:50|5901.7|5895.7|5901.6|5895.6|5901.7|5895.7|5901.6|5895.6|8
1642092420000|2022-01-13 16:47:00|5902.6|5896.6|5902.2|5896.2|5902.6|5896.6|5902.2|5896.2|4
1642092430000|2022-01-13 16:47:10|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.2|5895.2|1
1642092470000|2022-01-13 16:47:50|5902.2|5896.2|5902.6|5896.6|5902.6|5896.6|5902.2|5896.2|4
1642092480000|2022-01-13 16:48:00|5902.2|5896.2|5902.6|5896.6|5902.6|5896.6|5902.2|5896.2|1
1642092490000|2022-01-13 16:48:10|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1642092500000|2022-01-13 16:48:20|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.1|5897.1|2
1642092510000|2022-01-13 16:48:30|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|2
1642092520000|2022-01-13 16:48:40|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|1
1642092530000|2022-01-13 16:48:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|3
1642092540000|2022-01-13 16:49:00|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|3
1642092550000|2022-01-13 16:49:10|5902.7|5896.7|5902.7|5896.7|5903.2|5897.2|5902.6|5896.6|2
1642092560000|2022-01-13 16:49:20|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5902.6|5896.6|1
1642092570000|2022-01-13 16:49:30|5902.6|5896.6|5903.6|5897.6|5904.1|5898.1|5902.3|5896.3|8
1642092580000|2022-01-13 16:49:40|5904.2|5898.2|5903.7|5897.7|5904.2|5898.2|5903.7|5897.7|5
1642092590000|2022-01-13 16:49:50|5904.2|5898.2|5903.7|5897.7|5904.2|5898.2|5903.7|5897.7|0
1642092600000|2022-01-13 16:50:00|5904.1|5898.1|5905.2|5899.2|5905.2|5899.2|5904.1|5898.1|2
1642092610000|2022-01-13 16:50:10|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5
1642092620000|2022-01-13 16:50:20|5906.1|5900.1|5903.2|5897.2|5906.1|5900.1|5903.2|5897.2|3
1642092630000|2022-01-13 16:50:30|5903.6|5897.6|5902.6|5896.6|5903.6|5897.6|5902.6|5896.6|11
1642092640000|2022-01-13 16:50:40|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|3
1642092650000|2022-01-13 16:50:50|||||||||1
1642092660000|2022-01-13 16:51:00|5903.1|5897.1|5901.6|5895.6|5903.1|5897.1|5901.1|5895.1|4
1642092670000|2022-01-13 16:51:10|5901.1|5895.1|5901.6|5895.6|5902.1|5896.1|5901.1|5895.1|6
1642092680000|2022-01-13 16:51:20|5901.3|5895.3|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|1
1642092690000|2022-01-13 16:51:30|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|2
1642092700000|2022-01-13 16:51:40|5901.2|5895.2|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|7
1642092710000|2022-01-13 16:51:50|5902.1|5896.1|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|10
1642092720000|2022-01-13 16:52:00|5901.1|5895.1|5901.6|5895.6|5903.1|5897.1|5901.1|5895.1|21
1642092730000|2022-01-13 16:52:10|||||||||1
1642092740000|2022-01-13 16:52:20|5901.4|5895.4|5901.6|5895.6|5901.6|5895.6|5901.1|5895.1|4
1642092750000|2022-01-13 16:52:30|||||||||2
1642092770000|2022-01-13 16:52:50|||||||||14
1642092780000|2022-01-13 16:53:00|5901.7|5895.7|5901.3|5895.3|5901.7|5895.7|5901.3|5895.3|9
1642092790000|2022-01-13 16:53:10|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5900.8|5894.8|2
1642092800000|2022-01-13 16:53:20|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|5900.8|5894.8|1
1642092810000|2022-01-13 16:53:30|5901.3|5895.3|5901.7|5895.7|5901.7|5895.7|5900.8|5894.8|4
1642092820000|2022-01-13 16:53:40|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|5901.8|5895.8|0
1642092830000|2022-01-13 16:53:50|5902.7|5896.7|5903.6|5897.6|5903.7|5897.7|5902.7|5896.7|21
1642092840000|2022-01-13 16:54:00|5903.1|5897.1|5902.9|5896.9|5903.1|5897.1|5902.4|5896.4|2
1642092850000|2022-01-13 16:54:10|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1642092870000|2022-01-13 16:54:30|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|1
1642092880000|2022-01-13 16:54:40|5901.9|5895.9|5900.6|5894.6|5901.9|5895.9|5899.9|5893.9|5
1642092890000|2022-01-13 16:54:50|5900.9|5894.9|5901.1|5895.1|5901.1|5895.1|5900.9|5894.9|2
1642092900000|2022-01-13 16:55:00|5901.8|5895.8|5901.4|5895.4|5901.9|5895.9|5901.4|5895.4|13
1642092910000|2022-01-13 16:55:10|5901.1|5895.1|5900.9|5894.9|5901.4|5895.4|5900.9|5894.9|24
1642092920000|2022-01-13 16:55:20|5901.1|5895.1|5901.4|5895.4|5901.4|5895.4|5901.1|5895.1|0
1642092930000|2022-01-13 16:55:30|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|1
1642092940000|2022-01-13 16:55:40|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|5900.9|5894.9|0
1642092950000|2022-01-13 16:55:50|||||||||2
1642092960000|2022-01-13 16:56:00|||||||||29
1642092970000|2022-01-13 16:56:10|5900.6|5894.6|5900.9|5894.9|5900.9|5894.9|5900.6|5894.6|24
1642092980000|2022-01-13 16:56:20|5902.6|5896.6|5903.4|5897.4|5903.4|5897.4|5902.2|5896.2|8
1642092990000|2022-01-13 16:56:30|5903.1|5897.1|5902.4|5896.4|5903.1|5897.1|5902.4|5896.4|2
1642093000000|2022-01-13 16:56:40|5902.6|5896.6|5902.4|5896.4|5902.6|5896.6|5902.4|5896.4|2
1642093010000|2022-01-13 16:56:50|5902.1|5896.1|5901.4|5895.4|5902.1|5896.1|5901.4|5895.4|5
1642093020000|2022-01-13 16:57:00|5901.6|5895.6|5903.1|5897.1|5903.1|5897.1|5901.1|5895.1|8
1642093030000|2022-01-13 16:57:10|5902.9|5896.9|5902.4|5896.4|5902.9|5896.9|5901.9|5895.9|14
1642093040000|2022-01-13 16:57:20|5902.3|5896.3|5900.1|5894.1|5902.3|5896.3|5900.1|5894.1|4
1642093050000|2022-01-13 16:57:30|5898.2|5892.2|5896.6|5890.6|5898.2|5892.2|5895.9|5889.9|14
1642093060000|2022-01-13 16:57:40|5896.9|5890.9|5896.1|5890.1|5897.1|5891.1|5896.1|5890.1|3
1642093080000|2022-01-13 16:58:00|||||||||21
1642093090000|2022-01-13 16:58:10|5895.6|5889.6|5896.6|5890.6|5896.6|5890.6|5895.6|5889.6|3
1642093100000|2022-01-13 16:58:20|5896.2|5890.2|5895.9|5889.9|5897.1|5891.1|5895.9|5889.9|3
1642093110000|2022-01-13 16:58:30|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.2|5890.2|2
1642093120000|2022-01-13 16:58:40|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|9
1642093130000|2022-01-13 16:58:50|5898.1|5892.1|5897.9|5891.9|5898.1|5892.1|5897.9|5891.9|5
1642093140000|2022-01-13 16:59:00|5898.1|5892.1|5897.6|5891.6|5898.4|5892.4|5897.6|5891.6|9
1642093150000|2022-01-13 16:59:10|5897.1|5891.1|5897.6|5891.6|5897.6|5891.6|5897.1|5891.1|4
1642093160000|2022-01-13 16:59:20|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|2
1642093170000|2022-01-13 16:59:30|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|6
1642093180000|2022-01-13 16:59:40|5897.1|5891.1|5897.6|5891.6|5897.6|5891.6|5896.6|5890.6|3
1642093190000|2022-01-13 16:59:50|5897.2|5891.2|5899.4|5893.4|5899.4|5893.4|5897.2|5891.2|5
1642093200000|2022-01-13 17:00:00|5899.1|5893.1|5899.1|5893.1|5899.4|5893.4|5898.1|5892.1|10
1642093210000|2022-01-13 17:00:10|5898.6|5892.6|5899.1|5893.1|5899.1|5893.1|5898.6|5892.6|5
1642093220000|2022-01-13 17:00:20|5897.9|5891.9|5895.6|5889.6|5897.9|5891.9|5895.6|5889.6|16
1642093230000|2022-01-13 17:00:30|5895.9|5889.9|5897.4|5891.4|5897.4|5891.4|5895.9|5889.9|6
1642093240000|2022-01-13 17:00:40|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1642093250000|2022-01-13 17:00:50|5897.4|5891.4|5898.1|5892.1|5898.1|5892.1|5897.4|5891.4|5
1642093260000|2022-01-13 17:01:00|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.1|5892.1|2
1642093270000|2022-01-13 17:01:10|5898.6|5892.6|5899.1|5893.1|5899.1|5893.1|5898.6|5892.6|3
1642093280000|2022-01-13 17:01:20|5898.7|5892.7|5896.7|5890.7|5898.7|5892.7|5896.3|5890.3|146
1642093290000|2022-01-13 17:01:30|5896.8|5890.8|5896.3|5890.3|5896.8|5890.8|5896.2|5890.2|0
1642093300000|2022-01-13 17:01:40|5895.8|5889.8|5895.7|5889.7|5895.8|5889.8|5895.3|5889.3|8
1642093310000|2022-01-13 17:01:50|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.2|5889.2|19
1642093320000|2022-01-13 17:02:00|||||||||5
1642093330000|2022-01-13 17:02:10|||||||||4
1642093340000|2022-01-13 17:02:20|5895.8|5889.8|5896.3|5890.3|5896.3|5890.3|5895.8|5889.8|1
1642093350000|2022-01-13 17:02:30|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|1
1642093370000|2022-01-13 17:02:50|5897.3|5891.3|5896.8|5890.8|5897.3|5891.3|5896.8|5890.8|1
1642093380000|2022-01-13 17:03:00|5898.2|5892.2|5898.8|5892.8|5900.3|5894.3|5898.2|5892.2|20
1642093390000|2022-01-13 17:03:10|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|1
1642093400000|2022-01-13 17:03:20|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|2
1642093410000|2022-01-13 17:03:30|5897.5|5891.5|5897.8|5891.8|5897.8|5891.8|5897.5|5891.5|2
1642093430000|2022-01-13 17:03:50|5898.2|5892.2|5897.3|5891.3|5898.3|5892.3|5897.3|5891.3|4
1642093440000|2022-01-13 17:04:00|5896.3|5890.3|5896.7|5890.7|5896.7|5890.7|5895.5|5889.5|18
1642093450000|2022-01-13 17:04:10|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5
1642093460000|2022-01-13 17:04:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1642093470000|2022-01-13 17:04:30|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|1
1642093480000|2022-01-13 17:04:40|5896.5|5890.5|5897.7|5891.7|5897.7|5891.7|5896.5|5890.5|6
1642093490000|2022-01-13 17:04:50|5896.3|5890.3|5896.8|5890.8|5896.8|5890.8|5896.3|5890.3|10
1642093510000|2022-01-13 17:05:10|5897.2|5891.2|5896.8|5890.8|5897.3|5891.3|5896.8|5890.8|3
1642093520000|2022-01-13 17:05:20|5896.5|5890.5|5896.3|5890.3|5896.7|5890.7|5896.3|5890.3|2
1642093530000|2022-01-13 17:05:30|5897.7|5891.7|5897.8|5891.8|5897.8|5891.8|5897.7|5891.7|6
1642093540000|2022-01-13 17:05:40|5896.8|5890.8|5896.3|5890.3|5896.8|5890.8|5896.3|5890.3|5
1642093550000|2022-01-13 17:05:50|||||||||2
1642093560000|2022-01-13 17:06:00|5896|5890|5895.3|5889.3|5896|5890|5895.3|5889.3|14
1642093570000|2022-01-13 17:06:10|||||||||2
1642093580000|2022-01-13 17:06:20|5895.7|5889.7|5895.8|5889.8|5895.8|5889.8|5895.7|5889.7|14
1642093590000|2022-01-13 17:06:30|5895.5|5889.5|5898.8|5892.8|5899.1|5893.1|5895.3|5889.3|14
1642093600000|2022-01-13 17:06:40|5898.3|5892.3|5897.5|5891.5|5898.3|5892.3|5897.5|5891.5|3
1642093610000|2022-01-13 17:06:50|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5
1642093620000|2022-01-13 17:07:00|5897|5891|5895.3|5889.3|5897.3|5891.3|5895.3|5889.3|4
1642093630000|2022-01-13 17:07:10|5895.8|5889.8|5897.8|5891.8|5898.3|5892.3|5895.8|5889.8|12
1642093640000|2022-01-13 17:07:20|||||||||1
1642093650000|2022-01-13 17:07:30|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|0
1642093660000|2022-01-13 17:07:40|5897|5891|5895.3|5889.3|5897|5891|5895.3|5889.3|15
1642093670000|2022-01-13 17:07:50|5895.8|5889.8|5895.3|5889.3|5896.5|5890.5|5895.3|5889.3|15
1642093680000|2022-01-13 17:08:00|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|5895.8|5889.8|11
1642093690000|2022-01-13 17:08:10|||||||||32
1642093700000|2022-01-13 17:08:20|5895.3|5889.3|5895.8|5889.8|5895.8|5889.8|5895.3|5889.3|2
1642093710000|2022-01-13 17:08:30|5895.3|5889.3|5896.3|5890.3|5896.8|5890.8|5895.3|5889.3|2
1642093720000|2022-01-13 17:08:40|5896.2|5890.2|5895.3|5889.3|5896.2|5890.2|5895.3|5889.3|14
1642093730000|2022-01-13 17:08:50|5895.7|5889.7|5895.8|5889.8|5896.3|5890.3|5895.7|5889.7|30
1642093740000|2022-01-13 17:09:00|5895.7|5889.7|5895.3|5889.3|5896.8|5890.8|5895.3|5889.3|11
1642093760000|2022-01-13 17:09:20|5893.3|5887.3|5893.8|5887.8|5893.8|5887.8|5893.3|5887.3|15
1642093770000|2022-01-13 17:09:30|5893.3|5887.3|5894.3|5888.3|5894.3|5888.3|5893.3|5887.3|9
1642093780000|2022-01-13 17:09:40|5893.3|5887.3|5894.3|5888.3|5895.3|5889.3|5893.3|5887.3|21
1642093790000|2022-01-13 17:09:50|5894.8|5888.8|5893.8|5887.8|5894.8|5888.8|5893.8|5887.8|4
1642093800000|2022-01-13 17:10:00|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|2
1642093810000|2022-01-13 17:10:10|5894.3|5888.3|5894.8|5888.8|5894.8|5888.8|5894.3|5888.3|6
1642093820000|2022-01-13 17:10:20|5894.5|5888.5|5894.3|5888.3|5894.5|5888.5|5894.3|5888.3|1
1642093830000|2022-01-13 17:10:30|5893.3|5887.3|5890.3|5884.3|5893.3|5887.3|5890.3|5884.3|10
1642093840000|2022-01-13 17:10:40|5891.3|5885.3|5890.3|5884.3|5891.3|5885.3|5890.3|5884.3|5
1642093850000|2022-01-13 17:10:50|||||||||7
1642093860000|2022-01-13 17:11:00|5890.8|5884.8|5890.3|5884.3|5890.8|5884.8|5890.3|5884.3|1
1642093870000|2022-01-13 17:11:10|||||||||3
1642093890000|2022-01-13 17:11:30|||||||||12
1642093900000|2022-01-13 17:11:40|5890.5|5884.5|5890.3|5884.3|5890.5|5884.5|5890.3|5884.3|3
1642093910000|2022-01-13 17:11:50|5891.7|5885.7|5891.3|5885.3|5891.7|5885.7|5891.3|5885.3|1
1642093920000|2022-01-13 17:12:00|5891.2|5885.2|5891.7|5885.7|5891.7|5885.7|5890.8|5884.8|5
1642093930000|2022-01-13 17:12:10|5892.2|5886.2|5892.3|5886.3|5892.8|5886.8|5892.2|5886.2|9
1642093940000|2022-01-13 17:12:20|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5892.8|5886.8|5
1642093950000|2022-01-13 17:12:30|||||||||1
1642093960000|2022-01-13 17:12:40|5893.3|5887.3|5893.3|5887.3|5893.8|5887.8|5893.3|5887.3|2
1642093970000|2022-01-13 17:12:50|||||||||1
1642093980000|2022-01-13 17:13:00|5893|5887|5893|5887|5893|5887|5893|5887|3
1642093990000|2022-01-13 17:13:10|5892.5|5886.5|5891.3|5885.3|5892.5|5886.5|5891.3|5885.3|6
1642094000000|2022-01-13 17:13:20|||||||||1
1642094020000|2022-01-13 17:13:40|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|4
1642094030000|2022-01-13 17:13:50|5890.7|5884.7|5890.8|5884.8|5890.8|5884.8|5890.7|5884.7|4
1642094040000|2022-01-13 17:14:00|5890.3|5884.3|5890.3|5884.3|5890.5|5884.5|5890.2|5884.2|10
1642094050000|2022-01-13 17:14:10|||||||||18
1642094060000|2022-01-13 17:14:20|5890|5884|5886.8|5880.8|5890|5884|5886.5|5880.5|9
1642094070000|2022-01-13 17:14:30|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|2
1642094080000|2022-01-13 17:14:40|||||||||12
1642094090000|2022-01-13 17:14:50|5887|5881|5886.3|5880.3|5887|5881|5886.3|5880.3|5
1642094100000|2022-01-13 17:15:00|||||||||1
1642094110000|2022-01-13 17:15:10|5885|5879|5884.8|5878.8|5885|5879|5884.8|5878.8|7
1642094120000|2022-01-13 17:15:20|5884.1|5878.1|5883.3|5877.3|5884.1|5878.1|5883.3|5877.3|4
1642094130000|2022-01-13 17:15:30|5883.2|5877.2|5882.5|5876.5|5883.2|5877.2|5882.3|5876.3|11
1642094140000|2022-01-13 17:15:40|5882|5876|5881.3|5875.3|5882.3|5876.3|5881.3|5875.3|16
1642094150000|2022-01-13 17:15:50|5881|5875|5881|5875|5881.5|5875.5|5881|5875|22
1642094160000|2022-01-13 17:16:00|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881|5875|16
1642094170000|2022-01-13 17:16:10|5881|5875|5882.3|5876.3|5882.3|5876.3|5881|5875|47
1642094180000|2022-01-13 17:16:20|5882|5876|5881.3|5875.3|5883.2|5877.2|5880.5|5874.5|55
1642094190000|2022-01-13 17:16:30|5881.2|5875.2|5880.5|5874.5|5881.3|5875.3|5880.5|5874.5|2
1642094200000|2022-01-13 17:16:40|5881.8|5875.8|5881.3|5875.3|5881.8|5875.8|5881.3|5875.3|62
1642094210000|2022-01-13 17:16:50|5881|5875|5880.5|5874.5|5881|5875|5880.3|5874.3|6
1642094220000|2022-01-13 17:17:00|||||||||2
1642094230000|2022-01-13 17:17:10|5879.2|5873.2|5878.6|5872.6|5879.6|5873.6|5878.1|5872.1|100
1642094240000|2022-01-13 17:17:20|5880.1|5874.1|5877.1|5871.1|5880.1|5874.1|5877.1|5871.1|15
1642094250000|2022-01-13 17:17:30|5877.6|5871.6|5876.8|5870.8|5877.6|5871.6|5876.8|5870.8|15
1642094260000|2022-01-13 17:17:40|5878.1|5872.1|5877.3|5871.3|5878.1|5872.1|5877.3|5871.3|19
1642094270000|2022-01-13 17:17:50|5877.1|5871.1|5877.3|5871.3|5877.3|5871.3|5876.8|5870.8|8
1642094280000|2022-01-13 17:18:00|5877.1|5871.1|5877.6|5871.6|5878.5|5872.5|5876.3|5870.3|6
1642094290000|2022-01-13 17:18:10|||||||||1
1642094300000|2022-01-13 17:18:20|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|1
1642094310000|2022-01-13 17:18:30|5877.1|5871.1|5877.6|5871.6|5877.6|5871.6|5877.1|5871.1|10
1642094320000|2022-01-13 17:18:40|5877.5|5871.5|5876.6|5870.6|5877.5|5871.5|5876.6|5870.6|2
1642094330000|2022-01-13 17:18:50|5877|5871|5877|5871|5877|5871|5877|5871|5
1642094340000|2022-01-13 17:19:00|5876.3|5870.3|5876.3|5870.3|5876.6|5870.6|5876.3|5870.3|10
1642094350000|2022-01-13 17:19:10|5876.1|5870.1|5876.6|5870.6|5876.6|5870.6|5875.5|5869.5|12
1642094360000|2022-01-13 17:19:20|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|5876.3|5870.3|4
1642094370000|2022-01-13 17:19:30|5875.6|5869.6|5875.6|5869.6|5875.6|5869.6|5875.6|5869.6|0
1642094380000|2022-01-13 17:19:40|||||||||17
1642094390000|2022-01-13 17:19:50|5876.6|5870.6|5876.3|5870.3|5876.6|5870.6|5875.6|5869.6|10
1642094400000|2022-01-13 17:20:00|5876.1|5870.1|5875.6|5869.6|5876.6|5870.6|5875.6|5869.6|4
1642094410000|2022-01-13 17:20:10|5875.5|5869.5|5873.6|5867.6|5875.6|5869.6|5873.6|5867.6|7
1642094420000|2022-01-13 17:20:20|5873.1|5867.1|5872.1|5866.1|5873.6|5867.6|5872.1|5866.1|10
1642094440000|2022-01-13 17:20:40|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|1
1642094450000|2022-01-13 17:20:50|5870.6|5864.6|5871.1|5865.1|5871.1|5865.1|5870.6|5864.6|10
1642094460000|2022-01-13 17:21:00|5870.8|5864.8|5871.1|5865.1|5871.6|5865.6|5870.8|5864.8|4
1642094470000|2022-01-13 17:21:10|5871|5865|5870.6|5864.6|5871|5865|5870.6|5864.6|1
1642094480000|2022-01-13 17:21:20|5871|5865|5869.8|5863.8|5871|5865|5869.8|5863.8|10
1642094490000|2022-01-13 17:21:30|5869.4|5863.4|5868.6|5862.6|5869.8|5863.8|5868.6|5862.6|9
1642094500000|2022-01-13 17:21:40|5869|5863|5868.6|5862.6|5869.1|5863.1|5868.6|5862.6|44
1642094510000|2022-01-13 17:21:50|5870.5|5864.5|5871.6|5865.6|5871.6|5865.6|5870.5|5864.5|7
1642094520000|2022-01-13 17:22:00|5871.3|5865.3|5870.1|5864.1|5871.3|5865.3|5868.6|5862.6|12
1642094530000|2022-01-13 17:22:10|5869.8|5863.8|5869.6|5863.6|5869.8|5863.8|5869.6|5863.6|0
1642094540000|2022-01-13 17:22:20|5870.1|5864.1|5871.3|5865.3|5871.6|5865.6|5870.1|5864.1|5
1642094550000|2022-01-13 17:22:30|5871.1|5865.1|5870.1|5864.1|5871.1|5865.1|5869.6|5863.6|6
1642094560000|2022-01-13 17:22:40|5869.6|5863.6|5870.1|5864.1|5870.1|5864.1|5869.6|5863.6|4
1642094570000|2022-01-13 17:22:50|5869.6|5863.6|5871.3|5865.3|5871.3|5865.3|5869.6|5863.6|8
1642094580000|2022-01-13 17:23:00|5871.1|5865.1|5870.6|5864.6|5871.1|5865.1|5870.6|5864.6|0
1642094590000|2022-01-13 17:23:10|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|9
1642094600000|2022-01-13 17:23:20|||||||||1
1642094610000|2022-01-13 17:23:30|||||||||2
1642094620000|2022-01-13 17:23:40|||||||||1
1642094630000|2022-01-13 17:23:50|5870.6|5864.6|5869.3|5863.3|5870.8|5864.8|5869.3|5863.3|14
1642094640000|2022-01-13 17:24:00|5869.6|5863.6|5868.6|5862.6|5869.6|5863.6|5868.6|5862.6|14
1642094650000|2022-01-13 17:24:10|5870.1|5864.1|5871.6|5865.6|5871.6|5865.6|5870.1|5864.1|19
1642094660000|2022-01-13 17:24:20|5872|5866|5874|5868|5875.6|5869.6|5872|5866|23
1642094670000|2022-01-13 17:24:30|5874.1|5868.1|5873.1|5867.1|5874.1|5868.1|5873.1|5867.1|4
1642094680000|2022-01-13 17:24:40|5872.8|5866.8|5872.6|5866.6|5872.8|5866.8|5872.6|5866.6|6
1642094690000|2022-01-13 17:24:50|5872.9|5866.9|5873.6|5867.6|5873.6|5867.6|5872.9|5866.9|3
1642094700000|2022-01-13 17:25:00|5874.1|5868.1|5874.1|5868.1|5875.5|5869.5|5874.1|5868.1|9
1642094710000|2022-01-13 17:25:10|5873.8|5867.8|5873.6|5867.6|5873.8|5867.8|5873.6|5867.6|0
1642094720000|2022-01-13 17:25:20|5872.6|5866.6|5872.1|5866.1|5872.6|5866.6|5872.1|5866.1|3
1642094730000|2022-01-13 17:25:30|5871.8|5865.8|5872.6|5866.6|5872.6|5866.6|5871.6|5865.6|6
1642094740000|2022-01-13 17:25:40|5872.1|5866.1|5873.1|5867.1|5873.1|5867.1|5872.1|5866.1|11
1642094750000|2022-01-13 17:25:50|5872.8|5866.8|5873.1|5867.1|5873.1|5867.1|5872.6|5866.6|4
1642094760000|2022-01-13 17:26:00|5873.5|5867.5|5873.6|5867.6|5873.6|5867.6|5873.5|5867.5|3
1642094770000|2022-01-13 17:26:10|5874|5868|5874.1|5868.1|5874.1|5868.1|5874|5868|3
1642094780000|2022-01-13 17:26:20|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|3
1642094790000|2022-01-13 17:26:30|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|26
1642094800000|2022-01-13 17:26:40|||||||||2
1642094810000|2022-01-13 17:26:50|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|3
1642094830000|2022-01-13 17:27:10|||||||||1
1642094840000|2022-01-13 17:27:20|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|4
1642094850000|2022-01-13 17:27:30|5878.1|5872.1|5876.8|5870.8|5878.1|5872.1|5876.8|5870.8|4
1642094860000|2022-01-13 17:27:40|5876.6|5870.6|5878.1|5872.1|5878.1|5872.1|5876.6|5870.6|8
1642094870000|2022-01-13 17:27:50|5877.3|5871.3|5876.8|5870.8|5877.3|5871.3|5875.1|5869.1|11
1642094880000|2022-01-13 17:28:00|||||||||1
1642094890000|2022-01-13 17:28:10|5876.6|5870.6|5877.6|5871.6|5877.6|5871.6|5876.6|5870.6|5
1642094900000|2022-01-13 17:28:20|5873.6|5867.6|5872.6|5866.6|5873.6|5867.6|5872.6|5866.6|6
1642094910000|2022-01-13 17:28:30|5870.9|5864.9|5871.6|5865.6|5871.9|5865.9|5870.9|5864.9|4
1642094920000|2022-01-13 17:28:40|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|1
1642094930000|2022-01-13 17:28:50|5871.8|5865.8|5871.1|5865.1|5871.8|5865.8|5870.9|5864.9|8
1642094940000|2022-01-13 17:29:00|5870.9|5864.9|5870.6|5864.6|5871.1|5865.1|5869.6|5863.6|21
1642094950000|2022-01-13 17:29:10|5870.9|5864.9|5871.4|5865.4|5871.4|5865.4|5870.9|5864.9|173
1642094960000|2022-01-13 17:29:20|5871.6|5865.6|5871.9|5865.9|5871.9|5865.9|5871.6|5865.6|1
1642094970000|2022-01-13 17:29:30|5872.9|5866.9|5874.4|5868.4|5874.4|5868.4|5872.9|5866.9|4
1642094980000|2022-01-13 17:29:40|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|7
1642094990000|2022-01-13 17:29:50|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|3
1642095000000|2022-01-13 17:30:00|5873.1|5867.1|5872.4|5866.4|5873.1|5867.1|5872.4|5866.4|2
1642095010000|2022-01-13 17:30:10|5871.9|5865.9|5871.6|5865.6|5872.4|5866.4|5871.6|5865.6|11
1642095020000|2022-01-13 17:30:20|||||||||1
1642095030000|2022-01-13 17:30:30|5871.2|5865.2|5871.4|5865.4|5871.6|5865.6|5871.1|5865.1|2
1642095040000|2022-01-13 17:30:40|5871.6|5865.6|5871.4|5865.4|5871.6|5865.6|5871.4|5865.4|1
1642095050000|2022-01-13 17:30:50|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|4
1642095060000|2022-01-13 17:31:00|5871.6|5865.6|5871.1|5865.1|5871.6|5865.6|5871.1|5865.1|29
1642095070000|2022-01-13 17:31:10|||||||||5
1642095080000|2022-01-13 17:31:20|5869.6|5863.6|5868.9|5862.9|5869.6|5863.6|5868.9|5862.9|21
1642095090000|2022-01-13 17:31:30|5868.8|5862.8|5869.4|5863.4|5869.4|5863.4|5868.8|5862.8|9
1642095100000|2022-01-13 17:31:40|||||||||6
1642095120000|2022-01-13 17:32:00|5869.1|5863.1|5866.4|5860.4|5869.1|5863.1|5866.4|5860.4|7
1642095130000|2022-01-13 17:32:10|||||||||2
1642095140000|2022-01-13 17:32:20|5866.1|5860.1|5868.4|5862.4|5868.4|5862.4|5866.1|5860.1|5
1642095150000|2022-01-13 17:32:30|5868.8|5862.8|5868.4|5862.4|5869.9|5863.9|5868.3|5862.3|9
1642095160000|2022-01-13 17:32:40|5867.9|5861.9|5866.9|5860.9|5867.9|5861.9|5866.9|5860.9|2
1642095170000|2022-01-13 17:32:50|5867.6|5861.6|5868.4|5862.4|5868.4|5862.4|5867.4|5861.4|7
1642095180000|2022-01-13 17:33:00|5867.9|5861.9|5872.6|5866.6|5872.6|5866.6|5867.4|5861.4|12
1642095190000|2022-01-13 17:33:10|5872.9|5866.9|5872.6|5866.6|5873.1|5867.1|5872.6|5866.6|1
1642095200000|2022-01-13 17:33:20|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|5872.9|5866.9|1
1642095210000|2022-01-13 17:33:30|5872.6|5866.6|5872.6|5866.6|5872.9|5866.9|5872.6|5866.6|4
1642095220000|2022-01-13 17:33:40|5872.4|5866.4|5872.6|5866.6|5872.6|5866.6|5872.4|5866.4|1
1642095230000|2022-01-13 17:33:50|||||||||6
1642095240000|2022-01-13 17:34:00|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|9
1642095250000|2022-01-13 17:34:10|||||||||1
1642095260000|2022-01-13 17:34:20|5872.9|5866.9|5872.6|5866.6|5872.9|5866.9|5872.6|5866.6|3
1642095270000|2022-01-13 17:34:30|5872.9|5866.9|5872.1|5866.1|5872.9|5866.9|5872.1|5866.1|2
1642095280000|2022-01-13 17:34:40|5869.8|5863.8|5870.4|5864.4|5870.9|5864.9|5869.8|5863.8|33
1642095290000|2022-01-13 17:34:50|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|1
1642095300000|2022-01-13 17:35:00|||||||||1
1642095310000|2022-01-13 17:35:10|5870.8|5864.8|5868.9|5862.9|5870.8|5864.8|5868.4|5862.4|5
1642095330000|2022-01-13 17:35:30|5868.1|5862.1|5867.3|5861.3|5868.4|5862.4|5867.3|5861.3|6
1642095340000|2022-01-13 17:35:40|5866.9|5860.9|5866.9|5860.9|5866.9|5860.9|5866.9|5860.9|17
1642095350000|2022-01-13 17:35:50|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5866.9|5860.9|5
1642095360000|2022-01-13 17:36:00|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|3
1642095380000|2022-01-13 17:36:20|5866.1|5860.1|5865.8|5859.8|5866.1|5860.1|5865.8|5859.8|17
1642095390000|2022-01-13 17:36:30|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5
1642095410000|2022-01-13 17:36:50|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|15
1642095420000|2022-01-13 17:37:00|5867.4|5861.4|5871.3|5865.3|5871.8|5865.8|5867.4|5861.4|26
1642095430000|2022-01-13 17:37:10|5869.9|5863.9|5868.4|5862.4|5869.9|5863.9|5868.4|5862.4|5
1642095440000|2022-01-13 17:37:20|5868.1|5862.1|5870.4|5864.4|5870.9|5864.9|5867.4|5861.4|10
1642095450000|2022-01-13 17:37:30|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|0
1642095460000|2022-01-13 17:37:40|5869.6|5863.6|5870.4|5864.4|5870.4|5864.4|5869.4|5863.4|5
1642095480000|2022-01-13 17:38:00|5869.4|5863.4|5867.6|5861.6|5869.4|5863.4|5867.6|5861.6|17
1642095490000|2022-01-13 17:38:10|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|1
1642095510000|2022-01-13 17:38:30|||||||||2
1642095530000|2022-01-13 17:38:50|5868.9|5862.9|5868.4|5862.4|5868.9|5862.9|5868.4|5862.4|12
1642095540000|2022-01-13 17:39:00|5868.8|5862.8|5868.4|5862.4|5869.4|5863.4|5868.4|5862.4|9
1642095550000|2022-01-13 17:39:10|5868.1|5862.1|5868.4|5862.4|5868.6|5862.6|5867.9|5861.9|3
1642095560000|2022-01-13 17:39:20|||||||||3
1642095570000|2022-01-13 17:39:30|5868.1|5862.1|5868.9|5862.9|5868.9|5862.9|5867.9|5861.9|2
1642095580000|2022-01-13 17:39:40|5870.4|5864.4|5870.9|5864.9|5870.9|5864.9|5870.4|5864.4|4
1642095590000|2022-01-13 17:39:50|||||||||1
1642095600000|2022-01-13 17:40:00|5871.9|5865.9|5871.4|5865.4|5871.9|5865.9|5871.4|5865.4|6
1642095610000|2022-01-13 17:40:10|||||||||2
1642095620000|2022-01-13 17:40:20|||||||||1
1642095630000|2022-01-13 17:40:30|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|1
1642095640000|2022-01-13 17:40:40|5870.4|5864.4|5870.4|5864.4|5871.4|5865.4|5870.1|5864.1|6
1642095650000|2022-01-13 17:40:50|||||||||1
1642095660000|2022-01-13 17:41:00|||||||||1
1642095670000|2022-01-13 17:41:10|5870.8|5864.8|5870.9|5864.9|5870.9|5864.9|5870.8|5864.8|3
1642095680000|2022-01-13 17:41:20|5870.8|5864.8|5870.4|5864.4|5870.8|5864.8|5870.4|5864.4|1
1642095690000|2022-01-13 17:41:30|5870.3|5864.3|5868.9|5862.9|5870.4|5864.4|5868.9|5862.9|4
1642095700000|2022-01-13 17:41:40|5869.9|5863.9|5869.9|5863.9|5870.4|5864.4|5869.9|5863.9|3
1642095710000|2022-01-13 17:41:50|5870.4|5864.4|5870.4|5864.4|5870.9|5864.9|5869.9|5863.9|5
1642095720000|2022-01-13 17:42:00|||||||||1
1642095730000|2022-01-13 17:42:10|5870.9|5864.9|5870.6|5864.6|5870.9|5864.9|5870.4|5864.4|5
1642095740000|2022-01-13 17:42:20|5870.9|5864.9|5870.4|5864.4|5870.9|5864.9|5870.4|5864.4|1
1642095750000|2022-01-13 17:42:30|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|0
1642095760000|2022-01-13 17:42:40|5870.4|5864.4|5869.4|5863.4|5870.4|5864.4|5869.4|5863.4|5
1642095770000|2022-01-13 17:42:50|5869.3|5863.3|5874.1|5868.1|5874.1|5868.1|5868.9|5862.9|15
1642095780000|2022-01-13 17:43:00|5873.1|5867.1|5872.9|5866.9|5873.1|5867.1|5872.9|5866.9|6
1642095790000|2022-01-13 17:43:10|5871.9|5865.9|5872.4|5866.4|5872.4|5866.4|5871.9|5865.9|4
1642095800000|2022-01-13 17:43:20|5872.9|5866.9|5871.9|5865.9|5872.9|5866.9|5871.9|5865.9|3
1642095810000|2022-01-13 17:43:30|5870.9|5864.9|5873.9|5867.9|5874.9|5868.9|5870.9|5864.9|17
1642095820000|2022-01-13 17:43:40|5873.8|5867.8|5872.4|5866.4|5873.8|5867.8|5871.9|5865.9|38
1642095840000|2022-01-13 17:44:00|5872.1|5866.1|5872.3|5866.3|5872.3|5866.3|5871.9|5865.9|3
1642095850000|2022-01-13 17:44:10|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|1
1642095860000|2022-01-13 17:44:20|5871.8|5865.8|5870.9|5864.9|5871.8|5865.8|5870.9|5864.9|4
1642095870000|2022-01-13 17:44:30|5870.6|5864.6|5870.6|5864.6|5870.9|5864.9|5870.6|5864.6|6
1642095880000|2022-01-13 17:44:40|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1642095890000|2022-01-13 17:44:50|5870.4|5864.4|5870.4|5864.4|5870.4|5864.4|5870.4|5864.4|2
1642095900000|2022-01-13 17:45:00|5869.9|5863.9|5869.6|5863.6|5869.9|5863.9|5869.6|5863.6|4
1642095910000|2022-01-13 17:45:10|5869.1|5863.1|5869.9|5863.9|5869.9|5863.9|5869.1|5863.1|3
1642095920000|2022-01-13 17:45:20|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|4
1642095930000|2022-01-13 17:45:30|5869.9|5863.9|5870.6|5864.6|5870.6|5864.6|5869.9|5863.9|4
1642095950000|2022-01-13 17:45:50|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|2
1642095960000|2022-01-13 17:46:00|5869.6|5863.6|5869.9|5863.9|5869.9|5863.9|5868.9|5862.9|14
1642095970000|2022-01-13 17:46:10|5870.1|5864.1|5869.6|5863.6|5870.9|5864.9|5869.1|5863.1|8
1642095980000|2022-01-13 17:46:20|5869.4|5863.4|5870.4|5864.4|5871.1|5865.1|5869.4|5863.4|10
1642096000000|2022-01-13 17:46:40|5870.8|5864.8|5871.1|5865.1|5871.1|5865.1|5870.8|5864.8|1
1642096010000|2022-01-13 17:46:50|5870.9|5864.9|5872.4|5866.4|5872.9|5866.9|5870.9|5864.9|5
1642096020000|2022-01-13 17:47:00|5871.9|5865.9|5872.9|5866.9|5872.9|5866.9|5871.9|5865.9|5
1642096030000|2022-01-13 17:47:10|5871.9|5865.9|5873.9|5867.9|5874.5|5868.5|5871.9|5865.9|8
1642096040000|2022-01-13 17:47:20|5870.4|5864.4|5870.9|5864.9|5870.9|5864.9|5870.4|5864.4|40
1642096050000|2022-01-13 17:47:30|||||||||1
1642096060000|2022-01-13 17:47:40|5871.1|5865.1|5872.6|5866.6|5872.9|5866.9|5871.1|5865.1|5
1642096070000|2022-01-13 17:47:50|5873.9|5867.9|5872.6|5866.6|5873.9|5867.9|5872.6|5866.6|3
1642096080000|2022-01-13 17:48:00|5871.9|5865.9|5871.4|5865.4|5871.9|5865.9|5871.4|5865.4|2
1642096090000|2022-01-13 17:48:10|5871.6|5865.6|5871.9|5865.9|5871.9|5865.9|5871.4|5865.4|1
1642096100000|2022-01-13 17:48:20|5871.4|5865.4|5873.1|5867.1|5873.1|5867.1|5871.4|5865.4|11
1642096110000|2022-01-13 17:48:30|||||||||1
1642096120000|2022-01-13 17:48:40|5873.6|5867.6|5873.6|5867.6|5873.6|5867.6|5873.2|5867.2|4
1642096130000|2022-01-13 17:48:50|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|6
1642096140000|2022-01-13 17:49:00|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|31
1642096150000|2022-01-13 17:49:10|5873.2|5867.2|5874.9|5868.9|5874.9|5868.9|5873.1|5867.1|6
1642096160000|2022-01-13 17:49:20|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|5873.9|5867.9|2
1642096170000|2022-01-13 17:49:30|5874.9|5868.9|5874.6|5868.6|5874.9|5868.9|5874.6|5868.6|5
1642096180000|2022-01-13 17:49:40|||||||||1
1642096190000|2022-01-13 17:49:50|5874.9|5868.9|5874.9|5868.9|5875.4|5869.4|5874.9|5868.9|3
1642096200000|2022-01-13 17:50:00|5875.1|5869.1|5875.4|5869.4|5875.4|5869.4|5875.1|5869.1|1
1642096210000|2022-01-13 17:50:10|5874.9|5868.9|5874.1|5868.1|5874.9|5868.9|5874.1|5868.1|2
1642096220000|2022-01-13 17:50:20|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|5874.1|5868.1|2
1642096230000|2022-01-13 17:50:30|5874.2|5868.2|5874.1|5868.1|5874.2|5868.2|5874.1|5868.1|0
1642096240000|2022-01-13 17:50:40|||||||||7
1642096260000|2022-01-13 17:51:00|||||||||5
1642096270000|2022-01-13 17:51:10|||||||||2
1642096280000|2022-01-13 17:51:20|||||||||3
1642096290000|2022-01-13 17:51:30|||||||||5
1642096300000|2022-01-13 17:51:40|||||||||1
1642096310000|2022-01-13 17:51:50|||||||||1
1642096320000|2022-01-13 17:52:00|||||||||3
1642096330000|2022-01-13 17:52:10|||||||||2
1642096340000|2022-01-13 17:52:20|||||||||1
1642096350000|2022-01-13 17:52:30|5873.7|5867.7|5873.3|5867.3|5873.7|5867.7|5873.3|5867.3|18
1642096360000|2022-01-13 17:52:40|5874.2|5868.2|5873.8|5867.8|5874.2|5868.2|5873.8|5867.8|7
1642096370000|2022-01-13 17:52:50|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5873.8|5867.8|5
1642096380000|2022-01-13 17:53:00|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|9
1642096390000|2022-01-13 17:53:10|5874.2|5868.2|5875.7|5869.7|5877.2|5871.2|5874.2|5868.2|34
1642096400000|2022-01-13 17:53:20|5875.3|5869.3|5875.2|5869.2|5875.3|5869.3|5875.2|5869.2|0
1642096410000|2022-01-13 17:53:30|5874.7|5868.7|5874.2|5868.2|5874.7|5868.7|5874.2|5868.2|2
1642096420000|2022-01-13 17:53:40|||||||||1
1642096430000|2022-01-13 17:53:50|5873.3|5867.3|5874.2|5868.2|5874.2|5868.2|5873.3|5867.3|3
1642096440000|2022-01-13 17:54:00|5873.8|5867.8|5874.2|5868.2|5874.2|5868.2|5873.3|5867.3|9
1642096450000|2022-01-13 17:54:10|5873.8|5867.8|5873.3|5867.3|5873.8|5867.8|5873.3|5867.3|2
1642096460000|2022-01-13 17:54:20|||||||||14
1642096470000|2022-01-13 17:54:30|5873.2|5867.2|5872.3|5866.3|5873.2|5867.2|5872.3|5866.3|12
1642096480000|2022-01-13 17:54:40|5872.1|5866.1|5872.5|5866.5|5872.5|5866.5|5872.1|5866.1|101
1642096500000|2022-01-13 17:55:00|5871.6|5865.6|5873.5|5867.5|5873.5|5867.5|5871.6|5865.6|19
1642096510000|2022-01-13 17:55:10|5873.3|5867.3|5871.6|5865.6|5873.3|5867.3|5871.6|5865.6|30
1642096520000|2022-01-13 17:55:20|5871.3|5865.3|5870.8|5864.8|5871.3|5865.3|5870.6|5864.6|100
1642096530000|2022-01-13 17:55:30|||||||||11
1642096540000|2022-01-13 17:55:40|5871.8|5865.8|5871.3|5865.3|5871.8|5865.8|5871.3|5865.3|2
1642096550000|2022-01-13 17:55:50|5870.2|5864.2|5869.9|5863.9|5870.2|5864.2|5869.9|5863.9|86
1642096560000|2022-01-13 17:56:00|||||||||14
1642096570000|2022-01-13 17:56:10|||||||||19
1642096580000|2022-01-13 17:56:20|5868.8|5862.8|5868.4|5862.4|5868.8|5862.8|5867.9|5861.9|6
1642096590000|2022-01-13 17:56:30|5868.1|5862.1|5868.4|5862.4|5868.9|5862.9|5867.9|5861.9|14
1642096610000|2022-01-13 17:56:50|5869.5|5863.5|5869.8|5863.8|5869.8|5863.8|5869.3|5863.3|141
1642096620000|2022-01-13 17:57:00|5868.9|5862.9|5867.9|5861.9|5868.9|5862.9|5867.9|5861.9|3
1642096630000|2022-01-13 17:57:10|5868.4|5862.4|5869.8|5863.8|5869.8|5863.8|5868.4|5862.4|8
1642096650000|2022-01-13 17:57:30|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|30
1642096660000|2022-01-13 17:57:40|5869.8|5863.8|5868.8|5862.8|5869.8|5863.8|5868.8|5862.8|4
1642096670000|2022-01-13 17:57:50|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|3
1642096680000|2022-01-13 17:58:00|5868.3|5862.3|5867.9|5861.9|5868.3|5862.3|5867.9|5861.9|8
1642096690000|2022-01-13 17:58:10|5868.4|5862.4|5867.2|5861.2|5868.8|5862.8|5866.9|5860.9|39
1642096700000|2022-01-13 17:58:20|||||||||2
1642096710000|2022-01-13 17:58:30|5866.2|5860.2|5866.1|5860.1|5866.2|5860.2|5866.1|5860.1|12
1642096720000|2022-01-13 17:58:40|5866.2|5860.2|5866.1|5860.1|5866.2|5860.2|5866.1|5860.1|16
1642096730000|2022-01-13 17:58:50|5865.2|5859.2|5864|5858|5865.2|5859.2|5864|5858|273
1642096740000|2022-01-13 17:59:00|5864.3|5858.3|5864.6|5858.6|5864.6|5858.6|5864|5858|11
1642096750000|2022-01-13 17:59:10|5864.2|5858.2|5866.7|5860.7|5867.1|5861.1|5863.1|5857.1|32
1642096760000|2022-01-13 17:59:20|5866.3|5860.3|5868.1|5862.1|5868.1|5862.1|5866.3|5860.3|11
1642096770000|2022-01-13 17:59:30|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|1
1642096780000|2022-01-13 17:59:40|5868.7|5862.7|5870.2|5864.2|5870.2|5864.2|5868.7|5862.7|49
1642096790000|2022-01-13 17:59:50|5870.1|5864.1|5868.1|5862.1|5870.1|5864.1|5868.1|5862.1|3
1642096800000|2022-01-13 18:00:00|5867.7|5861.7|5867.7|5861.7|5868.1|5862.1|5867.7|5861.7|2
1642096810000|2022-01-13 18:00:10|5867.6|5861.6|5868.1|5862.1|5868.1|5862.1|5867.6|5861.6|1
1642096820000|2022-01-13 18:00:20|5867.6|5861.6|5867.1|5861.1|5867.6|5861.6|5867.1|5861.1|29
1642096830000|2022-01-13 18:00:30|5867.2|5861.2|5867.3|5861.3|5867.3|5861.3|5867.2|5861.2|33
1642096840000|2022-01-13 18:00:40|5867.8|5861.8|5865.8|5859.8|5867.8|5861.8|5865.8|5859.8|8
1642096850000|2022-01-13 18:00:50|5865.5|5859.5|5865.5|5859.5|5865.8|5859.8|5865.5|5859.5|0
1642096860000|2022-01-13 18:01:00|5864.8|5858.8|5864.8|5858.8|5865.3|5859.3|5864.8|5858.8|2
1642096870000|2022-01-13 18:01:10|5864.5|5858.5|5865|5859|5865.3|5859.3|5864.3|5858.3|23
1642096880000|2022-01-13 18:01:20|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|1
1642096890000|2022-01-13 18:01:30|5864.5|5858.5|5862.8|5856.8|5864.5|5858.5|5862.3|5856.3|77
1642096910000|2022-01-13 18:01:50|||||||||5
1642096920000|2022-01-13 18:02:00|5862.5|5856.5|5862|5856|5862.5|5856.5|5861.5|5855.5|7
1642096930000|2022-01-13 18:02:10|||||||||1
1642096940000|2022-01-13 18:02:20|5862.3|5856.3|5862|5856|5862.3|5856.3|5862|5856|4
1642096950000|2022-01-13 18:02:30|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|12
1642096960000|2022-01-13 18:02:40|5864.3|5858.3|5863.8|5857.8|5864.3|5858.3|5863.3|5857.3|9
1642096970000|2022-01-13 18:02:50|5864.3|5858.3|5864.8|5858.8|5865.3|5859.3|5864.3|5858.3|5
1642096980000|2022-01-13 18:03:00|5865.2|5859.2|5865.8|5859.8|5866.8|5860.8|5865.2|5859.2|9
1642096990000|2022-01-13 18:03:10|||||||||20
1642097000000|2022-01-13 18:03:20|5864.8|5858.8|5865.3|5859.3|5865.3|5859.3|5864|5858|12
1642097010000|2022-01-13 18:03:30|5864.5|5858.5|5865.3|5859.3|5865.3|5859.3|5864.5|5858.5|19
1642097020000|2022-01-13 18:03:40|5865.1|5859.1|5863.8|5857.8|5865.3|5859.3|5863.8|5857.8|17
1642097030000|2022-01-13 18:03:50|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5
1642097040000|2022-01-13 18:04:00|5864.8|5858.8|5865.3|5859.3|5865.3|5859.3|5864.8|5858.8|18
1642097050000|2022-01-13 18:04:10|||||||||1
1642097060000|2022-01-13 18:04:20|5865.7|5859.7|5865.3|5859.3|5865.8|5859.8|5865.3|5859.3|6
1642097070000|2022-01-13 18:04:30|5865.2|5859.2|5865.3|5859.3|5865.3|5859.3|5865.2|5859.2|4
1642097090000|2022-01-13 18:04:50|||||||||1
1642097100000|2022-01-13 18:05:00|||||||||8
1642097110000|2022-01-13 18:05:10|5865.2|5859.2|5864.3|5858.3|5865.3|5859.3|5863.3|5857.3|36
1642097120000|2022-01-13 18:05:20|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|14
1642097130000|2022-01-13 18:05:30|||||||||11
1642097140000|2022-01-13 18:05:40|||||||||5
1642097150000|2022-01-13 18:05:50|5862.5|5856.5|5862.3|5856.3|5862.8|5856.8|5861.3|5855.3|28
1642097160000|2022-01-13 18:06:00|5862|5856|5864.8|5858.8|5864.8|5858.8|5862|5856|27
1642097170000|2022-01-13 18:06:10|||||||||8
1642097180000|2022-01-13 18:06:20|||||||||20
1642097190000|2022-01-13 18:06:30|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5864.8|5858.8|12
1642097200000|2022-01-13 18:06:40|5865|5859|5865.3|5859.3|5865.3|5859.3|5864.8|5858.8|2
1642097210000|2022-01-13 18:06:50|5868.3|5862.3|5868.8|5862.8|5868.8|5862.8|5868.3|5862.3|11
1642097220000|2022-01-13 18:07:00|5869.2|5863.2|5869.3|5863.3|5869.3|5863.3|5869.2|5863.2|2
1642097230000|2022-01-13 18:07:10|5870.3|5864.3|5870.8|5864.8|5870.8|5864.8|5870.3|5864.3|10
1642097240000|2022-01-13 18:07:20|5870.3|5864.3|5870.8|5864.8|5870.8|5864.8|5870.3|5864.3|2
1642097250000|2022-01-13 18:07:30|5870.5|5864.5|5868.8|5862.8|5870.5|5864.5|5868.8|5862.8|5
1642097260000|2022-01-13 18:07:40|||||||||32
1642097280000|2022-01-13 18:08:00|5868.7|5862.7|5868.8|5862.8|5868.8|5862.8|5868.7|5862.7|8
1642097290000|2022-01-13 18:08:10|5868.5|5862.5|5868.8|5862.8|5868.8|5862.8|5868.5|5862.5|0
1642097300000|2022-01-13 18:08:20|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|7
1642097310000|2022-01-13 18:08:30|5868.8|5862.8|5868.3|5862.3|5868.8|5862.8|5868.3|5862.3|4
1642097320000|2022-01-13 18:08:40|5867.8|5861.8|5869.2|5863.2|5869.2|5863.2|5867.8|5861.8|2
1642097330000|2022-01-13 18:08:50|||||||||7
1642097350000|2022-01-13 18:09:10|5868.3|5862.3|5866.7|5860.7|5868.3|5862.3|5866.7|5860.7|12
1642097360000|2022-01-13 18:09:20|5867.1|5861.1|5866.3|5860.3|5867.1|5861.1|5866.3|5860.3|4
1642097380000|2022-01-13 18:09:40|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|12
1642097390000|2022-01-13 18:09:50|||||||||1
1642097410000|2022-01-13 18:10:10|5865|5859|5864.8|5858.8|5865|5859|5864|5858|8
1642097430000|2022-01-13 18:10:30|5864.3|5858.3|5863.3|5857.3|5864.3|5858.3|5863.3|5857.3|2
1642097440000|2022-01-13 18:10:40|5862.8|5856.8|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|1
1642097450000|2022-01-13 18:10:50|||||||||1
1642097460000|2022-01-13 18:11:00|||||||||1
1642097480000|2022-01-13 18:11:20|5862.8|5856.8|5861.8|5855.8|5863.3|5857.3|5861.8|5855.8|15
1642097500000|2022-01-13 18:11:40|5862|5856|5861.8|5855.8|5862.3|5856.3|5861.8|5855.8|2
1642097510000|2022-01-13 18:11:50|5861.5|5855.5|5861.8|5855.8|5861.8|5855.8|5861.5|5855.5|6
1642097520000|2022-01-13 18:12:00|5862.2|5856.2|5862|5856|5862.3|5856.3|5861.3|5855.3|7
1642097530000|2022-01-13 18:12:10|5861.8|5855.8|5862.3|5856.3|5862.3|5856.3|5861.8|5855.8|6
1642097540000|2022-01-13 18:12:20|||||||||1
1642097550000|2022-01-13 18:12:30|5863.3|5857.3|5862.8|5856.8|5863.3|5857.3|5862.8|5856.8|10
1642097560000|2022-01-13 18:12:40|5863.2|5857.2|5864.3|5858.3|5864.7|5858.7|5863.2|5857.2|17
1642097580000|2022-01-13 18:13:00|5864.2|5858.2|5862.8|5856.8|5864.2|5858.2|5862.8|5856.8|19
1642097590000|2022-01-13 18:13:10|5863.2|5857.2|5864|5858|5864.3|5858.3|5863.2|5857.2|8
1642097600000|2022-01-13 18:13:20|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5
1642097610000|2022-01-13 18:13:30|5864|5858|5864|5858|5864|5858|5864|5858|2
1642097620000|2022-01-13 18:13:40|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|6
1642097630000|2022-01-13 18:13:50|5864.2|5858.2|5864.3|5858.3|5864.8|5858.8|5864.2|5858.2|3
1642097640000|2022-01-13 18:14:00|5864|5858|5864|5858|5864|5858|5864|5858|3
1642097650000|2022-01-13 18:14:10|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|1
1642097660000|2022-01-13 18:14:20|5863.8|5857.8|5862.3|5856.3|5863.8|5857.8|5862.3|5856.3|15
1642097670000|2022-01-13 18:14:30|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|2
1642097680000|2022-01-13 18:14:40|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1642097690000|2022-01-13 18:14:50|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|7
1642097700000|2022-01-13 18:15:00|5862.7|5856.7|5863.8|5857.8|5863.8|5857.8|5862.7|5856.7|18
1642097710000|2022-01-13 18:15:10|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863|5857|12
1642097720000|2022-01-13 18:15:20|5863.5|5857.5|5864|5858|5864.3|5858.3|5863.5|5857.5|5
1642097730000|2022-01-13 18:15:30|5863.3|5857.3|5863|5857|5863.3|5857.3|5862.6|5856.6|6
1642097740000|2022-01-13 18:15:40|5863.5|5857.5|5863|5857|5863.5|5857.5|5863|5857|4
1642097750000|2022-01-13 18:15:50|5862.5|5856.5|5862.5|5856.5|5863|5857|5862.5|5856.5|1
1642097760000|2022-01-13 18:16:00|5862.8|5856.8|5863.3|5857.3|5863.3|5857.3|5862.8|5856.8|2
1642097770000|2022-01-13 18:16:10|5863|5857|5863.3|5857.3|5863.3|5857.3|5863|5857|1
1642097780000|2022-01-13 18:16:20|5863|5857|5863|5857|5863|5857|5863|5857|3
1642097800000|2022-01-13 18:16:40|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|1
1642097810000|2022-01-13 18:16:50|5863.2|5857.2|5864.5|5858.5|5865.8|5859.8|5862.8|5856.8|3
1642097820000|2022-01-13 18:17:00|5864.3|5858.3|5864.8|5858.8|5868.2|5862.2|5864.3|5858.3|23
1642097830000|2022-01-13 18:17:10|5865|5859|5865.8|5859.8|5865.8|5859.8|5864.3|5858.3|5
1642097850000|2022-01-13 18:17:30|||||||||2
1642097860000|2022-01-13 18:17:40|5865.5|5859.5|5863|5857|5865.5|5859.5|5863|5857|14
1642097870000|2022-01-13 18:17:50|5863.8|5857.8|5864.3|5858.3|5864.3|5858.3|5863.8|5857.8|1
1642097880000|2022-01-13 18:18:00|5863.8|5857.8|5864.5|5858.5|5864.5|5858.5|5863.8|5857.8|10
1642097890000|2022-01-13 18:18:10|5864.3|5858.3|5864|5858|5864.3|5858.3|5864|5858|9
1642097900000|2022-01-13 18:18:20|5863.8|5857.8|5865.5|5859.5|5865.5|5859.5|5863.8|5857.8|16
1642097910000|2022-01-13 18:18:30|||||||||2
1642097920000|2022-01-13 18:18:40|5864|5858|5864|5858|5864|5858|5864|5858|5
1642097930000|2022-01-13 18:18:50|||||||||1
1642097940000|2022-01-13 18:19:00|5863.6|5857.6|5863|5857|5863.6|5857.6|5863|5857|2
1642097950000|2022-01-13 18:19:10|5863.3|5857.3|5865.3|5859.3|5866.3|5860.3|5863.3|5857.3|19
1642097960000|2022-01-13 18:19:20|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|1
1642097970000|2022-01-13 18:19:30|5865.3|5859.3|5864|5858|5865.3|5859.3|5864|5858|2
1642097980000|2022-01-13 18:19:40|5863.6|5857.6|5864.3|5858.3|5864.3|5858.3|5863.6|5857.6|1
1642097990000|2022-01-13 18:19:50|||||||||1
1642098000000|2022-01-13 18:20:00|5865.8|5859.8|5866.7|5860.7|5866.7|5860.7|5865.8|5859.8|5
1642098010000|2022-01-13 18:20:10|5866.3|5860.3|5866|5860|5866.7|5860.7|5866|5860|9
1642098020000|2022-01-13 18:20:20|5866.3|5860.3|5864.8|5858.8|5866.3|5860.3|5864.3|5858.3|9
1642098030000|2022-01-13 18:20:30|5864.5|5858.5|5864.3|5858.3|5864.5|5858.5|5864.3|5858.3|1
1642098040000|2022-01-13 18:20:40|5864.5|5858.5|5864.3|5858.3|5866|5860|5863.6|5857.6|22
1642098050000|2022-01-13 18:20:50|5865|5859|5865|5859|5865.3|5859.3|5864.8|5858.8|7
1642098060000|2022-01-13 18:21:00|5864|5858|5863.5|5857.5|5864|5858|5863.5|5857.5|10
1642098080000|2022-01-13 18:21:20|||||||||1
1642098110000|2022-01-13 18:21:50|5862.3|5856.3|5862|5856|5862.3|5856.3|5861.6|5855.6|7
1642098120000|2022-01-13 18:22:00|5862.3|5856.3|5861.8|5855.8|5862.3|5856.3|5861.5|5855.5|2
1642098130000|2022-01-13 18:22:10|5861.3|5855.3|5861.8|5855.8|5861.8|5855.8|5861.3|5855.3|2
1642098140000|2022-01-13 18:22:20|||||||||2
1642098160000|2022-01-13 18:22:40|||||||||3
1642098170000|2022-01-13 18:22:50|5862.1|5856.1|5863.3|5857.3|5863.3|5857.3|5862.1|5856.1|11
1642098180000|2022-01-13 18:23:00|5863.8|5857.8|5864.8|5858.8|5864.8|5858.8|5863.8|5857.8|2
1642098190000|2022-01-13 18:23:10|5864.5|5858.5|5864.3|5858.3|5864.5|5858.5|5864.3|5858.3|0
1642098200000|2022-01-13 18:23:20|5864|5858|5863.3|5857.3|5864|5858|5863.3|5857.3|4
1642098210000|2022-01-13 18:23:30|5863|5857|5863|5857|5863|5857|5863|5857|4
1642098230000|2022-01-13 18:23:50|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|3
1642098240000|2022-01-13 18:24:00|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|1
1642098250000|2022-01-13 18:24:10|5861.5|5855.5|5862.8|5856.8|5862.8|5856.8|5861.3|5855.3|9
1642098260000|2022-01-13 18:24:20|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|2
1642098270000|2022-01-13 18:24:30|5861.8|5855.8|5861.3|5855.3|5861.8|5855.8|5861.3|5855.3|11
1642098280000|2022-01-13 18:24:40|5862|5856|5862.8|5856.8|5862.8|5856.8|5861.8|5855.8|9
1642098290000|2022-01-13 18:24:50|||||||||3
1642098300000|2022-01-13 18:25:00|5863.5|5857.5|5863.8|5857.8|5863.8|5857.8|5863.5|5857.5|3
1642098310000|2022-01-13 18:25:10|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5862.8|5856.8|1
1642098320000|2022-01-13 18:25:20|5864.3|5858.3|5863.8|5857.8|5864.3|5858.3|5863.3|5857.3|5
1642098330000|2022-01-13 18:25:30|5863.3|5857.3|5861.3|5855.3|5863.3|5857.3|5861.3|5855.3|5
1642098340000|2022-01-13 18:25:40|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|2
1642098370000|2022-01-13 18:26:10|5862.3|5856.3|5862.8|5856.8|5863.8|5857.8|5862.3|5856.3|6
1642098380000|2022-01-13 18:26:20|5863.3|5857.3|5862.8|5856.8|5863.3|5857.3|5862.8|5856.8|2
1642098390000|2022-01-13 18:26:30|5863.5|5857.5|5863|5857|5863.5|5857.5|5862.6|5856.6|4
1642098410000|2022-01-13 18:26:50|5862.6|5856.6|5861.8|5855.8|5862.6|5856.6|5861.3|5855.3|16
1642098420000|2022-01-13 18:27:00|5862.3|5856.3|5861.8|5855.8|5862.3|5856.3|5861.3|5855.3|12
1642098430000|2022-01-13 18:27:10|||||||||1
1642098440000|2022-01-13 18:27:20|5862|5856|5860.5|5854.5|5862|5856|5860.5|5854.5|2
1642098450000|2022-01-13 18:27:30|5860.3|5854.3|5859.3|5853.3|5860.3|5854.3|5859.3|5853.3|12
1642098470000|2022-01-13 18:27:50|||||||||1
1642098480000|2022-01-13 18:28:00|5860|5854|5859.3|5853.3|5860|5854|5859.3|5853.3|15
1642098490000|2022-01-13 18:28:10|5859|5853|5859.8|5853.8|5859.8|5853.8|5858.6|5852.6|4
1642098500000|2022-01-13 18:28:20|5859.5|5853.5|5858.8|5852.8|5859.5|5853.5|5858.8|5852.8|1
1642098520000|2022-01-13 18:28:40|||||||||1
1642098530000|2022-01-13 18:28:50|5858.5|5852.5|5859.3|5853.3|5859.8|5853.8|5858.5|5852.5|6
1642098540000|2022-01-13 18:29:00|5859.7|5853.7|5856.3|5850.3|5859.8|5853.8|5855.5|5849.5|41
1642098550000|2022-01-13 18:29:10|5856.8|5850.8|5857.3|5851.3|5857.3|5851.3|5856.8|5850.8|5
1642098560000|2022-01-13 18:29:20|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|10
1642098580000|2022-01-13 18:29:40|5859|5853|5859.8|5853.8|5859.8|5853.8|5858.8|5852.8|11
1642098590000|2022-01-13 18:29:50|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1642098600000|2022-01-13 18:30:00|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|2
1642098610000|2022-01-13 18:30:10|5859|5853|5859.8|5853.8|5859.8|5853.8|5859|5853|9
1642098620000|2022-01-13 18:30:20|5859.5|5853.5|5858.8|5852.8|5859.8|5853.8|5858.8|5852.8|1
1642098630000|2022-01-13 18:30:30|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|4
1642098640000|2022-01-13 18:30:40|||||||||6
1642098650000|2022-01-13 18:30:50|5857|5851|5857|5851|5857|5851|5857|5851|7
1642098660000|2022-01-13 18:31:00|5856.5|5850.5|5856.3|5850.3|5856.5|5850.5|5856.3|5850.3|8
1642098670000|2022-01-13 18:31:10|5856|5850|5854.3|5848.3|5856|5850|5854.3|5848.3|11
1642098680000|2022-01-13 18:31:20|5854.7|5848.7|5854.8|5848.8|5854.8|5848.8|5854.7|5848.7|8
1642098690000|2022-01-13 18:31:30|5854.3|5848.3|5855.3|5849.3|5855.3|5849.3|5854.3|5848.3|27
1642098700000|2022-01-13 18:31:40|5855.6|5849.6|5856.3|5850.3|5856.3|5850.3|5855.6|5849.6|6
1642098710000|2022-01-13 18:31:50|5856.5|5850.5|5856.3|5850.3|5857.3|5851.3|5856.3|5850.3|10
1642098720000|2022-01-13 18:32:00|5856|5850|5856|5850|5856|5850|5856|5850|5
1642098730000|2022-01-13 18:32:10|||||||||2
1642098740000|2022-01-13 18:32:20|5855.5|5849.5|5856|5850|5856.3|5850.3|5855.5|5849.5|6
1642098750000|2022-01-13 18:32:30|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|14
1642098760000|2022-01-13 18:32:40|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|7
1642098770000|2022-01-13 18:32:50|5857.3|5851.3|5856|5850|5857.5|5851.5|5854.5|5848.5|26
1642098780000|2022-01-13 18:33:00|5854.8|5848.8|5854.8|5848.8|5855.3|5849.3|5854.8|5848.8|25
1642098790000|2022-01-13 18:33:10|5855.2|5849.2|5854.3|5848.3|5855.3|5849.3|5854.3|5848.3|15
1642098800000|2022-01-13 18:33:20|5854.7|5848.7|5855.3|5849.3|5855.3|5849.3|5854.7|5848.7|7
1642098810000|2022-01-13 18:33:30|||||||||13
1642098820000|2022-01-13 18:33:40|5855|5849|5855.8|5849.8|5855.8|5849.8|5855|5849|6
1642098830000|2022-01-13 18:33:50|5856.3|5850.3|5855.8|5849.8|5856.3|5850.3|5855.8|5849.8|2
1642098840000|2022-01-13 18:34:00|5856.2|5850.2|5855|5849|5856.3|5850.3|5855|5849|7
1642098850000|2022-01-13 18:34:10|5855.8|5849.8|5857.1|5851.1|5857.1|5851.1|5855.3|5849.3|143
1642098860000|2022-01-13 18:34:20|5857.6|5851.6|5857.1|5851.1|5857.6|5851.6|5857.1|5851.1|4
1642098870000|2022-01-13 18:34:30|5857.6|5851.6|5856.7|5850.7|5857.6|5851.6|5856.7|5850.7|1
1642098890000|2022-01-13 18:34:50|5856.3|5850.3|5855.1|5849.1|5856.3|5850.3|5855.1|5849.1|4
1642098900000|2022-01-13 18:35:00|5855.8|5849.8|5856.6|5850.6|5856.6|5850.6|5855.8|5849.8|7
1642098910000|2022-01-13 18:35:10|5856.9|5850.9|5856.6|5850.6|5856.9|5850.9|5856.6|5850.6|1
1642098920000|2022-01-13 18:35:20|5857.7|5851.7|5857.6|5851.6|5858.1|5852.1|5857.6|5851.6|4
1642098930000|2022-01-13 18:35:30|5857.1|5851.1|5856.7|5850.7|5857.1|5851.1|5856.7|5850.7|0
1642098940000|2022-01-13 18:35:40|5856.3|5850.3|5856.7|5850.7|5856.7|5850.7|5856.3|5850.3|2
1642098960000|2022-01-13 18:36:00|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.1|5851.1|2
1642098970000|2022-01-13 18:36:10|5857.2|5851.2|5857.1|5851.1|5857.2|5851.2|5857.1|5851.1|1
1642098990000|2022-01-13 18:36:30|||||||||1
1642099000000|2022-01-13 18:36:40|||||||||2
1642099010000|2022-01-13 18:36:50|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|1
1642099020000|2022-01-13 18:37:00|5856.3|5850.3|5856.2|5850.2|5856.3|5850.3|5856.2|5850.2|1
1642099030000|2022-01-13 18:37:10|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|5856.7|5850.7|3
1642099040000|2022-01-13 18:37:20|5856.3|5850.3|5854.1|5848.1|5856.3|5850.3|5854.1|5848.1|7
1642099050000|2022-01-13 18:37:30|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.2|5848.2|14
1642099060000|2022-01-13 18:37:40|5854.9|5848.9|5855.6|5849.6|5855.6|5849.6|5854.9|5848.9|4
1642099070000|2022-01-13 18:37:50|5855.2|5849.2|5854.6|5848.6|5855.2|5849.2|5854.6|5848.6|5
1642099080000|2022-01-13 18:38:00|5854.2|5848.2|5856.6|5850.6|5857.1|5851.1|5854.2|5848.2|25
1642099090000|2022-01-13 18:38:10|||||||||3
1642099100000|2022-01-13 18:38:20|5856.2|5850.2|5856.7|5850.7|5856.7|5850.7|5856.2|5850.2|6
1642099110000|2022-01-13 18:38:30|||||||||1
1642099120000|2022-01-13 18:38:40|5856.3|5850.3|5855.1|5849.1|5856.3|5850.3|5855.1|5849.1|10
1642099130000|2022-01-13 18:38:50|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|5856.6|5850.6|12
1642099140000|2022-01-13 18:39:00|5856.1|5850.1|5854.7|5848.7|5856.1|5850.1|5854.7|5848.7|9
1642099150000|2022-01-13 18:39:10|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|3
1642099160000|2022-01-13 18:39:20|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|3
1642099170000|2022-01-13 18:39:30|5855.1|5849.1|5854.7|5848.7|5855.1|5849.1|5854.2|5848.2|3
1642099180000|2022-01-13 18:39:40|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|1
1642099190000|2022-01-13 18:39:50|5854.1|5848.1|5854.6|5848.6|5854.6|5848.6|5854.1|5848.1|9
1642099200000|2022-01-13 18:40:00|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.1|5848.1|3
1642099210000|2022-01-13 18:40:10|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1642099220000|2022-01-13 18:40:20|5853.4|5847.4|5853.4|5847.4|5853.6|5847.6|5852.9|5846.9|8
1642099230000|2022-01-13 18:40:30|5853.8|5847.8|5855.1|5849.1|5856.1|5850.1|5853.8|5847.8|7
1642099240000|2022-01-13 18:40:40|5855.4|5849.4|5855.1|5849.1|5855.4|5849.4|5855.1|5849.1|3
1642099250000|2022-01-13 18:40:50|5854.6|5848.6|5855.1|5849.1|5855.4|5849.4|5854.6|5848.6|13
1642099260000|2022-01-13 18:41:00|5854.6|5848.6|5855.9|5849.9|5855.9|5849.9|5854.6|5848.6|30
1642099270000|2022-01-13 18:41:10|5858.1|5852.1|5856.1|5850.1|5858.1|5852.1|5856.1|5850.1|18
1642099280000|2022-01-13 18:41:20|5855.7|5849.7|5855.6|5849.6|5855.7|5849.7|5855.6|5849.6|26
1642099300000|2022-01-13 18:41:40|5856.1|5850.1|5854.1|5848.1|5856.1|5850.1|5854.1|5848.1|9
1642099310000|2022-01-13 18:41:50|5854.4|5848.4|5854.1|5848.1|5854.6|5848.6|5854.1|5848.1|17
1642099320000|2022-01-13 18:42:00|5854.4|5848.4|5854.6|5848.6|5855.1|5849.1|5854.4|5848.4|5
1642099330000|2022-01-13 18:42:10|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|1
1642099340000|2022-01-13 18:42:20|5855.6|5849.6|5855.1|5849.1|5855.6|5849.6|5855.1|5849.1|8
1642099350000|2022-01-13 18:42:30|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|25
1642099360000|2022-01-13 18:42:40|5854.2|5848.2|5854.1|5848.1|5854.2|5848.2|5854.1|5848.1|5
1642099370000|2022-01-13 18:42:50|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|6
1642099380000|2022-01-13 18:43:00|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|5854.1|5848.1|11
1642099390000|2022-01-13 18:43:10|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|3
1642099400000|2022-01-13 18:43:20|5856.6|5850.6|5856.1|5850.1|5856.6|5850.6|5856.1|5850.1|11
1642099410000|2022-01-13 18:43:30|5856.2|5850.2|5856.6|5850.6|5856.6|5850.6|5856.2|5850.2|4
1642099420000|2022-01-13 18:43:40|5856.9|5850.9|5857.6|5851.6|5857.6|5851.6|5856.9|5850.9|4
1642099430000|2022-01-13 18:43:50|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|3
1642099440000|2022-01-13 18:44:00|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|18
1642099450000|2022-01-13 18:44:10|5858.1|5852.1|5857.6|5851.6|5858.1|5852.1|5857.6|5851.6|5
1642099460000|2022-01-13 18:44:20|5857.9|5851.9|5858.1|5852.1|5858.1|5852.1|5857.9|5851.9|4
1642099470000|2022-01-13 18:44:30|5859.1|5853.1|5859.6|5853.6|5859.6|5853.6|5858.6|5852.6|10
1642099480000|2022-01-13 18:44:40|5860.3|5854.3|5860.1|5854.1|5861.1|5855.1|5860.1|5854.1|23
1642099490000|2022-01-13 18:44:50|||||||||4
1642099500000|2022-01-13 18:45:00|5859.7|5853.7|5859.6|5853.6|5859.7|5853.7|5859.2|5853.2|6
1642099510000|2022-01-13 18:45:10|||||||||1
1642099520000|2022-01-13 18:45:20|5858.2|5852.2|5858.6|5852.6|5859.1|5853.1|5858.1|5852.1|14
1642099530000|2022-01-13 18:45:30|5858.4|5852.4|5858.7|5852.7|5859.3|5853.3|5858.2|5852.2|7
1642099540000|2022-01-13 18:45:40|||||||||1
1642099560000|2022-01-13 18:46:00|5858.3|5852.3|5858.7|5852.7|5858.7|5852.7|5858.2|5852.2|3
1642099570000|2022-01-13 18:46:10|5858.6|5852.6|5858.1|5852.1|5858.6|5852.6|5858.1|5852.1|1
1642099580000|2022-01-13 18:46:20|5857.7|5851.7|5858.1|5852.1|5858.1|5852.1|5857.6|5851.6|13
1642099590000|2022-01-13 18:46:30|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.2|5852.2|12
1642099600000|2022-01-13 18:46:40|5858.2|5852.2|5858.6|5852.6|5858.6|5852.6|5858.1|5852.1|9
1642099610000|2022-01-13 18:46:50|||||||||2
1642099620000|2022-01-13 18:47:00|5858.2|5852.2|5858.1|5852.1|5858.2|5852.2|5858.1|5852.1|4
1642099630000|2022-01-13 18:47:10|5857.3|5851.3|5858.6|5852.6|5858.6|5852.6|5857.3|5851.3|13
1642099640000|2022-01-13 18:47:20|5858.2|5852.2|5858.6|5852.6|5858.6|5852.6|5858.1|5852.1|6
1642099650000|2022-01-13 18:47:30|5858.1|5852.1|5858.6|5852.6|5858.6|5852.6|5858.1|5852.1|1
1642099670000|2022-01-13 18:47:50|5859.1|5853.1|5858.7|5852.7|5859.1|5853.1|5858.6|5852.6|8
1642099680000|2022-01-13 18:48:00|5858.1|5852.1|5859.6|5853.6|5860.1|5854.1|5858.1|5852.1|7
1642099690000|2022-01-13 18:48:10|5860.1|5854.1|5860.6|5854.6|5861.1|5855.1|5858.2|5852.2|17
1642099700000|2022-01-13 18:48:20|5861.6|5855.6|5861.6|5855.6|5862.1|5856.1|5861.6|5855.6|11
1642099710000|2022-01-13 18:48:30|5861.2|5855.2|5864.4|5858.4|5864.4|5858.4|5861.1|5855.1|19
1642099720000|2022-01-13 18:48:40|5864.8|5858.8|5865.1|5859.1|5865.6|5859.6|5864.6|5858.6|11
1642099730000|2022-01-13 18:48:50|5864.7|5858.7|5864.1|5858.1|5864.7|5858.7|5864.1|5858.1|2
1642099740000|2022-01-13 18:49:00|5865.1|5859.1|5864.1|5858.1|5865.1|5859.1|5864.1|5858.1|4
1642099750000|2022-01-13 18:49:10|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5
1642099760000|2022-01-13 18:49:20|5864.1|5858.1|5864.1|5858.1|5864.2|5858.2|5862.7|5856.7|5
1642099770000|2022-01-13 18:49:30|||||||||1
1642099780000|2022-01-13 18:49:40|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|2
1642099790000|2022-01-13 18:49:50|5863.6|5857.6|5863.7|5857.7|5864.1|5858.1|5863.6|5857.6|3
1642099800000|2022-01-13 18:50:00|5863.2|5857.2|5863.6|5857.6|5863.6|5857.6|5861.7|5855.7|18
1642099810000|2022-01-13 18:50:10|5863.1|5857.1|5863.6|5857.6|5863.6|5857.6|5863.1|5857.1|8
1642099820000|2022-01-13 18:50:20|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5862.7|5856.7|4
1642099840000|2022-01-13 18:50:40|5861.6|5855.6|5861.1|5855.1|5861.6|5855.6|5861.1|5855.1|3
1642099850000|2022-01-13 18:50:50|5862.1|5856.1|5861.6|5855.6|5862.1|5856.1|5861.6|5855.6|2
1642099860000|2022-01-13 18:51:00|5862.1|5856.1|5861.1|5855.1|5862.1|5856.1|5861.1|5855.1|20
1642099870000|2022-01-13 18:51:10|5861.2|5855.2|5861.6|5855.6|5861.6|5855.6|5861.2|5855.2|5
1642099880000|2022-01-13 18:51:20|5861.4|5855.4|5861.1|5855.1|5861.6|5855.6|5860.9|5854.9|6
1642099890000|2022-01-13 18:51:30|||||||||2
1642099900000|2022-01-13 18:51:40|5862.1|5856.1|5861.6|5855.6|5862.1|5856.1|5861.6|5855.6|6
1642099910000|2022-01-13 18:51:50|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|0
1642099920000|2022-01-13 18:52:00|5862.1|5856.1|5861.6|5855.6|5862.1|5856.1|5861.6|5855.6|6
1642099930000|2022-01-13 18:52:10|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5860.9|5854.9|1
1642099940000|2022-01-13 18:52:20|5861.1|5855.1|5861.4|5855.4|5861.4|5855.4|5861.1|5855.1|3
1642099950000|2022-01-13 18:52:30|5860.9|5854.9|5861.6|5855.6|5861.6|5855.6|5860.9|5854.9|3
1642099960000|2022-01-13 18:52:40|5861.4|5855.4|5861.6|5855.6|5861.6|5855.6|5861.4|5855.4|1
1642099970000|2022-01-13 18:52:50|5861.1|5855.1|5860.1|5854.1|5861.1|5855.1|5859.1|5853.1|19
1642099980000|2022-01-13 18:53:00|5860.6|5854.6|5860.7|5854.7|5860.9|5854.9|5860.6|5854.6|7
1642099990000|2022-01-13 18:53:10|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|1
1642100000000|2022-01-13 18:53:20|||||||||1
1642100010000|2022-01-13 18:53:30|||||||||1
1642100030000|2022-01-13 18:53:50|5861.1|5855.1|5861.2|5855.2|5861.6|5855.6|5861.1|5855.1|5
1642100040000|2022-01-13 18:54:00|5861.1|5855.1|5860.4|5854.4|5861.6|5855.6|5859.1|5853.1|33
1642100050000|2022-01-13 18:54:10|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|3
1642100060000|2022-01-13 18:54:20|5860.1|5854.1|5859.1|5853.1|5860.1|5854.1|5859.1|5853.1|4
1642100070000|2022-01-13 18:54:30|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.1|5853.1|1
1642100080000|2022-01-13 18:54:40|5859.1|5853.1|5861.1|5855.1|5861.2|5855.2|5859.1|5853.1|12
1642100090000|2022-01-13 18:54:50|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|11
1642100100000|2022-01-13 18:55:00|5859.1|5853.1|5859.6|5853.6|5860.6|5854.6|5859.1|5853.1|12
1642100110000|2022-01-13 18:55:10|5859.4|5853.4|5859.7|5853.7|5859.7|5853.7|5859.4|5853.4|6
1642100120000|2022-01-13 18:55:20|5860.1|5854.1|5859.6|5853.6|5860.1|5854.1|5859.6|5853.6|4
1642100130000|2022-01-13 18:55:30|5859.7|5853.7|5859.6|5853.6|5860.2|5854.2|5859.6|5853.6|0
1642100140000|2022-01-13 18:55:40|5859.2|5853.2|5860.1|5854.1|5860.1|5854.1|5859.2|5853.2|1
1642100150000|2022-01-13 18:55:50|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|8
1642100160000|2022-01-13 18:56:00|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|4
1642100170000|2022-01-13 18:56:10|||||||||1
1642100180000|2022-01-13 18:56:20|5859.7|5853.7|5859.6|5853.6|5859.7|5853.7|5859.6|5853.6|4
1642100190000|2022-01-13 18:56:30|5859.7|5853.7|5860.1|5854.1|5860.1|5854.1|5859.6|5853.6|1
1642100200000|2022-01-13 18:56:40|5859.6|5853.6|5859.8|5853.8|5860.4|5854.4|5859.6|5853.6|5
1642100210000|2022-01-13 18:56:50|5859.1|5853.1|5859.3|5853.3|5859.3|5853.3|5859.1|5853.1|3
1642100220000|2022-01-13 18:57:00|5859.8|5853.8|5859.3|5853.3|5859.8|5853.8|5859.3|5853.3|2
1642100230000|2022-01-13 18:57:10|5858.8|5852.8|5859.8|5853.8|5859.8|5853.8|5858.8|5852.8|12
1642100240000|2022-01-13 18:57:20|5859.9|5853.9|5859.8|5853.8|5860.8|5854.8|5859.8|5853.8|17
1642100250000|2022-01-13 18:57:30|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|4
1642100260000|2022-01-13 18:57:40|5859.1|5853.1|5859.3|5853.3|5859.3|5853.3|5859.1|5853.1|0
1642100270000|2022-01-13 18:57:50|||||||||1
1642100280000|2022-01-13 18:58:00|||||||||2
1642100290000|2022-01-13 18:58:10|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|1
1642100300000|2022-01-13 18:58:20|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|1
1642100320000|2022-01-13 18:58:40|||||||||1
1642100330000|2022-01-13 18:58:50|5859.8|5853.8|5858.8|5852.8|5859.8|5853.8|5858.8|5852.8|8
1642100340000|2022-01-13 18:59:00|5858.1|5852.1|5859.9|5853.9|5859.9|5853.9|5856.8|5850.8|34
1642100370000|2022-01-13 18:59:30|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|15
1642100380000|2022-01-13 18:59:40|5858.8|5852.8|5858.3|5852.3|5859.3|5853.3|5858.3|5852.3|7
1642100390000|2022-01-13 18:59:50|5857.8|5851.8|5858.3|5852.3|5858.3|5852.3|5857.8|5851.8|19
1642100400000|2022-01-13 19:00:00|5857.8|5851.8|5857.3|5851.3|5858.8|5852.8|5857.3|5851.3|4
1642100410000|2022-01-13 19:00:10|5857.4|5851.4|5858.3|5852.3|5858.3|5852.3|5857.4|5851.4|8
1642100420000|2022-01-13 19:00:20|5857.9|5851.9|5857.3|5851.3|5857.9|5851.9|5856.8|5850.8|8
1642100430000|2022-01-13 19:00:30|5857.8|5851.8|5856.8|5850.8|5857.8|5851.8|5856.8|5850.8|3
1642100440000|2022-01-13 19:00:40|5857.1|5851.1|5857|5851|5857.5|5851.5|5856.9|5850.9|164
1642100450000|2022-01-13 19:00:50|5856.9|5850.9|5857|5851|5857.1|5851.1|5856.5|5850.5|2
1642100460000|2022-01-13 19:01:00|5857.4|5851.4|5857.9|5851.9|5857.9|5851.9|5856.5|5850.5|53
1642100470000|2022-01-13 19:01:10|||||||||12
1642100480000|2022-01-13 19:01:20|5857.5|5851.5|5857.9|5851.9|5857.9|5851.9|5857.5|5851.5|3
1642100490000|2022-01-13 19:01:30|5857.5|5851.5|5857.9|5851.9|5857.9|5851.9|5857.5|5851.5|4
1642100500000|2022-01-13 19:01:40|5857.5|5851.5|5857.5|5851.5|5857.9|5851.9|5857.5|5851.5|2
1642100510000|2022-01-13 19:01:50|5857.9|5851.9|5857.5|5851.5|5858|5852|5857.5|5851.5|6
1642100520000|2022-01-13 19:02:00|5857.6|5851.6|5856.5|5850.5|5857.9|5851.9|5856.5|5850.5|7
1642100530000|2022-01-13 19:02:10|5856.4|5850.4|5856.5|5850.5|5856.5|5850.5|5856.4|5850.4|2
1642100540000|2022-01-13 19:02:20|5856.9|5850.9|5857|5851|5857|5851|5856.9|5850.9|3
1642100550000|2022-01-13 19:02:30|5857.4|5851.4|5856.5|5850.5|5857.5|5851.5|5856.5|5850.5|5
1642100560000|2022-01-13 19:02:40|5857|5851|5857.1|5851.1|5857.1|5851.1|5857|5851|4
1642100570000|2022-01-13 19:02:50|5856.6|5850.6|5856.5|5850.5|5857|5851|5856.5|5850.5|9
1642100580000|2022-01-13 19:03:00|5857.5|5851.5|5856.5|5850.5|5857.5|5851.5|5856.5|5850.5|5
1642100590000|2022-01-13 19:03:10|5856.6|5850.6|5857|5851|5857|5851|5856.6|5850.6|11
1642100600000|2022-01-13 19:03:20|5857.4|5851.4|5857.5|5851.5|5857.5|5851.5|5857.4|5851.4|0
1642100610000|2022-01-13 19:03:30|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|15
1642100630000|2022-01-13 19:03:50|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|18
1642100640000|2022-01-13 19:04:00|||||||||10
1642100650000|2022-01-13 19:04:10|5860.6|5854.6|5861.5|5855.5|5862.5|5856.5|5860.6|5854.6|8
1642100660000|2022-01-13 19:04:20|5862.5|5856.5|5863.5|5857.5|5863.5|5857.5|5862.5|5856.5|27
1642100670000|2022-01-13 19:04:30|5862.5|5856.5|5862|5856|5862.5|5856.5|5862|5856|2
1642100680000|2022-01-13 19:04:40|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|1
1642100690000|2022-01-13 19:04:50|||||||||12
1642100700000|2022-01-13 19:05:00|5859.5|5853.5|5859.6|5853.6|5861.5|5855.5|5859.5|5853.5|9
1642100710000|2022-01-13 19:05:10|5860.1|5854.1|5859.6|5853.6|5861.6|5855.6|5859.6|5853.6|12
1642100720000|2022-01-13 19:05:20|5859.1|5853.1|5857.6|5851.6|5859.1|5853.1|5857.6|5851.6|5
1642100730000|2022-01-13 19:05:30|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|8
1642100740000|2022-01-13 19:05:40|5856.4|5850.4|5856.1|5850.1|5856.5|5850.5|5855.6|5849.6|16
1642100750000|2022-01-13 19:05:50|5856.5|5850.5|5855.6|5849.6|5856.5|5850.5|5855.6|5849.6|16
1642100760000|2022-01-13 19:06:00|5856.1|5850.1|5856.1|5850.1|5857.4|5851.4|5855.6|5849.6|16
1642100770000|2022-01-13 19:06:10|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|1
1642100790000|2022-01-13 19:06:30|5856.5|5850.5|5856.1|5850.1|5856.6|5850.6|5856.1|5850.1|12
1642100800000|2022-01-13 19:06:40|||||||||1
1642100810000|2022-01-13 19:06:50|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|3
1642100820000|2022-01-13 19:07:00|||||||||12
1642100830000|2022-01-13 19:07:10|||||||||5
1642100840000|2022-01-13 19:07:20|||||||||12
1642100860000|2022-01-13 19:07:40|5854|5848|5854|5848|5854|5848|5854|5848|6
1642100870000|2022-01-13 19:07:50|5852.5|5846.5|5853.9|5847.9|5853.9|5847.9|5852.4|5846.4|5
1642100880000|2022-01-13 19:08:00|5853.5|5847.5|5852.5|5846.5|5853.9|5847.9|5852.5|5846.5|12
1642100890000|2022-01-13 19:08:10|5851.4|5845.4|5853.1|5847.1|5853.1|5847.1|5851.4|5845.4|14
1642100900000|2022-01-13 19:08:20|5853.5|5847.5|5854|5848|5854|5848|5853.5|5847.5|2
1642100910000|2022-01-13 19:08:30|5854.3|5848.3|5857.1|5851.1|5857.1|5851.1|5854.3|5848.3|26
1642100920000|2022-01-13 19:08:40|5857.5|5851.5|5857|5851|5858|5852|5857|5851|9
1642100930000|2022-01-13 19:08:50|5856.9|5850.9|5857|5851|5857|5851|5856.9|5850.9|11
1642100940000|2022-01-13 19:09:00|5856|5850|5857|5851|5857.5|5851.5|5856|5850|20
1642100950000|2022-01-13 19:09:10|5857.5|5851.5|5857.9|5851.9|5858|5852|5857.5|5851.5|13
1642100960000|2022-01-13 19:09:20|5858|5852|5858.1|5852.1|5858.1|5852.1|5858|5852|9
1642100970000|2022-01-13 19:09:30|5858|5852|5859|5853|5859|5853|5858|5852|9
1642100980000|2022-01-13 19:09:40|5859.4|5853.4|5860.1|5854.1|5860.1|5854.1|5859.4|5853.4|22
1642100990000|2022-01-13 19:09:50|5860|5854|5860.9|5854.9|5860.9|5854.9|5860|5854|4
1642101000000|2022-01-13 19:10:00|5860.5|5854.5|5861.9|5855.9|5862|5856|5860.5|5854.5|13
1642101010000|2022-01-13 19:10:10|5862|5856|5861.4|5855.4|5862|5856|5860.5|5854.5|9
1642101020000|2022-01-13 19:10:20|5860.5|5854.5|5858.5|5852.5|5860.5|5854.5|5858.5|5852.5|24
1642101030000|2022-01-13 19:10:30|5859.6|5853.6|5861.1|5855.1|5861.5|5855.5|5859.6|5853.6|26
1642101040000|2022-01-13 19:10:40|5861|5855|5858.5|5852.5|5861.5|5855.5|5857.5|5851.5|67
1642101050000|2022-01-13 19:10:50|5858.1|5852.1|5855.6|5849.6|5858.1|5852.1|5855.6|5849.6|12
1642101060000|2022-01-13 19:11:00|5856.5|5850.5|5856.5|5850.5|5857.1|5851.1|5856.1|5850.1|6
1642101070000|2022-01-13 19:11:10|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5855.5|5849.5|16
1642101080000|2022-01-13 19:11:20|5856|5850|5856.1|5850.1|5856.5|5850.5|5856|5850|2
1642101090000|2022-01-13 19:11:30|5856.5|5850.5|5856.1|5850.1|5856.5|5850.5|5856.1|5850.1|3
1642101100000|2022-01-13 19:11:40|5855.5|5849.5|5855.9|5849.9|5856.1|5850.1|5855.5|5849.5|3
1642101110000|2022-01-13 19:11:50|5855.5|5849.5|5855.5|5849.5|5856.1|5850.1|5855.5|5849.5|6
1642101120000|2022-01-13 19:12:00|||||||||6
1642101130000|2022-01-13 19:12:10|||||||||12
1642101140000|2022-01-13 19:12:20|5854.5|5848.5|5852.4|5846.4|5854.5|5848.5|5852.4|5846.4|184
1642101150000|2022-01-13 19:12:30|5853.5|5847.5|5853.8|5847.8|5854.3|5848.3|5853.5|5847.5|16
1642101160000|2022-01-13 19:12:40|5853.6|5847.6|5853.3|5847.3|5853.8|5847.8|5851.8|5845.8|136
1642101170000|2022-01-13 19:12:50|5853.6|5847.6|5852.9|5846.9|5853.6|5847.6|5852.9|5846.9|90
1642101180000|2022-01-13 19:13:00|5854.4|5848.4|5853.8|5847.8|5854.4|5848.4|5851.9|5845.9|38
1642101190000|2022-01-13 19:13:10|5853.4|5847.4|5854.7|5848.7|5854.7|5848.7|5852.1|5846.1|23
1642101200000|2022-01-13 19:13:20|5854.8|5848.8|5854.7|5848.7|5855.7|5849.7|5854.7|5848.7|11
1642101210000|2022-01-13 19:13:30|5854.2|5848.2|5853.7|5847.7|5854.4|5848.4|5852.3|5846.3|13
1642101220000|2022-01-13 19:13:40|5853.2|5847.2|5853.1|5847.1|5854.1|5848.1|5853.1|5847.1|11
1642101230000|2022-01-13 19:13:50|5852.9|5846.9|5852.9|5846.9|5853.6|5847.6|5851.9|5845.9|29
1642101240000|2022-01-13 19:14:00|5853.4|5847.4|5850.4|5844.4|5853.4|5847.4|5850.1|5844.1|127
1642101250000|2022-01-13 19:14:10|5850.1|5844.1|5851.9|5845.9|5852.8|5846.8|5849.1|5843.1|171
1642101260000|2022-01-13 19:14:20|5852.9|5846.9|5851.9|5845.9|5852.9|5846.9|5849.9|5843.9|159
1642101270000|2022-01-13 19:14:30|5850.9|5844.9|5849.9|5843.9|5851.9|5845.9|5849.1|5843.1|189
1642101280000|2022-01-13 19:14:40|5850.1|5844.1|5848.7|5842.7|5850.1|5844.1|5847.2|5841.2|359
1642101290000|2022-01-13 19:14:50|5848.2|5842.2|5848.7|5842.7|5850.2|5844.2|5848.2|5842.2|196
1642101300000|2022-01-13 19:15:00|5848.3|5842.3|5851.7|5845.7|5852.2|5846.2|5847.3|5841.3|120
1642101310000|2022-01-13 19:15:10|5852.1|5846.1|5854.3|5848.3|5854.3|5848.3|5852.1|5846.1|57
1642101320000|2022-01-13 19:15:20|5854.2|5848.2|5856.3|5850.3|5856.7|5850.7|5853.2|5847.2|12
1642101330000|2022-01-13 19:15:30|5856.2|5850.2|5853.3|5847.3|5856.3|5850.3|5853.3|5847.3|6
1642101340000|2022-01-13 19:15:40|5854.2|5848.2|5851.7|5845.7|5854.3|5848.3|5851.7|5845.7|10
1642101350000|2022-01-13 19:15:50|5851.3|5845.3|5852.2|5846.2|5852.2|5846.2|5851.2|5845.2|2
1642101360000|2022-01-13 19:16:00|5851.5|5845.5|5853.1|5847.1|5853.2|5847.2|5851.3|5845.3|18
1642101370000|2022-01-13 19:16:10|5854.2|5848.2|5854.1|5848.1|5854.3|5848.3|5854.1|5848.1|15
1642101380000|2022-01-13 19:16:20|5850.6|5844.6|5850.5|5844.5|5850.6|5844.6|5850.3|5844.3|11
1642101390000|2022-01-13 19:16:30|5850.6|5844.6|5850.5|5844.5|5850.8|5844.8|5850.5|5844.5|11
1642101400000|2022-01-13 19:16:40|5850.3|5844.3|5849.3|5843.3|5850.3|5844.3|5849.3|5843.3|12
1642101410000|2022-01-13 19:16:50|5848.9|5842.9|5849.3|5843.3|5849.3|5843.3|5848.9|5842.9|10
1642101420000|2022-01-13 19:17:00|5848.8|5842.8|5849|5843|5849.3|5843.3|5848.8|5842.8|9
1642101430000|2022-01-13 19:17:10|5849.3|5843.3|5850.1|5844.1|5850.3|5844.3|5849.3|5843.3|5
1642101440000|2022-01-13 19:17:20|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1642101450000|2022-01-13 19:17:30|5850|5844|5850|5844|5850.3|5844.3|5849.7|5843.7|30
1642101460000|2022-01-13 19:17:40|5849.8|5843.8|5849.7|5843.7|5850|5844|5849.7|5843.7|2
1642101470000|2022-01-13 19:17:50|5850|5844|5848.7|5842.7|5850|5844|5848.7|5842.7|5
1642101480000|2022-01-13 19:18:00|5849.1|5843.1|5849.7|5843.7|5849.7|5843.7|5848.7|5842.7|2
1642101490000|2022-01-13 19:18:10|5850.1|5844.1|5850.4|5844.4|5850.4|5844.4|5850.1|5844.1|1
1642101500000|2022-01-13 19:18:20|5849.5|5843.5|5849.4|5843.4|5849.5|5843.5|5849.4|5843.4|34
1642101510000|2022-01-13 19:18:30|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|5849.5|5843.5|0
1642101520000|2022-01-13 19:18:40|||||||||2
1642101530000|2022-01-13 19:18:50|5849.4|5843.4|5849|5843|5849.4|5843.4|5848.9|5842.9|38
1642101540000|2022-01-13 19:19:00|5848.5|5842.5|5848|5842|5849.1|5843.1|5848|5842|9
1642101550000|2022-01-13 19:19:10|5848.4|5842.4|5847.1|5841.1|5848.4|5842.4|5847.1|5841.1|49
1642101560000|2022-01-13 19:19:20|5848.2|5842.2|5848.1|5842.1|5848.7|5842.7|5848.1|5842.1|15
1642101570000|2022-01-13 19:19:30|5848.8|5842.8|5849.9|5843.9|5849.9|5843.9|5848.8|5842.8|305
1642101580000|2022-01-13 19:19:40|5849.8|5843.8|5846.8|5840.8|5850.4|5844.4|5846.6|5840.6|66
1642101590000|2022-01-13 19:19:50|5846.6|5840.6|5848.3|5842.3|5849.1|5843.1|5846.6|5840.6|169
1642122000000|2022-01-14 01:00:00|5847.8|5841.8|5834|5828|5847.8|5841.8|5827.8|5821.8|142
1642122010000|2022-01-14 01:00:10|5836|5830|5833|5827|5836.5|5830.5|5833|5827|4
1642122020000|2022-01-14 01:00:20|5832.7|5826.7|5833|5827|5834|5828|5831.5|5825.5|7
1642122030000|2022-01-14 01:00:30|5832.5|5826.5|5833|5827|5834|5828|5832|5826|2
1642122040000|2022-01-14 01:00:40|5832|5826|5831|5825|5832|5826|5831|5825|0
1642122050000|2022-01-14 01:00:50|5830.7|5824.7|5830|5824|5830.7|5824.7|5826.8|5820.8|33
1642122060000|2022-01-14 01:01:00|5828.5|5822.5|5827.3|5821.3|5828.5|5822.5|5826.8|5820.8|18
1642122070000|2022-01-14 01:01:10|5827|5821|5829.8|5823.8|5829.8|5823.8|5826.8|5820.8|4
1642122080000|2022-01-14 01:01:20|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|3
1642122090000|2022-01-14 01:01:30|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1642122100000|2022-01-14 01:01:40|5828.8|5822.8|5826.8|5820.8|5828.8|5822.8|5826.8|5820.8|1
1642122110000|2022-01-14 01:01:50|5827.2|5821.2|5826.8|5820.8|5827.2|5821.2|5826.8|5820.8|5
1642122120000|2022-01-14 01:02:00|5827.2|5821.2|5813.8|5807.8|5827.3|5821.3|5813.1|5807.1|14
1642122130000|2022-01-14 01:02:10|5813.5|5807.5|5814.3|5808.3|5814.3|5808.3|5813.3|5807.3|2
1642122140000|2022-01-14 01:02:20|5814|5808|5813.3|5807.3|5814.3|5808.3|5813.2|5807.2|3
1642122150000|2022-01-14 01:02:30|5814.8|5808.8|5815.8|5809.8|5816.8|5810.8|5814.8|5808.8|8
1642122160000|2022-01-14 01:02:40|5816.3|5810.3|5817.3|5811.3|5817.3|5811.3|5816.3|5810.3|3
1642122170000|2022-01-14 01:02:50|5816.8|5810.8|5817.3|5811.3|5817.3|5811.3|5816.3|5810.3|1
1642122180000|2022-01-14 01:03:00|5817.7|5811.7|5819.5|5813.5|5819.8|5813.8|5817.7|5811.7|7
1642122190000|2022-01-14 01:03:10|5819.3|5813.3|5818.8|5812.8|5819.3|5813.3|5818.8|5812.8|0
1642122200000|2022-01-14 01:03:20|5817.8|5811.8|5818.8|5812.8|5819.2|5813.2|5817.8|5811.8|1
1642122210000|2022-01-14 01:03:30|5818.5|5812.5|5817.3|5811.3|5818.8|5812.8|5817.3|5811.3|0
1642122220000|2022-01-14 01:03:40|5816.8|5810.8|5817.8|5811.8|5817.8|5811.8|5815.3|5809.3|4
1642122230000|2022-01-14 01:03:50|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|1
1642122240000|2022-01-14 01:04:00|5817.3|5811.3|5817.3|5811.3|5817.8|5811.8|5815.3|5809.3|1
1642122250000|2022-01-14 01:04:10|5817.8|5811.8|5817.8|5811.8|5818.3|5812.3|5816.8|5810.8|1
1642122260000|2022-01-14 01:04:20|5818.3|5812.3|5820.3|5814.3|5820.3|5814.3|5817.8|5811.8|3
1642122270000|2022-01-14 01:04:30|5820.5|5814.5|5823.8|5817.8|5823.8|5817.8|5820.5|5814.5|3
1642122280000|2022-01-14 01:04:40|5825.3|5819.3|5821.8|5815.8|5825.3|5819.3|5820.5|5814.5|5
1642122290000|2022-01-14 01:04:50|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|2
1642122300000|2022-01-14 01:05:00|5824.3|5818.3|5821.8|5815.8|5824.3|5818.3|5820.5|5814.5|6
1642122310000|2022-01-14 01:05:10|5821.5|5815.5|5820.8|5814.8|5821.8|5815.8|5820.8|5814.8|1
1642122320000|2022-01-14 01:05:20|5820.3|5814.3|5819.8|5813.8|5820.8|5814.8|5819.8|5813.8|1
1642122330000|2022-01-14 01:05:30|5819.5|5813.5|5818.8|5812.8|5819.8|5813.8|5818.8|5812.8|0
1642122340000|2022-01-14 01:05:40|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1642122360000|2022-01-14 01:06:00|5817.3|5811.3|5818.3|5812.3|5818.3|5812.3|5817.3|5811.3|1
1642122370000|2022-01-14 01:06:10|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|2
1642122380000|2022-01-14 01:06:20|5822|5816|5821.8|5815.8|5822.3|5816.3|5821.8|5815.8|0
1642122390000|2022-01-14 01:06:30|5821.5|5815.5|5821.3|5815.3|5821.5|5815.5|5821.3|5815.3|0
1642122400000|2022-01-14 01:06:40|5821.7|5815.7|5819.8|5813.8|5821.7|5815.7|5819.8|5813.8|1
1642122410000|2022-01-14 01:06:50|5818.8|5812.8|5818.7|5812.7|5819.3|5813.3|5818.3|5812.3|5
1642122420000|2022-01-14 01:07:00|5818.8|5812.8|5815.6|5809.6|5818.8|5812.8|5815.6|5809.6|6
1642122430000|2022-01-14 01:07:10|5815.8|5809.8|5817.3|5811.3|5817.3|5811.3|5815.8|5809.8|3
1642122440000|2022-01-14 01:07:20|5817.8|5811.8|5817.8|5811.8|5818.3|5812.3|5817.8|5811.8|1
1642122450000|2022-01-14 01:07:30|5818.3|5812.3|5817.7|5811.7|5818.3|5812.3|5817.3|5811.3|2
1642122460000|2022-01-14 01:07:40|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|1
1642122470000|2022-01-14 01:07:50|5818.3|5812.3|5817.8|5811.8|5818.7|5812.7|5817.8|5811.8|1
1642122480000|2022-01-14 01:08:00|5818.3|5812.3|5816.8|5810.8|5818.3|5812.3|5816.8|5810.8|1
1642122490000|2022-01-14 01:08:10|5816.3|5810.3|5817.8|5811.8|5817.8|5811.8|5815.8|5809.8|4
1642122510000|2022-01-14 01:08:30|5817.1|5811.1|5817|5811|5817.8|5811.8|5816.7|5810.7|1
1642122520000|2022-01-14 01:08:40|5817.5|5811.5|5820.8|5814.8|5821.3|5815.3|5817.5|5811.5|4
1642122530000|2022-01-14 01:08:50|5817.5|5811.5|5816.3|5810.3|5817.5|5811.5|5816.3|5810.3|9
1642122540000|2022-01-14 01:09:00|5816.2|5810.2|5814.8|5808.8|5816.2|5810.2|5814.3|5808.3|2
1642122550000|2022-01-14 01:09:10|5814.7|5808.7|5813.8|5807.8|5814.7|5808.7|5813.8|5807.8|8
1642122560000|2022-01-14 01:09:20|5814.3|5808.3|5813.3|5807.3|5814.3|5808.3|5812.8|5806.8|2
1642122570000|2022-01-14 01:09:30|5813.7|5807.7|5812.8|5806.8|5813.8|5807.8|5812.3|5806.3|4
1642122580000|2022-01-14 01:09:40|5810.3|5804.3|5810.8|5804.8|5810.8|5804.8|5809.8|5803.8|13
1642122590000|2022-01-14 01:09:50|5810.5|5804.5|5810.8|5804.8|5811|5805|5809.8|5803.8|1
1642122600000|2022-01-14 01:10:00|5810|5804|5804.8|5798.8|5810|5804|5804.8|5798.8|11
1642122610000|2022-01-14 01:10:10|5804.7|5798.7|5805.2|5799.2|5805.2|5799.2|5802.8|5796.8|10
1642122620000|2022-01-14 01:10:20|5803.8|5797.8|5804.2|5798.2|5804.7|5798.7|5802.3|5796.3|6
1642122630000|2022-01-14 01:10:30|5803.7|5797.7|5804.3|5798.3|5804.3|5798.3|5802|5796|3
1642122640000|2022-01-14 01:10:40|5803.3|5797.3|5803.3|5797.3|5803.3|5797.3|5803.3|5797.3|2
1642122650000|2022-01-14 01:10:50|5803.8|5797.8|5801.3|5795.3|5803.8|5797.8|5801.3|5795.3|2
1642122660000|2022-01-14 01:11:00|5800.8|5794.8|5800.8|5794.8|5801.3|5795.3|5800.8|5794.8|1
1642122670000|2022-01-14 01:11:10|5800.5|5794.5|5800.2|5794.2|5800.8|5794.8|5799.8|5793.8|3
1642122680000|2022-01-14 01:11:20|5800.3|5794.3|5800.8|5794.8|5800.8|5794.8|5799.3|5793.3|14
1642122690000|2022-01-14 01:11:30|5800.3|5794.3|5799.6|5793.6|5800.3|5794.3|5799.6|5793.6|50
1642122700000|2022-01-14 01:11:40|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|0
1642122710000|2022-01-14 01:11:50|5799|5793|5792.5|5786.5|5799|5793|5791.8|5785.8|15
1642122720000|2022-01-14 01:12:00|5792.3|5786.3|5792.8|5786.8|5794|5788|5792.3|5786.3|17
1642122730000|2022-01-14 01:12:10|5792.3|5786.3|5795.8|5789.8|5795.8|5789.8|5792.3|5786.3|4
1642122750000|2022-01-14 01:12:30|5796.5|5790.5|5798.3|5792.3|5798.3|5792.3|5796.5|5790.5|2
1642122760000|2022-01-14 01:12:40|5799|5793|5800.7|5794.7|5800.7|5794.7|5799|5793|3
1642122770000|2022-01-14 01:12:50|5800.8|5794.8|5800.8|5794.8|5801.3|5795.3|5800.8|5794.8|0
1642122780000|2022-01-14 01:13:00|5801.3|5795.3|5804.8|5798.8|5805.8|5799.8|5800.8|5794.8|9
1642122790000|2022-01-14 01:13:10|5805.2|5799.2|5805.8|5799.8|5805.8|5799.8|5805.2|5799.2|0
1642122800000|2022-01-14 01:13:20|5804.3|5798.3|5803.3|5797.3|5805.3|5799.3|5803.3|5797.3|1
1642122810000|2022-01-14 01:13:30|5803|5797|5801.3|5795.3|5803|5797|5801.3|5795.3|0
1642122820000|2022-01-14 01:13:40|5802.5|5796.5|5802.8|5796.8|5802.8|5796.8|5802.5|5796.5|2
1642122830000|2022-01-14 01:13:50|5804|5798|5804.6|5798.6|5804.6|5798.6|5804|5798|1
1642122840000|2022-01-14 01:14:00|5803.8|5797.8|5802.3|5796.3|5804.6|5798.6|5802.3|5796.3|2
1642122850000|2022-01-14 01:14:10|5803.1|5797.1|5803.1|5797.1|5803.6|5797.6|5803.1|5797.1|0
1642122860000|2022-01-14 01:14:20|5803.5|5797.5|5803.1|5797.1|5803.5|5797.5|5803.1|5797.1|0
1642122870000|2022-01-14 01:14:30|5803.5|5797.5|5803.1|5797.1|5803.5|5797.5|5803.1|5797.1|0
1642122890000|2022-01-14 01:14:50|5802.7|5796.7|5801.9|5795.9|5802.7|5796.7|5801.6|5795.6|5
1642122900000|2022-01-14 01:15:00|5801.6|5795.6|5800.5|5794.5|5801.9|5795.9|5800.4|5794.4|4
1642122910000|2022-01-14 01:15:10|5800.1|5794.1|5800.4|5794.4|5800.4|5794.4|5799.8|5793.8|2
1642122920000|2022-01-14 01:15:20|5799.8|5793.8|5799.9|5793.9|5800|5794|5799.6|5793.6|7
1642122930000|2022-01-14 01:15:30|5799.5|5793.5|5799.1|5793.1|5799.6|5793.6|5799.1|5793.1|3
1642122940000|2022-01-14 01:15:40|5799.6|5793.6|5797.6|5791.6|5799.6|5793.6|5797.6|5791.6|2
1642122950000|2022-01-14 01:15:50|||||||||2
1642122960000|2022-01-14 01:16:00|5797.3|5791.3|5793|5787|5797.3|5791.3|5792.7|5786.7|14
1642122970000|2022-01-14 01:16:10|5793.1|5787.1|5793.6|5787.6|5793.6|5787.6|5793.1|5787.1|1
1642122990000|2022-01-14 01:16:30|5794|5788|5795.1|5789.1|5795.1|5789.1|5794|5788|2
1642123000000|2022-01-14 01:16:40|5794.8|5788.8|5795|5789|5795|5789|5794.8|5788.8|1
1642123010000|2022-01-14 01:16:50|5795.1|5789.1|5794.9|5788.9|5795.1|5789.1|5794.8|5788.8|2
1642123020000|2022-01-14 01:17:00|5794.4|5788.4|5789.4|5783.4|5794.4|5788.4|5789.4|5783.4|12
1642123040000|2022-01-14 01:17:20|5789.1|5783.1|5788.9|5782.9|5789.4|5783.4|5788.9|5782.9|0
1642123050000|2022-01-14 01:17:30|5788.6|5782.6|5791.4|5785.4|5791.4|5785.4|5788.6|5782.6|3
1642123060000|2022-01-14 01:17:40|5791.1|5785.1|5789.1|5783.1|5791.6|5785.6|5789.1|5783.1|3
1642123070000|2022-01-14 01:17:50|5788.4|5782.4|5789.4|5783.4|5789.4|5783.4|5788.4|5782.4|0
1642123080000|2022-01-14 01:18:00|5789.1|5783.1|5788.1|5782.1|5789.1|5783.1|5788.1|5782.1|0
1642123090000|2022-01-14 01:18:10|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|5787.9|5781.9|0
1642123100000|2022-01-14 01:18:20|||||||||1
1642123110000|2022-01-14 01:18:30|5788.3|5782.3|5784.9|5778.9|5788.4|5782.4|5784.9|5778.9|3
1642123120000|2022-01-14 01:18:40|5785.1|5779.1|5785.3|5779.3|5785.9|5779.9|5785.1|5779.1|1
1642123130000|2022-01-14 01:18:50|5785.4|5779.4|5784.4|5778.4|5785.4|5779.4|5784.4|5778.4|1
1642123140000|2022-01-14 01:19:00|5783.4|5777.4|5784.4|5778.4|5785.4|5779.4|5783.4|5777.4|3
1642123180000|2022-01-14 01:19:40|5784.1|5778.1|5783.9|5777.9|5784.1|5778.1|5783.9|5777.9|0
1642123190000|2022-01-14 01:19:50|5783.6|5777.6|5783.9|5777.9|5783.9|5777.9|5783.6|5777.6|1
1642123200000|2022-01-14 01:20:00|5783.6|5777.6|5781.4|5775.4|5784.4|5778.4|5781.4|5775.4|14
1642123210000|2022-01-14 01:20:10|5783.1|5777.1|5782.6|5776.6|5783.1|5777.1|5782.6|5776.6|3
1642123230000|2022-01-14 01:20:30|5783.1|5777.1|5786.1|5780.1|5786.6|5780.6|5783.1|5777.1|11
1642123240000|2022-01-14 01:20:40|5785.6|5779.6|5779.6|5773.6|5785.6|5779.6|5779.6|5773.6|6
1642123250000|2022-01-14 01:20:50|5780|5774|5781|5775|5781.5|5775.5|5780|5774|11
1642123260000|2022-01-14 01:21:00|5781.1|5775.1|5780.1|5774.1|5781.2|5775.2|5779.3|5773.3|11
1642123270000|2022-01-14 01:21:10|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|0
1642123280000|2022-01-14 01:21:20|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|0
1642123290000|2022-01-14 01:21:30|5779.1|5773.1|5779.1|5773.1|5779.1|5773.1|5779.1|5773.1|0
1642123300000|2022-01-14 01:21:40|5778.1|5772.1|5777.1|5771.1|5778.1|5772.1|5777.1|5771.1|2
1642123310000|2022-01-14 01:21:50|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|2
1642123320000|2022-01-14 01:22:00|5778.1|5772.1|5778.6|5772.6|5779.1|5773.1|5776.8|5770.8|26
1642123330000|2022-01-14 01:22:10|5777.6|5771.6|5780.6|5774.6|5781.1|5775.1|5777.6|5771.6|10
1642123340000|2022-01-14 01:22:20|5781.1|5775.1|5780.4|5774.4|5782.6|5776.6|5780.4|5774.4|1
1642123350000|2022-01-14 01:22:30|5780.1|5774.1|5781.6|5775.6|5781.6|5775.6|5780.1|5774.1|2
1642123370000|2022-01-14 01:22:50|5781.1|5775.1|5780.1|5774.1|5781.1|5775.1|5780.1|5774.1|0
1642123380000|2022-01-14 01:23:00|5780.3|5774.3|5783|5777|5783.1|5777.1|5780.3|5774.3|7
1642123390000|2022-01-14 01:23:10|5782.8|5776.8|5787|5781|5787|5781|5782.8|5776.8|11
1642123400000|2022-01-14 01:23:20|5787.5|5781.5|5786.6|5780.6|5787.5|5781.5|5785.8|5779.8|5
1642123410000|2022-01-14 01:23:30|5787|5781|5787.5|5781.5|5787.5|5781.5|5787|5781|0
1642123420000|2022-01-14 01:23:40|5787.8|5781.8|5787.5|5781.5|5787.8|5781.8|5786.6|5780.6|4
1642123440000|2022-01-14 01:24:00|||||||||1
1642123450000|2022-01-14 01:24:10|5787.1|5781.1|5780.8|5774.8|5787.1|5781.1|5780.8|5774.8|26
1642123460000|2022-01-14 01:24:20|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.3|5774.3|2
1642123470000|2022-01-14 01:24:30|5781|5775|5781.5|5775.5|5781.5|5775.5|5781|5775|5
1642123480000|2022-01-14 01:24:40|5781.8|5775.8|5781.3|5775.3|5781.8|5775.8|5781.3|5775.3|1
1642123490000|2022-01-14 01:24:50|5782|5776|5781.3|5775.3|5782|5776|5781.3|5775.3|1
1642123500000|2022-01-14 01:25:00|5780.6|5774.6|5779.3|5773.3|5780.6|5774.6|5779.3|5773.3|2
1642123510000|2022-01-14 01:25:10|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1642123530000|2022-01-14 01:25:30|5777.9|5771.9|5776.6|5770.6|5777.9|5771.9|5776.1|5770.1|4
1642123560000|2022-01-14 01:26:00|5777.5|5771.5|5778.6|5772.6|5778.6|5772.6|5777.5|5771.5|1
1642123580000|2022-01-14 01:26:20|5778.1|5772.1|5777.6|5771.6|5778.1|5772.1|5777.6|5771.6|1
1642123590000|2022-01-14 01:26:30|5777.1|5771.1|5777.6|5771.6|5777.6|5771.6|5777.1|5771.1|1
1642123600000|2022-01-14 01:26:40|5778|5772|5777.1|5771.1|5778.8|5772.8|5777.1|5771.1|1
1642123620000|2022-01-14 01:27:00|5776.8|5770.8|5776.6|5770.6|5776.8|5770.8|5776.6|5770.6|1
1642123630000|2022-01-14 01:27:10|5777.7|5771.7|5778.1|5772.1|5778.6|5772.6|5777.7|5771.7|5
1642123640000|2022-01-14 01:27:20|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|2
1642123650000|2022-01-14 01:27:30|5779|5773|5778.3|5772.3|5779|5773|5778.3|5772.3|1
1642123660000|2022-01-14 01:27:40|5778.1|5772.1|5778.6|5772.6|5778.6|5772.6|5778.1|5772.1|1
1642123670000|2022-01-14 01:27:50|5778.3|5772.3|5777.8|5771.8|5778.3|5772.3|5777.8|5771.8|0
1642123680000|2022-01-14 01:28:00|5778.1|5772.1|5779.1|5773.1|5779.6|5773.6|5777.8|5771.8|5
1642123690000|2022-01-14 01:28:10|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|2
1642123700000|2022-01-14 01:28:20|5778.1|5772.1|5778.3|5772.3|5778.3|5772.3|5778.1|5772.1|1
1642123710000|2022-01-14 01:28:30|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|0
1642123720000|2022-01-14 01:28:40|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|1
1642123730000|2022-01-14 01:28:50|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|0
1642123740000|2022-01-14 01:29:00|5777.6|5771.6|5777.3|5771.3|5778.1|5772.1|5777.3|5771.3|1
1642123750000|2022-01-14 01:29:10|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1642123760000|2022-01-14 01:29:20|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|0
1642123770000|2022-01-14 01:29:30|5777.3|5771.3|5777.1|5771.1|5777.3|5771.3|5777.1|5771.1|0
1642123780000|2022-01-14 01:29:40|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|0
1642123790000|2022-01-14 01:29:50|5777.3|5771.3|5778.1|5772.1|5778.1|5772.1|5777.1|5771.1|2
1642123800000|2022-01-14 01:30:00|5777.6|5771.6|5775.6|5769.6|5777.6|5771.6|5775.6|5769.6|2
1642123830000|2022-01-14 01:30:30|5776|5770|5776|5770|5776|5770|5776|5770|0
1642123840000|2022-01-14 01:30:40|5776.1|5770.1|5775.5|5769.5|5776.1|5770.1|5775.5|5769.5|1
1642123850000|2022-01-14 01:30:50|5776|5770|5776|5770|5776|5770|5776|5770|1
1642123860000|2022-01-14 01:31:00|5777|5771|5776.5|5770.5|5777|5771|5776|5770|11
1642123870000|2022-01-14 01:31:10|5776|5770|5776|5770|5776|5770|5776|5770|0
1642123890000|2022-01-14 01:31:30|5775.6|5769.6|5775.1|5769.1|5775.6|5769.6|5775.1|5769.1|2
1642123900000|2022-01-14 01:31:40|5775.5|5769.5|5775.5|5769.5|5775.6|5769.6|5775.5|5769.5|0
1642123910000|2022-01-14 01:31:50|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|5776.5|5770.5|1
1642123920000|2022-01-14 01:32:00|5776|5770|5778.6|5772.6|5778.6|5772.6|5775.3|5769.3|4
1642123930000|2022-01-14 01:32:10|5778.3|5772.3|5778.1|5772.1|5778.6|5772.6|5778.1|5772.1|1
1642123940000|2022-01-14 01:32:20|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|2
1642123950000|2022-01-14 01:32:30|5779.1|5773.1|5780.1|5774.1|5780.1|5774.1|5779.1|5773.1|1
1642123960000|2022-01-14 01:32:40|5780.6|5774.6|5780.6|5774.6|5781.1|5775.1|5780.6|5774.6|3
1642123970000|2022-01-14 01:32:50|5779.1|5773.1|5780.1|5774.1|5780.1|5774.1|5779.1|5773.1|2
1642123980000|2022-01-14 01:33:00|5779.8|5773.8|5779.1|5773.1|5779.8|5773.8|5778.6|5772.6|4
1642123990000|2022-01-14 01:33:10|5778.8|5772.8|5777.6|5771.6|5778.8|5772.8|5777.6|5771.6|0
1642124020000|2022-01-14 01:33:40|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|1
1642124030000|2022-01-14 01:33:50|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1642124040000|2022-01-14 01:34:00|5777.1|5771.1|5778.6|5772.6|5778.6|5772.6|5777.1|5771.1|11
1642124070000|2022-01-14 01:34:30|5778.2|5772.2|5778.1|5772.1|5778.2|5772.2|5778.1|5772.1|3
1642124090000|2022-01-14 01:34:50|||||||||1
1642124100000|2022-01-14 01:35:00|5777.6|5771.6|5777.6|5771.6|5778.1|5772.1|5777.6|5771.6|4
1642124140000|2022-01-14 01:35:40|5777.1|5771.1|5778.1|5772.1|5778.1|5772.1|5777.1|5771.1|1
1642124160000|2022-01-14 01:36:00|5777.8|5771.8|5777.6|5771.6|5778.6|5772.6|5777.6|5771.6|4
1642124170000|2022-01-14 01:36:10|5777.8|5771.8|5777.1|5771.1|5778.1|5772.1|5777.1|5771.1|0
1642124180000|2022-01-14 01:36:20|5777.5|5771.5|5777.6|5771.6|5777.6|5771.6|5777.1|5771.1|0
1642124190000|2022-01-14 01:36:30|5777.3|5771.3|5777.1|5771.1|5777.3|5771.3|5777.1|5771.1|0
1642124200000|2022-01-14 01:36:40|||||||||1
1642124220000|2022-01-14 01:37:00|5777.4|5771.4|5777.1|5771.1|5777.6|5771.6|5777.1|5771.1|11
1642124230000|2022-01-14 01:37:10|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|1
1642124250000|2022-01-14 01:37:30|5777.1|5771.1|5777.6|5771.6|5777.6|5771.6|5777.1|5771.1|2
1642124270000|2022-01-14 01:37:50|5777.3|5771.3|5777.1|5771.1|5777.6|5771.6|5777.1|5771.1|1
1642124280000|2022-01-14 01:38:00|5777.5|5771.5|5777.6|5771.6|5777.6|5771.6|5777.5|5771.5|2
1642124290000|2022-01-14 01:38:10|5778|5772|5778.1|5772.1|5778.1|5772.1|5778|5772|0
1642124330000|2022-01-14 01:38:50|||||||||1
1642124340000|2022-01-14 01:39:00|5777.8|5771.8|5778.1|5772.1|5778.1|5772.1|5777.8|5771.8|1
1642124350000|2022-01-14 01:39:10|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|0
1642124370000|2022-01-14 01:39:30|5778|5772|5777.6|5771.6|5778.1|5772.1|5777.6|5771.6|6
1642124400000|2022-01-14 01:40:00|||||||||3
1642124420000|2022-01-14 01:40:20|5777.3|5771.3|5777.1|5771.1|5777.3|5771.3|5777.1|5771.1|0
1642124430000|2022-01-14 01:40:30|||||||||1
1642124440000|2022-01-14 01:40:40|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|3
1642124470000|2022-01-14 01:41:10|||||||||1
1642124490000|2022-01-14 01:41:30|5777.1|5771.1|5778|5772|5778|5772|5777.1|5771.1|1
1642124500000|2022-01-14 01:41:40|5778.1|5772.1|5777.6|5771.6|5778.1|5772.1|5777.6|5771.6|0
1642124510000|2022-01-14 01:41:50|5778|5772|5778.1|5772.1|5778.1|5772.1|5778|5772|0
1642124520000|2022-01-14 01:42:00|5777.6|5771.6|5776.8|5770.8|5777.6|5771.6|5775.4|5769.4|20
1642124530000|2022-01-14 01:42:10|5776.3|5770.3|5776.8|5770.8|5776.8|5770.8|5776.3|5770.3|2
1642124540000|2022-01-14 01:42:20|5777.3|5771.3|5778.6|5772.6|5778.6|5772.6|5777.3|5771.3|4
1642124550000|2022-01-14 01:42:30|5779.1|5773.1|5778|5772|5779.1|5773.1|5778|5772|14
1642124560000|2022-01-14 01:42:40|5779.5|5773.5|5778.6|5772.6|5780.6|5774.6|5778.6|5772.6|6
1642124570000|2022-01-14 01:42:50|5778.3|5772.3|5778.1|5772.1|5778.3|5772.3|5778.1|5772.1|0
1642124580000|2022-01-14 01:43:00|5778.3|5772.3|5777.8|5771.8|5778.3|5772.3|5777.8|5771.8|4
1642124610000|2022-01-14 01:43:30|5776.8|5770.8|5777.3|5771.3|5777.3|5771.3|5776.8|5770.8|4
1642124620000|2022-01-14 01:43:40|5776.9|5770.9|5776.4|5770.4|5776.9|5770.9|5776.4|5770.4|1
1642124630000|2022-01-14 01:43:50|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|0
1642124640000|2022-01-14 01:44:00|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|5776.4|5770.4|1
1642124670000|2022-01-14 01:44:30|5776.8|5770.8|5776.4|5770.4|5776.8|5770.8|5776.4|5770.4|1
1642124690000|2022-01-14 01:44:50|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|5775.9|5769.9|0
1642124700000|2022-01-14 01:45:00|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|5775.4|5769.4|2
1642124710000|2022-01-14 01:45:10|5773.8|5767.8|5772.6|5766.6|5773.8|5767.8|5772.1|5766.1|12
1642124720000|2022-01-14 01:45:20|||||||||2
1642124730000|2022-01-14 01:45:30|5772.1|5766.1|5772.6|5766.6|5772.6|5766.6|5772.1|5766.1|1
1642124740000|2022-01-14 01:45:40|5769.1|5763.1|5767.6|5761.6|5769.1|5763.1|5767.6|5761.6|4
1642124750000|2022-01-14 01:45:50|5767.8|5761.8|5767.3|5761.3|5767.8|5761.8|5767.3|5761.3|39
1642124760000|2022-01-14 01:46:00|5768.8|5762.8|5768.1|5762.1|5768.8|5762.8|5768.1|5762.1|15
1642124770000|2022-01-14 01:46:10|5768.3|5762.3|5768.3|5762.3|5768.8|5762.8|5768.3|5762.3|4
1642124780000|2022-01-14 01:46:20|5768.8|5762.8|5769.1|5763.1|5769.8|5763.8|5768.8|5762.8|4
1642124790000|2022-01-14 01:46:30|5769.3|5763.3|5768.3|5762.3|5769.3|5763.3|5767.7|5761.7|9
1642124800000|2022-01-14 01:46:40|5768.1|5762.1|5768.6|5762.6|5768.6|5762.6|5768.1|5762.1|0
1642124810000|2022-01-14 01:46:50|||||||||4
1642124820000|2022-01-14 01:47:00|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|5769.1|5763.1|1
1642124830000|2022-01-14 01:47:10|5770.1|5764.1|5770.6|5764.6|5770.6|5764.6|5770.1|5764.1|15
1642124840000|2022-01-14 01:47:20|5771.1|5765.1|5771.6|5765.6|5771.6|5765.6|5771.1|5765.1|4
1642124850000|2022-01-14 01:47:30|5772.1|5766.1|5772.1|5766.1|5772.1|5766.1|5772.1|5766.1|3
1642124860000|2022-01-14 01:47:40|5771.6|5765.6|5771.6|5765.6|5771.6|5765.6|5771.6|5765.6|0
1642124880000|2022-01-14 01:48:00|5771.3|5765.3|5771.6|5765.6|5771.6|5765.6|5771.1|5765.1|2
1642124890000|2022-01-14 01:48:10|||||||||1
1642124900000|2022-01-14 01:48:20|5772|5766|5773.1|5767.1|5773.1|5767.1|5772|5766|3
1642124910000|2022-01-14 01:48:30|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|5772.8|5766.8|3
1642124920000|2022-01-14 01:48:40|5773.1|5767.1|5774|5768|5774.1|5768.1|5773.1|5767.1|0
1642124930000|2022-01-14 01:48:50|5774.1|5768.1|5773.6|5767.6|5774.1|5768.1|5773.6|5767.6|0
1642124940000|2022-01-14 01:49:00|5773.3|5767.3|5773.3|5767.3|5773.3|5767.3|5773.3|5767.3|1
1642124960000|2022-01-14 01:49:20|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|0
1642124970000|2022-01-14 01:49:30|5774|5768|5774.6|5768.6|5774.6|5768.6|5774|5768|1
1642124980000|2022-01-14 01:49:40|5775.1|5769.1|5774.6|5768.6|5775.1|5769.1|5774.6|5768.6|0
1642124990000|2022-01-14 01:49:50|||||||||2
1642125000000|2022-01-14 01:50:00|5774.8|5768.8|5775.8|5769.8|5776.1|5770.1|5774.8|5768.8|4
1642125010000|2022-01-14 01:50:10|5776.1|5770.1|5776.8|5770.8|5776.8|5770.8|5776.1|5770.1|1
1642125020000|2022-01-14 01:50:20|5776.3|5770.3|5776.3|5770.3|5776.3|5770.3|5776.3|5770.3|2
1642125040000|2022-01-14 01:50:40|5776.6|5770.6|5777.6|5771.6|5777.6|5771.6|5776.6|5770.6|1
1642125050000|2022-01-14 01:50:50|5778.1|5772.1|5777.6|5771.6|5778.3|5772.3|5777.6|5771.6|2
1642125060000|2022-01-14 01:51:00|5777.1|5771.1|5777.6|5771.6|5777.6|5771.6|5777.1|5771.1|2
1642125070000|2022-01-14 01:51:10|5778|5772|5778.1|5772.1|5778.1|5772.1|5778|5772|1
1642125080000|2022-01-14 01:51:20|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|5778.5|5772.5|2
1642125090000|2022-01-14 01:51:30|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.3|5772.3|0
1642125100000|2022-01-14 01:51:40|5777.1|5771.1|5777.1|5771.1|5777.6|5771.6|5777.1|5771.1|1
1642125110000|2022-01-14 01:51:50|5777.5|5771.5|5777.6|5771.6|5777.6|5771.6|5777.5|5771.5|0
1642125120000|2022-01-14 01:52:00|5778|5772|5777.5|5771.5|5778|5772|5775.6|5769.6|2
1642125130000|2022-01-14 01:52:10|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|1
1642125140000|2022-01-14 01:52:20|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|0
1642125150000|2022-01-14 01:52:30|5779.6|5773.6|5779.1|5773.1|5779.6|5773.6|5779.1|5773.1|0
1642125170000|2022-01-14 01:52:50|5778.6|5772.6|5779.1|5773.1|5779.1|5773.1|5778.6|5772.6|0
1642125180000|2022-01-14 01:53:00|5778.8|5772.8|5780.1|5774.1|5780.1|5774.1|5778.6|5772.6|6
1642125210000|2022-01-14 01:53:30|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|1
1642125220000|2022-01-14 01:53:40|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|1
1642125230000|2022-01-14 01:53:50|5780.5|5774.5|5780.8|5774.8|5780.8|5774.8|5780.5|5774.5|0
1642125240000|2022-01-14 01:54:00|5780.4|5774.4|5780.3|5774.3|5780.4|5774.4|5780.3|5774.3|0
1642125250000|2022-01-14 01:54:10|5780.8|5774.8|5780.8|5774.8|5780.8|5774.8|5780.8|5774.8|2
1642125280000|2022-01-14 01:54:40|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|0
1642125300000|2022-01-14 01:55:00|5779.8|5773.8|5777.3|5771.3|5779.8|5773.8|5777.3|5771.3|11
1642125310000|2022-01-14 01:55:10|5778.1|5772.1|5778.3|5772.3|5779.6|5773.6|5777.8|5771.8|4
1642125320000|2022-01-14 01:55:20|5778.6|5772.6|5777.1|5771.1|5778.6|5772.6|5777.1|5771.1|6
1642125330000|2022-01-14 01:55:30|5776.6|5770.6|5775.6|5769.6|5776.6|5770.6|5775.6|5769.6|1
1642125360000|2022-01-14 01:56:00|5776.6|5770.6|5778.8|5772.8|5778.8|5772.8|5776.6|5770.6|5
1642125370000|2022-01-14 01:56:10|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|0
1642125400000|2022-01-14 01:56:40|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|0
1642125420000|2022-01-14 01:57:00|5778.8|5772.8|5778.8|5772.8|5779.3|5773.3|5778.8|5772.8|3
1642125430000|2022-01-14 01:57:10|5779.8|5773.8|5779.1|5773.1|5779.8|5773.8|5778.8|5772.8|3
1642125440000|2022-01-14 01:57:20|5778.8|5772.8|5779.1|5773.1|5779.1|5773.1|5778.8|5772.8|0
1642125450000|2022-01-14 01:57:30|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|0
1642125460000|2022-01-14 01:57:40|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|2
1642125480000|2022-01-14 01:58:00|5779.6|5773.6|5779.1|5773.1|5779.6|5773.6|5779.1|5773.1|0
1642125490000|2022-01-14 01:58:10|5779.5|5773.5|5779.1|5773.1|5779.6|5773.6|5779.1|5773.1|0
1642125500000|2022-01-14 01:58:20|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|0
1642125530000|2022-01-14 01:58:50|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|0
1642125540000|2022-01-14 01:59:00|5779.6|5773.6|5780.6|5774.6|5780.6|5774.6|5779.6|5773.6|1
1642125550000|2022-01-14 01:59:10|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5781.8|5775.8|2
1642125560000|2022-01-14 01:59:20|5782.5|5776.5|5783.1|5777.1|5783.1|5777.1|5782.5|5776.5|2
1642125590000|2022-01-14 01:59:50|5783.5|5777.5|5785.6|5779.6|5785.6|5779.6|5783.5|5777.5|4
1642125600000|2022-01-14 02:00:00|5785.1|5779.1|5784|5778|5785.1|5779.1|5783.8|5777.8|6
1642125610000|2022-01-14 02:00:10|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|0
1642125620000|2022-01-14 02:00:20|5783.6|5777.6|5783.1|5777.1|5783.6|5777.6|5783.1|5777.1|2
1642125630000|2022-01-14 02:00:30|5783.6|5777.6|5783.1|5777.1|5783.6|5777.6|5783.1|5777.1|1
1642125640000|2022-01-14 02:00:40|5782.8|5776.8|5782.5|5776.5|5782.8|5776.8|5782.3|5776.3|1
1642125650000|2022-01-14 02:00:50|5782.3|5776.3|5784.1|5778.1|5784.1|5778.1|5782.3|5776.3|2
1642125660000|2022-01-14 02:01:00|5783.8|5777.8|5783.6|5777.6|5783.8|5777.8|5783.6|5777.6|0
1642125670000|2022-01-14 02:01:10|5782.9|5776.9|5781.1|5775.1|5782.9|5776.9|5781.1|5775.1|1
1642125680000|2022-01-14 02:01:20|5781.5|5775.5|5781.1|5775.1|5781.6|5775.6|5781.1|5775.1|0
1642125690000|2022-01-14 02:01:30|5781.5|5775.5|5781.5|5775.5|5781.6|5775.6|5781.1|5775.1|0
1642125700000|2022-01-14 02:01:40|5781.6|5775.6|5782.1|5776.1|5782.6|5776.6|5781.1|5775.1|1
1642125710000|2022-01-14 02:01:50|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|2
1642125750000|2022-01-14 02:02:30|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|10
1642125780000|2022-01-14 02:03:00|5785|5779|5785|5779|5785|5779|5785|5779|2
1642125790000|2022-01-14 02:03:10|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|0
1642125800000|2022-01-14 02:03:20|5785.6|5779.6|5786.6|5780.6|5786.6|5780.6|5785.6|5779.6|1
1642125810000|2022-01-14 02:03:30|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|0
1642125820000|2022-01-14 02:03:40|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|0
1642125860000|2022-01-14 02:04:20|5787.3|5781.3|5787.8|5781.8|5787.8|5781.8|5787.3|5781.3|0
1642125870000|2022-01-14 02:04:30|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|0
1642125880000|2022-01-14 02:04:40|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|0
1642125910000|2022-01-14 02:05:10|5787.7|5781.7|5786.6|5780.6|5787.7|5781.7|5786.6|5780.6|1
1642125940000|2022-01-14 02:05:40|5786.5|5780.5|5787.3|5781.3|5787.3|5781.3|5786.5|5780.5|2
1642125960000|2022-01-14 02:06:00|5787.1|5781.1|5786.1|5780.1|5787.1|5781.1|5786|5780|5
1642125970000|2022-01-14 02:06:10|5785.1|5779.1|5785.6|5779.6|5785.6|5779.6|5785.1|5779.1|4
1642125980000|2022-01-14 02:06:20|5786|5780|5786.1|5780.1|5786.1|5780.1|5786|5780|0
1642125990000|2022-01-14 02:06:30|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|1
1642126030000|2022-01-14 02:07:10|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|0
1642126040000|2022-01-14 02:07:20|5785.8|5779.8|5785.6|5779.6|5785.8|5779.8|5784.6|5778.6|2
1642126060000|2022-01-14 02:07:40|5786|5780|5786.6|5780.6|5786.6|5780.6|5785.6|5779.6|2
1642126080000|2022-01-14 02:08:00|5786.1|5780.1|5785.1|5779.1|5786.1|5780.1|5785.1|5779.1|0
1642126110000|2022-01-14 02:08:30|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|1
1642126120000|2022-01-14 02:08:40|5783.4|5777.4|5782.6|5776.6|5783.4|5777.4|5782.6|5776.6|0
1642126130000|2022-01-14 02:08:50|||||||||1
1642126150000|2022-01-14 02:09:10|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|1
1642126160000|2022-01-14 02:09:20|5780.8|5774.8|5780.6|5774.6|5780.8|5774.8|5780.6|5774.6|0
1642126170000|2022-01-14 02:09:30|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|0
1642126200000|2022-01-14 02:10:00|5781.1|5775.1|5779.6|5773.6|5781.1|5775.1|5779.6|5773.6|7
1642126220000|2022-01-14 02:10:20|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|0
1642126240000|2022-01-14 02:10:40|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|1
1642126250000|2022-01-14 02:10:50|5779.1|5773.1|5778.8|5772.8|5779.1|5773.1|5778.8|5772.8|0
1642126260000|2022-01-14 02:11:00|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1642126270000|2022-01-14 02:11:10|5778.8|5772.8|5778.1|5772.1|5778.8|5772.8|5777.8|5771.8|0
1642126280000|2022-01-14 02:11:20|5778.3|5772.3|5778.1|5772.1|5778.3|5772.3|5778.1|5772.1|0
1642126290000|2022-01-14 02:11:30|5777.8|5771.8|5778.1|5772.1|5778.1|5772.1|5777.8|5771.8|0
1642126300000|2022-01-14 02:11:40|5778.3|5772.3|5776.1|5770.1|5778.3|5772.3|5776.1|5770.1|2
1642126310000|2022-01-14 02:11:50|5776.6|5770.6|5775.6|5769.6|5776.6|5770.6|5775.6|5769.6|1
1642126320000|2022-01-14 02:12:00|5776.5|5770.5|5776.1|5770.1|5777.1|5771.1|5775.6|5769.6|6
1642126330000|2022-01-14 02:12:10|5776.5|5770.5|5776.6|5770.6|5776.6|5770.6|5776.5|5770.5|0
1642126340000|2022-01-14 02:12:20|5776.3|5770.3|5776.1|5770.1|5776.3|5770.3|5776.1|5770.1|0
1642126360000|2022-01-14 02:12:40|5775.8|5769.8|5775.6|5769.6|5775.8|5769.8|5775.6|5769.6|0
1642126400000|2022-01-14 02:13:20|5776|5770|5776.1|5770.1|5776.1|5770.1|5776|5770|0
1642126410000|2022-01-14 02:13:30|5776.6|5770.6|5776.6|5770.6|5776.6|5770.6|5776.1|5770.1|1
1642126420000|2022-01-14 02:13:40|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|0
1642126430000|2022-01-14 02:13:50|5775.6|5769.6|5776.1|5770.1|5776.1|5770.1|5775.6|5769.6|0
1642126440000|2022-01-14 02:14:00|5775.8|5769.8|5776.1|5770.1|5776.1|5770.1|5775.6|5769.6|0
1642126450000|2022-01-14 02:14:10|5775.6|5769.6|5777.6|5771.6|5777.6|5771.6|5775.6|5769.6|3
1642126470000|2022-01-14 02:14:30|5777.3|5771.3|5777.6|5771.6|5777.6|5771.6|5777.1|5771.1|1
1642126500000|2022-01-14 02:15:00|||||||||1
1642126510000|2022-01-14 02:15:10|5778.2|5772.2|5779.6|5773.6|5779.6|5773.6|5778.2|5772.2|4
1642126520000|2022-01-14 02:15:20|5780.1|5774.1|5779.6|5773.6|5780.1|5774.1|5779.6|5773.6|1
1642126530000|2022-01-14 02:15:30|5780.1|5774.1|5779.6|5773.6|5780.1|5774.1|5779.6|5773.6|1
1642126570000|2022-01-14 02:16:10|5780.1|5774.1|5781.6|5775.6|5781.6|5775.6|5780.1|5774.1|3
1642126580000|2022-01-14 02:16:20|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|0
1642126590000|2022-01-14 02:16:30|5782.3|5776.3|5782.6|5776.6|5782.6|5776.6|5782.3|5776.3|26
1642126620000|2022-01-14 02:17:00|5783.5|5777.5|5784.8|5778.8|5784.8|5778.8|5783.5|5777.5|5
1642126630000|2022-01-14 02:17:10|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|0
1642126640000|2022-01-14 02:17:20|5785|5779|5784.1|5778.1|5785.1|5779.1|5784.1|5778.1|1
1642126660000|2022-01-14 02:17:40|||||||||1
1642126670000|2022-01-14 02:17:50|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|1
1642126690000|2022-01-14 02:18:10|5782.8|5776.8|5782.6|5776.6|5782.8|5776.8|5782.6|5776.6|0
1642126720000|2022-01-14 02:18:40|||||||||1
1642126730000|2022-01-14 02:18:50|||||||||1
1642126780000|2022-01-14 02:19:40|5782.3|5776.3|5782.1|5776.1|5782.3|5776.3|5782.1|5776.1|0
1642126790000|2022-01-14 02:19:50|5780.1|5774.1|5778.6|5772.6|5780.1|5774.1|5778.6|5772.6|2
1642126800000|2022-01-14 02:20:00|5778.1|5772.1|5778.6|5772.6|5778.6|5772.6|5778.1|5772.1|1
1642126870000|2022-01-14 02:21:10|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|0
1642126890000|2022-01-14 02:21:30|||||||||3
1642126940000|2022-01-14 02:22:20|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|2
1642126950000|2022-01-14 02:22:30|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|0
1642126960000|2022-01-14 02:22:40|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|2
1642127010000|2022-01-14 02:23:30|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|7
1642127040000|2022-01-14 02:24:00|5782.6|5776.6|5782.1|5776.1|5782.6|5776.6|5782.1|5776.1|2
1642127090000|2022-01-14 02:24:50|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|5781.6|5775.6|1
1642127100000|2022-01-14 02:25:00|5780.9|5774.9|5778.6|5772.6|5780.9|5774.9|5778.6|5772.6|7
1642127110000|2022-01-14 02:25:10|5778.2|5772.2|5778.1|5772.1|5778.2|5772.2|5776.8|5770.8|4
1642127190000|2022-01-14 02:26:30|||||||||1
1642127240000|2022-01-14 02:27:20|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1642127280000|2022-01-14 02:28:00|||||||||5
1642127320000|2022-01-14 02:28:40|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|2
1642127330000|2022-01-14 02:28:50|5780.5|5774.5|5780.6|5774.6|5780.6|5774.6|5780.5|5774.5|0
1642127400000|2022-01-14 02:30:00|5783.3|5777.3|5783.3|5777.3|5783.3|5777.3|5783.3|5777.3|3
1642127410000|2022-01-14 02:30:10|||||||||2
1642127430000|2022-01-14 02:30:30|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|5782.8|5776.8|3
1642127450000|2022-01-14 02:30:50|5782.4|5776.4|5780|5774|5782.4|5776.4|5780|5774|2
1642127460000|2022-01-14 02:31:00|5780.1|5774.1|5777.1|5771.1|5780.1|5774.1|5777.1|5771.1|0
1642127470000|2022-01-14 02:31:10|5777.6|5771.6|5777.1|5771.1|5777.6|5771.6|5777.1|5771.1|0
1642127480000|2022-01-14 02:31:20|5776.6|5770.6|5776.1|5770.1|5776.6|5770.6|5776.1|5770.1|0
1642127500000|2022-01-14 02:31:40|5775.8|5769.8|5775.1|5769.1|5776.1|5770.1|5775.1|5769.1|0
1642127510000|2022-01-14 02:31:50|5774.8|5768.8|5774.3|5768.3|5774.8|5768.8|5774.3|5768.3|2
1642127520000|2022-01-14 02:32:00|5774.6|5768.6|5775.1|5769.1|5775.1|5769.1|5773.8|5767.8|1
1642127540000|2022-01-14 02:32:20|5775.6|5769.6|5775.1|5769.1|5775.6|5769.6|5775.1|5769.1|1
1642127550000|2022-01-14 02:32:30|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|0
1642127560000|2022-01-14 02:32:40|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|2
1642127580000|2022-01-14 02:33:00|||||||||1
1642127600000|2022-01-14 02:33:20|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|3
1642127610000|2022-01-14 02:33:30|5775.3|5769.3|5775.1|5769.1|5775.3|5769.3|5775.1|5769.1|0
1642127620000|2022-01-14 02:33:40|5775.3|5769.3|5776.6|5770.6|5776.6|5770.6|5775.3|5769.3|2
1642127650000|2022-01-14 02:34:10|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|0
1642127660000|2022-01-14 02:34:20|5775.6|5769.6|5775.1|5769.1|5775.6|5769.6|5775.1|5769.1|0
1642127710000|2022-01-14 02:35:10|5775|5769|5774.6|5768.6|5775|5769|5774.6|5768.6|0
1642127730000|2022-01-14 02:35:30|5774.3|5768.3|5773.8|5767.8|5774.3|5768.3|5773.8|5767.8|2
1642127740000|2022-01-14 02:35:40|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1642127750000|2022-01-14 02:35:50|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|2
1642127760000|2022-01-14 02:36:00|5775.8|5769.8|5776.1|5770.1|5776.1|5770.1|5775.6|5769.6|5
1642127770000|2022-01-14 02:36:10|5775.8|5769.8|5775.1|5769.1|5775.8|5769.8|5775.1|5769.1|2
1642127780000|2022-01-14 02:36:20|5774.8|5768.8|5774.3|5768.3|5774.8|5768.8|5774.3|5768.3|0
1642127790000|2022-01-14 02:36:30|5774.6|5768.6|5774.3|5768.3|5774.6|5768.6|5774.3|5768.3|0
1642127810000|2022-01-14 02:36:50|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|0
1642127820000|2022-01-14 02:37:00|5775.1|5769.1|5776.1|5770.1|5776.1|5770.1|5775.1|5769.1|3
1642127870000|2022-01-14 02:37:50|5775.8|5769.8|5775.6|5769.6|5775.8|5769.8|5775.6|5769.6|0
1642127880000|2022-01-14 02:38:00|5775.1|5769.1|5774.6|5768.6|5775.1|5769.1|5774.3|5768.3|0
1642127900000|2022-01-14 02:38:20|5774.3|5768.3|5774.3|5768.3|5774.3|5768.3|5774.3|5768.3|1
1642127920000|2022-01-14 02:38:40|5773.3|5767.3|5773.1|5767.1|5773.3|5767.3|5773.1|5767.1|1
1642127940000|2022-01-14 02:39:00|5772.6|5766.6|5772.6|5766.6|5772.6|5766.6|5772.6|5766.6|0
1642127960000|2022-01-14 02:39:20|5773.1|5767.1|5772.6|5766.6|5773.1|5767.1|5772.6|5766.6|2
1642127970000|2022-01-14 02:39:30|5773|5767|5773.1|5767.1|5773.1|5767.1|5773|5767|0
1642127990000|2022-01-14 02:39:50|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|2
1642128000000|2022-01-14 02:40:00|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|0
1642128050000|2022-01-14 02:40:50|5773|5767|5772.6|5766.6|5773|5767|5772.6|5766.6|0
1642128060000|2022-01-14 02:41:00|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|1
1642128100000|2022-01-14 02:41:40|5772.8|5766.8|5772.1|5766.1|5772.8|5766.8|5772.1|5766.1|3
1642128110000|2022-01-14 02:41:50|5771.8|5765.8|5771.6|5765.6|5771.8|5765.8|5771.6|5765.6|0
1642128120000|2022-01-14 02:42:00|5771.1|5765.1|5770.6|5764.6|5771.1|5765.1|5770.6|5764.6|0
1642128150000|2022-01-14 02:42:30|5773.1|5767.1|5774.1|5768.1|5774.1|5768.1|5773.1|5767.1|7
1642128160000|2022-01-14 02:42:40|5774.6|5768.6|5774.1|5768.1|5774.6|5768.6|5773.6|5767.6|0
1642128180000|2022-01-14 02:43:00|5774.5|5768.5|5777.1|5771.1|5777.1|5771.1|5774.5|5768.5|3
1642128200000|2022-01-14 02:43:20|5777.6|5771.6|5775.6|5769.6|5777.6|5771.6|5775.6|5769.6|4
1642128210000|2022-01-14 02:43:30|5775.3|5769.3|5775.1|5769.1|5775.3|5769.3|5775.1|5769.1|2
1642128220000|2022-01-14 02:43:40|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|4
1642128240000|2022-01-14 02:44:00|5773|5767|5772|5766|5773|5767|5772|5766|9
1642128250000|2022-01-14 02:44:10|5771.6|5765.6|5771.8|5765.8|5771.8|5765.8|5771.6|5765.6|11
1642128260000|2022-01-14 02:44:20|5771.6|5765.6|5774.1|5768.1|5774.1|5768.1|5771.6|5765.6|6
1642128290000|2022-01-14 02:44:50|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|5774.1|5768.1|3
1642128300000|2022-01-14 02:45:00|5774.1|5768.1|5774.6|5768.6|5774.6|5768.6|5774.1|5768.1|1
1642128320000|2022-01-14 02:45:20|5774.1|5768.1|5775.6|5769.6|5775.6|5769.6|5774.1|5768.1|4
1642128330000|2022-01-14 02:45:30|5776|5770|5776.1|5770.1|5776.1|5770.1|5776|5770|2
1642128340000|2022-01-14 02:45:40|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|1
1642128350000|2022-01-14 02:45:50|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|0
1642128400000|2022-01-14 02:46:40|5774.3|5768.3|5774.1|5768.1|5774.3|5768.3|5774.1|5768.1|0
1642128440000|2022-01-14 02:47:20|5773.4|5767.4|5773.1|5767.1|5773.4|5767.4|5773.1|5767.1|3
1642128460000|2022-01-14 02:47:40|5772.6|5766.6|5772.6|5766.6|5772.6|5766.6|5772.6|5766.6|5
1642128510000|2022-01-14 02:48:30|5775.1|5769.1|5773.1|5767.1|5775.1|5769.1|5773.1|5767.1|11
1642128520000|2022-01-14 02:48:40|5772.6|5766.6|5772.6|5766.6|5772.6|5766.6|5772.6|5766.6|3
1642128530000|2022-01-14 02:48:50|5771.6|5765.6|5770.6|5764.6|5771.6|5765.6|5770.6|5764.6|3
1642128550000|2022-01-14 02:49:10|5770.1|5764.1|5769.6|5763.6|5770.1|5764.1|5769.6|5763.6|2
1642128560000|2022-01-14 02:49:20|5769.8|5763.8|5770.1|5764.1|5770.1|5764.1|5769.8|5763.8|0
1642128570000|2022-01-14 02:49:30|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|0
1642128580000|2022-01-14 02:49:40|5770|5764|5770.1|5764.1|5770.1|5764.1|5770|5764|8
1642128620000|2022-01-14 02:50:20|5770.6|5764.6|5770.1|5764.1|5770.6|5764.6|5770.1|5764.1|0
1642128630000|2022-01-14 02:50:30|5770.5|5764.5|5769.6|5763.6|5770.6|5764.6|5769.6|5763.6|3
1642128640000|2022-01-14 02:50:40|5769.1|5763.1|5768.6|5762.6|5769.1|5763.1|5768.6|5762.6|7
1642128650000|2022-01-14 02:50:50|5768.3|5762.3|5768.1|5762.1|5768.3|5762.3|5768.1|5762.1|20
1642128670000|2022-01-14 02:51:10|5768.6|5762.6|5768.6|5762.6|5768.6|5762.6|5768.6|5762.6|5
1642128690000|2022-01-14 02:51:30|5769.2|5763.2|5770.6|5764.6|5770.6|5764.6|5769.2|5763.2|1
1642128700000|2022-01-14 02:51:40|5770.1|5764.1|5770.5|5764.5|5770.5|5764.5|5770.1|5764.1|6
1642128710000|2022-01-14 02:51:50|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|5770.6|5764.6|0
1642128780000|2022-01-14 02:53:00|5770.3|5764.3|5770.1|5764.1|5770.3|5764.3|5770.1|5764.1|0
1642128790000|2022-01-14 02:53:10|5771.4|5765.4|5771.4|5765.4|5771.4|5765.4|5771.4|5765.4|5
1642128800000|2022-01-14 02:53:20|5771.1|5765.1|5771.1|5765.1|5771.1|5765.1|5771.1|5765.1|0
1642128840000|2022-01-14 02:54:00|5771.6|5765.6|5773.1|5767.1|5773.1|5767.1|5771.6|5765.6|3
1642128850000|2022-01-14 02:54:10|5773.6|5767.6|5773.6|5767.6|5773.8|5767.8|5773.6|5767.6|0
1642128860000|2022-01-14 02:54:20|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|5773.1|5767.1|0
1642128890000|2022-01-14 02:54:50|5772.5|5766.5|5772.1|5766.1|5772.5|5766.5|5772.1|5766.1|0
1642128900000|2022-01-14 02:55:00|||||||||2
1642128920000|2022-01-14 02:55:20|5772.8|5766.8|5772.8|5766.8|5773.1|5767.1|5772.8|5766.8|0
1642128930000|2022-01-14 02:55:30|5772.6|5766.6|5773.1|5767.1|5773.1|5767.1|5772.6|5766.6|0
1642128940000|2022-01-14 02:55:40|5772.1|5766.1|5773.1|5767.1|5773.1|5767.1|5772.1|5766.1|2
1642128950000|2022-01-14 02:55:50|5773.5|5767.5|5773.1|5767.1|5773.6|5767.6|5773.1|5767.1|2
1642128960000|2022-01-14 02:56:00|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|0
1642129000000|2022-01-14 02:56:40|5774|5768|5774.1|5768.1|5774.1|5768.1|5774|5768|0
1642129010000|2022-01-14 02:56:50|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|5774.6|5768.6|1
1642129020000|2022-01-14 02:57:00|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1642129030000|2022-01-14 02:57:10|5773.8|5767.8|5773.6|5767.6|5773.8|5767.8|5773.6|5767.6|0
1642129040000|2022-01-14 02:57:20|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1642129050000|2022-01-14 02:57:30|5773.8|5767.8|5773.1|5767.1|5773.8|5767.8|5773.1|5767.1|0
1642129080000|2022-01-14 02:58:00|5773.5|5767.5|5774.1|5768.1|5774.1|5768.1|5773.5|5767.5|5
1642129130000|2022-01-14 02:58:50|5774.5|5768.5|5774.1|5768.1|5774.5|5768.5|5774.1|5768.1|0
1642129150000|2022-01-14 02:59:10|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|0
1642129170000|2022-01-14 02:59:30|5773.8|5767.8|5773.6|5767.6|5774.1|5768.1|5773.6|5767.6|0
1642129180000|2022-01-14 02:59:40|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1642129210000|2022-01-14 03:00:10|5774.5|5768.5|5774.6|5768.6|5774.6|5768.6|5774.5|5768.5|0
1642129260000|2022-01-14 03:01:00|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|2
1642129270000|2022-01-14 03:01:10|5774.5|5768.5|5773.1|5767.1|5774.6|5768.6|5773.1|5767.1|1
1642129310000|2022-01-14 03:01:50|5773.5|5767.5|5774.1|5768.1|5774.1|5768.1|5773.5|5767.5|0
1642129370000|2022-01-14 03:02:50|5773.8|5767.8|5773.6|5767.6|5773.8|5767.8|5773.6|5767.6|0
1642129380000|2022-01-14 03:03:00|5773.3|5767.3|5773.1|5767.1|5773.3|5767.3|5773.1|5767.1|0
1642129410000|2022-01-14 03:03:30|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|5773.6|5767.6|0
1642129440000|2022-01-14 03:04:00|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|3
1642129500000|2022-01-14 03:05:00|||||||||1
1642129510000|2022-01-14 03:05:10|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5
1642129520000|2022-01-14 03:05:20|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5777.6|5771.6|5
1642129540000|2022-01-14 03:05:40|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|5778.1|5772.1|0
1642129560000|2022-01-14 03:06:00|5777.8|5771.8|5778.5|5772.5|5778.5|5772.5|5777.6|5771.6|0
1642129570000|2022-01-14 03:06:10|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1642129590000|2022-01-14 03:06:30|||||||||3
1642129600000|2022-01-14 03:06:40|5778.1|5772.1|5778.5|5772.5|5778.5|5772.5|5778.1|5772.1|1
1642129620000|2022-01-14 03:07:00|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|5778.6|5772.6|0
1642129630000|2022-01-14 03:07:10|5778.3|5772.3|5778.6|5772.6|5778.6|5772.6|5778.1|5772.1|0
1642129650000|2022-01-14 03:07:30|5779.1|5773.1|5779.1|5773.1|5779.1|5773.1|5779.1|5773.1|0
1642129660000|2022-01-14 03:07:40|5779.5|5773.5|5780.1|5774.1|5780.1|5774.1|5779.5|5773.5|1
1642129690000|2022-01-14 03:08:10|5780.5|5774.5|5780.6|5774.6|5780.6|5774.6|5780.5|5774.5|0
1642129700000|2022-01-14 03:08:20|5780.3|5774.3|5782.1|5776.1|5782.1|5776.1|5780.3|5774.3|5
1642129710000|2022-01-14 03:08:30|5781.8|5775.8|5782.1|5776.1|5782.1|5776.1|5781.6|5775.6|1
1642129720000|2022-01-14 03:08:40|||||||||1
1642129740000|2022-01-14 03:09:00|5784.1|5778.1|5783.6|5777.6|5784.1|5778.1|5783.6|5777.6|3
1642129760000|2022-01-14 03:09:20|5783.1|5777.1|5782.9|5776.9|5783.1|5777.1|5782.1|5776.1|2
1642129780000|2022-01-14 03:09:40|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|5783.8|5777.8|1
1642129790000|2022-01-14 03:09:50|5784.8|5778.8|5787.6|5781.6|5787.6|5781.6|5784.8|5778.8|11
1642129800000|2022-01-14 03:10:00|5787.3|5781.3|5790.1|5784.1|5790.1|5784.1|5787.1|5781.1|23
1642129810000|2022-01-14 03:10:10|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|5790.8|5784.8|11
1642129820000|2022-01-14 03:10:20|5790.8|5784.8|5790.1|5784.1|5790.8|5784.8|5790.1|5784.1|0
1642129830000|2022-01-14 03:10:30|||||||||2
1642129850000|2022-01-14 03:10:50|5789.8|5783.8|5789.6|5783.6|5789.8|5783.8|5789.6|5783.6|0
1642129860000|2022-01-14 03:11:00|5788.6|5782.6|5788.1|5782.1|5788.6|5782.6|5787.6|5781.6|1
1642129870000|2022-01-14 03:11:10|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|1
1642129880000|2022-01-14 03:11:20|5786.3|5780.3|5788|5782|5788|5782|5786.3|5780.3|1
1642129890000|2022-01-14 03:11:30|5787.5|5781.5|5788.1|5782.1|5788.1|5782.1|5787.5|5781.5|0
1642129900000|2022-01-14 03:11:40|5788.5|5782.5|5788.6|5782.6|5788.6|5782.6|5788.5|5782.5|0
1642129910000|2022-01-14 03:11:50|5789|5783|5788.6|5782.6|5789.1|5783.1|5788.6|5782.6|1
1642129920000|2022-01-14 03:12:00|5789|5783|5789.6|5783.6|5789.6|5783.6|5789|5783|3
1642129930000|2022-01-14 03:12:10|5789.3|5783.3|5787.1|5781.1|5789.3|5783.3|5787.1|5781.1|11
1642129940000|2022-01-14 03:12:20|5786.8|5780.8|5786.6|5780.6|5786.8|5780.8|5786.6|5780.6|0
1642129950000|2022-01-14 03:12:30|5787.1|5781.1|5788.6|5782.6|5788.6|5782.6|5787.1|5781.1|2
1642130030000|2022-01-14 03:13:50|||||||||1
1642130040000|2022-01-14 03:14:00|5788.5|5782.5|5787.6|5781.6|5788.5|5782.5|5787.6|5781.6|1
1642130060000|2022-01-14 03:14:20|5788|5782|5788.1|5782.1|5788.1|5782.1|5788|5782|0
1642130080000|2022-01-14 03:14:40|5787.8|5781.8|5787.6|5781.6|5787.8|5781.8|5787.6|5781.6|1
1642130100000|2022-01-14 03:15:00|5788|5782|5788.1|5782.1|5788.1|5782.1|5788|5782|2
1642130110000|2022-01-14 03:15:10|5787.8|5781.8|5787.6|5781.6|5787.8|5781.8|5787.6|5781.6|0
1642130140000|2022-01-14 03:15:40|5787.1|5781.1|5788.1|5782.1|5788.1|5782.1|5787.1|5781.1|1
1642130160000|2022-01-14 03:16:00|5788.5|5782.5|5789.6|5783.6|5789.6|5783.6|5788.5|5782.5|1
1642130170000|2022-01-14 03:16:10|5790|5784|5790|5784|5790|5784|5790|5784|0
1642130180000|2022-01-14 03:16:20|5790.1|5784.1|5790.6|5784.6|5791.1|5785.1|5790.1|5784.1|0
1642130190000|2022-01-14 03:16:30|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|5790.6|5784.6|0
1642130200000|2022-01-14 03:16:40|5791.5|5785.5|5792|5786|5792|5786|5791.5|5785.5|1
1642130210000|2022-01-14 03:16:50|5791.6|5785.6|5791.6|5785.6|5792.1|5786.1|5791.6|5785.6|3
1642130220000|2022-01-14 03:17:00|5791|5785|5791.1|5785.1|5791.1|5785.1|5791|5785|1
1642130270000|2022-01-14 03:17:50|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1642130280000|2022-01-14 03:18:00|5792.1|5786.1|5791.5|5785.5|5792.1|5786.1|5791.1|5785.1|6
1642130290000|2022-01-14 03:18:10|5791.3|5785.3|5791|5785|5791.3|5785.3|5791|5785|1
1642130320000|2022-01-14 03:18:40|5790.3|5784.3|5791|5785|5791|5785|5790.3|5784.3|1
1642130350000|2022-01-14 03:19:10|||||||||7
1642130360000|2022-01-14 03:19:20|5791.5|5785.5|5793.1|5787.1|5793.1|5787.1|5791.5|5785.5|9
1642130370000|2022-01-14 03:19:30|||||||||4
1642130380000|2022-01-14 03:19:40|5792.8|5786.8|5793.1|5787.1|5793.1|5787.1|5792.5|5786.5|1
1642130390000|2022-01-14 03:19:50|5793|5787|5793|5787|5793|5787|5793|5787|0
1642130400000|2022-01-14 03:20:00|5791.6|5785.6|5791.6|5785.6|5792.1|5786.1|5791.6|5785.6|2
1642130420000|2022-01-14 03:20:20|5792.1|5786.1|5791.5|5785.5|5792.1|5786.1|5791.5|5785.5|1
1642130430000|2022-01-14 03:20:30|5791|5785|5790.6|5784.6|5791|5785|5790.6|5784.6|2
1642130440000|2022-01-14 03:20:40|5791|5785|5791.1|5785.1|5791.1|5785.1|5791|5785|0
1642130470000|2022-01-14 03:21:10|5790.8|5784.8|5788.6|5782.6|5790.8|5784.8|5788.6|5782.6|2
1642130480000|2022-01-14 03:21:20|5788.1|5782.1|5788.6|5782.6|5788.6|5782.6|5788.1|5782.1|1
1642130490000|2022-01-14 03:21:30|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|0
1642130500000|2022-01-14 03:21:40|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|1
1642130560000|2022-01-14 03:22:40|5788|5782|5790.1|5784.1|5791.1|5785.1|5788|5782|9
1642130570000|2022-01-14 03:22:50|5790.5|5784.5|5792|5786|5792|5786|5790.5|5784.5|1
1642130590000|2022-01-14 03:23:10|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|0
1642130600000|2022-01-14 03:23:20|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|5792.6|5786.6|0
1642130610000|2022-01-14 03:23:30|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|1
1642130620000|2022-01-14 03:23:40|5791.6|5785.6|5791.1|5785.1|5791.6|5785.6|5791.1|5785.1|0
1642130630000|2022-01-14 03:23:50|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|1
1642130640000|2022-01-14 03:24:00|5792.6|5786.6|5792.1|5786.1|5792.6|5786.6|5792.1|5786.1|3
1642130680000|2022-01-14 03:24:40|5791.8|5785.8|5790.1|5784.1|5791.8|5785.8|5790.1|5784.1|5
1642130710000|2022-01-14 03:25:10|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|1
1642130750000|2022-01-14 03:25:50|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|1
1642130770000|2022-01-14 03:26:10|5787.6|5781.6|5788.6|5782.6|5788.6|5782.6|5787.6|5781.6|1
1642130780000|2022-01-14 03:26:20|5787.9|5781.9|5787.6|5781.6|5787.9|5781.9|5787.6|5781.6|0
1642130800000|2022-01-14 03:26:40|5788.1|5782.1|5790.1|5784.1|5790.1|5784.1|5788.1|5782.1|2
1642130820000|2022-01-14 03:27:00|5789.6|5783.6|5789.6|5783.6|5790.1|5784.1|5789.6|5783.6|2
1642130830000|2022-01-14 03:27:10|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|1
1642130880000|2022-01-14 03:28:00|5789.3|5783.3|5790.6|5784.6|5790.6|5784.6|5789.3|5783.3|1
1642130900000|2022-01-14 03:28:20|5789.3|5783.3|5789.1|5783.1|5789.3|5783.3|5789.1|5783.1|1
1642130910000|2022-01-14 03:28:30|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|0
1642130940000|2022-01-14 03:29:00|5788.1|5782.1|5787.6|5781.6|5788.1|5782.1|5787.6|5781.6|1
1642130970000|2022-01-14 03:29:30|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|1
1642131050000|2022-01-14 03:30:50|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|1
1642131060000|2022-01-14 03:31:00|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|5788.1|5782.1|0
1642131070000|2022-01-14 03:31:10|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|5787.6|5781.6|0
1642131120000|2022-01-14 03:32:00|||||||||3
1642131130000|2022-01-14 03:32:10|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|0
1642131140000|2022-01-14 03:32:20|5786.6|5780.6|5785.6|5779.6|5786.6|5780.6|5785.6|5779.6|18
1642131150000|2022-01-14 03:32:30|5785.3|5779.3|5785.6|5779.6|5785.6|5779.6|5785.1|5779.1|3
1642131160000|2022-01-14 03:32:40|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|4
1642131180000|2022-01-14 03:33:00|5787.3|5781.3|5789.1|5783.1|5789.1|5783.1|5787.3|5781.3|5
1642131200000|2022-01-14 03:33:20|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|5789.5|5783.5|0
1642131210000|2022-01-14 03:33:30|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|0
1642131220000|2022-01-14 03:33:40|5789.5|5783.5|5789.1|5783.1|5789.5|5783.5|5789.1|5783.1|1
1642131300000|2022-01-14 03:35:00|5788.1|5782.1|5787.1|5781.1|5788.1|5782.1|5787.1|5781.1|2
1642131350000|2022-01-14 03:35:50|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|2
1642131360000|2022-01-14 03:36:00|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|0
1642131390000|2022-01-14 03:36:30|5786|5780|5784.1|5778.1|5786|5780|5784.1|5778.1|1
1642131410000|2022-01-14 03:36:50|||||||||1
1642131420000|2022-01-14 03:37:00|||||||||1
1642131430000|2022-01-14 03:37:10|5784|5778|5783.1|5777.1|5784|5778|5783.1|5777.1|1
1642131470000|2022-01-14 03:37:50|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|1
1642131480000|2022-01-14 03:38:00|5785|5779|5784.6|5778.6|5785|5779|5784.6|5778.6|2
1642131530000|2022-01-14 03:38:50|5785|5779|5785|5779|5785|5779|5785|5779|1
1642131540000|2022-01-14 03:39:00|5785.1|5779.1|5784.6|5778.6|5785.1|5779.1|5784.6|5778.6|0
1642131590000|2022-01-14 03:39:50|5785|5779|5785.1|5779.1|5785.1|5779.1|5785|5779|2
1642131610000|2022-01-14 03:40:10|5784.8|5778.8|5784.6|5778.6|5784.8|5778.8|5784.6|5778.6|0
1642131630000|2022-01-14 03:40:30|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|1
1642131640000|2022-01-14 03:40:40|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|0
1642131670000|2022-01-14 03:41:10|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|0
1642131680000|2022-01-14 03:41:20|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|1
1642131690000|2022-01-14 03:41:30|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|0
1642131730000|2022-01-14 03:42:10|5786.1|5780.1|5784.1|5778.1|5786.1|5780.1|5784.1|5778.1|2
1642131770000|2022-01-14 03:42:50|5785.1|5779.1|5785.6|5779.6|5785.6|5779.6|5785.1|5779.1|1
1642131780000|2022-01-14 03:43:00|5785.1|5779.1|5782.6|5776.6|5785.1|5779.1|5782.6|5776.6|7
1642131820000|2022-01-14 03:43:40|5782.1|5776.1|5780.6|5774.6|5782.1|5776.1|5780.6|5774.6|1
1642131830000|2022-01-14 03:43:50|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|5780.1|5774.1|1
1642131840000|2022-01-14 03:44:00|5781.6|5775.6|5781|5775|5782.6|5776.6|5781|5775|2
1642131850000|2022-01-14 03:44:10|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|0
1642131900000|2022-01-14 03:45:00|5782.1|5776.1|5783.6|5777.6|5785.1|5779.1|5782.1|5776.1|7
1642131940000|2022-01-14 03:45:40|5784|5778|5784.1|5778.1|5784.1|5778.1|5784|5778|0
1642131960000|2022-01-14 03:46:00|5784.3|5778.3|5785|5779|5785|5779|5784.3|5778.3|0
1642131970000|2022-01-14 03:46:10|5785.1|5779.1|5783.6|5777.6|5785.1|5779.1|5783.6|5777.6|4
1642131980000|2022-01-14 03:46:20|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|0
1642132000000|2022-01-14 03:46:40|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|1
1642132010000|2022-01-14 03:46:50|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|0
1642132030000|2022-01-14 03:47:10|5782.3|5776.3|5782.6|5776.6|5782.6|5776.6|5782.3|5776.3|1
1642132080000|2022-01-14 03:48:00|5782.8|5776.8|5783.6|5777.6|5783.6|5777.6|5782.8|5776.8|1
1642132120000|2022-01-14 03:48:40|5782.6|5776.6|5783.6|5777.6|5783.6|5777.6|5782.6|5776.6|1
1642132140000|2022-01-14 03:49:00|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|1
1642132200000|2022-01-14 03:50:00|5783.5|5777.5|5783.1|5777.1|5783.5|5777.5|5783.1|5777.1|0
1642132230000|2022-01-14 03:50:30|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|0
1642132240000|2022-01-14 03:50:40|5782.3|5776.3|5782.1|5776.1|5782.3|5776.3|5782.1|5776.1|0
1642132260000|2022-01-14 03:51:00|5781.4|5775.4|5782.1|5776.1|5782.1|5776.1|5781.1|5775.1|1
1642132270000|2022-01-14 03:51:10|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|0
1642132320000|2022-01-14 03:52:00|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|2
1642132340000|2022-01-14 03:52:20|5780.1|5774.1|5781.1|5775.1|5781.1|5775.1|5780.1|5774.1|1
1642132370000|2022-01-14 03:52:50|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|5780.6|5774.6|0
1642132380000|2022-01-14 03:53:00|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|1
1642132400000|2022-01-14 03:53:20|5782|5776|5782|5776|5782|5776|5782|5776|0
1642132410000|2022-01-14 03:53:30|5781.6|5775.6|5781|5775|5781.6|5775.6|5780.3|5774.3|1
1642132420000|2022-01-14 03:53:40|5780.6|5774.6|5782.1|5776.1|5782.1|5776.1|5780.6|5774.6|0
1642132440000|2022-01-14 03:54:00|5782.6|5776.6|5783.1|5777.1|5783.1|5777.1|5782.6|5776.6|0
1642132470000|2022-01-14 03:54:30|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|1
1642132560000|2022-01-14 03:56:00|5781.6|5775.6|5782.5|5776.5|5782.5|5776.5|5781.6|5775.6|1
1642132570000|2022-01-14 03:56:10|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|0
1642132620000|2022-01-14 03:57:00|5782.3|5776.3|5781.6|5775.6|5782.3|5776.3|5781.6|5775.6|3
1642132630000|2022-01-14 03:57:10|5782|5776|5782.1|5776.1|5782.1|5776.1|5782|5776|0
1642132640000|2022-01-14 03:57:20|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|0
1642132720000|2022-01-14 03:58:40|5782.3|5776.3|5780.6|5774.6|5782.3|5776.3|5780.6|5774.6|0
1642132730000|2022-01-14 03:58:50|5780.1|5774.1|5781.5|5775.5|5781.5|5775.5|5780.1|5774.1|1
1642132740000|2022-01-14 03:59:00|5781.6|5775.6|5782.6|5776.6|5782.6|5776.6|5781.6|5775.6|0
1642132770000|2022-01-14 03:59:30|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|2
1642132860000|2022-01-14 04:01:00|5784.5|5778.5|5782.1|5776.1|5784.6|5778.6|5782.1|5776.1|7
1642132870000|2022-01-14 04:01:10|5783.3|5777.3|5783.3|5777.3|5783.3|5777.3|5783.3|5777.3|1
1642132890000|2022-01-14 04:01:30|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|0
1642132920000|2022-01-14 04:02:00|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|1
1642132930000|2022-01-14 04:02:10|||||||||2
1642132940000|2022-01-14 04:02:20|||||||||5
1642132970000|2022-01-14 04:02:50|||||||||1
1642133000000|2022-01-14 04:03:20|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|1
1642133010000|2022-01-14 04:03:30|5784.3|5778.3|5784.6|5778.6|5784.6|5778.6|5784.3|5778.3|1
1642133070000|2022-01-14 04:04:30|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|9
1642133080000|2022-01-14 04:04:40|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|0
1642133100000|2022-01-14 04:05:00|5787|5781|5786.6|5780.6|5787.1|5781.1|5786.6|5780.6|4
1642133140000|2022-01-14 04:05:40|5784.6|5778.6|5784.1|5778.1|5784.6|5778.6|5784.1|5778.1|6
1642133150000|2022-01-14 04:05:50|||||||||1
1642133160000|2022-01-14 04:06:00|5784|5778|5783.6|5777.6|5784|5778|5783.6|5777.6|1
1642133170000|2022-01-14 04:06:10|5783.3|5777.3|5783.1|5777.1|5783.3|5777.3|5783.1|5777.1|0
1642133220000|2022-01-14 04:07:00|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|1
1642133240000|2022-01-14 04:07:20|5782.3|5776.3|5783.1|5777.1|5783.1|5777.1|5782.1|5776.1|1
1642133280000|2022-01-14 04:08:00|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|0
1642133290000|2022-01-14 04:08:10|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|2
1642133310000|2022-01-14 04:08:30|5785.4|5779.4|5785.1|5779.1|5785.4|5779.4|5785.1|5779.1|0
1642133320000|2022-01-14 04:08:40|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|1
1642133530000|2022-01-14 04:12:10|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|5785.6|5779.6|2
1642133550000|2022-01-14 04:12:30|||||||||10
1642133560000|2022-01-14 04:12:40|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|1
1642133570000|2022-01-14 04:12:50|5785.8|5779.8|5785.6|5779.6|5785.8|5779.8|5785.6|5779.6|0
1642133610000|2022-01-14 04:13:30|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|5785.1|5779.1|0
1642133620000|2022-01-14 04:13:40|||||||||2
1642133670000|2022-01-14 04:14:30|||||||||1
1642133700000|2022-01-14 04:15:00|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|5786.1|5780.1|3
1642133710000|2022-01-14 04:15:10|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|5786.3|5780.3|0
1642133730000|2022-01-14 04:15:30|5786.6|5780.6|5786.3|5780.3|5786.6|5780.6|5786.3|5780.3|1
1642133800000|2022-01-14 04:16:40|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|1
1642133820000|2022-01-14 04:17:00|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|5785.4|5779.4|2
1642133830000|2022-01-14 04:17:10|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|0
1642133840000|2022-01-14 04:17:20|5785.4|5779.4|5785.8|5779.8|5785.8|5779.8|5785.4|5779.4|1
1642133870000|2022-01-14 04:17:50|||||||||5
1642133880000|2022-01-14 04:18:00|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|5785.3|5779.3|1
1642133900000|2022-01-14 04:18:20|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|3
1642133910000|2022-01-14 04:18:30|5785.4|5779.4|5782.6|5776.6|5785.4|5779.4|5782.6|5776.6|1
1642133920000|2022-01-14 04:18:40|5782.3|5776.3|5780.6|5774.6|5782.3|5776.3|5780.3|5774.3|2
1642133940000|2022-01-14 04:19:00|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|5781.1|5775.1|0
1642133960000|2022-01-14 04:19:20|5781.6|5775.6|5783.6|5777.6|5783.6|5777.6|5781.6|5775.6|2
1642133970000|2022-01-14 04:19:30|5784|5778|5784.1|5778.1|5785|5779|5784|5778|1
1642133980000|2022-01-14 04:19:40|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|2
1642134020000|2022-01-14 04:20:20|5783|5777|5782.6|5776.6|5783|5777|5782.6|5776.6|0
1642134070000|2022-01-14 04:21:10|||||||||7
1642134080000|2022-01-14 04:21:20|5782.1|5776.1|5783.1|5777.1|5783.1|5777.1|5782.1|5776.1|1
1642134090000|2022-01-14 04:21:30|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|0
1642134100000|2022-01-14 04:21:40|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|1
1642134110000|2022-01-14 04:21:50|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|0
1642134160000|2022-01-14 04:22:40|5783.1|5777.1|5784.6|5778.6|5784.6|5778.6|5783.1|5777.1|1
1642134170000|2022-01-14 04:22:50|5785|5779|5785.1|5779.1|5785.1|5779.1|5785|5779|0
1642134180000|2022-01-14 04:23:00|5785.3|5779.3|5785.6|5779.6|5785.6|5779.6|5785.3|5779.3|0
1642134200000|2022-01-14 04:23:20|5786|5780|5786.1|5780.1|5786.1|5780.1|5786|5780|0
1642134220000|2022-01-14 04:23:40|5786|5780|5784.1|5778.1|5786|5780|5784.1|5778.1|3
1642134300000|2022-01-14 04:25:00|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|5783.6|5777.6|1
1642134310000|2022-01-14 04:25:10|5783.3|5777.3|5783.6|5777.6|5783.6|5777.6|5783.3|5777.3|1
1642134360000|2022-01-14 04:26:00|5783.3|5777.3|5783.1|5777.1|5783.3|5777.3|5783.1|5777.1|0
1642134380000|2022-01-14 04:26:20|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|4
1642134420000|2022-01-14 04:27:00|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|5783.1|5777.1|2
1642134450000|2022-01-14 04:27:30|5783.3|5777.3|5784|5778|5784|5778|5783.3|5777.3|0
1642134460000|2022-01-14 04:27:40|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|0
1642134500000|2022-01-14 04:28:20|5784.5|5778.5|5784.6|5778.6|5784.6|5778.6|5784.5|5778.5|0
1642134510000|2022-01-14 04:28:30|5785|5779|5784.6|5778.6|5785|5779|5784.6|5778.6|2
1642134520000|2022-01-14 04:28:40|5785|5779|5783.6|5777.6|5785|5779|5783.6|5777.6|1
1642134540000|2022-01-14 04:29:00|5783.3|5777.3|5783.1|5777.1|5783.3|5777.3|5783.1|5777.1|0
1642134550000|2022-01-14 04:29:10|5783.4|5777.4|5784.6|5778.6|5785|5779|5783.4|5777.4|2
1642134600000|2022-01-14 04:30:00|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|5784.1|5778.1|0
1642134610000|2022-01-14 04:30:10|5784.6|5778.6|5783.1|5777.1|5784.6|5778.6|5783.1|5777.1|1
1642134650000|2022-01-14 04:30:50|||||||||1
1642134670000|2022-01-14 04:31:10|5782.6|5776.6|5781.1|5775.1|5782.6|5776.6|5781.1|5775.1|1
1642134680000|2022-01-14 04:31:20|5780.8|5774.8|5782.1|5776.1|5782.1|5776.1|5780.4|5774.4|2
1642134720000|2022-01-14 04:32:00|5779.8|5773.8|5779.8|5773.8|5779.8|5773.8|5779.8|5773.8|4
1642134740000|2022-01-14 04:32:20|||||||||3
1642134780000|2022-01-14 04:33:00|||||||||3
1642134810000|2022-01-14 04:33:30|5779.4|5773.4|5779.3|5773.3|5779.4|5773.4|5779.3|5773.3|0
1642134860000|2022-01-14 04:34:20|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|5779.6|5773.6|1
1642134870000|2022-01-14 04:34:30|5779.8|5773.8|5779.8|5773.8|5779.8|5773.8|5779.8|5773.8|0
1642134880000|2022-01-14 04:34:40|5779.4|5773.4|5779.3|5773.3|5779.4|5773.4|5779.3|5773.3|0
1642135150000|2022-01-14 04:39:10|5776.8|5770.8|5776.1|5770.1|5776.8|5770.8|5776.1|5770.1|3
1642135170000|2022-01-14 04:39:30|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|2
1642135200000|2022-01-14 04:40:00|||||||||2
1642135210000|2022-01-14 04:40:10|5775.1|5769.1|5775.6|5769.6|5775.6|5769.6|5775.1|5769.1|1
1642135250000|2022-01-14 04:40:50|||||||||5
1642135270000|2022-01-14 04:41:10|5775.1|5769.1|5776.1|5770.1|5776.1|5770.1|5775.1|5769.1|1
1642135330000|2022-01-14 04:42:10|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|1
1642135340000|2022-01-14 04:42:20|5775.3|5769.3|5775.6|5769.6|5775.6|5769.6|5775.3|5769.3|2
1642135410000|2022-01-14 04:43:30|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|5775.1|5769.1|0
1642135460000|2022-01-14 04:44:20|5777.1|5771.1|5776.3|5770.3|5777.1|5771.1|5776.3|5770.3|2
1642135470000|2022-01-14 04:44:30|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|0
1642135540000|2022-01-14 04:45:40|||||||||2
1642135550000|2022-01-14 04:45:50|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|5777.1|5771.1|0
1642135560000|2022-01-14 04:46:00|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|5776.1|5770.1|0
1642135590000|2022-01-14 04:46:30|5776.3|5770.3|5776.1|5770.1|5776.3|5770.3|5776.1|5770.1|1
1642135620000|2022-01-14 04:47:00|5776.6|5770.6|5777.6|5771.6|5777.6|5771.6|5776.6|5770.6|0
1642135710000|2022-01-14 04:48:30|5777.3|5771.3|5777.1|5771.1|5777.3|5771.3|5777.1|5771.1|0
1642135860000|2022-01-14 04:51:00|||||||||1
1642135910000|2022-01-14 04:51:50|5777.3|5771.3|5778.6|5772.6|5778.6|5772.6|5777.3|5771.3|1
1642136000000|2022-01-14 04:53:20|5778.3|5772.3|5777.6|5771.6|5778.3|5772.3|5777.6|5771.6|0
1642136010000|2022-01-14 04:53:30|5777.3|5771.3|5777.1|5771.1|5777.3|5771.3|5777.1|5771.1|0
1642136060000|2022-01-14 04:54:20|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1642136070000|2022-01-14 04:54:30|5777.3|5771.3|5777.7|5771.7|5777.7|5771.7|5777.3|5771.3|1
1642136120000|2022-01-14 04:55:20|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|3
1642136160000|2022-01-14 04:56:00|5775.2|5769.2|5776.2|5770.2|5776.2|5770.2|5775.2|5769.2|1
1642136420000|2022-01-14 05:00:20|5775.7|5769.7|5777.7|5771.7|5777.7|5771.7|5775.7|5769.7|1
1642136460000|2022-01-14 05:01:00|5777.3|5771.3|5777.2|5771.2|5777.3|5771.3|5777.2|5771.2|0
1642136590000|2022-01-14 05:03:10|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5
1642136610000|2022-01-14 05:03:30|5777.3|5771.3|5777.7|5771.7|5777.7|5771.7|5777.3|5771.3|1
1642136730000|2022-01-14 05:05:30|5777.2|5771.2|5777.7|5771.7|5777.7|5771.7|5777.2|5771.2|0
1642136740000|2022-01-14 05:05:40|5778|5772|5778.2|5772.2|5778.2|5772.2|5778|5772|0
1642136750000|2022-01-14 05:05:50|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|2
1642136760000|2022-01-14 05:06:00|5778.3|5772.3|5778.2|5772.2|5778.3|5772.3|5778.2|5772.2|0
1642136770000|2022-01-14 05:06:10|5777.3|5771.3|5777.2|5771.2|5777.3|5771.3|5776.4|5770.4|3
1642136800000|2022-01-14 05:06:40|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1642136880000|2022-01-14 05:08:00|5777.3|5771.3|5777.2|5771.2|5777.3|5771.3|5777.2|5771.2|0
1642136900000|2022-01-14 05:08:20|5777.3|5771.3|5777.7|5771.7|5777.7|5771.7|5777.3|5771.3|2
1642136910000|2022-01-14 05:08:30|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|5777.2|5771.2|0
1642136930000|2022-01-14 05:08:50|||||||||1
1642137060000|2022-01-14 05:11:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|2
1642137070000|2022-01-14 05:11:10|5775.2|5769.2|5776.3|5770.3|5776.3|5770.3|5775.2|5769.2|2
1642137080000|2022-01-14 05:11:20|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5
1642137150000|2022-01-14 05:12:30|||||||||3
1642137160000|2022-01-14 05:12:40|||||||||1
1642137200000|2022-01-14 05:13:20|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1642137210000|2022-01-14 05:13:30|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1642137220000|2022-01-14 05:13:40|5775|5769|5774.3|5768.3|5775|5769|5774.3|5768.3|1
1642137230000|2022-01-14 05:13:50|5774.7|5768.7|5774.7|5768.7|5774.7|5768.7|5774.3|5768.3|1
1642137270000|2022-01-14 05:14:30|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|0
1642137280000|2022-01-14 05:14:40|5775.7|5769.7|5775.8|5769.8|5775.8|5769.8|5775.7|5769.7|1
1642137290000|2022-01-14 05:14:50|5775.7|5769.7|5775.2|5769.2|5775.7|5769.7|5775.2|5769.2|0
1642137300000|2022-01-14 05:15:00|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|0
1642137310000|2022-01-14 05:15:10|5776.2|5770.2|5775.2|5769.2|5776.2|5770.2|5775.2|5769.2|0
1642137330000|2022-01-14 05:15:30|5775.3|5769.3|5775.3|5769.3|5775.3|5769.3|5775.3|5769.3|0
1642137350000|2022-01-14 05:15:50|5775.7|5769.7|5775.8|5769.8|5775.8|5769.8|5775.7|5769.7|0
1642137360000|2022-01-14 05:16:00|5776.2|5770.2|5775.8|5769.8|5776.2|5770.2|5775.8|5769.8|1
1642137370000|2022-01-14 05:16:10|5775.3|5769.3|5775.3|5769.3|5775.3|5769.3|5775.3|5769.3|1
1642137430000|2022-01-14 05:17:10|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|1
1642137510000|2022-01-14 05:18:30|5775.3|5769.3|5775.3|5769.3|5775.3|5769.3|5775.3|5769.3|0
1642137560000|2022-01-14 05:19:20|5774.9|5768.9|5774.2|5768.2|5774.9|5768.9|5774.2|5768.2|0
1642137570000|2022-01-14 05:19:30|5773.7|5767.7|5773.2|5767.2|5773.7|5767.7|5773.2|5767.2|0
1642137580000|2022-01-14 05:19:40|5775.2|5769.2|5775.2|5769.2|5775.2|5769.2|5775|5769|2
1642137590000|2022-01-14 05:19:50|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|1
1642137600000|2022-01-14 05:20:00|5774.7|5768.7|5775.2|5769.2|5775.2|5769.2|5774.7|5768.7|0
1642137710000|2022-01-14 05:21:50|5774.2|5768.2|5775.2|5769.2|5775.2|5769.2|5774.2|5768.2|0
1642138140000|2022-01-14 05:29:00|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|0
1642138150000|2022-01-14 05:29:10|5774.8|5768.8|5775.2|5769.2|5775.2|5769.2|5774.8|5768.8|0
1642138160000|2022-01-14 05:29:20|5776.7|5770.7|5777.2|5771.2|5777.2|5771.2|5776.7|5770.7|1
1642138190000|2022-01-14 05:29:50|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|5777.8|5771.8|0
1642138200000|2022-01-14 05:30:00|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.2|5771.2|0
1642138210000|2022-01-14 05:30:10|5777.3|5771.3|5777.7|5771.7|5777.7|5771.7|5777.2|5771.2|0
1642138230000|2022-01-14 05:30:30|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5777.2|5771.2|0
1642138240000|2022-01-14 05:30:40|5777.5|5771.5|5778.2|5772.2|5778.2|5772.2|5777.5|5771.5|0
1642138260000|2022-01-14 05:31:00|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|5777.7|5771.7|0
1642138270000|2022-01-14 05:31:10|5777.2|5771.2|5777.7|5771.7|5777.7|5771.7|5777.2|5771.2|0
1642138280000|2022-01-14 05:31:20|5778|5772|5778.2|5772.2|5778.2|5772.2|5778|5772|0
1642138310000|2022-01-14 05:31:50|5778.5|5772.5|5778.8|5772.8|5778.8|5772.8|5778.5|5772.5|0
1642138330000|2022-01-14 05:32:10|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|0
1642138340000|2022-01-14 05:32:20|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|0
1642138380000|2022-01-14 05:33:00|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|5779.3|5773.3|0
1642138390000|2022-01-14 05:33:10|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|5778.8|5772.8|0
1642138420000|2022-01-14 05:33:40|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|5779.7|5773.7|2
1642138460000|2022-01-14 05:34:20|5780.2|5774.2|5780.5|5774.5|5780.5|5774.5|5780.2|5774.2|1
1642138470000|2022-01-14 05:34:30|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1642138480000|2022-01-14 05:34:40|5780.8|5774.8|5782.2|5776.2|5782.2|5776.2|5780.8|5774.8|6
1642138490000|2022-01-14 05:34:50|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.2|5776.2|0
1642138500000|2022-01-14 05:35:00|5782.3|5776.3|5782.2|5776.2|5782.3|5776.3|5782.2|5776.2|0
1642138510000|2022-01-14 05:35:10|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|2
1642138520000|2022-01-14 05:35:20|5781.7|5775.7|5782.2|5776.2|5782.2|5776.2|5781.7|5775.7|1
1642138540000|2022-01-14 05:35:40|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|0
1642138560000|2022-01-14 05:36:00|5782.2|5776.2|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|0
1642138610000|2022-01-14 05:36:50|5781.7|5775.7|5780.3|5774.3|5781.7|5775.7|5780.3|5774.3|1
1642138620000|2022-01-14 05:37:00|5780.2|5774.2|5782.2|5776.2|5782.7|5776.7|5780.2|5774.2|8
1642138660000|2022-01-14 05:37:40|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|0
1642138680000|2022-01-14 05:38:00|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|5782.7|5776.7|0
1642138700000|2022-01-14 05:38:20|5782.3|5776.3|5781.7|5775.7|5782.3|5776.3|5781.7|5775.7|0
1642138800000|2022-01-14 05:40:00|5781.3|5775.3|5781.2|5775.2|5781.3|5775.3|5781.2|5775.2|0
1642138840000|2022-01-14 05:40:40|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|0
1642138910000|2022-01-14 05:41:50|5783|5777|5783.2|5777.2|5783.2|5777.2|5782.7|5776.7|1
1642138920000|2022-01-14 05:42:00|5782.2|5776.2|5783.5|5777.5|5783.5|5777.5|5782.2|5776.2|0
1642138930000|2022-01-14 05:42:10|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|5783.7|5777.7|0
1642138950000|2022-01-14 05:42:30|5783.3|5777.3|5783.2|5777.2|5783.3|5777.3|5783.2|5777.2|0
1642138970000|2022-01-14 05:42:50|5782.7|5776.7|5782.2|5776.2|5782.7|5776.7|5782.2|5776.2|0
1642138980000|2022-01-14 05:43:00|5782.5|5776.5|5782.7|5776.7|5782.7|5776.7|5782.5|5776.5|0
1642139000000|2022-01-14 05:43:20|5782.5|5776.5|5782.2|5776.2|5782.5|5776.5|5782.2|5776.2|0
1642139030000|2022-01-14 05:43:50|5782.5|5776.5|5782.7|5776.7|5782.7|5776.7|5782.2|5776.2|0
1642139070000|2022-01-14 05:44:30|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|5782.2|5776.2|0
1642139080000|2022-01-14 05:44:40|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|5781.7|5775.7|0
1642139090000|2022-01-14 05:44:50|5782|5776|5782.2|5776.2|5782.2|5776.2|5782|5776|0
1642139100000|2022-01-14 05:45:00|5782.5|5776.5|5782.7|5776.7|5782.7|5776.7|5782.5|5776.5|0
1642139110000|2022-01-14 05:45:10|5781.2|5775.2|5781.7|5775.7|5781.7|5775.7|5781.2|5775.2|0
1642139130000|2022-01-14 05:45:30|5782.2|5776.2|5781.2|5775.2|5782.2|5776.2|5781.2|5775.2|0
1642139160000|2022-01-14 05:46:00|5780.4|5774.4|5780.2|5774.2|5780.4|5774.4|5780.2|5774.2|1
1642139170000|2022-01-14 05:46:10|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|0
1642139190000|2022-01-14 05:46:30|5781.2|5775.2|5781.7|5775.7|5781.7|5775.7|5781.2|5775.2|2
1642139200000|2022-01-14 05:46:40|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|0
1642139210000|2022-01-14 05:46:50|5781.7|5775.7|5784|5778|5784|5778|5781.7|5775.7|3
1642139220000|2022-01-14 05:47:00|5784.2|5778.2|5784.2|5778.2|5784.3|5778.3|5784.2|5778.2|0
1642139230000|2022-01-14 05:47:10|5784.7|5778.7|5784.2|5778.2|5784.7|5778.7|5783.7|5777.7|0
1642139240000|2022-01-14 05:47:20|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|5786.2|5780.2|4
1642139260000|2022-01-14 05:47:40|5787.3|5781.3|5787.3|5781.3|5787.3|5781.3|5787.3|5781.3|1
1642139270000|2022-01-14 05:47:50|5787.2|5781.2|5788.2|5782.2|5788.2|5782.2|5787.2|5781.2|2
1642139280000|2022-01-14 05:48:00|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|11
1642139290000|2022-01-14 05:48:10|5790|5784|5788.7|5782.7|5792.2|5786.2|5788.7|5782.7|12
1642139300000|2022-01-14 05:48:20|5788.3|5782.3|5788.2|5782.2|5788.3|5782.3|5788.2|5782.2|0
1642139320000|2022-01-14 05:48:40|5786.8|5780.8|5787.7|5781.7|5787.7|5781.7|5786.8|5780.8|1
1642139340000|2022-01-14 05:49:00|5788.5|5782.5|5789.2|5783.2|5789.5|5783.5|5788.5|5782.5|0
1642139350000|2022-01-14 05:49:10|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|5788.8|5782.8|0
1642139360000|2022-01-14 05:49:20|5788.3|5782.3|5788.7|5782.7|5788.7|5782.7|5787.3|5781.3|0
1642139370000|2022-01-14 05:49:30|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|0
1642139380000|2022-01-14 05:49:40|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1642139390000|2022-01-14 05:49:50|5788.2|5782.2|5789.2|5783.2|5789.2|5783.2|5788.2|5782.2|0
1642139400000|2022-01-14 05:50:00|5788.6|5782.6|5788.2|5782.2|5788.6|5782.6|5788.2|5782.2|2
1642139420000|2022-01-14 05:50:20|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|5789.2|5783.2|0
1642139470000|2022-01-14 05:51:10|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|1
1642139480000|2022-01-14 05:51:20|5787.7|5781.7|5788|5782|5788.2|5782.2|5787.7|5781.7|1
1642139490000|2022-01-14 05:51:30|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|5788.2|5782.2|0
1642139510000|2022-01-14 05:51:50|5787|5781|5787.2|5781.2|5787.2|5781.2|5787|5781|1
1642139520000|2022-01-14 05:52:00|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1642139530000|2022-01-14 05:52:10|5788.2|5782.2|5787.7|5781.7|5788.2|5782.2|5787.7|5781.7|0
1642139550000|2022-01-14 05:52:30|5787.3|5781.3|5787.2|5781.2|5787.3|5781.3|5787.2|5781.2|0
1642139580000|2022-01-14 05:53:00|5787.5|5781.5|5787.7|5781.7|5787.7|5781.7|5787.5|5781.5|0
1642139590000|2022-01-14 05:53:10|5787.3|5781.3|5787.2|5781.2|5787.3|5781.3|5787.2|5781.2|0
1642139600000|2022-01-14 05:53:20|||||||||1
1642139620000|2022-01-14 05:53:40|5787.7|5781.7|5787.2|5781.2|5787.7|5781.7|5787.2|5781.2|0
1642139650000|2022-01-14 05:54:10|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|0
1642139700000|2022-01-14 05:55:00|5789.2|5783.2|5790.7|5784.7|5790.7|5784.7|5789.2|5783.2|2
1642139710000|2022-01-14 05:55:10|5791.7|5785.7|5793.7|5787.7|5793.7|5787.7|5791.7|5785.7|7
1642139720000|2022-01-14 05:55:20|5793.3|5787.3|5792.7|5786.7|5793.3|5787.3|5792.7|5786.7|9
1642139730000|2022-01-14 05:55:30|5792.5|5786.5|5792.2|5786.2|5792.5|5786.5|5792.2|5786.2|0
1642139740000|2022-01-14 05:55:40|5792.7|5786.7|5793.2|5787.2|5793.2|5787.2|5792.7|5786.7|0
1642139760000|2022-01-14 05:56:00|5792|5786|5791.2|5785.2|5792|5786|5791.2|5785.2|1
1642139790000|2022-01-14 05:56:30|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|0
1642139810000|2022-01-14 05:56:50|5789.8|5783.8|5792.2|5786.2|5792.2|5786.2|5789.8|5783.8|1
1642139860000|2022-01-14 05:57:40|5791.5|5785.5|5791.2|5785.2|5791.5|5785.5|5791.2|5785.2|0
1642139870000|2022-01-14 05:57:50|5791.7|5785.7|5791.2|5785.2|5791.7|5785.7|5791.2|5785.2|0
1642139890000|2022-01-14 05:58:10|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|12
1642139900000|2022-01-14 05:58:20|5791.4|5785.4|5791.9|5785.9|5791.9|5785.9|5791.4|5785.4|0
1642139920000|2022-01-14 05:58:40|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|0
1642139930000|2022-01-14 05:58:50|5791|5785|5791.4|5785.4|5791.4|5785.4|5790.9|5784.9|0
1642139940000|2022-01-14 05:59:00|5790.3|5784.3|5789.9|5783.9|5790.3|5784.3|5789.9|5783.9|0
1642139950000|2022-01-14 05:59:10|5790.2|5784.2|5790.4|5784.4|5790.9|5784.9|5790.2|5784.2|0
1642139960000|2022-01-14 05:59:20|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|0
1642140000000|2022-01-14 06:00:00|5791.9|5785.9|5790.9|5784.9|5791.9|5785.9|5790.9|5784.9|1
1642140010000|2022-01-14 06:00:10|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|0
1642140030000|2022-01-14 06:00:30|5791|5785|5791.9|5785.9|5791.9|5785.9|5791|5785|0
1642140080000|2022-01-14 06:01:20|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|0
1642140090000|2022-01-14 06:01:30|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|0
1642140100000|2022-01-14 06:01:40|5791.2|5785.2|5791.9|5785.9|5791.9|5785.9|5790.9|5784.9|3
1642140110000|2022-01-14 06:01:50|5792.4|5786.4|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|0
1642140130000|2022-01-14 06:02:10|5792.4|5786.4|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|0
1642140140000|2022-01-14 06:02:20|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1642140150000|2022-01-14 06:02:30|5792|5786|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|0
1642140160000|2022-01-14 06:02:40|5792|5786|5791.9|5785.9|5792.2|5786.2|5791.9|5785.9|0
1642140170000|2022-01-14 06:02:50|5792|5786|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|0
1642140210000|2022-01-14 06:03:30|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1642140250000|2022-01-14 06:04:10|5792|5786|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|0
1642140260000|2022-01-14 06:04:20|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|0
1642140270000|2022-01-14 06:04:30|5791.9|5785.9|5792.4|5786.4|5792.4|5786.4|5791.9|5785.9|0
1642140280000|2022-01-14 06:04:40|5792|5786|5792.4|5786.4|5792.4|5786.4|5791.9|5785.9|0
1642140300000|2022-01-14 06:05:00|5791.5|5785.5|5789.9|5783.9|5791.5|5785.5|5789.9|5783.9|3
1642140310000|2022-01-14 06:05:10|5788.9|5782.9|5789.9|5783.9|5789.9|5783.9|5788.9|5782.9|1
1642140330000|2022-01-14 06:05:30|5790.4|5784.4|5787.4|5781.4|5790.4|5784.4|5787.4|5781.4|1
1642140340000|2022-01-14 06:05:40|5787|5781|5788.9|5782.9|5788.9|5782.9|5787|5781|1
1642140350000|2022-01-14 06:05:50|||||||||1
1642140360000|2022-01-14 06:06:00|5788.2|5782.2|5789.4|5783.4|5789.4|5783.4|5788.2|5782.2|1
1642140370000|2022-01-14 06:06:10|5789.9|5783.9|5789|5783|5789.9|5783.9|5789|5783|0
1642140380000|2022-01-14 06:06:20|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|0
1642140400000|2022-01-14 06:06:40|5788.5|5782.5|5787.9|5781.9|5788.5|5782.5|5787.9|5781.9|0
1642140420000|2022-01-14 06:07:00|5787.5|5781.5|5785.4|5779.4|5787.5|5781.5|5785.4|5779.4|1
1642140490000|2022-01-14 06:08:10|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|0
1642140510000|2022-01-14 06:08:30|5785.2|5779.2|5786.9|5780.9|5786.9|5780.9|5785.2|5779.2|1
1642140520000|2022-01-14 06:08:40|5787.2|5781.2|5787.4|5781.4|5787.4|5781.4|5787.2|5781.2|0
1642140590000|2022-01-14 06:09:50|5787.7|5781.7|5789.4|5783.4|5789.4|5783.4|5787.7|5781.7|2
1642140600000|2022-01-14 06:10:00|5789|5783|5787.9|5781.9|5789|5783|5787.9|5781.9|1
1642140620000|2022-01-14 06:10:20|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|0
1642140640000|2022-01-14 06:10:40|5787|5781|5787.9|5781.9|5787.9|5781.9|5787|5781|1
1642140650000|2022-01-14 06:10:50|5787.5|5781.5|5787.9|5781.9|5787.9|5781.9|5787.4|5781.4|0
1642140660000|2022-01-14 06:11:00|5788.4|5782.4|5788.9|5782.9|5788.9|5782.9|5787.9|5781.9|1
1642140670000|2022-01-14 06:11:10|5789.4|5783.4|5788.9|5782.9|5789.4|5783.4|5788.9|5782.9|0
1642140690000|2022-01-14 06:11:30|5788.7|5782.7|5788.9|5782.9|5788.9|5782.9|5788.7|5782.7|0
1642140700000|2022-01-14 06:11:40|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|0
1642140710000|2022-01-14 06:11:50|5788.7|5782.7|5787.9|5781.9|5788.9|5782.9|5787.9|5781.9|0
1642140740000|2022-01-14 06:12:20|5788.2|5782.2|5787.9|5781.9|5788.2|5782.2|5787.9|5781.9|0
1642140760000|2022-01-14 06:12:40|5789|5783|5792.4|5786.4|5792.4|5786.4|5789|5783|3
1642140780000|2022-01-14 06:13:00|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|5791.9|5785.9|0
1642140820000|2022-01-14 06:13:40|5792.4|5786.4|5791.9|5785.9|5792.4|5786.4|5791.9|5785.9|0
1642140850000|2022-01-14 06:14:10|5791.5|5785.5|5791.4|5785.4|5791.5|5785.5|5791.4|5785.4|0
1642140870000|2022-01-14 06:14:30|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|0
1642140880000|2022-01-14 06:14:40|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|0
1642140890000|2022-01-14 06:14:50|5790|5784|5791.9|5785.9|5792.4|5786.4|5790|5784|1
1642140900000|2022-01-14 06:15:00|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|1
1642140920000|2022-01-14 06:15:20|5791.5|5785.5|5791.4|5785.4|5791.5|5785.5|5791.4|5785.4|0
1642140960000|2022-01-14 06:16:00|5790.9|5784.9|5790.4|5784.4|5790.9|5784.9|5790.4|5784.4|0
1642140990000|2022-01-14 06:16:30|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|5790.9|5784.9|0
1642141020000|2022-01-14 06:17:00|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|0
1642141050000|2022-01-14 06:17:30|5791.7|5785.7|5791.9|5785.9|5791.9|5785.9|5791.7|5785.7|0
1642141070000|2022-01-14 06:17:50|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|1
1642141130000|2022-01-14 06:18:50|5791|5785|5789.4|5783.4|5791|5785|5789.4|5783.4|1
1642141140000|2022-01-14 06:19:00|5788.9|5782.9|5790.2|5784.2|5790.2|5784.2|5788.9|5782.9|1
1642141150000|2022-01-14 06:19:10|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|0
1642141200000|2022-01-14 06:20:00|5789.9|5783.9|5788.9|5782.9|5789.9|5783.9|5788.9|5782.9|2
1642141210000|2022-01-14 06:20:10|5788.2|5782.2|5790.9|5784.9|5790.9|5784.9|5788.2|5782.2|1
1642141240000|2022-01-14 06:20:40|5788|5782|5788.7|5782.7|5788.7|5782.7|5788|5782|6
1642141250000|2022-01-14 06:20:50|5788.5|5782.5|5788.7|5782.7|5788.7|5782.7|5788.2|5782.2|1
1642141260000|2022-01-14 06:21:00|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|1
1642141270000|2022-01-14 06:21:10|5790.2|5784.2|5791.7|5785.7|5791.7|5785.7|5790.2|5784.2|1
1642141280000|2022-01-14 06:21:20|5792.2|5786.2|5793.2|5787.2|5793.2|5787.2|5792.2|5786.2|1
1642141290000|2022-01-14 06:21:30|5792.7|5786.7|5793.2|5787.2|5793.2|5787.2|5792.2|5786.2|0
1642141320000|2022-01-14 06:22:00|5792.7|5786.7|5792.7|5786.7|5793.2|5787.2|5792.7|5786.7|0
1642141330000|2022-01-14 06:22:10|5792.8|5786.8|5792.7|5786.7|5793.2|5787.2|5792.7|5786.7|0
1642141340000|2022-01-14 06:22:20|5792.2|5786.2|5791.7|5785.7|5792.2|5786.2|5791.7|5785.7|0
1642141360000|2022-01-14 06:22:40|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|5792.2|5786.2|0
1642141380000|2022-01-14 06:23:00|5792.5|5786.5|5792.2|5786.2|5792.5|5786.5|5792.2|5786.2|0
1642141390000|2022-01-14 06:23:10|5791.7|5785.7|5791.2|5785.2|5791.7|5785.7|5791.2|5785.2|0
1642141400000|2022-01-14 06:23:20|5790.5|5784.5|5789.7|5783.7|5790.5|5784.5|5789.7|5783.7|0
1642141420000|2022-01-14 06:23:40|5790.2|5784.2|5789.8|5783.8|5790.2|5784.2|5789.8|5783.8|0
1642141430000|2022-01-14 06:23:50|5789.7|5783.7|5790.7|5784.7|5790.7|5784.7|5789.7|5783.7|0
1642141440000|2022-01-14 06:24:00|5790.3|5784.3|5789.2|5783.2|5790.3|5784.3|5789.2|5783.2|0
1642141450000|2022-01-14 06:24:10|5788.7|5782.7|5789.2|5783.2|5789.2|5783.2|5788.7|5782.7|1
1642141460000|2022-01-14 06:24:20|5788.7|5782.7|5788.2|5782.2|5788.7|5782.7|5788.2|5782.2|0
1642141490000|2022-01-14 06:24:50|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5
1642141500000|2022-01-14 06:25:00|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|0
1642141550000|2022-01-14 06:25:50|5790|5784|5791|5785|5791|5785|5790|5784|1
1642141560000|2022-01-14 06:26:00|5790.7|5784.7|5789.7|5783.7|5790.7|5784.7|5789.7|5783.7|0
1642141600000|2022-01-14 06:26:40|5790|5784|5791.7|5785.7|5791.7|5785.7|5790|5784|1
1642141610000|2022-01-14 06:26:50|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|0
1642141620000|2022-01-14 06:27:00|5790.7|5784.7|5790.2|5784.2|5790.7|5784.7|5790.2|5784.2|2
1642141630000|2022-01-14 06:27:10|5790.5|5784.5|5790.7|5784.7|5790.7|5784.7|5790.5|5784.5|0
1642141640000|2022-01-14 06:27:20|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|5791.2|5785.2|0
1642141670000|2022-01-14 06:27:50|5791.3|5785.3|5793.2|5787.2|5793.2|5787.2|5791.3|5785.3|3
1642141680000|2022-01-14 06:28:00|5793.9|5787.9|5794.2|5788.2|5794.5|5788.5|5793.9|5787.9|1
1642141700000|2022-01-14 06:28:20|||||||||1
1642141720000|2022-01-14 06:28:40|5793.8|5787.8|5793.2|5787.2|5793.8|5787.8|5793.2|5787.2|1
1642141730000|2022-01-14 06:28:50|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|1
1642141740000|2022-01-14 06:29:00|5793.2|5787.2|5792.7|5786.7|5793.7|5787.7|5792.2|5786.2|2
1642141750000|2022-01-14 06:29:10|5793|5787|5793.7|5787.7|5793.7|5787.7|5793|5787|2
1642141790000|2022-01-14 06:29:50|5794.2|5788.2|5793.2|5787.2|5794.2|5788.2|5793.2|5787.2|2
1642141800000|2022-01-14 06:30:00|5792.7|5786.7|5793.2|5787.2|5793.2|5787.2|5792.5|5786.5|2
1642141810000|2022-01-14 06:30:10|5793.9|5787.9|5794.7|5788.7|5795.2|5789.2|5793.9|5787.9|1
1642141820000|2022-01-14 06:30:20|5795|5789|5795.2|5789.2|5795.2|5789.2|5795|5789|0
1642141840000|2022-01-14 06:30:40|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|5794.7|5788.7|7
1642141850000|2022-01-14 06:30:50|5798.2|5792.2|5797.7|5791.7|5798.2|5792.2|5797.7|5791.7|8
1642141860000|2022-01-14 06:31:00|5796.8|5790.8|5796.7|5790.7|5796.8|5790.8|5796.7|5790.7|1
1642141880000|2022-01-14 06:31:20|5796.8|5790.8|5797.2|5791.2|5797.2|5791.2|5796.2|5790.2|2
1642141890000|2022-01-14 06:31:30|5797.9|5791.9|5798.2|5792.2|5798.2|5792.2|5797.9|5791.9|12
1642141900000|2022-01-14 06:31:40|5798.7|5792.7|5800.2|5794.2|5800.2|5794.2|5798.7|5792.7|4
1642141910000|2022-01-14 06:31:50|||||||||3
1642141920000|2022-01-14 06:32:00|5800.7|5794.7|5801.2|5795.2|5801.2|5795.2|5800.7|5794.7|6
1642141940000|2022-01-14 06:32:20|5800.5|5794.5|5801.2|5795.2|5801.2|5795.2|5800.5|5794.5|5
1642141950000|2022-01-14 06:32:30|5799.2|5793.2|5798.7|5792.7|5799.2|5793.2|5798.7|5792.7|6
1642141970000|2022-01-14 06:32:50|5798.3|5792.3|5798.2|5792.2|5798.3|5792.3|5798.2|5792.2|0
1642141980000|2022-01-14 06:33:00|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|5798.7|5792.7|0
1642142010000|2022-01-14 06:33:30|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5
1642142020000|2022-01-14 06:33:40|5803|5797|5804.7|5798.7|5804.7|5798.7|5803|5797|3
1642142040000|2022-01-14 06:34:00|5804.2|5798.2|5804.7|5798.7|5805.2|5799.2|5803.2|5797.2|8
1642142100000|2022-01-14 06:35:00|5804.3|5798.3|5804.2|5798.2|5804.3|5798.3|5804.2|5798.2|1
1642142120000|2022-01-14 06:35:20|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|0
1642142130000|2022-01-14 06:35:30|5803.2|5797.2|5805.2|5799.2|5805.2|5799.2|5803.2|5797.2|2
1642142140000|2022-01-14 06:35:40|5804.5|5798.5|5804.7|5798.7|5804.7|5798.7|5804.5|5798.5|0
1642142160000|2022-01-14 06:36:00|5804.3|5798.3|5804.7|5798.7|5804.7|5798.7|5804.2|5798.2|2
1642142180000|2022-01-14 06:36:20|5805|5799|5804.8|5798.8|5805.2|5799.2|5804.7|5798.7|0
1642142190000|2022-01-14 06:36:30|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|0
1642142200000|2022-01-14 06:36:40|5805.2|5799.2|5804.7|5798.7|5805.2|5799.2|5804.7|5798.7|0
1642142210000|2022-01-14 06:36:50|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5804.8|5798.8|0
1642142220000|2022-01-14 06:37:00|5805.7|5799.7|5808.7|5802.7|5808.7|5802.7|5805.7|5799.7|9
1642142230000|2022-01-14 06:37:10|5809|5803|5814.9|5808.9|5815.2|5809.2|5809|5803|22
1642142240000|2022-01-14 06:37:20|5815.5|5809.5|5814.5|5808.5|5815.5|5809.5|5814.5|5808.5|1
1642142250000|2022-01-14 06:37:30|5814.4|5808.4|5812.4|5806.4|5814.9|5808.9|5812.4|5806.4|0
1642142270000|2022-01-14 06:37:50|5812|5806|5809|5803|5812|5806|5809|5803|2
1642142280000|2022-01-14 06:38:00|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|0
1642142300000|2022-01-14 06:38:20|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|0
1642142310000|2022-01-14 06:38:30|5810.9|5804.9|5810.9|5804.9|5811.2|5805.2|5810.9|5804.9|2
1642142320000|2022-01-14 06:38:40|5810.5|5804.5|5812.4|5806.4|5812.4|5806.4|5810|5804|2
1642142340000|2022-01-14 06:39:00|5812.9|5806.9|5810.9|5804.9|5812.9|5806.9|5810.9|5804.9|3
1642142350000|2022-01-14 06:39:10|5809.9|5803.9|5809.4|5803.4|5809.9|5803.9|5809.4|5803.4|0
1642142390000|2022-01-14 06:39:50|5810.4|5804.4|5809.9|5803.9|5810.4|5804.4|5809.9|5803.9|1
1642142410000|2022-01-14 06:40:10|5809.5|5803.5|5808.9|5802.9|5809.5|5803.5|5808.9|5802.9|0
1642142430000|2022-01-14 06:40:30|5808.5|5802.5|5808.4|5802.4|5808.5|5802.5|5808.4|5802.4|0
1642142450000|2022-01-14 06:40:50|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|2
1642142460000|2022-01-14 06:41:00|5808.4|5802.4|5807.9|5801.9|5808.4|5802.4|5807.9|5801.9|0
1642142490000|2022-01-14 06:41:30|5807.5|5801.5|5807.9|5801.9|5807.9|5801.9|5807.5|5801.5|0
1642142500000|2022-01-14 06:41:40|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|0
1642142510000|2022-01-14 06:41:50|5807.9|5801.9|5806.7|5800.7|5808.4|5802.4|5806.7|5800.7|1
1642142520000|2022-01-14 06:42:00|5806.9|5800.9|5806.4|5800.4|5806.9|5800.9|5806.4|5800.4|0
1642142530000|2022-01-14 06:42:10|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|3
1642142550000|2022-01-14 06:42:30|5806.4|5800.4|5808.7|5802.7|5808.7|5802.7|5806.4|5800.4|5
1642142560000|2022-01-14 06:42:40|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|0
1642142580000|2022-01-14 06:43:00|5808.5|5802.5|5808.9|5802.9|5808.9|5802.9|5808.5|5802.5|0
1642142620000|2022-01-14 06:43:40|5809.6|5803.6|5812.4|5806.4|5812.4|5806.4|5809.6|5803.6|5
1642142660000|2022-01-14 06:44:20|5812.5|5806.5|5813|5807|5813|5807|5812.5|5806.5|0
1642142670000|2022-01-14 06:44:30|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|1
1642142680000|2022-01-14 06:44:40|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|0
1642142690000|2022-01-14 06:44:50|5814|5808|5814|5808|5814|5808|5814|5808|2
1642142700000|2022-01-14 06:45:00|5813.9|5807.9|5813.9|5807.9|5814|5808|5813|5807|2
1642142710000|2022-01-14 06:45:10|5813.5|5807.5|5815|5809|5815|5809|5813|5807|3
1642142720000|2022-01-14 06:45:20|5815.4|5809.4|5812|5806|5815.4|5809.4|5812|5806|1
1642142740000|2022-01-14 06:45:40|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|5811.5|5805.5|0
1642142750000|2022-01-14 06:45:50|5811.8|5805.8|5812.7|5806.7|5812.9|5806.9|5811.8|5805.8|4
1642142760000|2022-01-14 06:46:00|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|0
1642142770000|2022-01-14 06:46:10|5812.5|5806.5|5812|5806|5812.5|5806.5|5812|5806|0
1642142790000|2022-01-14 06:46:30|5811.7|5805.7|5811.5|5805.5|5811.7|5805.7|5811.5|5805.5|0
1642142800000|2022-01-14 06:46:40|5811.9|5805.9|5811.5|5805.5|5811.9|5805.9|5811.5|5805.5|0
1642142810000|2022-01-14 06:46:50|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1642142820000|2022-01-14 06:47:00|5809.4|5803.4|5809.2|5803.2|5809.4|5803.4|5808.9|5802.9|1
1642142830000|2022-01-14 06:47:10|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|0
1642142850000|2022-01-14 06:47:30|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|1
1642142860000|2022-01-14 06:47:40|5810.3|5804.3|5811|5805|5811|5805|5810.3|5804.3|2
1642142870000|2022-01-14 06:47:50|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|1
1642142880000|2022-01-14 06:48:00|5811.8|5805.8|5810.9|5804.9|5811.8|5805.8|5810.4|5804.4|0
1642142890000|2022-01-14 06:48:10|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|1
1642142900000|2022-01-14 06:48:20|5811.2|5805.2|5810.9|5804.9|5811.2|5805.2|5810.9|5804.9|0
1642142910000|2022-01-14 06:48:30|5811.9|5805.9|5810.9|5804.9|5811.9|5805.9|5810.9|5804.9|1
1642142930000|2022-01-14 06:48:50|5811.2|5805.2|5811.4|5805.4|5811.4|5805.4|5811.2|5805.2|1
1642142940000|2022-01-14 06:49:00|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1642142970000|2022-01-14 06:49:30|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|0
1642142990000|2022-01-14 06:49:50|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1642143000000|2022-01-14 06:50:00|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|1
1642143030000|2022-01-14 06:50:30|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1642143060000|2022-01-14 06:51:00|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|0
1642143080000|2022-01-14 06:51:20|5811.7|5805.7|5811.9|5805.9|5811.9|5805.9|5811.7|5805.7|0
1642143090000|2022-01-14 06:51:30|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|0
1642143100000|2022-01-14 06:51:40|5810.4|5804.4|5810.9|5804.9|5811.4|5805.4|5810.4|5804.4|1
1642143110000|2022-01-14 06:51:50|5814|5808|5814.5|5808.5|5814.5|5808.5|5814|5808|2
1642143120000|2022-01-14 06:52:00|5813.4|5807.4|5814.4|5808.4|5814.4|5808.4|5813.4|5807.4|1
1642143130000|2022-01-14 06:52:10|5815|5809|5816|5810|5816|5810|5815|5809|1
1642143150000|2022-01-14 06:52:30|5816.2|5810.2|5814.9|5808.9|5816.2|5810.2|5814.9|5808.9|6
1642143160000|2022-01-14 06:52:40|5813.9|5807.9|5813.7|5807.7|5813.9|5807.9|5813.4|5807.4|0
1642143170000|2022-01-14 06:52:50|5813.9|5807.9|5814.9|5808.9|5814.9|5808.9|5813.9|5807.9|0
1642143180000|2022-01-14 06:53:00|5813.9|5807.9|5814.9|5808.9|5814.9|5808.9|5813.9|5807.9|4
1642143190000|2022-01-14 06:53:10|||||||||2
1642143220000|2022-01-14 06:53:40|5814.5|5808.5|5814.4|5808.4|5814.5|5808.5|5814.4|5808.4|0
1642143230000|2022-01-14 06:53:50|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1642143300000|2022-01-14 06:55:00|5814.4|5808.4|5814.4|5808.4|5814.9|5808.9|5814.4|5808.4|0
1642143320000|2022-01-14 06:55:20|5814|5808|5812.5|5806.5|5814|5808|5812.5|5806.5|3
1642143330000|2022-01-14 06:55:30|5813|5807|5812.4|5806.4|5813|5807|5812.4|5806.4|0
1642143350000|2022-01-14 06:55:50|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|4
1642143360000|2022-01-14 06:56:00|5820.5|5814.5|5820.9|5814.9|5822.7|5816.7|5820.5|5814.5|6
1642143370000|2022-01-14 06:56:10|5820.5|5814.5|5819.4|5813.4|5820.5|5814.5|5819.4|5813.4|0
1642143380000|2022-01-14 06:56:20|5819|5813|5819.4|5813.4|5819.4|5813.4|5819|5813|0
1642143390000|2022-01-14 06:56:30|5819.7|5813.7|5819.4|5813.4|5819.9|5813.9|5819.4|5813.4|0
1642143400000|2022-01-14 06:56:40|5819.7|5813.7|5819.5|5813.5|5819.9|5813.9|5819.4|5813.4|0
1642143410000|2022-01-14 06:56:50|5819.4|5813.4|5818.4|5812.4|5819.9|5813.9|5818.4|5812.4|1
1642143420000|2022-01-14 06:57:00|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|0
1642143450000|2022-01-14 06:57:30|5818.5|5812.5|5819.4|5813.4|5820.4|5814.4|5818.5|5812.5|0
1642143460000|2022-01-14 06:57:40|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5818.7|5812.7|1
1642143470000|2022-01-14 06:57:50|5819.5|5813.5|5818.9|5812.9|5820.4|5814.4|5818.9|5812.9|2
1642143480000|2022-01-14 06:58:00|5818.5|5812.5|5817.4|5811.4|5818.5|5812.5|5817.4|5811.4|2
1642143500000|2022-01-14 06:58:20|5816.4|5810.4|5815.9|5809.9|5816.4|5810.4|5815.9|5809.9|5
1642143510000|2022-01-14 06:58:30|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1642143530000|2022-01-14 06:58:50|5814.9|5808.9|5814.4|5808.4|5814.9|5808.9|5814.4|5808.4|4
1642143540000|2022-01-14 06:59:00|5815.4|5809.4|5815.4|5809.4|5815.9|5809.9|5815.4|5809.4|3
1642143550000|2022-01-14 06:59:10|5814.9|5808.9|5815.4|5809.4|5815.4|5809.4|5814.9|5808.9|2
1642143560000|2022-01-14 06:59:20|5815.2|5809.2|5813.4|5807.4|5815.2|5809.2|5813.4|5807.4|5
1642143600000|2022-01-14 07:00:00|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|0
1642143620000|2022-01-14 07:00:20|5812.5|5806.5|5812.4|5806.4|5812.5|5806.5|5812.4|5806.4|0
1642143640000|2022-01-14 07:00:40|5812|5806|5812.4|5806.4|5812.4|5806.4|5812|5806|1
1642143660000|2022-01-14 07:01:00|5815.9|5809.9|5816.4|5810.4|5817.9|5811.9|5814.5|5808.5|3
1642143670000|2022-01-14 07:01:10|5818.9|5812.9|5820.4|5814.4|5820.4|5814.4|5816.9|5810.9|7
1642143680000|2022-01-14 07:01:20|5820|5814|5819.4|5813.4|5820.4|5814.4|5817.4|5811.4|2
1642143690000|2022-01-14 07:01:30|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|14
1642143720000|2022-01-14 07:02:00|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5820.9|5814.9|7
1642143730000|2022-01-14 07:02:10|5822.3|5816.3|5822.9|5816.9|5823.9|5817.9|5821.4|5815.4|10
1642143750000|2022-01-14 07:02:30|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|0
1642143760000|2022-01-14 07:02:40|5822|5816|5821.7|5815.7|5822|5816|5821.7|5815.7|0
1642143780000|2022-01-14 07:03:00|5824.5|5818.5|5825.4|5819.4|5825.4|5819.4|5823.9|5817.9|31
1642143800000|2022-01-14 07:03:20|||||||||1
1642143810000|2022-01-14 07:03:30|||||||||3
1642143820000|2022-01-14 07:03:40|5825|5819|5824.4|5818.4|5825|5819|5824.4|5818.4|0
1642143840000|2022-01-14 07:04:00|5824.8|5818.8|5827.9|5821.9|5827.9|5821.9|5824.8|5818.8|12
1642143850000|2022-01-14 07:04:10|5827.4|5821.4|5829.4|5823.4|5830.4|5824.4|5827.4|5821.4|55
1642143860000|2022-01-14 07:04:20|5829.9|5823.9|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|10
1642143870000|2022-01-14 07:04:30|||||||||1
1642143900000|2022-01-14 07:05:00|5828.9|5822.9|5826.4|5820.4|5828.9|5822.9|5826.4|5820.4|1
1642143910000|2022-01-14 07:05:10|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1642143930000|2022-01-14 07:05:30|5826.5|5820.5|5826.4|5820.4|5826.5|5820.5|5826.4|5820.4|0
1642143960000|2022-01-14 07:06:00|5827.9|5821.9|5829.4|5823.4|5830.5|5824.5|5827.4|5821.4|12
1642143970000|2022-01-14 07:06:10|5831.4|5825.4|5829.9|5823.9|5831.4|5825.4|5829.9|5823.9|23
1642144020000|2022-01-14 07:07:00|5828.4|5822.4|5828.4|5822.4|5828.7|5822.7|5828.4|5822.4|2
1642144030000|2022-01-14 07:07:10|5828.7|5822.7|5827.9|5821.9|5828.7|5822.7|5827.9|5821.9|0
1642144060000|2022-01-14 07:07:40|5828.2|5822.2|5827.9|5821.9|5828.2|5822.2|5827.9|5821.9|0
1642144070000|2022-01-14 07:07:50|5828|5822|5827.9|5821.9|5828|5822|5827.9|5821.9|1
1642144080000|2022-01-14 07:08:00|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|1
1642144150000|2022-01-14 07:09:10|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|1
1642144160000|2022-01-14 07:09:20|5823.2|5817.2|5824.4|5818.4|5824.4|5818.4|5823.2|5817.2|1
1642144170000|2022-01-14 07:09:30|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|0
1642144180000|2022-01-14 07:09:40|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|0
1642144190000|2022-01-14 07:09:50|5821.9|5815.9|5822.4|5816.4|5822.4|5816.4|5821.9|5815.9|0
1642144200000|2022-01-14 07:10:00|5824.7|5818.7|5824.9|5818.9|5824.9|5818.9|5822.9|5816.9|19
1642144260000|2022-01-14 07:11:00|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|0
1642144310000|2022-01-14 07:11:50|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|1
1642144320000|2022-01-14 07:12:00|5824.4|5818.4|5826.9|5820.9|5827.3|5821.3|5824.4|5818.4|13
1642144330000|2022-01-14 07:12:10|5826.7|5820.7|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|0
1642144350000|2022-01-14 07:12:30|5826.7|5820.7|5826.5|5820.5|5826.9|5820.9|5826.5|5820.5|0
1642144360000|2022-01-14 07:12:40|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.4|5820.4|0
1642144380000|2022-01-14 07:13:00|5826.4|5820.4|5825.9|5819.9|5826.4|5820.4|5825.9|5819.9|1
1642144410000|2022-01-14 07:13:30|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1642144430000|2022-01-14 07:13:50|5825|5819|5824.9|5818.9|5825|5819|5824.9|5818.9|0
1642144440000|2022-01-14 07:14:00|5825.2|5819.2|5825.4|5819.4|5825.4|5819.4|5825.2|5819.2|0
1642144460000|2022-01-14 07:14:20|5825|5819|5824.4|5818.4|5825|5819|5824.4|5818.4|1
1642144470000|2022-01-14 07:14:30|5825.7|5819.7|5830.4|5824.4|5830.4|5824.4|5825.7|5819.7|4
1642144500000|2022-01-14 07:15:00|5829.9|5823.9|5828.4|5822.4|5829.9|5823.9|5828.4|5822.4|11
1642144570000|2022-01-14 07:16:10|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|1
1642144610000|2022-01-14 07:16:50|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|1
1642144630000|2022-01-14 07:17:10|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1642144640000|2022-01-14 07:17:20|5828.4|5822.4|5828.9|5822.9|5828.9|5822.9|5828.4|5822.4|3
1642144680000|2022-01-14 07:18:00|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|2
1642144740000|2022-01-14 07:19:00|5826.4|5820.4|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|1
1642144770000|2022-01-14 07:19:30|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|0
1642144780000|2022-01-14 07:19:40|5826.9|5820.9|5824.4|5818.4|5826.9|5820.9|5824|5818|3
1642144790000|2022-01-14 07:19:50|5824|5818|5824|5818|5824|5818|5824|5818|0
1642144800000|2022-01-14 07:20:00|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824|5818|0
1642144830000|2022-01-14 07:20:30|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|2
1642144860000|2022-01-14 07:21:00|5828.9|5822.9|5829.4|5823.4|5830.2|5824.2|5827.4|5821.4|19
1642144870000|2022-01-14 07:21:10|5828.4|5822.4|5828.9|5822.9|5828.9|5822.9|5828.4|5822.4|10
1642144880000|2022-01-14 07:21:20|5828.4|5822.4|5828.9|5822.9|5828.9|5822.9|5828.4|5822.4|0
1642144900000|2022-01-14 07:21:40|5828.7|5822.7|5828.4|5822.4|5828.7|5822.7|5828.4|5822.4|0
1642144970000|2022-01-14 07:22:50|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|1
1642144990000|2022-01-14 07:23:10|5827.7|5821.7|5826.9|5820.9|5827.7|5821.7|5826.9|5820.9|1
1642145020000|2022-01-14 07:23:40|5826.7|5820.7|5826.9|5820.9|5826.9|5820.9|5826.7|5820.7|2
1642145100000|2022-01-14 07:25:00|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|3
1642145110000|2022-01-14 07:25:10|5825.9|5819.9|5826.4|5820.4|5826.4|5820.4|5825.9|5819.9|3
1642145120000|2022-01-14 07:25:20|||||||||5
1642145190000|2022-01-14 07:26:30|5825.9|5819.9|5826.4|5820.4|5827.7|5821.7|5825.9|5819.9|6
1642145240000|2022-01-14 07:27:20|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|7
1642145250000|2022-01-14 07:27:30|||||||||1
1642145270000|2022-01-14 07:27:50|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|3
1642145300000|2022-01-14 07:28:20|5825.9|5819.9|5824.9|5818.9|5825.9|5819.9|5824.9|5818.9|14
1642145320000|2022-01-14 07:28:40|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1642145340000|2022-01-14 07:29:00|5825.9|5819.9|5825.5|5819.5|5825.9|5819.9|5825.5|5819.5|1
1642145360000|2022-01-14 07:29:20|5822.9|5816.9|5821.2|5815.2|5822.9|5816.9|5820.7|5814.7|2
1642145370000|2022-01-14 07:29:30|5821.4|5815.4|5820.9|5814.9|5821.4|5815.4|5820.9|5814.9|1
1642145380000|2022-01-14 07:29:40|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|1
1642145440000|2022-01-14 07:30:40|5820.2|5814.2|5820.4|5814.4|5820.4|5814.4|5820.2|5814.2|0
1642145460000|2022-01-14 07:31:00|5820.7|5814.7|5819.9|5813.9|5820.7|5814.7|5819.9|5813.9|1
1642145490000|2022-01-14 07:31:30|5819.4|5813.4|5818|5812|5819.4|5813.4|5818|5812|2
1642145500000|2022-01-14 07:31:40|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1642145510000|2022-01-14 07:31:50|5818|5812|5817.7|5811.7|5818|5812|5817.5|5811.5|0
1642145520000|2022-01-14 07:32:00|5817.5|5811.5|5818.9|5812.9|5819.4|5813.4|5817.5|5811.5|2
1642145530000|2022-01-14 07:32:10|5818.4|5812.4|5818.9|5812.9|5818.9|5812.9|5817.7|5811.7|2
1642145540000|2022-01-14 07:32:20|5818|5812|5818|5812|5818|5812|5818|5812|0
1642145580000|2022-01-14 07:33:00|5818.4|5812.4|5818.9|5812.9|5818.9|5812.9|5818.4|5812.4|0
1642145670000|2022-01-14 07:34:30|5818.2|5812.2|5817|5811|5818.2|5812.2|5817|5811|1
1642145700000|2022-01-14 07:35:00|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|0
1642145710000|2022-01-14 07:35:10|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.4|5807.4|4
1642145740000|2022-01-14 07:35:40|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|1
1642145760000|2022-01-14 07:36:00|5813.9|5807.9|5813.4|5807.4|5813.9|5807.9|5813.4|5807.4|1
1642145810000|2022-01-14 07:36:50|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|1
1642145820000|2022-01-14 07:37:00|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|0
1642145830000|2022-01-14 07:37:10|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|3
1642145910000|2022-01-14 07:38:30|||||||||3
1642145940000|2022-01-14 07:39:00|5815.4|5809.4|5814.9|5808.9|5815.4|5809.4|5814.4|5808.4|5
1642145990000|2022-01-14 07:39:50|5815.2|5809.2|5815.4|5809.4|5815.4|5809.4|5815.2|5809.2|0
1642146000000|2022-01-14 07:40:00|5816.4|5810.4|5817.4|5811.4|5819.1|5813.1|5816.4|5810.4|5
1642146030000|2022-01-14 07:40:30|5817.7|5811.7|5818.9|5812.9|5818.9|5812.9|5817.7|5811.7|0
1642146060000|2022-01-14 07:41:00|5819.4|5813.4|5817.9|5811.9|5819.4|5813.4|5817.9|5811.9|2
1642146100000|2022-01-14 07:41:40|5817.5|5811.5|5817.4|5811.4|5817.5|5811.5|5817.4|5811.4|0
1642146110000|2022-01-14 07:41:50|5817.7|5811.7|5817.4|5811.4|5817.9|5811.9|5817.4|5811.4|0
1642146120000|2022-01-14 07:42:00|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|0
1642146170000|2022-01-14 07:42:50|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|0
1642146180000|2022-01-14 07:43:00|5819.2|5813.2|5823.4|5817.4|5824.7|5818.7|5819.2|5813.2|9
1642146190000|2022-01-14 07:43:10|5826|5820|5828.9|5822.9|5828.9|5822.9|5824.4|5818.4|7
1642146200000|2022-01-14 07:43:20|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1642146210000|2022-01-14 07:43:30|5828.4|5822.4|5827.9|5821.9|5829.9|5823.9|5826.9|5820.9|6
1642146220000|2022-01-14 07:43:40|5828.2|5822.2|5828.4|5822.4|5828.4|5822.4|5828.2|5822.2|0
1642146250000|2022-01-14 07:44:10|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1642146260000|2022-01-14 07:44:20|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|1
1642146290000|2022-01-14 07:44:50|5826.9|5820.9|5826.2|5820.2|5826.9|5820.9|5826.2|5820.2|0
1642146300000|2022-01-14 07:45:00|5826.7|5820.7|5825.4|5819.4|5826.7|5820.7|5825.4|5819.4|0
1642146310000|2022-01-14 07:45:10|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|0
1642146330000|2022-01-14 07:45:30|5825.2|5819.2|5825.4|5819.4|5825.4|5819.4|5825.2|5819.2|0
1642146350000|2022-01-14 07:45:50|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5823.9|5817.9|1
1642146360000|2022-01-14 07:46:00|5826.7|5820.7|5827.7|5821.7|5827.7|5821.7|5825.7|5819.7|6
1642146370000|2022-01-14 07:46:10|5827|5821|5829.4|5823.4|5829.4|5823.4|5826.7|5820.7|11
1642146390000|2022-01-14 07:46:30|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1642146400000|2022-01-14 07:46:40|5829.9|5823.9|5829.6|5823.6|5829.9|5823.9|5829.6|5823.6|8
1642146420000|2022-01-14 07:47:00|5829.2|5823.2|5828.6|5822.6|5829.2|5823.2|5828.6|5822.6|0
1642146560000|2022-01-14 07:49:20|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|1
1642146580000|2022-01-14 07:49:40|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|0
1642146710000|2022-01-14 07:51:50|5827.9|5821.9|5827.6|5821.6|5827.9|5821.9|5827.6|5821.6|0
1642146720000|2022-01-14 07:52:00|5829.6|5823.6|5829.6|5823.6|5830.6|5824.6|5828.6|5822.6|21
1642146790000|2022-01-14 07:53:10|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1642146800000|2022-01-14 07:53:20|5829.7|5823.7|5829.6|5823.6|5829.7|5823.7|5829.6|5823.6|1
1642146830000|2022-01-14 07:53:50|5829.7|5823.7|5830.1|5824.1|5830.1|5824.1|5829.7|5823.7|0
1642146850000|2022-01-14 07:54:10|5830.6|5824.6|5830.1|5824.1|5830.6|5824.6|5830.1|5824.1|1
1642146870000|2022-01-14 07:54:30|5830.4|5824.4|5830.1|5824.1|5830.6|5824.6|5830.1|5824.1|1
1642146880000|2022-01-14 07:54:40|5830.4|5824.4|5830.6|5824.6|5830.6|5824.6|5830.4|5824.4|0
1642146890000|2022-01-14 07:54:50|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|2
1642146900000|2022-01-14 07:55:00|5830.4|5824.4|5830.6|5824.6|5830.6|5824.6|5830.4|5824.4|0
1642146950000|2022-01-14 07:55:50|5830.4|5824.4|5830.1|5824.1|5830.4|5824.4|5830.1|5824.1|1
1642146960000|2022-01-14 07:56:00|5830.4|5824.4|5830.1|5824.1|5830.4|5824.4|5830.1|5824.1|0
1642146980000|2022-01-14 07:56:20|5829.4|5823.4|5828.6|5822.6|5829.4|5823.4|5828.6|5822.6|5
1642146990000|2022-01-14 07:56:30|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|2
1642147020000|2022-01-14 07:57:00|5826.6|5820.6|5827.6|5821.6|5827.9|5821.9|5826.6|5820.6|13
1642147100000|2022-01-14 07:58:20|5827.1|5821.1|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|0
1642147130000|2022-01-14 07:58:50|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1642147160000|2022-01-14 07:59:20|5826.6|5820.6|5826.1|5820.1|5826.6|5820.6|5826.1|5820.1|0
1642147170000|2022-01-14 07:59:30|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|1
1642147200000|2022-01-14 08:00:00|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|3
1642147210000|2022-01-14 08:00:10|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|0
1642147260000|2022-01-14 08:01:00|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|2
1642147270000|2022-01-14 08:01:10|5828.9|5822.9|5830.2|5824.2|5830.2|5824.2|5828.6|5822.6|1
1642147290000|2022-01-14 08:01:30|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|1
1642147330000|2022-01-14 08:02:10|5829.7|5823.7|5829.4|5823.4|5829.7|5823.7|5829.4|5823.4|0
1642147350000|2022-01-14 08:02:30|||||||||1
1642147360000|2022-01-14 08:02:40|5829.7|5823.7|5828.5|5822.5|5829.7|5823.7|5828.5|5822.5|0
1642147380000|2022-01-14 08:03:00|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|0
1642147390000|2022-01-14 08:03:10|5827.9|5821.9|5826.7|5820.7|5827.9|5821.9|5826.7|5820.7|1
1642147400000|2022-01-14 08:03:20|5826.6|5820.6|5824.2|5818.2|5826.7|5820.7|5824.2|5818.2|4
1642147410000|2022-01-14 08:03:30|5823.7|5817.7|5824.2|5818.2|5824.2|5818.2|5823.7|5817.7|1
1642147420000|2022-01-14 08:03:40|5824.6|5818.6|5822.7|5816.7|5824.7|5818.7|5822.7|5816.7|0
1642147430000|2022-01-14 08:03:50|5823.7|5817.7|5823|5817|5823.7|5817.7|5823|5817|2
1642147440000|2022-01-14 08:04:00|5822.2|5816.2|5822.7|5816.7|5822.9|5816.9|5822.2|5816.2|2
1642147450000|2022-01-14 08:04:10|5822.2|5816.2|5821.7|5815.7|5822.2|5816.2|5821.7|5815.7|2
1642147460000|2022-01-14 08:04:20|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|1
1642147480000|2022-01-14 08:04:40|5821|5815|5820.9|5814.9|5821|5815|5820.9|5814.9|0
1642147500000|2022-01-14 08:05:00|5817.8|5811.8|5817.7|5811.7|5817.8|5811.8|5817.6|5811.6|0
1642147520000|2022-01-14 08:05:20|5818.2|5812.2|5818.2|5812.2|5818.6|5812.6|5818.2|5812.2|1
1642147530000|2022-01-14 08:05:30|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|0
1642147540000|2022-01-14 08:05:40|5816.4|5810.4|5817.7|5811.7|5817.7|5811.7|5816.2|5810.2|2
1642147580000|2022-01-14 08:06:20|5816.7|5810.7|5817.7|5811.7|5817.7|5811.7|5816.7|5810.7|1
1642147590000|2022-01-14 08:06:30|5817.4|5811.4|5817.2|5811.2|5817.4|5811.4|5817.2|5811.2|0
1642147610000|2022-01-14 08:06:50|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|1
1642147620000|2022-01-14 08:07:00|5820.1|5814.1|5820.7|5814.7|5820.7|5814.7|5820.1|5814.1|0
1642147640000|2022-01-14 08:07:20|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|0
1642147670000|2022-01-14 08:07:50|||||||||1
1642147680000|2022-01-14 08:08:00|5821.7|5815.7|5821.2|5815.2|5821.7|5815.7|5821.2|5815.2|0
1642147690000|2022-01-14 08:08:10|5820.9|5814.9|5821.2|5815.2|5821.2|5815.2|5820.7|5814.7|0
1642147730000|2022-01-14 08:08:50|||||||||1
1642147740000|2022-01-14 08:09:00|5822.2|5816.2|5822.6|5816.6|5822.6|5816.6|5822.2|5816.2|1
1642147750000|2022-01-14 08:09:10|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|0
1642147780000|2022-01-14 08:09:40|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|2
1642147790000|2022-01-14 08:09:50|5819.4|5813.4|5819.7|5813.7|5819.7|5813.7|5819.2|5813.2|0
1642147800000|2022-01-14 08:10:00|5820.2|5814.2|5821.2|5815.2|5821.2|5815.2|5820.2|5814.2|2
1642147850000|2022-01-14 08:10:50|5821.6|5815.6|5821.7|5815.7|5821.7|5815.7|5821.6|5815.6|0
1642147880000|2022-01-14 08:11:20|5822.1|5816.1|5822.2|5816.2|5822.2|5816.2|5822.1|5816.1|0
1642147900000|2022-01-14 08:11:40|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|1
1642147910000|2022-01-14 08:11:50|5825.7|5819.7|5824.7|5818.7|5825.7|5819.7|5824.7|5818.7|1
1642147920000|2022-01-14 08:12:00|5825.4|5819.4|5825.7|5819.7|5825.7|5819.7|5825.4|5819.4|0
1642147970000|2022-01-14 08:12:50|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|5826.6|5820.6|1
1642147980000|2022-01-14 08:13:00|5827.1|5821.1|5826.7|5820.7|5827.1|5821.1|5826.7|5820.7|0
1642148000000|2022-01-14 08:13:20|5825.7|5819.7|5826.6|5820.6|5826.6|5820.6|5824.7|5818.7|2
1642148010000|2022-01-14 08:13:30|5826.2|5820.2|5825.6|5819.6|5827.4|5821.4|5825.6|5819.6|1
1642148030000|2022-01-14 08:13:50|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|0
1642148040000|2022-01-14 08:14:00|5825.6|5819.6|5825.7|5819.7|5825.7|5819.7|5825.6|5819.6|0
1642148050000|2022-01-14 08:14:10|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|0
1642148060000|2022-01-14 08:14:20|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|0
1642148070000|2022-01-14 08:14:30|5825.7|5819.7|5825.2|5819.2|5825.7|5819.7|5825.2|5819.2|1
1642148130000|2022-01-14 08:15:30|5825.6|5819.6|5825.7|5819.7|5825.7|5819.7|5825.6|5819.6|0
1642148140000|2022-01-14 08:15:40|5825.2|5819.2|5824.7|5818.7|5825.2|5819.2|5824.7|5818.7|2
1642148150000|2022-01-14 08:15:50|5824.6|5818.6|5823.4|5817.4|5824.6|5818.6|5823.2|5817.2|3
1642148160000|2022-01-14 08:16:00|5824.1|5818.1|5824.2|5818.2|5824.2|5818.2|5824.1|5818.1|1
1642148180000|2022-01-14 08:16:20|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|0
1642148190000|2022-01-14 08:16:30|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|0
1642148200000|2022-01-14 08:16:40|5824.9|5818.9|5825.9|5819.9|5825.9|5819.9|5824.9|5818.9|1
1642148220000|2022-01-14 08:17:00|5826.2|5820.2|5827.4|5821.4|5827.4|5821.4|5826.2|5820.2|1
1642148270000|2022-01-14 08:17:50|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|1
1642148280000|2022-01-14 08:18:00|5827.6|5821.6|5829.7|5823.7|5830.2|5824.2|5827.6|5821.6|4
1642148290000|2022-01-14 08:18:10|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1642148300000|2022-01-14 08:18:20|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1642148310000|2022-01-14 08:18:30|5827.4|5821.4|5827.7|5821.7|5827.7|5821.7|5826.7|5820.7|7
1642148330000|2022-01-14 08:18:50|5828.2|5822.2|5827.7|5821.7|5829.2|5823.2|5827.7|5821.7|2
1642148340000|2022-01-14 08:19:00|5828.2|5822.2|5828.7|5822.7|5828.7|5822.7|5828.2|5822.2|0
1642148360000|2022-01-14 08:19:20|5828.6|5822.6|5828.7|5822.7|5828.7|5822.7|5828.6|5822.6|0
1642148390000|2022-01-14 08:19:50|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|1
1642148400000|2022-01-14 08:20:00|5830.1|5824.1|5829.2|5823.2|5830.2|5824.2|5829.2|5823.2|1
1642148410000|2022-01-14 08:20:10|5828.7|5822.7|5826.7|5820.7|5828.7|5822.7|5826.7|5820.7|3
1642148440000|2022-01-14 08:20:40|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1642148450000|2022-01-14 08:20:50|5826|5820|5825.9|5819.9|5826|5820|5825.9|5819.9|0
1642148460000|2022-01-14 08:21:00|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|1
1642148480000|2022-01-14 08:21:20|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|1
1642148490000|2022-01-14 08:21:30|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|0
1642148500000|2022-01-14 08:21:40|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1642148520000|2022-01-14 08:22:00|5825.9|5819.9|5825.7|5819.7|5826.1|5820.1|5825.7|5819.7|1
1642148530000|2022-01-14 08:22:10|5825.2|5819.2|5823.2|5817.2|5825.2|5819.2|5823.1|5817.1|6
1642148550000|2022-01-14 08:22:30|5823.7|5817.7|5823.9|5817.9|5823.9|5817.9|5823.2|5817.2|2
1642148560000|2022-01-14 08:22:40|5823.2|5817.2|5823.7|5817.7|5823.7|5817.7|5823.2|5817.2|0
1642148570000|2022-01-14 08:22:50|5824.2|5818.2|5826.7|5820.7|5826.7|5820.7|5824.2|5818.2|3
1642148590000|2022-01-14 08:23:10|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|4
1642148610000|2022-01-14 08:23:30|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1642148670000|2022-01-14 08:24:30|5826.4|5820.4|5826.9|5820.9|5826.9|5820.9|5826.4|5820.4|0
1642148740000|2022-01-14 08:25:40|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|2
1642148750000|2022-01-14 08:25:50|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.4|5820.4|0
1642148760000|2022-01-14 08:26:00|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|1
1642148780000|2022-01-14 08:26:20|||||||||1
1642148800000|2022-01-14 08:26:40|5828.1|5822.1|5828.9|5822.9|5828.9|5822.9|5828.1|5822.1|0
1642148810000|2022-01-14 08:26:50|5828.5|5822.5|5827.9|5821.9|5828.5|5822.5|5827.9|5821.9|0
1642148820000|2022-01-14 08:27:00|5828.2|5822.2|5827.4|5821.4|5829.9|5823.9|5827.4|5821.4|6
1642148870000|2022-01-14 08:27:50|5827|5821|5828.4|5822.4|5828.4|5822.4|5827|5821|2
1642148880000|2022-01-14 08:28:00|5828.2|5822.2|5829.7|5823.7|5829.7|5823.7|5828.2|5822.2|0
1642148890000|2022-01-14 08:28:10|5829|5823|5828.9|5822.9|5829.2|5823.2|5828.7|5822.7|0
1642148900000|2022-01-14 08:28:20|5828.7|5822.7|5828.7|5822.7|5829.7|5823.7|5828.7|5822.7|2
1642148940000|2022-01-14 08:29:00|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|2
1642148960000|2022-01-14 08:29:20|5828.7|5822.7|5829.2|5823.2|5829.2|5823.2|5828.7|5822.7|0
1642148970000|2022-01-14 08:29:30|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|2
1642149000000|2022-01-14 08:30:00|5830.4|5824.4|5836.6|5830.6|5837.7|5831.7|5830.4|5824.4|35
1642149010000|2022-01-14 08:30:10|5837|5831|5837.6|5831.6|5837.6|5831.6|5837|5831|6
1642149020000|2022-01-14 08:30:20|5837.7|5831.7|5837.7|5831.7|5837.7|5831.7|5836.7|5830.7|0
1642149030000|2022-01-14 08:30:30|5838.4|5832.4|5839.2|5833.2|5839.2|5833.2|5837.7|5831.7|1
1642149060000|2022-01-14 08:31:00|||||||||1
1642149090000|2022-01-14 08:31:30|5839.4|5833.4|5838.7|5832.7|5839.4|5833.4|5838.7|5832.7|2
1642149100000|2022-01-14 08:31:40|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|1
1642149120000|2022-01-14 08:32:00|5838.8|5832.8|5838.7|5832.7|5838.8|5832.8|5838.7|5832.7|6
1642149130000|2022-01-14 08:32:10|5838.9|5832.9|5838.7|5832.7|5838.9|5832.9|5838.7|5832.7|0
1642149150000|2022-01-14 08:32:30|5838.6|5832.6|5837.9|5831.9|5838.6|5832.6|5837.1|5831.1|0
1642149160000|2022-01-14 08:32:40|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|5838.4|5832.4|0
1642149170000|2022-01-14 08:32:50|5838.1|5832.1|5836.6|5830.6|5838.1|5832.1|5836.6|5830.6|0
1642149180000|2022-01-14 08:33:00|5837.1|5831.1|5836.6|5830.6|5837.1|5831.1|5836.6|5830.6|0
1642149190000|2022-01-14 08:33:10|5837.1|5831.1|5837.4|5831.4|5837.4|5831.4|5837.1|5831.1|0
1642149200000|2022-01-14 08:33:20|5837.1|5831.1|5835.6|5829.6|5837.1|5831.1|5835.6|5829.6|3
1642149210000|2022-01-14 08:33:30|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|1
1642149250000|2022-01-14 08:34:10|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|1
1642149260000|2022-01-14 08:34:20|||||||||1
1642149270000|2022-01-14 08:34:30|5836.1|5830.1|5835.6|5829.6|5836.1|5830.1|5835.6|5829.6|2
1642149280000|2022-01-14 08:34:40|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1642149290000|2022-01-14 08:34:50|5835.1|5829.1|5835.6|5829.6|5835.6|5829.6|5835.1|5829.1|0
1642149320000|2022-01-14 08:35:20|5835.7|5829.7|5836.1|5830.1|5836.1|5830.1|5835.7|5829.7|0
1642149340000|2022-01-14 08:35:40|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1642149350000|2022-01-14 08:35:50|5835.2|5829.2|5835.1|5829.1|5835.2|5829.2|5835.1|5829.1|0
1642149360000|2022-01-14 08:36:00|5835.2|5829.2|5835.6|5829.6|5835.6|5829.6|5835.2|5829.2|1
1642149380000|2022-01-14 08:36:20|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1642149400000|2022-01-14 08:36:40|5835.2|5829.2|5835.6|5829.6|5835.6|5829.6|5835.2|5829.2|1
1642149410000|2022-01-14 08:36:50|5835.7|5829.7|5836.1|5830.1|5836.1|5830.1|5835.7|5829.7|0
1642149420000|2022-01-14 08:37:00|5836.4|5830.4|5836.6|5830.6|5836.6|5830.6|5836.4|5830.4|0
1642149430000|2022-01-14 08:37:10|5834.6|5828.6|5834.6|5828.6|5835.1|5829.1|5834.6|5828.6|2
1642149440000|2022-01-14 08:37:20|5835.1|5829.1|5834.1|5828.1|5835.1|5829.1|5834.1|5828.1|0
1642149450000|2022-01-14 08:37:30|5833.7|5827.7|5833.6|5827.6|5833.7|5827.7|5833.6|5827.6|0
1642149480000|2022-01-14 08:38:00|5835.6|5829.6|5838.6|5832.6|5839.1|5833.1|5835.6|5829.6|8
1642149490000|2022-01-14 08:38:10|5838.4|5832.4|5837.8|5831.8|5838.6|5832.6|5836.1|5830.1|19
1642149500000|2022-01-14 08:38:20|5837.9|5831.9|5842.1|5836.1|5842.1|5836.1|5837.9|5831.9|10
1642149510000|2022-01-14 08:38:30|5841.2|5835.2|5840.6|5834.6|5841.2|5835.2|5840.6|5834.6|7
1642149540000|2022-01-14 08:39:00|5839.1|5833.1|5839.6|5833.6|5840.1|5834.1|5839.1|5833.1|0
1642149550000|2022-01-14 08:39:10|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|0
1642149560000|2022-01-14 08:39:20|5839.4|5833.4|5839.1|5833.1|5839.4|5833.4|5839.1|5833.1|1
1642149570000|2022-01-14 08:39:30|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|0
1642149610000|2022-01-14 08:40:10|5838.9|5832.9|5835.4|5829.4|5838.9|5832.9|5835.4|5829.4|0
1642149620000|2022-01-14 08:40:20|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|1
1642149640000|2022-01-14 08:40:40|5835.4|5829.4|5835.7|5829.7|5835.7|5829.7|5835.4|5829.4|0
1642149650000|2022-01-14 08:40:50|5835.4|5829.4|5835.2|5829.2|5835.4|5829.4|5835.2|5829.2|0
1642149660000|2022-01-14 08:41:00|5834.7|5828.7|5835.7|5829.7|5836.2|5830.2|5834.7|5828.7|3
1642149670000|2022-01-14 08:41:10|5836.2|5830.2|5836.1|5830.1|5836.2|5830.2|5835.7|5829.7|0
1642149680000|2022-01-14 08:41:20|5836.2|5830.2|5835.7|5829.7|5836.2|5830.2|5835.7|5829.7|0
1642149690000|2022-01-14 08:41:30|5835.2|5829.2|5835.2|5829.2|5835.7|5829.7|5835.2|5829.2|0
1642149700000|2022-01-14 08:41:40|5835.6|5829.6|5835.7|5829.7|5835.7|5829.7|5835.6|5829.6|0
1642149710000|2022-01-14 08:41:50|5836.2|5830.2|5836.4|5830.4|5836.4|5830.4|5835.7|5829.7|0
1642149720000|2022-01-14 08:42:00|5836.2|5830.2|5837.7|5831.7|5838.7|5832.7|5836.2|5830.2|3
1642149730000|2022-01-14 08:42:10|5838.2|5832.2|5837.7|5831.7|5838.2|5832.2|5837.2|5831.2|0
1642149740000|2022-01-14 08:42:20|5838.2|5832.2|5837.7|5831.7|5838.4|5832.4|5837.7|5831.7|3
1642149750000|2022-01-14 08:42:30|5838.1|5832.1|5837.7|5831.7|5838.2|5832.2|5837.7|5831.7|0
1642149800000|2022-01-14 08:43:20|5837.4|5831.4|5835.2|5829.2|5837.4|5831.4|5834.7|5828.7|1
1642149810000|2022-01-14 08:43:30|5835.6|5829.6|5836.1|5830.1|5836.1|5830.1|5835.6|5829.6|0
1642149820000|2022-01-14 08:43:40|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|0
1642149830000|2022-01-14 08:43:50|5835.2|5829.2|5834.7|5828.7|5835.2|5829.2|5834.7|5828.7|0
1642149850000|2022-01-14 08:44:10|5835.2|5829.2|5835.2|5829.2|5835.2|5829.2|5835.2|5829.2|0
1642149870000|2022-01-14 08:44:30|5835.6|5829.6|5835.7|5829.7|5835.7|5829.7|5835.6|5829.6|1
1642149880000|2022-01-14 08:44:40|5836.6|5830.6|5834.7|5828.7|5836.6|5830.6|5834.7|5828.7|3
1642149890000|2022-01-14 08:44:50|5835.1|5829.1|5835.7|5829.7|5835.7|5829.7|5835.1|5829.1|0
1642149900000|2022-01-14 08:45:00|5836.1|5830.1|5836.2|5830.2|5836.2|5830.2|5836.1|5830.1|0
1642149920000|2022-01-14 08:45:20|5836.6|5830.6|5837.2|5831.2|5837.2|5831.2|5836.6|5830.6|0
1642149960000|2022-01-14 08:46:00|5836.2|5830.2|5836.7|5830.7|5837.2|5831.2|5836.2|5830.2|5
1642150020000|2022-01-14 08:47:00|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|2
1642150030000|2022-01-14 08:47:10|5835.7|5829.7|5836.2|5830.2|5836.2|5830.2|5835.7|5829.7|0
1642150050000|2022-01-14 08:47:30|5834.9|5828.9|5835.2|5829.2|5835.2|5829.2|5834.9|5828.9|0
1642150060000|2022-01-14 08:47:40|5835.7|5829.7|5836.2|5830.2|5836.2|5830.2|5835.7|5829.7|1
1642150070000|2022-01-14 08:47:50|5841.4|5835.4|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|12
1642150080000|2022-01-14 08:48:00|5841.4|5835.4|5843.1|5837.1|5843.2|5837.2|5841.1|5835.1|9
1642150090000|2022-01-14 08:48:10|5842.4|5836.4|5841.1|5835.1|5842.4|5836.4|5840.6|5834.6|1
1642150100000|2022-01-14 08:48:20|5840.9|5834.9|5840.6|5834.6|5840.9|5834.9|5840.6|5834.6|0
1642150120000|2022-01-14 08:48:40|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|2
1642150130000|2022-01-14 08:48:50|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1642150160000|2022-01-14 08:49:20|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|0
1642150170000|2022-01-14 08:49:30|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1642150200000|2022-01-14 08:50:00|5842.7|5836.7|5842.6|5836.6|5843.1|5837.1|5842.6|5836.6|4
1642150210000|2022-01-14 08:50:10|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|2
1642150220000|2022-01-14 08:50:20|5843.4|5837.4|5843.1|5837.1|5843.4|5837.4|5843.1|5837.1|0
1642150260000|2022-01-14 08:51:00|5841.2|5835.2|5839.1|5833.1|5841.2|5835.2|5839.1|5833.1|4
1642150270000|2022-01-14 08:51:10|5837.7|5831.7|5837.4|5831.4|5837.7|5831.7|5836.1|5830.1|2
1642150280000|2022-01-14 08:51:20|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1642150300000|2022-01-14 08:51:40|5836.1|5830.1|5836.4|5830.4|5836.4|5830.4|5836.1|5830.1|1
1642150310000|2022-01-14 08:51:50|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5835.7|5829.7|1
1642150320000|2022-01-14 08:52:00|5835.7|5829.7|5835.6|5829.6|5835.7|5829.7|5835.6|5829.6|0
1642150330000|2022-01-14 08:52:10|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1642150340000|2022-01-14 08:52:20|5834.1|5828.1|5833.6|5827.6|5834.4|5828.4|5833.6|5827.6|0
1642150380000|2022-01-14 08:53:00|5832.6|5826.6|5832.6|5826.6|5832.8|5826.8|5832.1|5826.1|3
1642150390000|2022-01-14 08:53:10|5833.1|5827.1|5833.6|5827.6|5833.6|5827.6|5833.1|5827.1|0
1642150400000|2022-01-14 08:53:20|5833.1|5827.1|5832.6|5826.6|5833.1|5827.1|5832.6|5826.6|1
1642150410000|2022-01-14 08:53:30|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1642150430000|2022-01-14 08:53:50|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1642150440000|2022-01-14 08:54:00|5835.1|5829.1|5838.6|5832.6|5838.6|5832.6|5834.6|5828.6|4
1642150450000|2022-01-14 08:54:10|||||||||3
1642150460000|2022-01-14 08:54:20|5838.9|5832.9|5839.1|5833.1|5839.1|5833.1|5838.9|5832.9|0
1642150470000|2022-01-14 08:54:30|||||||||5
1642150550000|2022-01-14 08:55:50|5838.7|5832.7|5839.1|5833.1|5839.1|5833.1|5838.7|5832.7|1
1642150560000|2022-01-14 08:56:00|||||||||5
1642150610000|2022-01-14 08:56:50|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1642150620000|2022-01-14 08:57:00|5838.7|5832.7|5838.9|5832.9|5839.1|5833.1|5838.7|5832.7|5
1642150630000|2022-01-14 08:57:10|5839.1|5833.1|5842.6|5836.6|5842.6|5836.6|5839.1|5833.1|4
1642150650000|2022-01-14 08:57:30|5842.1|5836.1|5841.6|5835.6|5842.1|5836.1|5841.6|5835.6|0
1642150660000|2022-01-14 08:57:40|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1642150670000|2022-01-14 08:57:50|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1642150680000|2022-01-14 08:58:00|5840.7|5834.7|5840.6|5834.6|5840.7|5834.7|5840.6|5834.6|0
1642150730000|2022-01-14 08:58:50|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1642150740000|2022-01-14 08:59:00|5839.7|5833.7|5839.6|5833.6|5840.1|5834.1|5839.6|5833.6|2
1642150760000|2022-01-14 08:59:20|5839.4|5833.4|5839.6|5833.6|5839.6|5833.6|5839.4|5833.4|0
1642150860000|2022-01-14 09:01:00|5839.2|5833.2|5839.1|5833.1|5839.2|5833.2|5839.1|5833.1|0
1642150870000|2022-01-14 09:01:10|5838.7|5832.7|5838.6|5832.6|5839|5833|5838.6|5832.6|1
1642150900000|2022-01-14 09:01:40|5839|5833|5839.1|5833.1|5839.1|5833.1|5839|5833|1
1642150920000|2022-01-14 09:02:00|5839.5|5833.5|5839.6|5833.6|5840.1|5834.1|5839.5|5833.5|0
1642150930000|2022-01-14 09:02:10|5839.2|5833.2|5839.1|5833.1|5839.2|5833.2|5839.1|5833.1|0
1642150990000|2022-01-14 09:03:10|5838.8|5832.8|5835.6|5829.6|5838.8|5832.8|5835.6|5829.6|34
1642151000000|2022-01-14 09:03:20|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|5835.7|5829.7|0
1642151090000|2022-01-14 09:04:50|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|5833.7|5827.7|0
1642151100000|2022-01-14 09:05:00|5834.6|5828.6|5834.6|5828.6|5835|5829|5834.6|5828.6|2
1642151110000|2022-01-14 09:05:10|5835.1|5829.1|5834.6|5828.6|5835.6|5829.6|5834.6|5828.6|3
1642151120000|2022-01-14 09:05:20|5834.7|5828.7|5833.6|5827.6|5834.7|5828.7|5833.6|5827.6|0
1642151130000|2022-01-14 09:05:30|5834|5828|5834.1|5828.1|5834.1|5828.1|5834|5828|0
1642151140000|2022-01-14 09:05:40|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1642151150000|2022-01-14 09:05:50|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1642151160000|2022-01-14 09:06:00|5834.5|5828.5|5834.1|5828.1|5834.5|5828.5|5834.1|5828.1|3
1642151170000|2022-01-14 09:06:10|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1642151210000|2022-01-14 09:06:50|5835.1|5829.1|5834.6|5828.6|5835.1|5829.1|5834.6|5828.6|0
1642151220000|2022-01-14 09:07:00|5834.5|5828.5|5834.6|5828.6|5835|5829|5834.5|5828.5|3
1642151230000|2022-01-14 09:07:10|5834.1|5828.1|5834.5|5828.5|5834.5|5828.5|5833.6|5827.6|1
1642151270000|2022-01-14 09:07:50|5834.6|5828.6|5836.6|5830.6|5836.6|5830.6|5833.9|5827.9|3
1642151300000|2022-01-14 09:08:20|5836.5|5830.5|5836.6|5830.6|5836.6|5830.6|5836.1|5830.1|0
1642151310000|2022-01-14 09:08:30|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1642151320000|2022-01-14 09:08:40|5836.6|5830.6|5836.2|5830.2|5837.1|5831.1|5836.1|5830.1|2
1642151340000|2022-01-14 09:09:00|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5835.6|5829.6|3
1642151350000|2022-01-14 09:09:10|5835.6|5829.6|5832.6|5826.6|5835.6|5829.6|5832.6|5826.6|9
1642151360000|2022-01-14 09:09:20|||||||||1
1642151400000|2022-01-14 09:10:00|||||||||1
1642151410000|2022-01-14 09:10:10|5832.5|5826.5|5830.7|5824.7|5832.5|5826.5|5830.7|5824.7|1
1642151420000|2022-01-14 09:10:20|5831.1|5825.1|5830.6|5824.6|5831.5|5825.5|5830.6|5824.6|1
1642151430000|2022-01-14 09:10:30|5829.9|5823.9|5830.6|5824.6|5830.6|5824.6|5829.9|5823.9|1
1642151450000|2022-01-14 09:10:50|5831|5825|5831|5825|5831|5825|5831|5825|0
1642151460000|2022-01-14 09:11:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.1|5825.1|0
1642151470000|2022-01-14 09:11:10|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1642151480000|2022-01-14 09:11:20|5831|5825|5831.1|5825.1|5831.1|5825.1|5831|5825|0
1642151490000|2022-01-14 09:11:30|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1642151500000|2022-01-14 09:11:40|5831.5|5825.5|5831.1|5825.1|5831.5|5825.5|5831.1|5825.1|1
1642151510000|2022-01-14 09:11:50|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|1
1642151520000|2022-01-14 09:12:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.1|5826.1|0
1642151530000|2022-01-14 09:12:10|5833|5827|5832.6|5826.6|5833.1|5827.1|5832.6|5826.6|1
1642151540000|2022-01-14 09:12:20|5832.5|5826.5|5832.6|5826.6|5833.1|5827.1|5832.5|5826.5|0
1642151550000|2022-01-14 09:12:30|5832.1|5826.1|5832.5|5826.5|5832.5|5826.5|5832.1|5826.1|0
1642151560000|2022-01-14 09:12:40|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1642151570000|2022-01-14 09:12:50|5830.7|5824.7|5830.6|5824.6|5830.7|5824.7|5830.5|5824.5|0
1642151580000|2022-01-14 09:13:00|5830.5|5824.5|5830.6|5824.6|5830.6|5824.6|5830.5|5824.5|0
1642151590000|2022-01-14 09:13:10|5830.5|5824.5|5830.6|5824.6|5830.6|5824.6|5830.5|5824.5|0
1642151630000|2022-01-14 09:13:50|5830.5|5824.5|5830.6|5824.6|5830.6|5824.6|5830.5|5824.5|0
1642151640000|2022-01-14 09:14:00|5830.1|5824.1|5830.6|5824.6|5830.6|5824.6|5830|5824|1
1642151650000|2022-01-14 09:14:10|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|1
1642151670000|2022-01-14 09:14:30|5832.6|5826.6|5834.1|5828.1|5834.1|5828.1|5832.6|5826.6|3
1642151680000|2022-01-14 09:14:40|5834|5828|5834|5828|5834.1|5828.1|5833.1|5827.1|0
1642151690000|2022-01-14 09:14:50|5834.3|5828.3|5834.5|5828.5|5834.5|5828.5|5834.3|5828.3|0
1642151700000|2022-01-14 09:15:00|5833.5|5827.5|5833.7|5827.7|5834.5|5828.5|5833.5|5827.5|0
1642151710000|2022-01-14 09:15:10|5834.6|5828.6|5833.6|5827.6|5834.6|5828.6|5833.6|5827.6|1
1642151720000|2022-01-14 09:15:20|||||||||1
1642151740000|2022-01-14 09:15:40|5832.6|5826.6|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|0
1642151760000|2022-01-14 09:16:00|5831|5825|5832.6|5826.6|5833.1|5827.1|5831|5825|1
1642151770000|2022-01-14 09:16:10|5833|5827|5832.7|5826.7|5833.1|5827.1|5832.6|5826.6|0
1642151780000|2022-01-14 09:16:20|5832.6|5826.6|5833.6|5827.6|5833.6|5827.6|5832.6|5826.6|0
1642151790000|2022-01-14 09:16:30|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|1
1642151800000|2022-01-14 09:16:40|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|0
1642151820000|2022-01-14 09:17:00|5832.7|5826.7|5833.1|5827.1|5834.1|5828.1|5832.6|5826.6|4
1642151830000|2022-01-14 09:17:10|5832.6|5826.6|5832.1|5826.1|5832.6|5826.6|5832.1|5826.1|0
1642151930000|2022-01-14 09:18:50|||||||||1
1642151950000|2022-01-14 09:19:10|5831.7|5825.7|5831.6|5825.6|5831.7|5825.7|5831.6|5825.6|0
1642151990000|2022-01-14 09:19:50|5831.2|5825.2|5829.6|5823.6|5831.2|5825.2|5829.6|5823.6|2
1642152000000|2022-01-14 09:20:00|5831|5825|5831|5825|5831|5825|5831|5825|2
1642152010000|2022-01-14 09:20:10|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1642152020000|2022-01-14 09:20:20|5831.6|5825.6|5831.1|5825.1|5831.6|5825.6|5831.1|5825.1|4
1642152040000|2022-01-14 09:20:40|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.1|5825.1|0
1642152050000|2022-01-14 09:20:50|5831.2|5825.2|5831.6|5825.6|5831.6|5825.6|5831.1|5825.1|1
1642152070000|2022-01-14 09:21:10|5831.2|5825.2|5831.6|5825.6|5831.6|5825.6|5831.2|5825.2|0
1642152080000|2022-01-14 09:21:20|||||||||1
1642152110000|2022-01-14 09:21:50|||||||||1
1642152130000|2022-01-14 09:22:10|5831.5|5825.5|5834.1|5828.1|5834.1|5828.1|5831.5|5825.5|34
1642152150000|2022-01-14 09:22:30|5833.6|5827.6|5832.6|5826.6|5833.6|5827.6|5832.6|5826.6|1
1642152170000|2022-01-14 09:22:50|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|1
1642152190000|2022-01-14 09:23:10|5833.1|5827.1|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|0
1642152210000|2022-01-14 09:23:30|5833.6|5827.6|5834.6|5828.6|5834.6|5828.6|5833.6|5827.6|1
1642152220000|2022-01-14 09:23:40|5834.2|5828.2|5833.6|5827.6|5834.2|5828.2|5833.6|5827.6|0
1642152230000|2022-01-14 09:23:50|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|2
1642152240000|2022-01-14 09:24:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|1
1642152270000|2022-01-14 09:24:30|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5833.1|5827.1|0
1642152280000|2022-01-14 09:24:40|5832.6|5826.6|5831.6|5825.6|5832.6|5826.6|5831.6|5825.6|1
1642152290000|2022-01-14 09:24:50|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5831.6|5825.6|0
1642152300000|2022-01-14 09:25:00|5833.3|5827.3|5831.6|5825.6|5833.3|5827.3|5831.2|5825.2|0
1642152340000|2022-01-14 09:25:40|5831.2|5825.2|5830.1|5824.1|5831.2|5825.2|5830|5824|0
1642152360000|2022-01-14 09:26:00|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|0
1642152380000|2022-01-14 09:26:20|5829.1|5823.1|5828.6|5822.6|5829.1|5823.1|5828.6|5822.6|0
1642152420000|2022-01-14 09:27:00|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1642152430000|2022-01-14 09:27:10|5827.7|5821.7|5827.1|5821.1|5827.7|5821.7|5827.1|5821.1|19
1642152440000|2022-01-14 09:27:20|5827.6|5821.6|5828.6|5822.6|5829|5823|5827.6|5821.6|3
1642152450000|2022-01-14 09:27:30|5827.6|5821.6|5828.6|5822.6|5828.6|5822.6|5827|5821|1
1642152460000|2022-01-14 09:27:40|5828.2|5822.2|5827.6|5821.6|5828.2|5822.2|5827.6|5821.6|0
1642152470000|2022-01-14 09:27:50|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1642152480000|2022-01-14 09:28:00|||||||||6
1642152500000|2022-01-14 09:28:20|||||||||1
1642152510000|2022-01-14 09:28:30|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|0
1642152520000|2022-01-14 09:28:40|5828.5|5822.5|5827.6|5821.6|5828.5|5822.5|5827.6|5821.6|1
1642152530000|2022-01-14 09:28:50|5827.5|5821.5|5827.6|5821.6|5827.6|5821.6|5827.5|5821.5|0
1642152540000|2022-01-14 09:29:00|||||||||1
1642152550000|2022-01-14 09:29:10|5828|5822|5827.6|5821.6|5828.1|5822.1|5827.6|5821.6|0
1642152570000|2022-01-14 09:29:30|5828|5822|5830.1|5824.1|5830.1|5824.1|5828|5822|1
1642152580000|2022-01-14 09:29:40|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|1
1642152600000|2022-01-14 09:30:00|5832.1|5826.1|5833.6|5827.6|5834|5828|5832.1|5826.1|1
1642152610000|2022-01-14 09:30:10|5833.2|5827.2|5832.6|5826.6|5833.6|5827.6|5831.6|5825.6|5
1642152620000|2022-01-14 09:30:20|5833|5827|5833|5827|5833.1|5827.1|5833|5827|0
1642152630000|2022-01-14 09:30:30|5833.1|5827.1|5834.1|5828.1|5835.2|5829.2|5832.7|5826.7|1
1642152640000|2022-01-14 09:30:40|5834.5|5828.5|5835.6|5829.6|5835.6|5829.6|5834.5|5828.5|0
1642152650000|2022-01-14 09:30:50|5836|5830|5836.1|5830.1|5836.1|5830.1|5836|5830|0
1642152660000|2022-01-14 09:31:00|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|0
1642152680000|2022-01-14 09:31:20|5836.2|5830.2|5837.1|5831.1|5837.1|5831.1|5836.2|5830.2|1
1642152710000|2022-01-14 09:31:50|||||||||2
1642152720000|2022-01-14 09:32:00|5836.7|5830.7|5835.6|5829.6|5836.7|5830.7|5835.6|5829.6|5
1642152740000|2022-01-14 09:32:20|5835.1|5829.1|5837.1|5831.1|5837.1|5831.1|5835.1|5829.1|3
1642152760000|2022-01-14 09:32:40|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1642152770000|2022-01-14 09:32:50|||||||||2
1642152780000|2022-01-14 09:33:00|5837.1|5831.1|5834.1|5828.1|5837.1|5831.1|5834.1|5828.1|44
1642152790000|2022-01-14 09:33:10|5833.7|5827.7|5833.6|5827.6|5833.7|5827.7|5833.6|5827.6|0
1642152800000|2022-01-14 09:33:20|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1642152860000|2022-01-14 09:34:20|5834.6|5828.6|5835.6|5829.6|5835.6|5829.6|5834.6|5828.6|1
1642152870000|2022-01-14 09:34:30|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1642152890000|2022-01-14 09:34:50|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1642152900000|2022-01-14 09:35:00|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|1
1642152920000|2022-01-14 09:35:20|5835.7|5829.7|5835.6|5829.6|5835.7|5829.7|5835.6|5829.6|0
1642152930000|2022-01-14 09:35:30|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|2
1642152940000|2022-01-14 09:35:40|5834.1|5828.1|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|0
1642152960000|2022-01-14 09:36:00|5834.1|5828.1|5835.1|5829.1|5835.1|5829.1|5834.1|5828.1|1
1642152970000|2022-01-14 09:36:10|5835.5|5829.5|5835.6|5829.6|5835.6|5829.6|5835.5|5829.5|0
1642152980000|2022-01-14 09:36:20|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|0
1642152990000|2022-01-14 09:36:30|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|0
1642153000000|2022-01-14 09:36:40|5835.5|5829.5|5835.6|5829.6|5835.6|5829.6|5835.5|5829.5|0
1642153010000|2022-01-14 09:36:50|5836|5830|5835.6|5829.6|5836|5830|5835.6|5829.6|1
1642153020000|2022-01-14 09:37:00|5834.9|5828.9|5833|5827|5834.9|5828.9|5833|5827|6
1642153030000|2022-01-14 09:37:10|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1642153040000|2022-01-14 09:37:20|5832.7|5826.7|5833.1|5827.1|5833.1|5827.1|5832.6|5826.6|0
1642153050000|2022-01-14 09:37:30|5832.7|5826.7|5833.1|5827.1|5833.1|5827.1|5832.7|5826.7|0
1642153070000|2022-01-14 09:37:50|5833.5|5827.5|5834.1|5828.1|5834.1|5828.1|5833.5|5827.5|0
1642153110000|2022-01-14 09:38:30|5835.2|5829.2|5836.7|5830.7|5836.7|5830.7|5835.2|5829.2|5
1642153120000|2022-01-14 09:38:40|5836.6|5830.6|5836.1|5830.1|5837.3|5831.3|5836.1|5830.1|3
1642153130000|2022-01-14 09:38:50|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1642153140000|2022-01-14 09:39:00|5836|5830|5835.6|5829.6|5836|5830|5835.6|5829.6|0
1642153150000|2022-01-14 09:39:10|5836|5830|5836.1|5830.1|5836.1|5830.1|5836|5830|0
1642153170000|2022-01-14 09:39:30|5835.6|5829.6|5836|5830|5836|5830|5835.6|5829.6|0
1642153180000|2022-01-14 09:39:40|5836.1|5830.1|5835.6|5829.6|5836.1|5830.1|5835.6|5829.6|2
1642153200000|2022-01-14 09:40:00|5837|5831|5837.1|5831.1|5837.1|5831.1|5837|5831|0
1642153240000|2022-01-14 09:40:40|5837.5|5831.5|5837|5831|5837.6|5831.6|5836.6|5830.6|2
1642153250000|2022-01-14 09:40:50|5836.7|5830.7|5836.6|5830.6|5836.7|5830.7|5836.6|5830.6|2
1642153260000|2022-01-14 09:41:00|5835.1|5829.1|5835.6|5829.6|5835.6|5829.6|5835.1|5829.1|1
1642153280000|2022-01-14 09:41:20|5844.2|5838.2|5842.3|5836.3|5845.2|5839.2|5842.3|5836.3|12
1642153290000|2022-01-14 09:41:30|5842.8|5836.8|5843.3|5837.3|5843.3|5837.3|5842.8|5836.8|0
1642153300000|2022-01-14 09:41:40|5843|5837|5841.8|5835.8|5843|5837|5841.8|5835.8|1
1642153310000|2022-01-14 09:41:50|5841.3|5835.3|5841.8|5835.8|5841.8|5835.8|5841.3|5835.3|0
1642153320000|2022-01-14 09:42:00|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|1
1642153330000|2022-01-14 09:42:10|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|0
1642153370000|2022-01-14 09:42:50|5841.8|5835.8|5842.3|5836.3|5842.3|5836.3|5841.8|5835.8|3
1642153380000|2022-01-14 09:43:00|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1642153390000|2022-01-14 09:43:10|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|3
1642153410000|2022-01-14 09:43:30|5843.3|5837.3|5843.8|5837.8|5843.8|5837.8|5843.3|5837.3|1
1642153420000|2022-01-14 09:43:40|5844.3|5838.3|5843.8|5837.8|5844.3|5838.3|5843.8|5837.8|2
1642153430000|2022-01-14 09:43:50|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|1
1642153440000|2022-01-14 09:44:00|||||||||1
1642153450000|2022-01-14 09:44:10|5842.7|5836.7|5842.7|5836.7|5842.8|5836.8|5842.7|5836.7|1
1642153460000|2022-01-14 09:44:20|5842.8|5836.8|5842.7|5836.7|5842.8|5836.8|5842.7|5836.7|0
1642153470000|2022-01-14 09:44:30|5842.8|5836.8|5843.3|5837.3|5843.3|5837.3|5842.8|5836.8|0
1642153500000|2022-01-14 09:45:00|5842.8|5836.8|5842.3|5836.3|5842.8|5836.8|5842.3|5836.3|0
1642153510000|2022-01-14 09:45:10|5842.8|5836.8|5843.8|5837.8|5843.8|5837.8|5842.8|5836.8|1
1642153530000|2022-01-14 09:45:30|5843.5|5837.5|5843.3|5837.3|5844.3|5838.3|5843.3|5837.3|1
1642153550000|2022-01-14 09:45:50|5843.7|5837.7|5841.8|5835.8|5843.7|5837.7|5841.8|5835.8|0
1642153580000|2022-01-14 09:46:20|||||||||2
1642153590000|2022-01-14 09:46:30|5842|5836|5842.5|5836.5|5842.5|5836.5|5842|5836|1
1642153600000|2022-01-14 09:46:40|5842.8|5836.8|5842.5|5836.5|5842.8|5836.8|5842.5|5836.5|0
1642153620000|2022-01-14 09:47:00|||||||||6
1642153630000|2022-01-14 09:47:10|5842|5836|5836.5|5830.5|5842|5836|5836.5|5830.5|45
1642153640000|2022-01-14 09:47:20|5837|5831|5837|5831|5837|5831|5837|5831|2
1642153680000|2022-01-14 09:48:00|5836.8|5830.8|5837|5831|5837|5831|5836.6|5830.6|0
1642153690000|2022-01-14 09:48:10|5836.6|5830.6|5840|5834|5840|5834|5836.6|5830.6|3
1642153710000|2022-01-14 09:48:30|5839|5833|5837.5|5831.5|5839|5833|5837.5|5831.5|64
1642153720000|2022-01-14 09:48:40|5837.1|5831.1|5836.8|5830.8|5837.1|5831.1|5836.5|5830.5|0
1642153730000|2022-01-14 09:48:50|5836.5|5830.5|5837|5831|5837|5831|5836.5|5830.5|1
1642153760000|2022-01-14 09:49:20|5838.3|5832.3|5841.5|5835.5|5841.5|5835.5|5838.3|5832.3|3
1642153770000|2022-01-14 09:49:30|5841.3|5835.3|5842.5|5836.5|5842.5|5836.5|5841.3|5835.3|0
1642153780000|2022-01-14 09:49:40|5842|5836|5841.5|5835.5|5843.3|5837.3|5841.5|5835.5|1
1642153790000|2022-01-14 09:49:50|5842|5836|5842.3|5836.3|5842.3|5836.3|5842|5836|0
1642153800000|2022-01-14 09:50:00|5842.5|5836.5|5841.5|5835.5|5842.5|5836.5|5841.5|5835.5|0
1642153810000|2022-01-14 09:50:10|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1642153820000|2022-01-14 09:50:20|5841.6|5835.6|5842.8|5836.8|5842.8|5836.8|5841.6|5835.6|0
1642153830000|2022-01-14 09:50:30|5844.7|5838.7|5844.7|5838.7|5844.8|5838.8|5844.7|5838.7|11
1642153860000|2022-01-14 09:51:00|5844.3|5838.3|5843.3|5837.3|5844.3|5838.3|5843.3|5837.3|3
1642153870000|2022-01-14 09:51:10|5843|5837|5842.5|5836.5|5843|5837|5842.3|5836.3|0
1642153890000|2022-01-14 09:51:30|5842.3|5836.3|5842.5|5836.5|5842.5|5836.5|5842.3|5836.3|0
1642153900000|2022-01-14 09:51:40|5842.3|5836.3|5842.3|5836.3|5842.5|5836.5|5842|5836|1
1642153920000|2022-01-14 09:52:00|5842.8|5836.8|5842.7|5836.7|5842.8|5836.8|5842.7|5836.7|0
1642153930000|2022-01-14 09:52:10|5842.8|5836.8|5838.5|5832.5|5843.7|5837.7|5838.5|5832.5|77
1642153950000|2022-01-14 09:52:30|5839.2|5833.2|5839|5833|5839.2|5833.2|5838.5|5832.5|0
1642153960000|2022-01-14 09:52:40|5839.5|5833.5|5839|5833|5839.5|5833.5|5838.5|5832.5|0
1642153970000|2022-01-14 09:52:50|5839.3|5833.3|5839.5|5833.5|5840|5834|5839|5833|1
1642153980000|2022-01-14 09:53:00|5839|5833|5837.5|5831.5|5839|5833|5837.5|5831.5|5
1642154010000|2022-01-14 09:53:30|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5
1642154020000|2022-01-14 09:53:40|5838|5832|5838.5|5832.5|5838.5|5832.5|5838|5832|0
1642154030000|2022-01-14 09:53:50|5838.6|5832.6|5839.5|5833.5|5839.5|5833.5|5838.5|5832.5|0
1642154040000|2022-01-14 09:54:00|5839.6|5833.6|5839.5|5833.5|5839.6|5833.6|5839.5|5833.5|0
1642154070000|2022-01-14 09:54:30|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|0
1642154090000|2022-01-14 09:54:50|5838.1|5832.1|5838.5|5832.5|5838.5|5832.5|5838|5832|0
1642154100000|2022-01-14 09:55:00|5838|5832|5838|5832|5838|5832|5838|5832|0
1642154110000|2022-01-14 09:55:10|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|0
1642154120000|2022-01-14 09:55:20|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1642154130000|2022-01-14 09:55:30|5838|5832|5838|5832|5838|5832|5838|5832|0
1642154140000|2022-01-14 09:55:40|5837.5|5831.5|5836.8|5830.8|5837.5|5831.5|5836.8|5830.8|1
1642154150000|2022-01-14 09:55:50|5837|5831|5837|5831|5837|5831|5837|5831|0
1642154160000|2022-01-14 09:56:00|5836.8|5830.8|5838.5|5832.5|5838.5|5832.5|5836.8|5830.8|2
1642154170000|2022-01-14 09:56:10|5838.3|5832.3|5837.5|5831.5|5838.3|5832.3|5837.5|5831.5|0
1642154190000|2022-01-14 09:56:30|5838|5832|5838.1|5832.1|5838.5|5832.5|5838|5832|0
1642154200000|2022-01-14 09:56:40|5838|5832|5838|5832|5838|5832|5838|5832|0
1642154210000|2022-01-14 09:56:50|5838.3|5832.3|5838.5|5832.5|5838.5|5832.5|5838.3|5832.3|0
1642154220000|2022-01-14 09:57:00|5838.3|5832.3|5838.5|5832.5|5838.5|5832.5|5837.8|5831.8|3
1642154270000|2022-01-14 09:57:50|5838.3|5832.3|5838.5|5832.5|5838.5|5832.5|5837.5|5831.5|0
1642154290000|2022-01-14 09:58:10|5838|5832|5837.5|5831.5|5838|5832|5837.5|5831.5|0
1642154310000|2022-01-14 09:58:30|5838|5832|5838|5832|5838|5832|5838|5832|0
1642154320000|2022-01-14 09:58:40|5837.6|5831.6|5838|5832|5838|5832|5837.6|5831.6|0
1642154330000|2022-01-14 09:58:50|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|0
1642154340000|2022-01-14 09:59:00|5838|5832|5837.5|5831.5|5838.3|5832.3|5837.5|5831.5|0
1642154390000|2022-01-14 09:59:50|5838|5832|5838.3|5832.3|5838.3|5832.3|5838|5832|0
1642154400000|2022-01-14 10:00:00|5838.5|5832.5|5837.5|5831.5|5838.5|5832.5|5837.5|5831.5|0
1642154410000|2022-01-14 10:00:10|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|91
1642154430000|2022-01-14 10:00:30|5827.8|5821.8|5827.3|5821.3|5827.8|5821.8|5827.3|5821.3|2
1642154460000|2022-01-14 10:01:00|5827.8|5821.8|5828.3|5822.3|5828.3|5822.3|5827.8|5821.8|1
1642154470000|2022-01-14 10:01:10|5827.8|5821.8|5828.3|5822.3|5828.3|5822.3|5827.8|5821.8|0
1642154480000|2022-01-14 10:01:20|5827.8|5821.8|5827.8|5821.8|5828.1|5822.1|5827.8|5821.8|0
1642154500000|2022-01-14 10:01:40|5828.8|5822.8|5828.3|5822.3|5828.8|5822.8|5828.3|5822.3|11
1642154510000|2022-01-14 10:01:50|5828.8|5822.8|5828.8|5822.8|5829.8|5823.8|5828.8|5822.8|2
1642154520000|2022-01-14 10:02:00|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|0
1642154530000|2022-01-14 10:02:10|5828.4|5822.4|5829.3|5823.3|5829.3|5823.3|5828.4|5822.4|1
1642154540000|2022-01-14 10:02:20|||||||||1
1642154560000|2022-01-14 10:02:40|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|0
1642154570000|2022-01-14 10:02:50|5828.4|5822.4|5828.8|5822.8|5828.8|5822.8|5828.4|5822.4|1
1642154580000|2022-01-14 10:03:00|5823.1|5817.1|5822.1|5816.1|5823.1|5817.1|5822.1|5816.1|35
1642154610000|2022-01-14 10:03:30|5821.8|5815.8|5821.6|5815.6|5821.8|5815.8|5821.6|5815.6|0
1642154670000|2022-01-14 10:04:30|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|3
1642154690000|2022-01-14 10:04:50|5822.3|5816.3|5819.1|5813.1|5822.3|5816.3|5819.1|5813.1|38
1642154700000|2022-01-14 10:05:00|5818.8|5812.8|5818.1|5812.1|5818.8|5812.8|5818.1|5812.1|5
1642154710000|2022-01-14 10:05:10|5817.9|5811.9|5819.8|5813.8|5819.8|5813.8|5817.9|5811.9|2
1642154720000|2022-01-14 10:05:20|5819.6|5813.6|5820.1|5814.1|5820.1|5814.1|5819.6|5813.6|2
1642154730000|2022-01-14 10:05:30|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|0
1642154750000|2022-01-14 10:05:50|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|1
1642154760000|2022-01-14 10:06:00|5819.8|5813.8|5819.6|5813.6|5820|5814|5819.6|5813.6|0
1642154800000|2022-01-14 10:06:40|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1642154810000|2022-01-14 10:06:50|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|3
1642154820000|2022-01-14 10:07:00|||||||||1
1642154850000|2022-01-14 10:07:30|5820.4|5814.4|5820.1|5814.1|5821.3|5815.3|5820|5814|1
1642154890000|2022-01-14 10:08:10|5820.5|5814.5|5820.1|5814.1|5820.5|5814.5|5820.1|5814.1|0
1642154900000|2022-01-14 10:08:20|5820.6|5814.6|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|0
1642154910000|2022-01-14 10:08:30|||||||||1
1642154930000|2022-01-14 10:08:50|5821.6|5815.6|5822.1|5816.1|5822.1|5816.1|5821.6|5815.6|5
1642154940000|2022-01-14 10:09:00|5822.6|5816.6|5823.6|5817.6|5823.6|5817.6|5822.6|5816.6|0
1642154960000|2022-01-14 10:09:20|5822.9|5816.9|5822.6|5816.6|5822.9|5816.9|5822.6|5816.6|0
1642154970000|2022-01-14 10:09:30|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|5823.6|5817.6|1
1642154990000|2022-01-14 10:09:50|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|1
1642155000000|2022-01-14 10:10:00|5823.6|5817.6|5822.6|5816.6|5823.6|5817.6|5822.6|5816.6|1
1642155010000|2022-01-14 10:10:10|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|1
1642155030000|2022-01-14 10:10:30|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1642155070000|2022-01-14 10:11:10|5823|5817|5823.2|5817.2|5824.2|5818.2|5823|5817|1
1642155090000|2022-01-14 10:11:30|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|0
1642155110000|2022-01-14 10:11:50|5823.1|5817.1|5822.6|5816.6|5823.6|5817.6|5822.6|5816.6|8
1642155140000|2022-01-14 10:12:20|||||||||2
1642155170000|2022-01-14 10:12:50|||||||||2
1642155180000|2022-01-14 10:13:00|5822.1|5816.1|5820.6|5814.6|5822.1|5816.1|5820.6|5814.6|1
1642155190000|2022-01-14 10:13:10|5820.3|5814.3|5820.5|5814.5|5820.5|5814.5|5819.6|5813.6|1
1642155210000|2022-01-14 10:13:30|5820.6|5814.6|5821.1|5815.1|5821.1|5815.1|5820.6|5814.6|0
1642155220000|2022-01-14 10:13:40|5821.5|5815.5|5822.1|5816.1|5822.1|5816.1|5821.5|5815.5|0
1642155230000|2022-01-14 10:13:50|5821.8|5815.8|5821.6|5815.6|5821.8|5815.8|5821.6|5815.6|1
1642155290000|2022-01-14 10:14:50|||||||||1
1642155310000|2022-01-14 10:15:10|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1642155330000|2022-01-14 10:15:30|5821.6|5815.6|5821.8|5815.8|5821.8|5815.8|5821.6|5815.6|0
1642155340000|2022-01-14 10:15:40|5821.6|5815.6|5820.1|5814.1|5821.6|5815.6|5820.1|5814.1|2
1642155350000|2022-01-14 10:15:50|5820|5814|5820.1|5814.1|5820.1|5814.1|5819.6|5813.6|2
1642155380000|2022-01-14 10:16:20|5821.6|5815.6|5822|5816|5822|5816|5821.6|5815.6|2
1642155390000|2022-01-14 10:16:30|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|0
1642155400000|2022-01-14 10:16:40|5821.4|5815.4|5819.6|5813.6|5821.4|5815.4|5819.6|5813.6|3
1642155410000|2022-01-14 10:16:50|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|5819.1|5813.1|0
1642155420000|2022-01-14 10:17:00|5818.6|5812.6|5818.6|5812.6|5819.1|5813.1|5818.6|5812.6|4
1642155440000|2022-01-14 10:17:20|5818.8|5812.8|5819.1|5813.1|5819.1|5813.1|5818.8|5812.8|0
1642155450000|2022-01-14 10:17:30|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1642155480000|2022-01-14 10:18:00|5819.1|5813.1|5819.1|5813.1|5820.6|5814.6|5819.1|5813.1|1
1642155490000|2022-01-14 10:18:10|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1642155500000|2022-01-14 10:18:20|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|1
1642155510000|2022-01-14 10:18:30|5819.6|5813.6|5819.3|5813.3|5819.6|5813.6|5819.3|5813.3|0
1642155520000|2022-01-14 10:18:40|5818.9|5812.9|5819.1|5813.1|5819.1|5813.1|5818.8|5812.8|0
1642155530000|2022-01-14 10:18:50|5818.8|5812.8|5820.1|5814.1|5820.1|5814.1|5818.8|5812.8|5
1642155540000|2022-01-14 10:19:00|5820.5|5814.5|5819.6|5813.6|5820.5|5814.5|5819.6|5813.6|0
1642155600000|2022-01-14 10:20:00|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1642155680000|2022-01-14 10:21:20|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|5820.1|5814.1|0
1642155720000|2022-01-14 10:22:00|5820.5|5814.5|5820.6|5814.6|5820.6|5814.6|5820.5|5814.5|0
1642155760000|2022-01-14 10:22:40|5821|5815|5821.1|5815.1|5821.1|5815.1|5821|5815|0
1642155770000|2022-01-14 10:22:50|5821.5|5815.5|5822.1|5816.1|5822.1|5816.1|5821.5|5815.5|0
1642155780000|2022-01-14 10:23:00|5822|5816|5821.6|5815.6|5822|5816|5821.6|5815.6|6
1642155790000|2022-01-14 10:23:10|5820.9|5814.9|5813.6|5807.6|5820.9|5814.9|5813.1|5807.1|33
1642155800000|2022-01-14 10:23:20|5812.9|5806.9|5814.1|5808.1|5814.1|5808.1|5812.9|5806.9|1
1642155810000|2022-01-14 10:23:30|||||||||15
1642155820000|2022-01-14 10:23:40|5814|5808|5813.8|5807.8|5814|5808|5813.8|5807.8|52
1642155830000|2022-01-14 10:23:50|||||||||3
1642155840000|2022-01-14 10:24:00|5813.5|5807.5|5811.8|5805.8|5813.5|5807.5|5810.3|5804.3|39
1642155860000|2022-01-14 10:24:20|5811.7|5805.7|5810.3|5804.3|5811.7|5805.7|5810.3|5804.3|1
1642155870000|2022-01-14 10:24:30|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|0
1642155890000|2022-01-14 10:24:50|5810.5|5804.5|5811.3|5805.3|5811.3|5805.3|5810.5|5804.5|1
1642155900000|2022-01-14 10:25:00|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|1
1642155920000|2022-01-14 10:25:20|5812.5|5806.5|5811.8|5805.8|5812.5|5806.5|5811.8|5805.8|1
1642155940000|2022-01-14 10:25:40|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|2
1642155960000|2022-01-14 10:26:00|5813|5807|5813|5807|5813|5807|5813|5807|0
1642155970000|2022-01-14 10:26:10|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|0
1642155980000|2022-01-14 10:26:20|5813.2|5807.2|5813.3|5807.3|5813.3|5807.3|5813.2|5807.2|0
1642156010000|2022-01-14 10:26:50|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|3
1642156020000|2022-01-14 10:27:00|5814.3|5808.3|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|1
1642156070000|2022-01-14 10:27:50|||||||||1
1642156120000|2022-01-14 10:28:40|5813|5807|5813.8|5807.8|5813.8|5807.8|5812.8|5806.8|4
1642156130000|2022-01-14 10:28:50|||||||||1
1642156200000|2022-01-14 10:30:00|5813.3|5807.3|5812.8|5806.8|5813.3|5807.3|5812.8|5806.8|0
1642156260000|2022-01-14 10:31:00|5812.3|5806.3|5812.8|5806.8|5812.8|5806.8|5812.3|5806.3|0
1642156270000|2022-01-14 10:31:10|5812.5|5806.5|5812.3|5806.3|5812.5|5806.5|5812.3|5806.3|0
1642156310000|2022-01-14 10:31:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|1
1642156320000|2022-01-14 10:32:00|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1642156330000|2022-01-14 10:32:10|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|2
1642156350000|2022-01-14 10:32:30|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1642156380000|2022-01-14 10:33:00|5813.1|5807.1|5813.8|5807.8|5813.8|5807.8|5813.1|5807.1|0
1642156390000|2022-01-14 10:33:10|5814.5|5808.5|5813.7|5807.7|5814.5|5808.5|5813.6|5807.6|0
1642156410000|2022-01-14 10:33:30|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1642156420000|2022-01-14 10:33:40|5814.5|5808.5|5819.5|5813.5|5819.8|5813.8|5814.5|5808.5|7
1642156430000|2022-01-14 10:33:50|5819.3|5813.3|5818.8|5812.8|5819.7|5813.7|5818.8|5812.8|0
1642156440000|2022-01-14 10:34:00|5818.1|5812.1|5817.3|5811.3|5818.1|5812.1|5816.8|5810.8|2
1642156450000|2022-01-14 10:34:10|5818|5812|5818.3|5812.3|5818.3|5812.3|5818|5812|0
1642156460000|2022-01-14 10:34:20|5818|5812|5817.7|5811.7|5818|5812|5816.8|5810.8|1
1642156470000|2022-01-14 10:34:30|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|2
1642156490000|2022-01-14 10:34:50|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.3|5810.3|18
1642156510000|2022-01-14 10:35:10|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|0
1642156520000|2022-01-14 10:35:20|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1642156530000|2022-01-14 10:35:30|5818|5812|5816.8|5810.8|5818|5812|5816.8|5810.8|0
1642156580000|2022-01-14 10:36:20|5817|5811|5817|5811|5817|5811|5816.8|5810.8|0
1642156590000|2022-01-14 10:36:30|5816.8|5810.8|5817.3|5811.3|5818.3|5812.3|5816.8|5810.8|1
1642156600000|2022-01-14 10:36:40|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1642156610000|2022-01-14 10:36:50|5815.8|5809.8|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|2
1642156630000|2022-01-14 10:37:10|5816.2|5810.2|5817.5|5811.5|5817.8|5811.8|5815.8|5809.8|1
1642156640000|2022-01-14 10:37:20|5817.3|5811.3|5816.8|5810.8|5817.3|5811.3|5816.8|5810.8|0
1642156660000|2022-01-14 10:37:40|5816.5|5810.5|5821.8|5815.8|5821.8|5815.8|5816.5|5810.5|4
1642156670000|2022-01-14 10:37:50|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|1
1642156680000|2022-01-14 10:38:00|5822.8|5816.8|5820.8|5814.8|5822.8|5816.8|5820.8|5814.8|5
1642156690000|2022-01-14 10:38:10|5821.3|5815.3|5821.7|5815.7|5821.7|5815.7|5821.3|5815.3|0
1642156710000|2022-01-14 10:38:30|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|0
1642156770000|2022-01-14 10:39:30|5821.7|5815.7|5822.7|5816.7|5822.7|5816.7|5821.7|5815.7|1
1642156780000|2022-01-14 10:39:40|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|0
1642156800000|2022-01-14 10:40:00|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1642156810000|2022-01-14 10:40:10|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|1
1642156890000|2022-01-14 10:41:30|5823.3|5817.3|5824.3|5818.3|5824.3|5818.3|5823.3|5817.3|3
1642156900000|2022-01-14 10:41:40|5824|5818|5823.3|5817.3|5824|5818|5823.3|5817.3|0
1642156910000|2022-01-14 10:41:50|||||||||23
1642156920000|2022-01-14 10:42:00|||||||||1
1642156930000|2022-01-14 10:42:10|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1642156950000|2022-01-14 10:42:30|5823.3|5817.3|5823.8|5817.8|5823.8|5817.8|5823.3|5817.3|1
1642156980000|2022-01-14 10:43:00|5824.3|5818.3|5823.8|5817.8|5824.3|5818.3|5823.8|5817.8|0
1642156990000|2022-01-14 10:43:10|5824.2|5818.2|5824.3|5818.3|5824.3|5818.3|5824.2|5818.2|0
1642157010000|2022-01-14 10:43:30|5824.7|5818.7|5825.2|5819.2|5825.2|5819.2|5824.3|5818.3|2
1642157050000|2022-01-14 10:44:10|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1642157060000|2022-01-14 10:44:20|5826.2|5820.2|5825.7|5819.7|5826.2|5820.2|5825.7|5819.7|2
1642157070000|2022-01-14 10:44:30|5825.3|5819.3|5825.2|5819.2|5825.3|5819.3|5825.2|5819.2|0
1642157080000|2022-01-14 10:44:40|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|5825.7|5819.7|0
1642157090000|2022-01-14 10:44:50|5826|5820|5826.2|5820.2|5826.2|5820.2|5826|5820|2
1642157100000|2022-01-14 10:45:00|5825.2|5819.2|5824.3|5818.3|5825.2|5819.2|5824.3|5818.3|41
1642157110000|2022-01-14 10:45:10|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1642157140000|2022-01-14 10:45:40|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|1
1642157160000|2022-01-14 10:46:00|5824.5|5818.5|5823.8|5817.8|5824.5|5818.5|5823.8|5817.8|0
1642157180000|2022-01-14 10:46:20|5824.3|5818.3|5824.7|5818.7|5824.7|5818.7|5824.3|5818.3|0
1642157190000|2022-01-14 10:46:30|5825|5819|5825.2|5819.2|5825.2|5819.2|5825|5819|0
1642157210000|2022-01-14 10:46:50|5828.3|5822.3|5827.8|5821.8|5828.3|5822.3|5827.8|5821.8|1
1642157220000|2022-01-14 10:47:00|5828.3|5822.3|5829.8|5823.8|5830.2|5824.2|5828.2|5822.2|6
1642157230000|2022-01-14 10:47:10|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1642157240000|2022-01-14 10:47:20|5828.8|5822.8|5828.3|5822.3|5828.8|5822.8|5828.1|5822.1|2
1642157250000|2022-01-14 10:47:30|5828|5822|5828.3|5822.3|5828.3|5822.3|5828|5822|0
1642157310000|2022-01-14 10:48:30|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5826.3|5820.3|16
1642157320000|2022-01-14 10:48:40|5826|5820|5823.3|5817.3|5826|5820|5823.3|5817.3|6
1642157330000|2022-01-14 10:48:50|5823.7|5817.7|5821.8|5815.8|5824.8|5818.8|5821.8|5815.8|5
1642157340000|2022-01-14 10:49:00|5822.2|5816.2|5821.7|5815.7|5822.8|5816.8|5821.3|5815.3|1
1642157350000|2022-01-14 10:49:10|5821.8|5815.8|5819.8|5813.8|5821.8|5815.8|5819.8|5813.8|3
1642157360000|2022-01-14 10:49:20|5819.5|5813.5|5819.3|5813.3|5819.5|5813.5|5819.3|5813.3|0
1642157370000|2022-01-14 10:49:30|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1642157380000|2022-01-14 10:49:40|5819.8|5813.8|5816.8|5810.8|5819.8|5813.8|5815.8|5809.8|3
1642157390000|2022-01-14 10:49:50|5817|5811|5816.8|5810.8|5817|5811|5816.8|5810.8|0
1642157400000|2022-01-14 10:50:00|5816.3|5810.3|5816.8|5810.8|5816.8|5810.8|5816.3|5810.3|0
1642157450000|2022-01-14 10:50:50|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|1
1642157460000|2022-01-14 10:51:00|||||||||2
1642157510000|2022-01-14 10:51:50|5817|5811|5816|5810|5817|5811|5816|5810|0
1642157520000|2022-01-14 10:52:00|5815.8|5809.8|5817.3|5811.3|5817.3|5811.3|5815.8|5809.8|0
1642157540000|2022-01-14 10:52:20|5817.5|5811.5|5817.8|5811.8|5817.8|5811.8|5817.5|5811.5|3
1642157550000|2022-01-14 10:52:30|5818.2|5812.2|5818.3|5812.3|5818.3|5812.3|5818.2|5812.2|0
1642157570000|2022-01-14 10:52:50|5817.8|5811.8|5817.7|5811.7|5818.3|5812.3|5817.3|5811.3|1
1642157580000|2022-01-14 10:53:00|5817.8|5811.8|5817.3|5811.3|5818.3|5812.3|5817.3|5811.3|3
1642157590000|2022-01-14 10:53:10|5816.3|5810.3|5814.8|5808.8|5816.3|5810.3|5814.8|5808.8|4
1642157600000|2022-01-14 10:53:20|5811.8|5805.8|5811.8|5805.8|5812.2|5806.2|5811.8|5805.8|10
1642157690000|2022-01-14 10:54:50|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|1
1642157700000|2022-01-14 10:55:00|5812.5|5806.5|5812.3|5806.3|5812.5|5806.5|5812.3|5806.3|0
1642157720000|2022-01-14 10:55:20|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1642157730000|2022-01-14 10:55:30|5812.8|5806.8|5813.3|5807.3|5813.3|5807.3|5812.8|5806.8|0
1642157760000|2022-01-14 10:56:00|5812.5|5806.5|5812.8|5806.8|5812.8|5806.8|5812.5|5806.5|0
1642157770000|2022-01-14 10:56:10|5812.5|5806.5|5812.3|5806.3|5812.5|5806.5|5812.3|5806.3|0
1642157800000|2022-01-14 10:56:40|5812.8|5806.8|5812.3|5806.3|5812.8|5806.8|5812.3|5806.3|0
1642157810000|2022-01-14 10:56:50|5812.2|5806.2|5811.8|5805.8|5812.2|5806.2|5811.8|5805.8|2
1642157830000|2022-01-14 10:57:10|5811.3|5805.3|5811.8|5805.8|5812.3|5806.3|5811.3|5805.3|2
1642157850000|2022-01-14 10:57:30|5811.3|5805.3|5811.8|5805.8|5812.3|5806.3|5811.3|5805.3|0
1642157860000|2022-01-14 10:57:40|5812.3|5806.3|5811.8|5805.8|5812.3|5806.3|5811.8|5805.8|0
1642157880000|2022-01-14 10:58:00|5812.2|5806.2|5811.8|5805.8|5812.3|5806.3|5811.8|5805.8|0
1642157920000|2022-01-14 10:58:40|5811.5|5805.5|5811.8|5805.8|5811.8|5805.8|5811.3|5805.3|0
1642157960000|2022-01-14 10:59:20|5810.3|5804.3|5810.5|5804.5|5810.5|5804.5|5810.3|5804.3|2
1642157970000|2022-01-14 10:59:30|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|0
1642158050000|2022-01-14 11:00:50|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1642158060000|2022-01-14 11:01:00|5810.3|5804.3|5811.3|5805.3|5811.8|5805.8|5810.3|5804.3|6
1642158070000|2022-01-14 11:01:10|5811.8|5805.8|5811.3|5805.3|5811.8|5805.8|5811.3|5805.3|0
1642158110000|2022-01-14 11:01:50|||||||||1
1642158120000|2022-01-14 11:02:00|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812|5806|0
1642158130000|2022-01-14 11:02:10|5812|5806|5811.8|5805.8|5812|5806|5811.8|5805.8|0
1642158160000|2022-01-14 11:02:40|5812.2|5806.2|5812.3|5806.3|5812.3|5806.3|5812.2|5806.2|0
1642158180000|2022-01-14 11:03:00|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1642158190000|2022-01-14 11:03:10|5813.7|5807.7|5813.8|5807.8|5813.8|5807.8|5813.7|5807.7|0
1642158200000|2022-01-14 11:03:20|5814.3|5808.3|5814|5808|5814.3|5808.3|5814|5808|0
1642158210000|2022-01-14 11:03:30|5813.8|5807.8|5814.8|5808.8|5814.8|5808.8|5813.8|5807.8|0
1642158230000|2022-01-14 11:03:50|5813.8|5807.8|5814.8|5808.8|5814.8|5808.8|5813.8|5807.8|1
1642158240000|2022-01-14 11:04:00|5815.2|5809.2|5814.3|5808.3|5815.2|5809.2|5814.3|5808.3|1
1642158250000|2022-01-14 11:04:10|5814|5808|5813.8|5807.8|5814|5808|5813.8|5807.8|0
1642158260000|2022-01-14 11:04:20|5814.2|5808.2|5813.8|5807.8|5814.2|5808.2|5813.3|5807.3|0
1642158270000|2022-01-14 11:04:30|5813.5|5807.5|5815.3|5809.3|5815.3|5809.3|5813.3|5807.3|1
1642158290000|2022-01-14 11:04:50|5814|5808|5814|5808|5814|5808|5814|5808|1
1642158300000|2022-01-14 11:05:00|5813.8|5807.8|5812.3|5806.3|5813.8|5807.8|5812.3|5806.3|0
1642158330000|2022-01-14 11:05:30|5812|5806|5811.8|5805.8|5812|5806|5811.8|5805.8|0
1642158340000|2022-01-14 11:05:40|5811.5|5805.5|5811.3|5805.3|5811.5|5805.5|5811.3|5805.3|0
1642158360000|2022-01-14 11:06:00|5811|5805|5812.3|5806.3|5812.3|5806.3|5811|5805|0
1642158370000|2022-01-14 11:06:10|5811|5805|5811.3|5805.3|5811.3|5805.3|5811|5805|1
1642158410000|2022-01-14 11:06:50|5810.9|5804.9|5811.3|5805.3|5811.3|5805.3|5810.9|5804.9|3
1642158450000|2022-01-14 11:07:30|5810.7|5804.7|5810.3|5804.3|5810.7|5804.7|5810.3|5804.3|2
1642158460000|2022-01-14 11:07:40|5810|5804|5809.8|5803.8|5810|5804|5809.8|5803.8|0
1642158500000|2022-01-14 11:08:20|5809.3|5803.3|5809.7|5803.7|5809.7|5803.7|5809.3|5803.3|0
1642158510000|2022-01-14 11:08:30|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1642158520000|2022-01-14 11:08:40|5809.3|5803.3|5807.8|5801.8|5809.3|5803.3|5807.8|5801.8|1
1642158530000|2022-01-14 11:08:50|5807.3|5801.3|5806.7|5800.7|5807.3|5801.3|5806.7|5800.7|1
1642158540000|2022-01-14 11:09:00|5807.3|5801.3|5808.8|5802.8|5808.8|5802.8|5807.3|5801.3|1
1642158590000|2022-01-14 11:09:50|5808.5|5802.5|5807.8|5801.8|5808.5|5802.5|5807.8|5801.8|1
1642158620000|2022-01-14 11:10:20|5808.2|5802.2|5808.3|5802.3|5809.7|5803.7|5808.2|5802.2|1
1642158630000|2022-01-14 11:10:30|5808.7|5802.7|5807.8|5801.8|5808.8|5802.8|5807|5801|14
1642158640000|2022-01-14 11:10:40|5808.9|5802.9|5812.3|5806.3|5812.3|5806.3|5808.9|5802.9|5
1642158660000|2022-01-14 11:11:00|5811.5|5805.5|5812.7|5806.7|5812.7|5806.7|5811.5|5805.5|22
1642158670000|2022-01-14 11:11:10|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|0
1642158680000|2022-01-14 11:11:20|5811.5|5805.5|5812.3|5806.3|5812.3|5806.3|5811.5|5805.5|1
1642158690000|2022-01-14 11:11:30|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1642158710000|2022-01-14 11:11:50|5811.6|5805.6|5809.8|5803.8|5811.6|5805.6|5809.5|5803.5|11
1642158720000|2022-01-14 11:12:00|5810|5804|5810|5804|5810|5804|5810|5804|0
1642158730000|2022-01-14 11:12:10|5809.8|5803.8|5809.8|5803.8|5810|5804|5809.8|5803.8|1
1642158780000|2022-01-14 11:13:00|5810.2|5804.2|5810.3|5804.3|5810.3|5804.3|5810.2|5804.2|0
1642158830000|2022-01-14 11:13:50|5811.3|5805.3|5812.7|5806.7|5812.7|5806.7|5811.3|5805.3|24
1642158840000|2022-01-14 11:14:00|5813|5807|5815.3|5809.3|5815.5|5809.5|5813|5807|1
1642158860000|2022-01-14 11:14:20|5815|5809|5814.8|5808.8|5815|5809|5814.8|5808.8|0
1642158880000|2022-01-14 11:14:40|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1642158920000|2022-01-14 11:15:20|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|2
1642158930000|2022-01-14 11:15:30|5813.3|5807.3|5811.5|5805.5|5813.3|5807.3|5811.5|5805.5|3
1642158940000|2022-01-14 11:15:40|5811.3|5805.3|5809.8|5803.8|5811.3|5805.3|5809.8|5803.8|1
1642158960000|2022-01-14 11:16:00|||||||||1
1642159030000|2022-01-14 11:17:10|5809.5|5803.5|5808.8|5802.8|5809.5|5803.5|5808.3|5802.3|3
1642159040000|2022-01-14 11:17:20|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|0
1642159240000|2022-01-14 11:20:40|5809|5803|5808.8|5802.8|5809|5803|5808.8|5802.8|0
1642159250000|2022-01-14 11:20:50|5812.8|5806.8|5812.8|5806.8|5814.5|5808.5|5812.8|5806.8|23
1642159260000|2022-01-14 11:21:00|5812.3|5806.3|5811.8|5805.8|5812.7|5806.7|5811.8|5805.8|2
1642159270000|2022-01-14 11:21:10|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|0
1642159300000|2022-01-14 11:21:40|5811.8|5805.8|5809.8|5803.8|5811.8|5805.8|5809.8|5803.8|0
1642159310000|2022-01-14 11:21:50|5810.3|5804.3|5809.8|5803.8|5810.3|5804.3|5809.8|5803.8|0
1642159330000|2022-01-14 11:22:10|5810.2|5804.2|5810.3|5804.3|5810.3|5804.3|5810.2|5804.2|0
1642159350000|2022-01-14 11:22:30|5810|5804|5810.2|5804.2|5810.2|5804.2|5810|5804|0
1642159360000|2022-01-14 11:22:40|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|0
1642159370000|2022-01-14 11:22:50|5810|5804|5809.3|5803.3|5810.3|5804.3|5809.3|5803.3|0
1642159390000|2022-01-14 11:23:10|5809.8|5803.8|5810.3|5804.3|5810.3|5804.3|5809.8|5803.8|3
1642159440000|2022-01-14 11:24:00|5810|5804|5809.8|5803.8|5810|5804|5809.8|5803.8|0
1642159450000|2022-01-14 11:24:10|5809.3|5803.3|5808.2|5802.2|5809.3|5803.3|5808|5802|0
1642159470000|2022-01-14 11:24:30|5808.3|5802.3|5809.8|5803.8|5809.8|5803.8|5808.3|5802.3|0
1642159520000|2022-01-14 11:25:20|5810.2|5804.2|5810.3|5804.3|5810.3|5804.3|5810.2|5804.2|0
1642159550000|2022-01-14 11:25:50|5809.3|5803.3|5813.5|5807.5|5813.5|5807.5|5809.3|5803.3|7
1642159580000|2022-01-14 11:26:20|5813.8|5807.8|5814|5808|5814|5808|5813.8|5807.8|0
1642159590000|2022-01-14 11:26:30|5815.3|5809.3|5816.8|5810.8|5816.8|5810.8|5815.3|5809.3|4
1642159600000|2022-01-14 11:26:40|5816.5|5810.5|5818|5812|5818|5812|5816.5|5810.5|2
1642159610000|2022-01-14 11:26:50|5818.3|5812.3|5820|5814|5820|5814|5818.3|5812.3|7
1642159640000|2022-01-14 11:27:20|5820.3|5814.3|5816.8|5810.8|5820.3|5814.3|5816.8|5810.8|3
1642159660000|2022-01-14 11:27:40|5817.2|5811.2|5819.7|5813.7|5819.7|5813.7|5817.2|5811.2|1
1642159680000|2022-01-14 11:28:00|5819.8|5813.8|5814.8|5808.8|5819.8|5813.8|5814.3|5808.3|6
1642159740000|2022-01-14 11:29:00|5815.9|5809.9|5816.5|5810.5|5816.5|5810.5|5815.9|5809.9|1
1642159750000|2022-01-14 11:29:10|5814.8|5808.8|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|0
1642159760000|2022-01-14 11:29:20|5815|5809|5815|5809|5815|5809|5815|5809|0
1642159800000|2022-01-14 11:30:00|5815.5|5809.5|5813.6|5807.6|5815.5|5809.5|5813.6|5807.6|1
1642159810000|2022-01-14 11:30:10|5813.3|5807.3|5812.3|5806.3|5813.3|5807.3|5811.8|5805.8|1
1642159870000|2022-01-14 11:31:10|5812.7|5806.7|5813.8|5807.8|5813.8|5807.8|5812.7|5806.7|6
1642159920000|2022-01-14 11:32:00|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1642159930000|2022-01-14 11:32:10|5814.2|5808.2|5812.3|5806.3|5814.2|5808.2|5812.3|5806.3|1
1642159950000|2022-01-14 11:32:30|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|0
1642159970000|2022-01-14 11:32:50|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|2
1642159980000|2022-01-14 11:33:00|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1642160090000|2022-01-14 11:34:50|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1642160110000|2022-01-14 11:35:10|||||||||2
1642160160000|2022-01-14 11:36:00|5814|5808|5814|5808|5814|5808|5814|5808|0
1642160170000|2022-01-14 11:36:10|5813.8|5807.8|5813.7|5807.7|5813.8|5807.8|5813.5|5807.5|1
1642160190000|2022-01-14 11:36:30|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1642160210000|2022-01-14 11:36:50|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.3|5807.3|2
1642160220000|2022-01-14 11:37:00|5813.3|5807.3|5808.8|5802.8|5813.3|5807.3|5808.8|5802.8|14
1642160230000|2022-01-14 11:37:10|5809.3|5803.3|5810.3|5804.3|5810.3|5804.3|5808.9|5802.9|10
1642160250000|2022-01-14 11:37:30|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|5811.3|5805.3|0
1642160260000|2022-01-14 11:37:40|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|0
1642160310000|2022-01-14 11:38:30|5809.3|5803.3|5809.3|5803.3|5809.3|5803.3|5808.5|5802.5|2
1642160320000|2022-01-14 11:38:40|5809.5|5803.5|5810.3|5804.3|5810.3|5804.3|5809.3|5803.3|1
1642160350000|2022-01-14 11:39:10|5810|5804|5809.3|5803.3|5810|5804|5809.3|5803.3|0
1642160370000|2022-01-14 11:39:30|5809.7|5803.7|5810.3|5804.3|5810.8|5804.8|5809.7|5803.7|1
1642160380000|2022-01-14 11:39:40|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|0
1642160390000|2022-01-14 11:39:50|5810.2|5804.2|5810.3|5804.3|5810.3|5804.3|5810.2|5804.2|0
1642160400000|2022-01-14 11:40:00|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|5809.8|5803.8|1
1642160430000|2022-01-14 11:40:30|5809.3|5803.3|5808.8|5802.8|5809.3|5803.3|5808.5|5802.5|0
1642160450000|2022-01-14 11:40:50|5808.5|5802.5|5808|5802|5808.5|5802.5|5808|5802|0
1642160460000|2022-01-14 11:41:00|5807.6|5801.6|5807.5|5801.5|5807.6|5801.6|5807.5|5801.5|0
1642160500000|2022-01-14 11:41:40|5807|5801|5807|5801|5807|5801|5807|5801|0
1642160510000|2022-01-14 11:41:50|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|2
1642160520000|2022-01-14 11:42:00|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|5805.3|5799.3|3
1642160530000|2022-01-14 11:42:10|||||||||15
1642160590000|2022-01-14 11:43:10|5805.8|5799.8|5806.3|5800.3|5806.3|5800.3|5805.8|5799.8|0
1642160620000|2022-01-14 11:43:40|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|3
1642160630000|2022-01-14 11:43:50|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806|5800|0
1642160650000|2022-01-14 11:44:10|5805.3|5799.3|5806.3|5800.3|5806.3|5800.3|5805.3|5799.3|2
1642160690000|2022-01-14 11:44:50|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|5807.8|5801.8|3
1642160700000|2022-01-14 11:45:00|5807.5|5801.5|5806.8|5800.8|5807.5|5801.5|5806.8|5800.8|1
1642160710000|2022-01-14 11:45:10|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|5806.3|5800.3|1
1642160720000|2022-01-14 11:45:20|5806|5800|5805.8|5799.8|5806.3|5800.3|5805.8|5799.8|0
1642160780000|2022-01-14 11:46:20|5806|5800|5806|5800|5806|5800|5806|5800|0
1642160820000|2022-01-14 11:47:00|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|5805.8|5799.8|0
1642160830000|2022-01-14 11:47:10|5806|5800|5807.3|5801.3|5807.3|5801.3|5806|5800|1
1642160870000|2022-01-14 11:47:50|5807.7|5801.7|5808.3|5802.3|5808.3|5802.3|5807.7|5801.7|0
1642160880000|2022-01-14 11:48:00|5808.7|5802.7|5808.8|5802.8|5808.8|5802.8|5808.7|5802.7|1
1642160930000|2022-01-14 11:48:50|5809.3|5803.3|5809.8|5803.8|5809.8|5803.8|5809.3|5803.3|0
1642160950000|2022-01-14 11:49:10|5810.2|5804.2|5810.8|5804.8|5810.8|5804.8|5810.2|5804.2|0
1642160960000|2022-01-14 11:49:20|5810.3|5804.3|5810.8|5804.8|5810.8|5804.8|5810.3|5804.3|4
1642160970000|2022-01-14 11:49:30|5811.2|5805.2|5810.8|5804.8|5812.3|5806.3|5810.8|5804.8|2
1642161000000|2022-01-14 11:50:00|5811.8|5805.8|5810.3|5804.3|5811.8|5805.8|5810.3|5804.3|3
1642161050000|2022-01-14 11:50:50|5810.7|5804.7|5810.8|5804.8|5810.8|5804.8|5810.7|5804.7|0
1642161090000|2022-01-14 11:51:30|5811.2|5805.2|5810.3|5804.3|5811.3|5805.3|5810.3|5804.3|1
1642161100000|2022-01-14 11:51:40|5810.2|5804.2|5808.8|5802.8|5810.2|5804.2|5808.8|5802.8|2
1642161110000|2022-01-14 11:51:50|5808.5|5802.5|5807.3|5801.3|5808.5|5802.5|5807.3|5801.3|1
1642161120000|2022-01-14 11:52:00|5807.7|5801.7|5808.3|5802.3|5808.3|5802.3|5807.7|5801.7|0
1642161160000|2022-01-14 11:52:40|||||||||1
1642161180000|2022-01-14 11:53:00|5809.3|5803.3|5811.3|5805.3|5811.3|5805.3|5809.3|5803.3|4
1642161190000|2022-01-14 11:53:10|5810.6|5804.6|5810.3|5804.3|5810.6|5804.6|5810.3|5804.3|0
1642161200000|2022-01-14 11:53:20|5810.7|5804.7|5811.3|5805.3|5811.3|5805.3|5810.7|5804.7|0
1642161220000|2022-01-14 11:53:40|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|0
1642161280000|2022-01-14 11:54:40|5811.8|5805.8|5811.3|5805.3|5811.8|5805.8|5810.8|5804.8|0
1642161300000|2022-01-14 11:55:00|5811.7|5805.7|5812.3|5806.3|5812.9|5806.9|5811.7|5805.7|1
1642161390000|2022-01-14 11:56:30|5813.3|5807.3|5812.3|5806.3|5813.3|5807.3|5812.3|5806.3|1
1642161400000|2022-01-14 11:56:40|||||||||1
1642161420000|2022-01-14 11:57:00|5812.7|5806.7|5811.3|5805.3|5812.8|5806.8|5811.3|5805.3|2
1642161450000|2022-01-14 11:57:30|5813.2|5807.2|5813.3|5807.3|5813.3|5807.3|5813.2|5807.2|3
1642161460000|2022-01-14 11:57:40|5814|5808|5813.3|5807.3|5814|5808|5813.3|5807.3|1
1642161470000|2022-01-14 11:57:50|5815.7|5809.7|5815.5|5809.5|5816.3|5810.3|5815.5|5809.5|2
1642161480000|2022-01-14 11:58:00|5815.3|5809.3|5813.8|5807.8|5815.3|5809.3|5812.8|5806.8|11
1642161500000|2022-01-14 11:58:20|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|1
1642161520000|2022-01-14 11:58:40|5814.7|5808.7|5814.8|5808.8|5814.8|5808.8|5814.7|5808.7|0
1642161530000|2022-01-14 11:58:50|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|3
1642161540000|2022-01-14 11:59:00|5817.2|5811.2|5818.3|5812.3|5818.3|5812.3|5817.2|5811.2|2
1642161550000|2022-01-14 11:59:10|5818.7|5812.7|5818.8|5812.8|5818.8|5812.8|5818.7|5812.7|0
1642161600000|2022-01-14 12:00:00|5819.3|5813.3|5820.3|5814.3|5821.3|5815.3|5819.3|5813.3|4
1642161610000|2022-01-14 12:00:10|5821|5815|5822.3|5816.3|5822.3|5816.3|5821|5815|1
1642161620000|2022-01-14 12:00:20|5822|5816|5821.8|5815.8|5822|5816|5821.8|5815.8|0
1642161640000|2022-01-14 12:00:40|5822.3|5816.3|5823.3|5817.3|5823.7|5817.7|5822.3|5816.3|2
1642161660000|2022-01-14 12:01:00|5823.2|5817.2|5823.3|5817.3|5823.3|5817.3|5823|5817|0
1642161700000|2022-01-14 12:01:40|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|5822.8|5816.8|0
1642161720000|2022-01-14 12:02:00|5823.3|5817.3|5824.8|5818.8|5824.8|5818.8|5823.3|5817.3|4
1642161740000|2022-01-14 12:02:20|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|0
1642161760000|2022-01-14 12:02:40|5824.8|5818.8|5825.8|5819.8|5825.8|5819.8|5824.8|5818.8|4
1642161770000|2022-01-14 12:02:50|5825.5|5819.5|5825.3|5819.3|5825.5|5819.5|5825.3|5819.3|0
1642161780000|2022-01-14 12:03:00|5825.7|5819.7|5825.8|5819.8|5825.8|5819.8|5825.7|5819.7|0
1642161800000|2022-01-14 12:03:20|5826.2|5820.2|5826.8|5820.8|5826.8|5820.8|5826.2|5820.2|1
1642161810000|2022-01-14 12:03:30|5827.2|5821.2|5827.3|5821.3|5827.3|5821.3|5827.2|5821.2|1
1642161820000|2022-01-14 12:03:40|5827.7|5821.7|5828.3|5822.3|5828.5|5822.5|5827.7|5821.7|0
1642161840000|2022-01-14 12:04:00|5828.7|5822.7|5828.8|5822.8|5828.8|5822.8|5828.7|5822.7|0
1642161860000|2022-01-14 12:04:20|5829|5823|5829.3|5823.3|5829.3|5823.3|5829|5823|1
1642161870000|2022-01-14 12:04:30|5829.7|5823.7|5829.8|5823.8|5829.8|5823.8|5829.3|5823.3|0
1642161880000|2022-01-14 12:04:40|5830.3|5824.3|5828.3|5822.3|5830.3|5824.3|5828.3|5822.3|7
1642161900000|2022-01-14 12:05:00|5827.8|5821.8|5828.3|5822.3|5828.3|5822.3|5827.8|5821.8|0
1642161910000|2022-01-14 12:05:10|5827.8|5821.8|5826.3|5820.3|5827.8|5821.8|5825.8|5819.8|1
1642161940000|2022-01-14 12:05:40|5827.5|5821.5|5827.7|5821.7|5827.7|5821.7|5827.3|5821.3|1
1642161960000|2022-01-14 12:06:00|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1642161990000|2022-01-14 12:06:30|5825.8|5819.8|5826.3|5820.3|5826.3|5820.3|5825.8|5819.8|4
1642162010000|2022-01-14 12:06:50|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1642162020000|2022-01-14 12:07:00|5825|5819|5826.7|5820.7|5826.7|5820.7|5825|5819|8
1642162070000|2022-01-14 12:07:50|5827.7|5821.7|5826.3|5820.3|5827.7|5821.7|5826.3|5820.3|0
1642162130000|2022-01-14 12:08:50|5826.7|5820.7|5827.7|5821.7|5827.7|5821.7|5826.7|5820.7|1
1642162140000|2022-01-14 12:09:00|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5
1642162170000|2022-01-14 12:09:30|||||||||1
1642162200000|2022-01-14 12:10:00|5827.3|5821.3|5827.2|5821.2|5827.3|5821.3|5827.2|5821.2|1
1642162220000|2022-01-14 12:10:20|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|1
1642162230000|2022-01-14 12:10:30|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|0
1642162240000|2022-01-14 12:10:40|5828.2|5822.2|5827.8|5821.8|5828.2|5822.2|5827.3|5821.3|0
1642162250000|2022-01-14 12:10:50|5828.2|5822.2|5827.7|5821.7|5828.2|5822.2|5827.7|5821.7|0
1642162270000|2022-01-14 12:11:10|5827.5|5821.5|5827.7|5821.7|5827.8|5821.8|5827.3|5821.3|0
1642162280000|2022-01-14 12:11:20|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1642162290000|2022-01-14 12:11:30|5827.7|5821.7|5828.2|5822.2|5828.2|5822.2|5827.7|5821.7|0
1642162300000|2022-01-14 12:11:40|5828.7|5822.7|5828.2|5822.2|5828.7|5822.7|5828.2|5822.2|0
1642162310000|2022-01-14 12:11:50|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.5|5822.5|0
1642162320000|2022-01-14 12:12:00|5827.3|5821.3|5828.2|5822.2|5828.2|5822.2|5827.3|5821.3|7
1642162340000|2022-01-14 12:12:20|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1642162350000|2022-01-14 12:12:30|5828.8|5822.8|5828.7|5822.7|5828.8|5822.8|5828.7|5822.7|1
1642162370000|2022-01-14 12:12:50|5828.5|5822.5|5828.2|5822.2|5828.5|5822.5|5828.2|5822.2|3
1642162380000|2022-01-14 12:13:00|5828.7|5822.7|5828.2|5822.2|5828.7|5822.7|5828.2|5822.2|1
1642162400000|2022-01-14 12:13:20|5828.9|5822.9|5828.2|5822.2|5828.9|5822.9|5827.8|5821.8|1
1642162420000|2022-01-14 12:13:40|5827.8|5821.8|5828.2|5822.2|5828.2|5822.2|5827.7|5821.7|0
1642162440000|2022-01-14 12:14:00|5828.5|5822.5|5828.7|5822.7|5828.7|5822.7|5828.5|5822.5|0
1642162450000|2022-01-14 12:14:10|||||||||2
1642162460000|2022-01-14 12:14:20|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|3
1642162500000|2022-01-14 12:15:00|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|0
1642162520000|2022-01-14 12:15:20|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|5828.2|5822.2|2
1642162530000|2022-01-14 12:15:30|5827.8|5821.8|5827.2|5821.2|5827.8|5821.8|5826.8|5820.8|1
1642162540000|2022-01-14 12:15:40|||||||||1
1642162550000|2022-01-14 12:15:50|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1642162560000|2022-01-14 12:16:00|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5
1642162570000|2022-01-14 12:16:10|5826.5|5820.5|5824.7|5818.7|5826.5|5820.5|5824.7|5818.7|7
1642162580000|2022-01-14 12:16:20|5824.5|5818.5|5823|5817|5824.5|5818.5|5823|5817|6
1642162590000|2022-01-14 12:16:30|5822.7|5816.7|5822|5816|5822.7|5816.7|5821|5815|3
1642162600000|2022-01-14 12:16:40|5821.7|5815.7|5821.5|5815.5|5821.7|5815.7|5821.5|5815.5|0
1642162610000|2022-01-14 12:16:50|||||||||1
1642162620000|2022-01-14 12:17:00|5822|5816|5822|5816|5822|5816|5822|5816|1
1642162630000|2022-01-14 12:17:10|5821.7|5815.7|5821.5|5815.5|5822|5816|5821.5|5815.5|1
1642162660000|2022-01-14 12:17:40|5821.2|5815.2|5821|5815|5821.2|5815.2|5821|5815|0
1642162670000|2022-01-14 12:17:50|5822|5816|5821|5815|5822|5816|5821|5815|1
1642162680000|2022-01-14 12:18:00|5821.5|5815.5|5820|5814|5821.5|5815.5|5819.3|5813.3|28
1642162700000|2022-01-14 12:18:20|5820.2|5814.2|5819.5|5813.5|5820.5|5814.5|5819.5|5813.5|6
1642162710000|2022-01-14 12:18:30|5820|5814|5819.5|5813.5|5820|5814|5819.5|5813.5|1
1642162720000|2022-01-14 12:18:40|5819|5813|5819.5|5813.5|5819.5|5813.5|5819|5813|4
1642162730000|2022-01-14 12:18:50|5819|5813|5820|5814|5820|5814|5819|5813|3
1642162740000|2022-01-14 12:19:00|5819.7|5813.7|5820|5814|5820|5814|5819.5|5813.5|0
1642162750000|2022-01-14 12:19:10|5821|5815|5819.5|5813.5|5821|5815|5819.5|5813.5|1
1642162760000|2022-01-14 12:19:20|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|0
1642162820000|2022-01-14 12:20:20|5821|5815|5817.5|5811.5|5821.4|5815.4|5817.5|5811.5|20
1642162840000|2022-01-14 12:20:40|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.2|5810.2|5
1642162850000|2022-01-14 12:20:50|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|0
1642162860000|2022-01-14 12:21:00|5816.2|5810.2|5817.7|5811.7|5817.7|5811.7|5816.2|5810.2|6
1642162910000|2022-01-14 12:21:50|5818.7|5812.7|5820.4|5814.4|5820.4|5814.4|5818.7|5812.7|3
1642162920000|2022-01-14 12:22:00|5821.7|5815.7|5821|5815|5821.7|5815.7|5820.9|5814.9|3
1642162930000|2022-01-14 12:22:10|5821.2|5815.2|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|0
1642162940000|2022-01-14 12:22:20|5822.8|5816.8|5824.4|5818.4|5824.7|5818.7|5822.6|5816.6|2
1642162950000|2022-01-14 12:22:30|5826.4|5820.4|5827.7|5821.7|5827.7|5821.7|5826|5820|6
1642162960000|2022-01-14 12:22:40|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.2|5822.2|0
1642162970000|2022-01-14 12:22:50|5829.2|5823.2|5828.9|5822.9|5829.2|5823.2|5828.7|5822.7|6
1642162980000|2022-01-14 12:23:00|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.2|5822.2|0
1642162990000|2022-01-14 12:23:10|5828.7|5822.7|5828|5822|5828.7|5822.7|5828|5822|6
1642163000000|2022-01-14 12:23:20|5828.2|5822.2|5828|5822|5828.2|5822.2|5828|5822|7
1642163010000|2022-01-14 12:23:30|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1642163020000|2022-01-14 12:23:40|5828|5822|5826|5820|5828|5822|5826|5820|0
1642163030000|2022-01-14 12:23:50|5826.2|5820.2|5827|5821|5827|5821|5826.2|5820.2|1
1642163040000|2022-01-14 12:24:00|5826.7|5820.7|5826|5820|5826.9|5820.9|5825.7|5819.7|15
1642163050000|2022-01-14 12:24:10|5827|5821|5827|5821|5827|5821|5827|5821|0
1642163060000|2022-01-14 12:24:20|5826|5820|5826|5820|5826|5820|5826|5820|3
1642163080000|2022-01-14 12:24:40|5825.5|5819.5|5826|5820|5826|5820|5825.5|5819.5|0
1642163090000|2022-01-14 12:24:50|5825.5|5819.5|5825.9|5819.9|5825.9|5819.9|5825|5819|0
1642163100000|2022-01-14 12:25:00|5826|5820|5822.5|5816.5|5826|5820|5822.5|5816.5|6
1642163110000|2022-01-14 12:25:10|5823.2|5817.2|5823.7|5817.7|5824|5818|5822|5816|20
1642163120000|2022-01-14 12:25:20|5823.2|5817.2|5822.2|5816.2|5823.7|5817.7|5822.2|5816.2|0
1642163130000|2022-01-14 12:25:30|5821.3|5815.3|5822.3|5816.3|5822.3|5816.3|5821.3|5815.3|4
1642163150000|2022-01-14 12:25:50|5822.2|5816.2|5822.7|5816.7|5822.7|5816.7|5821.7|5815.7|0
1642163160000|2022-01-14 12:26:00|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|4
1642163170000|2022-01-14 12:26:10|||||||||4
1642163180000|2022-01-14 12:26:20|||||||||9
1642163190000|2022-01-14 12:26:30|5820.2|5814.2|5819.8|5813.8|5820.2|5814.2|5819.8|5813.8|6
1642163210000|2022-01-14 12:26:50|5819.5|5813.5|5819.7|5813.7|5819.7|5813.7|5819.5|5813.5|1
1642163220000|2022-01-14 12:27:00|5820|5814|5820.3|5814.3|5820.3|5814.3|5820|5814|8
1642163240000|2022-01-14 12:27:20|5820.2|5814.2|5819.7|5813.7|5820.2|5814.2|5819.7|5813.7|0
1642163260000|2022-01-14 12:27:40|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1642163270000|2022-01-14 12:27:50|5819.5|5813.5|5819.7|5813.7|5819.7|5813.7|5819.5|5813.5|0
1642163290000|2022-01-14 12:28:10|5819.8|5813.8|5820.2|5814.2|5820.2|5814.2|5819.8|5813.8|0
1642163300000|2022-01-14 12:28:20|5820.3|5814.3|5820.5|5814.5|5820.5|5814.5|5820|5814|2
1642163310000|2022-01-14 12:28:30|||||||||4
1642163320000|2022-01-14 12:28:40|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|2
1642163330000|2022-01-14 12:28:50|5819.5|5813.5|5819.8|5813.8|5819.8|5813.8|5819.5|5813.5|0
1642163340000|2022-01-14 12:29:00|||||||||1
1642163350000|2022-01-14 12:29:10|5820.2|5814.2|5819.8|5813.8|5820.3|5814.3|5819.8|5813.8|1
1642163390000|2022-01-14 12:29:50|5819.3|5813.3|5819.7|5813.7|5819.7|5813.7|5818.3|5812.3|4
1642163400000|2022-01-14 12:30:00|5819.8|5813.8|5818.8|5812.8|5819.8|5813.8|5818.8|5812.8|2
1642163410000|2022-01-14 12:30:10|5819.2|5813.2|5819.3|5813.3|5819.5|5813.5|5819.2|5813.2|2
1642163430000|2022-01-14 12:30:30|||||||||1
1642163440000|2022-01-14 12:30:40|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|5819.7|5813.7|0
1642163450000|2022-01-14 12:30:50|5819.8|5813.8|5818.8|5812.8|5819.8|5813.8|5818.8|5812.8|66
1642163460000|2022-01-14 12:31:00|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|2
1642163510000|2022-01-14 12:31:50|5817.6|5811.6|5818.3|5812.3|5818.3|5812.3|5817.6|5811.6|3
1642163520000|2022-01-14 12:32:00|5818.8|5812.8|5819.3|5813.3|5819.3|5813.3|5818.3|5812.3|3
1642163530000|2022-01-14 12:32:10|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|1
1642163540000|2022-01-14 12:32:20|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|5819.7|5813.7|100
1642163560000|2022-01-14 12:32:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.2|5813.2|1
1642163570000|2022-01-14 12:32:50|5819.7|5813.7|5819.8|5813.8|5819.8|5813.8|5819.3|5813.3|1
1642163610000|2022-01-14 12:33:30|5824.7|5818.7|5825.5|5819.5|5825.5|5819.5|5824.7|5818.7|46
1642163630000|2022-01-14 12:33:50|5826.5|5820.5|5827.7|5821.7|5828.2|5822.2|5826.5|5820.5|2
1642163640000|2022-01-14 12:34:00|5825.2|5819.2|5827.7|5821.7|5827.7|5821.7|5825.2|5819.2|7
1642163650000|2022-01-14 12:34:10|5828|5822|5828.2|5822.2|5828.7|5822.7|5828|5822|8
1642163660000|2022-01-14 12:34:20|5828.7|5822.7|5829|5823|5829|5823|5828.2|5822.2|3
1642163670000|2022-01-14 12:34:30|5829.7|5823.7|5828.9|5822.9|5829.7|5823.7|5828.9|5822.9|4
1642163680000|2022-01-14 12:34:40|5828.5|5822.5|5828.2|5822.2|5828.9|5822.9|5828.2|5822.2|1
1642163690000|2022-01-14 12:34:50|5828.4|5822.4|5828|5822|5828.9|5822.9|5828|5822|0
1642163700000|2022-01-14 12:35:00|5827.9|5821.9|5828|5822|5828|5822|5827.9|5821.9|0
1642163710000|2022-01-14 12:35:10|5828.3|5822.3|5828|5822|5828.7|5822.7|5828|5822|2
1642163720000|2022-01-14 12:35:20|5827.7|5821.7|5828|5822|5828|5822|5827.7|5821.7|0
1642163730000|2022-01-14 12:35:30|5827.7|5821.7|5828|5822|5828|5822|5827.7|5821.7|2
1642163740000|2022-01-14 12:35:40|5826.2|5820.2|5826.2|5820.2|5826.5|5820.5|5826.2|5820.2|1
1642163760000|2022-01-14 12:36:00|5825.5|5819.5|5828.9|5822.9|5828.9|5822.9|5825.2|5819.2|46
1642163770000|2022-01-14 12:36:10|5828.4|5822.4|5828|5822|5828.4|5822.4|5828|5822|0
1642163780000|2022-01-14 12:36:20|5827.3|5821.3|5827.2|5821.2|5827.3|5821.3|5827.2|5821.2|0
1642163790000|2022-01-14 12:36:30|5828.9|5822.9|5828|5822|5828.9|5822.9|5828|5822|4
1642163820000|2022-01-14 12:37:00|5828.4|5822.4|5828|5822|5828.5|5822.5|5828|5822|0
1642163830000|2022-01-14 12:37:10|5828.4|5822.4|5828.5|5822.5|5828.5|5822.5|5828.4|5822.4|0
1642163840000|2022-01-14 12:37:20|5828.9|5822.9|5828.4|5822.4|5828.9|5822.9|5828.4|5822.4|0
1642163860000|2022-01-14 12:37:40|5828.7|5822.7|5828.9|5822.9|5828.9|5822.9|5828.7|5822.7|0
1642163870000|2022-01-14 12:37:50|5828|5822|5828.5|5822.5|5828.5|5822.5|5828|5822|0
1642163880000|2022-01-14 12:38:00|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1642163900000|2022-01-14 12:38:20|5834.6|5828.6|5830.2|5824.2|5834.6|5828.6|5830.2|5824.2|13
1642163930000|2022-01-14 12:38:50|5829.9|5823.9|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|2
1642163940000|2022-01-14 12:39:00|5829.7|5823.7|5828.9|5822.9|5830.2|5824.2|5828.9|5822.9|10
1642163970000|2022-01-14 12:39:30|5829.2|5823.2|5828.9|5822.9|5829.2|5823.2|5828.9|5822.9|1
1642163980000|2022-01-14 12:39:40|5828.5|5822.5|5828|5822|5828.5|5822.5|5828|5822|0
1642163990000|2022-01-14 12:39:50|5827.7|5821.7|5828.5|5822.5|5828.5|5822.5|5827.7|5821.7|0
1642164010000|2022-01-14 12:40:10|5828|5822|5827.5|5821.5|5828|5822|5827|5821|1
1642164020000|2022-01-14 12:40:20|5827|5821|5827|5821|5827|5821|5827|5821|0
1642164030000|2022-01-14 12:40:30|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1642164050000|2022-01-14 12:40:50|5826.2|5820.2|5823.9|5817.9|5826.2|5820.2|5823.9|5817.9|0
1642164060000|2022-01-14 12:41:00|5826|5820|5828|5822|5828.5|5822.5|5826|5820|15
1642164070000|2022-01-14 12:41:10|5826.5|5820.5|5826|5820|5826.5|5820.5|5826|5820|0
1642164110000|2022-01-14 12:41:50|5826.5|5820.5|5828.5|5822.5|5828.5|5822.5|5826.5|5820.5|0
1642164120000|2022-01-14 12:42:00|5826.5|5820.5|5827|5821|5827.5|5821.5|5826.5|5820.5|1
1642164130000|2022-01-14 12:42:10|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|0
1642164140000|2022-01-14 12:42:20|5827.5|5821.5|5827|5821|5827.5|5821.5|5826.5|5820.5|0
1642164150000|2022-01-14 12:42:30|5826.5|5820.5|5826.5|5820.5|5826.9|5820.9|5826.5|5820.5|1
1642164180000|2022-01-14 12:43:00|5828|5822|5827|5821|5828|5822|5827|5821|2
1642164190000|2022-01-14 12:43:10|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|2
1642164200000|2022-01-14 12:43:20|5827|5821|5827|5821|5827.5|5821.5|5827|5821|0
1642164210000|2022-01-14 12:43:30|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1642164220000|2022-01-14 12:43:40|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|0
1642164230000|2022-01-14 12:43:50|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|0
1642164240000|2022-01-14 12:44:00|5826.2|5820.2|5826|5820|5826.2|5820.2|5826|5820|0
1642164270000|2022-01-14 12:44:30|5826.2|5820.2|5827.5|5821.5|5827.5|5821.5|5826.2|5820.2|3
1642164280000|2022-01-14 12:44:40|5827.2|5821.2|5827|5821|5827.2|5821.2|5827|5821|0
1642164290000|2022-01-14 12:44:50|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1642164300000|2022-01-14 12:45:00|5827.2|5821.2|5826.5|5820.5|5827.2|5821.2|5826.5|5820.5|0
1642164310000|2022-01-14 12:45:10|5826.9|5820.9|5828.5|5822.5|5828.5|5822.5|5826.9|5820.9|1
1642164320000|2022-01-14 12:45:20|5828.4|5822.4|5828|5822|5828.4|5822.4|5828|5822|0
1642164330000|2022-01-14 12:45:30|5827.5|5821.5|5828|5822|5828|5822|5827.5|5821.5|1
1642164340000|2022-01-14 12:45:40|5828.4|5822.4|5828|5822|5828.4|5822.4|5828|5822|0
1642164360000|2022-01-14 12:46:00|5828.4|5822.4|5827.5|5821.5|5828.4|5822.4|5827.5|5821.5|1
1642164400000|2022-01-14 12:46:40|5827|5821|5827|5821|5827.5|5821.5|5827|5821|1
1642164410000|2022-01-14 12:46:50|5827.4|5821.4|5826.5|5820.5|5827.5|5821.5|5826.5|5820.5|2
1642164440000|2022-01-14 12:47:20|5826|5820|5826|5820|5826|5820|5826|5820|1
1642164450000|2022-01-14 12:47:30|5826.2|5820.2|5826.4|5820.4|5826.5|5820.5|5826.2|5820.2|1
1642164460000|2022-01-14 12:47:40|5826|5820|5826|5820|5826.4|5820.4|5826|5820|0
1642164470000|2022-01-14 12:47:50|5826.3|5820.3|5825.5|5819.5|5826.5|5820.5|5825.5|5819.5|8
1642164480000|2022-01-14 12:48:00|5825.9|5819.9|5825.5|5819.5|5826|5820|5824.5|5818.5|7
1642164510000|2022-01-14 12:48:30|5825.9|5819.9|5826|5820|5826|5820|5825.9|5819.9|0
1642164520000|2022-01-14 12:48:40|5825.5|5819.5|5826.4|5820.4|5826.4|5820.4|5825.5|5819.5|0
1642164530000|2022-01-14 12:48:50|5826.5|5820.5|5826|5820|5826.5|5820.5|5826|5820|1
1642164560000|2022-01-14 12:49:20|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1642164590000|2022-01-14 12:49:50|5825.9|5819.9|5825.9|5819.9|5826.5|5820.5|5825.9|5819.9|2
1642164600000|2022-01-14 12:50:00|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|0
1642164640000|2022-01-14 12:50:40|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|1
1642164650000|2022-01-14 12:50:50|5826|5820|5825.5|5819.5|5826|5820|5825.5|5819.5|0
1642164690000|2022-01-14 12:51:30|5825.2|5819.2|5825.5|5819.5|5825.5|5819.5|5825.2|5819.2|1
1642164700000|2022-01-14 12:51:40|5825.2|5819.2|5825|5819|5825.2|5819.2|5825|5819|0
1642164710000|2022-01-14 12:51:50|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1642164720000|2022-01-14 12:52:00|5825.9|5819.9|5826|5820|5826|5820|5825.9|5819.9|1
1642164730000|2022-01-14 12:52:10|5825.5|5819.5|5826|5820|5826|5820|5825.5|5819.5|0
1642164740000|2022-01-14 12:52:20|5826.7|5820.7|5826.5|5820.5|5827.7|5821.7|5826.5|5820.5|1
1642164760000|2022-01-14 12:52:40|5828.9|5822.9|5826.9|5820.9|5828.9|5822.9|5826.9|5820.9|7
1642164780000|2022-01-14 12:53:00|5826.5|5820.5|5827|5821|5827|5821|5826.5|5820.5|0
1642164800000|2022-01-14 12:53:20|5827.5|5821.5|5827.4|5821.4|5827.5|5821.5|5827.4|5821.4|2
1642164830000|2022-01-14 12:53:50|5827|5821|5827|5821|5827|5821|5827|5821|0
1642164840000|2022-01-14 12:54:00|5827.4|5821.4|5827|5821|5827.7|5821.7|5827|5821|1
1642164850000|2022-01-14 12:54:10|5827.5|5821.5|5827.4|5821.4|5827.5|5821.5|5827.4|5821.4|1
1642164860000|2022-01-14 12:54:20|5827.7|5821.7|5827.9|5821.9|5827.9|5821.9|5827.7|5821.7|0
1642164890000|2022-01-14 12:54:50|5828.2|5822.2|5827.9|5821.9|5828.2|5822.2|5827.9|5821.9|0
1642164900000|2022-01-14 12:55:00|5827.4|5821.4|5827.9|5821.9|5829.5|5823.5|5827.4|5821.4|21
1642164910000|2022-01-14 12:55:10|5827.4|5821.4|5827.9|5821.9|5828.8|5822.8|5827.4|5821.4|6
1642164940000|2022-01-14 12:55:40|5828.5|5822.5|5828.6|5822.6|5830.6|5824.6|5828.5|5822.5|18
1642164950000|2022-01-14 12:55:50|5828.9|5822.9|5828.6|5822.6|5828.9|5822.9|5828.6|5822.6|12
1642164960000|2022-01-14 12:56:00|5829.7|5823.7|5828.6|5822.6|5829.7|5823.7|5828.6|5822.6|13
1642164970000|2022-01-14 12:56:10|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|4
1642164980000|2022-01-14 12:56:20|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|5828.6|5822.6|3
1642165000000|2022-01-14 12:56:40|5829.7|5823.7|5828.7|5822.7|5830.2|5824.2|5828.6|5822.6|20
1642165010000|2022-01-14 12:56:50|5828.6|5822.6|5830.2|5824.2|5830.2|5824.2|5828.6|5822.6|12
1642165020000|2022-01-14 12:57:00|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|4
1642165030000|2022-01-14 12:57:10|5830.9|5824.9|5831.1|5825.1|5831.1|5825.1|5830.9|5824.9|10
1642165040000|2022-01-14 12:57:20|5831.4|5825.4|5831.9|5825.9|5831.9|5825.9|5831.2|5825.2|1
1642165050000|2022-01-14 12:57:30|5831.4|5825.4|5834.2|5828.2|5834.2|5828.2|5831.4|5825.4|3
1642165060000|2022-01-14 12:57:40|5836.1|5830.1|5836.2|5830.2|5836.2|5830.2|5835.7|5829.7|2
1642165070000|2022-01-14 12:57:50|5837.7|5831.7|5838.1|5832.1|5838.1|5832.1|5837.7|5831.7|1
1642165080000|2022-01-14 12:58:00|5838.2|5832.2|5847.7|5841.7|5847.7|5841.7|5837.7|5831.7|11
1642165090000|2022-01-14 12:58:10|5848.1|5842.1|5848.2|5842.2|5848.2|5842.2|5846.7|5840.7|21
1642165100000|2022-01-14 12:58:20|5847.9|5841.9|5848.7|5842.7|5848.7|5842.7|5847.9|5841.9|10
1642165110000|2022-01-14 12:58:30|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|2
1642165120000|2022-01-14 12:58:40|5846.2|5840.2|5847.7|5841.7|5847.7|5841.7|5845.7|5839.7|3
1642165130000|2022-01-14 12:58:50|||||||||2
1642165140000|2022-01-14 12:59:00|5847.2|5841.2|5843.9|5837.9|5847.2|5841.2|5842.2|5836.2|20
1642165150000|2022-01-14 12:59:10|5843.7|5837.7|5841.4|5835.4|5843.7|5837.7|5840.7|5834.7|4
1642165160000|2022-01-14 12:59:20|5841.2|5835.2|5844.9|5838.9|5845.2|5839.2|5841.2|5835.2|5
1642165170000|2022-01-14 12:59:30|5844.2|5838.2|5846.1|5840.1|5846.1|5840.1|5844.2|5838.2|3
1642165180000|2022-01-14 12:59:40|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5844.7|5838.7|1
1642165190000|2022-01-14 12:59:50|5844.7|5838.7|5845.1|5839.1|5845.1|5839.1|5844.2|5838.2|4
1642165200000|2022-01-14 13:00:00|5844|5838|5845.2|5839.2|5847.7|5841.7|5843.7|5837.7|7
1642165210000|2022-01-14 13:00:10|5845.7|5839.7|5844.4|5838.4|5846.4|5840.4|5844.4|5838.4|4
1642165220000|2022-01-14 13:00:20|5844.2|5838.2|5843.6|5837.6|5844.2|5838.2|5843.2|5837.2|0
1642165230000|2022-01-14 13:00:30|5843.7|5837.7|5843.2|5837.2|5843.7|5837.7|5843.2|5837.2|0
1642165240000|2022-01-14 13:00:40|5842.7|5836.7|5842.7|5836.7|5843.2|5837.2|5842.7|5836.7|0
1642165250000|2022-01-14 13:00:50|5841.7|5835.7|5842.2|5836.2|5842.2|5836.2|5839.7|5833.7|4
1642165280000|2022-01-14 13:01:20|5841.2|5835.2|5840.2|5834.2|5841.2|5835.2|5839.2|5833.2|1
1642165290000|2022-01-14 13:01:30|5839.7|5833.7|5840.7|5834.7|5841.2|5835.2|5839.4|5833.4|1
1642165300000|2022-01-14 13:01:40|5840.2|5834.2|5838.4|5832.4|5840.2|5834.2|5838.4|5832.4|3
1642165310000|2022-01-14 13:01:50|5838.7|5832.7|5835.2|5829.2|5838.7|5832.7|5835.2|5829.2|7
1642165320000|2022-01-14 13:02:00|5835.6|5829.6|5832.7|5826.7|5836.9|5830.9|5832.7|5826.7|5
1642165330000|2022-01-14 13:02:10|5832.4|5826.4|5831.7|5825.7|5832.4|5826.4|5831.7|5825.7|27
1642165340000|2022-01-14 13:02:20|5830.7|5824.7|5832.6|5826.6|5832.6|5826.6|5830.7|5824.7|2
1642165350000|2022-01-14 13:02:30|5832.9|5826.9|5833.1|5827.1|5833.1|5827.1|5832.9|5826.9|0
1642165360000|2022-01-14 13:02:40|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|0
1642165370000|2022-01-14 13:02:50|||||||||1
1642165380000|2022-01-14 13:03:00|5832.7|5826.7|5829.7|5823.7|5832.7|5826.7|5829.7|5823.7|3
1642165390000|2022-01-14 13:03:10|||||||||1
1642165410000|2022-01-14 13:03:30|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|5830.2|5824.2|0
1642165430000|2022-01-14 13:03:50|5829.9|5823.9|5829.2|5823.2|5829.9|5823.9|5827.7|5821.7|10
1642165440000|2022-01-14 13:04:00|5829.7|5823.7|5827.2|5821.2|5829.7|5823.7|5827.2|5821.2|7
1642165450000|2022-01-14 13:04:10|5826.2|5820.2|5824.2|5818.2|5826.2|5820.2|5824.2|5818.2|0
1642165460000|2022-01-14 13:04:20|5825.1|5819.1|5824.7|5818.7|5825.2|5819.2|5824.7|5818.7|0
1642165470000|2022-01-14 13:04:30|5825.1|5819.1|5823.4|5817.4|5825.2|5819.2|5823.4|5817.4|5
1642165480000|2022-01-14 13:04:40|5823.7|5817.7|5824.7|5818.7|5824.7|5818.7|5823.7|5817.7|2
1642165490000|2022-01-14 13:04:50|5825.1|5819.1|5826.7|5820.7|5826.7|5820.7|5825.1|5819.1|0
1642165500000|2022-01-14 13:05:00|5827.4|5821.4|5825.2|5819.2|5827.7|5821.7|5825.2|5819.2|1
1642165510000|2022-01-14 13:05:10|5824.9|5818.9|5824.4|5818.4|5824.9|5818.9|5823.9|5817.9|2
1642165520000|2022-01-14 13:05:20|5824.7|5818.7|5825.2|5819.2|5826.2|5820.2|5824.7|5818.7|1
1642165550000|2022-01-14 13:05:50|5825.6|5819.6|5825.7|5819.7|5825.7|5819.7|5825.6|5819.6|0
1642165560000|2022-01-14 13:06:00|5825.4|5819.4|5825.2|5819.2|5825.4|5819.4|5825.2|5819.2|0
1642165570000|2022-01-14 13:06:10|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|3
1642165580000|2022-01-14 13:06:20|5827.7|5821.7|5827.7|5821.7|5828.2|5822.2|5827.7|5821.7|2
1642165610000|2022-01-14 13:06:50|5826.7|5820.7|5825.2|5819.2|5828.2|5822.2|5825.2|5819.2|1
1642165620000|2022-01-14 13:07:00|5825.6|5819.6|5825.2|5819.2|5825.6|5819.6|5825.2|5819.2|0
1642165640000|2022-01-14 13:07:20|5825.6|5819.6|5825.2|5819.2|5825.7|5819.7|5825.2|5819.2|2
1642165650000|2022-01-14 13:07:30|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|5824.2|5818.2|0
1642165690000|2022-01-14 13:08:10|5823.9|5817.9|5823.2|5817.2|5823.9|5817.9|5823.2|5817.2|1
1642165710000|2022-01-14 13:08:30|5823.7|5817.7|5823.2|5817.2|5823.7|5817.7|5823.2|5817.2|1
1642165730000|2022-01-14 13:08:50|5823.9|5817.9|5824.7|5818.7|5824.7|5818.7|5823.9|5817.9|3
1642165740000|2022-01-14 13:09:00|5825.7|5819.7|5826.2|5820.2|5826.2|5820.2|5825.7|5819.7|1
1642165760000|2022-01-14 13:09:20|5826.6|5820.6|5827.7|5821.7|5827.7|5821.7|5826.6|5820.6|2
1642165770000|2022-01-14 13:09:30|5828.2|5822.2|5828.7|5822.7|5828.7|5822.7|5828.2|5822.2|0
1642165780000|2022-01-14 13:09:40|5829.1|5823.1|5829.2|5823.2|5829.2|5823.2|5829.1|5823.1|0
1642165790000|2022-01-14 13:09:50|5829.9|5823.9|5828.2|5822.2|5830.7|5823.9|5828.2|5820.7|17
1642165800000|2022-01-14 13:10:00|5828.4|5822.4|5827.4|5821.4|5828.4|5822.4|5827.4|5821.4|1
1642165810000|2022-01-14 13:10:10|5827.9|5821.9|5827.4|5821.4|5827.9|5821.9|5827.4|5821.4|0
1642165820000|2022-01-14 13:10:20|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1642165840000|2022-01-14 13:10:40|5827.2|5821.2|5827.4|5821.4|5827.9|5821.9|5827.2|5821.2|1
1642165850000|2022-01-14 13:10:50|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.2|5821.2|0
1642165860000|2022-01-14 13:11:00|5827.2|5821.2|5827|5821|5827.2|5821.2|5827|5821|0
1642165910000|2022-01-14 13:11:50|5827.5|5821.5|5828.5|5822.5|5828.5|5822.5|5827.5|5821.5|2
1642165950000|2022-01-14 13:12:30|5829|5823|5829|5823|5829|5823|5829|5823|0
1642165960000|2022-01-14 13:12:40|5828.9|5822.9|5828.5|5822.5|5828.9|5822.9|5828.5|5822.5|2
1642165970000|2022-01-14 13:12:50|||||||||1
1642166010000|2022-01-14 13:13:30|||||||||1
1642166040000|2022-01-14 13:14:00|5831|5825|5824|5818|5831|5825|5824|5818|5
1642166060000|2022-01-14 13:14:20|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1642166080000|2022-01-14 13:14:40|5824.4|5818.4|5824|5818|5824.4|5818.4|5824|5818|1
1642166100000|2022-01-14 13:15:00|5823.7|5817.7|5824.5|5818.5|5824.5|5818.5|5823.5|5817.5|3
1642166110000|2022-01-14 13:15:10|5824|5818|5828|5822|5828|5822|5824|5818|14
1642166120000|2022-01-14 13:15:20|5827.2|5821.2|5827.7|5821.7|5828.2|5822.2|5827.2|5821.2|2
1642166130000|2022-01-14 13:15:30|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|5827.2|5821.2|6
1642166140000|2022-01-14 13:15:40|5825.4|5819.4|5823.5|5817.5|5825.4|5819.4|5823.5|5817.5|1
1642166160000|2022-01-14 13:16:00|5823.9|5817.9|5824|5818|5824|5818|5823.9|5817.9|0
1642166170000|2022-01-14 13:16:10|5823.5|5817.5|5821|5815|5823.5|5817.5|5821|5815|1
1642166190000|2022-01-14 13:16:30|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|4
1642166210000|2022-01-14 13:16:50|||||||||1
1642166230000|2022-01-14 13:17:10|5821|5815|5821.2|5815.2|5821.2|5815.2|5821|5815|0
1642166240000|2022-01-14 13:17:20|5819.8|5813.8|5821|5815|5821|5815|5819.8|5813.8|7
1642166280000|2022-01-14 13:18:00|5821.7|5815.7|5821|5815|5822|5816|5821|5815|1
1642166290000|2022-01-14 13:18:10|5821.4|5815.4|5822.5|5816.5|5822.5|5816.5|5821.4|5815.4|1
1642166300000|2022-01-14 13:18:20|5822|5816|5822|5816|5822|5816|5822|5816|0
1642166310000|2022-01-14 13:18:30|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|0
1642166320000|2022-01-14 13:18:40|5821.2|5815.2|5820.5|5814.5|5821.2|5815.2|5820.5|5814.5|1
1642166330000|2022-01-14 13:18:50|5821.5|5815.5|5818|5812|5821.5|5815.5|5818|5812|6
1642166340000|2022-01-14 13:19:00|5817.5|5811.5|5816.2|5810.2|5817.8|5811.8|5816.2|5810.2|10
1642166350000|2022-01-14 13:19:10|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|1
1642166360000|2022-01-14 13:19:20|5814.2|5808.2|5814.7|5808.7|5814.8|5808.8|5814.2|5808.2|6
1642166370000|2022-01-14 13:19:30|5814.8|5808.8|5814.7|5808.7|5814.8|5808.8|5814.7|5808.7|0
1642166380000|2022-01-14 13:19:40|5815.2|5809.2|5816.7|5810.7|5817.2|5811.2|5815.2|5809.2|14
1642166390000|2022-01-14 13:19:50|5817.2|5811.2|5818.2|5812.2|5818.2|5812.2|5817.2|5811.2|1
1642166400000|2022-01-14 13:20:00|5816.7|5810.7|5815.7|5809.7|5817.7|5811.7|5815.7|5809.7|4
1642166410000|2022-01-14 13:20:10|5814.6|5808.6|5815.3|5809.3|5815.3|5809.3|5814.6|5808.6|3
1642166420000|2022-01-14 13:20:20|||||||||1
1642166440000|2022-01-14 13:20:40|5818.3|5812.3|5819|5813|5819|5813|5818.3|5812.3|7
1642166470000|2022-01-14 13:21:10|5819.2|5813.2|5819.7|5813.7|5819.7|5813.7|5819.2|5813.2|1
1642166490000|2022-01-14 13:21:30|5819.2|5813.2|5819.7|5813.7|5819.7|5813.7|5819.2|5813.2|8
1642166500000|2022-01-14 13:21:40|5819.8|5813.8|5829|5823|5829|5823|5819.8|5813.8|36
1642166510000|2022-01-14 13:21:50|5830|5824|5830.5|5824.5|5830.5|5824.5|5830|5824|5
1642166520000|2022-01-14 13:22:00|5830.4|5824.4|5827.5|5821.5|5830.4|5824.4|5827.5|5821.5|6
1642166530000|2022-01-14 13:22:10|5827.4|5821.4|5825|5819|5827.4|5821.4|5825|5819|3
1642166540000|2022-01-14 13:22:20|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|0
1642166560000|2022-01-14 13:22:40|5826|5820|5827|5821|5827|5821|5826|5820|1
1642166580000|2022-01-14 13:23:00|5826|5820|5825.5|5819.5|5826|5820|5825|5819|2
1642166590000|2022-01-14 13:23:10|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|1
1642166600000|2022-01-14 13:23:20|5829.2|5823.2|5830.5|5824.5|5830.5|5824.5|5829.2|5823.2|5
1642166620000|2022-01-14 13:23:40|5828|5822|5828|5822|5828|5822|5828|5822|7
1642166630000|2022-01-14 13:23:50|5828.5|5822.5|5830|5824|5830|5824|5828.5|5822.5|3
1642166640000|2022-01-14 13:24:00|5830.7|5824.7|5831.7|5825.7|5832.2|5826.2|5830.7|5824.7|5
1642166690000|2022-01-14 13:24:50|5832|5826|5832|5826|5832|5826|5832|5826|0
1642166700000|2022-01-14 13:25:00|5831.7|5825.7|5835.9|5829.9|5835.9|5829.9|5831.7|5825.7|18
1642166710000|2022-01-14 13:25:10|5836.4|5830.4|5842|5836|5842.4|5836.4|5836.4|5830.4|26
1642166720000|2022-01-14 13:25:20|5842.7|5836.7|5856.2|5850.2|5858.7|5850.7|5842|5836|36
1642166730000|2022-01-14 13:25:30|5856.9|5850.9|5859.2|5853.2|5859.2|5853.2|5856.7|5850.7|22
1642166740000|2022-01-14 13:25:40|5860.3|5854.3|5860.7|5854.7|5860.7|5854.7|5859.2|5853.2|1
1642166750000|2022-01-14 13:25:50|5859.2|5853.2|5856.1|5850.1|5859.3|5853.3|5856.1|5850.1|16
1642166760000|2022-01-14 13:26:00|5858.1|5852.1|5851.7|5845.7|5859.2|5852.1|5850.7|5844.2|9
1642166770000|2022-01-14 13:26:10|5851.4|5845.4|5851.2|5845.2|5851.4|5845.4|5851.2|5845.2|2
1642166780000|2022-01-14 13:26:20|5850.7|5844.7|5851.7|5845.7|5851.7|5845.7|5850.2|5844.2|1
1642166790000|2022-01-14 13:26:30|5852.1|5846.1|5854.2|5848.2|5854.2|5848.2|5852.1|5846.1|3
1642166800000|2022-01-14 13:26:40|5854.9|5848.9|5856.2|5850.2|5856.2|5850.2|5854.9|5848.9|1
1642166810000|2022-01-14 13:26:50|5856.6|5850.6|5856.9|5850.9|5856.9|5850.9|5856.6|5850.6|5
1642166820000|2022-01-14 13:27:00|5857|5851|5857.9|5851.9|5859.7|5853.7|5857|5851|8
1642166830000|2022-01-14 13:27:10|5858|5852|5855|5849|5858.5|5852.5|5854|5848|16
1642166840000|2022-01-14 13:27:20|5854.5|5848.5|5855|5849|5855.7|5849.7|5854.5|5848.5|3
1642166850000|2022-01-14 13:27:30|||||||||1
1642166860000|2022-01-14 13:27:40|||||||||1
1642166870000|2022-01-14 13:27:50|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|5855.5|5849.5|2
1642166880000|2022-01-14 13:28:00|5855|5849|5853.9|5847.9|5855|5849|5853.9|5847.9|2
1642166890000|2022-01-14 13:28:10|5852.4|5846.4|5851.5|5845.5|5852.5|5846.5|5851.5|5845.5|8
1642166900000|2022-01-14 13:28:20|5851.9|5845.9|5850.4|5844.4|5852|5846|5850.4|5844.4|5
1642166910000|2022-01-14 13:28:30|5849.3|5843.3|5851.4|5845.4|5851.9|5845.9|5849.3|5843.3|3
1642166920000|2022-01-14 13:28:40|5851.7|5845.7|5851.9|5845.9|5851.9|5845.9|5851.7|5845.7|0
1642166940000|2022-01-14 13:29:00|5851|5845|5850.4|5844.4|5851|5845|5850.4|5844.4|0
1642166950000|2022-01-14 13:29:10|5848.9|5842.9|5843.5|5837.5|5848.9|5842.9|5843.4|5837.4|5
1642166960000|2022-01-14 13:29:20|5844|5838|5842.4|5836.4|5844|5838|5842.4|5836.4|1
1642166970000|2022-01-14 13:29:30|5843|5837|5842.1|5836.1|5843|5837|5841.7|5835.7|4
1642166990000|2022-01-14 13:29:50|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.2|5836.2|0
1642167000000|2022-01-14 13:30:00|5843.1|5837.1|5837.9|5831.9|5843.1|5837.1|5837.9|5831.9|4
1642167010000|2022-01-14 13:30:10|5837.6|5831.6|5834.2|5828.2|5837.6|5831.6|5834.2|5828.2|4
1642167020000|2022-01-14 13:30:20|5834.9|5828.9|5833.5|5827.5|5835.2|5829.2|5833.4|5827.4|6
1642167030000|2022-01-14 13:30:30|5833.9|5827.9|5836.2|5830.2|5836.2|5830.2|5833.9|5827.9|3
1642167040000|2022-01-14 13:30:40|5836.7|5830.7|5834.2|5828.2|5837.1|5831.1|5834.2|5828.2|6
1642167050000|2022-01-14 13:30:50|5835.3|5829.3|5834.7|5828.7|5835.3|5829.3|5834.2|5828.2|3
1642167060000|2022-01-14 13:31:00|5835.2|5829.2|5838.2|5832.2|5838.2|5832.2|5834.9|5828.9|6
1642167070000|2022-01-14 13:31:10|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|1
1642167080000|2022-01-14 13:31:20|5838.4|5832.4|5838.2|5832.2|5838.4|5832.4|5838.2|5832.2|0
1642167090000|2022-01-14 13:31:30|5837.4|5831.4|5837.2|5831.2|5837.4|5831.4|5837.2|5831.2|1
1642167100000|2022-01-14 13:31:40|5836.9|5830.9|5836.7|5830.7|5836.9|5830.9|5836.6|5830.6|0
1642167110000|2022-01-14 13:31:50|5837.1|5831.1|5837.2|5831.2|5837.2|5831.2|5837.1|5831.1|0
1642167120000|2022-01-14 13:32:00|5838.1|5832.1|5839.2|5833.2|5839.4|5833.4|5837.7|5831.7|4
1642167130000|2022-01-14 13:32:10|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|1
1642167160000|2022-01-14 13:32:40|5839.1|5833.1|5838.2|5832.2|5839.2|5833.2|5838.2|5832.2|2
1642167190000|2022-01-14 13:33:10|5838.7|5832.7|5836.4|5830.4|5838.7|5832.7|5835.9|5829.9|3
1642167220000|2022-01-14 13:33:40|5838.4|5832.4|5843.6|5837.6|5843.6|5837.6|5838.4|5832.4|6
1642167230000|2022-01-14 13:33:50|5843.9|5837.9|5844.1|5838.1|5844.1|5838.1|5843.9|5837.9|0
1642167250000|2022-01-14 13:34:10|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|2
1642167260000|2022-01-14 13:34:20|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|5844.1|5838.1|0
1642167270000|2022-01-14 13:34:30|5845.8|5839.8|5849.2|5843.2|5849.7|5843.7|5845.8|5839.8|3
1642167280000|2022-01-14 13:34:40|5849.4|5843.4|5847.2|5841.2|5849.4|5843.4|5847.2|5841.2|1
1642167300000|2022-01-14 13:35:00|5847.6|5841.6|5848.2|5842.2|5850.4|5844.4|5847.6|5841.6|4
1642167310000|2022-01-14 13:35:10|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|5848.7|5842.7|0
1642167320000|2022-01-14 13:35:20|5849.2|5843.2|5846.6|5840.6|5849.2|5843.2|5846.6|5840.6|1
1642167330000|2022-01-14 13:35:30|5846.7|5840.7|5847.7|5841.7|5847.7|5841.7|5846.7|5840.7|0
1642167340000|2022-01-14 13:35:40|5846.7|5840.7|5840.2|5834.2|5846.7|5840.7|5840.2|5834.2|14
1642167360000|2022-01-14 13:36:00|5840.6|5834.6|5841.4|5835.4|5841.4|5835.4|5840.6|5834.6|3
1642167370000|2022-01-14 13:36:10|5841.7|5835.7|5843|5837|5844.4|5838.4|5841.7|5835.7|6
1642167380000|2022-01-14 13:36:20|5842.9|5836.9|5841.4|5835.4|5842.9|5836.9|5841.4|5835.4|2
1642167390000|2022-01-14 13:36:30|5842.4|5832.4|5842.5|5832.5|5842.5|5836.5|5842.4|5832.4|5
1642167400000|2022-01-14 13:36:40|5843.9|5828.9|5844.4|5829.4|5844.4|5829.4|5843.9|5828.9|9
1642167410000|2022-01-14 13:36:50|5841.8|5835.8|5839.4|5833.4|5842.5|5836.5|5839|5833|2
1642167420000|2022-01-14 13:37:00|5839.5|5833.5|5843.9|5833.9|5844|5835.5|5839|5833|1
1642167430000|2022-01-14 13:37:10|5843.5|5837.5|5843.4|5837.4|5843.9|5837.9|5843.4|5837.4|1
1642167440000|2022-01-14 13:37:20|5842.5|5836.5|5839.9|5833.9|5842.5|5836.5|5839.9|5833.9|1
1642167450000|2022-01-14 13:37:30|5839.4|5833.4|5840|5834|5840|5834|5839.4|5833.4|0
1642167460000|2022-01-14 13:37:40|5839.4|5833.4|5840|5834|5840|5834|5839.4|5833.4|2
1642167480000|2022-01-14 13:38:00|5839.7|5833.7|5839.2|5833.2|5841.2|5835.2|5839.2|5833.2|5
1642167490000|2022-01-14 13:38:10|5839.1|5833.1|5840.2|5834.2|5840.2|5834.2|5839.1|5833.1|3
1642167500000|2022-01-14 13:38:20|5840.7|5834.7|5841.9|5835.9|5841.9|5835.9|5840.7|5834.7|9
1642167520000|2022-01-14 13:38:40|5842.9|5836.9|5845.4|5839.4|5845.4|5839.4|5842.9|5836.9|9
1642167530000|2022-01-14 13:38:50|5846.6|5840.6|5847.5|5841.5|5847.5|5841.5|5846.6|5840.6|0
1642167540000|2022-01-14 13:39:00|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|5846.5|5840.5|3
1642167580000|2022-01-14 13:39:40|5847|5841|5847|5841|5847|5841|5847|5841|1
1642167590000|2022-01-14 13:39:50|5846|5840|5846|5840|5846|5840|5846|5840|1
1642167600000|2022-01-14 13:40:00|5846.4|5840.4|5847|5841|5847|5841|5846.4|5840.4|0
1642167610000|2022-01-14 13:40:10|5846.9|5840.9|5845|5839|5846.9|5840.9|5845|5839|1
1642167620000|2022-01-14 13:40:20|5846.4|5840.4|5846.9|5840.9|5846.9|5840.9|5846.4|5840.4|3
1642167630000|2022-01-14 13:40:30|5847.2|5841.2|5847.7|5841.7|5847.7|5841.7|5847.2|5841.2|0
1642167640000|2022-01-14 13:40:40|5848.2|5842.2|5850.9|5844.9|5850.9|5844.9|5848.2|5842.2|1
1642167660000|2022-01-14 13:41:00|5851.2|5845.2|5852|5846|5853.4|5847.4|5851.2|5845.2|8
1642167680000|2022-01-14 13:41:20|5852.4|5846.4|5853|5847|5853.5|5847.5|5852|5846|0
1642167690000|2022-01-14 13:41:30|5853.5|5847.5|5854.5|5848.5|5854.5|5848.5|5853.5|5847.5|1
1642167700000|2022-01-14 13:41:40|5854|5848|5853.5|5847.5|5854|5848|5853.5|5847.5|1
1642167710000|2022-01-14 13:41:50|5853.2|5847.2|5852|5846|5853.2|5847.2|5852|5846|1
1642167720000|2022-01-14 13:42:00|5852.2|5846.2|5852.5|5846.5|5853.3|5847.3|5852.2|5846.2|3
1642167730000|2022-01-14 13:42:10|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1642167740000|2022-01-14 13:42:20|5853.2|5847.2|5853.5|5847.5|5853.9|5847.9|5853.2|5847.2|1
1642167750000|2022-01-14 13:42:30|5853.4|5847.4|5853|5847|5853.4|5847.4|5852.7|5846.7|4
1642167760000|2022-01-14 13:42:40|5852.5|5846.5|5851|5845|5852.5|5846.5|5851|5845|1
1642167770000|2022-01-14 13:42:50|5851.5|5845.5|5851.9|5845.9|5851.9|5845.9|5851.5|5845.5|0
1642167780000|2022-01-14 13:43:00|5852|5846|5851.5|5845.5|5852.4|5846.4|5851.5|5845.5|2
1642167790000|2022-01-14 13:43:10|5850.8|5844.8|5850.5|5844.5|5850.8|5844.8|5850.5|5844.5|0
1642167800000|2022-01-14 13:43:20|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|3
1642167830000|2022-01-14 13:43:50|5852.5|5846.5|5851.5|5845.5|5852.5|5846.5|5851.5|5845.5|1
1642167870000|2022-01-14 13:44:30|5851.2|5845.2|5851|5845|5851.2|5845.2|5851|5845|0
1642167880000|2022-01-14 13:44:40|5850.7|5844.7|5850.2|5844.2|5850.7|5844.7|5849.5|5843.5|2
1642167890000|2022-01-14 13:44:50|5849.7|5843.7|5849.5|5843.5|5850.4|5844.4|5849.5|5843.5|1
1642170600000|2022-01-14 14:30:00|5845.4|5839.4|5843.5|5837.5|5845.4|5839.4|5839.5|5833.5|134
1642170610000|2022-01-14 14:30:10|5843|5837|5843.2|5837.2|5843.2|5837.2|5834|5828|34
1642170620000|2022-01-14 14:30:20|5842.7|5836.7|5848|5842|5851.8|5845.8|5841.5|5835.5|39
1642170630000|2022-01-14 14:30:30|5848.2|5842.2|5843.2|5837.2|5850|5844|5841.9|5835.9|41
1642170640000|2022-01-14 14:30:40|5843.7|5837.7|5837|5831|5843.7|5837.7|5837|5831|19
1642170650000|2022-01-14 14:30:50|5837.3|5831.3|5839.2|5833.2|5839.5|5833.5|5837|5831|20
1642170660000|2022-01-14 14:31:00|5838.8|5832.8|5845.8|5839.8|5845.8|5839.8|5837.8|5831.8|43
1642170670000|2022-01-14 14:31:10|5845.3|5839.3|5845.3|5839.3|5847.8|5841.8|5842.3|5836.3|46
1642170680000|2022-01-14 14:31:20|5845|5839|5837.5|5831.5|5845|5839|5837.5|5831.5|8
1642170690000|2022-01-14 14:31:30|5835.8|5829.8|5834.7|5828.7|5839.3|5833.3|5834|5828|33
1642170700000|2022-01-14 14:31:40|5832.3|5826.3|5831.8|5825.8|5832.8|5826.8|5831.3|5825.3|21
1642170710000|2022-01-14 14:31:50|5831.5|5825.5|5827.8|5821.8|5831.5|5825.5|5824.8|5818.8|23
1642170720000|2022-01-14 14:32:00|5827.5|5821.5|5823.8|5817.8|5828|5822|5822|5816|47
1642170730000|2022-01-14 14:32:10|5825.8|5819.8|5821.8|5815.8|5826.3|5820.3|5821.3|5815.3|25
1642170740000|2022-01-14 14:32:20|5822.8|5816.8|5820.8|5814.8|5822.8|5816.8|5817|5811|26
1642170750000|2022-01-14 14:32:30|5821|5815|5819.8|5813.8|5823.3|5817.3|5814.8|5808.8|38
1642170760000|2022-01-14 14:32:40|5818.8|5812.8|5820.3|5814.3|5820.3|5814.3|5818.8|5812.8|21
1642170770000|2022-01-14 14:32:50|5825.7|5819.7|5820.8|5814.8|5825.8|5819.8|5819.8|5813.8|23
1642170780000|2022-01-14 14:33:00|5822.8|5816.8|5820.8|5814.8|5822.8|5816.8|5817.3|5811.3|27
1642170790000|2022-01-14 14:33:10|5815.3|5809.3|5815.2|5809.2|5815.3|5809.3|5810.8|5804.8|36
1642170800000|2022-01-14 14:33:20|5816.3|5810.3|5812.5|5806.5|5816.3|5810.3|5811.3|5805.3|23
1642170810000|2022-01-14 14:33:30|5811.3|5805.3|5816.8|5810.8|5816.8|5810.8|5811.3|5805.3|7
1642170820000|2022-01-14 14:33:40|5816.3|5810.3|5815|5809|5816.3|5810.3|5815|5809|8
1642170830000|2022-01-14 14:33:50|5815.3|5809.3|5815.8|5809.8|5816.3|5810.3|5815.3|5809.3|8
1642170840000|2022-01-14 14:34:00|5814.5|5808.5|5811.8|5805.8|5814.5|5808.5|5810.8|5804.8|23
1642170850000|2022-01-14 14:34:10|5811.3|5805.3|5812.8|5806.8|5814.3|5808.3|5810.8|5804.8|19
1642170860000|2022-01-14 14:34:20|5810.8|5804.8|5809|5803|5813|5807|5808.8|5802.8|74
1642170870000|2022-01-14 14:34:30|5807.7|5801.7|5801.8|5795.8|5808.3|5802.3|5801.2|5795.2|128
1642170880000|2022-01-14 14:34:40|5802.3|5796.3|5802|5796|5802.8|5796.8|5801.8|5795.8|26
1642170890000|2022-01-14 14:34:50|5802.5|5796.5|5807.3|5801.3|5807.3|5801.3|5802.5|5796.5|25
1642170900000|2022-01-14 14:35:00|5808.2|5802.2|5804.1|5798.1|5808.2|5802.2|5804|5798|34
1642170910000|2022-01-14 14:35:10|5804|5798|5798.8|5792.8|5804|5798|5796.3|5790.3|20
1642170920000|2022-01-14 14:35:20|5798.3|5792.3|5799.8|5793.8|5800.5|5794.5|5796.8|5790.8|21
1642170930000|2022-01-14 14:35:30|5798.5|5792.5|5789.5|5783.5|5798.5|5792.5|5789.5|5783.5|26
1642170940000|2022-01-14 14:35:40|5789.6|5783.6|5789.5|5783.5|5791.6|5785.6|5789.3|5783.3|21
1642170950000|2022-01-14 14:35:50|5789.6|5783.6|5791.8|5785.8|5795.6|5789.6|5789.6|5783.6|23
1642170960000|2022-01-14 14:36:00|5791.6|5785.6|5792.6|5786.6|5793.1|5787.1|5790.6|5784.6|13
1642170970000|2022-01-14 14:36:10|5792.1|5786.1|5791.6|5785.6|5792.6|5786.6|5789.1|5783.1|10
1642170980000|2022-01-14 14:36:20|5792|5786|5794.6|5788.6|5795.6|5789.6|5792|5786|7
1642170990000|2022-01-14 14:36:30|5794.3|5788.3|5795.1|5789.1|5797.1|5791.1|5794.3|5788.3|11
1642171000000|2022-01-14 14:36:40|5794.1|5788.1|5789.1|5783.1|5794.1|5788.1|5789.1|5783.1|8
1642171010000|2022-01-14 14:36:50|5791|5785|5789.6|5783.6|5791|5785|5789.6|5783.6|3
1642171020000|2022-01-14 14:37:00|5790.5|5784.5|5789.1|5783.1|5791.3|5785.3|5789.1|5783.1|14
1642171030000|2022-01-14 14:37:10|5787.6|5781.6|5790.1|5784.1|5790.6|5784.6|5787.6|5781.6|16
1642171040000|2022-01-14 14:37:20|5789.8|5783.8|5789.6|5783.6|5790.6|5784.6|5788.6|5782.6|3
1642171050000|2022-01-14 14:37:30|5790.1|5784.1|5789.3|5783.3|5790.6|5784.6|5788.6|5782.6|3
1642171060000|2022-01-14 14:37:40|5789.5|5783.5|5788.1|5782.1|5789.6|5783.6|5788.1|5782.1|17
1642171070000|2022-01-14 14:37:50|5788.8|5782.8|5793.6|5787.6|5794.6|5788.6|5788.8|5782.8|16
1642171080000|2022-01-14 14:38:00|5794.6|5788.6|5796.5|5790.5|5796.8|5790.8|5794.1|5788.1|9
1642171090000|2022-01-14 14:38:10|5796.6|5790.6|5798|5792|5800.1|5794.1|5796.5|5790.5|14
1642171100000|2022-01-14 14:38:20|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5795.6|5789.6|15
1642171110000|2022-01-14 14:38:30|5798.9|5792.9|5799.6|5793.6|5800.5|5794.5|5798.9|5792.9|4
1642171120000|2022-01-14 14:38:40|5798.1|5792.1|5798.1|5792.1|5798.5|5792.5|5798.1|5792.1|2
1642171130000|2022-01-14 14:38:50|5800.5|5794.5|5801.5|5795.5|5801.5|5795.5|5798.3|5792.3|17
1642171140000|2022-01-14 14:39:00|5801.1|5795.1|5802|5796|5802.5|5796.5|5800.1|5794.1|14
1642171150000|2022-01-14 14:39:10|5805|5799|5803.1|5797.1|5806.5|5800.5|5803.1|5797.1|9
1642171160000|2022-01-14 14:39:20|5803.5|5797.5|5801.6|5795.6|5804.5|5798.5|5801.6|5795.6|11
1642171170000|2022-01-14 14:39:30|5801.5|5795.5|5799|5793|5801.5|5795.5|5796.5|5790.5|16
1642171180000|2022-01-14 14:39:40|5798|5792|5796|5790|5798|5792|5795.6|5789.6|61
1642171190000|2022-01-14 14:39:50|5796.1|5790.1|5797.8|5791.8|5797.8|5791.8|5795.6|5789.6|17
1642171200000|2022-01-14 14:40:00|5797.7|5791.7|5790.8|5784.8|5797.7|5791.7|5788.5|5782.5|35
1642171210000|2022-01-14 14:40:10|5791|5785|5792|5786|5792|5786|5791|5785|7
1642171220000|2022-01-14 14:40:20|5792.5|5786.5|5792.5|5786.5|5793|5787|5792.1|5786.1|5
1642171230000|2022-01-14 14:40:30|5792.1|5786.1|5795.3|5789.3|5796.1|5790.1|5792.1|5786.1|9
1642171240000|2022-01-14 14:40:40|5795.1|5789.1|5793.6|5787.6|5795.1|5789.1|5792.1|5786.1|27
1642171250000|2022-01-14 14:40:50|5792.6|5786.6|5795.6|5789.6|5795.6|5789.6|5792.6|5786.6|6
1642171260000|2022-01-14 14:41:00|5795|5789|5797.1|5791.1|5797.1|5791.1|5794.6|5788.6|32
1642171270000|2022-01-14 14:41:10|5799.6|5793.6|5800.6|5794.6|5802.1|5796.1|5799.6|5793.6|11
1642171280000|2022-01-14 14:41:20|5800.3|5794.3|5803.6|5797.6|5804.1|5798.1|5800.1|5794.1|12
1642171290000|2022-01-14 14:41:30|5803.3|5797.3|5803.6|5797.6|5804|5798|5802.1|5796.1|9
1642171300000|2022-01-14 14:41:40|5802.1|5796.1|5800.1|5794.1|5802.1|5796.1|5800.1|5794.1|6
1642171310000|2022-01-14 14:41:50|5799.6|5793.6|5802.3|5796.3|5802.3|5796.3|5799.6|5793.6|6
1642171320000|2022-01-14 14:42:00|5801.5|5795.5|5800.1|5794.1|5802.1|5796.1|5800.1|5794.1|24
1642171330000|2022-01-14 14:42:10|5801.1|5795.1|5799.6|5793.6|5801.6|5795.6|5799.6|5793.6|17
1642171340000|2022-01-14 14:42:20|5800.6|5794.6|5800.1|5794.1|5800.6|5794.6|5799.6|5793.6|19
1642171350000|2022-01-14 14:42:30|5800|5794|5803.6|5797.6|5803.6|5797.6|5797.6|5791.6|24
1642171360000|2022-01-14 14:42:40|5803.3|5797.3|5803.1|5797.1|5803.3|5797.3|5801.6|5795.6|17
1642171370000|2022-01-14 14:42:50|5800.1|5794.1|5801.1|5795.1|5801.1|5795.1|5799.6|5793.6|3
1642171380000|2022-01-14 14:43:00|5800.4|5794.4|5801.1|5795.1|5801.5|5795.5|5800.4|5794.4|11
1642171390000|2022-01-14 14:43:10|5800.8|5794.8|5800.5|5794.5|5801.8|5795.8|5800.1|5794.1|9
1642171400000|2022-01-14 14:43:20|5800.8|5794.8|5794.6|5788.6|5801.1|5795.1|5794.6|5788.6|20
1642171410000|2022-01-14 14:43:30|5795.1|5789.1|5795.1|5789.1|5795.5|5789.5|5793.6|5787.6|18
1642171420000|2022-01-14 14:43:40|5795.6|5789.6|5794.1|5788.1|5796.1|5790.1|5793.6|5787.6|15
1642171430000|2022-01-14 14:43:50|5793.5|5787.5|5795.6|5789.6|5796.3|5790.3|5792.8|5786.8|22
1642171440000|2022-01-14 14:44:00|5795.1|5789.1|5796.1|5790.1|5796.1|5790.1|5793.1|5787.1|15
1642171450000|2022-01-14 14:44:10|5797.1|5791.1|5796.6|5790.6|5797.1|5791.1|5796.1|5790.1|6
1642171460000|2022-01-14 14:44:20|5796.3|5790.3|5796.6|5790.6|5796.6|5790.6|5795.1|5789.1|6
1642171470000|2022-01-14 14:44:30|5797.1|5791.1|5801.6|5795.6|5801.6|5795.6|5797.1|5791.1|9
1642171480000|2022-01-14 14:44:40|5802|5796|5799.8|5793.8|5802|5796|5799.5|5793.5|4
1642171490000|2022-01-14 14:44:50|5800.1|5794.1|5799.6|5793.6|5800.1|5794.1|5799.6|5793.6|3
1642171500000|2022-01-14 14:45:00|5799.1|5793.1|5794.1|5788.1|5799.1|5793.1|5793.9|5787.9|18
1642171510000|2022-01-14 14:45:10|5794.5|5788.5|5793|5787|5795|5789|5792.1|5786.1|10
1642171520000|2022-01-14 14:45:20|5793.6|5787.6|5791.1|5785.1|5793.6|5787.6|5791|5785|11
1642171530000|2022-01-14 14:45:30|5790.6|5784.6|5790.1|5784.1|5790.6|5784.6|5789.8|5783.8|8
1642171540000|2022-01-14 14:45:40|5790.5|5784.5|5795.5|5789.5|5795.5|5789.5|5790.5|5784.5|22
1642171550000|2022-01-14 14:45:50|5796.1|5790.1|5789.6|5783.6|5796.5|5790.5|5789.6|5783.6|35
1642171560000|2022-01-14 14:46:00|5790.6|5784.6|5791.1|5785.1|5795.1|5789.1|5790.3|5784.3|20
1642171570000|2022-01-14 14:46:10|5790.1|5784.1|5798.1|5792.1|5798.3|5792.3|5790.1|5784.1|12
1642171580000|2022-01-14 14:46:20|5797.6|5791.6|5798.6|5792.6|5798.6|5792.6|5795.8|5789.8|6
1642171600000|2022-01-14 14:46:40|5798.1|5792.1|5798.6|5792.6|5798.6|5792.6|5798.1|5792.1|0
1642171610000|2022-01-14 14:46:50|5798.1|5792.1|5803.6|5797.6|5803.6|5797.6|5798.1|5792.1|20
1642171620000|2022-01-14 14:47:00|5803.1|5797.1|5800.8|5794.8|5803.1|5797.1|5800.8|5794.8|1
1642171630000|2022-01-14 14:47:10|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|5801.1|5795.1|3
1642171640000|2022-01-14 14:47:20|5800.8|5794.8|5797.6|5791.6|5801.1|5795.1|5797.6|5791.6|8
1642171650000|2022-01-14 14:47:30|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5796.8|5790.8|2
1642171660000|2022-01-14 14:47:40|5797.5|5791.5|5797.3|5791.3|5800.1|5794.1|5797.3|5791.3|18
1642171670000|2022-01-14 14:47:50|5796.8|5790.8|5794.1|5788.1|5796.8|5790.8|5794.1|5788.1|3
1642171680000|2022-01-14 14:48:00|5794|5788|5795.4|5789.4|5795.9|5789.9|5793.9|5787.9|90
1642171690000|2022-01-14 14:48:10|5793|5787|5791.4|5785.4|5793|5787|5790.4|5784.4|108
1642171700000|2022-01-14 14:48:20|5791.9|5785.9|5792.9|5786.9|5793.9|5787.9|5790.9|5784.9|6
1642171710000|2022-01-14 14:48:30|5793.3|5787.3|5792.4|5786.4|5793.4|5787.4|5792.1|5786.1|3
1642171720000|2022-01-14 14:48:40|5792.8|5786.8|5793.3|5787.3|5793.3|5787.3|5792.8|5786.8|1
1642171730000|2022-01-14 14:48:50|5793.8|5787.8|5792.9|5786.9|5793.8|5787.8|5792.9|5786.9|5
1642171740000|2022-01-14 14:49:00|5792.1|5786.1|5792.4|5786.4|5792.4|5786.4|5790.4|5784.4|7
1642171750000|2022-01-14 14:49:10|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|1
1642171760000|2022-01-14 14:49:20|5793.9|5787.9|5793.4|5787.4|5793.9|5787.9|5793.4|5787.4|3
1642171770000|2022-01-14 14:49:30|5792.4|5786.4|5793.9|5787.9|5793.9|5787.9|5791.9|5785.9|9
1642171780000|2022-01-14 14:49:40|5793.6|5787.6|5790.4|5784.4|5793.6|5787.6|5790.4|5784.4|4
1642171790000|2022-01-14 14:49:50|5790.8|5784.8|5790.9|5784.9|5791.9|5785.9|5790.4|5784.4|13
1642171800000|2022-01-14 14:50:00|5790.4|5784.4|5790.4|5784.4|5790.9|5784.9|5790.4|5784.4|1
1642171810000|2022-01-14 14:50:10|5791.3|5785.3|5794.3|5788.3|5794.4|5788.4|5791.3|5785.3|13
1642171820000|2022-01-14 14:50:20|5794.4|5788.4|5793.4|5787.4|5794.4|5788.4|5793.4|5787.4|1
1642171830000|2022-01-14 14:50:30|5793.1|5787.1|5792.1|5786.1|5793.1|5787.1|5792.1|5786.1|1
1642171840000|2022-01-14 14:50:40|5792.4|5786.4|5790.4|5784.4|5792.4|5786.4|5790.4|5784.4|15
1642171850000|2022-01-14 14:50:50|5790.9|5784.9|5790.4|5784.4|5790.9|5784.9|5790.4|5784.4|2
1642171860000|2022-01-14 14:51:00|5791.4|5785.4|5792.4|5786.4|5792.4|5786.4|5791.4|5785.4|10
1642171870000|2022-01-14 14:51:10|5792.3|5786.3|5790.4|5784.4|5792.9|5786.9|5790.4|5784.4|7
1642171880000|2022-01-14 14:51:20|5790.7|5784.7|5791.4|5785.4|5791.4|5785.4|5790.7|5784.7|3
1642171890000|2022-01-14 14:51:30|5787.4|5781.4|5789.3|5783.3|5789.3|5783.3|5787.4|5781.4|18
1642171900000|2022-01-14 14:51:40|5788.9|5782.9|5787.4|5781.4|5792.1|5786.1|5787.4|5781.4|20
1642171910000|2022-01-14 14:51:50|5788.8|5782.8|5788.4|5782.4|5789.3|5783.3|5788.1|5782.1|6
1642171920000|2022-01-14 14:52:00|5788.1|5782.1|5788.4|5782.4|5788.4|5782.4|5788.1|5782.1|0
1642171930000|2022-01-14 14:52:10|||||||||3
1642171940000|2022-01-14 14:52:20|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|5788.9|5782.9|0
1642171950000|2022-01-14 14:52:30|5789.3|5783.3|5789.4|5783.4|5789.9|5783.9|5789.3|5783.3|7
1642171960000|2022-01-14 14:52:40|||||||||2
1642171970000|2022-01-14 14:52:50|5791.1|5785.1|5790.6|5784.6|5791.9|5785.9|5790.6|5784.6|21
1642171980000|2022-01-14 14:53:00|5790.1|5784.1|5790.6|5784.6|5791.1|5785.1|5790.1|5784.1|11
1642171990000|2022-01-14 14:53:10|5788.9|5782.9|5789.7|5783.7|5789.7|5783.7|5788.7|5782.7|5
1642172000000|2022-01-14 14:53:20|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|1
1642172010000|2022-01-14 14:53:30|5792.6|5786.6|5794.2|5788.2|5794.2|5788.2|5791.2|5785.2|12
1642172020000|2022-01-14 14:53:40|5794.9|5788.9|5795.7|5789.7|5796.6|5790.6|5794.4|5788.4|26
1642172030000|2022-01-14 14:53:50|5795.6|5789.6|5793.4|5787.4|5795.6|5789.6|5791.8|5785.8|63
1642172040000|2022-01-14 14:54:00|5793.1|5787.1|5790.6|5784.6|5793.6|5787.6|5790.1|5784.1|21
1642172050000|2022-01-14 14:54:10|5789.9|5783.9|5791.2|5785.2|5791.9|5785.9|5789.9|5783.9|15
1642172060000|2022-01-14 14:54:20|5791.7|5785.7|5791.2|5785.2|5791.7|5785.7|5790.7|5784.7|2
1642172070000|2022-01-14 14:54:30|5790.2|5784.2|5791.6|5785.6|5791.7|5785.7|5789.7|5783.7|3
1642172080000|2022-01-14 14:54:40|5791.7|5785.7|5790.7|5784.7|5791.7|5785.7|5790.7|5784.7|0
1642172090000|2022-01-14 14:54:50|5789.1|5783.1|5790.9|5784.9|5790.9|5784.9|5789.1|5783.1|7
1642172100000|2022-01-14 14:55:00|5789.9|5783.9|5794.7|5788.7|5795.2|5789.2|5789.9|5783.9|16
1642172110000|2022-01-14 14:55:10|5794.9|5788.9|5796.2|5790.2|5797.2|5791.2|5794.9|5788.9|12
1642172120000|2022-01-14 14:55:20|5795.7|5789.7|5799.6|5793.6|5799.6|5793.6|5795.7|5789.7|45
1642172130000|2022-01-14 14:55:30|5799.1|5793.1|5800.1|5794.1|5800.9|5794.9|5799.1|5793.1|15
1642172140000|2022-01-14 14:55:40|5799.9|5793.9|5800.1|5794.1|5800.1|5794.1|5798.9|5792.9|2
1642172150000|2022-01-14 14:55:50|5800.2|5794.2|5799.6|5793.6|5801.6|5795.6|5799.1|5793.1|6
1642172160000|2022-01-14 14:56:00|5799.1|5793.1|5798.9|5792.9|5799.6|5793.6|5798.9|5792.9|4
1642172170000|2022-01-14 14:56:10|5801.8|5795.8|5802.4|5796.4|5802.9|5796.9|5801.8|5795.8|24
1642172180000|2022-01-14 14:56:20|5802.9|5796.9|5802.4|5796.4|5802.9|5796.9|5802.3|5796.3|1
1642172190000|2022-01-14 14:56:30|5802.9|5796.9|5802.4|5796.4|5802.9|5796.9|5801.9|5795.9|4
1642172200000|2022-01-14 14:56:40|5801.9|5795.9|5796.2|5790.2|5803.4|5797.4|5796.2|5790.2|19
1642172210000|2022-01-14 14:56:50|5796.6|5790.6|5795.7|5789.7|5797.1|5791.1|5795.7|5789.7|1
1642172220000|2022-01-14 14:57:00|5796.1|5790.1|5795.7|5789.7|5797.1|5791.1|5795.7|5789.7|7
1642172230000|2022-01-14 14:57:10|5795.6|5789.6|5796.6|5790.6|5797.7|5791.7|5795.6|5789.6|4
1642172240000|2022-01-14 14:57:20|5796.1|5790.1|5795.7|5789.7|5796.1|5790.1|5795.7|5789.7|2
1642172250000|2022-01-14 14:57:30|5796.1|5790.1|5795.7|5789.7|5796.1|5790.1|5795.7|5789.7|17
1642172260000|2022-01-14 14:57:40|5795.4|5789.4|5793.6|5787.6|5795.4|5789.4|5793.6|5787.6|5
1642172270000|2022-01-14 14:57:50|5793.2|5787.2|5793.2|5787.2|5793.6|5787.6|5793.2|5787.2|2
1642172280000|2022-01-14 14:58:00|5794.3|5788.3|5794.6|5788.6|5795.1|5789.1|5794.1|5788.1|8
1642172290000|2022-01-14 14:58:10|5794.2|5788.2|5794.2|5788.2|5794.6|5788.6|5794.1|5788.1|3
1642172300000|2022-01-14 14:58:20|5794.6|5788.6|5794.2|5788.2|5794.9|5788.9|5794.2|5788.2|3
1642172310000|2022-01-14 14:58:30|5794.6|5788.6|5795.6|5789.6|5796.1|5790.1|5794.2|5788.2|9
1642172320000|2022-01-14 14:58:40|5795.2|5789.2|5793.7|5787.7|5795.2|5789.2|5793.7|5787.7|4
1642172330000|2022-01-14 14:58:50|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|12
1642172340000|2022-01-14 14:59:00|5797.4|5791.4|5794.2|5788.2|5797.4|5791.4|5794.2|5788.2|10
1642172350000|2022-01-14 14:59:10|5793.9|5787.9|5793.7|5787.7|5794.2|5788.2|5793.7|5787.7|6
1642172360000|2022-01-14 14:59:20|5793.4|5787.4|5793.2|5787.2|5793.4|5787.4|5793.2|5787.2|4
1642172370000|2022-01-14 14:59:30|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5792.7|5786.7|5
1642172380000|2022-01-14 14:59:40|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|5792.4|5786.4|6
1642172390000|2022-01-14 14:59:50|5792.7|5786.7|5792.4|5786.4|5792.7|5786.7|5791.4|5785.4|14
1642172400000|2022-01-14 15:00:00|5792.7|5786.7|5795.1|5789.1|5797.7|5791.7|5792.7|5786.7|9
1642172410000|2022-01-14 15:00:10|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|3
1642172420000|2022-01-14 15:00:20|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|5791.7|5785.7|0
1642172430000|2022-01-14 15:00:30|5792.1|5786.1|5791.7|5785.7|5792.6|5786.6|5791.7|5785.7|0
1642172440000|2022-01-14 15:00:40|||||||||1
1642172450000|2022-01-14 15:00:50|5792.1|5786.1|5791.7|5785.7|5792.2|5786.2|5791.2|5785.2|12
1642172460000|2022-01-14 15:01:00|5791.2|5785.2|5789.7|5783.7|5791.2|5785.2|5789.7|5783.7|11
1642172470000|2022-01-14 15:01:10|5790.2|5784.2|5791.7|5785.7|5791.7|5785.7|5790.2|5784.2|12
1642172480000|2022-01-14 15:01:20|5791.6|5785.6|5792.6|5786.6|5792.6|5786.6|5791.6|5785.6|3
1642172490000|2022-01-14 15:01:30|5793.6|5787.6|5795.7|5789.7|5795.9|5789.9|5793.6|5787.6|13
1642172500000|2022-01-14 15:01:40|5796.1|5790.1|5794.2|5788.2|5797.7|5791.7|5794.2|5788.2|4
1642172520000|2022-01-14 15:02:00|5793.4|5787.4|5792.9|5786.9|5794.7|5788.7|5792.9|5786.9|11
1642172530000|2022-01-14 15:02:10|5792.7|5786.7|5791.7|5785.7|5792.7|5786.7|5791.7|5785.7|2
1642172540000|2022-01-14 15:02:20|5790.4|5784.4|5794.2|5788.2|5795.7|5789.7|5790.4|5784.4|30
1642172550000|2022-01-14 15:02:30|5793.9|5787.9|5793.9|5787.9|5795.2|5789.2|5793.7|5787.7|12
1642172560000|2022-01-14 15:02:40|5794|5788|5794.7|5788.7|5794.7|5788.7|5794|5788|2
1642172570000|2022-01-14 15:02:50|5794.4|5788.4|5794.7|5788.7|5794.7|5788.7|5794.2|5788.2|1
1642172580000|2022-01-14 15:03:00|5794.4|5788.4|5792.7|5786.7|5794.4|5788.4|5792.7|5786.7|9
1642172590000|2022-01-14 15:03:10|5792.2|5786.2|5791.7|5785.7|5792.2|5786.2|5791.2|5785.2|3
1642172600000|2022-01-14 15:03:20|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5793.7|5787.7|5
1642172610000|2022-01-14 15:03:30|5794.2|5788.2|5794.7|5788.7|5795.2|5789.2|5793.7|5787.7|2
1642172620000|2022-01-14 15:03:40|5795.1|5789.1|5794.4|5788.4|5795.1|5789.1|5794.4|5788.4|1
1642172630000|2022-01-14 15:03:50|5791.7|5785.7|5791.2|5785.2|5791.7|5785.7|5791.2|5785.2|3
1642172640000|2022-01-14 15:04:00|5791.5|5785.5|5789.7|5783.7|5793.7|5787.7|5788.4|5782.4|28
1642172650000|2022-01-14 15:04:10|5791.2|5785.2|5789.9|5783.9|5791.2|5785.2|5789.9|5783.9|9
1642172660000|2022-01-14 15:04:20|5789.7|5783.7|5788.7|5782.7|5789.7|5783.7|5788.4|5782.4|1
1642172670000|2022-01-14 15:04:30|5789.2|5783.2|5789.2|5783.2|5790.2|5784.2|5788.7|5782.7|7
1642172680000|2022-01-14 15:04:40|5789.7|5783.7|5787.7|5781.7|5789.7|5783.7|5787.7|5781.7|2
1642172690000|2022-01-14 15:04:50|5788|5782|5790.2|5784.2|5790.7|5784.7|5788|5782|5
1642172700000|2022-01-14 15:05:00|5789.7|5783.7|5789.6|5783.6|5789.7|5783.7|5788.2|5782.2|6
1642172710000|2022-01-14 15:05:10|5790.2|5784.2|5790.7|5784.7|5791.7|5785.7|5789.7|5783.7|6
1642172720000|2022-01-14 15:05:20|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|5791.4|5785.4|33
1642172730000|2022-01-14 15:05:30|5790.9|5784.9|5792.4|5786.4|5792.4|5786.4|5790.9|5784.9|1
1642172740000|2022-01-14 15:05:40|5793.9|5787.9|5792.4|5786.4|5793.9|5787.9|5792.4|5786.4|4
1642172750000|2022-01-14 15:05:50|5792.1|5786.1|5792.9|5786.9|5792.9|5786.9|5791.9|5785.9|3
1642172760000|2022-01-14 15:06:00|5792.3|5786.3|5791.4|5785.4|5793.9|5787.9|5790.9|5784.9|10
1642172770000|2022-01-14 15:06:10|5790.9|5784.9|5792.9|5786.9|5792.9|5786.9|5790.9|5784.9|7
1642172790000|2022-01-14 15:06:30|5792.6|5786.6|5789.1|5783.1|5792.6|5786.6|5789.1|5783.1|8
1642172800000|2022-01-14 15:06:40|5788.6|5782.6|5788.4|5782.4|5788.9|5782.9|5788.4|5782.4|11
1642172810000|2022-01-14 15:06:50|5788.9|5782.9|5789.4|5783.4|5789.9|5783.9|5788.9|5782.9|2
1642172820000|2022-01-14 15:07:00|5788.9|5782.9|5787.4|5781.4|5789.4|5783.4|5787.3|5781.3|11
1642172830000|2022-01-14 15:07:10|5787.8|5781.8|5787.9|5781.9|5787.9|5781.9|5787.4|5781.4|7
1642172840000|2022-01-14 15:07:20|5787.4|5781.4|5787.4|5781.4|5787.9|5781.9|5787.4|5781.4|1
1642172850000|2022-01-14 15:07:30|5787.9|5781.9|5788.6|5782.6|5788.6|5782.6|5787.9|5781.9|6
1642172860000|2022-01-14 15:07:40|5788.9|5782.9|5789.4|5783.4|5789.4|5783.4|5788.4|5782.4|32
1642172870000|2022-01-14 15:07:50|5789.8|5783.8|5790.4|5784.4|5790.4|5784.4|5789.4|5783.4|4
1642172880000|2022-01-14 15:08:00|5789.9|5783.9|5791.4|5785.4|5791.9|5785.9|5789.9|5783.9|32
1642172890000|2022-01-14 15:08:10|5791.8|5785.8|5790.4|5784.4|5791.8|5785.8|5790.4|5784.4|8
1642172900000|2022-01-14 15:08:20|5790.1|5784.1|5789.4|5783.4|5790.1|5784.1|5788.9|5782.9|3
1642172910000|2022-01-14 15:08:30|||||||||2
1642172930000|2022-01-14 15:08:50|5788.9|5782.9|5789.4|5783.4|5789.4|5783.4|5788.9|5782.9|2
1642172940000|2022-01-14 15:09:00|5789.1|5783.1|5788.9|5782.9|5789.4|5783.4|5788.9|5782.9|2
1642172950000|2022-01-14 15:09:10|5789.6|5783.6|5789.4|5783.4|5789.6|5783.6|5788.9|5782.9|2
1642172960000|2022-01-14 15:09:20|5789.9|5783.9|5788.9|5782.9|5789.9|5783.9|5788.9|5782.9|7
1642172970000|2022-01-14 15:09:30|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5787.9|5781.9|6
1642172980000|2022-01-14 15:09:40|5788.8|5782.8|5789.4|5783.4|5789.9|5783.9|5788.8|5782.8|10
1642172990000|2022-01-14 15:09:50|5789.8|5783.8|5791.4|5785.4|5791.4|5785.4|5789.8|5783.8|9
1642173000000|2022-01-14 15:10:00|5791.1|5785.1|5791.1|5785.1|5791.4|5785.4|5788.9|5782.9|13
1642173010000|2022-01-14 15:10:10|5790.9|5784.9|5791.4|5785.4|5791.9|5785.9|5790.9|5784.9|16
1642173020000|2022-01-14 15:10:20|||||||||1
1642173030000|2022-01-14 15:10:30|5790.9|5784.9|5789.9|5783.9|5791.4|5785.4|5789.9|5783.9|19
1642173040000|2022-01-14 15:10:40|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|1
1642173050000|2022-01-14 15:10:50|5791.5|5785.5|5791.4|5785.4|5791.9|5785.9|5790.9|5784.9|15
1642173060000|2022-01-14 15:11:00|5790.9|5784.9|5791.4|5785.4|5791.4|5785.4|5790.9|5784.9|5
1642173070000|2022-01-14 15:11:10|5792.4|5786.4|5793.4|5787.4|5793.4|5787.4|5792.4|5786.4|12
1642173080000|2022-01-14 15:11:20|5793.8|5787.8|5793.4|5787.4|5793.9|5787.9|5792.9|5786.9|13
1642173090000|2022-01-14 15:11:30|5792.4|5786.4|5791.4|5785.4|5792.4|5786.4|5791.4|5785.4|6
1642173100000|2022-01-14 15:11:40|5790.7|5784.7|5791.4|5785.4|5791.4|5785.4|5790.4|5784.4|1
1642173110000|2022-01-14 15:11:50|5790.4|5784.4|5789.1|5783.1|5790.4|5784.4|5789.1|5783.1|4
1642173120000|2022-01-14 15:12:00|5788.4|5782.4|5788.9|5782.9|5788.9|5782.9|5787.4|5781.4|12
1642173130000|2022-01-14 15:12:10|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|5789.4|5783.4|1
1642173140000|2022-01-14 15:12:20|5789.1|5783.1|5788.4|5782.4|5789.1|5783.1|5788.4|5782.4|7
1642173150000|2022-01-14 15:12:30|5787.8|5781.8|5787.4|5781.4|5787.8|5781.8|5787.4|5781.4|2
1642173160000|2022-01-14 15:12:40|5789.2|5783.2|5790.4|5784.4|5790.9|5784.9|5789.2|5783.2|16
1642173170000|2022-01-14 15:12:50|5790.7|5784.7|5791.1|5785.1|5791.4|5785.4|5790.7|5784.7|5
1642173180000|2022-01-14 15:13:00|5791.4|5785.4|5790.1|5784.1|5791.4|5785.4|5790.1|5784.1|2
1642173190000|2022-01-14 15:13:10|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|5789.7|5783.7|4
1642173200000|2022-01-14 15:13:20|5790.1|5784.1|5791.4|5785.4|5791.4|5785.4|5790.1|5784.1|5
1642173210000|2022-01-14 15:13:30|5790.9|5784.9|5790.4|5784.4|5790.9|5784.9|5790.4|5784.4|5
1642173220000|2022-01-14 15:13:40|5790.1|5784.1|5789.6|5783.6|5790.8|5784.8|5789.6|5783.6|5
1642173240000|2022-01-14 15:14:00|5789.2|5783.2|5789.6|5783.6|5789.6|5783.6|5789.1|5783.1|6
1642173250000|2022-01-14 15:14:10|5789.9|5783.9|5790.4|5784.4|5790.4|5784.4|5789.9|5783.9|1
1642173270000|2022-01-14 15:14:30|5789.9|5783.9|5789.6|5783.6|5789.9|5783.9|5789.6|5783.6|1
1642173280000|2022-01-14 15:14:40|5789.9|5783.9|5789.6|5783.6|5789.9|5783.9|5789.6|5783.6|2
1642173290000|2022-01-14 15:14:50|5789.1|5783.1|5789.9|5783.9|5789.9|5783.9|5789.1|5783.1|4
1642173300000|2022-01-14 15:15:00|5790.6|5784.6|5789.9|5783.9|5790.9|5784.9|5789.9|5783.9|6
1642173310000|2022-01-14 15:15:10|5789.6|5783.6|5790.6|5784.6|5790.9|5784.9|5789.6|5783.6|7
1642173320000|2022-01-14 15:15:20|5790.9|5784.9|5791.7|5785.7|5791.7|5785.7|5790.6|5784.6|2
1642173330000|2022-01-14 15:15:30|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1642173340000|2022-01-14 15:15:40|5791.9|5785.9|5791.6|5785.6|5791.9|5785.9|5791.6|5785.6|1
1642173350000|2022-01-14 15:15:50|||||||||1
1642173360000|2022-01-14 15:16:00|5791.9|5785.9|5792.1|5786.1|5792.9|5786.9|5791.9|5785.9|13
1642173370000|2022-01-14 15:16:10|5792.9|5786.9|5792.6|5786.6|5792.9|5786.9|5792.6|5786.6|3
1642173380000|2022-01-14 15:16:20|5792.9|5786.9|5793.4|5787.4|5793.4|5787.4|5792.6|5786.6|5
1642173390000|2022-01-14 15:16:30|5792.9|5786.9|5793.4|5787.4|5793.4|5787.4|5792.9|5786.9|2
1642173400000|2022-01-14 15:16:40|5793.6|5787.6|5790.9|5784.9|5793.9|5787.9|5790.9|5784.9|11
1642173410000|2022-01-14 15:16:50|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|1
1642173420000|2022-01-14 15:17:00|5790.9|5784.9|5790.6|5784.6|5790.9|5784.9|5790.6|5784.6|2
1642173430000|2022-01-14 15:17:10|5790.9|5784.9|5790.6|5784.6|5791.1|5785.1|5790.6|5784.6|3
1642173440000|2022-01-14 15:17:20|||||||||1
1642173450000|2022-01-14 15:17:30|5790.1|5784.1|5790.6|5784.6|5790.6|5784.6|5790.1|5784.1|2
1642173460000|2022-01-14 15:17:40|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|5790.4|5784.4|0
1642173470000|2022-01-14 15:17:50|5790.1|5784.1|5790.4|5784.4|5790.4|5784.4|5789.9|5783.9|1
1642173480000|2022-01-14 15:18:00|5790.1|5784.1|5789.9|5783.9|5790.4|5784.4|5789.9|5783.9|2
1642173490000|2022-01-14 15:18:10|5790.1|5784.1|5790.4|5784.4|5790.4|5784.4|5790.1|5784.1|3
1642173500000|2022-01-14 15:18:20|5790.9|5784.9|5790.4|5784.4|5790.9|5784.9|5790.4|5784.4|1
1642173510000|2022-01-14 15:18:30|5789.9|5783.9|5790.4|5784.4|5790.4|5784.4|5789.9|5783.9|1
1642173530000|2022-01-14 15:18:50|5789.9|5783.9|5790.4|5784.4|5790.6|5784.6|5789.9|5783.9|3
1642173540000|2022-01-14 15:19:00|5789.9|5783.9|5791.9|5785.9|5791.9|5785.9|5789.9|5783.9|4
1642173550000|2022-01-14 15:19:10|||||||||1
1642173570000|2022-01-14 15:19:30|5792.1|5786.1|5793.7|5787.7|5793.9|5787.9|5792.1|5786.1|17
1642173580000|2022-01-14 15:19:40|5793.4|5787.4|5791.7|5785.7|5793.4|5787.4|5791.7|5785.7|8
1642173600000|2022-01-14 15:20:00|5791.6|5785.6|5791.7|5785.7|5791.7|5785.7|5791.1|5785.1|4
1642173610000|2022-01-14 15:20:10|5791|5785|5790.7|5784.7|5791|5785|5790.2|5784.2|6
1642173620000|2022-01-14 15:20:20|5790.4|5784.4|5790.7|5784.7|5790.7|5784.7|5790.2|5784.2|1
1642173630000|2022-01-14 15:20:30|5790.6|5784.6|5788.2|5782.2|5790.6|5784.6|5788.2|5782.2|19
1642173640000|2022-01-14 15:20:40|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|5787.7|5781.7|1
1642173660000|2022-01-14 15:21:00|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|5787.1|5781.1|2
1642173670000|2022-01-14 15:21:10|5787.7|5781.7|5787.6|5781.6|5787.7|5781.7|5787.6|5781.6|4
1642173680000|2022-01-14 15:21:20|5787.9|5781.9|5787.6|5781.6|5787.9|5781.9|5787.6|5781.6|1
1642173690000|2022-01-14 15:21:30|||||||||1
1642173700000|2022-01-14 15:21:40|5787.4|5781.4|5785.1|5779.1|5787.4|5781.4|5785.1|5779.1|26
1642173710000|2022-01-14 15:21:50|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|5785.9|5779.9|11
1642173720000|2022-01-14 15:22:00|5785.6|5779.6|5785.9|5779.9|5785.9|5779.9|5785.1|5779.1|8
1642173730000|2022-01-14 15:22:10|5786.4|5780.4|5789.4|5783.4|5789.9|5783.9|5786.1|5780.1|13
1642173740000|2022-01-14 15:22:20|5788.1|5782.1|5788.4|5782.4|5790.9|5784.9|5786.9|5780.9|37
1642173750000|2022-01-14 15:22:30|5788.1|5782.1|5787.9|5781.9|5788.4|5782.4|5787.6|5781.6|9
1642173760000|2022-01-14 15:22:40|5787.8|5781.8|5785.6|5779.6|5787.8|5781.8|5785.6|5779.6|3
1642173770000|2022-01-14 15:22:50|5785.4|5779.4|5779.6|5773.6|5785.4|5779.4|5779.6|5773.6|17
1642173780000|2022-01-14 15:23:00|5780.3|5774.3|5782.9|5776.9|5783.8|5777.8|5779.1|5773.1|23
1642173790000|2022-01-14 15:23:10|5781.9|5775.9|5780.4|5774.4|5781.9|5775.9|5780.4|5774.4|9
1642173800000|2022-01-14 15:23:20|5779.4|5773.4|5777.6|5771.6|5779.8|5773.8|5777.6|5771.6|15
1642173810000|2022-01-14 15:23:30|||||||||2
1642173820000|2022-01-14 15:23:40|||||||||1
1642173830000|2022-01-14 15:23:50|5778.6|5772.6|5777.4|5771.4|5778.6|5772.6|5777.4|5771.4|16
1642173840000|2022-01-14 15:24:00|5777.8|5771.8|5779.4|5773.4|5779.9|5773.9|5777.8|5771.8|11
1642173850000|2022-01-14 15:24:10|5779.3|5773.3|5779.4|5773.4|5779.9|5773.9|5778.9|5772.9|3
1642173860000|2022-01-14 15:24:20|5779.9|5773.9|5779.4|5773.4|5779.9|5773.9|5779.4|5773.4|1
1642173880000|2022-01-14 15:24:40|5782.4|5776.4|5782.4|5776.4|5782.9|5776.9|5782.4|5776.4|16
1642173890000|2022-01-14 15:24:50|5783.3|5777.3|5783.4|5777.4|5783.8|5777.8|5783.3|5777.3|5
1642173900000|2022-01-14 15:25:00|5783.1|5777.1|5782.9|5776.9|5783.1|5777.1|5781.9|5775.9|6
1642173910000|2022-01-14 15:25:10|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|5782.4|5776.4|4
1642173920000|2022-01-14 15:25:20|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|6
1642173930000|2022-01-14 15:25:30|5781.4|5775.4|5782.6|5776.6|5782.8|5776.8|5781.4|5775.4|1
1642173940000|2022-01-14 15:25:40|5782.4|5776.4|5781.4|5775.4|5782.4|5776.4|5781.4|5775.4|7
1642173950000|2022-01-14 15:25:50|5781.8|5775.8|5781.4|5775.4|5781.8|5775.8|5781.4|5775.4|0
1642173960000|2022-01-14 15:26:00|5781.1|5775.1|5782.4|5776.4|5782.4|5776.4|5781.1|5775.1|5
1642173970000|2022-01-14 15:26:10|5782.9|5776.9|5781.9|5775.9|5782.9|5776.9|5781.9|5775.9|3
1642173980000|2022-01-14 15:26:20|5781.8|5775.8|5781.9|5775.9|5782.3|5776.3|5781.4|5775.4|9
1642173990000|2022-01-14 15:26:30|5782.1|5776.1|5782.4|5776.4|5782.4|5776.4|5782.1|5776.1|2
1642174010000|2022-01-14 15:26:50|5781.9|5775.9|5783.3|5777.3|5783.3|5777.3|5781.9|5775.9|18
1642174020000|2022-01-14 15:27:00|5784.4|5778.4|5787.3|5781.3|5787.3|5781.3|5784.3|5778.3|12
1642174040000|2022-01-14 15:27:20|5787.8|5781.8|5787.3|5781.3|5787.9|5781.9|5787.3|5781.3|5
1642174050000|2022-01-14 15:27:30|5786.9|5780.9|5786.8|5780.8|5786.9|5780.9|5786.8|5780.8|1
1642174060000|2022-01-14 15:27:40|5787.3|5781.3|5787.3|5781.3|5787.9|5781.9|5787.3|5781.3|5
1642174070000|2022-01-14 15:27:50|5787.4|5781.4|5787.3|5781.3|5787.4|5781.4|5786.9|5780.9|10
1642174080000|2022-01-14 15:28:00|5788.3|5782.3|5789.3|5783.3|5789.3|5783.3|5787.9|5781.9|19
1642174100000|2022-01-14 15:28:20|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|0
1642174110000|2022-01-14 15:28:30|5788.4|5782.4|5787.4|5781.4|5788.4|5782.4|5787.4|5781.4|1
1642174130000|2022-01-14 15:28:50|||||||||1
1642174140000|2022-01-14 15:29:00|5786.9|5780.9|5787.4|5781.4|5787.6|5781.6|5786.9|5780.9|6
1642174160000|2022-01-14 15:29:20|5787.8|5781.8|5786.9|5780.9|5787.9|5781.9|5786.8|5780.8|1
1642174170000|2022-01-14 15:29:30|||||||||2
1642174180000|2022-01-14 15:29:40|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|5787.4|5781.4|2
1642174190000|2022-01-14 15:29:50|||||||||1
1642174200000|2022-01-14 15:30:00|5786.9|5780.9|5786.9|5780.9|5789.3|5783.3|5786.9|5780.9|16
1642174210000|2022-01-14 15:30:10|5787.4|5781.4|5787.9|5781.9|5788.4|5782.4|5787.4|5781.4|11
1642174220000|2022-01-14 15:30:20|5787.4|5781.4|5788.4|5782.4|5788.4|5782.4|5787.1|5781.1|7
1642174230000|2022-01-14 15:30:30|5788.1|5782.1|5788.6|5782.6|5789.3|5783.3|5787.9|5781.9|11
1642174240000|2022-01-14 15:30:40|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|5788.4|5782.4|1
1642174250000|2022-01-14 15:30:50|||||||||9
1642174260000|2022-01-14 15:31:00|5789.3|5783.3|5790.4|5784.4|5790.4|5784.4|5789.3|5783.3|12
1642174270000|2022-01-14 15:31:10|5789.9|5783.9|5789.4|5783.4|5789.9|5783.9|5789.4|5783.4|1
1642174290000|2022-01-14 15:31:30|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|5789.4|5783.4|1
1642174300000|2022-01-14 15:31:40|5789.8|5783.8|5789.4|5783.4|5789.8|5783.8|5789.4|5783.4|8
1642174310000|2022-01-14 15:31:50|5789.1|5783.1|5788.9|5782.9|5789.1|5783.1|5788.9|5782.9|2
1642174320000|2022-01-14 15:32:00|5789.1|5783.1|5790.4|5784.4|5790.4|5784.4|5788.9|5782.9|14
1642174330000|2022-01-14 15:32:10|5790.9|5784.9|5791.3|5785.3|5791.8|5785.8|5790.9|5784.9|2
1642174340000|2022-01-14 15:32:20|5791.8|5785.8|5790.6|5784.6|5792.8|5786.8|5790.6|5784.6|14
1642174350000|2022-01-14 15:32:30|5790.4|5784.4|5790.4|5784.4|5791.4|5785.4|5790.4|5784.4|4
1642174360000|2022-01-14 15:32:40|5790.9|5784.9|5791.4|5785.4|5791.4|5785.4|5790.4|5784.4|0
1642174370000|2022-01-14 15:32:50|5791.1|5785.1|5790.4|5784.4|5791.1|5785.1|5789.9|5783.9|5
1642174380000|2022-01-14 15:33:00|5790.8|5784.8|5790.4|5784.4|5790.9|5784.9|5789.9|5783.9|3
1642174390000|2022-01-14 15:33:10|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|5789.9|5783.9|0
1642174400000|2022-01-14 15:33:20|5790.3|5784.3|5790.4|5784.4|5790.4|5784.4|5789.9|5783.9|9
1642174410000|2022-01-14 15:33:30|5790.1|5784.1|5791.6|5785.6|5791.6|5785.6|5790.1|5784.1|9
1642174420000|2022-01-14 15:33:40|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|5792.1|5786.1|3
1642174430000|2022-01-14 15:33:50|5791.6|5785.6|5792.6|5786.6|5792.6|5786.6|5791.6|5785.6|3
1642174440000|2022-01-14 15:34:00|5793.1|5787.1|5794.1|5788.1|5795.5|5789.5|5793.1|5787.1|36
1642174450000|2022-01-14 15:34:10|5793.6|5787.6|5794.6|5788.6|5794.6|5788.6|5793.6|5787.6|7
1642174460000|2022-01-14 15:34:20|5795|5789|5795.6|5789.6|5795.6|5789.6|5795|5789|7
1642174480000|2022-01-14 15:34:40|||||||||38
1642174490000|2022-01-14 15:34:50|||||||||11
1642174500000|2022-01-14 15:35:00|5795.5|5789.5|5796.7|5790.7|5797.2|5791.2|5795.5|5789.5|99
1642174510000|2022-01-14 15:35:10|5796.3|5790.3|5796.7|5790.7|5796.7|5790.7|5796.3|5790.3|2
1642174520000|2022-01-14 15:35:20|5795.8|5789.8|5795.3|5789.3|5795.8|5789.8|5795.3|5789.3|19
1642174530000|2022-01-14 15:35:30|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|5793.8|5787.8|11
1642174540000|2022-01-14 15:35:40|5793.4|5787.4|5793.8|5787.8|5793.8|5787.8|5793.4|5787.4|10
1642174550000|2022-01-14 15:35:50|||||||||9
1642174560000|2022-01-14 15:36:00|5794.6|5788.6|5795|5789|5795|5789|5793.8|5787.8|9
1642174570000|2022-01-14 15:36:10|5795.6|5789.6|5795.3|5789.3|5795.6|5789.6|5795.3|5789.3|4
1642174590000|2022-01-14 15:36:30|5795.6|5789.6|5795.6|5789.6|5796|5790|5795.6|5789.6|11
1642174600000|2022-01-14 15:36:40|5794.8|5788.8|5795.1|5789.1|5795.1|5789.1|5794.8|5788.8|4
1642174610000|2022-01-14 15:36:50|5795.5|5789.5|5795.3|5789.3|5795.5|5789.5|5795.3|5789.3|1
1642174620000|2022-01-14 15:37:00|5795.6|5789.6|5797|5791|5800.5|5794.5|5795.3|5789.3|126
1642174630000|2022-01-14 15:37:10|5796.6|5790.6|5796.8|5790.8|5798|5792|5796.6|5790.6|10
1642174640000|2022-01-14 15:37:20|5798.2|5792.2|5797.1|5791.1|5799.6|5793.6|5796.8|5790.8|47
1642174650000|2022-01-14 15:37:30|5795.5|5789.5|5794|5788|5795.6|5789.6|5794|5788|2
1642174660000|2022-01-14 15:37:40|5794.1|5788.1|5792.1|5786.1|5794.3|5788.3|5792.1|5786.1|7
1642174680000|2022-01-14 15:38:00|5792.5|5786.5|5789.8|5783.8|5792.6|5786.6|5789.8|5783.8|8
1642174690000|2022-01-14 15:38:10|5789.3|5783.3|5787.1|5781.1|5789.3|5783.3|5786.9|5780.9|6
1642174700000|2022-01-14 15:38:20|||||||||1
1642174710000|2022-01-14 15:38:30|||||||||1
1642174720000|2022-01-14 15:38:40|5787.6|5781.6|5789.1|5783.1|5789.6|5783.6|5787.6|5781.6|3
1642174730000|2022-01-14 15:38:50|5790.1|5784.1|5789.3|5783.3|5790.1|5784.1|5789.3|5783.3|4
1642174740000|2022-01-14 15:39:00|5790.1|5784.1|5791.1|5785.1|5791.1|5785.1|5790.1|5784.1|5
1642174750000|2022-01-14 15:39:10|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1642174760000|2022-01-14 15:39:20|5791.3|5785.3|5790.1|5784.1|5791.3|5785.3|5790.1|5784.1|4
1642174770000|2022-01-14 15:39:30|5790.5|5784.5|5790.6|5784.6|5790.6|5784.6|5790.5|5784.5|0
1642174780000|2022-01-14 15:39:40|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.1|5785.1|6
1642174790000|2022-01-14 15:39:50|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|10
1642174800000|2022-01-14 15:40:00|5791.6|5785.6|5792.1|5786.1|5792.6|5786.6|5791.1|5785.1|6
1642174810000|2022-01-14 15:40:10|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1642174820000|2022-01-14 15:40:20|5790.3|5784.3|5790.1|5784.1|5790.3|5784.3|5789.6|5783.6|3
1642174840000|2022-01-14 15:40:40|5789.6|5783.6|5788.1|5782.1|5789.6|5783.6|5788.1|5782.1|3
1642174860000|2022-01-14 15:41:00|5788.5|5782.5|5788.6|5782.6|5788.6|5782.6|5788.1|5782.1|3
1642174880000|2022-01-14 15:41:20|5789.3|5783.3|5790.6|5784.6|5790.6|5784.6|5789.3|5783.3|20
1642174890000|2022-01-14 15:41:30|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|7
1642174900000|2022-01-14 15:41:40|||||||||1
1642174920000|2022-01-14 15:42:00|5789.6|5783.6|5791.6|5785.6|5792.5|5786.5|5789.6|5783.6|16
1642174930000|2022-01-14 15:42:10|5790.3|5784.3|5790.1|5784.1|5790.3|5784.3|5790.1|5784.1|2
1642174940000|2022-01-14 15:42:20|5789.6|5783.6|5789.1|5783.1|5789.6|5783.6|5789.1|5783.1|3
1642174950000|2022-01-14 15:42:30|5789.5|5783.5|5789.6|5783.6|5789.6|5783.6|5789.1|5783.1|2
1642174960000|2022-01-14 15:42:40|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5
1642174970000|2022-01-14 15:42:50|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|3
1642174980000|2022-01-14 15:43:00|5789.3|5783.3|5788.6|5782.6|5789.3|5783.3|5788.1|5782.1|22
1642175000000|2022-01-14 15:43:20|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|4
1642175010000|2022-01-14 15:43:30|5789.3|5783.3|5788.1|5782.1|5789.3|5783.3|5788.1|5782.1|13
1642175030000|2022-01-14 15:43:50|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5787.1|5781.1|2
1642175040000|2022-01-14 15:44:00|5788.1|5782.1|5788.1|5782.1|5788.6|5782.6|5788.1|5782.1|4
1642175050000|2022-01-14 15:44:10|5788.6|5782.6|5788.1|5782.1|5789.6|5783.6|5788.1|5782.1|8
1642175060000|2022-01-14 15:44:20|5788.5|5782.5|5788.1|5782.1|5788.6|5782.6|5788.1|5782.1|4
1642175070000|2022-01-14 15:44:30|5788|5782|5788.1|5782.1|5788.1|5782.1|5787.6|5781.6|1
1642175090000|2022-01-14 15:44:50|5788.5|5782.5|5788.6|5782.6|5788.6|5782.6|5788.5|5782.5|0
1642175100000|2022-01-14 15:45:00|5789.1|5783.1|5790.6|5784.6|5790.6|5784.6|5789.1|5783.1|12
1642175110000|2022-01-14 15:45:10|5791.1|5785.1|5791.1|5785.1|5793|5787|5791.1|5785.1|17
1642175120000|2022-01-14 15:45:20|5790.3|5784.3|5789.6|5783.6|5790.3|5784.3|5789.6|5783.6|20
1642175130000|2022-01-14 15:45:30|5790|5784|5788.6|5782.6|5790|5784|5788.6|5782.6|3
1642175140000|2022-01-14 15:45:40|5788.1|5782.1|5789.1|5783.1|5789.1|5783.1|5787.3|5781.3|20
1642175160000|2022-01-14 15:46:00|5789.3|5783.3|5789.1|5783.1|5789.3|5783.3|5788.6|5782.6|2
1642175170000|2022-01-14 15:46:10|5789.6|5783.6|5788.6|5782.6|5789.6|5783.6|5788.6|5782.6|2
1642175180000|2022-01-14 15:46:20|5788.1|5782.1|5788.3|5782.3|5789.1|5783.1|5788.1|5782.1|13
1642175190000|2022-01-14 15:46:30|5788.6|5782.6|5789.1|5783.1|5789.1|5783.1|5788.6|5782.6|5
1642175200000|2022-01-14 15:46:40|5789.5|5783.5|5789.1|5783.1|5789.6|5783.6|5789.1|5783.1|3
1642175220000|2022-01-14 15:47:00|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|1
1642175230000|2022-01-14 15:47:10|5788.6|5782.6|5789.1|5783.1|5789.1|5783.1|5788.1|5782.1|1
1642175240000|2022-01-14 15:47:20|5788.8|5782.8|5789.1|5783.1|5789.1|5783.1|5788.8|5782.8|3
1642175250000|2022-01-14 15:47:30|5789.5|5783.5|5789.1|5783.1|5789.5|5783.5|5788.6|5782.6|4
1642175260000|2022-01-14 15:47:40|5789.5|5783.5|5788.6|5782.6|5789.6|5783.6|5788.6|5782.6|7
1642175270000|2022-01-14 15:47:50|5789|5783|5789|5783|5789|5783|5788.6|5782.6|4
1642175280000|2022-01-14 15:48:00|5788.6|5782.6|5789|5783|5789|5783|5788.6|5782.6|1
1642175290000|2022-01-14 15:48:10|5789.4|5783.4|5791|5785|5791.1|5785.1|5789.4|5783.4|18
1642175300000|2022-01-14 15:48:20|5790.5|5784.5|5791.3|5785.3|5791.3|5785.3|5790.5|5784.5|5
1642175310000|2022-01-14 15:48:30|5791.5|5785.5|5791.1|5785.1|5791.5|5785.5|5790.1|5784.1|12
1642175320000|2022-01-14 15:48:40|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|6
1642175330000|2022-01-14 15:48:50|||||||||1
1642175340000|2022-01-14 15:49:00|5790.6|5784.6|5791.6|5785.6|5791.6|5785.6|5790.6|5784.6|7
1642175350000|2022-01-14 15:49:10|5792|5786|5790.1|5784.1|5792.5|5786.5|5790.1|5784.1|7
1642175360000|2022-01-14 15:49:20|5790.6|5784.6|5790.3|5784.3|5791.1|5785.1|5790.1|5784.1|5
1642175370000|2022-01-14 15:49:30|5790.1|5784.1|5791.1|5785.1|5791.1|5785.1|5790.1|5784.1|7
1642175380000|2022-01-14 15:49:40|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|23
1642175390000|2022-01-14 15:49:50|5791.5|5785.5|5790.6|5784.6|5791.5|5785.5|5790.6|5784.6|8
1642175400000|2022-01-14 15:50:00|5791|5785|5791.1|5785.1|5791.6|5785.6|5790.6|5784.6|9
1642175410000|2022-01-14 15:50:10|5790.6|5784.6|5791.1|5785.1|5791.6|5785.6|5790.6|5784.6|5
1642175420000|2022-01-14 15:50:20|5792|5786|5792|5786|5792.5|5786.5|5791.6|5785.6|3
1642175430000|2022-01-14 15:50:30|5790.8|5784.8|5790.6|5784.6|5791.1|5785.1|5790.6|5784.6|7
1642175440000|2022-01-14 15:50:40|5791|5785|5791.1|5785.1|5791.1|5785.1|5791|5785|0
1642175450000|2022-01-14 15:50:50|5791.5|5785.5|5791.1|5785.1|5791.5|5785.5|5791.1|5785.1|1
1642175460000|2022-01-14 15:51:00|||||||||1
1642175480000|2022-01-14 15:51:20|5790.6|5784.6|5788.6|5782.6|5790.6|5784.6|5788.1|5782.1|21
1642175490000|2022-01-14 15:51:30|5789.1|5783.1|5789.6|5783.6|5789.6|5783.6|5789.1|5783.1|24
1642175500000|2022-01-14 15:51:40|5789.5|5783.5|5788.1|5782.1|5789.5|5783.5|5787.1|5781.1|10
1642175510000|2022-01-14 15:51:50|5787.6|5781.6|5788.5|5782.5|5788.5|5782.5|5787.6|5781.6|1
1642175520000|2022-01-14 15:52:00|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5787.6|5781.6|10
1642175530000|2022-01-14 15:52:10|5788.3|5782.3|5788.1|5782.1|5788.3|5782.3|5787.6|5781.6|12
1642175540000|2022-01-14 15:52:20|5787.6|5781.6|5789.6|5783.6|5790|5784|5787.6|5781.6|2
1642175550000|2022-01-14 15:52:30|5790|5784|5790.5|5784.5|5790.5|5784.5|5790|5784|0
1642175560000|2022-01-14 15:52:40|5790|5784|5790|5784|5790|5784|5790|5784|3
1642175570000|2022-01-14 15:52:50|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|2
1642175580000|2022-01-14 15:53:00|5789.3|5783.3|5789.3|5783.3|5789.6|5783.6|5789.1|5783.1|6
1642175590000|2022-01-14 15:53:10|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|0
1642175600000|2022-01-14 15:53:20|5788.6|5782.6|5789.1|5783.1|5789.1|5783.1|5788.6|5782.6|1
1642175610000|2022-01-14 15:53:30|5789.5|5783.5|5788.6|5782.6|5789.6|5783.6|5788.6|5782.6|1
1642175620000|2022-01-14 15:53:40|5788.5|5782.5|5788.1|5782.1|5788.5|5782.5|5788.1|5782.1|2
1642175630000|2022-01-14 15:53:50|5790.6|5784.6|5791.1|5785.1|5791.6|5785.6|5790.6|5784.6|11
1642175640000|2022-01-14 15:54:00|5790.8|5784.8|5791.1|5785.1|5791.1|5785.1|5790.6|5784.6|3
1642175650000|2022-01-14 15:54:10|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|3
1642175660000|2022-01-14 15:54:20|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|2
1642175670000|2022-01-14 15:54:30|5790.6|5784.6|5790.1|5784.1|5790.6|5784.6|5789.8|5783.8|12
1642175680000|2022-01-14 15:54:40|||||||||5
1642175690000|2022-01-14 15:54:50|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5789.6|5783.6|5
1642175700000|2022-01-14 15:55:00|5789.1|5783.1|5788.6|5782.6|5789.1|5783.1|5788.1|5782.1|14
1642175710000|2022-01-14 15:55:10|5788.3|5782.3|5788.1|5782.1|5788.3|5782.3|5787.6|5781.6|2
1642175720000|2022-01-14 15:55:20|5787.6|5781.6|5788.1|5782.1|5788.1|5782.1|5787.1|5781.1|15
1642175730000|2022-01-14 15:55:30|5789.1|5783.1|5789.1|5783.1|5789.1|5783.1|5788.8|5782.8|3
1642175740000|2022-01-14 15:55:40|5788.8|5782.8|5789.1|5783.1|5789.1|5783.1|5788.1|5782.1|4
1642175760000|2022-01-14 15:56:00|5788.6|5782.6|5789.1|5783.1|5789.1|5783.1|5788.6|5782.6|5
1642175780000|2022-01-14 15:56:20|5789.5|5783.5|5791.6|5785.6|5791.6|5785.6|5789.5|5783.5|15
1642175790000|2022-01-14 15:56:30|||||||||13
1642175800000|2022-01-14 15:56:40|5791.1|5785.1|5790.6|5784.6|5791.3|5785.3|5790.6|5784.6|5
1642175810000|2022-01-14 15:56:50|||||||||1
1642175820000|2022-01-14 15:57:00|5789.6|5783.6|5789.6|5783.6|5790.1|5784.1|5789.6|5783.6|5
1642175830000|2022-01-14 15:57:10|5789.1|5783.1|5790.6|5784.6|5790.6|5784.6|5789.1|5783.1|5
1642175840000|2022-01-14 15:57:20|5791|5785|5791.1|5785.1|5791.1|5785.1|5790.6|5784.6|54
1642175850000|2022-01-14 15:57:30|5790.8|5784.8|5790.1|5784.1|5790.8|5784.8|5790.1|5784.1|3
1642175860000|2022-01-14 15:57:40|||||||||1
1642175870000|2022-01-14 15:57:50|5789.3|5783.3|5789.1|5783.1|5789.6|5783.6|5789.1|5783.1|4
1642175880000|2022-01-14 15:58:00|5788.3|5782.3|5788.3|5782.3|5788.6|5782.6|5788.3|5782.3|3
1642175900000|2022-01-14 15:58:20|5788.6|5782.6|5789.6|5783.6|5789.6|5783.6|5788.6|5782.6|5
1642175920000|2022-01-14 15:58:40|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|5788.3|5782.3|9
1642175940000|2022-01-14 15:59:00|5788.6|5782.6|5789.1|5783.1|5789.1|5783.1|5788.6|5782.6|9
1642175950000|2022-01-14 15:59:10|5789.6|5783.6|5790.1|5784.1|5790.1|5784.1|5789.6|5783.6|2
1642175960000|2022-01-14 15:59:20|5789.8|5783.8|5791|5785|5791|5785|5789.6|5783.6|3
1642175970000|2022-01-14 15:59:30|5790.6|5784.6|5790.1|5784.1|5790.6|5784.6|5790.1|5784.1|1
1642175980000|2022-01-14 15:59:40|5790.6|5784.6|5789.6|5783.6|5790.6|5784.6|5789.6|5783.6|1
1642175990000|2022-01-14 15:59:50|||||||||1
1642176000000|2022-01-14 16:00:00|5790.1|5784.1|5789.1|5783.1|5790.6|5784.6|5789.1|5783.1|12
1642176010000|2022-01-14 16:00:10|5788.8|5782.8|5789.1|5783.1|5789.1|5783.1|5788.6|5782.6|0
1642176020000|2022-01-14 16:00:20|||||||||3
1642176030000|2022-01-14 16:00:30|5788.3|5782.3|5787.1|5781.1|5788.3|5782.3|5787.1|5781.1|11
1642176040000|2022-01-14 16:00:40|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5
1642176050000|2022-01-14 16:00:50|||||||||21
1642176060000|2022-01-14 16:01:00|||||||||8
1642176080000|2022-01-14 16:01:20|5787|5781|5787.6|5781.6|5787.6|5781.6|5787|5781|13
1642176090000|2022-01-14 16:01:30|5787.1|5781.1|5787.6|5781.6|5787.6|5781.6|5787.1|5781.1|6
1642176100000|2022-01-14 16:01:40|5787.3|5781.3|5786.6|5780.6|5787.3|5781.3|5786.6|5780.6|5
1642176110000|2022-01-14 16:01:50|||||||||1
1642176120000|2022-01-14 16:02:00|5786.5|5780.5|5786.6|5780.6|5787.3|5781.3|5786.5|5780.5|37
1642176130000|2022-01-14 16:02:10|5787.6|5781.6|5787.1|5781.1|5787.6|5781.6|5787.1|5781.1|11
1642176150000|2022-01-14 16:02:30|5787|5781|5787|5781|5787.1|5781.1|5787|5781|2
1642176160000|2022-01-14 16:02:40|||||||||1
1642176170000|2022-01-14 16:02:50|5786.6|5780.6|5785.1|5779.1|5786.6|5780.6|5782.6|5776.6|38
1642176180000|2022-01-14 16:03:00|5786.1|5780.1|5785.1|5779.1|5786.5|5780.5|5785.1|5779.1|13
1642176190000|2022-01-14 16:03:10|5785.6|5779.6|5785|5779|5785.6|5779.6|5785|5779|5
1642176200000|2022-01-14 16:03:20|5785.1|5779.1|5784.5|5778.5|5785.6|5779.6|5784.5|5778.5|8
1642176210000|2022-01-14 16:03:30|5785|5779|5783.1|5777.1|5785|5779|5783.1|5777.1|13
1642176220000|2022-01-14 16:03:40|5783.5|5777.5|5782.6|5776.6|5783.6|5777.6|5782.6|5776.6|5
1642176230000|2022-01-14 16:03:50|5782.1|5776.1|5783.6|5777.6|5783.6|5777.6|5782.1|5776.1|7
1642176240000|2022-01-14 16:04:00|5783.3|5777.3|5782.1|5776.1|5783.3|5777.3|5782.1|5776.1|4
1642176250000|2022-01-14 16:04:10|5782.5|5776.5|5782.1|5776.1|5782.5|5776.5|5782.1|5776.1|3
1642176260000|2022-01-14 16:04:20|5782.6|5776.6|5787.1|5781.1|5787.8|5781.8|5782.1|5776.1|45
1642176270000|2022-01-14 16:04:30|5786.6|5780.6|5793|5787|5793|5787|5786.6|5780.6|32
1642176280000|2022-01-14 16:04:40|5792.6|5786.6|5791|5785|5792.6|5786.6|5791|5785|18
1642176290000|2022-01-14 16:04:50|5791.1|5785.1|5791|5785|5791.1|5785.1|5791|5785|13
1642176300000|2022-01-14 16:05:00|5790.6|5784.6|5790|5784|5790.6|5784.6|5789.1|5783.1|8
1642176320000|2022-01-14 16:05:20|5790.4|5784.4|5789.6|5783.6|5790.4|5784.4|5789.6|5783.6|6
1642176330000|2022-01-14 16:05:30|5790|5784|5790.1|5784.1|5790.1|5784.1|5790|5784|5
1642176340000|2022-01-14 16:05:40|5791.2|5785.2|5791.6|5785.6|5791.6|5785.6|5791.1|5785.1|4
1642176350000|2022-01-14 16:05:50|||||||||4
1642176360000|2022-01-14 16:06:00|5790.1|5784.1|5792|5786|5792|5786|5790.1|5784.1|5
1642176370000|2022-01-14 16:06:10|5791.6|5785.6|5793.1|5787.1|5793.1|5787.1|5791.6|5785.6|3
1642176400000|2022-01-14 16:06:40|5794.2|5788.2|5795|5789|5795.5|5789.5|5794.2|5788.2|19
1642176410000|2022-01-14 16:06:50|5797.5|5791.5|5798|5792|5798.5|5792.5|5797|5791|34
1642176420000|2022-01-14 16:07:00|5798.5|5792.5|5800|5794|5800.5|5794.5|5796.1|5790.1|25
1642176430000|2022-01-14 16:07:10|5799.6|5793.6|5799.1|5793.1|5800|5794|5799|5793|14
1642176450000|2022-01-14 16:07:30|5798.8|5792.8|5798.2|5792.2|5798.8|5792.8|5798.2|5792.2|2
1642176460000|2022-01-14 16:07:40|||||||||6
1642176470000|2022-01-14 16:07:50|5798|5792|5798.2|5792.2|5798.2|5792.2|5798|5792|0
1642176480000|2022-01-14 16:08:00|5798.5|5792.5|5799|5793|5799|5793|5797.7|5791.7|9
1642176490000|2022-01-14 16:08:10|5799.2|5793.2|5799.2|5793.2|5799.2|5793.2|5799|5793|1
1642176500000|2022-01-14 16:08:20|5800.5|5794.5|5800.7|5794.7|5801|5795|5800.5|5794.5|40
1642176510000|2022-01-14 16:08:30|5801|5795|5800.7|5794.7|5801|5795|5800.7|5794.7|13
1642176520000|2022-01-14 16:08:40|5801|5795|5801.7|5795.7|5802|5796|5800.7|5794.7|15
1642176530000|2022-01-14 16:08:50|5802.5|5796.5|5803.7|5797.7|5804|5798|5802.5|5796.5|11
1642176540000|2022-01-14 16:09:00|5804|5798|5804.2|5798.2|5804.5|5798.5|5803.2|5797.2|27
1642176550000|2022-01-14 16:09:10|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|13
1642176560000|2022-01-14 16:09:20|5803.4|5797.4|5801.9|5795.9|5803.4|5797.4|5801.5|5795.5|10
1642176570000|2022-01-14 16:09:30|5802.2|5796.2|5802.4|5796.4|5802.4|5796.4|5801.7|5795.7|19
1642176580000|2022-01-14 16:09:40|5803.4|5797.4|5804.9|5798.9|5804.9|5798.9|5803.4|5797.4|27
1642176590000|2022-01-14 16:09:50|||||||||2
1642176600000|2022-01-14 16:10:00|5803.9|5797.9|5804.9|5798.9|5804.9|5798.9|5803.9|5797.9|6
1642176610000|2022-01-14 16:10:10|5804.5|5798.5|5804.9|5798.9|5804.9|5798.9|5804.4|5798.4|8
1642176620000|2022-01-14 16:10:20|5804.4|5798.4|5803.4|5797.4|5804.4|5798.4|5802.9|5796.9|13
1642176630000|2022-01-14 16:10:30|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|5803.9|5797.9|1
1642176640000|2022-01-14 16:10:40|||||||||1
1642176650000|2022-01-14 16:10:50|5804.4|5798.4|5804.9|5798.9|5805.7|5799.7|5804.4|5798.4|20
1642176660000|2022-01-14 16:11:00|5804.5|5798.5|5806|5800|5806|5800|5804.4|5798.4|11
1642176670000|2022-01-14 16:11:10|5805.9|5799.9|5806.4|5800.4|5806.4|5800.4|5804.9|5798.9|41
1642176680000|2022-01-14 16:11:20|||||||||11
1642176690000|2022-01-14 16:11:30|||||||||2
1642176700000|2022-01-14 16:11:40|5802|5796|5801.9|5795.9|5802|5796|5801.9|5795.9|4
1642176710000|2022-01-14 16:11:50|5802.4|5796.4|5801.9|5795.9|5802.4|5796.4|5801.4|5795.4|10
1642176720000|2022-01-14 16:12:00|5802.4|5796.4|5803.4|5797.4|5803.4|5797.4|5802.4|5796.4|9
1642176730000|2022-01-14 16:12:10|5805.5|5799.5|5806|5800|5806.5|5800.5|5805.5|5799.5|41
1642176740000|2022-01-14 16:12:20|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|5805.9|5799.9|0
1642176750000|2022-01-14 16:12:30|5805.4|5799.4|5804.9|5798.9|5805.4|5799.4|5804.9|5798.9|9
1642176760000|2022-01-14 16:12:40|5804.5|5798.5|5804.9|5798.9|5804.9|5798.9|5804.4|5798.4|5
1642176780000|2022-01-14 16:13:00|5805.4|5799.4|5804.4|5798.4|5805.4|5799.4|5804.4|5798.4|28
1642176790000|2022-01-14 16:13:10|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|5806.4|5800.4|6
1642176800000|2022-01-14 16:13:20|5807.4|5801.4|5808.4|5802.4|5808.4|5802.4|5807.4|5801.4|5
1642176810000|2022-01-14 16:13:30|5808.2|5802.2|5807.9|5801.9|5808.2|5802.2|5807.9|5801.9|5
1642176820000|2022-01-14 16:13:40|5808|5802|5807.4|5801.4|5808.4|5802.4|5806.9|5800.9|16
1642176830000|2022-01-14 16:13:50|5807.9|5801.9|5804.9|5798.9|5807.9|5801.9|5804.9|5798.9|8
1642176840000|2022-01-14 16:14:00|5804.2|5798.2|5803.2|5797.2|5805.5|5799.5|5803.2|5797.2|37
1642176860000|2022-01-14 16:14:20|5803|5797|5802.7|5796.7|5803|5797|5802.7|5796.7|0
1642176870000|2022-01-14 16:14:30|5803|5797|5802.5|5796.5|5803|5797|5802.5|5796.5|1
1642176880000|2022-01-14 16:14:40|5802.2|5796.2|5803.2|5797.2|5803.2|5797.2|5801.7|5795.7|5
1642176890000|2022-01-14 16:14:50|5802.7|5796.7|5803.2|5797.2|5803.2|5797.2|5802.7|5796.7|3
1642176900000|2022-01-14 16:15:00|5803.7|5797.7|5803.5|5797.5|5803.7|5797.7|5803.5|5797.5|2
1642176910000|2022-01-14 16:15:10|5803.7|5797.7|5805.5|5799.5|5805.5|5799.5|5803.7|5797.7|12
1642176920000|2022-01-14 16:15:20|5806.5|5800.5|5806.9|5800.9|5806.9|5800.9|5805.9|5799.9|7
1642176930000|2022-01-14 16:15:30|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.1|5801.1|5
1642176940000|2022-01-14 16:15:40|5807.9|5801.9|5807.4|5801.4|5808.2|5802.2|5807.4|5801.4|11
1642176950000|2022-01-14 16:15:50|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|3
1642176960000|2022-01-14 16:16:00|5808.2|5802.2|5808.4|5802.4|5808.4|5802.4|5808.2|5802.2|1
1642176970000|2022-01-14 16:16:10|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|8
1642176980000|2022-01-14 16:16:20|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|0
1642176990000|2022-01-14 16:16:30|5807.9|5801.9|5807.9|5801.9|5808.4|5802.4|5807.9|5801.9|8
1642177010000|2022-01-14 16:16:50|5807.5|5801.5|5807.4|5801.4|5807.7|5801.7|5807.4|5801.4|4
1642177020000|2022-01-14 16:17:00|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|5807.9|5801.9|2
1642177030000|2022-01-14 16:17:10|5808.2|5802.2|5811.4|5805.4|5811.4|5805.4|5808.2|5802.2|14
1642177040000|2022-01-14 16:17:20|5812.2|5806.2|5812.4|5806.4|5813.2|5807.2|5812.2|5806.2|13
1642177050000|2022-01-14 16:17:30|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.4|5806.4|5
1642177060000|2022-01-14 16:17:40|5813.9|5807.9|5813.7|5807.7|5814.2|5808.2|5813.7|5807.7|4
1642177070000|2022-01-14 16:17:50|5814.1|5808.1|5813.7|5807.7|5814.2|5808.2|5813.7|5807.7|9
1642177080000|2022-01-14 16:18:00|5813.4|5807.4|5811.9|5805.9|5813.4|5807.4|5811.9|5805.9|2
1642177090000|2022-01-14 16:18:10|5812.4|5806.4|5812.1|5806.1|5812.4|5806.4|5811.9|5805.9|87
1642177100000|2022-01-14 16:18:20|5811.7|5805.7|5812.4|5806.4|5812.4|5806.4|5811.6|5805.6|9
1642177110000|2022-01-14 16:18:30|5812.9|5806.9|5813.4|5807.4|5814.1|5808.1|5812.9|5806.9|12
1642177120000|2022-01-14 16:18:40|5813.6|5807.6|5813.1|5807.1|5813.6|5807.6|5812.6|5806.6|3
1642177130000|2022-01-14 16:18:50|5812.9|5806.9|5813.6|5807.6|5813.6|5807.6|5812.9|5806.9|5
1642177140000|2022-01-14 16:19:00|5813.4|5807.4|5813.9|5807.9|5815.1|5809.1|5812.9|5806.9|7
1642177150000|2022-01-14 16:19:10|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|4
1642177160000|2022-01-14 16:19:20|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|1
1642177180000|2022-01-14 16:19:40|5814.4|5808.4|5813.4|5807.4|5815.1|5809.1|5813.4|5807.4|8
1642177190000|2022-01-14 16:19:50|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|1
1642177200000|2022-01-14 16:20:00|5814.1|5808.1|5812.9|5806.9|5814.1|5808.1|5812.9|5806.9|4
1642177210000|2022-01-14 16:20:10|5814.4|5808.4|5813.6|5807.6|5814.9|5808.9|5813.6|5807.6|6
1642177220000|2022-01-14 16:20:20|5813.8|5807.8|5813.4|5807.4|5814.1|5808.1|5813.4|5807.4|3
1642177240000|2022-01-14 16:20:40|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|0
1642177250000|2022-01-14 16:20:50|5813.6|5807.6|5814.1|5808.1|5814.1|5808.1|5813.2|5807.2|1
1642177260000|2022-01-14 16:21:00|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5811.9|5805.9|17
1642177270000|2022-01-14 16:21:10|5811.9|5805.9|5811.9|5805.9|5812.3|5806.3|5811.9|5805.9|2
1642177280000|2022-01-14 16:21:20|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|6
1642177290000|2022-01-14 16:21:30|5811.6|5805.6|5814.4|5808.4|5814.4|5808.4|5811.6|5805.6|19
1642177300000|2022-01-14 16:21:40|5814.1|5808.1|5814.6|5808.6|5814.6|5808.6|5814.1|5808.1|5
1642177320000|2022-01-14 16:22:00|5815.9|5809.9|5819.6|5813.6|5819.6|5813.6|5815.9|5809.9|25
1642177330000|2022-01-14 16:22:10|5819.7|5813.7|5821.6|5815.6|5822.1|5816.1|5819.7|5813.7|9
1642177340000|2022-01-14 16:22:20|5821.4|5815.4|5823.9|5817.9|5824.4|5818.4|5821.4|5815.4|19
1642177350000|2022-01-14 16:22:30|5823.4|5817.4|5822.9|5816.9|5823.4|5817.4|5822.9|5816.9|6
1642177360000|2022-01-14 16:22:40|5823.1|5817.1|5823.1|5817.1|5823.4|5817.4|5822.9|5816.9|1
1642177370000|2022-01-14 16:22:50|5822.1|5816.1|5823.9|5817.9|5824.3|5818.3|5822.1|5816.1|16
1642177380000|2022-01-14 16:23:00|5824.3|5818.3|5823.1|5817.1|5824.3|5818.3|5823.1|5817.1|3
1642177390000|2022-01-14 16:23:10|5822.1|5816.1|5822.6|5816.6|5822.6|5816.6|5822.1|5816.1|7
1642177400000|2022-01-14 16:23:20|5822.2|5816.2|5823.9|5817.9|5823.9|5817.9|5821.6|5815.6|10
1642177410000|2022-01-14 16:23:30|5824.1|5818.1|5822.1|5816.1|5824.4|5818.4|5821.6|5815.6|23
1642177420000|2022-01-14 16:23:40|5822.4|5816.4|5822.9|5816.9|5822.9|5816.9|5822.4|5816.4|3
1642177430000|2022-01-14 16:23:50|5823.4|5817.4|5824.4|5818.4|5824.4|5818.4|5822.9|5816.9|7
1642177440000|2022-01-14 16:24:00|5824.8|5818.8|5835.8|5829.8|5836.1|5830.1|5824.8|5818.8|130
1642177450000|2022-01-14 16:24:10|5836.1|5830.1|5833.3|5827.3|5836.4|5830.4|5833.3|5827.3|41
1642177460000|2022-01-14 16:24:20|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|4
1642177470000|2022-01-14 16:24:30|5832.3|5826.3|5834.6|5828.6|5836.6|5830.6|5832.3|5826.3|118
1642177480000|2022-01-14 16:24:40|5834.8|5828.8|5836.8|5830.8|5836.8|5830.8|5834.3|5828.3|31
1642177490000|2022-01-14 16:24:50|5839.1|5833.1|5835.3|5829.3|5839.1|5833.1|5834.3|5828.3|25
1642177500000|2022-01-14 16:25:00|5834.8|5828.8|5849.1|5843.1|5849.1|5843.1|5834.8|5828.8|36
1642177510000|2022-01-14 16:25:10|5849.6|5843.6|5847.3|5841.3|5850.3|5844.3|5847.3|5841.3|33
1642177520000|2022-01-14 16:25:20|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5847.3|5841.3|27
1642177530000|2022-01-14 16:25:30|5847.8|5841.8|5845.3|5839.3|5848.8|5842.8|5844.8|5838.8|17
1642177540000|2022-01-14 16:25:40|5845.6|5839.6|5840.4|5834.4|5845.8|5839.8|5840.4|5834.4|29
1642177550000|2022-01-14 16:25:50|5840.8|5834.8|5838.3|5832.3|5841.3|5835.3|5838.3|5832.3|12
1642177560000|2022-01-14 16:26:00|5839.1|5833.1|5842.3|5836.3|5842.8|5836.8|5839.1|5833.1|10
1642177570000|2022-01-14 16:26:10|5843.3|5837.3|5842.3|5836.3|5843.3|5837.3|5842.3|5836.3|6
1642177580000|2022-01-14 16:26:20|5841.3|5835.3|5840.3|5834.3|5841.3|5835.3|5840.3|5834.3|3
1642177590000|2022-01-14 16:26:30|5841.3|5835.3|5840.6|5834.6|5844.3|5838.3|5840.6|5834.6|23
1642177600000|2022-01-14 16:26:40|5840.3|5834.3|5842.8|5836.8|5843.3|5837.3|5840.3|5834.3|3
1642177610000|2022-01-14 16:26:50|5843.3|5837.3|5845.4|5839.4|5845.4|5839.4|5842.3|5836.3|11
1642177620000|2022-01-14 16:27:00|5846.3|5840.3|5845.4|5839.4|5847.3|5841.3|5845.4|5839.4|11
1642177630000|2022-01-14 16:27:10|5843.8|5837.8|5844.3|5838.3|5845.2|5839.2|5843.8|5837.8|7
1642177640000|2022-01-14 16:27:20|5845.5|5839.5|5852.8|5846.8|5852.8|5846.8|5845.5|5839.5|7
1642177650000|2022-01-14 16:27:30|5854.8|5848.8|5850.3|5844.3|5854.9|5848.9|5849.9|5843.9|51
1642177660000|2022-01-14 16:27:40|5852.5|5846.5|5856.3|5850.3|5856.3|5850.3|5852.3|5846.3|22
1642177670000|2022-01-14 16:27:50|5856.8|5850.8|5856.4|5850.4|5857.8|5851.8|5855.8|5849.8|14
1642177680000|2022-01-14 16:28:00|5857.4|5851.4|5861.1|5855.1|5861.1|5855.1|5857.4|5851.4|25
1642177690000|2022-01-14 16:28:10|5860.7|5854.7|5860.6|5854.6|5861.4|5855.4|5859.7|5853.7|21
1642177700000|2022-01-14 16:28:20|5859.7|5853.7|5864.6|5858.6|5864.6|5858.6|5859.7|5853.7|23
1642177710000|2022-01-14 16:28:30|5864.7|5858.7|5861.6|5855.6|5865.1|5859.1|5861.6|5855.6|60
1642177720000|2022-01-14 16:28:40|5861.9|5855.9|5863.6|5857.6|5868.6|5862.6|5861.6|5855.6|21
1642177730000|2022-01-14 16:28:50|5863.2|5857.2|5862.6|5856.6|5864.1|5858.1|5862.6|5856.6|13
1642177740000|2022-01-14 16:29:00|5862.1|5856.1|5859.1|5853.1|5862.1|5856.1|5858.6|5852.6|16
1642177750000|2022-01-14 16:29:10|5858.6|5852.6|5865.3|5859.3|5865.3|5859.3|5857.3|5851.1|74
1642177760000|2022-01-14 16:29:20|5865.6|5859.6|5863.1|5857.1|5866.4|5860.4|5859.3|5853.3|47
1642177770000|2022-01-14 16:29:30|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|2
1642177780000|2022-01-14 16:29:40|5861.1|5855.1|5852.9|5846.9|5861.1|5855.1|5852.9|5846.9|20
1642177790000|2022-01-14 16:29:50|5852.4|5846.4|5853.6|5847.6|5855.1|5849.1|5852.4|5846.4|12
1642177800000|2022-01-14 16:30:00|5853.7|5847.7|5858.6|5852.6|5859.4|5853.4|5853.7|5847.7|26
1642177810000|2022-01-14 16:30:10|5858.9|5852.9|5854.4|5848.4|5858.9|5852.9|5854.4|5848.4|10
1642177820000|2022-01-14 16:30:20|5855.9|5849.9|5854.4|5848.4|5855.9|5849.9|5854.4|5848.4|3
1642177830000|2022-01-14 16:30:30|5854.8|5848.8|5856.8|5850.8|5856.8|5850.8|5854.4|5848.4|4
1642177840000|2022-01-14 16:30:40|5856.9|5850.9|5857.4|5851.4|5857.8|5851.8|5855.4|5849.4|15
1642177850000|2022-01-14 16:30:50|5857.8|5851.8|5860.4|5854.4|5860.4|5854.4|5857.8|5851.8|6
1642177860000|2022-01-14 16:31:00|5860.6|5854.6|5855.4|5849.4|5860.6|5854.6|5853.9|5847.9|16
1642177870000|2022-01-14 16:31:10|5855.8|5849.8|5852.1|5846.1|5855.8|5849.8|5852.1|5846.1|21
1642177880000|2022-01-14 16:31:20|5852.4|5846.4|5854.4|5848.4|5855.6|5849.6|5852.4|5846.4|17
1642177890000|2022-01-14 16:31:30|||||||||3
1642177920000|2022-01-14 16:32:00|5856.3|5850.3|5857.3|5851.3|5857.3|5851.3|5855.9|5849.9|7
1642177930000|2022-01-14 16:32:10|5857.9|5851.9|5860.4|5854.4|5860.4|5854.4|5857.9|5851.9|4
1642177940000|2022-01-14 16:32:20|5860.9|5854.9|5860.4|5854.4|5860.9|5854.9|5860.4|5854.4|15
1642177950000|2022-01-14 16:32:30|5860.8|5854.8|5859.8|5853.8|5860.9|5854.9|5859.8|5853.8|5
1642177960000|2022-01-14 16:32:40|5860.4|5854.4|5857.9|5851.9|5861.3|5855.3|5857.9|5851.9|16
1642177970000|2022-01-14 16:32:50|5858.3|5852.3|5856.4|5850.4|5858.4|5852.4|5856.4|5850.4|1
1642177980000|2022-01-14 16:33:00|5856.3|5850.3|5853.4|5847.4|5856.3|5850.3|5853.4|5847.4|8
1642177990000|2022-01-14 16:33:10|5853.9|5847.9|5852.4|5846.4|5853.9|5847.9|5852.4|5846.4|6
1642178000000|2022-01-14 16:33:20|5848.4|5842.4|5847.6|5841.6|5850.1|5844.1|5847.6|5841.6|17
1642178010000|2022-01-14 16:33:30|5848.1|5842.1|5848.9|5842.9|5849.4|5843.4|5848.1|5842.1|4
1642178020000|2022-01-14 16:33:40|5849.6|5843.6|5850.1|5844.1|5850.1|5844.1|5849.6|5843.6|6
1642178030000|2022-01-14 16:33:50|5848.7|5842.7|5848.6|5842.6|5848.7|5842.7|5848.6|5842.6|3
1642178040000|2022-01-14 16:34:00|5847.6|5841.6|5851.1|5845.1|5851.1|5845.1|5845.7|5839.7|17
1642178050000|2022-01-14 16:34:10|5851.8|5845.8|5850.6|5844.6|5853.6|5847.6|5850.6|5844.6|17
1642178060000|2022-01-14 16:34:20|5850.4|5844.4|5848.6|5842.6|5850.4|5844.4|5848.6|5842.6|7
1642178070000|2022-01-14 16:34:30|5848.1|5842.1|5848.6|5842.6|5848.6|5842.6|5848.1|5842.1|5
1642178080000|2022-01-14 16:34:40|5847.6|5841.6|5849.1|5843.1|5849.1|5843.1|5847.6|5841.6|3
1642178090000|2022-01-14 16:34:50|5849.4|5843.4|5852.4|5846.4|5852.4|5846.4|5849.4|5843.4|8
1642178100000|2022-01-14 16:35:00|5852.6|5846.6|5852.7|5846.7|5852.7|5846.7|5852.4|5846.4|9
1642178110000|2022-01-14 16:35:10|5853.4|5847.4|5853.4|5847.4|5853.9|5847.9|5853.4|5847.4|6
1642178120000|2022-01-14 16:35:20|5852.1|5846.1|5850.6|5844.6|5852.6|5846.6|5850.6|5844.6|4
1642178130000|2022-01-14 16:35:30|5850.9|5844.9|5852.6|5846.6|5852.6|5846.6|5850.9|5844.9|12
1642178150000|2022-01-14 16:35:50|5852.2|5846.2|5850.6|5844.6|5852.2|5846.2|5850.6|5844.6|4
1642178160000|2022-01-14 16:36:00|5850.2|5844.2|5847.7|5841.7|5850.2|5844.2|5847.6|5841.6|4
1642178170000|2022-01-14 16:36:10|5847.1|5841.1|5845.6|5839.6|5847.1|5841.1|5845.6|5839.6|15
1642178180000|2022-01-14 16:36:20|5845.2|5839.2|5850.4|5844.4|5850.4|5844.4|5845.2|5839.2|10
1642178190000|2022-01-14 16:36:30|5850.8|5844.8|5850.6|5844.6|5851.4|5845.4|5850.4|5844.4|5
1642178200000|2022-01-14 16:36:40|5851.1|5845.1|5854.1|5848.1|5854.1|5848.1|5851.1|5845.1|9
1642178210000|2022-01-14 16:36:50|5854.2|5848.2|5855.1|5849.1|5855.1|5849.1|5853.6|5847.6|34
1642178220000|2022-01-14 16:37:00|5854.9|5848.9|5850.6|5844.6|5854.9|5848.9|5850.6|5844.6|12
1642178230000|2022-01-14 16:37:10|5849.5|5843.5|5851.4|5845.4|5851.6|5845.6|5849.5|5843.5|4
1642178240000|2022-01-14 16:37:20|5852.6|5846.6|5851.6|5845.6|5852.6|5846.6|5850.6|5844.6|8
1642178270000|2022-01-14 16:37:50|5851.4|5845.4|5854.6|5848.6|5854.6|5848.6|5851.4|5845.4|2
1642178280000|2022-01-14 16:38:00|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|1
1642178290000|2022-01-14 16:38:10|5849.8|5843.8|5848.7|5842.7|5849.9|5843.9|5848.7|5842.7|11
1642178300000|2022-01-14 16:38:20|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|1
1642178310000|2022-01-14 16:38:30|5849.9|5843.9|5849.4|5843.4|5849.9|5843.9|5849.4|5843.4|4
1642178330000|2022-01-14 16:38:50|5848|5842|5848|5842|5848|5842|5848|5842|11
1642178340000|2022-01-14 16:39:00|5848.4|5842.4|5848|5842|5848.7|5842.7|5848|5842|4
1642178350000|2022-01-14 16:39:10|5847.7|5841.7|5844.6|5838.6|5847.7|5841.7|5844.6|5838.6|5
1642178360000|2022-01-14 16:39:20|5844.4|5838.4|5844.6|5838.6|5844.6|5838.6|5843.2|5837.2|3
1642178370000|2022-01-14 16:39:30|5844.2|5838.2|5843.7|5837.7|5844.2|5838.2|5843.7|5837.7|2
1642178380000|2022-01-14 16:39:40|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|1
1642178390000|2022-01-14 16:39:50|5843.2|5837.2|5842.7|5836.7|5844.2|5838.2|5842.7|5836.7|3
1642178400000|2022-01-14 16:40:00|5842.9|5836.9|5842.6|5836.6|5842.9|5836.9|5842.6|5836.6|13
1642178410000|2022-01-14 16:40:10|5842.2|5836.2|5842.6|5836.6|5842.6|5836.6|5842.2|5836.2|4
1642178420000|2022-01-14 16:40:20|5843.9|5837.9|5843.1|5837.1|5843.9|5837.9|5843.1|5837.1|33
1642178430000|2022-01-14 16:40:30|5843.4|5837.4|5844.9|5838.9|5844.9|5838.9|5843.4|5837.4|2
1642178440000|2022-01-14 16:40:40|5844.1|5838.1|5846.6|5840.6|5847.6|5841.6|5844.1|5838.1|23
1642178450000|2022-01-14 16:40:50|||||||||1
1642178460000|2022-01-14 16:41:00|5847.1|5841.1|5846.9|5840.9|5847.1|5841.1|5846.6|5840.6|2
1642178480000|2022-01-14 16:41:20|5847.4|5841.4|5848.6|5842.6|5848.6|5842.6|5847.4|5841.4|2
1642178490000|2022-01-14 16:41:30|5848.2|5842.2|5848.6|5842.6|5848.6|5842.6|5848.1|5842.1|3
1642178500000|2022-01-14 16:41:40|5849.1|5843.1|5848.6|5842.6|5849.1|5843.1|5848.6|5842.6|1
1642178510000|2022-01-14 16:41:50|5847.6|5841.6|5846.6|5840.6|5847.6|5841.6|5846.6|5840.6|6
1642178520000|2022-01-14 16:42:00|5847.1|5841.1|5843.1|5837.1|5847.1|5841.1|5843.1|5837.1|9
1642178530000|2022-01-14 16:42:10|5842.6|5836.6|5843.6|5837.6|5843.6|5837.6|5842.6|5836.6|3
1642178550000|2022-01-14 16:42:30|5844.6|5838.6|5842.6|5836.6|5844.6|5838.6|5842.6|5836.6|7
1642178560000|2022-01-14 16:42:40|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1642178570000|2022-01-14 16:42:50|5840.6|5834.6|5840.4|5834.4|5840.6|5834.6|5840.4|5834.4|0
1642178580000|2022-01-14 16:43:00|||||||||1
1642178600000|2022-01-14 16:43:20|5840.1|5834.1|5835.6|5829.6|5840.9|5834.9|5835.6|5829.6|14
1642178610000|2022-01-14 16:43:30|5835.1|5829.1|5835.6|5829.6|5835.6|5829.6|5835.1|5829.1|2
1642178620000|2022-01-14 16:43:40|5836.6|5830.6|5840.4|5834.4|5840.4|5834.4|5836.6|5830.6|11
1642178630000|2022-01-14 16:43:50|5841.1|5835.1|5841.4|5835.4|5841.9|5835.9|5841.1|5835.1|3
1642178640000|2022-01-14 16:44:00|5842.4|5836.4|5843.6|5837.6|5843.6|5837.6|5842.4|5836.4|9
1642178650000|2022-01-14 16:44:10|5844.6|5838.6|5846.4|5840.4|5846.6|5840.6|5844.6|5838.6|6
1642178660000|2022-01-14 16:44:20|5846.9|5840.9|5847.6|5841.6|5848.6|5842.6|5846.9|5840.9|6
1642178670000|2022-01-14 16:44:30|5848.6|5842.6|5845.6|5839.6|5848.6|5842.6|5845.6|5839.6|6
1642178700000|2022-01-14 16:45:00|||||||||1
1642178710000|2022-01-14 16:45:10|5846.6|5840.6|5845.6|5839.6|5846.6|5840.6|5845.6|5839.6|10
1642178720000|2022-01-14 16:45:20|5845.1|5839.1|5845.1|5839.1|5845.1|5839.1|5844.1|5838.1|4
1642178740000|2022-01-14 16:45:40|5844.7|5838.7|5846.6|5840.6|5847.6|5841.6|5844.7|5838.7|6
1642178750000|2022-01-14 16:45:50|5847.6|5841.6|5847.1|5841.1|5847.6|5841.6|5846.6|5840.6|3
1642178760000|2022-01-14 16:46:00|5847.6|5841.6|5848.6|5842.6|5848.6|5842.6|5847.6|5841.6|3
1642178770000|2022-01-14 16:46:10|5848.9|5842.9|5848.6|5842.6|5848.9|5842.9|5848.6|5842.6|3
1642178780000|2022-01-14 16:46:20|5848.9|5842.9|5849.6|5843.6|5849.6|5843.6|5847.9|5841.9|6
1642178790000|2022-01-14 16:46:30|5849.9|5843.9|5848.1|5842.1|5850.4|5844.4|5848.1|5842.1|5
1642178800000|2022-01-14 16:46:40|5850.6|5844.6|5851.1|5845.1|5851.1|5845.1|5850.6|5844.6|6
1642178810000|2022-01-14 16:46:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|1
1642178830000|2022-01-14 16:47:10|5850.1|5844.1|5849.6|5843.6|5850.1|5844.1|5849.6|5843.6|7
1642178840000|2022-01-14 16:47:20|||||||||2
1642178860000|2022-01-14 16:47:40|5849.1|5843.1|5847.6|5841.6|5849.1|5843.1|5847.6|5841.6|7
1642178870000|2022-01-14 16:47:50|||||||||4
1642178880000|2022-01-14 16:48:00|5847.9|5841.9|5849.1|5843.1|5850.6|5844.6|5847.9|5841.9|7
1642178890000|2022-01-14 16:48:10|5846.4|5840.4|5846.6|5840.6|5846.6|5840.6|5846.4|5840.4|5
1642178900000|2022-01-14 16:48:20|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|5847.6|5841.6|2
1642178910000|2022-01-14 16:48:30|5847.9|5841.9|5847.6|5841.6|5849.1|5843.1|5847.6|5841.6|11
1642178920000|2022-01-14 16:48:40|5846.6|5840.6|5846.2|5840.2|5846.6|5840.6|5846.1|5840.1|4
1642178930000|2022-01-14 16:48:50|5846.1|5840.1|5847.6|5841.6|5847.6|5841.6|5846.1|5840.1|2
1642178940000|2022-01-14 16:49:00|5847.2|5841.2|5845.6|5839.6|5847.2|5841.2|5845.6|5839.6|11
1642178950000|2022-01-14 16:49:10|5844.6|5838.6|5844.6|5838.6|5845.1|5839.1|5844.4|5838.4|6
1642178970000|2022-01-14 16:49:30|5844.9|5838.9|5846.6|5840.6|5846.6|5840.6|5844.9|5838.9|4
1642178980000|2022-01-14 16:49:40|5846.9|5840.9|5845.6|5839.6|5846.9|5840.9|5845.6|5839.6|3
1642178990000|2022-01-14 16:49:50|5845.9|5839.9|5846.6|5840.6|5847.6|5841.6|5845.9|5839.9|4
1642179000000|2022-01-14 16:50:00|||||||||1
1642179010000|2022-01-14 16:50:10|5845.1|5839.1|5846.4|5840.4|5846.4|5840.4|5845.1|5839.1|3
1642179020000|2022-01-14 16:50:20|5846.1|5840.1|5846.4|5840.4|5846.4|5840.4|5846.1|5840.1|4
1642179030000|2022-01-14 16:50:30|5843.2|5837.2|5838.6|5832.6|5843.2|5837.2|5838.6|5832.6|33
1642179040000|2022-01-14 16:50:40|5837.6|5831.6|5838.6|5832.6|5838.6|5832.6|5835.7|5829.7|11
1642179050000|2022-01-14 16:50:50|5837.8|5831.8|5835.1|5829.1|5837.8|5831.8|5835.1|5829.1|36
1642179060000|2022-01-14 16:51:00|5835.2|5829.2|5833.6|5827.6|5835.2|5829.2|5832.5|5826.5|23
1642179070000|2022-01-14 16:51:10|5833.4|5827.4|5834.1|5828.1|5834.1|5828.1|5832.1|5826.1|13
1642179080000|2022-01-14 16:51:20|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.1|5828.1|16
1642179090000|2022-01-14 16:51:30|5834.1|5828.1|5834.6|5828.6|5834.6|5828.6|5833.6|5827.6|5
1642179100000|2022-01-14 16:51:40|5835.1|5829.1|5834.4|5828.4|5835.4|5829.4|5834.2|5828.2|11
1642179110000|2022-01-14 16:51:50|5833.9|5827.9|5832.6|5826.6|5834.4|5828.4|5831.6|5825.6|26
1642179120000|2022-01-14 16:52:00|5832.2|5826.2|5836.4|5830.4|5836.4|5830.4|5832.2|5826.2|7
1642179130000|2022-01-14 16:52:10|5836.1|5830.1|5837.1|5831.1|5837.1|5831.1|5836.1|5830.1|1
1642179140000|2022-01-14 16:52:20|5836.6|5830.6|5837.1|5831.1|5837.1|5831.1|5836.6|5830.6|6
1642179150000|2022-01-14 16:52:30|5836.7|5830.7|5839.2|5833.2|5839.9|5833.9|5836.7|5830.7|7
1642179160000|2022-01-14 16:52:40|5838.7|5832.7|5838.6|5832.6|5838.7|5832.7|5838.6|5832.6|0
1642179170000|2022-01-14 16:52:50|5839.6|5833.6|5840.1|5834.1|5840.1|5834.1|5839.6|5833.6|3
1642179180000|2022-01-14 16:53:00|5841.9|5835.9|5842.6|5836.6|5843.4|5837.4|5841.9|5835.9|20
1642179190000|2022-01-14 16:53:10|5842.2|5836.2|5842.6|5836.6|5842.6|5836.6|5842.2|5836.2|6
1642179200000|2022-01-14 16:53:20|5842.4|5836.4|5843.6|5837.6|5843.6|5837.6|5842.4|5836.4|5
1642179210000|2022-01-14 16:53:30|5843.9|5837.9|5843.6|5837.6|5844.1|5838.1|5843.6|5837.6|7
1642179230000|2022-01-14 16:53:50|5844.6|5838.6|5840.6|5834.6|5844.6|5838.6|5840.6|5834.6|5
1642179240000|2022-01-14 16:54:00|5840.2|5834.2|5843.6|5837.6|5843.6|5837.6|5839.1|5833.1|9
1642179250000|2022-01-14 16:54:10|5842.6|5836.6|5840.4|5834.4|5843.6|5837.6|5839.6|5833.6|5
1642179260000|2022-01-14 16:54:20|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|31
1642179270000|2022-01-14 16:54:30|5840.6|5834.6|5842.6|5836.6|5842.6|5836.6|5840.6|5834.6|51
1642179280000|2022-01-14 16:54:40|5843.1|5837.1|5842.9|5836.9|5843.4|5837.4|5842.9|5836.9|21
1642179300000|2022-01-14 16:55:00|5844.2|5838.2|5842.6|5836.6|5844.4|5838.4|5842.6|5836.6|32
1642179320000|2022-01-14 16:55:20|5841.6|5835.6|5843.1|5837.1|5843.1|5837.1|5841.6|5835.6|6
1642179340000|2022-01-14 16:55:40|5843.6|5837.6|5844.6|5838.6|5844.7|5838.7|5843.6|5837.6|12
1642179350000|2022-01-14 16:55:50|5845.1|5839.1|5842.6|5836.6|5845.1|5839.1|5842.6|5836.6|7
1642179360000|2022-01-14 16:56:00|5842.2|5836.2|5841.9|5835.9|5842.2|5836.2|5841.6|5835.6|17
1642179370000|2022-01-14 16:56:10|5842.9|5836.9|5843.9|5837.9|5843.9|5837.9|5842.9|5836.9|2
1642179380000|2022-01-14 16:56:20|5843.5|5837.5|5844.4|5838.4|5844.4|5838.4|5843.5|5837.5|1
1642179390000|2022-01-14 16:56:30|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|1
1642179400000|2022-01-14 16:56:40|5845.7|5839.7|5844.6|5838.6|5846.2|5840.2|5843.9|5837.9|10
1642179410000|2022-01-14 16:56:50|5844.9|5838.9|5845.9|5839.9|5845.9|5839.9|5844.9|5838.9|1
1642179420000|2022-01-14 16:57:00|5846.4|5840.4|5846.7|5840.7|5847.7|5841.7|5846.4|5840.4|8
1642179430000|2022-01-14 16:57:10|5846.9|5840.9|5846.9|5840.9|5847.2|5841.2|5846.2|5840.2|4
1642179440000|2022-01-14 16:57:20|5847.4|5841.4|5847.7|5841.7|5847.7|5841.7|5847.4|5841.4|0
1642179450000|2022-01-14 16:57:30|5843.4|5837.4|5846.4|5840.4|5846.4|5840.4|5843.1|5837.1|19
1642179460000|2022-01-14 16:57:40|5846.7|5840.7|5847.1|5841.1|5847.6|5841.6|5846.7|5840.7|0
1642179470000|2022-01-14 16:57:50|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|3
1642179480000|2022-01-14 16:58:00|5847.1|5841.1|5847.1|5841.1|5848.1|5842.1|5847.1|5841.1|10
1642179500000|2022-01-14 16:58:20|5847.9|5841.9|5850.3|5844.3|5850.4|5844.4|5847.9|5841.9|7
1642179510000|2022-01-14 16:58:30|5850.4|5844.4|5852.5|5846.5|5852.5|5846.5|5850.1|5844.1|13
1642179520000|2022-01-14 16:58:40|5852.2|5846.2|5849.6|5843.6|5852.2|5846.2|5849.6|5843.6|9
1642179530000|2022-01-14 16:58:50|5849.2|5843.2|5849.4|5843.4|5849.8|5843.8|5848.9|5842.9|5
1642179540000|2022-01-14 16:59:00|5849.9|5843.9|5850.6|5844.6|5850.6|5844.6|5849.9|5843.9|1
1642179550000|2022-01-14 16:59:10|5851.9|5845.9|5851.4|5845.4|5851.9|5845.9|5851.1|5845.1|5
1642179560000|2022-01-14 16:59:20|5851.9|5845.9|5851.4|5845.4|5851.9|5845.9|5851.1|5845.1|5
1642179570000|2022-01-14 16:59:30|5851.8|5845.8|5854.1|5848.1|5854.1|5848.1|5851.8|5845.8|11
1642179580000|2022-01-14 16:59:40|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|4
1642179590000|2022-01-14 16:59:50|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|10
1642179600000|2022-01-14 17:00:00|5852.8|5846.8|5851.1|5845.1|5852.8|5846.8|5850.7|5844.7|11
1642179610000|2022-01-14 17:00:10|5852.1|5846.1|5850.7|5844.7|5852.1|5846.1|5850.5|5844.5|7
1642179620000|2022-01-14 17:00:20|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|3
1642179630000|2022-01-14 17:00:30|5851.9|5845.9|5852.1|5846.1|5852.1|5846.1|5851.9|5845.9|0
1642179640000|2022-01-14 17:00:40|5853.4|5847.4|5851.6|5845.6|5853.4|5847.4|5851.6|5845.6|5
1642179650000|2022-01-14 17:00:50|5851.4|5845.4|5850.4|5844.4|5851.4|5845.4|5850.4|5844.4|1
1642179660000|2022-01-14 17:01:00|5851.6|5845.6|5851.6|5845.6|5851.9|5845.9|5850.6|5844.6|4
1642179670000|2022-01-14 17:01:10|5851.2|5845.2|5852.4|5846.4|5852.4|5846.4|5851.1|5845.1|4
1642179680000|2022-01-14 17:01:20|5852.1|5846.1|5852.4|5846.4|5852.4|5846.4|5852.1|5846.1|1
1642179700000|2022-01-14 17:01:40|5852.1|5846.1|5849.6|5843.6|5852.1|5846.1|5849.4|5843.4|9
1642179710000|2022-01-14 17:01:50|5850.4|5844.4|5851.4|5845.4|5851.4|5845.4|5850.4|5844.4|7
1642179720000|2022-01-14 17:02:00|5851.1|5845.1|5851.1|5845.1|5851.4|5845.4|5851.1|5845.1|14
1642179730000|2022-01-14 17:02:10|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|2
1642179740000|2022-01-14 17:02:20|5851.1|5845.1|5852.6|5846.6|5852.6|5846.6|5851.1|5845.1|12
1642179750000|2022-01-14 17:02:30|5852.9|5846.9|5855.6|5849.6|5855.6|5849.6|5852.9|5846.9|16
1642179760000|2022-01-14 17:02:40|5856.1|5850.1|5856.1|5850.1|5857.6|5851.6|5855.6|5849.6|17
1642179770000|2022-01-14 17:02:50|5855.6|5849.6|5855.6|5849.6|5855.9|5849.9|5855.6|5849.6|5
1642179780000|2022-01-14 17:03:00|5855.3|5849.3|5855.1|5849.1|5855.6|5849.6|5854.1|5848.1|22
1642179790000|2022-01-14 17:03:10|5855.4|5849.4|5856.1|5850.1|5856.1|5850.1|5855.4|5849.4|2
1642179800000|2022-01-14 17:03:20|5857.1|5851.1|5857.6|5851.6|5857.6|5851.6|5857.1|5851.1|6
1642179820000|2022-01-14 17:03:40|5858.1|5852.1|5857.6|5851.6|5858.1|5852.1|5857.6|5851.6|6
1642179840000|2022-01-14 17:04:00|5855.6|5849.6|5854.6|5848.6|5855.6|5849.6|5853.6|5847.6|9
1642179850000|2022-01-14 17:04:10|5854.1|5848.1|5853.1|5847.1|5854.6|5848.6|5853.1|5847.1|4
1642179860000|2022-01-14 17:04:20|5854.1|5848.1|5855.4|5849.4|5855.4|5849.4|5853.6|5847.6|7
1642179870000|2022-01-14 17:04:30|5855.8|5849.8|5856.1|5850.1|5856.1|5850.1|5855.8|5849.8|0
1642179880000|2022-01-14 17:04:40|5856.6|5850.6|5857.6|5851.6|5857.6|5851.6|5856.6|5850.6|4
1642179900000|2022-01-14 17:05:00|5857.1|5851.1|5857.4|5851.4|5857.4|5851.4|5855.6|5849.6|13
1642179910000|2022-01-14 17:05:10|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|0
1642179920000|2022-01-14 17:05:20|5857.9|5851.9|5857.6|5851.6|5858.6|5852.6|5857.6|5851.6|2
1642179930000|2022-01-14 17:05:30|5857.9|5851.9|5856.6|5850.6|5858.1|5852.1|5856.6|5850.6|23
1642179940000|2022-01-14 17:05:40|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|4
1642179950000|2022-01-14 17:05:50|5856.6|5850.6|5857.1|5851.1|5857.1|5851.1|5856.6|5850.6|0
1642179960000|2022-01-14 17:06:00|5856.6|5850.6|5855.4|5849.4|5856.6|5850.6|5855.4|5849.4|10
1642179980000|2022-01-14 17:06:20|5855.1|5849.1|5855.9|5849.9|5855.9|5849.9|5855.1|5849.1|2
1642179990000|2022-01-14 17:06:30|5855.4|5849.4|5854.4|5848.4|5856.1|5850.1|5853.9|5847.9|10
1642180010000|2022-01-14 17:06:50|5855.9|5849.9|5856.6|5850.6|5857.1|5851.1|5855.9|5849.9|14
1642180020000|2022-01-14 17:07:00|5856.4|5850.4|5855.4|5849.4|5856.4|5850.4|5853.6|5847.6|18
1642180030000|2022-01-14 17:07:10|5855.6|5849.6|5855.9|5849.9|5855.9|5849.9|5855.6|5849.6|2
1642180040000|2022-01-14 17:07:20|5853.3|5847.3|5853.4|5847.4|5853.4|5847.4|5853.3|5847.3|1
1642180050000|2022-01-14 17:07:30|||||||||15
1642180060000|2022-01-14 17:07:40|5853.6|5847.6|5854.6|5848.6|5854.6|5848.6|5853.6|5847.6|5
1642180070000|2022-01-14 17:07:50|5854.4|5848.4|5853.9|5847.9|5854.6|5848.6|5853.9|5847.9|4
1642180080000|2022-01-14 17:08:00|5853.1|5847.1|5852.1|5846.1|5853.4|5847.4|5848.6|5842.6|32
1642180090000|2022-01-14 17:08:10|5853.4|5847.4|5853.6|5847.6|5853.6|5847.6|5852.1|5846.1|7
1642180100000|2022-01-14 17:08:20|5854.4|5848.4|5854.6|5848.6|5854.6|5848.6|5854.4|5848.4|2
1642180110000|2022-01-14 17:08:30|5855.6|5849.6|5855.6|5849.6|5855.6|5849.6|5855.1|5849.1|3
1642180120000|2022-01-14 17:08:40|5856.4|5850.4|5856.4|5850.4|5857.1|5851.1|5856.4|5850.4|2
1642180130000|2022-01-14 17:08:50|5856.1|5850.1|5856.4|5850.4|5856.4|5850.4|5856.1|5850.1|2
1642180140000|2022-01-14 17:09:00|5857.4|5851.4|5857.1|5851.1|5857.4|5851.4|5856.9|5850.9|83
1642180150000|2022-01-14 17:09:10|5856.6|5850.6|5857.6|5851.6|5857.6|5851.6|5856.6|5850.6|35
1642180160000|2022-01-14 17:09:20|5857.2|5851.2|5857.4|5851.4|5858.8|5852.8|5857.2|5851.2|44
1642180170000|2022-01-14 17:09:30|5857.8|5851.8|5857.1|5851.1|5857.8|5851.8|5855.4|5849.4|9
1642180180000|2022-01-14 17:09:40|5857.3|5851.3|5858.4|5852.4|5859.8|5853.8|5857.3|5851.3|11
1642180190000|2022-01-14 17:09:50|5858|5852|5858.3|5852.3|5858.8|5852.8|5857.8|5851.8|4
1642180200000|2022-01-14 17:10:00|5858|5852|5859.8|5853.8|5859.8|5853.8|5858|5852|3
1642180210000|2022-01-14 17:10:10|5861.3|5855.3|5862.3|5856.3|5862.8|5856.8|5861.3|5855.3|15
1642180220000|2022-01-14 17:10:20|5862.6|5856.6|5866.8|5860.8|5866.8|5860.8|5862.6|5856.6|16
1642180230000|2022-01-14 17:10:30|5866.3|5860.3|5867.8|5861.8|5867.8|5861.8|5865.9|5859.9|7
1642180240000|2022-01-14 17:10:40|5867.4|5861.4|5870.1|5864.1|5870.1|5864.1|5866.6|5860.6|11
1642180250000|2022-01-14 17:10:50|5869.3|5863.3|5871.3|5865.3|5871.3|5865.3|5869.3|5863.3|15
1642180260000|2022-01-14 17:11:00|5872.2|5866.2|5870.3|5864.3|5872.2|5866.2|5868.8|5862.8|83
1642180270000|2022-01-14 17:11:10|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1642180280000|2022-01-14 17:11:20|5866.3|5860.3|5866.3|5860.3|5867.3|5861.3|5865.9|5859.9|9
1642180290000|2022-01-14 17:11:30|5865.3|5859.3|5864.3|5858.3|5865.3|5859.3|5864.3|5858.3|19
1642180300000|2022-01-14 17:11:40|||||||||1
1642180310000|2022-01-14 17:11:50|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|5865.1|5859.1|11
1642180320000|2022-01-14 17:12:00|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|6
1642180330000|2022-01-14 17:12:10|5863.9|5857.9|5864.1|5858.1|5864.4|5858.4|5863.9|5857.9|1
1642180340000|2022-01-14 17:12:20|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5864.1|5858.1|0
1642180350000|2022-01-14 17:12:30|5864.1|5858.1|5862.3|5856.3|5864.8|5858.8|5862.3|5856.3|17
1642180360000|2022-01-14 17:12:40|5863|5857|5862.8|5856.8|5863.1|5857.1|5862.8|5856.8|5
1642180370000|2022-01-14 17:12:50|5862.6|5856.6|5864.3|5858.3|5864.8|5858.8|5862.3|5856.3|13
1642180380000|2022-01-14 17:13:00|5864.8|5858.8|5867.1|5861.1|5867.1|5861.1|5864.3|5858.3|10
1642180390000|2022-01-14 17:13:10|5866.8|5860.8|5868.8|5862.8|5868.8|5862.8|5866.1|5860.1|9
1642180400000|2022-01-14 17:13:20|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|5
1642180410000|2022-01-14 17:13:30|5866.4|5860.4|5865.3|5859.3|5866.4|5860.4|5865.3|5859.3|2
1642180420000|2022-01-14 17:13:40|5865.1|5859.1|5864.1|5858.1|5865.1|5859.1|5864.1|5858.1|2
1642180430000|2022-01-14 17:13:50|5864.3|5858.3|5865.1|5859.1|5865.1|5859.1|5864.3|5858.3|3
1642180440000|2022-01-14 17:14:00|5864.8|5858.8|5865.1|5859.1|5865.1|5859.1|5864.8|5858.8|3
1642180450000|2022-01-14 17:14:10|5865.3|5859.3|5865.3|5859.3|5865.8|5859.8|5864.8|5858.8|6
1642180460000|2022-01-14 17:14:20|5865.6|5859.6|5863.8|5857.8|5866|5860|5863.8|5857.8|6
1642180470000|2022-01-14 17:14:30|5864.3|5858.3|5863.3|5857.3|5865.1|5859.1|5863.3|5857.3|6
1642180480000|2022-01-14 17:14:40|5863.1|5857.1|5862.8|5856.8|5863.1|5857.1|5862.8|5856.8|4
1642180490000|2022-01-14 17:14:50|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5860.9|5854.9|5
1642180500000|2022-01-14 17:15:00|5862.1|5856.1|5862.1|5856.1|5862.3|5856.3|5861.1|5855.1|4
1642180510000|2022-01-14 17:15:10|5862.6|5856.6|5862.1|5856.1|5862.6|5856.6|5862.1|5856.1|2
1642180520000|2022-01-14 17:15:20|5861.8|5855.8|5862.8|5856.8|5862.8|5856.8|5861.8|5855.8|1
1642180530000|2022-01-14 17:15:30|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|2
1642180540000|2022-01-14 17:15:40|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5863.8|5857.8|5
1642180550000|2022-01-14 17:15:50|||||||||6
1642180560000|2022-01-14 17:16:00|5863.8|5857.8|5864.1|5858.1|5864.6|5858.6|5863.1|5857.1|12
1642180570000|2022-01-14 17:16:10|5864.6|5858.6|5864.3|5858.3|5865.1|5859.1|5864.3|5858.3|1
1642180580000|2022-01-14 17:16:20|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|1
1642180590000|2022-01-14 17:16:30|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|2
1642180600000|2022-01-14 17:16:40|5861.4|5855.4|5861.3|5855.3|5861.4|5855.4|5861.3|5855.3|9
1642180610000|2022-01-14 17:16:50|5862.1|5856.1|5860.6|5854.6|5862.6|5856.6|5860.6|5854.6|7
1642180620000|2022-01-14 17:17:00|5861.6|5855.6|5862.1|5856.1|5862.4|5856.4|5861.1|5855.1|8
1642180630000|2022-01-14 17:17:10|5862.3|5856.3|5861.8|5855.8|5862.3|5856.3|5860.6|5854.6|4
1642180640000|2022-01-14 17:17:20|5860|5854|5860.6|5854.6|5861.3|5855.3|5860|5854|37
1642180650000|2022-01-14 17:17:30|5861.3|5855.3|5860.1|5854.1|5861.3|5855.3|5860.1|5854.1|7
1642180660000|2022-01-14 17:17:40|5860.3|5854.3|5860.1|5854.1|5860.8|5854.8|5859.8|5853.8|2
1642180670000|2022-01-14 17:17:50|5859.6|5853.6|5861.1|5855.1|5861.1|5855.1|5859.6|5853.6|1
1642180680000|2022-01-14 17:18:00|5860.6|5854.6|5860.8|5854.8|5861.1|5855.1|5860.6|5854.6|2
1642180690000|2022-01-14 17:18:10|5860.3|5854.3|5860.1|5854.1|5860.3|5854.3|5860.1|5854.1|2
1642180700000|2022-01-14 17:18:20|5859.8|5853.8|5860.3|5854.3|5860.3|5854.3|5859.8|5853.8|1
1642180710000|2022-01-14 17:18:30|5859.6|5853.6|5861.1|5855.1|5861.1|5855.1|5859.6|5853.6|4
1642180720000|2022-01-14 17:18:40|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|5859.6|5853.6|8
1642180730000|2022-01-14 17:18:50|5861|5855|5859.8|5853.8|5861|5855|5859.8|5853.8|9
1642180740000|2022-01-14 17:19:00|||||||||2
1642180750000|2022-01-14 17:19:10|5859.3|5853.3|5859.8|5853.8|5859.8|5853.8|5858.8|5852.8|4
1642180760000|2022-01-14 17:19:20|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|2
1642180770000|2022-01-14 17:19:30|5858.8|5852.8|5856.8|5850.8|5858.8|5852.8|5856.4|5850.4|25
1642180780000|2022-01-14 17:19:40|5855.9|5849.9|5855.1|5849.1|5856.3|5850.3|5852.8|5846.8|31
1642180790000|2022-01-14 17:19:50|5854.5|5848.5|5857.8|5851.8|5857.8|5851.8|5853.4|5847.4|5
1642180800000|2022-01-14 17:20:00|5857.9|5851.9|5859.3|5853.3|5859.8|5853.8|5857.9|5851.9|8
1642180810000|2022-01-14 17:20:10|5859.6|5853.6|5857.9|5851.9|5859.6|5853.6|5857.9|5851.9|8
1642180820000|2022-01-14 17:20:20|5858.4|5852.4|5856.3|5850.3|5858.4|5852.4|5856.3|5850.3|6
1642180830000|2022-01-14 17:20:30|5856.6|5850.6|5856.8|5850.8|5856.8|5850.8|5856.6|5850.6|0
1642180840000|2022-01-14 17:20:40|5857.4|5851.4|5857.3|5851.3|5857.4|5851.4|5857.3|5851.3|9
1642180850000|2022-01-14 17:20:50|5856.6|5850.6|5857.3|5851.3|5857.4|5851.4|5856.6|5850.6|1
1642180860000|2022-01-14 17:21:00|5857.6|5851.6|5856.3|5850.3|5857.8|5851.8|5855.4|5849.4|7
1642180870000|2022-01-14 17:21:10|5855.6|5849.6|5856.3|5850.3|5856.3|5850.3|5855.6|5849.6|2
1642180880000|2022-01-14 17:21:20|5856.8|5850.8|5856|5850|5856.8|5850.8|5855.9|5849.9|7
1642180890000|2022-01-14 17:21:30|5856.3|5850.3|5856.6|5850.6|5856.8|5850.8|5856.3|5850.3|2
1642180900000|2022-01-14 17:21:40|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5855.6|5849.6|2
1642180910000|2022-01-14 17:21:50|5855.6|5849.6|5851.8|5845.8|5855.6|5849.6|5851.8|5845.8|7
1642180920000|2022-01-14 17:22:00|5851.6|5845.6|5851.3|5845.3|5851.8|5845.8|5850.8|5844.8|10
1642180930000|2022-01-14 17:22:10|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|3
1642180940000|2022-01-14 17:22:20|5848.3|5842.3|5846.8|5840.8|5848.3|5842.3|5846.8|5840.8|2
1642180950000|2022-01-14 17:22:30|5846.4|5840.4|5846.8|5840.8|5846.8|5840.8|5845.9|5839.9|5
1642180960000|2022-01-14 17:22:40|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|1
1642180970000|2022-01-14 17:22:50|5847.5|5841.5|5848|5842|5848|5842|5847.5|5841.5|2
1642180980000|2022-01-14 17:23:00|5848.1|5842.1|5846.3|5840.3|5848.3|5842.3|5845.8|5839.8|9
1642180990000|2022-01-14 17:23:10|5845.6|5839.6|5844.3|5838.3|5846.4|5840.4|5844.3|5838.3|5
1642181000000|2022-01-14 17:23:20|5844.8|5838.8|5844.3|5838.3|5844.8|5838.8|5843.1|5837.1|3
1642181020000|2022-01-14 17:23:40|5843.9|5837.9|5844.8|5838.8|5845.1|5839.1|5843.8|5837.8|10
1642181030000|2022-01-14 17:23:50|5845.8|5839.8|5844.3|5838.3|5845.8|5839.8|5844.3|5838.3|2
1642181040000|2022-01-14 17:24:00|5844.8|5838.8|5844.3|5838.3|5844.8|5838.8|5844.1|5838.1|3
1642181060000|2022-01-14 17:24:20|5843.9|5837.9|5842.3|5836.3|5843.9|5837.9|5842.3|5836.3|2
1642181070000|2022-01-14 17:24:30|5841.6|5835.6|5841.1|5835.1|5841.8|5835.8|5840.8|5834.8|7
1642181080000|2022-01-14 17:24:40|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|7
1642181090000|2022-01-14 17:24:50|5841.6|5835.6|5841.3|5835.3|5841.6|5835.6|5841.3|5835.3|6
1642181100000|2022-01-14 17:25:00|5841.8|5835.8|5843.3|5837.3|5843.3|5837.3|5841.8|5835.8|4
1642181110000|2022-01-14 17:25:10|5842.8|5836.8|5843.1|5837.1|5843.3|5837.3|5842.8|5836.8|1
1642181120000|2022-01-14 17:25:20|5843.3|5837.3|5840.8|5834.8|5843.3|5837.3|5840.3|5834.3|6
1642181130000|2022-01-14 17:25:30|5841.4|5835.4|5839.8|5833.8|5841.8|5835.8|5839.8|5833.8|5
1642181140000|2022-01-14 17:25:40|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|4
1642181150000|2022-01-14 17:25:50|||||||||3
1642181160000|2022-01-14 17:26:00|5840.8|5834.8|5841.3|5835.3|5841.3|5835.3|5840.8|5834.8|2
1642181180000|2022-01-14 17:26:20|5841.8|5835.8|5841.3|5835.3|5841.8|5835.8|5841.3|5835.3|2
1642181190000|2022-01-14 17:26:30|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1642181200000|2022-01-14 17:26:40|||||||||1
1642181210000|2022-01-14 17:26:50|5841.1|5835.1|5840.3|5834.3|5841.1|5835.1|5839.8|5833.8|11
1642181220000|2022-01-14 17:27:00|5840.4|5834.4|5842.8|5836.8|5843.3|5837.3|5840.4|5834.4|5
1642181230000|2022-01-14 17:27:10|5842.3|5836.3|5841.9|5835.9|5842.4|5836.4|5841.1|5835.1|10
1642181240000|2022-01-14 17:27:20|5841.8|5835.8|5846.3|5840.3|5846.3|5840.3|5841.8|5835.8|7
1642181250000|2022-01-14 17:27:30|5846.1|5840.1|5848.1|5842.1|5850.8|5844.8|5846.1|5840.1|7
1642181260000|2022-01-14 17:27:40|5848.6|5842.6|5849.3|5843.3|5849.3|5843.3|5848.3|5842.3|22
1642181270000|2022-01-14 17:27:50|5849.8|5843.8|5848.3|5842.3|5849.8|5843.8|5848.3|5842.3|8
1642181280000|2022-01-14 17:28:00|5848.8|5842.8|5849.4|5843.4|5849.8|5843.8|5848.8|5842.8|3
1642181290000|2022-01-14 17:28:10|5849.3|5843.3|5849.8|5843.8|5849.8|5843.8|5849.3|5843.3|0
1642181300000|2022-01-14 17:28:20|5850.8|5844.8|5849.8|5843.8|5850.8|5844.8|5849.8|5843.8|3
1642181310000|2022-01-14 17:28:30|||||||||2
1642181320000|2022-01-14 17:28:40|5848.8|5842.8|5849.3|5843.3|5849.3|5843.3|5848.8|5842.8|2
1642181330000|2022-01-14 17:28:50|5849.6|5843.6|5849.6|5843.6|5849.8|5843.8|5849.6|5843.6|0
1642181340000|2022-01-14 17:29:00|5849.8|5843.8|5850.8|5844.8|5850.8|5844.8|5849.8|5843.8|4
1642181350000|2022-01-14 17:29:10|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.3|5845.3|1
1642181360000|2022-01-14 17:29:20|5851.3|5845.3|5850.8|5844.8|5851.8|5845.8|5850.8|5844.8|11
1642181370000|2022-01-14 17:29:30|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|2
1642181380000|2022-01-14 17:29:40|5851.6|5845.6|5851.6|5845.6|5852.3|5846.3|5851.6|5845.6|0
1642181400000|2022-01-14 17:30:00|5851.3|5845.3|5851.1|5845.1|5851.3|5845.3|5848.8|5842.8|8
1642181410000|2022-01-14 17:30:10|5850.8|5844.8|5851.1|5845.1|5851.1|5845.1|5850.3|5844.3|5
1642181420000|2022-01-14 17:30:20|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|1
1642181430000|2022-01-14 17:30:30|5849.8|5843.8|5849.9|5843.9|5850.8|5844.8|5849.8|5843.8|4
1642181440000|2022-01-14 17:30:40|5849.8|5843.8|5847.3|5841.3|5850.3|5844.3|5847.1|5841.1|6
1642181460000|2022-01-14 17:31:00|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|1
1642181470000|2022-01-14 17:31:10|5848|5842|5847.8|5841.8|5848.1|5842.1|5847.3|5841.3|3
1642181480000|2022-01-14 17:31:20|5847.6|5841.6|5847.3|5841.3|5847.8|5841.8|5847.3|5841.3|3
1642181490000|2022-01-14 17:31:30|5847.1|5841.1|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|1
1642181520000|2022-01-14 17:32:00|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|5848.1|5842.1|4
1642181530000|2022-01-14 17:32:10|||||||||1
1642181540000|2022-01-14 17:32:20|5848.6|5842.6|5846.1|5840.1|5848.6|5842.6|5844.3|5838.3|23
1642181570000|2022-01-14 17:32:50|5845.3|5839.3|5843.8|5837.8|5845.3|5839.3|5843.8|5837.8|5
1642181580000|2022-01-14 17:33:00|5843.3|5837.3|5843.8|5837.8|5843.8|5837.8|5843.3|5837.3|3
1642181590000|2022-01-14 17:33:10|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|4
1642181600000|2022-01-14 17:33:20|5843.8|5837.8|5842.3|5836.3|5844.3|5838.3|5842.3|5836.3|7
1642181620000|2022-01-14 17:33:40|5842.8|5836.8|5840.1|5834.1|5842.8|5836.8|5840.1|5834.1|31
1642181640000|2022-01-14 17:34:00|5839.8|5833.8|5840.1|5834.1|5840.6|5834.6|5839.8|5833.8|2
1642181650000|2022-01-14 17:34:10|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|20
1642181660000|2022-01-14 17:34:20|5840.5|5834.5|5840.1|5834.1|5840.5|5834.5|5840.1|5834.1|0
1642181680000|2022-01-14 17:34:40|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5
1642181690000|2022-01-14 17:34:50|||||||||21
1642181700000|2022-01-14 17:35:00|||||||||7
1642181710000|2022-01-14 17:35:10|5839.8|5833.8|5837.8|5831.8|5839.8|5833.8|5837.8|5831.8|18
1642181720000|2022-01-14 17:35:20|5837.9|5831.9|5838.3|5832.3|5838.3|5832.3|5837.8|5831.8|1
1642181750000|2022-01-14 17:35:50|5837.8|5831.8|5838.3|5832.3|5838.3|5832.3|5837.8|5831.8|1
1642181760000|2022-01-14 17:36:00|5838.4|5832.4|5840.1|5834.1|5840.1|5834.1|5838.4|5832.4|1
1642181770000|2022-01-14 17:36:10|5840.6|5834.6|5839.8|5833.8|5840.6|5834.6|5839.8|5833.8|9
1642181780000|2022-01-14 17:36:20|5840.1|5834.1|5839.3|5833.3|5840.1|5834.1|5838.8|5832.8|11
1642181790000|2022-01-14 17:36:30|5838.8|5832.8|5839.3|5833.3|5839.3|5833.3|5838.8|5832.8|0
1642181800000|2022-01-14 17:36:40|5839.8|5833.8|5839.3|5833.3|5839.8|5833.8|5839.3|5833.3|3
1642181810000|2022-01-14 17:36:50|5839.6|5833.6|5839.3|5833.3|5839.6|5833.6|5839.3|5833.3|4
1642181820000|2022-01-14 17:37:00|5839.1|5833.1|5839.8|5833.8|5839.8|5833.8|5839.1|5833.1|1
1642181830000|2022-01-14 17:37:10|5840.1|5834.1|5839.8|5833.8|5840.1|5834.1|5839.8|5833.8|2
1642181840000|2022-01-14 17:37:20|5838.8|5832.8|5840.1|5834.1|5840.1|5834.1|5838.8|5832.8|5
1642181850000|2022-01-14 17:37:30|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1642181860000|2022-01-14 17:37:40|5839.8|5833.8|5840.1|5834.1|5840.1|5834.1|5839.8|5833.8|1
1642181870000|2022-01-14 17:37:50|5839.6|5833.6|5839.6|5833.6|5840.1|5834.1|5839.6|5833.6|3
1642181880000|2022-01-14 17:38:00|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|0
1642181890000|2022-01-14 17:38:10|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|2
1642181900000|2022-01-14 17:38:20|||||||||7
1642181910000|2022-01-14 17:38:30|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|4
1642181920000|2022-01-14 17:38:40|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.1|5834.1|4
1642181940000|2022-01-14 17:39:00|||||||||1
1642181950000|2022-01-14 17:39:10|5840.1|5834.1|5839.8|5833.8|5840.1|5834.1|5839.3|5833.3|10
1642181960000|2022-01-14 17:39:20|5839.1|5833.1|5839.3|5833.3|5839.3|5833.3|5839.1|5833.1|2
1642181970000|2022-01-14 17:39:30|5839.8|5833.8|5839.3|5833.3|5839.8|5833.8|5839.3|5833.3|3
1642181980000|2022-01-14 17:39:40|5839.6|5833.6|5839.8|5833.8|5839.8|5833.8|5839.6|5833.6|0
1642182000000|2022-01-14 17:40:00|5839.1|5833.1|5836.3|5830.3|5839.1|5833.1|5836.3|5830.3|26
1642182010000|2022-01-14 17:40:10|5836.6|5830.6|5836.3|5830.3|5836.8|5830.8|5836.3|5830.3|2
1642182020000|2022-01-14 17:40:20|5835.8|5829.8|5834.8|5828.8|5835.8|5829.8|5834.8|5828.8|3
1642182030000|2022-01-14 17:40:30|5833.6|5827.6|5832.3|5826.3|5833.6|5827.6|5832.3|5826.3|13
1642182040000|2022-01-14 17:40:40|5831.9|5825.9|5830.8|5824.8|5831.9|5825.9|5830.8|5824.8|6
1642182050000|2022-01-14 17:40:50|5829.4|5823.4|5829.3|5823.3|5829.4|5823.4|5829.3|5823.3|2
1642182060000|2022-01-14 17:41:00|5829.6|5823.6|5829.3|5823.3|5829.8|5823.8|5829.3|5823.3|6
1642182070000|2022-01-14 17:41:10|5829.8|5823.8|5832.3|5826.3|5832.3|5826.3|5829.8|5823.8|5
1642182080000|2022-01-14 17:41:20|5832.1|5826.1|5832.3|5826.3|5832.3|5826.3|5831.8|5825.8|3
1642182090000|2022-01-14 17:41:30|5832.6|5826.6|5833.1|5827.1|5833.1|5827.1|5832.6|5826.6|1
1642182100000|2022-01-14 17:41:40|5832.8|5826.8|5833.6|5827.6|5833.6|5827.6|5832.8|5826.8|5
1642182110000|2022-01-14 17:41:50|||||||||6
1642182120000|2022-01-14 17:42:00|||||||||4
1642182130000|2022-01-14 17:42:10|5831.9|5825.9|5832.6|5826.6|5832.6|5826.6|5831.3|5825.3|22
1642182140000|2022-01-14 17:42:20|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1642182150000|2022-01-14 17:42:30|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|31
1642182160000|2022-01-14 17:42:40|5833.5|5827.5|5833.1|5827.1|5833.5|5827.5|5833.1|5827.1|5
1642182170000|2022-01-14 17:42:50|5833.5|5827.5|5833.6|5827.6|5833.6|5827.6|5833.5|5827.5|0
1642182180000|2022-01-14 17:43:00|5833.1|5827.1|5833.6|5827.6|5833.6|5827.6|5833.1|5827.1|73
1642182190000|2022-01-14 17:43:10|||||||||5
1642182200000|2022-01-14 17:43:20|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|7
1642182210000|2022-01-14 17:43:30|5832.1|5826.1|5832.3|5826.3|5832.3|5826.3|5831.8|5825.8|4
1642182220000|2022-01-14 17:43:40|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|0
1642182230000|2022-01-14 17:43:50|5832.3|5826.3|5833.1|5827.1|5833.6|5827.6|5832.3|5826.3|3
1642182240000|2022-01-14 17:44:00|5832.8|5826.8|5833.1|5827.1|5833.1|5827.1|5832.8|5826.8|1
1642182260000|2022-01-14 17:44:20|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5
1642182280000|2022-01-14 17:44:40|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|3
1642182300000|2022-01-14 17:45:00|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5832.1|5826.1|4
1642182310000|2022-01-14 17:45:10|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1642182320000|2022-01-14 17:45:20|||||||||3
1642182330000|2022-01-14 17:45:30|||||||||7
1642182350000|2022-01-14 17:45:50|5832.1|5826.1|5832.3|5826.3|5832.3|5826.3|5832.1|5826.1|7
1642182360000|2022-01-14 17:46:00|5832.4|5826.4|5833.1|5827.1|5833.1|5827.1|5832.4|5826.4|5
1642182390000|2022-01-14 17:46:30|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.1|5827.1|12
1642182400000|2022-01-14 17:46:40|5833.3|5827.3|5833.1|5827.1|5833.3|5827.3|5832.8|5826.8|13
1642182410000|2022-01-14 17:46:50|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1642182420000|2022-01-14 17:47:00|5836.3|5830.3|5836.3|5830.3|5837.4|5831.4|5836.3|5830.3|18
1642182430000|2022-01-14 17:47:10|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5835.8|5829.8|0
1642182440000|2022-01-14 17:47:20|5835.8|5829.8|5834.1|5828.1|5836.1|5830.1|5834.1|5828.1|11
1642182450000|2022-01-14 17:47:30|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|1
1642182460000|2022-01-14 17:47:40|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|2
1642182480000|2022-01-14 17:48:00|5834.6|5828.6|5832.1|5826.1|5834.6|5828.6|5832.1|5826.1|14
1642182490000|2022-01-14 17:48:10|5831.1|5825.1|5832.6|5826.6|5832.6|5826.6|5831.1|5825.1|22
1642182500000|2022-01-14 17:48:20|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|2
1642182510000|2022-01-14 17:48:30|5832.6|5826.6|5834.1|5828.1|5834.1|5828.1|5831.8|5825.8|40
1642182520000|2022-01-14 17:48:40|||||||||1
1642182530000|2022-01-14 17:48:50|5834.6|5828.6|5835.1|5829.1|5835.1|5829.1|5834.6|5828.6|5
1642182540000|2022-01-14 17:49:00|||||||||1
1642182550000|2022-01-14 17:49:10|5835|5829|5834.8|5828.8|5835|5829|5834.6|5828.6|0
1642182560000|2022-01-14 17:49:20|5834.6|5828.6|5836.6|5830.6|5836.6|5830.6|5834.6|5828.6|8
1642182570000|2022-01-14 17:49:30|||||||||1
1642182580000|2022-01-14 17:49:40|5836.8|5830.8|5837.6|5831.6|5837.8|5831.8|5836.6|5830.6|3
1642182590000|2022-01-14 17:49:50|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|6
1642182600000|2022-01-14 17:50:00|||||||||2
1642182610000|2022-01-14 17:50:10|5837.6|5831.6|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|2
1642182620000|2022-01-14 17:50:20|5837.8|5831.8|5837.8|5831.8|5838.1|5832.1|5837.8|5831.8|4
1642182630000|2022-01-14 17:50:30|5837.6|5831.6|5837.3|5831.3|5837.6|5831.6|5837.1|5831.1|0
1642182640000|2022-01-14 17:50:40|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1642182650000|2022-01-14 17:50:50|5836.8|5830.8|5837.3|5831.3|5837.3|5831.3|5836.8|5830.8|1
1642182660000|2022-01-14 17:51:00|5837.8|5831.8|5835.8|5829.8|5837.8|5831.8|5835.6|5829.6|10
1642182670000|2022-01-14 17:51:10|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.1|5830.1|3
1642182680000|2022-01-14 17:51:20|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|4
1642182690000|2022-01-14 17:51:30|5836.8|5830.8|5836.1|5830.1|5836.8|5830.8|5835.8|5829.8|12
1642182700000|2022-01-14 17:51:40|5836.3|5830.3|5836.3|5830.3|5836.8|5830.8|5836.3|5830.3|1
1642182710000|2022-01-14 17:51:50|5835.8|5829.8|5836|5830|5836.8|5830.8|5835.8|5829.8|46
1642182720000|2022-01-14 17:52:00|5836.3|5830.3|5836.5|5830.5|5836.5|5830.5|5836|5830|1
1642182730000|2022-01-14 17:52:10|5837|5831|5837|5831|5837.5|5831.5|5837|5831|5
1642182740000|2022-01-14 17:52:20|5837.5|5831.5|5837.5|5831.5|5837.8|5831.8|5837.5|5831.5|1
1642182750000|2022-01-14 17:52:30|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.5|5831.5|2
1642182760000|2022-01-14 17:52:40|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|1
1642182770000|2022-01-14 17:52:50|5837|5831|5837.5|5831.5|5837.5|5831.5|5837|5831|1
1642182780000|2022-01-14 17:53:00|5836.8|5830.8|5835|5829|5836.8|5830.8|5835|5829|18
1642182790000|2022-01-14 17:53:10|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|5835.5|5829.5|1
1642182800000|2022-01-14 17:53:20|5836|5830|5836|5830|5836|5830|5835.6|5829.6|2
1642182810000|2022-01-14 17:53:30|5835.5|5829.5|5834.8|5828.8|5836|5830|5834.8|5828.8|3
1642182820000|2022-01-14 17:53:40|5835|5829|5835|5829|5835|5829|5835|5829|0
1642182830000|2022-01-14 17:53:50|5836|5830|5835|5829|5836|5830|5835|5829|12
1642182840000|2022-01-14 17:54:00|5834.5|5828.5|5835|5829|5835|5829|5834.5|5828.5|1
1642182870000|2022-01-14 17:54:30|5835.1|5829.1|5836.5|5830.5|5837|5831|5835.1|5829.1|8
1642182880000|2022-01-14 17:54:40|5837|5831|5836.5|5830.5|5837|5831|5836.5|5830.5|2
1642182890000|2022-01-14 17:54:50|5836.1|5830.1|5836|5830|5836.1|5830.1|5835.8|5829.8|0
1642182900000|2022-01-14 17:55:00|5836.5|5830.5|5836.6|5830.6|5836.8|5830.8|5836.5|5830.5|40
1642182910000|2022-01-14 17:55:10|5837|5831|5837|5831|5837.1|5831.1|5837|5831|4
1642182920000|2022-01-14 17:55:20|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1642182940000|2022-01-14 17:55:40|5836.8|5830.8|5837.1|5831.1|5837.1|5831.1|5836.8|5830.8|1
1642182960000|2022-01-14 17:56:00|5836.2|5830.2|5836.3|5830.3|5836.3|5830.3|5835.9|5829.9|8
1642182970000|2022-01-14 17:56:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|0
1642182980000|2022-01-14 17:56:20|5836.8|5830.8|5838.1|5832.1|5838.3|5832.3|5836.3|5830.3|42
1642182990000|2022-01-14 17:56:30|5837.8|5831.8|5838.1|5832.1|5838.1|5832.1|5837.6|5831.6|3
1642183000000|2022-01-14 17:56:40|5838.5|5832.5|5838.1|5832.1|5838.5|5832.5|5838.1|5832.1|2
1642183020000|2022-01-14 17:57:00|5838.6|5832.6|5838.1|5832.1|5838.6|5832.6|5838.1|5832.1|2
1642183030000|2022-01-14 17:57:10|5839|5833|5841|5835|5841|5835|5839|5833|6
1642183040000|2022-01-14 17:57:20|5842|5836|5842|5836|5842.5|5836.5|5842|5836|8
1642183070000|2022-01-14 17:57:50|5842.5|5836.5|5842.1|5836.1|5842.5|5836.5|5842.1|5836.1|60
1642183080000|2022-01-14 17:58:00|5842|5836|5841.6|5835.6|5842|5836|5841.1|5835.1|1
1642183090000|2022-01-14 17:58:10|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841|5835|3
1642183100000|2022-01-14 17:58:20|5841|5835|5842|5836|5842.8|5836.8|5841|5835|9
1642183110000|2022-01-14 17:58:30|5842.5|5836.5|5843.5|5837.5|5845|5839|5842.5|5836.5|10
1642183120000|2022-01-14 17:58:40|5843|5837|5842|5836|5843|5837|5842|5836|5
1642183130000|2022-01-14 17:58:50|5842.3|5836.3|5842.5|5836.5|5842.5|5836.5|5842.3|5836.3|0
1642183140000|2022-01-14 17:59:00|5841.8|5835.8|5841.5|5835.5|5843|5837|5841.5|5835.5|10
1642183170000|2022-01-14 17:59:30|5842.9|5836.9|5845.5|5839.5|5845.8|5839.8|5842.9|5836.9|37
1642183180000|2022-01-14 17:59:40|5845.2|5839.2|5842|5836|5845.2|5839.2|5842|5836|26
1642183190000|2022-01-14 17:59:50|5842.3|5836.3|5842.5|5836.5|5843|5837|5842.3|5836.3|2
1642183200000|2022-01-14 18:00:00|5844.8|5838.8|5844.5|5838.5|5844.8|5838.8|5843.6|5837.6|39
1642183210000|2022-01-14 18:00:10|5845.8|5839.8|5845|5839|5845.8|5839.8|5845|5839|20
1642183220000|2022-01-14 18:00:20|5845.5|5839.5|5844|5838|5845.5|5839.5|5844|5838|9
1642183240000|2022-01-14 18:00:40|5844.3|5838.3|5844|5838|5844.3|5838.3|5844|5838|5
1642183250000|2022-01-14 18:00:50|5843.8|5837.8|5844.8|5838.8|5844.8|5838.8|5843.8|5837.8|10
1642183260000|2022-01-14 18:01:00|||||||||6
1642183280000|2022-01-14 18:01:20|||||||||1
1642183290000|2022-01-14 18:01:30|5844.5|5838.5|5844|5838|5844.5|5838.5|5843.5|5837.5|6
1642183310000|2022-01-14 18:01:50|5843.5|5837.5|5843.8|5837.8|5843.8|5837.8|5843.5|5837.5|7
1642183340000|2022-01-14 18:02:20|5843.5|5837.5|5841|5835|5843.5|5837.5|5841|5835|8
1642183360000|2022-01-14 18:02:40|||||||||1
1642183370000|2022-01-14 18:02:50|5839.6|5833.6|5840.5|5834.5|5840.5|5834.5|5839.6|5833.6|9
1642183380000|2022-01-14 18:03:00|5840.1|5834.1|5839|5833|5840.5|5834.5|5838|5832|5
1642183390000|2022-01-14 18:03:10|5838.6|5832.6|5839|5833|5839.5|5833.5|5838.6|5832.6|1
1642183400000|2022-01-14 18:03:20|5838.5|5832.5|5839|5833|5839|5833|5838.5|5832.5|1
1642183410000|2022-01-14 18:03:30|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|0
1642183420000|2022-01-14 18:03:40|5838.2|5832.2|5838|5832|5838.2|5832.2|5837.5|5831.5|6
1642183430000|2022-01-14 18:03:50|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1642183440000|2022-01-14 18:04:00|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|2
1642183450000|2022-01-14 18:04:10|5836.8|5830.8|5837.1|5831.1|5837.1|5831.1|5836.8|5830.8|1
1642183460000|2022-01-14 18:04:20|5837|5831|5837|5831|5837.5|5831.5|5837|5831|0
1642183470000|2022-01-14 18:04:30|5837.7|5831.7|5838|5832|5838.5|5832.5|5837.7|5831.7|3
1642183480000|2022-01-14 18:04:40|5837.6|5831.6|5837.5|5831.5|5838.8|5832.8|5837|5831|6
1642183490000|2022-01-14 18:04:50|5839.2|5833.2|5838|5832|5839.3|5833.3|5838|5832|18
1642183570000|2022-01-14 18:06:10|5837.6|5831.6|5839.1|5833.1|5839.5|5833.5|5837.5|5831.5|10
1642183580000|2022-01-14 18:06:20|5838|5832|5838|5832|5838|5832|5838|5832|2
1642183590000|2022-01-14 18:06:30|5837.6|5831.6|5837.5|5831.5|5837.6|5831.6|5837.5|5831.5|0
1642183600000|2022-01-14 18:06:40|5837|5831|5837|5831|5837|5831|5837|5831|1
1642183610000|2022-01-14 18:06:50|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1642183620000|2022-01-14 18:07:00|5837|5831|5837|5831|5837|5831|5837|5831|23
1642183630000|2022-01-14 18:07:10|5836.6|5830.6|5835.5|5829.5|5836.6|5830.6|5835.5|5829.5|27
1642183640000|2022-01-14 18:07:20|5836|5830|5836.5|5830.5|5836.5|5830.5|5835.5|5829.5|4
1642183650000|2022-01-14 18:07:30|5836|5830|5835.5|5829.5|5836|5830|5835.5|5829.5|3
1642183660000|2022-01-14 18:07:40|5834.6|5828.6|5834.1|5828.1|5834.6|5828.6|5834.1|5828.1|4
1642183670000|2022-01-14 18:07:50|5834.5|5828.5|5835|5829|5835|5829|5834.5|5828.5|3
1642183750000|2022-01-14 18:09:10|5834.5|5828.5|5834.1|5828.1|5834.5|5828.5|5834.1|5828.1|6
1642183760000|2022-01-14 18:09:20|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|4
1642183770000|2022-01-14 18:09:30|||||||||3
1642183790000|2022-01-14 18:09:50|5835|5829|5835.5|5829.5|5835.5|5829.5|5835|5829|6
1642183800000|2022-01-14 18:10:00|5835.1|5829.1|5836.5|5830.5|5836.5|5830.5|5835.1|5829.1|2
1642183810000|2022-01-14 18:10:10|5836.6|5830.6|5836.5|5830.5|5836.6|5830.6|5836.5|5830.5|2
1642183820000|2022-01-14 18:10:20|5836.1|5830.1|5836.3|5830.3|5836.3|5830.3|5835.8|5829.8|1
1642183830000|2022-01-14 18:10:30|5836|5830|5836.1|5830.1|5836.1|5830.1|5836|5830|3
1642183850000|2022-01-14 18:10:50|5836.5|5830.5|5836.1|5830.1|5836.5|5830.5|5836.1|5830.1|2
1642183860000|2022-01-14 18:11:00|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1642183870000|2022-01-14 18:11:10|5836.3|5830.3|5835|5829|5836.3|5830.3|5835|5829|4
1642183880000|2022-01-14 18:11:20|5834.8|5828.8|5835|5829|5835|5829|5834.8|5828.8|15
1642183890000|2022-01-14 18:11:30|5834.5|5828.5|5834|5828|5834.5|5828.5|5834|5828|4
1642183900000|2022-01-14 18:11:40|5833.3|5827.3|5834|5828|5834|5828|5833.3|5827.3|5
1642183910000|2022-01-14 18:11:50|5834.6|5828.6|5836.1|5830.1|5836.1|5830.1|5834.6|5828.6|9
1642183920000|2022-01-14 18:12:00|||||||||1
1642183950000|2022-01-14 18:12:30|5836|5830|5833.6|5827.6|5836|5830|5833.6|5827.6|3
1642183960000|2022-01-14 18:12:40|5833.8|5827.8|5834.3|5828.3|5834.3|5828.3|5833.8|5827.8|1
1642183970000|2022-01-14 18:12:50|||||||||1
1642183980000|2022-01-14 18:13:00|5833.9|5827.9|5834.3|5828.3|5834.3|5828.3|5833.9|5827.9|1
1642184000000|2022-01-14 18:13:20|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|5833.8|5827.8|1
1642184010000|2022-01-14 18:13:30|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|2
1642184030000|2022-01-14 18:13:50|5836.1|5830.1|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|6
1642184040000|2022-01-14 18:14:00|5836.6|5830.6|5836.1|5830.1|5836.6|5830.6|5836.1|5830.1|7
1642184050000|2022-01-14 18:14:10|||||||||24
1642184080000|2022-01-14 18:14:40|5836.6|5830.6|5836.5|5830.5|5836.6|5830.6|5836.5|5830.5|12
1642184090000|2022-01-14 18:14:50|5836.6|5830.6|5838.1|5832.1|5838.5|5832.5|5836.6|5830.6|4
1642184100000|2022-01-14 18:15:00|5838.5|5832.5|5838.6|5832.6|5838.6|5832.6|5838.5|5832.5|0
1642184110000|2022-01-14 18:15:10|5838.8|5832.8|5838.1|5832.1|5838.8|5832.8|5838.1|5832.1|5
1642184120000|2022-01-14 18:15:20|||||||||1
1642184130000|2022-01-14 18:15:30|||||||||1
1642184140000|2022-01-14 18:15:40|5837.8|5831.8|5838.1|5832.1|5838.3|5832.3|5837.6|5831.6|4
1642184160000|2022-01-14 18:16:00|5837.6|5831.6|5838.1|5832.1|5838.3|5832.3|5837.6|5831.6|5
1642184170000|2022-01-14 18:16:10|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1642184180000|2022-01-14 18:16:20|5837.9|5831.9|5837.8|5831.8|5837.9|5831.9|5837.8|5831.8|0
1642184190000|2022-01-14 18:16:30|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|2
1642184200000|2022-01-14 18:16:40|5835.9|5829.9|5835.8|5829.8|5835.9|5829.9|5835.8|5829.8|0
1642184210000|2022-01-14 18:16:50|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|1
1642184230000|2022-01-14 18:17:10|5834.9|5828.9|5835.3|5829.3|5836.3|5830.3|5834.9|5828.9|5
1642184240000|2022-01-14 18:17:20|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|0
1642184250000|2022-01-14 18:17:30|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|6
1642184260000|2022-01-14 18:17:40|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|5836.3|5830.3|2
1642184270000|2022-01-14 18:17:50|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5835.8|5829.8|5
1642184280000|2022-01-14 18:18:00|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|7
1642184290000|2022-01-14 18:18:10|||||||||1
1642184320000|2022-01-14 18:18:40|||||||||4
1642184330000|2022-01-14 18:18:50|5837.1|5831.1|5836.3|5830.3|5837.1|5831.1|5835.8|5829.8|4
1642184340000|2022-01-14 18:19:00|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.3|5830.3|1
1642184350000|2022-01-14 18:19:10|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|1
1642184370000|2022-01-14 18:19:30|5838.6|5832.6|5837.8|5831.8|5838.6|5832.6|5837.8|5831.8|9
1642184380000|2022-01-14 18:19:40|5836.8|5830.8|5837.8|5831.8|5837.8|5831.8|5836.8|5830.8|3
1642184390000|2022-01-14 18:19:50|||||||||31
1642184400000|2022-01-14 18:20:00|5839.5|5833.5|5839.6|5833.6|5839.6|5833.6|5839.5|5833.5|7
1642184410000|2022-01-14 18:20:10|5839.8|5833.8|5840.5|5834.5|5841|5835|5839.6|5833.6|13
1642184420000|2022-01-14 18:20:20|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|14
1642184440000|2022-01-14 18:20:40|5839.5|5833.5|5839|5833|5839.5|5833.5|5839|5833|7
1642184450000|2022-01-14 18:20:50|5839.3|5833.3|5839|5833|5839.5|5833.5|5839|5833|2
1642184460000|2022-01-14 18:21:00|5838.5|5832.5|5839.5|5833.5|5839.5|5833.5|5838.5|5832.5|5
1642184540000|2022-01-14 18:22:20|5839.8|5833.8|5842|5836|5842|5836|5839.8|5833.8|11
1642184560000|2022-01-14 18:22:40|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|4
1642184580000|2022-01-14 18:23:00|5842.5|5836.5|5841.5|5835.5|5842.5|5836.5|5841.5|5835.5|5
1642184600000|2022-01-14 18:23:20|5840.5|5834.5|5840.5|5834.5|5840.6|5834.6|5840.5|5834.5|5
1642184620000|2022-01-14 18:23:40|5841|5835|5841|5835|5841|5835|5841|5835|3
1642184630000|2022-01-14 18:23:50|5840.5|5834.5|5840.5|5834.5|5841|5835|5840.5|5834.5|3
1642184640000|2022-01-14 18:24:00|5841|5835|5841|5835|5841|5835|5840.5|5834.5|1
1642184650000|2022-01-14 18:24:10|5840.5|5834.5|5841|5835|5841|5835|5840.5|5834.5|1
1642184660000|2022-01-14 18:24:20|5840.6|5834.6|5840|5834|5840.6|5834.6|5840|5834|26
1642184670000|2022-01-14 18:24:30|5840.8|5834.8|5841|5835|5841.5|5835.5|5840.8|5834.8|1
1642184690000|2022-01-14 18:24:50|5841.1|5835.1|5841|5835|5841.1|5835.1|5841|5835|0
1642184710000|2022-01-14 18:25:10|5841.1|5835.1|5841.5|5835.5|5841.5|5835.5|5841.1|5835.1|1
1642184730000|2022-01-14 18:25:30|5841.8|5835.8|5842|5836|5842|5836|5841.8|5835.8|2
1642184740000|2022-01-14 18:25:40|5841.6|5835.6|5841.5|5835.5|5841.6|5835.6|5841.5|5835.5|0
1642184750000|2022-01-14 18:25:50|5842|5836|5842|5836|5842|5836|5842|5836|1
1642184760000|2022-01-14 18:26:00|5842.3|5836.3|5842|5836|5842.3|5836.3|5842|5836|10
1642184780000|2022-01-14 18:26:20|5842.5|5836.5|5842|5836|5842.5|5836.5|5842|5836|5
1642184790000|2022-01-14 18:26:30|5841.8|5835.8|5842.3|5836.3|5842.3|5836.3|5841.8|5835.8|5
1642184800000|2022-01-14 18:26:40|5843.5|5837.5|5842|5836|5843.5|5837.5|5842|5836|7
1642184810000|2022-01-14 18:26:50|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.3|5836.3|0
1642184820000|2022-01-14 18:27:00|||||||||1
1642184860000|2022-01-14 18:27:40|5841|5835|5841.5|5835.5|5841.5|5835.5|5840.8|5834.8|2
1642184870000|2022-01-14 18:27:50|5841.1|5835.1|5839.5|5833.5|5841.1|5835.1|5839.5|5833.5|8
1642184880000|2022-01-14 18:28:00|5840|5834|5840|5834|5840.5|5834.5|5839.5|5833.5|4
1642184890000|2022-01-14 18:28:10|||||||||1
1642184900000|2022-01-14 18:28:20|5840.3|5834.3|5841|5835|5841|5835|5840.3|5834.3|4
1642184910000|2022-01-14 18:28:30|||||||||104
1642184930000|2022-01-14 18:28:50|5841.5|5835.5|5842.5|5836.5|5842.5|5836.5|5841.5|5835.5|3
1642184940000|2022-01-14 18:29:00|5842.3|5836.3|5843|5837|5843.3|5837.3|5842.3|5836.3|2
1642184950000|2022-01-14 18:29:10|5843.5|5837.5|5843.5|5837.5|5844.5|5838.5|5843.3|5837.3|4
1642184970000|2022-01-14 18:29:30|||||||||1
1642184980000|2022-01-14 18:29:40|||||||||1
1642185000000|2022-01-14 18:30:00|5843.3|5837.3|5843.5|5837.5|5843.8|5837.8|5843.3|5837.3|2
1642185010000|2022-01-14 18:30:10|5844.3|5838.3|5843.3|5837.3|5844.3|5838.3|5843.3|5837.3|15
1642185020000|2022-01-14 18:30:20|5843.6|5837.6|5843.5|5837.5|5843.6|5837.6|5843.5|5837.5|1
1642185030000|2022-01-14 18:30:30|5843.8|5837.8|5843.5|5837.5|5843.8|5837.8|5843.5|5837.5|1
1642185040000|2022-01-14 18:30:40|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.5|5837.5|2
1642185050000|2022-01-14 18:30:50|5843.5|5837.5|5842.5|5836.5|5843.5|5837.5|5842.5|5836.5|7
1642185060000|2022-01-14 18:31:00|5842.8|5836.8|5843|5837|5843.5|5837.5|5842.5|5836.5|6
1642185080000|2022-01-14 18:31:20|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|5843.5|5837.5|2
1642185090000|2022-01-14 18:31:30|5844.8|5838.8|5844.5|5838.5|5844.8|5838.8|5843.5|5837.5|17
1642185100000|2022-01-14 18:31:40|5844.1|5838.1|5844|5838|5844.1|5838.1|5844|5838|1
1642185110000|2022-01-14 18:31:50|||||||||6
1642185120000|2022-01-14 18:32:00|5843.6|5837.6|5843.5|5837.5|5843.6|5837.6|5843.5|5837.5|153
1642185130000|2022-01-14 18:32:10|5843.3|5837.3|5843.5|5837.5|5843.5|5837.5|5843.3|5837.3|12
1642185140000|2022-01-14 18:32:20|||||||||1
1642185150000|2022-01-14 18:32:30|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5842.5|5836.5|5
1642185170000|2022-01-14 18:32:50|5842.3|5836.3|5842|5836|5842.3|5836.3|5842|5836|8
1642185180000|2022-01-14 18:33:00|5842.3|5836.3|5843|5837|5843.5|5837.5|5842.3|5836.3|2
1642185200000|2022-01-14 18:33:20|5842.8|5836.8|5843|5837|5843|5837|5842.8|5836.8|0
1642185220000|2022-01-14 18:33:40|5842.5|5836.5|5841|5835|5842.5|5836.5|5841|5835|6
1642185240000|2022-01-14 18:34:00|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.1|5835.1|5
1642185260000|2022-01-14 18:34:20|5842|5836|5841.5|5835.5|5842.5|5836.5|5841.5|5835.5|13
1642185270000|2022-01-14 18:34:30|5842|5836|5842|5836|5842|5836|5842|5836|2
1642185280000|2022-01-14 18:34:40|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|3
1642185290000|2022-01-14 18:34:50|5841|5835|5840|5834|5841|5835|5839.6|5833.6|10
1642185300000|2022-01-14 18:35:00|5840.3|5834.3|5841|5835|5841|5835|5840.3|5834.3|0
1642185310000|2022-01-14 18:35:10|||||||||7
1642185320000|2022-01-14 18:35:20|5840.3|5834.3|5840.3|5834.3|5841|5835|5839.9|5833.9|14
1642185330000|2022-01-14 18:35:30|5841|5835|5841|5835|5841|5835|5841|5835|1
1642185340000|2022-01-14 18:35:40|5840.6|5834.6|5841|5835|5841|5835|5840.3|5834.3|4
1642185360000|2022-01-14 18:36:00|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1642185370000|2022-01-14 18:36:10|5840.5|5834.5|5841.1|5835.1|5841.1|5835.1|5840.5|5834.5|5
1642185380000|2022-01-14 18:36:20|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|2
1642185390000|2022-01-14 18:36:30|5840|5834|5839.1|5833.1|5840|5834|5839.1|5833.1|10
1642185400000|2022-01-14 18:36:40|5839|5833|5839|5833|5839|5833|5839|5833|20
1642185410000|2022-01-14 18:36:50|5838.8|5832.8|5839|5833|5839|5833|5838.8|5832.8|13
1642185420000|2022-01-14 18:37:00|5839.1|5833.1|5839|5833|5839.5|5833.5|5839|5833|4
1642185430000|2022-01-14 18:37:10|||||||||3
1642185440000|2022-01-14 18:37:20|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|5839.1|5833.1|8
1642185450000|2022-01-14 18:37:30|5838.8|5832.8|5841.5|5835.5|5842|5836|5838.8|5832.8|12
1642185460000|2022-01-14 18:37:40|5841.1|5835.1|5841.5|5835.5|5841.5|5835.5|5841.1|5835.1|1
1642185470000|2022-01-14 18:37:50|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1642185480000|2022-01-14 18:38:00|5841|5835|5840.3|5834.3|5841|5835|5840.3|5834.3|3
1642185490000|2022-01-14 18:38:10|5840.1|5834.1|5840|5834|5840.1|5834.1|5840|5834|3
1642185500000|2022-01-14 18:38:20|5840.3|5834.3|5840.5|5834.5|5841|5835|5840.3|5834.3|1
1642185510000|2022-01-14 18:38:30|5841|5835|5841|5835|5841|5835|5841|5835|1
1642185520000|2022-01-14 18:38:40|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|2
1642185530000|2022-01-14 18:38:50|5841|5835|5841|5835|5841|5835|5840.6|5834.6|0
1642185540000|2022-01-14 18:39:00|5840.8|5834.8|5841|5835|5841|5835|5840.5|5834.5|2
1642185550000|2022-01-14 18:39:10|5840.8|5834.8|5840.3|5834.3|5840.8|5834.8|5840.3|5834.3|7
1642185560000|2022-01-14 18:39:20|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.5|5834.5|6
1642185570000|2022-01-14 18:39:30|5841|5835|5841|5835|5841|5835|5841|5835|4
1642185580000|2022-01-14 18:39:40|5840.6|5834.6|5840.6|5834.6|5841|5835|5840.6|5834.6|0
1642185590000|2022-01-14 18:39:50|5840.8|5834.8|5841.3|5835.3|5841.3|5835.3|5840.8|5834.8|1
1642185600000|2022-01-14 18:40:00|5841.8|5835.8|5841.3|5835.3|5841.8|5835.8|5840.6|5834.6|4
1642185630000|2022-01-14 18:40:30|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1642185640000|2022-01-14 18:40:40|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5840.6|5834.6|3
1642185650000|2022-01-14 18:40:50|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|5840.6|5834.6|0
1642185660000|2022-01-14 18:41:00|5841|5835|5840.8|5834.8|5841.1|5835.1|5840.8|5834.8|2
1642185670000|2022-01-14 18:41:10|||||||||1
1642185690000|2022-01-14 18:41:30|||||||||1
1642185700000|2022-01-14 18:41:40|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|3
1642185720000|2022-01-14 18:42:00|5838.6|5832.6|5839.6|5833.6|5839.6|5833.6|5837.8|5831.8|16
1642185730000|2022-01-14 18:42:10|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5
1642185740000|2022-01-14 18:42:20|5838.1|5832.1|5838.3|5832.3|5838.3|5832.3|5838.1|5832.1|2
1642185750000|2022-01-14 18:42:30|5837.8|5831.8|5838.1|5832.1|5838.1|5832.1|5837.8|5831.8|2
1642185760000|2022-01-14 18:42:40|5837.8|5831.8|5837.1|5831.1|5839.3|5833.3|5837.1|5831.1|8
1642185770000|2022-01-14 18:42:50|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|1
1642185780000|2022-01-14 18:43:00|5837.8|5831.8|5838.1|5832.1|5838.1|5832.1|5837.8|5831.8|2
1642185790000|2022-01-14 18:43:10|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|0
1642185800000|2022-01-14 18:43:20|5837.6|5831.6|5836.6|5830.6|5837.6|5831.6|5836.6|5830.6|3
1642185810000|2022-01-14 18:43:30|5835.6|5829.6|5835.1|5829.1|5835.6|5829.6|5834.6|5828.6|6
1642185820000|2022-01-14 18:43:40|5835.6|5829.6|5835.1|5829.1|5835.6|5829.6|5835.1|5829.1|2
1642185830000|2022-01-14 18:43:50|5835.5|5829.5|5835.6|5829.6|5835.6|5829.6|5835.5|5829.5|4
1642185840000|2022-01-14 18:44:00|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5834.6|5828.6|6
1642185860000|2022-01-14 18:44:20|5835|5829|5835.5|5829.5|5835.8|5829.8|5835|5829|8
1642185880000|2022-01-14 18:44:40|5835|5829|5835|5829|5835|5829|5835|5829|4
1642185890000|2022-01-14 18:44:50|5835.5|5829.5|5837|5831|5837.5|5831.5|5835.5|5829.5|4
1642185900000|2022-01-14 18:45:00|||||||||1
1642185910000|2022-01-14 18:45:10|5836.8|5830.8|5837|5831|5837.5|5831.5|5836.8|5830.8|4
1642185920000|2022-01-14 18:45:20|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1642185930000|2022-01-14 18:45:30|5837|5831|5837|5831|5837|5831|5837|5831|0
1642185940000|2022-01-14 18:45:40|5836.5|5830.5|5835.5|5829.5|5836.5|5830.5|5835.5|5829.5|3
1642185950000|2022-01-14 18:45:50|5836|5830|5836|5830|5836|5830|5836|5830|2
1642185960000|2022-01-14 18:46:00|5836.3|5830.3|5837|5831|5837.5|5831.5|5836.3|5830.3|3
1642185970000|2022-01-14 18:46:10|5836.6|5830.6|5836.5|5830.5|5836.6|5830.6|5836.5|5830.5|0
1642185980000|2022-01-14 18:46:20|5836.8|5830.8|5836.5|5830.5|5837|5831|5836.5|5830.5|1
1642185990000|2022-01-14 18:46:30|5835.5|5829.5|5836|5830|5836|5830|5835.5|5829.5|5
1642186000000|2022-01-14 18:46:40|5835.5|5829.5|5835|5829|5835.5|5829.5|5834|5828|13
1642186010000|2022-01-14 18:46:50|5835.3|5829.3|5837|5831|5837|5831|5835.3|5829.3|6
1642186020000|2022-01-14 18:47:00|5837.5|5831.5|5837|5831|5837.5|5831.5|5837|5831|2
1642186030000|2022-01-14 18:47:10|5836.6|5830.6|5836|5830|5836.6|5830.6|5836|5830|2
1642186040000|2022-01-14 18:47:20|5835.6|5829.6|5836|5830|5836|5830|5835.6|5829.6|4
1642186060000|2022-01-14 18:47:40|5837|5831|5837|5831|5837|5831|5837|5831|12
1642186070000|2022-01-14 18:47:50|5837.3|5831.3|5837|5831|5837.5|5831.5|5837|5831|10
1642186080000|2022-01-14 18:48:00|5837.5|5831.5|5839|5833|5839.8|5833.8|5837.5|5831.5|9
1642186090000|2022-01-14 18:48:10|5839.6|5833.6|5839.3|5833.3|5839.6|5833.6|5839.3|5833.3|0
1642186100000|2022-01-14 18:48:20|5839.2|5833.2|5838.8|5832.8|5839.2|5833.2|5838.8|5832.8|2
1642186110000|2022-01-14 18:48:30|5839.3|5833.3|5838|5832|5839.3|5833.3|5838|5832|2
1642186120000|2022-01-14 18:48:40|5837.6|5831.6|5837.5|5831.5|5837.6|5831.6|5837|5831|0
1642186130000|2022-01-14 18:48:50|5837.3|5831.3|5838.3|5832.3|5838.3|5832.3|5837.3|5831.3|2
1642186140000|2022-01-14 18:49:00|5837.8|5831.8|5837.3|5831.3|5837.8|5831.8|5837.3|5831.3|4
1642186150000|2022-01-14 18:49:10|5837.8|5831.8|5837.8|5831.8|5838.3|5832.3|5837.8|5831.8|2
1642186160000|2022-01-14 18:49:20|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1642186170000|2022-01-14 18:49:30|5838|5832|5837|5831|5838|5832|5837|5831|5
1642186180000|2022-01-14 18:49:40|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|0
1642186190000|2022-01-14 18:49:50|5837.2|5831.2|5837.8|5831.8|5837.8|5831.8|5837.2|5831.2|5
1642186210000|2022-01-14 18:50:10|5840.3|5834.3|5837|5831|5840.3|5834.3|5837|5831|24
1642186220000|2022-01-14 18:50:20|||||||||1
1642186230000|2022-01-14 18:50:30|5836.6|5830.6|5837.5|5831.5|5837.5|5831.5|5836.5|5830.5|65
1642186240000|2022-01-14 18:50:40|5837|5831|5837|5831|5837|5831|5837|5831|3
1642186250000|2022-01-14 18:50:50|5835.5|5829.5|5836.8|5830.8|5837|5831|5835.5|5829.5|7
1642186260000|2022-01-14 18:51:00|5838|5832|5838|5832|5838|5832|5838|5832|1
1642186270000|2022-01-14 18:51:10|5837.8|5831.8|5838.5|5832.5|5838.5|5832.5|5837.8|5831.8|1
1642186280000|2022-01-14 18:51:20|5838.8|5832.8|5839.8|5833.8|5839.8|5833.8|5838.8|5832.8|2
1642186290000|2022-01-14 18:51:30|5839.5|5833.5|5838.3|5832.3|5839.8|5833.8|5837.8|5831.8|10
1642186300000|2022-01-14 18:51:40|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|5838.5|5832.5|1
1642186310000|2022-01-14 18:51:50|5839.3|5833.3|5838.5|5832.5|5839.5|5833.5|5838.5|5832.5|5
1642186320000|2022-01-14 18:52:00|5839.2|5833.2|5839|5833|5839.5|5833.5|5838.5|5832.5|7
1642186330000|2022-01-14 18:52:10|5839.5|5833.5|5839|5833|5839.5|5833.5|5839|5833|3
1642186340000|2022-01-14 18:52:20|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1642186350000|2022-01-14 18:52:30|5839|5833|5838.3|5832.3|5839|5833|5838.3|5832.3|6
1642186360000|2022-01-14 18:52:40|5837.8|5831.8|5838.2|5832.2|5838.8|5832.8|5837.8|5831.8|17
1642186370000|2022-01-14 18:52:50|5838|5832|5838.3|5832.3|5838.8|5832.8|5837.3|5831.3|14
1642186380000|2022-01-14 18:53:00|5838.7|5832.7|5839.5|5833.5|5839.5|5833.5|5838.7|5832.7|7
1642186390000|2022-01-14 18:53:10|5839|5833|5839|5833|5839|5833|5838.6|5832.6|3
1642186400000|2022-01-14 18:53:20|5838.6|5832.6|5838.3|5832.3|5838.6|5832.6|5837.8|5831.8|54
1642186410000|2022-01-14 18:53:30|5837.3|5831.3|5840.8|5834.8|5840.8|5834.8|5837.3|5831.3|7
1642186420000|2022-01-14 18:53:40|5840.5|5834.5|5841.5|5835.5|5841.5|5835.5|5840.5|5834.5|6
1642186430000|2022-01-14 18:53:50|5840.5|5834.5|5839|5833|5840.5|5834.5|5839|5833|7
1642186440000|2022-01-14 18:54:00|5838.6|5832.6|5839.5|5833.5|5839.5|5833.5|5838.6|5832.6|4
1642186450000|2022-01-14 18:54:10|5840.5|5834.5|5839.5|5833.5|5840.5|5834.5|5839.5|5833.5|3
1642186460000|2022-01-14 18:54:20|||||||||1
1642186470000|2022-01-14 18:54:30|5840|5834|5840|5834|5840|5834|5840|5834|3
1642186480000|2022-01-14 18:54:40|5840.3|5834.3|5840.1|5834.1|5840.5|5834.5|5840.1|5834.1|20
1642186490000|2022-01-14 18:54:50|5839.8|5833.8|5841.5|5835.5|5841.5|5835.5|5839.8|5833.8|8
1642186500000|2022-01-14 18:55:00|5841.1|5835.1|5841.8|5835.8|5841.8|5835.8|5841.1|5835.1|3
1642186510000|2022-01-14 18:55:10|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|3
1642186520000|2022-01-14 18:55:20|5841.1|5835.1|5839|5833|5841.1|5835.1|5839|5833|8
1642186530000|2022-01-14 18:55:30|5838.6|5832.6|5839|5833|5839|5833|5838.5|5832.5|0
1642186540000|2022-01-14 18:55:40|5838.5|5832.5|5837|5831|5838.5|5832.5|5837|5831|25
1642186550000|2022-01-14 18:55:50|5836.6|5830.6|5837|5831|5837|5831|5836.5|5830.5|37
1642186560000|2022-01-14 18:56:00|5837.5|5831.5|5838|5832|5838|5832|5837|5831|3
1642186570000|2022-01-14 18:56:10|5837.5|5831.5|5837|5831|5838|5832|5837|5831|6
1642186580000|2022-01-14 18:56:20|||||||||1
1642186600000|2022-01-14 18:56:40|||||||||17
1642186610000|2022-01-14 18:56:50|5836.3|5830.3|5836.5|5830.5|5837|5831|5836.3|5830.3|4
1642186620000|2022-01-14 18:57:00|5835.5|5829.5|5837|5831|5839.5|5833.5|5835.5|5829.5|19
1642186630000|2022-01-14 18:57:10|5836.5|5830.5|5838.5|5832.5|5838.5|5832.5|5836.5|5830.5|6
1642186640000|2022-01-14 18:57:20|5837|5831|5836|5830|5838|5832|5836|5830|25
1642186650000|2022-01-14 18:57:30|5835.8|5829.8|5836|5830|5836|5830|5835.8|5829.8|1
1642186660000|2022-01-14 18:57:40|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|18
1642186670000|2022-01-14 18:57:50|||||||||1
1642186680000|2022-01-14 18:58:00|5835.5|5829.5|5836.5|5830.5|5836.5|5830.5|5835.5|5829.5|10
1642186690000|2022-01-14 18:58:10|5836.8|5830.8|5836.8|5830.8|5837.3|5831.3|5836|5830|38
1642186700000|2022-01-14 18:58:20|5836.5|5830.5|5836|5830|5836.5|5830.5|5836|5830|24
1642186710000|2022-01-14 18:58:30|5836.5|5830.5|5836.8|5830.8|5836.8|5830.8|5836.5|5830.5|6
1642186720000|2022-01-14 18:58:40|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|9
1642186730000|2022-01-14 18:58:50|5836.1|5830.1|5834|5828|5836.1|5830.1|5834|5828|17
1642186740000|2022-01-14 18:59:00|5834.5|5828.5|5834.8|5828.8|5834.8|5828.8|5833.8|5827.8|7
1642186750000|2022-01-14 18:59:10|5835.3|5829.3|5835|5829|5835.8|5829.8|5835|5829|9
1642186760000|2022-01-14 18:59:20|5834.6|5828.6|5834.5|5828.5|5834.8|5828.8|5834.5|5828.5|18
1642186770000|2022-01-14 18:59:30|5835.8|5829.8|5834.5|5828.5|5835.8|5829.8|5834|5828|40
1642186780000|2022-01-14 18:59:40|5835|5829|5836.8|5830.8|5837|5831|5835|5829|53
1642186790000|2022-01-14 18:59:50|5837.2|5831.2|5837|5831|5837.3|5831.3|5837|5831|10
1642186800000|2022-01-14 19:00:00|5837.3|5831.3|5834.5|5828.5|5837.5|5831.5|5834.5|5828.5|6
1642186810000|2022-01-14 19:00:10|5834|5828|5834|5828|5834|5828|5834|5828|4
1642186820000|2022-01-14 19:00:20|5834.5|5828.5|5833.8|5827.8|5834.5|5828.5|5833.8|5827.8|3
1642186830000|2022-01-14 19:00:30|5833.5|5827.5|5833.8|5827.8|5833.8|5827.8|5833.5|5827.5|3
1642186840000|2022-01-14 19:00:40|||||||||8
1642186850000|2022-01-14 19:00:50|5834|5828|5834|5828|5834.2|5828.2|5833.7|5827.7|15
1642186860000|2022-01-14 19:01:00|5833.8|5827.8|5834.5|5828.5|5835|5829|5833.8|5827.8|6
1642186870000|2022-01-14 19:01:10|5835.5|5829.5|5835|5829|5835.5|5829.5|5835|5829|5
1642186890000|2022-01-14 19:01:30|5835.5|5829.5|5834.5|5828.5|5835.5|5829.5|5834.5|5828.5|2
1642186900000|2022-01-14 19:01:40|5835.5|5829.5|5835.2|5829.2|5835.5|5829.5|5835.2|5829.2|22
1642186910000|2022-01-14 19:01:50|5835.7|5829.7|5836.7|5830.7|5837.5|5831.5|5835.7|5829.7|5
1642186920000|2022-01-14 19:02:00|5836.2|5830.2|5833.5|5827.5|5836.7|5830.7|5833.5|5827.5|12
1642186930000|2022-01-14 19:02:10|5833.2|5827.2|5833.5|5827.5|5833.7|5827.7|5833.2|5827.2|28
1642186940000|2022-01-14 19:02:20|||||||||4
1642186950000|2022-01-14 19:02:30|5834.2|5828.2|5837.5|5831.5|5837.5|5831.5|5833.2|5827.2|19
1642186960000|2022-01-14 19:02:40|5837.7|5831.7|5836.8|5830.8|5838.2|5832.2|5836.2|5830.2|27
1642186970000|2022-01-14 19:02:50|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.2|5830.2|1
1642186980000|2022-01-14 19:03:00|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|16
1642186990000|2022-01-14 19:03:10|5837.7|5831.7|5837.2|5831.2|5837.7|5831.7|5837.2|5831.2|3
1642187000000|2022-01-14 19:03:20|5836.7|5830.7|5837.2|5831.2|5837.2|5831.2|5836.7|5830.7|3
1642187010000|2022-01-14 19:03:30|5836.8|5830.8|5837.2|5831.2|5837.2|5831.2|5836.7|5830.7|1
1642187020000|2022-01-14 19:03:40|5837.3|5831.3|5837.7|5831.7|5837.7|5831.7|5837.3|5831.3|6
1642187030000|2022-01-14 19:03:50|5838.2|5832.2|5837.2|5831.2|5838.2|5832.2|5837.2|5831.2|2
1642187040000|2022-01-14 19:04:00|5838.2|5832.2|5837.2|5831.2|5839.2|5833.2|5837|5831|48
1642187050000|2022-01-14 19:04:10|5837|5831|5837.8|5831.8|5837.8|5831.8|5835.8|5829.8|16
1642187060000|2022-01-14 19:04:20|5837.3|5831.3|5835.8|5829.8|5837.3|5831.3|5835.3|5829.3|14
1642187070000|2022-01-14 19:04:30|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.5|5828.5|11
1642187080000|2022-01-14 19:04:40|5834.3|5828.3|5835.2|5829.2|5835.2|5829.2|5834.2|5828.2|2
1642187090000|2022-01-14 19:04:50|5834.7|5828.7|5834.2|5828.2|5834.7|5828.7|5834.2|5828.2|4
1642187100000|2022-01-14 19:05:00|5833.3|5827.3|5833.7|5827.7|5835.2|5829.2|5833.3|5827.3|18
1642187110000|2022-01-14 19:05:10|5833.8|5827.8|5833.8|5827.8|5834.2|5828.2|5833.7|5827.7|1
1642187120000|2022-01-14 19:05:20|5834.2|5828.2|5831.8|5825.8|5834.2|5828.2|5831.8|5825.8|12
1642187130000|2022-01-14 19:05:30|5831.5|5825.5|5830|5824|5831.5|5825.5|5830|5824|5
1642187140000|2022-01-14 19:05:40|5831.2|5825.2|5831|5825|5831.2|5825.2|5830.2|5824.2|60
1642187150000|2022-01-14 19:05:50|5831.3|5825.3|5831.2|5825.2|5832.2|5826.2|5830.2|5824.2|23
1642187160000|2022-01-14 19:06:00|5831|5825|5831.5|5825.5|5832.5|5826.5|5831|5825|9
1642187170000|2022-01-14 19:06:10|5831.2|5825.2|5831.2|5825.2|5831.5|5825.5|5830.5|5824.5|13
1642187180000|2022-01-14 19:06:20|5830.7|5824.7|5830.2|5824.2|5830.7|5824.7|5830|5824|16
1642187190000|2022-01-14 19:06:30|5830.5|5824.5|5830.5|5824.5|5832.5|5826.5|5830.3|5824.3|13
1642187200000|2022-01-14 19:06:40|5830.7|5824.7|5830.8|5824.8|5830.8|5824.8|5830.7|5824.7|2
1642187210000|2022-01-14 19:06:50|5831.2|5825.2|5831.5|5825.5|5831.5|5825.5|5831.2|5825.2|3
1642187220000|2022-01-14 19:07:00|5831.9|5825.9|5831.5|5825.5|5833.2|5827.2|5831.5|5825.5|6
1642187230000|2022-01-14 19:07:10|||||||||29
1642187240000|2022-01-14 19:07:20|5832.2|5826.2|5833.3|5827.3|5834|5828|5832.2|5826.2|21
1642187250000|2022-01-14 19:07:30|5833.7|5827.7|5835|5829|5836|5830|5833|5827|11
1642187260000|2022-01-14 19:07:40|5837|5831|5837.5|5831.5|5837.5|5831.5|5837|5831|4
1642187270000|2022-01-14 19:07:50|5838|5832|5837.2|5831.2|5838|5832|5837|5831|13
1642187280000|2022-01-14 19:08:00|5836.2|5830.2|5837.7|5831.7|5837.7|5831.7|5836.2|5830.2|12
1642187290000|2022-01-14 19:08:10|5837.5|5831.5|5837.5|5831.5|5837.7|5831.7|5837.5|5831.5|1
1642187300000|2022-01-14 19:08:20|5837.2|5831.2|5838.5|5832.5|5838.5|5832.5|5837|5831|17
1642187310000|2022-01-14 19:08:30|5838|5832|5837.2|5831.2|5838.3|5832.3|5837.2|5831.2|41
1642187320000|2022-01-14 19:08:40|5836.3|5830.3|5837.8|5831.8|5837.8|5831.8|5836.3|5830.3|21
1642187330000|2022-01-14 19:08:50|5837.7|5831.7|5837.7|5831.7|5838.2|5832.2|5836.8|5830.8|11
1642187340000|2022-01-14 19:09:00|||||||||1
1642187350000|2022-01-14 19:09:10|5838.7|5832.7|5838.2|5832.2|5838.7|5832.7|5838.2|5832.2|5
1642187360000|2022-01-14 19:09:20|5837.8|5831.8|5837.8|5831.8|5838.2|5832.2|5837.8|5831.8|8
1642187370000|2022-01-14 19:09:30|5837.3|5831.3|5836.8|5830.8|5838.3|5832.3|5836.8|5830.8|28
1642187380000|2022-01-14 19:09:40|5836.3|5830.3|5837.2|5831.2|5837.3|5831.3|5836.2|5830.2|12
1642187390000|2022-01-14 19:09:50|5836.8|5830.8|5837.8|5831.8|5837.8|5831.8|5836.8|5830.8|8
1642187400000|2022-01-14 19:10:00|5838|5832|5838.8|5832.8|5839.2|5833.2|5837.8|5831.8|27
1642187410000|2022-01-14 19:10:10|5838.3|5832.3|5837.3|5831.3|5838.3|5832.3|5837.3|5831.3|9
1642187420000|2022-01-14 19:10:20|5836.3|5830.3|5836.2|5830.2|5837.2|5831.2|5836.2|5830.2|16
1642187430000|2022-01-14 19:10:30|5836.8|5830.8|5836.2|5830.2|5837.3|5831.3|5836.2|5830.2|25
1642187440000|2022-01-14 19:10:40|5837.5|5831.5|5837.5|5831.5|5837.8|5831.8|5837.2|5831.2|37
1642187450000|2022-01-14 19:10:50|5837.8|5831.8|5837.7|5831.7|5838.2|5832.2|5837.5|5831.5|13
1642187460000|2022-01-14 19:11:00|5838|5832|5837.2|5831.2|5838|5832|5836.2|5830.2|8
1642187470000|2022-01-14 19:11:10|5838.6|5832.6|5839.2|5833.2|5839.2|5833.2|5838.2|5832.2|33
1642187480000|2022-01-14 19:11:20|5838.5|5832.5|5838.7|5832.7|5839|5833|5838.5|5832.5|9
1642187490000|2022-01-14 19:11:30|5839.2|5833.2|5837.2|5831.2|5839.3|5833.3|5837.2|5831.2|11
1642187500000|2022-01-14 19:11:40|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|7
1642187510000|2022-01-14 19:11:50|5836|5830|5837.2|5831.2|5837.5|5831.5|5836|5830|27
1642187520000|2022-01-14 19:12:00|5836.3|5830.3|5838.2|5832.2|5838.5|5832.5|5836.3|5830.3|5
1642187530000|2022-01-14 19:12:10|||||||||6
1642187540000|2022-01-14 19:12:20|5838.3|5832.3|5838.5|5832.5|5839.3|5833.3|5838.2|5832.2|15
1642187550000|2022-01-14 19:12:30|5838.2|5832.2|5840.8|5834.8|5841.3|5835.3|5838.2|5832.2|66
1642187560000|2022-01-14 19:12:40|5840.3|5834.3|5840.2|5834.2|5840.7|5834.7|5839.2|5833.2|15
1642187570000|2022-01-14 19:12:50|5838.8|5832.8|5840.8|5834.8|5841.3|5835.3|5838.8|5832.8|26
1642187580000|2022-01-14 19:13:00|5839.8|5833.8|5839.5|5833.5|5840.3|5834.3|5838.5|5832.5|18
1642187590000|2022-01-14 19:13:10|5838.8|5832.8|5836.8|5830.8|5838.8|5832.8|5836.8|5830.8|11
1642187600000|2022-01-14 19:13:20|5837.3|5831.3|5838.8|5832.8|5839|5833|5837.3|5831.3|12
1642187610000|2022-01-14 19:13:30|5837.8|5831.8|5837.8|5831.8|5838.8|5832.8|5837.8|5831.8|15
1642187620000|2022-01-14 19:13:40|5836.6|5830.6|5839.3|5833.3|5839.8|5833.8|5836.3|5830.3|73
1642187630000|2022-01-14 19:13:50|5838.3|5832.3|5839.2|5833.2|5840.7|5834.7|5838.3|5832.3|21
1642187640000|2022-01-14 19:14:00|5840.5|5834.5|5844|5838|5845.5|5839.5|5840.5|5834.5|242
1642187650000|2022-01-14 19:14:10|5844.2|5838.2|5852.4|5846.4|5852.7|5846.7|5844|5838|372
1642187660000|2022-01-14 19:14:20|5850.7|5840.7|5851.7|5845.7|5851.7|5845.7|5847.4|5840.7|293
1642187670000|2022-01-14 19:14:30|5852.6|5846.6|5850.6|5844.6|5853.4|5847.4|5850.4|5844.4|96
1642187680000|2022-01-14 19:14:40|5850.4|5844.4|5850.4|5844.4|5851.6|5845.6|5849.4|5843.4|206
1642187690000|2022-01-14 19:14:50|5849.9|5843.9|5850.9|5844.9|5851.7|5845.7|5848.6|5842.6|221
1642187700000|2022-01-14 19:15:00|5850.6|5844.6|5848.6|5842.6|5851.6|5845.6|5848.6|5842.6|55
1642187710000|2022-01-14 19:15:10|5849.1|5843.1|5849.2|5843.2|5849.6|5843.6|5848.2|5842.2|5
1642187720000|2022-01-14 19:15:20|5849.6|5843.6|5846.2|5840.2|5849.6|5843.6|5846.2|5840.2|24
1642187730000|2022-01-14 19:15:30|5845.9|5839.9|5846.2|5840.2|5846.2|5840.2|5845.2|5839.2|7
1642187740000|2022-01-14 19:15:40|5845.2|5839.2|5844.7|5838.7|5846.2|5840.2|5844.7|5838.7|5
1642187750000|2022-01-14 19:15:50|5844.6|5838.6|5844.4|5838.4|5844.7|5838.7|5844.4|5838.4|11
1642187760000|2022-01-14 19:16:00|5845.4|5839.4|5850|5844|5850|5844|5844.9|5838.9|33
1642187770000|2022-01-14 19:16:10|5850.4|5844.4|5848.9|5842.9|5850.4|5844.4|5848.9|5842.9|21
1642187780000|2022-01-14 19:16:20|5848.1|5842.1|5848.3|5842.3|5848.9|5842.9|5848.1|5842.1|12
1642187790000|2022-01-14 19:16:30|5847.6|5841.6|5845.7|5839.7|5847.7|5841.7|5845.7|5839.7|14
1642187800000|2022-01-14 19:16:40|5846.2|5840.2|5850.4|5844.4|5850.4|5844.4|5846|5840|17
1642187810000|2022-01-14 19:16:50|5850.9|5844.9|5852.6|5846.6|5852.6|5846.6|5850.8|5844.8|19
1642187820000|2022-01-14 19:17:00|5852.9|5846.9|5851.9|5845.9|5852.9|5846.9|5851.9|5845.9|6
1642187830000|2022-01-14 19:17:10|5853|5847|5853.4|5847.4|5853.4|5847.4|5852.7|5846.7|87
1642187840000|2022-01-14 19:17:20|5852.7|5846.7|5853.1|5847.1|5853.1|5847.1|5852.7|5846.7|12
1642187850000|2022-01-14 19:17:30|5853.4|5847.4|5853.4|5847.4|5853.4|5847.4|5852.7|5846.7|22
1642187860000|2022-01-14 19:17:40|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|32
1642187870000|2022-01-14 19:17:50|5852.4|5846.4|5848.9|5842.9|5852.4|5846.4|5848.9|5842.9|26
1642187880000|2022-01-14 19:18:00|5850.1|5844.1|5850.1|5844.1|5851.2|5845.2|5850.1|5844.1|3
1642187890000|2022-01-14 19:18:10|5849.7|5843.7|5846.6|5840.6|5849.7|5843.7|5846.6|5840.6|28
1642187900000|2022-01-14 19:18:20|5846.9|5840.9|5847.9|5841.9|5847.9|5841.9|5846.9|5840.9|1
1642187920000|2022-01-14 19:18:40|5848.6|5842.6|5848.9|5842.9|5848.9|5842.9|5848.4|5842.4|7
1642187930000|2022-01-14 19:18:50|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|5848.6|5842.6|0
1642187940000|2022-01-14 19:19:00|5848.4|5842.4|5848.9|5842.9|5848.9|5842.9|5847.1|5841.1|31
1642187950000|2022-01-14 19:19:10|5849.4|5843.4|5849.4|5843.4|5849.9|5843.9|5849.4|5843.4|0
1642187960000|2022-01-14 19:19:20|5849.9|5843.9|5849.4|5843.4|5849.9|5843.9|5849.4|5843.4|2
1642187970000|2022-01-14 19:19:30|5849.8|5843.8|5849.8|5843.8|5850.3|5844.3|5849.3|5843.3|6
1642187980000|2022-01-14 19:19:40|5849.6|5843.6|5847.9|5841.9|5849.6|5843.6|5847.9|5841.9|3
1642187990000|2022-01-14 19:19:50|5847.4|5841.4|5844.1|5838.1|5849.8|5841.4|5844.1|5838.1|25
1642467600000|2022-01-18 01:00:00|5828.3|5822.3|5844.1|5829.1|5844.1|5833.6|5828.3|5819.1|17
1642467610000|2022-01-18 01:00:10|5838.6|5832.6|5836.4|5830.4|5848.2|5835.9|5835.9|5829.9|32
1642467620000|2022-01-18 01:00:20|5836.9|5830.9|5838.1|5832.1|5838.1|5832.1|5836.9|5830.9|15
1642467630000|2022-01-18 01:00:30|5839.9|5833.9|5842.2|5836.2|5845.4|5839.4|5839.9|5833.9|16
1642467640000|2022-01-18 01:00:40|5838.4|5832.4|5840.6|5834.6|5842.4|5836.4|5838.4|5832.4|31
1642467650000|2022-01-18 01:00:50|5840.3|5834.3|5834.4|5828.4|5840.3|5834.3|5832.4|5826.4|21
1642467660000|2022-01-18 01:01:00|5835.4|5829.4|5830.9|5824.9|5835.4|5829.4|5827.1|5821.1|87
1642467670000|2022-01-18 01:01:10|5831.2|5825.2|5841.6|5835.6|5841.6|5835.6|5831.2|5825.2|17
1642467680000|2022-01-18 01:01:20|5841.9|5835.9|5840.9|5834.9|5842.6|5836.6|5840.9|5834.9|114
1642467690000|2022-01-18 01:01:30|5841.3|5835.3|5847.8|5841.8|5847.8|5841.8|5841.3|5835.3|7
1642467700000|2022-01-18 01:01:40|5848.1|5842.1|5849.4|5843.4|5849.4|5843.4|5847.4|5841.4|4
1642467710000|2022-01-18 01:01:50|5848.9|5842.9|5848.4|5842.4|5849.4|5843.4|5847.6|5841.6|4
1642467720000|2022-01-18 01:02:00|5848.1|5842.1|5848.9|5842.9|5849|5843|5848.1|5842.1|21
1642467730000|2022-01-18 01:02:10|5848.1|5842.1|5847.4|5841.4|5848.4|5842.4|5844.4|5838.4|17
1642467740000|2022-01-18 01:02:20|5847.9|5841.9|5847.9|5841.9|5848.9|5842.9|5847.4|5841.4|6
1642467750000|2022-01-18 01:02:30|5847.4|5841.4|5849.9|5843.9|5850.4|5844.4|5847.4|5841.4|0
1642467760000|2022-01-18 01:02:40|5849.6|5843.6|5852.4|5846.4|5852.4|5846.4|5849.6|5843.6|3
1642467770000|2022-01-18 01:02:50|5852.9|5846.9|5853|5847|5853|5847|5851.4|5845.4|9
1642467780000|2022-01-18 01:03:00|5853.4|5847.4|5857.4|5851.4|5857.4|5851.4|5853.4|5847.4|12
1642467790000|2022-01-18 01:03:10|5857.9|5851.9|5862.9|5856.9|5862.9|5856.9|5857.9|5851.9|55
1642467800000|2022-01-18 01:03:20|5862.8|5856.8|5864.4|5858.4|5865.2|5859.2|5862.8|5856.8|29
1642467810000|2022-01-18 01:03:30|5863.9|5857.9|5865.4|5859.4|5865.4|5859.4|5861.9|5855.9|5
1642467820000|2022-01-18 01:03:40|5865.9|5859.9|5866.1|5860.1|5868.2|5862.2|5865.4|5859.4|3
1642467830000|2022-01-18 01:03:50|5866.4|5860.4|5865.4|5859.4|5867.4|5861.4|5865.4|5859.4|2
1642467840000|2022-01-18 01:04:00|5865.9|5859.9|5867.5|5861.5|5870.9|5864.9|5865.9|5859.9|19
1642467850000|2022-01-18 01:04:10|5868.4|5862.4|5882.2|5876.2|5882.2|5876.2|5868.4|5862.4|13
1642467860000|2022-01-18 01:04:20|5881.7|5875.7|5880.4|5874.4|5881.7|5875.7|5880.4|5874.4|7
1642467870000|2022-01-18 01:04:30|5880.1|5874.1|5872.1|5866.1|5880.1|5874.1|5872.1|5866.1|9
1642467880000|2022-01-18 01:04:40|5871.9|5865.9|5872.4|5866.4|5872.5|5866.5|5871.2|5865.2|14
1642467890000|2022-01-18 01:04:50|5876|5870|5877.2|5871.2|5877.6|5871.6|5875.4|5869.4|9
1642467900000|2022-01-18 01:05:00|5876.9|5870.9|5878.2|5872.2|5878.2|5872.2|5876.9|5870.9|2
1642467910000|2022-01-18 01:05:10|5877.9|5871.9|5875.2|5869.2|5877.9|5871.9|5875.2|5869.2|4
1642467920000|2022-01-18 01:05:20|5874.9|5868.9|5873.9|5867.9|5874.9|5868.9|5873.9|5867.9|1
1642467930000|2022-01-18 01:05:30|5873.6|5867.6|5872.9|5866.9|5873.6|5867.6|5872.9|5866.9|4
1642467940000|2022-01-18 01:05:40|5872.7|5866.7|5875.4|5869.4|5875.4|5869.4|5872.7|5866.7|3
1642467950000|2022-01-18 01:05:50|5875.7|5869.7|5876.7|5870.7|5876.7|5870.7|5875.7|5869.7|0
1642467960000|2022-01-18 01:06:00|5875.7|5869.7|5875.4|5869.4|5875.7|5869.7|5874.9|5868.9|6
1642467970000|2022-01-18 01:06:10|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|1
1642467980000|2022-01-18 01:06:20|5876.2|5870.2|5873.2|5867.2|5876.7|5870.7|5872.4|5866.4|3
1642467990000|2022-01-18 01:06:30|5872.3|5866.3|5870.6|5864.6|5874.2|5868.2|5870.4|5864.4|7
1642468000000|2022-01-18 01:06:40|5870.9|5864.9|5873.4|5867.4|5873.4|5867.4|5870.9|5864.9|3
1642468010000|2022-01-18 01:06:50|5873.7|5867.7|5874.7|5868.7|5875.4|5869.4|5873.7|5867.7|8
1642468020000|2022-01-18 01:07:00|5874.9|5868.9|5874.9|5868.9|5875.4|5869.4|5874.9|5868.9|2
1642468030000|2022-01-18 01:07:10|5874.7|5868.7|5874.4|5868.4|5874.9|5868.9|5874.4|5868.4|6
1642468040000|2022-01-18 01:07:20|5873.9|5867.9|5873.7|5867.7|5873.9|5867.9|5873.7|5867.7|1
1642468050000|2022-01-18 01:07:30|5873.9|5867.9|5875.1|5869.1|5875.1|5869.1|5872.1|5864.6|4
1642468060000|2022-01-18 01:07:40|5874.8|5868.8|5873.4|5867.4|5874.8|5868.8|5873.4|5867.4|0
1642468070000|2022-01-18 01:07:50|5874.7|5868.7|5873.4|5867.4|5874.7|5868.7|5873.4|5867.4|1
1642468080000|2022-01-18 01:08:00|5873.7|5867.7|5874.1|5868.1|5874.1|5868.1|5873.7|5867.7|2
1642468090000|2022-01-18 01:08:10|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|5876.1|5870.1|4
1642468100000|2022-01-18 01:08:20|5876.4|5870.4|5874.9|5868.9|5876.4|5870.4|5874.9|5868.9|1
1642468110000|2022-01-18 01:08:30|5876.1|5870.1|5876.1|5870.1|5876.6|5870.6|5876.1|5870.1|5
1642468120000|2022-01-18 01:08:40|5875.6|5869.6|5874.4|5868.4|5876.1|5870.1|5874.4|5868.4|1
1642468130000|2022-01-18 01:08:50|5874.8|5868.8|5875.9|5869.9|5876.9|5870.9|5874.8|5868.8|7
1642468140000|2022-01-18 01:09:00|5875.6|5869.6|5874.2|5868.2|5875.6|5869.6|5874.2|5868.2|0
1642468150000|2022-01-18 01:09:10|5874.4|5868.4|5874|5868|5874.4|5868.4|5874|5868|1
1642468160000|2022-01-18 01:09:20|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|9
1642468170000|2022-01-18 01:09:30|5873.6|5867.6|5873.4|5867.4|5873.6|5867.6|5873.4|5867.4|0
1642468180000|2022-01-18 01:09:40|5872.6|5866.6|5873.5|5867.5|5873.5|5867.5|5871.9|5865.9|5
1642468190000|2022-01-18 01:09:50|5873.7|5867.7|5873.9|5867.9|5874.2|5868.2|5873.7|5867.7|10
1642468200000|2022-01-18 01:10:00|5874.2|5868.2|5874.2|5868.2|5875.5|5869.5|5874.2|5868.2|13
1642468210000|2022-01-18 01:10:10|5874|5868|5878.4|5872.4|5878.5|5872.5|5873.7|5867.7|61
1642468220000|2022-01-18 01:10:20|5878.5|5872.5|5878.4|5872.4|5878.5|5872.5|5878.4|5872.4|0
1642468230000|2022-01-18 01:10:30|5878.5|5872.5|5876.9|5870.9|5879|5873|5876.5|5870.5|4
1642468240000|2022-01-18 01:10:40|5877.3|5871.3|5875.4|5869.4|5878.5|5872.5|5875.4|5869.4|1
1642468250000|2022-01-18 01:10:50|5874.9|5868.9|5873|5867|5874.9|5868.9|5873|5867|4
1642468260000|2022-01-18 01:11:00|5872.7|5866.7|5872.9|5866.9|5872.9|5866.9|5872.2|5866.2|1
1642468270000|2022-01-18 01:11:10|5872.2|5866.2|5874|5868|5874.7|5868.7|5872.2|5866.2|5
1642468280000|2022-01-18 01:11:20|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874|5868|0
1642468290000|2022-01-18 01:11:30|5874.7|5868.7|5874.5|5868.5|5874.9|5868.9|5874.5|5868.5|1
1642468300000|2022-01-18 01:11:40|5872.9|5866.9|5871.9|5865.9|5872.9|5866.9|5871.9|5865.9|5
1642468310000|2022-01-18 01:11:50|5871.4|5865.4|5867.5|5861.5|5871.4|5865.4|5867.5|5861.5|6
1642468320000|2022-01-18 01:12:00|5867.9|5861.9|5869.2|5863.2|5871|5865|5867.5|5861.5|6
1642468330000|2022-01-18 01:12:10|5869.9|5863.9|5866|5860|5869.9|5863.9|5866|5860|1
1642468340000|2022-01-18 01:12:20|5865.7|5859.7|5862.9|5856.9|5865.7|5859.7|5862.4|5856.4|4
1642468350000|2022-01-18 01:12:30|5863.2|5857.2|5862.9|5856.9|5864.9|5858.9|5862.9|5856.9|0
1642468360000|2022-01-18 01:12:40|5863|5857|5863|5857|5864.4|5858.4|5862.9|5856.9|7
1642468370000|2022-01-18 01:12:50|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5861.9|5855.9|1
1642468380000|2022-01-18 01:13:00|5862.4|5856.4|5864|5858|5864.5|5858.5|5861.9|5855.9|4
1642468390000|2022-01-18 01:13:10|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|1
1642468400000|2022-01-18 01:13:20|5865|5859|5865.5|5859.5|5865.5|5859.5|5864.9|5858.9|0
1642468430000|2022-01-18 01:13:50|||||||||10
1642468440000|2022-01-18 01:14:00|||||||||1
1642468450000|2022-01-18 01:14:10|5865|5859|5865|5859|5865|5859|5865|5859|0
1642468470000|2022-01-18 01:14:30|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5
1642468480000|2022-01-18 01:14:40|5866.4|5860.4|5866.5|5860.5|5866.5|5860.5|5866.4|5860.4|0
1642468490000|2022-01-18 01:14:50|5866.4|5860.4|5868|5862|5868|5862|5866.4|5860.4|3
1642468500000|2022-01-18 01:15:00|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|3
1642468510000|2022-01-18 01:15:10|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|0
1642468520000|2022-01-18 01:15:20|5867.2|5861.2|5865.9|5859.9|5867.2|5861.2|5865.2|5859.2|2
1642468530000|2022-01-18 01:15:30|5866|5860|5865.9|5859.9|5866.5|5860.5|5865.9|5859.9|2
1642468540000|2022-01-18 01:15:40|5865.7|5859.7|5866.9|5860.9|5866.9|5860.9|5865.7|5859.7|0
1642468550000|2022-01-18 01:15:50|5866.7|5860.7|5865.9|5859.9|5866.7|5860.7|5865.9|5859.9|0
1642468560000|2022-01-18 01:16:00|5866.8|5860.8|5868|5862|5869|5863|5866.8|5860.8|9
1642468570000|2022-01-18 01:16:10|5869.3|5863.3|5870|5864|5870.9|5864.9|5869|5863|8
1642468580000|2022-01-18 01:16:20|5870.8|5864.8|5870|5864|5870.8|5864.8|5870|5864|3
1642468590000|2022-01-18 01:16:30|5870.4|5864.4|5869|5863|5870.4|5864.4|5869|5863|1
1642468600000|2022-01-18 01:16:40|5868.4|5862.4|5868|5862|5868.4|5862.4|5867.7|5861.7|2
1642468610000|2022-01-18 01:16:50|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1642468620000|2022-01-18 01:17:00|5867.7|5861.7|5866.7|5860.7|5867.7|5861.7|5866.2|5860.2|1
1642468630000|2022-01-18 01:17:10|5866.4|5860.4|5865.9|5859.9|5866.4|5860.4|5865.9|5859.9|0
1642468640000|2022-01-18 01:17:20|5866.2|5860.2|5866.7|5860.7|5866.7|5860.7|5865.9|5859.9|0
1642468650000|2022-01-18 01:17:30|5866.4|5860.4|5866.7|5860.7|5866.7|5860.7|5866|5860|3
1642468660000|2022-01-18 01:17:40|5867.2|5861.2|5868|5862|5868|5862|5867.2|5861.2|0
1642468670000|2022-01-18 01:17:50|5868.7|5862.7|5869|5863|5869|5863|5868.7|5862.7|0
1642468680000|2022-01-18 01:18:00|||||||||1
1642468690000|2022-01-18 01:18:10|5868.5|5862.5|5867.4|5861.4|5868.5|5862.5|5867.4|5861.4|2
1642468700000|2022-01-18 01:18:20|5864.5|5858.5|5865|5859|5865.4|5859.4|5864.5|5858.5|9
1642468720000|2022-01-18 01:18:40|5863|5857|5863|5857|5863|5857|5863|5857|2
1642468740000|2022-01-18 01:19:00|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1642468750000|2022-01-18 01:19:10|5864.4|5858.4|5864.7|5858.7|5864.7|5858.7|5864.4|5858.4|0
1642468760000|2022-01-18 01:19:20|5864.9|5858.9|5864|5858|5865.7|5859.7|5864|5858|2
1642468770000|2022-01-18 01:19:30|5864.5|5858.5|5866|5860|5866|5860|5864.5|5858.5|1
1642468780000|2022-01-18 01:19:40|5866.7|5860.7|5866.5|5860.5|5866.7|5860.7|5866.5|5860.5|0
1642468790000|2022-01-18 01:19:50|5866|5860|5866|5860|5866|5860|5866|5860|2
1642468800000|2022-01-18 01:20:00|5866.4|5860.4|5867|5861|5867.5|5861.5|5866.4|5860.4|0
1642468810000|2022-01-18 01:20:10|5867.5|5861.5|5867|5861|5867.5|5861.5|5867|5861|0
1642468830000|2022-01-18 01:20:30|5867.4|5861.4|5867.5|5861.5|5868|5862|5867.4|5861.4|0
1642468840000|2022-01-18 01:20:40|5867.7|5861.7|5867.4|5861.4|5868|5862|5867.4|5861.4|2
1642468850000|2022-01-18 01:20:50|5867|5861|5868|5862|5868|5862|5867|5861|4
1642468860000|2022-01-18 01:21:00|5867.4|5861.4|5868|5862|5868|5862|5867.2|5861.2|0
1642468870000|2022-01-18 01:21:10|5867|5861|5868|5862|5868|5862|5867|5861|3
1642468880000|2022-01-18 01:21:20|5868.4|5862.4|5869.5|5863.5|5869.5|5863.5|5868.4|5862.4|0
1642468890000|2022-01-18 01:21:30|5869|5863|5869|5863|5869|5863|5869|5863|0
1642468900000|2022-01-18 01:21:40|5868.9|5862.9|5868.5|5862.5|5868.9|5862.9|5868.5|5862.5|2
1642468910000|2022-01-18 01:21:50|5869|5863|5870|5864|5870|5864|5869|5863|0
1642468920000|2022-01-18 01:22:00|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1642468930000|2022-01-18 01:22:10|||||||||11
1642468940000|2022-01-18 01:22:20|5870.2|5864.2|5871.9|5865.9|5871.9|5865.9|5870.2|5864.2|2
1642468950000|2022-01-18 01:22:30|5872.5|5866.5|5873.2|5867.2|5873.4|5867.4|5872.5|5866.5|2
1642468960000|2022-01-18 01:22:40|5872|5866|5872|5866|5872|5866|5872|5866|2
1642468970000|2022-01-18 01:22:50|5871.7|5865.7|5870.9|5864.9|5871.7|5865.7|5870.5|5864.5|0
1642468980000|2022-01-18 01:23:00|5871.4|5865.4|5872|5866|5872|5866|5871.4|5865.4|1
1642469000000|2022-01-18 01:23:20|5872.5|5866.5|5872.4|5866.4|5872.5|5866.5|5872.4|5866.4|4
1642469010000|2022-01-18 01:23:30|5872|5866|5872|5866|5872|5866|5872|5866|3
1642469020000|2022-01-18 01:23:40|5872.5|5866.5|5872.9|5866.9|5872.9|5866.9|5872.5|5866.5|0
1642469030000|2022-01-18 01:23:50|5873|5867|5872.2|5866.2|5873|5867|5872|5866|0
1642469040000|2022-01-18 01:24:00|5872|5866|5873.9|5867.9|5874.5|5868.5|5872|5866|2
1642469050000|2022-01-18 01:24:10|5873.5|5867.5|5873.9|5867.9|5873.9|5867.9|5873.5|5867.5|3
1642469060000|2022-01-18 01:24:20|5873.5|5867.5|5873.9|5867.9|5873.9|5867.9|5873.5|5867.5|100
1642469070000|2022-01-18 01:24:30|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|103
1642469080000|2022-01-18 01:24:40|5874|5868|5875.9|5869.9|5875.9|5869.9|5874|5868|8
1642469100000|2022-01-18 01:25:00|5874.9|5868.9|5874.4|5868.4|5874.9|5868.9|5874.4|5868.4|6
1642469110000|2022-01-18 01:25:10|5874.9|5868.9|5874.5|5868.5|5874.9|5868.9|5874.5|5868.5|0
1642469120000|2022-01-18 01:25:20|5874.4|5868.4|5875.9|5869.9|5875.9|5869.9|5874.4|5868.4|3
1642469130000|2022-01-18 01:25:30|5874.9|5868.9|5874.9|5868.9|5875.4|5869.4|5874.9|5868.9|1
1642469140000|2022-01-18 01:25:40|5875|5869|5874.9|5868.9|5875.4|5869.4|5874.9|5868.9|0
1642469160000|2022-01-18 01:26:00|5875|5869|5875.4|5869.4|5875.4|5869.4|5875|5869|0
1642469170000|2022-01-18 01:26:10|5877|5871|5880.4|5874.4|5880.4|5874.4|5877|5871|6
1642469180000|2022-01-18 01:26:20|5880|5874|5879|5873|5880|5874|5879|5873|1
1642469190000|2022-01-18 01:26:30|5879.4|5873.4|5878.5|5872.5|5879.4|5873.4|5878.5|5872.5|1
1642469200000|2022-01-18 01:26:40|5878.9|5872.9|5879.4|5873.4|5879.4|5873.4|5877.6|5871.6|1
1642469210000|2022-01-18 01:26:50|5879|5873|5878.5|5872.5|5879|5873|5878.5|5872.5|0
1642469220000|2022-01-18 01:27:00|5878.4|5872.4|5878.5|5872.5|5878.5|5872.5|5878.4|5872.4|0
1642469230000|2022-01-18 01:27:10|5879|5873|5878.5|5872.5|5879.4|5873.4|5878.5|5872.5|0
1642469240000|2022-01-18 01:27:20|5878.2|5872.2|5878|5872|5878.2|5872.2|5878|5872|0
1642469250000|2022-01-18 01:27:30|5877|5871|5876.5|5870.5|5877|5871|5876.5|5870.5|1
1642469260000|2022-01-18 01:27:40|5876|5870|5877|5871|5877|5871|5876|5870|3
1642469270000|2022-01-18 01:27:50|5876.7|5870.7|5876.5|5870.5|5876.7|5870.7|5876.5|5870.5|0
1642469280000|2022-01-18 01:28:00|5876.7|5870.7|5877|5871|5877|5871|5876.7|5870.7|3
1642469300000|2022-01-18 01:28:20|5876.9|5870.9|5877|5871|5877|5871|5876.9|5870.9|0
1642469310000|2022-01-18 01:28:30|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|0
1642469320000|2022-01-18 01:28:40|5876.9|5870.9|5877.4|5871.4|5877.4|5871.4|5876.9|5870.9|0
1642469330000|2022-01-18 01:28:50|5877.7|5871.7|5878.4|5872.4|5878.4|5872.4|5877.7|5871.7|1
1642469350000|2022-01-18 01:29:10|5879.9|5873.9|5878|5872|5879.9|5873.9|5878|5872|5
1642469370000|2022-01-18 01:29:30|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|0
1642469380000|2022-01-18 01:29:40|5878|5872|5877.5|5871.5|5878|5872|5877.5|5871.5|0
1642469390000|2022-01-18 01:29:50|||||||||3
1642469400000|2022-01-18 01:30:00|5878|5872|5878|5872|5878|5872|5878|5872|9
1642469410000|2022-01-18 01:30:10|5879|5873|5880.9|5874.9|5880.9|5874.9|5879|5873|6
1642469430000|2022-01-18 01:30:30|||||||||4
1642469450000|2022-01-18 01:30:50|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|1
1642469460000|2022-01-18 01:31:00|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|0
1642469490000|2022-01-18 01:31:30|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|6
1642469510000|2022-01-18 01:31:50|5881.5|5875.5|5881.2|5875.2|5881.5|5875.5|5881.2|5875.2|14
1642469520000|2022-01-18 01:32:00|5880.9|5874.9|5879.5|5873.5|5880.9|5874.9|5879|5873|5
1642469530000|2022-01-18 01:32:10|5879.7|5873.7|5878.4|5872.4|5879.7|5873.7|5878.4|5872.4|11
1642469550000|2022-01-18 01:32:30|5878|5872|5878.5|5872.5|5878.5|5872.5|5878|5872|1
1642469560000|2022-01-18 01:32:40|5878.2|5872.2|5877.5|5871.5|5878.2|5872.2|5877.5|5871.5|1
1642469570000|2022-01-18 01:32:50|5877|5871|5876.5|5870.5|5877|5871|5876.5|5870.5|0
1642469580000|2022-01-18 01:33:00|5876|5870|5877.4|5871.4|5877.4|5871.4|5876|5870|1
1642469590000|2022-01-18 01:33:10|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|0
1642469630000|2022-01-18 01:33:50|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|1
1642469640000|2022-01-18 01:34:00|5877.9|5871.9|5879.4|5873.4|5879.4|5873.4|5877.9|5871.9|3
1642469660000|2022-01-18 01:34:20|5879|5873|5880.7|5874.7|5880.7|5874.7|5879|5873|1
1642469670000|2022-01-18 01:34:30|||||||||2
1642469680000|2022-01-18 01:34:40|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|0
1642469700000|2022-01-18 01:35:00|||||||||1
1642469710000|2022-01-18 01:35:10|5880.9|5874.9|5881.5|5875.5|5881.5|5875.5|5880.9|5874.9|2
1642469720000|2022-01-18 01:35:20|5882.5|5876.5|5881.9|5875.9|5882.5|5876.5|5881.9|5875.9|7
1642469730000|2022-01-18 01:35:30|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.4|5875.4|1
1642469740000|2022-01-18 01:35:40|5881.9|5875.9|5882.5|5876.5|5882.5|5876.5|5881.9|5875.9|1
1642469750000|2022-01-18 01:35:50|5882.9|5876.9|5884.5|5878.5|5886|5880|5882.9|5876.9|11
1642469760000|2022-01-18 01:36:00|5884|5878|5884.2|5878.2|5886|5880|5883|5877|26
1642469770000|2022-01-18 01:36:10|5883.5|5877.5|5882.9|5876.9|5883.5|5877.5|5882.9|5876.9|2
1642469780000|2022-01-18 01:36:20|5883|5877|5883|5877|5883.5|5877.5|5882.9|5876.9|0
1642469790000|2022-01-18 01:36:30|5882.9|5876.9|5882.5|5876.5|5883.2|5877.2|5882.5|5876.5|0
1642469800000|2022-01-18 01:36:40|5882.9|5876.9|5883|5877|5883|5877|5882.9|5876.9|0
1642469810000|2022-01-18 01:36:50|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1642469830000|2022-01-18 01:37:10|||||||||4
1642469840000|2022-01-18 01:37:20|5882.5|5876.5|5880.5|5874.5|5882.5|5876.5|5879.9|5873.9|3
1642469850000|2022-01-18 01:37:30|5880.4|5874.4|5879.9|5873.9|5880.4|5874.4|5879.9|5873.9|0
1642469860000|2022-01-18 01:37:40|5880.4|5874.4|5879.9|5873.9|5880.4|5874.4|5879.9|5873.9|0
1642469870000|2022-01-18 01:37:50|5880|5874|5880.9|5874.9|5880.9|5874.9|5880|5874|0
1642469880000|2022-01-18 01:38:00|5881.5|5875.5|5883|5877|5883|5877|5881.5|5875.5|4
1642469890000|2022-01-18 01:38:10|5882|5876|5882.4|5876.4|5882.4|5876.4|5882|5876|1
1642469900000|2022-01-18 01:38:20|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|0
1642469950000|2022-01-18 01:39:10|5882.2|5876.2|5882.5|5876.5|5882.5|5876.5|5882|5876|0
1642469960000|2022-01-18 01:39:20|5879.7|5873.7|5880|5874|5880.5|5874.5|5879.5|5873.5|10
1642469990000|2022-01-18 01:39:50|5878.9|5872.9|5879|5873|5879|5873|5878.9|5872.9|0
1642470000000|2022-01-18 01:40:00|5879.4|5873.4|5881.5|5875.5|5882|5876|5879.4|5873.4|5
1642470010000|2022-01-18 01:40:10|5881.2|5875.2|5880.9|5874.9|5881.2|5875.2|5879.9|5873.9|2
1642470020000|2022-01-18 01:40:20|5880|5874|5880.9|5874.9|5880.9|5874.9|5880|5874|2
1642470030000|2022-01-18 01:40:30|||||||||4
1642470040000|2022-01-18 01:40:40|5881.2|5875.2|5881.4|5875.4|5881.4|5875.4|5881.2|5875.2|0
1642470050000|2022-01-18 01:40:50|5880.9|5874.9|5880.4|5874.4|5880.9|5874.9|5880.4|5874.4|2
1642470060000|2022-01-18 01:41:00|5880.5|5874.5|5884|5878|5884.5|5878.5|5880.4|5874.4|5
1642470070000|2022-01-18 01:41:10|5885|5879|5885|5879|5885|5879|5885|5879|1
1642470080000|2022-01-18 01:41:20|5888.5|5882.5|5889.3|5883.3|5889.3|5883.3|5888.5|5882.5|6
1642470090000|2022-01-18 01:41:30|5889|5883|5889.3|5883.3|5889.3|5883.3|5889|5883|1
1642470100000|2022-01-18 01:41:40|5888.5|5882.5|5888.8|5882.8|5888.8|5882.8|5888.5|5882.5|1
1642470110000|2022-01-18 01:41:50|5887.5|5881.5|5888.5|5882.5|5888.5|5882.5|5887.5|5881.5|1
1642470120000|2022-01-18 01:42:00|5888.8|5882.8|5890.8|5884.8|5890.8|5884.8|5888.5|5882.5|19
1642470130000|2022-01-18 01:42:10|5889.1|5883.1|5889.2|5883.2|5889.2|5883.2|5889.1|5883.1|1
1642470140000|2022-01-18 01:42:20|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1642470150000|2022-01-18 01:42:30|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1642470160000|2022-01-18 01:42:40|5887.2|5881.2|5886.7|5880.7|5887.2|5881.2|5886.7|5880.7|4
1642470170000|2022-01-18 01:42:50|5887|5881|5887.2|5881.2|5887.2|5881.2|5887|5881|0
1642470180000|2022-01-18 01:43:00|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1642470210000|2022-01-18 01:43:30|5887.2|5881.2|5886.7|5880.7|5887.2|5881.2|5886.7|5880.7|0
1642470220000|2022-01-18 01:43:40|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|1
1642470230000|2022-01-18 01:43:50|5886.7|5880.7|5888.2|5882.2|5888.2|5882.2|5886.7|5880.7|1
1642470250000|2022-01-18 01:44:10|5889.2|5883.2|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|0
1642470260000|2022-01-18 01:44:20|5888.4|5882.4|5888.2|5882.2|5888.4|5882.4|5888.2|5882.2|1
1642470270000|2022-01-18 01:44:30|||||||||1
1642470280000|2022-01-18 01:44:40|5888.5|5882.5|5889.7|5883.7|5889.7|5883.7|5888.5|5882.5|0
1642470300000|2022-01-18 01:45:00|5890|5884|5890|5884|5890|5884|5890|5884|1
1642470310000|2022-01-18 01:45:10|5889.7|5883.7|5888|5882|5889.7|5883.7|5888|5882|3
1642470320000|2022-01-18 01:45:20|5888.3|5882.3|5889.2|5883.2|5889.2|5883.2|5888.3|5882.3|0
1642470350000|2022-01-18 01:45:50|||||||||3
1642470360000|2022-01-18 01:46:00|5890.7|5884.7|5890.2|5884.2|5891.5|5885.5|5889.5|5883.5|6
1642470370000|2022-01-18 01:46:10|5890|5884|5890.7|5884.7|5890.7|5884.7|5890|5884|20
1642470420000|2022-01-18 01:47:00|5891|5885|5890.7|5884.7|5891|5885|5890.7|5884.7|0
1642470430000|2022-01-18 01:47:10|5890|5884|5890.7|5884.7|5890.7|5884.7|5890|5884|0
1642470470000|2022-01-18 01:47:50|5890.4|5884.4|5888|5882|5890.4|5884.4|5888|5882|3
1642470480000|2022-01-18 01:48:00|5889.1|5883.1|5887.8|5881.8|5889.1|5883.1|5887.8|5881.8|18
1642470490000|2022-01-18 01:48:10|5887.5|5881.5|5887.7|5881.7|5887.7|5881.7|5887.5|5881.5|0
1642470500000|2022-01-18 01:48:20|5887.5|5881.5|5886.7|5880.7|5887.5|5881.5|5886.7|5880.7|0
1642470510000|2022-01-18 01:48:30|5886.5|5880.5|5885.7|5879.7|5886.5|5880.5|5885.7|5879.7|0
1642470530000|2022-01-18 01:48:50|5886.3|5880.3|5886.5|5880.5|5886.5|5880.5|5886.3|5880.3|1
1642470580000|2022-01-18 01:49:40|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|3
1642470590000|2022-01-18 01:49:50|5887|5881|5887.3|5881.3|5887.3|5881.3|5887|5881|0
1642470610000|2022-01-18 01:50:10|5887|5881|5887|5881|5887|5881|5887|5881|0
1642470620000|2022-01-18 01:50:20|5886.7|5880.7|5887.3|5881.3|5887.3|5881.3|5886.7|5880.7|5
1642470630000|2022-01-18 01:50:30|5887|5881|5886.8|5880.8|5887.3|5881.3|5886.8|5880.8|0
1642470660000|2022-01-18 01:51:00|5886.6|5880.6|5884.7|5878.7|5886.6|5880.6|5884.7|5878.7|2
1642470680000|2022-01-18 01:51:20|5884.4|5878.4|5884.2|5878.2|5884.4|5878.4|5884.2|5878.2|0
1642470700000|2022-01-18 01:51:40|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|1
1642470710000|2022-01-18 01:51:50|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1642470720000|2022-01-18 01:52:00|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1642470730000|2022-01-18 01:52:10|5883.2|5877.2|5879.7|5873.7|5883.7|5877.7|5879.7|5873.7|4
1642470740000|2022-01-18 01:52:20|5870.7|5864.7|5869.7|5863.7|5870.7|5864.7|5869.7|5863.7|5
1642470750000|2022-01-18 01:52:30|5869.2|5863.2|5869.7|5863.7|5869.7|5863.7|5869.2|5863.2|0
1642470760000|2022-01-18 01:52:40|5869.2|5863.2|5869.7|5863.7|5870.2|5864.2|5869.2|5863.2|0
1642470770000|2022-01-18 01:52:50|5870|5864|5870.4|5864.4|5870.7|5864.7|5869.7|5863.7|1
1642470780000|2022-01-18 01:53:00|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1642470790000|2022-01-18 01:53:10|5871.2|5865.2|5873.2|5867.2|5873.7|5867.7|5871.2|5865.2|3
1642470810000|2022-01-18 01:53:30|5873.5|5867.5|5874.2|5868.2|5874.2|5868.2|5873.5|5867.5|0
1642470820000|2022-01-18 01:53:40|5873.7|5867.7|5869.5|5863.5|5873.7|5867.7|5869.5|5863.5|5
1642470840000|2022-01-18 01:54:00|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.2|5863.2|0
1642470860000|2022-01-18 01:54:20|5869.4|5863.4|5869.7|5863.7|5869.7|5863.7|5869.4|5863.4|0
1642470870000|2022-01-18 01:54:30|5869.2|5863.2|5868.5|5862.5|5869.2|5863.2|5868.4|5862.4|0
1642470880000|2022-01-18 01:54:40|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.2|5862.2|4
1642470890000|2022-01-18 01:54:50|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|1
1642470900000|2022-01-18 01:55:00|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.2|5862.2|1
1642470920000|2022-01-18 01:55:20|5868.5|5862.5|5868.7|5862.7|5868.7|5862.7|5868.4|5862.4|0
1642470940000|2022-01-18 01:55:40|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|1
1642470950000|2022-01-18 01:55:50|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|1
1642470960000|2022-01-18 01:56:00|5870.4|5864.4|5870.7|5864.7|5870.7|5864.7|5870.4|5864.4|1
1642470990000|2022-01-18 01:56:30|||||||||1
1642471000000|2022-01-18 01:56:40|||||||||1
1642471010000|2022-01-18 01:56:50|5869.4|5863.4|5869.2|5863.2|5869.4|5863.4|5869.2|5863.2|1
1642471020000|2022-01-18 01:57:00|5867.2|5861.2|5869.2|5863.2|5869.7|5863.7|5867.2|5861.2|2
1642471070000|2022-01-18 01:57:50|||||||||1
1642471080000|2022-01-18 01:58:00|||||||||1
1642471100000|2022-01-18 01:58:20|5869.7|5863.7|5872.2|5866.2|5872.2|5866.2|5868.9|5862.9|1
1642471110000|2022-01-18 01:58:30|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|0
1642471120000|2022-01-18 01:58:40|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|0
1642471130000|2022-01-18 01:58:50|5872.9|5866.9|5874.2|5868.2|5874.2|5868.2|5872.9|5866.9|2
1642471140000|2022-01-18 01:59:00|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|5871.7|5865.7|7
1642471160000|2022-01-18 01:59:20|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|0
1642471180000|2022-01-18 01:59:40|5873|5867|5872.7|5866.7|5873|5867|5872.7|5866.7|0
1642471190000|2022-01-18 01:59:50|5872.9|5866.9|5872.7|5866.7|5873.2|5867.2|5872.2|5866.2|1
1642471200000|2022-01-18 02:00:00|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5872.7|5866.7|4
1642471220000|2022-01-18 02:00:20|5873.7|5867.7|5874.2|5868.2|5874.2|5868.2|5873.7|5867.7|1
1642471230000|2022-01-18 02:00:30|5873.9|5867.9|5873.7|5867.7|5873.9|5867.9|5873.7|5867.7|1
1642471250000|2022-01-18 02:00:50|5874.2|5868.2|5873.7|5867.7|5874.2|5868.2|5873.7|5867.7|3
1642471260000|2022-01-18 02:01:00|5874|5868|5874.2|5868.2|5874.2|5868.2|5874|5868|0
1642471280000|2022-01-18 02:01:20|5873.4|5867.4|5872.7|5866.7|5873.4|5867.4|5872.7|5866.7|4
1642471300000|2022-01-18 02:01:40|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|0
1642471310000|2022-01-18 02:01:50|5872.9|5866.9|5872.7|5866.7|5873.2|5867.2|5872.7|5866.7|1
1642471320000|2022-01-18 02:02:00|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|0
1642471330000|2022-01-18 02:02:10|5871.9|5865.9|5872.7|5866.7|5872.7|5866.7|5871.9|5865.9|2
1642471360000|2022-01-18 02:02:40|5873.4|5867.4|5873.7|5867.7|5873.7|5867.7|5873.2|5867.2|3
1642471370000|2022-01-18 02:02:50|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|1
1642471410000|2022-01-18 02:03:30|||||||||1
1642471420000|2022-01-18 02:03:40|5873.7|5867.7|5874.2|5868.2|5874.2|5868.2|5873.7|5867.7|0
1642471430000|2022-01-18 02:03:50|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|1
1642471450000|2022-01-18 02:04:10|5874.2|5868.2|5873.7|5867.7|5874.2|5868.2|5873.7|5867.7|0
1642471460000|2022-01-18 02:04:20|5874|5868|5874.2|5868.2|5874.2|5868.2|5874|5868|0
1642471480000|2022-01-18 02:04:40|5873.9|5867.9|5874.7|5868.7|5874.7|5868.7|5873.7|5867.7|0
1642471490000|2022-01-18 02:04:50|5874.2|5868.2|5873.7|5867.7|5874.2|5868.2|5873.7|5867.7|2
1642471500000|2022-01-18 02:05:00|5874.2|5868.2|5875.2|5869.2|5875.2|5869.2|5874.2|5868.2|0
1642471550000|2022-01-18 02:05:50|5875.7|5869.7|5876.7|5870.7|5876.7|5870.7|5875.7|5869.7|1
1642471570000|2022-01-18 02:06:10|5876.2|5870.2|5875.8|5869.8|5876.2|5870.2|5875.8|5869.8|2
1642471580000|2022-01-18 02:06:20|5876.2|5870.2|5874.4|5868.4|5876.2|5870.2|5874.4|5868.4|1
1642471590000|2022-01-18 02:06:30|5874.2|5868.2|5871.7|5865.7|5874.2|5868.2|5871.7|5865.7|4
1642471600000|2022-01-18 02:06:40|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|0
1642471620000|2022-01-18 02:07:00|5871|5865|5870.7|5864.7|5871.2|5865.2|5870.4|5864.4|0
1642471630000|2022-01-18 02:07:10|5870.2|5864.2|5870.7|5864.7|5870.7|5864.7|5870.2|5864.2|1
1642471640000|2022-01-18 02:07:20|5870.5|5864.5|5870.2|5864.2|5870.7|5864.7|5870.2|5864.2|0
1642471660000|2022-01-18 02:07:40|5870.7|5864.7|5870.2|5864.2|5870.7|5864.7|5870.2|5864.2|1
1642471670000|2022-01-18 02:07:50|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|1
1642471720000|2022-01-18 02:08:40|5870|5864|5869.2|5863.2|5870.2|5864.2|5869.2|5863.2|3
1642471730000|2022-01-18 02:08:50|5869.4|5863.4|5869.7|5863.7|5869.7|5863.7|5869.4|5863.4|2
1642471740000|2022-01-18 02:09:00|5869|5863|5869.7|5863.7|5869.7|5863.7|5869|5863|1
1642471750000|2022-01-18 02:09:10|5869.3|5863.3|5870.7|5864.7|5870.7|5864.7|5869.3|5863.3|2
1642471760000|2022-01-18 02:09:20|5870.4|5864.4|5871.2|5865.2|5871.2|5865.2|5870.2|5864.2|1
1642471770000|2022-01-18 02:09:30|5870.9|5864.9|5871.2|5865.2|5871.2|5865.2|5870.9|5864.9|0
1642471780000|2022-01-18 02:09:40|5870.7|5864.7|5867.7|5861.7|5870.7|5864.7|5867.5|5861.5|8
1642471790000|2022-01-18 02:09:50|5868.2|5862.2|5868.7|5862.7|5868.7|5862.7|5868.2|5862.2|0
1642471800000|2022-01-18 02:10:00|5869|5863|5869.7|5863.7|5869.7|5863.7|5869|5863|1
1642471840000|2022-01-18 02:10:40|5869.4|5863.4|5869.2|5863.2|5869.4|5863.4|5869.2|5863.2|0
1642471850000|2022-01-18 02:10:50|5869|5863|5869.2|5863.2|5869.2|5863.2|5869|5863|0
1642471860000|2022-01-18 02:11:00|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1642471870000|2022-01-18 02:11:10|5868.5|5862.5|5868.7|5862.7|5868.7|5862.7|5868.5|5862.5|9
1642471890000|2022-01-18 02:11:30|||||||||1
1642471910000|2022-01-18 02:11:50|5869|5863|5869.2|5863.2|5869.7|5863.7|5869|5863|0
1642471920000|2022-01-18 02:12:00|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|3
1642471960000|2022-01-18 02:12:40|5871.7|5865.7|5869|5863|5871.7|5865.7|5869|5863|0
1642471970000|2022-01-18 02:12:50|5868.7|5862.7|5868.5|5862.5|5868.7|5862.7|5868.5|5862.5|0
1642471980000|2022-01-18 02:13:00|5868.9|5862.9|5869.5|5863.5|5869.5|5863.5|5868.9|5862.9|0
1642471990000|2022-01-18 02:13:10|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1642472020000|2022-01-18 02:13:40|5869.2|5863.2|5867.7|5861.7|5869.2|5863.2|5867.5|5861.5|3
1642472060000|2022-01-18 02:14:20|5868|5862|5868|5862|5868|5862|5868|5862|1
1642472070000|2022-01-18 02:14:30|5868.2|5862.2|5867.2|5861.2|5868.2|5862.2|5867|5861|2
1642472080000|2022-01-18 02:14:40|5867|5861|5867.2|5861.2|5867.2|5861.2|5866.7|5860.7|1
1642472090000|2022-01-18 02:14:50|5866.9|5860.9|5866.7|5860.7|5866.9|5860.9|5866.7|5860.7|0
1642472150000|2022-01-18 02:15:50|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|1
1642472170000|2022-01-18 02:16:10|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1642472180000|2022-01-18 02:16:20|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|5866.2|5860.2|1
1642472200000|2022-01-18 02:16:40|5865.6|5859.6|5864.7|5858.7|5865.6|5859.6|5864.7|5858.7|1
1642472210000|2022-01-18 02:16:50|5865.7|5859.7|5864.7|5858.7|5865.7|5859.7|5864.7|5858.7|3
1642472220000|2022-01-18 02:17:00|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1642472240000|2022-01-18 02:17:20|5864.9|5858.9|5865.7|5859.7|5865.7|5859.7|5864.7|5858.7|1
1642472250000|2022-01-18 02:17:30|5865.4|5859.4|5864.7|5858.7|5865.4|5859.4|5864.7|5858.7|0
1642472260000|2022-01-18 02:17:40|5864.9|5858.9|5864.7|5858.7|5864.9|5858.9|5864.7|5858.7|0
1642472270000|2022-01-18 02:17:50|5864.4|5858.4|5863.9|5857.9|5864.4|5858.4|5863.4|5857.4|5
1642472280000|2022-01-18 02:18:00|5863.4|5857.4|5863.9|5857.9|5863.9|5857.9|5863.4|5857.4|0
1642472290000|2022-01-18 02:18:10|5864.2|5858.2|5864.4|5858.4|5864.4|5858.4|5864.2|5858.2|1
1642472350000|2022-01-18 02:19:10|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1642472360000|2022-01-18 02:19:20|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|0
1642472390000|2022-01-18 02:19:50|||||||||1
1642472410000|2022-01-18 02:20:10|5866.2|5860.2|5865.2|5859.2|5866.2|5860.2|5865.2|5859.2|2
1642472420000|2022-01-18 02:20:20|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1642472470000|2022-01-18 02:21:10|5866|5860|5866.2|5860.2|5866.2|5860.2|5866|5860|2
1642472490000|2022-01-18 02:21:30|5865.9|5859.9|5864.7|5858.7|5865.9|5859.9|5864.7|5858.7|1
1642472500000|2022-01-18 02:21:40|5864.4|5858.4|5864.7|5858.7|5864.7|5858.7|5864.4|5858.4|0
1642472520000|2022-01-18 02:22:00|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|5865.2|5859.2|1
1642472530000|2022-01-18 02:22:10|5865|5859|5865.2|5859.2|5865.2|5859.2|5864.7|5858.7|0
1642472640000|2022-01-18 02:24:00|5864.9|5858.9|5864.4|5858.4|5864.9|5858.9|5864.4|5858.4|1
1642472690000|2022-01-18 02:24:50|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|0
1642472720000|2022-01-18 02:25:20|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|5863.7|5857.7|0
1642472730000|2022-01-18 02:25:30|5863.4|5857.4|5863.7|5857.7|5863.7|5857.7|5863.4|5857.4|0
1642472750000|2022-01-18 02:25:50|||||||||1
1642472770000|2022-01-18 02:26:10|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|0
1642472810000|2022-01-18 02:26:50|||||||||1
1642472820000|2022-01-18 02:27:00|5864.2|5858.2|5865.2|5859.2|5865.2|5859.2|5864.2|5858.2|1
1642472880000|2022-01-18 02:28:00|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|1
1642472900000|2022-01-18 02:28:20|5864.2|5858.2|5863.9|5857.9|5864.2|5858.2|5863.9|5857.9|2
1642472970000|2022-01-18 02:29:30|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1642472980000|2022-01-18 02:29:40|5862.7|5856.7|5862.7|5856.7|5863.4|5857.4|5862.7|5856.7|1
1642472990000|2022-01-18 02:29:50|||||||||1
1642473000000|2022-01-18 02:30:00|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|5863.2|5857.2|0
1642473020000|2022-01-18 02:30:20|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|1
1642473040000|2022-01-18 02:30:40|||||||||1
1642473050000|2022-01-18 02:30:50|5862.5|5856.5|5862.2|5856.2|5862.5|5856.5|5862.2|5856.2|0
1642473060000|2022-01-18 02:31:00|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.2|5856.2|0
1642473070000|2022-01-18 02:31:10|5862.2|5856.2|5862.2|5856.2|5862.5|5856.5|5862.2|5856.2|0
1642473080000|2022-01-18 02:31:20|5862.5|5856.5|5862.2|5856.2|5862.5|5856.5|5862.2|5856.2|0
1642473090000|2022-01-18 02:31:30|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|0
1642473110000|2022-01-18 02:31:50|||||||||1
1642473130000|2022-01-18 02:32:10|5862.7|5856.7|5865.5|5859.5|5865.5|5859.5|5862.7|5856.7|4
1642473140000|2022-01-18 02:32:20|5866.1|5860.1|5867.2|5861.2|5867.2|5861.2|5866.1|5860.1|1
1642473150000|2022-01-18 02:32:30|5867.5|5861.5|5868|5862|5868|5862|5867.5|5861.5|1
1642473170000|2022-01-18 02:32:50|||||||||1
1642473190000|2022-01-18 02:33:10|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|5867.7|5861.7|0
1642473200000|2022-01-18 02:33:20|5868|5862|5868|5862|5868|5862|5868|5862|0
1642473230000|2022-01-18 02:33:50|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|1
1642473250000|2022-01-18 02:34:10|5869|5863|5870|5864|5870|5864|5869|5863|0
1642473270000|2022-01-18 02:34:30|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1642473290000|2022-01-18 02:34:50|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1642473310000|2022-01-18 02:35:10|5868.9|5862.9|5869.7|5863.7|5869.7|5863.7|5868.7|5862.7|1
1642473330000|2022-01-18 02:35:30|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|0
1642473340000|2022-01-18 02:35:40|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1642473350000|2022-01-18 02:35:50|5869.5|5863.5|5869.5|5863.5|5869.7|5863.7|5869.5|5863.5|0
1642473360000|2022-01-18 02:36:00|5869.7|5863.7|5869.7|5863.7|5870|5864|5869.7|5863.7|0
1642473380000|2022-01-18 02:36:20|5869.4|5863.4|5869.2|5863.2|5869.4|5863.4|5869.2|5863.2|0
1642473400000|2022-01-18 02:36:40|5869.7|5863.7|5870|5864|5870|5864|5869.7|5863.7|0
1642473410000|2022-01-18 02:36:50|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1642473420000|2022-01-18 02:37:00|5870|5864|5870.2|5864.2|5870.2|5864.2|5870|5864|2
1642473430000|2022-01-18 02:37:10|5869.9|5863.9|5869.7|5863.7|5869.9|5863.9|5869.7|5863.7|0
1642473440000|2022-01-18 02:37:20|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|1
1642473450000|2022-01-18 02:37:30|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|1
1642473470000|2022-01-18 02:37:50|5871.9|5865.9|5874.2|5868.2|5874.2|5868.2|5871.9|5865.9|1
1642473480000|2022-01-18 02:38:00|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|0
1642473510000|2022-01-18 02:38:30|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|0
1642473530000|2022-01-18 02:38:50|5872.9|5866.9|5871.7|5865.7|5872.9|5866.9|5871.7|5865.7|3
1642473590000|2022-01-18 02:39:50|5871.4|5865.4|5870.7|5864.7|5871.4|5865.4|5870.7|5864.7|0
1642473640000|2022-01-18 02:40:40|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|2
1642473650000|2022-01-18 02:40:50|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|5873.2|5867.2|1
1642473670000|2022-01-18 02:41:10|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|0
1642473710000|2022-01-18 02:41:50|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|3
1642473730000|2022-01-18 02:42:10|5873.9|5867.9|5873.7|5867.7|5873.9|5867.9|5873.7|5867.7|0
1642473740000|2022-01-18 02:42:20|5873.9|5867.9|5875.2|5869.2|5875.2|5869.2|5873.9|5867.9|1
1642473790000|2022-01-18 02:43:10|5875.5|5869.5|5875.7|5869.7|5875.7|5869.7|5875.5|5869.5|0
1642473810000|2022-01-18 02:43:30|5876|5870|5875.2|5869.2|5876.2|5870.2|5874.7|5868.7|5
1642473820000|2022-01-18 02:43:40|5875.7|5869.7|5875.2|5869.2|5875.7|5869.7|5875.2|5869.2|3
1642473830000|2022-01-18 02:43:50|5875.5|5869.5|5874.2|5868.2|5875.7|5869.7|5874.2|5868.2|1
1642473880000|2022-01-18 02:44:40|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5878.4|5872.4|9
1642473890000|2022-01-18 02:44:50|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|5878.4|5872.4|16
1642473900000|2022-01-18 02:45:00|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|0
1642473910000|2022-01-18 02:45:10|5878.9|5872.9|5879.2|5873.2|5879.2|5873.2|5878.9|5872.9|0
1642473920000|2022-01-18 02:45:20|5879.4|5873.4|5878.4|5872.4|5881.7|5875.7|5878.4|5872.4|2
1642473930000|2022-01-18 02:45:30|5879.2|5873.2|5878.9|5872.9|5879.2|5873.2|5878.9|5872.9|3
1642473950000|2022-01-18 02:45:50|||||||||4
1642473980000|2022-01-18 02:46:20|5879.7|5873.7|5880.7|5874.7|5880.7|5874.7|5879.7|5873.7|0
1642474000000|2022-01-18 02:46:40|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|2
1642474010000|2022-01-18 02:46:50|5883.5|5877.5|5884.4|5878.4|5884.4|5878.4|5883.5|5877.5|4
1642474020000|2022-01-18 02:47:00|5887|5881|5887|5881|5887|5881|5887|5881|1
1642474030000|2022-01-18 02:47:10|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1642474040000|2022-01-18 02:47:20|5887.7|5881.7|5887.9|5881.9|5887.9|5881.9|5887.7|5881.7|0
1642474080000|2022-01-18 02:48:00|5887.5|5881.5|5887.7|5881.7|5887.7|5881.7|5887.4|5881.4|0
1642474090000|2022-01-18 02:48:10|5887.9|5881.9|5887.4|5881.4|5887.9|5881.9|5887.4|5881.4|0
1642474140000|2022-01-18 02:49:00|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|0
1642474170000|2022-01-18 02:49:30|5887.4|5881.4|5887.9|5881.9|5887.9|5881.9|5887.4|5881.4|1
1642474180000|2022-01-18 02:49:40|5889.5|5883.5|5889.7|5883.7|5890.4|5884.4|5889.5|5883.5|10
1642474200000|2022-01-18 02:50:00|5890|5884|5890.2|5884.2|5890.2|5884.2|5890|5884|0
1642474220000|2022-01-18 02:50:20|5889.9|5883.9|5889.7|5883.7|5889.9|5883.9|5889.7|5883.7|1
1642474250000|2022-01-18 02:50:50|5890|5884|5890|5884|5890.2|5884.2|5890|5884|2
1642474300000|2022-01-18 02:51:40|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1642474320000|2022-01-18 02:52:00|5889.5|5883.5|5889.7|5883.7|5889.7|5883.7|5889.5|5883.5|0
1642474370000|2022-01-18 02:52:50|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|4
1642474390000|2022-01-18 02:53:10|5889.4|5883.4|5890.4|5884.4|5890.4|5884.4|5889.4|5883.4|66
1642474430000|2022-01-18 02:53:50|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|1
1642474450000|2022-01-18 02:54:10|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1642474460000|2022-01-18 02:54:20|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|1
1642474480000|2022-01-18 02:54:40|5890.4|5884.4|5888.2|5882.2|5890.7|5884.7|5888.2|5882.2|4
1642474490000|2022-01-18 02:54:50|5887.7|5881.7|5888.2|5882.2|5888.2|5882.2|5887.7|5881.7|1
1642474500000|2022-01-18 02:55:00|5889.2|5883.2|5889.7|5883.7|5889.7|5883.7|5889.2|5883.2|2
1642474530000|2022-01-18 02:55:30|5889.4|5883.4|5889.2|5883.2|5889.4|5883.4|5889.2|5883.2|0
1642474550000|2022-01-18 02:55:50|5888.9|5882.9|5889.2|5883.2|5889.2|5883.2|5888.9|5882.9|1
1642474610000|2022-01-18 02:56:50|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1642474680000|2022-01-18 02:58:00|5890.2|5884.2|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|1
1642474700000|2022-01-18 02:58:20|5889.7|5883.7|5888.7|5882.7|5889.7|5883.7|5888.7|5882.7|1
1642474720000|2022-01-18 02:58:40|5889.3|5883.3|5890.7|5884.7|5890.7|5884.7|5889.3|5883.3|2
1642474730000|2022-01-18 02:58:50|5890.4|5884.4|5889.7|5883.7|5890.4|5884.4|5889.7|5883.7|0
1642474740000|2022-01-18 02:59:00|5889.4|5883.4|5889.7|5883.7|5890.2|5884.2|5889.4|5883.4|0
1642474750000|2022-01-18 02:59:10|5890.3|5884.3|5890.7|5884.7|5890.7|5884.7|5890.3|5884.3|0
1642474770000|2022-01-18 02:59:30|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1642474780000|2022-01-18 02:59:40|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1642474790000|2022-01-18 02:59:50|5888.7|5882.7|5889.5|5883.5|5889.5|5883.5|5888.7|5882.7|1
1642474800000|2022-01-18 03:00:00|5889.7|5883.7|5890|5884|5890.2|5884.2|5889.7|5883.7|0
1642474810000|2022-01-18 03:00:10|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1642474820000|2022-01-18 03:00:20|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1642474850000|2022-01-18 03:00:50|5890.5|5884.5|5889.2|5883.2|5890.5|5884.5|5889.2|5883.2|1
1642474860000|2022-01-18 03:01:00|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|5889.7|5883.7|0
1642474880000|2022-01-18 03:01:20|5889|5883|5888.7|5882.7|5889|5883|5888.7|5882.7|0
1642474890000|2022-01-18 03:01:30|5888.3|5882.3|5886.2|5880.2|5888.3|5882.3|5886.2|5880.2|2
1642474900000|2022-01-18 03:01:40|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1642474910000|2022-01-18 03:01:50|5887.4|5881.4|5886.7|5880.7|5887.4|5881.4|5886.7|5880.7|0
1642474920000|2022-01-18 03:02:00|5888.2|5882.2|5888|5882|5888.2|5882.2|5887.7|5881.7|4
1642474940000|2022-01-18 03:02:20|5889|5883|5889|5883|5889|5883|5889|5883|0
1642474950000|2022-01-18 03:02:30|5888.7|5882.7|5888.7|5882.7|5889|5883|5888.7|5882.7|0
1642474960000|2022-01-18 03:02:40|5889|5883|5888.7|5882.7|5889|5883|5888.7|5882.7|0
1642474970000|2022-01-18 03:02:50|5889|5883|5888.7|5882.7|5889|5883|5888.7|5882.7|0
1642474980000|2022-01-18 03:03:00|5889|5883|5888.7|5882.7|5889|5883|5888.7|5882.7|0
1642474990000|2022-01-18 03:03:10|5889|5883|5889|5883|5889|5883|5888.7|5882.7|0
1642475000000|2022-01-18 03:03:20|5888.7|5882.7|5890|5884|5890|5884|5888.7|5882.7|0
1642475010000|2022-01-18 03:03:30|5889.7|5883.7|5889.7|5883.7|5890|5884|5889.7|5883.7|0
1642475020000|2022-01-18 03:03:40|5890|5884|5890|5884|5890|5884|5890|5884|1
1642475030000|2022-01-18 03:03:50|5889.9|5883.9|5890|5884|5890|5884|5889.7|5883.7|10
1642475070000|2022-01-18 03:04:30|5889.8|5883.8|5890|5884|5890|5884|5889.8|5883.8|0
1642475080000|2022-01-18 03:04:40|5889.7|5883.7|5888|5882|5889.7|5883.7|5888|5882|1
1642475090000|2022-01-18 03:04:50|5886.2|5880.2|5886.2|5880.2|5887.7|5881.7|5886.2|5880.2|1
1642475100000|2022-01-18 03:05:00|5886|5880|5886.2|5880.2|5887|5881|5885.7|5879.7|1
1642475130000|2022-01-18 03:05:30|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|2
1642475140000|2022-01-18 03:05:40|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1642475150000|2022-01-18 03:05:50|5882.2|5876.2|5881.2|5875.2|5882.2|5876.2|5881.2|5875.2|3
1642475170000|2022-01-18 03:06:10|5881.5|5875.5|5882.2|5876.2|5882.2|5876.2|5881.5|5875.5|1
1642475180000|2022-01-18 03:06:20|5881.5|5875.5|5881.2|5875.2|5881.5|5875.5|5881.2|5875.2|0
1642475190000|2022-01-18 03:06:30|5882|5876|5883.2|5877.2|5883.2|5877.2|5882|5876|1
1642475220000|2022-01-18 03:07:00|5886.2|5880.2|5886.7|5880.7|5886.7|5880.7|5886.2|5880.2|4
1642475230000|2022-01-18 03:07:10|5886.4|5880.4|5886.2|5880.2|5886.4|5880.4|5886.2|5880.2|0
1642475240000|2022-01-18 03:07:20|5887.7|5881.7|5885.5|5879.5|5888.2|5882.2|5885.5|5879.5|6
1642475260000|2022-01-18 03:07:40|5885|5879|5884.7|5878.7|5885|5879|5884.7|5878.7|0
1642475270000|2022-01-18 03:07:50|||||||||5
1642475280000|2022-01-18 03:08:00|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1642475300000|2022-01-18 03:08:20|5884|5878|5884.2|5878.2|5884.2|5878.2|5884|5878|0
1642475310000|2022-01-18 03:08:30|5883.9|5877.9|5882.7|5876.7|5883.9|5877.9|5882.7|5876.7|1
1642475330000|2022-01-18 03:08:50|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|2
1642475340000|2022-01-18 03:09:00|5883.2|5877.2|5884.7|5878.7|5884.7|5878.7|5883|5877|8
1642475350000|2022-01-18 03:09:10|5884.2|5878.2|5883.7|5877.7|5884.2|5878.2|5883.7|5877.7|3
1642475370000|2022-01-18 03:09:30|5883.4|5877.4|5883.2|5877.2|5883.4|5877.4|5883.2|5877.2|0
1642475390000|2022-01-18 03:09:50|5882.9|5876.9|5882.2|5876.2|5882.9|5876.9|5882.2|5876.2|0
1642475400000|2022-01-18 03:10:00|5882.4|5876.4|5881.7|5875.7|5883|5877|5881.7|5875.7|2
1642475410000|2022-01-18 03:10:10|5881|5875|5881.7|5875.7|5881.7|5875.7|5881|5875|1
1642475430000|2022-01-18 03:10:30|5882.2|5876.2|5881.9|5875.9|5882.2|5876.2|5881.7|5875.7|0
1642475440000|2022-01-18 03:10:40|5881.7|5875.7|5882.2|5876.2|5882.2|5876.2|5881.7|5875.7|0
1642475450000|2022-01-18 03:10:50|5882.7|5876.7|5882.2|5876.2|5882.7|5876.7|5882.2|5876.2|0
1642475460000|2022-01-18 03:11:00|5884.5|5878.5|5888.2|5882.2|5888.2|5882.2|5884.5|5878.5|7
1642475470000|2022-01-18 03:11:10|5887.8|5881.8|5886.7|5880.7|5887.8|5881.8|5886.7|5880.7|4
1642475490000|2022-01-18 03:11:30|5885.2|5879.2|5885.7|5879.7|5885.7|5879.7|5883.7|5877.7|2
1642475570000|2022-01-18 03:12:50|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|1
1642475580000|2022-01-18 03:13:00|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1642475620000|2022-01-18 03:13:40|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|3
1642475670000|2022-01-18 03:14:30|5884.4|5878.4|5884.2|5878.2|5884.7|5878.7|5884.2|5878.2|0
1642475680000|2022-01-18 03:14:40|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1642475690000|2022-01-18 03:14:50|5884.7|5878.7|5885.2|5879.2|5885.2|5879.2|5884.7|5878.7|2
1642475700000|2022-01-18 03:15:00|5885.5|5879.5|5886.7|5880.7|5886.7|5880.7|5885.5|5879.5|0
1642475720000|2022-01-18 03:15:20|5886.2|5880.2|5886.7|5880.7|5886.7|5880.7|5886.2|5880.2|0
1642475730000|2022-01-18 03:15:30|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|1
1642475740000|2022-01-18 03:15:40|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|0
1642475750000|2022-01-18 03:15:50|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1642475760000|2022-01-18 03:16:00|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|0
1642475810000|2022-01-18 03:16:50|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|1
1642475820000|2022-01-18 03:17:00|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1642475830000|2022-01-18 03:17:10|5885.2|5879.2|5884.2|5878.2|5885.2|5879.2|5884.2|5878.2|1
1642475850000|2022-01-18 03:17:30|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|1
1642475920000|2022-01-18 03:18:40|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1642475940000|2022-01-18 03:19:00|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|1
1642476000000|2022-01-18 03:20:00|5886.7|5880.7|5887.2|5881.2|5887.8|5881.8|5886|5880|3
1642476010000|2022-01-18 03:20:10|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1642476040000|2022-01-18 03:20:40|5886|5880|5886|5880|5886|5880|5885|5879|1
1642476050000|2022-01-18 03:20:50|5886.2|5880.2|5885.7|5879.7|5886.2|5880.2|5885.7|5879.7|0
1642476100000|2022-01-18 03:21:40|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1642476110000|2022-01-18 03:21:50|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|1
1642476120000|2022-01-18 03:22:00|5884|5878|5884|5878|5884.2|5878.2|5883.7|5877.7|1
1642476130000|2022-01-18 03:22:10|5884.2|5878.2|5883.5|5877.5|5884.2|5878.2|5883.5|5877.5|0
1642476230000|2022-01-18 03:23:50|5884.5|5878.5|5884.7|5878.7|5884.7|5878.7|5884.5|5878.5|1
1642476280000|2022-01-18 03:24:40|||||||||1
1642476290000|2022-01-18 03:24:50|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|2
1642476300000|2022-01-18 03:25:00|5884.9|5878.9|5884.7|5878.7|5884.9|5878.9|5884.7|5878.7|0
1642476310000|2022-01-18 03:25:10|5885|5879|5886.2|5880.2|5886.2|5880.2|5885|5879|1
1642476320000|2022-01-18 03:25:20|5885.7|5879.7|5884.7|5878.7|5885.7|5879.7|5884.7|5878.7|0
1642476330000|2022-01-18 03:25:30|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1642476340000|2022-01-18 03:25:40|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|0
1642476350000|2022-01-18 03:25:50|5884.2|5878.2|5882.7|5876.7|5884.2|5878.2|5881.7|5875.7|5
1642476360000|2022-01-18 03:26:00|5883.2|5877.2|5884.2|5878.2|5884.7|5878.7|5883.2|5877.2|0
1642476370000|2022-01-18 03:26:10|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1642476380000|2022-01-18 03:26:20|5884|5878|5884.2|5878.2|5884.2|5878.2|5884|5878|0
1642476390000|2022-01-18 03:26:30|5882|5876|5881.7|5875.7|5882.2|5876.2|5881.2|5875.2|1
1642476400000|2022-01-18 03:26:40|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1642476420000|2022-01-18 03:27:00|5882.7|5876.7|5883.7|5877.7|5884.2|5878.2|5882.7|5876.7|1
1642476430000|2022-01-18 03:27:10|5884|5878|5884.2|5878.2|5884.2|5878.2|5883.7|5877.7|0
1642476440000|2022-01-18 03:27:20|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1642476460000|2022-01-18 03:27:40|5884|5878|5883.7|5877.7|5884.2|5878.2|5883.7|5877.7|0
1642476500000|2022-01-18 03:28:20|5883.4|5877.4|5883.2|5877.2|5883.4|5877.4|5883.2|5877.2|0
1642476510000|2022-01-18 03:28:30|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|1
1642476520000|2022-01-18 03:28:40|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1642476530000|2022-01-18 03:28:50|5881.9|5875.9|5881.7|5875.7|5882.2|5876.2|5881.7|5875.7|4
1642476540000|2022-01-18 03:29:00|5882.2|5876.2|5882.2|5876.2|5882.7|5876.7|5881.9|5875.9|1
1642476550000|2022-01-18 03:29:10|5882.5|5876.5|5882.7|5876.7|5882.7|5876.7|5882.2|5876.2|1
1642476560000|2022-01-18 03:29:20|5882.2|5876.2|5882.2|5876.2|5882.7|5876.7|5882.2|5876.2|0
1642476570000|2022-01-18 03:29:30|5881.7|5875.7|5882.2|5876.2|5882.2|5876.2|5881.7|5875.7|0
1642476590000|2022-01-18 03:29:50|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|1
1642476600000|2022-01-18 03:30:00|5884.7|5878.7|5885.2|5879.2|5885.2|5879.2|5884.2|5878.2|1
1642476660000|2022-01-18 03:31:00|5884.9|5878.9|5884.7|5878.7|5884.9|5878.9|5884.7|5878.7|0
1642476690000|2022-01-18 03:31:30|5885.2|5879.2|5884.7|5878.7|5885.2|5879.2|5884.7|5878.7|0
1642476720000|2022-01-18 03:32:00|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1642476730000|2022-01-18 03:32:10|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|0
1642476750000|2022-01-18 03:32:30|5886.2|5880.2|5885.7|5879.7|5886.2|5880.2|5885.7|5879.7|2
1642476780000|2022-01-18 03:33:00|||||||||1
1642476830000|2022-01-18 03:33:50|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1642476870000|2022-01-18 03:34:30|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|1
1642476890000|2022-01-18 03:34:50|||||||||1
1642476900000|2022-01-18 03:35:00|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1642476930000|2022-01-18 03:35:30|5885.2|5879.2|5885.7|5879.7|5885.7|5879.7|5885.2|5879.2|0
1642476960000|2022-01-18 03:36:00|5885.4|5879.4|5885.7|5879.7|5885.7|5879.7|5885.4|5879.4|0
1642477020000|2022-01-18 03:37:00|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|5885.2|5879.2|0
1642477030000|2022-01-18 03:37:10|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|0
1642477050000|2022-01-18 03:37:30|5880.7|5874.7|5881.2|5875.2|5881.2|5875.2|5880.7|5874.7|3
1642477070000|2022-01-18 03:37:50|5880.9|5874.9|5880.7|5874.7|5880.9|5874.9|5880.7|5874.7|0
1642477140000|2022-01-18 03:39:00|5880.4|5874.4|5875.7|5869.7|5880.4|5874.4|5875.7|5869.7|11
1642477150000|2022-01-18 03:39:10|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|8
1642477200000|2022-01-18 03:40:00|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|0
1642477210000|2022-01-18 03:40:10|||||||||1
1642477230000|2022-01-18 03:40:30|5873.9|5867.9|5873.7|5867.7|5873.9|5867.9|5873.7|5867.7|0
1642477250000|2022-01-18 03:40:50|5872.7|5866.7|5873.2|5867.2|5873.7|5867.7|5872.7|5866.7|2
1642477260000|2022-01-18 03:41:00|5870.7|5864.7|5868.2|5862.2|5871.2|5865.2|5868.2|5862.2|8
1642477270000|2022-01-18 03:41:10|5869.2|5863.2|5868.5|5862.5|5870.7|5864.7|5867.9|5861.9|1
1642477280000|2022-01-18 03:41:20|5868.4|5862.4|5867.7|5861.7|5868.4|5862.4|5867.7|5861.7|8
1642477320000|2022-01-18 03:42:00|5866.4|5860.4|5866|5860|5867.4|5861.4|5864.9|5858.9|7
1642477340000|2022-01-18 03:42:20|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|0
1642477370000|2022-01-18 03:42:50|5866|5860|5866|5860|5866|5860|5866|5860|0
1642477380000|2022-01-18 03:43:00|5864|5858|5864.4|5858.4|5865|5859|5863.9|5857.9|20
1642477390000|2022-01-18 03:43:10|5865|5859|5865|5859|5865|5859|5865|5859|0
1642477400000|2022-01-18 03:43:20|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|0
1642477440000|2022-01-18 03:44:00|5863.9|5857.9|5862|5856|5863.9|5857.9|5859.5|5853.5|11
1642477450000|2022-01-18 03:44:10|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|2
1642477500000|2022-01-18 03:45:00|5861.9|5855.9|5862.4|5856.4|5862.4|5856.4|5861.9|5855.9|0
1642477540000|2022-01-18 03:45:40|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|0
1642477550000|2022-01-18 03:45:50|5861.7|5855.7|5862.2|5856.2|5862.2|5856.2|5861.7|5855.7|0
1642477560000|2022-01-18 03:46:00|5862.4|5856.4|5863.4|5857.4|5863.9|5857.9|5862.4|5856.4|0
1642477570000|2022-01-18 03:46:10|5863.9|5857.9|5863|5857|5864|5858|5863|5857|2
1642477590000|2022-01-18 03:46:30|5863.9|5857.9|5864.4|5858.4|5864.4|5858.4|5863.9|5857.9|4
1642477620000|2022-01-18 03:47:00|5861.5|5855.5|5860.5|5854.5|5862.5|5856.5|5860|5854|6
1642477630000|2022-01-18 03:47:10|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|2
1642477680000|2022-01-18 03:48:00|5861.2|5855.2|5861.5|5855.5|5861.5|5855.5|5861.2|5855.2|0
1642477720000|2022-01-18 03:48:40|5861|5855|5861|5855|5861|5855|5861|5855|0
1642477770000|2022-01-18 03:49:30|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|0
1642477790000|2022-01-18 03:49:50|5859.4|5853.4|5860|5854|5860|5854|5859.4|5853.4|0
1642477820000|2022-01-18 03:50:20|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|0
1642477860000|2022-01-18 03:51:00|5856.2|5850.2|5854.2|5848.2|5856.2|5850.2|5854.2|5848.2|7
1642477870000|2022-01-18 03:51:10|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|27
1642477880000|2022-01-18 03:51:20|5855.5|5849.5|5855.7|5849.7|5855.7|5849.7|5855.5|5849.5|5
1642477890000|2022-01-18 03:51:30|5855.9|5849.9|5855.4|5849.4|5855.9|5849.9|5855.4|5849.4|0
1642477910000|2022-01-18 03:51:50|5855.9|5849.9|5855.4|5849.4|5855.9|5849.9|5855.4|5849.4|0
1642477920000|2022-01-18 03:52:00|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1642477930000|2022-01-18 03:52:10|5856.4|5850.4|5857.4|5851.4|5857.4|5851.4|5856.4|5850.4|1
1642477950000|2022-01-18 03:52:30|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|0
1642477970000|2022-01-18 03:52:50|5856.6|5850.6|5856.4|5850.4|5856.6|5850.6|5856.4|5850.4|0
1642477980000|2022-01-18 03:53:00|5854.7|5848.7|5853.4|5847.4|5855.4|5849.4|5852.6|5846.6|31
1642477990000|2022-01-18 03:53:10|5851.6|5845.6|5848.4|5842.4|5852.2|5846.2|5848.4|5842.4|13
1642478000000|2022-01-18 03:53:20|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.4|5844.4|4
1642478010000|2022-01-18 03:53:30|5850.3|5844.3|5850.6|5844.6|5850.6|5844.6|5849.9|5843.9|0
1642478020000|2022-01-18 03:53:40|5850.3|5844.3|5849.3|5843.3|5850.3|5844.3|5849.3|5843.3|20
1642478030000|2022-01-18 03:53:50|5850.1|5844.1|5850.3|5844.3|5850.3|5844.3|5850.1|5844.1|0
1642478040000|2022-01-18 03:54:00|5849.6|5843.6|5848.9|5842.9|5849.6|5843.6|5848.8|5842.8|1
1642478060000|2022-01-18 03:54:20|5848.8|5842.8|5848.9|5842.9|5849.1|5843.1|5848.8|5842.8|4
1642478070000|2022-01-18 03:54:30|||||||||1
1642478080000|2022-01-18 03:54:40|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.4|5842.4|1
1642478090000|2022-01-18 03:54:50|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1642478100000|2022-01-18 03:55:00|5849.4|5843.4|5848.8|5842.8|5849.4|5843.4|5848.8|5842.8|1
1642478120000|2022-01-18 03:55:20|||||||||1
1642478150000|2022-01-18 03:55:50|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|2
1642478170000|2022-01-18 03:56:10|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1642478180000|2022-01-18 03:56:20|5850.1|5844.1|5848.9|5842.9|5850.1|5844.1|5848.9|5842.9|0
1642478220000|2022-01-18 03:57:00|5848.1|5842.1|5848.9|5842.9|5848.9|5842.9|5847.9|5841.9|1
1642478320000|2022-01-18 03:58:40|||||||||1
1642478370000|2022-01-18 03:59:30|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|5848.4|5842.4|0
1642478400000|2022-01-18 04:00:00|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|2
1642478410000|2022-01-18 04:00:10|5849.3|5843.3|5849.4|5843.4|5849.4|5843.4|5849.3|5843.3|0
1642478430000|2022-01-18 04:00:30|5849.9|5843.9|5850.9|5844.9|5850.9|5844.9|5849.9|5843.9|1
1642478470000|2022-01-18 04:01:10|||||||||1
1642478480000|2022-01-18 04:01:20|5850.6|5844.6|5849.4|5843.4|5850.6|5844.6|5849.4|5843.4|1
1642478490000|2022-01-18 04:01:30|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|0
1642478520000|2022-01-18 04:02:00|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|0
1642478570000|2022-01-18 04:02:50|||||||||1
1642478580000|2022-01-18 04:03:00|5848.9|5842.9|5848.9|5842.9|5849.4|5843.4|5848.9|5842.9|0
1642478590000|2022-01-18 04:03:10|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5848.9|5842.9|0
1642478610000|2022-01-18 04:03:30|5849.9|5843.9|5849.6|5843.6|5849.9|5843.9|5849.4|5843.4|0
1642478620000|2022-01-18 04:03:40|5849.9|5843.9|5849.8|5843.8|5849.9|5843.9|5849.4|5843.4|0
1642478630000|2022-01-18 04:03:50|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|1
1642478640000|2022-01-18 04:04:00|5848.9|5842.9|5846.9|5840.9|5848.9|5842.9|5846.9|5840.9|4
1642478670000|2022-01-18 04:04:30|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1642478700000|2022-01-18 04:05:00|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|1
1642478710000|2022-01-18 04:05:10|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|0
1642478750000|2022-01-18 04:05:50|||||||||1
1642478760000|2022-01-18 04:06:00|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|1
1642478850000|2022-01-18 04:07:30|5848.3|5842.3|5848.9|5842.9|5848.9|5842.9|5848.3|5842.3|1
1642478950000|2022-01-18 04:09:10|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|1
1642478990000|2022-01-18 04:09:50|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|1
1642479000000|2022-01-18 04:10:00|||||||||1
1642479030000|2022-01-18 04:10:30|5847.7|5841.7|5847.8|5841.8|5847.8|5841.8|5847.7|5841.7|2
1642479080000|2022-01-18 04:11:20|5849.8|5843.8|5850.3|5844.3|5850.3|5844.3|5849.8|5843.8|3
1642479240000|2022-01-18 04:14:00|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5847.8|5841.8|3
1642479280000|2022-01-18 04:14:40|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1642479290000|2022-01-18 04:14:50|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1642479300000|2022-01-18 04:15:00|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1642479390000|2022-01-18 04:16:30|5851.2|5845.2|5850.3|5844.3|5851.2|5845.2|5850.3|5844.3|1
1642479470000|2022-01-18 04:17:50|5850.6|5844.6|5850.8|5844.8|5850.8|5844.8|5850.6|5844.6|0
1642479530000|2022-01-18 04:18:50|5850.4|5844.4|5849.8|5843.8|5850.4|5844.4|5849.8|5843.8|0
1642479540000|2022-01-18 04:19:00|5849.4|5843.4|5846.3|5840.3|5849.4|5843.4|5846.3|5840.3|5
1642479620000|2022-01-18 04:20:20|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|0
1642479780000|2022-01-18 04:23:00|5846.1|5840.1|5845.9|5839.9|5847.8|5841.8|5845.9|5839.9|7
1642479970000|2022-01-18 04:26:10|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|0
1642480050000|2022-01-18 04:27:30|5845.9|5839.9|5847.9|5841.9|5847.9|5841.9|5845.9|5839.9|1
1642480080000|2022-01-18 04:28:00|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1642480090000|2022-01-18 04:28:10|5847.1|5841.1|5846.8|5840.8|5847.3|5841.3|5846.8|5840.8|1
1642480120000|2022-01-18 04:28:40|5846.1|5840.1|5846.8|5840.8|5846.8|5840.8|5846.1|5840.1|1
1642480130000|2022-01-18 04:28:50|5846.9|5840.9|5846.8|5840.8|5847.1|5841.1|5846.8|5840.8|0
1642480310000|2022-01-18 04:31:50|5847.5|5841.5|5849.3|5843.3|5849.3|5843.3|5847.5|5841.5|5
1642480370000|2022-01-18 04:32:50|5847.9|5841.9|5847.8|5841.8|5848.3|5842.3|5847.8|5841.8|2
1642480380000|2022-01-18 04:33:00|5847.6|5841.6|5847.3|5841.3|5847.6|5841.6|5847.3|5841.3|0
1642480410000|2022-01-18 04:33:30|5846.9|5840.9|5845.8|5839.8|5846.9|5840.9|5845.8|5839.8|1
1642480500000|2022-01-18 04:35:00|5845.3|5839.3|5844.8|5838.8|5845.6|5839.6|5844.8|5838.8|3
1642480510000|2022-01-18 04:35:10|||||||||3
1642480520000|2022-01-18 04:35:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|3
1642480530000|2022-01-18 04:35:30|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|0
1642480540000|2022-01-18 04:35:40|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1642480560000|2022-01-18 04:36:00|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|2
1642480570000|2022-01-18 04:36:10|||||||||1
1642480620000|2022-01-18 04:37:00|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1642480640000|2022-01-18 04:37:20|5844.9|5838.9|5845.3|5839.3|5845.3|5839.3|5844.9|5838.9|1
1642480770000|2022-01-18 04:39:30|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|2
1642480830000|2022-01-18 04:40:30|||||||||1
1642480850000|2022-01-18 04:40:50|5847.1|5841.1|5847.3|5841.3|5847.3|5841.3|5847.1|5841.1|0
1642480880000|2022-01-18 04:41:20|5847.6|5841.6|5849.8|5843.8|5849.8|5843.8|5847.6|5841.6|1
1642480890000|2022-01-18 04:41:30|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|0
1642480900000|2022-01-18 04:41:40|5849.3|5843.3|5849.8|5843.8|5849.8|5843.8|5849.3|5843.3|1
1642480910000|2022-01-18 04:41:50|5850.5|5844.5|5852.3|5846.3|5852.3|5846.3|5850.5|5844.5|1
1642480930000|2022-01-18 04:42:10|5851.9|5845.9|5850.6|5844.6|5851.9|5845.9|5850.6|5844.6|1
1642480970000|2022-01-18 04:42:50|5850.1|5844.1|5849.8|5843.8|5850.1|5844.1|5849.8|5843.8|0
1642481030000|2022-01-18 04:43:50|5849.4|5843.4|5849.8|5843.8|5849.8|5843.8|5849.4|5843.4|0
1642481090000|2022-01-18 04:44:50|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1642481140000|2022-01-18 04:45:40|5849.9|5843.9|5848.8|5842.8|5849.9|5843.9|5848.8|5842.8|2
1642481150000|2022-01-18 04:45:50|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|0
1642481160000|2022-01-18 04:46:00|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1642481200000|2022-01-18 04:46:40|5850.8|5844.8|5850.8|5844.8|5850.9|5844.9|5850.8|5844.8|0
1642481210000|2022-01-18 04:46:50|5850.9|5844.9|5850.8|5844.8|5850.9|5844.9|5850.8|5844.8|0
1642481220000|2022-01-18 04:47:00|5850.9|5844.9|5850.8|5844.8|5850.9|5844.9|5850.8|5844.8|0
1642481230000|2022-01-18 04:47:10|5850.9|5844.9|5850.8|5844.8|5850.9|5844.9|5850.8|5844.8|0
1642481240000|2022-01-18 04:47:20|5850.9|5844.9|5850.8|5844.8|5850.9|5844.9|5850.8|5844.8|0
1642481260000|2022-01-18 04:47:40|5850.9|5844.9|5851.4|5845.4|5851.4|5845.4|5850.9|5844.9|0
1642481270000|2022-01-18 04:47:50|5851.1|5845.1|5851.3|5845.3|5851.3|5845.3|5851.1|5845.1|0
1642481280000|2022-01-18 04:48:00|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|1
1642481370000|2022-01-18 04:49:30|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|0
1642481430000|2022-01-18 04:50:30|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1642481460000|2022-01-18 04:51:00|5851.1|5845.1|5851.4|5845.4|5851.4|5845.4|5851.1|5845.1|0
1642481740000|2022-01-18 04:55:40|||||||||23
1642481800000|2022-01-18 04:56:40|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1642481820000|2022-01-18 04:57:00|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1642481860000|2022-01-18 04:57:40|5852.6|5846.6|5853.8|5847.8|5853.8|5847.8|5852.6|5846.6|1
1642481890000|2022-01-18 04:58:10|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|2
1642481900000|2022-01-18 04:58:20|||||||||1
1642482020000|2022-01-18 05:00:20|5853.6|5847.6|5853.8|5847.8|5853.8|5847.8|5853.6|5847.6|0
1642482030000|2022-01-18 05:00:30|5854.1|5848.1|5854.8|5848.8|5854.8|5848.8|5854.1|5848.1|2
1642482060000|2022-01-18 05:01:00|5854.4|5848.4|5853.8|5847.8|5854.4|5848.4|5853.4|5847.4|0
1642482090000|2022-01-18 05:01:30|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|2
1642482110000|2022-01-18 05:01:50|||||||||2
1642482210000|2022-01-18 05:03:30|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|1
1642482240000|2022-01-18 05:04:00|5854.1|5848.1|5854.3|5848.3|5854.3|5848.3|5854.1|5848.1|0
1642482290000|2022-01-18 05:04:50|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1642482300000|2022-01-18 05:05:00|5855.4|5849.4|5855.8|5849.8|5855.8|5849.8|5855.4|5849.4|1
1642482320000|2022-01-18 05:05:20|5856.9|5850.9|5855.3|5849.3|5856.9|5850.9|5855.3|5849.3|4
1642482370000|2022-01-18 05:06:10|5855.1|5849.1|5853.8|5847.8|5855.1|5849.1|5853.8|5847.8|1
1642482380000|2022-01-18 05:06:20|5854.8|5848.8|5854.8|5848.8|5855.8|5849.8|5854.8|5848.8|2
1642482390000|2022-01-18 05:06:30|5854.6|5848.6|5853.8|5847.8|5854.6|5848.6|5853.8|5847.8|2
1642482460000|2022-01-18 05:07:40|5853.4|5847.4|5853.6|5847.6|5853.6|5847.6|5853.4|5847.4|0
1642482480000|2022-01-18 05:08:00|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1642482510000|2022-01-18 05:08:30|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|0
1642482530000|2022-01-18 05:08:50|5852.6|5846.6|5852.8|5846.8|5852.8|5846.8|5851.9|5845.9|2
1642482540000|2022-01-18 05:09:00|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|1
1642482590000|2022-01-18 05:09:50|||||||||6
1642482820000|2022-01-18 05:13:40|5853.1|5847.1|5851.8|5845.8|5853.1|5847.1|5851.8|5845.8|1
1642482830000|2022-01-18 05:13:50|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1642483160000|2022-01-18 05:19:20|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1642483270000|2022-01-18 05:21:10|5853.1|5847.1|5853.3|5847.3|5853.3|5847.3|5853.1|5847.1|2
1642483300000|2022-01-18 05:21:40|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1642483340000|2022-01-18 05:22:20|5852.9|5846.9|5852.8|5846.8|5852.9|5846.9|5852.8|5846.8|4
1642483380000|2022-01-18 05:23:00|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1642483410000|2022-01-18 05:23:30|5851.1|5845.1|5850.9|5844.9|5851.1|5845.1|5850.9|5844.9|0
1642483480000|2022-01-18 05:24:40|5850.4|5844.4|5849.3|5843.3|5850.4|5844.4|5849.3|5843.3|2
1642483610000|2022-01-18 05:26:50|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|4
1642483680000|2022-01-18 05:28:00|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|0
1642483710000|2022-01-18 05:28:30|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1642483800000|2022-01-18 05:30:00|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|1
1642483820000|2022-01-18 05:30:20|5846.8|5840.8|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|0
1642483830000|2022-01-18 05:30:30|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1642483840000|2022-01-18 05:30:40|5847.8|5841.8|5851.8|5845.8|5851.8|5845.8|5847.8|5841.8|5
1642483860000|2022-01-18 05:31:00|5851.1|5845.1|5848.8|5842.8|5851.1|5845.1|5848.8|5842.8|0
1642483880000|2022-01-18 05:31:20|5849.9|5843.9|5849.4|5843.4|5849.9|5843.9|5849.4|5843.4|0
1642483890000|2022-01-18 05:31:30|5849.9|5843.9|5852.4|5846.4|5852.4|5846.4|5849.8|5843.8|2
1642483900000|2022-01-18 05:31:40|5851.8|5845.8|5850.8|5844.8|5851.8|5845.8|5850.8|5844.8|0
1642483910000|2022-01-18 05:31:50|5851.3|5845.3|5850.8|5844.8|5851.3|5845.3|5850.8|5844.8|0
1642483920000|2022-01-18 05:32:00|5850.9|5844.9|5850.4|5844.4|5850.9|5844.9|5850.3|5844.3|0
1642483930000|2022-01-18 05:32:10|5850.8|5844.8|5851.3|5845.3|5851.3|5845.3|5850.8|5844.8|0
1642483940000|2022-01-18 05:32:20|5851.6|5845.6|5851.3|5845.3|5851.8|5845.8|5850.8|5844.8|1
1642483980000|2022-01-18 05:33:00|5851.8|5845.8|5851.3|5845.3|5851.8|5845.8|5851.3|5845.3|0
1642484010000|2022-01-18 05:33:30|5849.8|5843.8|5849.3|5843.3|5849.8|5843.8|5849.3|5843.3|1
1642484020000|2022-01-18 05:33:40|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.3|5843.3|0
1642484110000|2022-01-18 05:35:10|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|0
1642484160000|2022-01-18 05:36:00|5849.8|5843.8|5851.3|5845.3|5851.3|5845.3|5849.8|5843.8|0
1642484170000|2022-01-18 05:36:10|5851.8|5845.8|5852.3|5846.3|5852.3|5846.3|5851.8|5845.8|0
1642484230000|2022-01-18 05:37:10|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1642484440000|2022-01-18 05:40:40|5851.3|5845.3|5850.8|5844.8|5851.3|5845.3|5850.8|5844.8|1
1642484470000|2022-01-18 05:41:10|5851.3|5845.3|5850.8|5844.8|5851.3|5845.3|5850.8|5844.8|0
1642484530000|2022-01-18 05:42:10|5851.3|5845.3|5851.8|5845.8|5851.8|5845.8|5851.3|5845.3|0
1642484540000|2022-01-18 05:42:20|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1642484550000|2022-01-18 05:42:30|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1642484680000|2022-01-18 05:44:40|5852.1|5846.1|5852.3|5846.3|5852.3|5846.3|5852.1|5846.1|0
1642484690000|2022-01-18 05:44:50|5853.8|5847.8|5853.6|5847.6|5853.8|5847.8|5853.6|5847.6|5
1642484700000|2022-01-18 05:45:00|5853.8|5847.8|5852.8|5846.8|5853.8|5847.8|5852.8|5846.8|6
1642484730000|2022-01-18 05:45:30|5852.4|5846.4|5851.8|5845.8|5852.4|5846.4|5851.8|5845.8|0
1642484740000|2022-01-18 05:45:40|5851.1|5845.1|5850.8|5844.8|5851.3|5845.3|5850.8|5844.8|0
1642484760000|2022-01-18 05:46:00|5851.1|5845.1|5851.3|5845.3|5851.3|5845.3|5851.1|5845.1|0
1642484770000|2022-01-18 05:46:10|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|1
1642484800000|2022-01-18 05:46:40|5852.1|5846.1|5851.8|5845.8|5852.1|5846.1|5851.8|5845.8|0
1642484810000|2022-01-18 05:46:50|5853.8|5847.8|5852.3|5846.3|5853.8|5847.8|5852.3|5846.3|3
1642484860000|2022-01-18 05:47:40|5852.6|5846.6|5852.8|5846.8|5852.8|5846.8|5852.6|5846.6|0
1642484870000|2022-01-18 05:47:50|5853.1|5847.1|5853.3|5847.3|5853.3|5847.3|5853.1|5847.1|0
1642484960000|2022-01-18 05:49:20|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1642484970000|2022-01-18 05:49:30|5852.8|5846.8|5852.3|5846.3|5852.8|5846.8|5852.3|5846.3|2
1642484980000|2022-01-18 05:49:40|5851.9|5845.9|5851.3|5845.3|5851.9|5845.9|5851.3|5845.3|0
1642485000000|2022-01-18 05:50:00|5851.6|5845.6|5851.4|5845.4|5851.8|5845.8|5851.4|5845.4|1
1642485010000|2022-01-18 05:50:10|5850.8|5844.8|5851.3|5845.3|5851.3|5845.3|5849.8|5843.8|2
1642485020000|2022-01-18 05:50:20|5850.8|5844.8|5851.3|5845.3|5851.3|5845.3|5850.8|5844.8|0
1642485030000|2022-01-18 05:50:30|||||||||1
1642485050000|2022-01-18 05:50:50|||||||||2
1642485090000|2022-01-18 05:51:30|||||||||1
1642485120000|2022-01-18 05:52:00|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|1
1642485190000|2022-01-18 05:53:10|5849.4|5843.4|5849.8|5843.8|5849.8|5843.8|5849.4|5843.4|0
1642485280000|2022-01-18 05:54:40|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1642485340000|2022-01-18 05:55:40|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|2
1642485350000|2022-01-18 05:55:50|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1642485370000|2022-01-18 05:56:10|5848.3|5842.3|5847.8|5841.8|5848.3|5842.3|5847.8|5841.8|0
1642485410000|2022-01-18 05:56:50|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|4
1642485470000|2022-01-18 05:57:50|5848.3|5842.3|5847.8|5841.8|5848.3|5842.3|5847.8|5841.8|1
1642485490000|2022-01-18 05:58:10|5848.1|5842.1|5848.3|5842.3|5848.3|5842.3|5848.1|5842.1|0
1642485520000|2022-01-18 05:58:40|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|0
1642485530000|2022-01-18 05:58:50|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1642485570000|2022-01-18 05:59:30|5849.8|5843.8|5850.3|5844.3|5850.3|5844.3|5849.8|5843.8|1
1642485600000|2022-01-18 06:00:00|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|1
1642485610000|2022-01-18 06:00:10|5849.6|5843.6|5849.3|5843.3|5849.6|5843.6|5849.3|5843.3|0
1642485630000|2022-01-18 06:00:30|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|0
1642485640000|2022-01-18 06:00:40|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1642485670000|2022-01-18 06:01:10|5849.6|5843.6|5849.4|5843.4|5849.6|5843.6|5849.4|5843.4|0
1642485700000|2022-01-18 06:01:40|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|1
1642485710000|2022-01-18 06:01:50|5847.3|5841.3|5846.8|5840.8|5847.3|5841.3|5846.8|5840.8|0
1642485730000|2022-01-18 06:02:10|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5846.9|5840.9|0
1642485740000|2022-01-18 06:02:20|5846.9|5840.9|5846.8|5840.8|5846.9|5840.9|5846.8|5840.8|0
1642485770000|2022-01-18 06:02:50|5847.1|5841.1|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|0
1642485780000|2022-01-18 06:03:00|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1642485790000|2022-01-18 06:03:10|5847.1|5841.1|5847.3|5841.3|5847.3|5841.3|5847.1|5841.1|0
1642485810000|2022-01-18 06:03:30|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1642485820000|2022-01-18 06:03:40|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1642485830000|2022-01-18 06:03:50|5846.8|5840.8|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|0
1642485840000|2022-01-18 06:04:00|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1642485850000|2022-01-18 06:04:10|5847.1|5841.1|5847.3|5841.3|5847.3|5841.3|5847.1|5841.1|0
1642485900000|2022-01-18 06:05:00|5847.6|5841.6|5849.8|5843.8|5849.8|5843.8|5847.6|5841.6|1
1642485980000|2022-01-18 06:06:20|5852.3|5846.3|5852.8|5846.8|5852.8|5846.8|5852.3|5846.3|3
1642486000000|2022-01-18 06:06:40|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|5853.1|5847.1|0
1642486010000|2022-01-18 06:06:50|5852.8|5846.8|5853.3|5847.3|5853.3|5847.3|5852.8|5846.8|3
1642486070000|2022-01-18 06:07:50|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|1
1642486080000|2022-01-18 06:08:00|5852.1|5846.1|5853.1|5847.1|5853.1|5847.1|5852.1|5846.1|1
1642486140000|2022-01-18 06:09:00|5853.3|5847.3|5853.8|5847.8|5853.8|5847.8|5853.3|5847.3|1
1642486150000|2022-01-18 06:09:10|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|1
1642486160000|2022-01-18 06:09:20|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|0
1642486210000|2022-01-18 06:10:10|5852.4|5846.4|5852.3|5846.3|5852.4|5846.4|5852.3|5846.3|0
1642486240000|2022-01-18 06:10:40|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|1
1642486260000|2022-01-18 06:11:00|5853.1|5847.1|5853.1|5847.1|5853.3|5847.3|5853.1|5847.1|21
1642486280000|2022-01-18 06:11:20|5855.9|5849.9|5858.4|5852.4|5858.4|5852.4|5855.9|5849.9|13
1642486290000|2022-01-18 06:11:30|5858.1|5852.1|5856.4|5850.4|5858.1|5852.1|5856.4|5850.4|2
1642486300000|2022-01-18 06:11:40|5857.5|5851.5|5857.4|5851.4|5857.6|5851.6|5857.4|5851.4|0
1642486310000|2022-01-18 06:11:50|5857.9|5851.9|5857.4|5851.4|5857.9|5851.9|5857.4|5851.4|1
1642486330000|2022-01-18 06:12:10|5857.7|5851.7|5857.9|5851.9|5857.9|5851.9|5857.7|5851.7|0
1642486340000|2022-01-18 06:12:20|5857.6|5851.6|5857.4|5851.4|5857.6|5851.6|5857.4|5851.4|0
1642486350000|2022-01-18 06:12:30|5856.8|5850.8|5857.4|5851.4|5857.4|5851.4|5856.8|5850.8|1
1642486370000|2022-01-18 06:12:50|5857.1|5851.1|5856.9|5850.9|5857.1|5851.1|5856.9|5850.9|0
1642486380000|2022-01-18 06:13:00|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1642486390000|2022-01-18 06:13:10|5856|5850|5856.4|5850.4|5856.4|5850.4|5856|5850|1
1642486430000|2022-01-18 06:13:50|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1642486470000|2022-01-18 06:14:30|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|0
1642486480000|2022-01-18 06:14:40|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|0
1642486490000|2022-01-18 06:14:50|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|0
1642486510000|2022-01-18 06:15:10|5855.6|5849.6|5854.9|5848.9|5855.9|5849.9|5854.9|5848.9|2
1642486520000|2022-01-18 06:15:20|5854.6|5848.6|5854.4|5848.4|5854.6|5848.6|5854.4|5848.4|0
1642486550000|2022-01-18 06:15:50|||||||||1
1642486560000|2022-01-18 06:16:00|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|2
1642486570000|2022-01-18 06:16:10|5855.8|5849.8|5855.4|5849.4|5855.8|5849.8|5855.4|5849.4|0
1642486590000|2022-01-18 06:16:30|5856.4|5850.4|5857.4|5851.4|5857.4|5851.4|5856.4|5850.4|1
1642486650000|2022-01-18 06:17:30|5856.8|5850.8|5856.4|5850.4|5856.8|5850.8|5856.4|5850.4|0
1642486680000|2022-01-18 06:18:00|5855.9|5849.9|5858.9|5852.9|5858.9|5852.9|5854.8|5848.8|5
1642486700000|2022-01-18 06:18:20|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|0
1642486730000|2022-01-18 06:18:50|5858.7|5852.7|5858.9|5852.9|5858.9|5852.9|5858.7|5852.7|0
1642486770000|2022-01-18 06:19:30|5859.4|5853.4|5860.4|5854.4|5860.4|5854.4|5859.4|5853.4|0
1642486790000|2022-01-18 06:19:50|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|0
1642486800000|2022-01-18 06:20:00|5860.9|5854.9|5858.2|5852.2|5861.4|5855.4|5858.2|5852.2|2
1642486820000|2022-01-18 06:20:20|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1642486830000|2022-01-18 06:20:30|5857.4|5851.4|5856.9|5850.9|5857.4|5851.4|5856.9|5850.9|0
1642486840000|2022-01-18 06:20:40|5856.4|5850.4|5857|5851|5857|5851|5856.4|5850.4|1
1642486860000|2022-01-18 06:21:00|5856.7|5850.7|5857|5851|5857|5851|5856.7|5850.7|0
1642486870000|2022-01-18 06:21:10|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|14
1642486880000|2022-01-18 06:21:20|5857.9|5851.9|5858.9|5852.9|5858.9|5852.9|5857.9|5851.9|5
1642486910000|2022-01-18 06:21:50|||||||||3
1642486920000|2022-01-18 06:22:00|5862|5856|5862|5856|5862|5856|5862|5856|1
1642486930000|2022-01-18 06:22:10|5862.4|5856.4|5865|5859|5865|5859|5862.4|5856.4|2
1642486970000|2022-01-18 06:22:50|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1642486980000|2022-01-18 06:23:00|5864.4|5858.4|5863.5|5857.5|5864.4|5858.4|5863|5857|1
1642486990000|2022-01-18 06:23:10|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|1
1642487000000|2022-01-18 06:23:20|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1642487010000|2022-01-18 06:23:30|5863|5857|5863|5857|5863|5857|5863|5857|0
1642487030000|2022-01-18 06:23:50|5862.7|5856.7|5864|5858|5864|5858|5862.5|5856.5|1
1642487040000|2022-01-18 06:24:00|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1642487060000|2022-01-18 06:24:20|5863.9|5857.9|5863.5|5857.5|5864|5858|5863.5|5857.5|0
1642487070000|2022-01-18 06:24:30|5864|5858|5863.7|5857.7|5864|5858|5863.7|5857.7|0
1642487080000|2022-01-18 06:24:40|5864|5858|5864|5858|5864|5858|5864|5858|0
1642487170000|2022-01-18 06:26:10|5863.7|5857.7|5863.5|5857.5|5863.7|5857.7|5863.5|5857.5|0
1642487210000|2022-01-18 06:26:50|5863.2|5857.2|5864.4|5858.4|5864.4|5858.4|5863.2|5857.2|2
1642487220000|2022-01-18 06:27:00|5864.5|5858.5|5865|5859|5865|5859|5864.5|5858.5|1
1642487250000|2022-01-18 06:27:30|5864.5|5858.5|5864.9|5858.9|5864.9|5858.9|5864.5|5858.5|1
1642487260000|2022-01-18 06:27:40|5865|5859|5865|5859|5865|5859|5865|5859|0
1642487290000|2022-01-18 06:28:10|5864.9|5858.9|5865.9|5859.9|5865.9|5859.9|5864.9|5858.9|2
1642487300000|2022-01-18 06:28:20|5864|5858|5863|5857|5864|5858|5863|5857|1
1642487330000|2022-01-18 06:28:50|5862.7|5856.7|5862.5|5856.5|5862.7|5856.7|5862.5|5856.5|0
1642487350000|2022-01-18 06:29:10|5862.2|5856.2|5864.5|5858.5|5864.5|5858.5|5862.2|5856.2|1
1642487400000|2022-01-18 06:30:00|5864|5858|5863|5857|5864|5858|5863|5857|0
1642487410000|2022-01-18 06:30:10|5862.7|5856.7|5862.5|5856.5|5862.7|5856.7|5862.5|5856.5|0
1642487420000|2022-01-18 06:30:20|5863.5|5857.5|5863|5857|5863.5|5857.5|5863|5857|4
1642487460000|2022-01-18 06:31:00|5863.7|5857.7|5864|5858|5864|5858|5863.7|5857.7|0
1642487470000|2022-01-18 06:31:10|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1642487480000|2022-01-18 06:31:20|5863.7|5857.7|5864|5858|5864|5858|5863.7|5857.7|1
1642487500000|2022-01-18 06:31:40|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1642487510000|2022-01-18 06:31:50|5865|5859|5861.5|5855.5|5865|5859|5861.5|5855.5|9
1642487520000|2022-01-18 06:32:00|5861|5855|5861|5855|5861|5855|5861|5855|0
1642487550000|2022-01-18 06:32:30|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|0
1642487560000|2022-01-18 06:32:40|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|0
1642487590000|2022-01-18 06:33:10|5860.2|5854.2|5860|5854|5860.2|5854.2|5860|5854|0
1642487600000|2022-01-18 06:33:20|5859.5|5853.5|5860.5|5854.5|5860.5|5854.5|5859.2|5853.2|2
1642487690000|2022-01-18 06:34:50|5860.2|5854.2|5859.5|5853.5|5860.2|5854.2|5859.5|5853.5|1
1642487740000|2022-01-18 06:35:40|5859|5853|5859|5853|5859|5853|5859|5853|0
1642487760000|2022-01-18 06:36:00|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|1
1642487770000|2022-01-18 06:36:10|||||||||1
1642487780000|2022-01-18 06:36:20|5861|5855|5861|5855|5861|5855|5861|5855|1
1642487790000|2022-01-18 06:36:30|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|1
1642487810000|2022-01-18 06:36:50|5861.1|5855.1|5864|5858|5864|5858|5861.1|5855.1|2
1642487870000|2022-01-18 06:37:50|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|3
1642487880000|2022-01-18 06:38:00|5866.5|5860.5|5864.5|5858.5|5866.5|5860.5|5864.5|5858.5|14
1642487890000|2022-01-18 06:38:10|5864.2|5858.2|5864|5858|5864.2|5858.2|5864|5858|0
1642487940000|2022-01-18 06:39:00|5864.8|5858.8|5864.5|5858.5|5864.8|5858.8|5864.5|5858.5|2
1642487960000|2022-01-18 06:39:20|5864.9|5858.9|5865|5859|5865|5859|5864.9|5858.9|1
1642487970000|2022-01-18 06:39:30|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|5865.5|5859.5|0
1642487990000|2022-01-18 06:39:50|5866.3|5860.3|5868.5|5862.5|5868.5|5862.5|5866.3|5860.3|6
1642488020000|2022-01-18 06:40:20|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|1
1642488050000|2022-01-18 06:40:50|5874|5868|5874|5868|5874.5|5868.5|5874|5868|2
1642488070000|2022-01-18 06:41:10|5873.7|5867.7|5873.5|5867.5|5873.7|5867.7|5873.5|5867.5|0
1642488110000|2022-01-18 06:41:50|||||||||2
1642488140000|2022-01-18 06:42:20|5874.5|5868.5|5875|5869|5876|5870|5874.5|5868.5|8
1642488150000|2022-01-18 06:42:30|||||||||2
1642488170000|2022-01-18 06:42:50|||||||||3
1642488180000|2022-01-18 06:43:00|||||||||1
1642488190000|2022-01-18 06:43:10|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|1
1642488230000|2022-01-18 06:43:50|5876.5|5870.5|5876|5870|5876.5|5870.5|5876|5870|3
1642488240000|2022-01-18 06:44:00|5875.7|5869.7|5875.5|5869.5|5875.7|5869.7|5875.5|5869.5|0
1642488280000|2022-01-18 06:44:40|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|21
1642488300000|2022-01-18 06:45:00|5862.9|5856.9|5863.5|5857.5|5863.5|5857.5|5862.9|5856.9|3
1642488310000|2022-01-18 06:45:10|5865|5859|5865|5859|5865|5859|5865|5859|1
1642488330000|2022-01-18 06:45:30|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5
1642488350000|2022-01-18 06:45:50|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|4
1642488360000|2022-01-18 06:46:00|5860.5|5854.5|5861|5855|5861|5855|5860.5|5854.5|0
1642488370000|2022-01-18 06:46:10|5861.2|5855.2|5862.5|5856.5|5862.5|5856.5|5861.2|5855.2|2
1642488410000|2022-01-18 06:46:50|5863|5857|5862.5|5856.5|5863|5857|5862.5|5856.5|1
1642488440000|2022-01-18 06:47:20|5862.2|5856.2|5862|5856|5862.2|5856.2|5862|5856|0
1642488490000|2022-01-18 06:48:10|5861.7|5855.7|5862|5856|5862|5856|5861.7|5855.7|0
1642488520000|2022-01-18 06:48:40|5861.7|5855.7|5861.5|5855.5|5861.7|5855.7|5861.5|5855.5|0
1642488530000|2022-01-18 06:48:50|5861.9|5855.9|5862|5856|5862|5856|5861.9|5855.9|0
1642488550000|2022-01-18 06:49:10|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|0
1642488580000|2022-01-18 06:49:40|5861.9|5855.9|5862|5856|5862|5856|5861.9|5855.9|0
1642488620000|2022-01-18 06:50:20|5861|5855|5859.5|5853.5|5861|5855|5859|5853|7
1642488660000|2022-01-18 06:51:00|5859.9|5853.9|5860|5854|5860|5854|5859.9|5853.9|1
1642488670000|2022-01-18 06:51:10|5861.4|5855.4|5860.5|5854.5|5861.5|5855.5|5860.5|5854.5|1
1642488700000|2022-01-18 06:51:40|5862|5856|5861|5855|5862|5856|5861|5855|2
1642488710000|2022-01-18 06:51:50|5860.5|5854.5|5862.5|5856.5|5862.5|5856.5|5860.5|5854.5|2
1642488730000|2022-01-18 06:52:10|5861|5855|5862.4|5856.4|5862.4|5856.4|5861|5855|1
1642488750000|2022-01-18 06:52:30|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|0
1642488770000|2022-01-18 06:52:50|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|1
1642488840000|2022-01-18 06:54:00|5863|5857|5863|5857|5863|5857|5863|5857|0
1642488930000|2022-01-18 06:55:30|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1642489000000|2022-01-18 06:56:40|5863.2|5857.2|5863|5857|5863.2|5857.2|5863|5857|0
1642489010000|2022-01-18 06:56:50|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1642489030000|2022-01-18 06:57:10|5863.2|5857.2|5863|5857|5863.2|5857.2|5863|5857|0
1642489040000|2022-01-18 06:57:20|5863.4|5857.4|5863.5|5857.5|5863.5|5857.5|5863.4|5857.4|0
1642489050000|2022-01-18 06:57:30|5863|5857|5863|5857|5863|5857|5863|5857|1
1642489090000|2022-01-18 06:58:10|5863.4|5857.4|5863.5|5857.5|5863.5|5857.5|5863.4|5857.4|0
1642489110000|2022-01-18 06:58:30|5863.2|5857.2|5863.5|5857.5|5863.5|5857.5|5863|5857|0
1642489280000|2022-01-18 07:01:20|5864.2|5858.2|5865|5859|5865|5859|5864.2|5858.2|0
1642489300000|2022-01-18 07:01:40|||||||||1
1642489330000|2022-01-18 07:02:10|||||||||1
1642489390000|2022-01-18 07:03:10|||||||||1
1642489410000|2022-01-18 07:03:30|5865.2|5859.2|5865.5|5859.5|5865.5|5859.5|5865.2|5859.2|1
1642489510000|2022-01-18 07:05:10|5865.2|5859.2|5865|5859|5865.2|5859.2|5865|5859|0
1642489580000|2022-01-18 07:06:20|5864.7|5858.7|5865|5859|5865|5859|5864.7|5858.7|2
1642489600000|2022-01-18 07:06:40|5864.7|5858.7|5863.5|5857.5|5864.7|5858.7|5863.5|5857.5|1
1642489610000|2022-01-18 07:06:50|5863|5857|5863|5857|5863|5857|5863|5857|0
1642489640000|2022-01-18 07:07:20|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1642489650000|2022-01-18 07:07:30|5863.2|5857.2|5862.5|5856.5|5863.2|5857.2|5862.5|5856.5|5
1642489670000|2022-01-18 07:07:50|5862.9|5856.9|5863|5857|5863|5857|5862.9|5856.9|0
1642489680000|2022-01-18 07:08:00|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1642489800000|2022-01-18 07:10:00|5862.5|5856.5|5862|5856|5862.5|5856.5|5861.9|5855.9|6
1642489830000|2022-01-18 07:10:30|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|0
1642489870000|2022-01-18 07:11:10|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|0
1642489880000|2022-01-18 07:11:20|5862|5856|5862|5856|5862|5856|5862|5856|1
1642489890000|2022-01-18 07:11:30|5861.5|5855.5|5861|5855|5861.5|5855.5|5861|5855|5
1642489910000|2022-01-18 07:11:50|||||||||3
1642490010000|2022-01-18 07:13:30|5860|5854|5860|5854|5860|5854|5860|5854|0
1642490030000|2022-01-18 07:13:50|5861.2|5855.2|5861|5855|5861.2|5855.2|5861|5855|5
1642490040000|2022-01-18 07:14:00|5860|5854|5860|5854|5860|5854|5860|5854|3
1642490050000|2022-01-18 07:14:10|5860.5|5854.5|5861|5855|5861|5855|5860.5|5854.5|2
1642490160000|2022-01-18 07:16:00|5862|5856|5859.4|5853.4|5862|5856|5859.4|5853.4|9
1642490170000|2022-01-18 07:16:10|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|0
1642490210000|2022-01-18 07:16:50|5859.9|5853.9|5860|5854|5860|5854|5859.9|5853.9|0
1642490220000|2022-01-18 07:17:00|5859.5|5853.5|5857|5851|5859.5|5853.5|5857|5851|39
1642490230000|2022-01-18 07:17:10|5856.5|5850.5|5857|5851|5857|5851|5856.5|5850.5|1
1642490270000|2022-01-18 07:17:50|5855.5|5849.5|5848.5|5842.5|5855.9|5849.9|5848.5|5842.5|16
1642490280000|2022-01-18 07:18:00|5848.4|5842.4|5842.5|5836.5|5848.4|5842.4|5842.5|5836.5|9
1642490290000|2022-01-18 07:18:10|5843.9|5837.9|5842.4|5836.4|5843.9|5837.9|5842.4|5836.4|17
1642490300000|2022-01-18 07:18:20|5842.7|5836.7|5842.4|5836.4|5842.7|5836.7|5842.4|5836.4|0
1642490320000|2022-01-18 07:18:40|5842.6|5836.6|5843.4|5837.4|5843.4|5837.4|5842.6|5836.6|3
1642490330000|2022-01-18 07:18:50|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|1
1642490350000|2022-01-18 07:19:10|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|2
1642490370000|2022-01-18 07:19:30|||||||||1
1642490400000|2022-01-18 07:20:00|5848.9|5842.9|5851.7|5845.7|5851.7|5845.7|5848.9|5842.9|61
1642490410000|2022-01-18 07:20:10|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1642490420000|2022-01-18 07:20:20|5852.2|5846.2|5853.4|5847.4|5853.4|5847.4|5852.2|5846.2|3
1642490430000|2022-01-18 07:20:30|5853.7|5847.7|5853.9|5847.9|5853.9|5847.9|5853.7|5847.7|2
1642490460000|2022-01-18 07:21:00|5853.4|5847.4|5852.9|5846.9|5853.4|5847.4|5852.9|5846.9|10
1642490470000|2022-01-18 07:21:10|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|2
1642490510000|2022-01-18 07:21:50|||||||||1
1642490540000|2022-01-18 07:22:20|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|0
1642490560000|2022-01-18 07:22:40|5855.7|5849.7|5855.9|5849.9|5855.9|5849.9|5855.7|5849.7|0
1642490570000|2022-01-18 07:22:50|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|1
1642490580000|2022-01-18 07:23:00|5854.4|5848.4|5851.4|5845.4|5854.4|5848.4|5850.4|5844.4|7
1642490590000|2022-01-18 07:23:10|5851.9|5845.9|5850.9|5844.9|5851.9|5845.9|5850.9|5844.9|37
1642490700000|2022-01-18 07:25:00|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1642490750000|2022-01-18 07:25:50|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|5849.4|5843.4|1
1642490900000|2022-01-18 07:28:20|5849.1|5843.1|5848.9|5842.9|5849.1|5843.1|5848.9|5842.9|0
1642490940000|2022-01-18 07:29:00|5848.4|5842.4|5843.9|5837.9|5848.4|5842.4|5843.9|5837.9|8
1642490950000|2022-01-18 07:29:10|5843.4|5837.4|5840.4|5834.4|5843.4|5837.4|5840.2|5834.2|7
1642490990000|2022-01-18 07:29:50|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1642491000000|2022-01-18 07:30:00|5840.6|5834.6|5839.9|5833.9|5840.6|5834.6|5839.9|5833.9|1
1642491020000|2022-01-18 07:30:20|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|3
1642491040000|2022-01-18 07:30:40|5841.5|5835.5|5842.1|5836.1|5842.1|5836.1|5841.5|5835.5|0
1642491050000|2022-01-18 07:30:50|5841.4|5835.4|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|0
1642491060000|2022-01-18 07:31:00|5841.1|5835.1|5841.4|5835.4|5841.4|5835.4|5841.1|5835.1|2
1642491130000|2022-01-18 07:32:10|5841.9|5835.9|5841.9|5835.9|5842.4|5836.4|5841.4|5835.4|0
1642491140000|2022-01-18 07:32:20|5842.2|5836.2|5842.4|5836.4|5842.4|5836.4|5842.2|5836.2|0
1642491150000|2022-01-18 07:32:30|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5
1642491270000|2022-01-18 07:34:30|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1642491380000|2022-01-18 07:36:20|5840.6|5834.6|5840.4|5834.4|5840.6|5834.6|5840.4|5834.4|0
1642491410000|2022-01-18 07:36:50|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1642491450000|2022-01-18 07:37:30|5837.6|5831.6|5834.9|5828.9|5837.6|5831.6|5834.9|5828.9|3
1642491470000|2022-01-18 07:37:50|5834.4|5828.4|5834.9|5828.9|5834.9|5828.9|5834.4|5828.4|7
1642491480000|2022-01-18 07:38:00|5835.4|5829.4|5836.4|5830.4|5836.4|5830.4|5835.4|5829.4|1
1642491510000|2022-01-18 07:38:30|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|2
1642491530000|2022-01-18 07:38:50|5839.2|5833.2|5839.4|5833.4|5839.4|5833.4|5839.2|5833.2|0
1642491540000|2022-01-18 07:39:00|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1642491560000|2022-01-18 07:39:20|5839|5833|5839.9|5833.9|5839.9|5833.9|5839|5833|1
1642491570000|2022-01-18 07:39:30|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|1
1642491580000|2022-01-18 07:39:40|5842.9|5836.9|5842.7|5836.7|5842.9|5836.9|5842.4|5836.4|1
1642491590000|2022-01-18 07:39:50|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1642491610000|2022-01-18 07:40:10|5842.7|5836.7|5843.4|5837.4|5843.4|5837.4|5842.7|5836.7|0
1642491620000|2022-01-18 07:40:20|5843.1|5837.1|5846.2|5840.2|5846.2|5840.2|5843.1|5837.1|3
1642491630000|2022-01-18 07:40:30|5847.1|5841.1|5847.4|5841.4|5847.4|5841.4|5847.1|5841.1|1
1642491650000|2022-01-18 07:40:50|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|2
1642491660000|2022-01-18 07:41:00|5847.4|5841.4|5847.1|5841.1|5847.4|5841.4|5847.1|5841.1|0
1642491680000|2022-01-18 07:41:20|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|1
1642491690000|2022-01-18 07:41:30|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1642491720000|2022-01-18 07:42:00|5845.6|5839.6|5845.9|5839.9|5845.9|5839.9|5845.4|5839.4|0
1642491730000|2022-01-18 07:42:10|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|10
1642491810000|2022-01-18 07:43:30|5847.2|5841.2|5847.4|5841.4|5847.4|5841.4|5847.2|5841.2|0
1642491850000|2022-01-18 07:44:10|5846.9|5840.9|5845.9|5839.9|5846.9|5840.9|5845.9|5839.9|0
1642491860000|2022-01-18 07:44:20|5846.9|5840.9|5847.4|5841.4|5847.4|5841.4|5846.9|5840.9|2
1642491870000|2022-01-18 07:44:30|5849.4|5843.4|5847.9|5841.9|5849.4|5843.4|5847.9|5841.9|1
1642491880000|2022-01-18 07:44:40|5847.4|5841.4|5847.7|5841.7|5847.7|5841.7|5847.4|5841.4|0
1642491890000|2022-01-18 07:44:50|5848.2|5842.2|5848.9|5842.9|5848.9|5842.9|5848.2|5842.2|0
1642491950000|2022-01-18 07:45:50|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1642491960000|2022-01-18 07:46:00|5850.4|5844.4|5851.7|5845.7|5851.7|5845.7|5850.4|5844.4|2
1642491970000|2022-01-18 07:46:10|5851.9|5845.9|5852.9|5846.9|5852.9|5846.9|5851.9|5845.9|0
1642492020000|2022-01-18 07:47:00|5852.4|5846.4|5851.9|5845.9|5852.4|5846.4|5851.4|5845.4|1
1642492030000|2022-01-18 07:47:10|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|0
1642492050000|2022-01-18 07:47:30|5852.6|5846.6|5853.4|5847.4|5853.4|5847.4|5852.6|5846.6|0
1642492100000|2022-01-18 07:48:20|5853.1|5847.1|5852.9|5846.9|5853.1|5847.1|5852.9|5846.9|0
1642492150000|2022-01-18 07:49:10|5852.7|5846.7|5852.4|5846.4|5852.7|5846.7|5852.4|5846.4|1
1642492240000|2022-01-18 07:50:40|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|1
1642492410000|2022-01-18 07:53:30|5851.4|5845.4|5850.6|5844.6|5851.4|5845.4|5850.6|5844.6|0
1642492470000|2022-01-18 07:54:30|5850|5844|5850|5844|5850|5844|5850|5844|0
1642492480000|2022-01-18 07:54:40|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|0
1642492500000|2022-01-18 07:55:00|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|2
1642492510000|2022-01-18 07:55:10|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1642492530000|2022-01-18 07:55:30|5851.4|5845.4|5851.1|5845.1|5851.4|5845.4|5851.1|5845.1|0
1642492540000|2022-01-18 07:55:40|5851.6|5845.6|5851.1|5845.1|5851.6|5845.6|5851.1|5845.1|0
1642492550000|2022-01-18 07:55:50|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1642492560000|2022-01-18 07:56:00|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1642492570000|2022-01-18 07:56:10|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1642492580000|2022-01-18 07:56:20|5851.1|5845.1|5850.6|5844.6|5851.1|5845.1|5850.6|5844.6|0
1642492600000|2022-01-18 07:56:40|5850.1|5844.1|5849.6|5843.6|5850.1|5844.1|5849.6|5843.6|0
1642492700000|2022-01-18 07:58:20|||||||||1
1642492710000|2022-01-18 07:58:30|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1642492820000|2022-01-18 08:00:20|||||||||1
1642492860000|2022-01-18 08:01:00|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.1|5844.1|1
1642492880000|2022-01-18 08:01:20|||||||||1
1642492960000|2022-01-18 08:02:40|||||||||1
1642492970000|2022-01-18 08:02:50|5855.1|5849.1|5857.6|5847.6|5857.6|5849.1|5855.1|5847.6|3
1642492980000|2022-01-18 08:03:00|5857.4|5847.4|5857.4|5847.4|5857.4|5847.4|5857.4|5847.4|0
1642493030000|2022-01-18 08:03:50|5854.9|5848.9|5854.9|5848.9|5857.4|5848.9|5854.9|5847.4|0
1642493090000|2022-01-18 08:04:50|||||||||1
1642493120000|2022-01-18 08:05:20|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1642493160000|2022-01-18 08:06:00|5854.9|5848.9|5854.9|5848.9|5855.4|5849.4|5854.4|5848.4|0
1642493170000|2022-01-18 08:06:10|5854.6|5848.6|5851.9|5845.9|5854.9|5848.9|5851.9|5845.9|1
1642493190000|2022-01-18 08:06:30|5851.1|5845.1|5851.9|5845.9|5851.9|5845.9|5851.1|5845.1|0
1642493220000|2022-01-18 08:07:00|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|1
1642493230000|2022-01-18 08:07:10|5850.6|5844.6|5850.1|5844.1|5850.6|5844.6|5850.1|5844.1|1
1642493240000|2022-01-18 08:07:20|5851.6|5845.6|5851.9|5845.9|5851.9|5845.9|5851.6|5845.6|2
1642493250000|2022-01-18 08:07:30|5851.6|5845.6|5851.1|5845.1|5851.6|5845.6|5850.6|5844.6|0
1642493280000|2022-01-18 08:08:00|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|5850.6|5844.6|0
1642493290000|2022-01-18 08:08:10|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|1
1642493300000|2022-01-18 08:08:20|5851.2|5845.2|5851.1|5845.1|5851.4|5845.4|5851.1|5845.1|0
1642493310000|2022-01-18 08:08:30|5850.9|5844.9|5850.6|5844.6|5850.9|5844.9|5850.6|5844.6|0
1642493330000|2022-01-18 08:08:50|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|1
1642493340000|2022-01-18 08:09:00|||||||||1
1642493360000|2022-01-18 08:09:20|5850.4|5844.4|5850.6|5844.6|5850.6|5844.6|5850.4|5844.4|0
1642493370000|2022-01-18 08:09:30|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|1
1642493380000|2022-01-18 08:09:40|5850.9|5844.9|5850.6|5844.6|5850.9|5844.9|5850.6|5844.6|0
1642493400000|2022-01-18 08:10:00|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1642493420000|2022-01-18 08:10:20|5849.6|5843.6|5844.9|5838.9|5849.6|5843.6|5844.9|5838.9|6
1642493430000|2022-01-18 08:10:30|5844.6|5838.6|5843.4|5837.4|5844.6|5838.6|5843.4|5837.4|2
1642493460000|2022-01-18 08:11:00|5843.9|5837.9|5844.9|5838.9|5844.9|5838.9|5843.9|5837.9|4
1642493470000|2022-01-18 08:11:10|5845.4|5839.4|5844.4|5838.4|5845.4|5839.4|5844.4|5838.4|9
1642493500000|2022-01-18 08:11:40|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1642493510000|2022-01-18 08:11:50|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5842.9|5836.9|5
1642493520000|2022-01-18 08:12:00|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1642493560000|2022-01-18 08:12:40|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1642493570000|2022-01-18 08:12:50|5843.1|5837.1|5843.4|5837.4|5843.4|5837.4|5842.1|5836.1|2
1642493580000|2022-01-18 08:13:00|5843.1|5837.1|5842.6|5836.6|5843.1|5837.1|5842.6|5836.6|0
1642493610000|2022-01-18 08:13:30|||||||||1
1642493620000|2022-01-18 08:13:40|5842.1|5836.1|5842.4|5836.4|5842.4|5836.4|5842.1|5836.1|1
1642493650000|2022-01-18 08:14:10|5841.6|5835.6|5841.8|5835.8|5841.8|5835.8|5841.6|5835.6|9
1642493660000|2022-01-18 08:14:20|5842.1|5836.1|5843.4|5837.4|5843.4|5837.4|5841.8|5835.8|3
1642493670000|2022-01-18 08:14:30|5843.1|5837.1|5844.9|5838.9|5844.9|5838.9|5843.1|5837.1|2
1642493690000|2022-01-18 08:14:50|5844.4|5838.4|5843.1|5837.1|5844.4|5838.4|5842.1|5836.1|71
1642493700000|2022-01-18 08:15:00|5842.6|5836.6|5842.1|5836.1|5842.6|5836.6|5842.1|5836.1|1
1642493730000|2022-01-18 08:15:30|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1642493740000|2022-01-18 08:15:40|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|1
1642493750000|2022-01-18 08:15:50|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.1|5836.1|0
1642493760000|2022-01-18 08:16:00|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|1
1642493790000|2022-01-18 08:16:30|5842.3|5836.3|5842.6|5836.6|5842.6|5836.6|5842.3|5836.3|0
1642493810000|2022-01-18 08:16:50|5842.9|5836.9|5842.6|5836.6|5842.9|5836.9|5842.6|5836.6|1
1642493820000|2022-01-18 08:17:00|5842.1|5836.1|5842.6|5836.6|5842.6|5836.6|5842.1|5836.1|4
1642493830000|2022-01-18 08:17:10|||||||||2
1642493850000|2022-01-18 08:17:30|5842|5836|5842.3|5836.3|5842.3|5836.3|5842|5836|1
1642493860000|2022-01-18 08:17:40|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1642493880000|2022-01-18 08:18:00|5841.8|5835.8|5835.3|5829.3|5841.8|5835.8|5835.3|5829.3|1
1642493890000|2022-01-18 08:18:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|10
1642493900000|2022-01-18 08:18:20|5836.8|5830.8|5835.6|5829.6|5836.8|5830.8|5835.6|5829.6|0
1642493920000|2022-01-18 08:18:40|5835.5|5829.5|5835.1|5829.1|5835.5|5829.5|5835.1|5829.1|0
1642493930000|2022-01-18 08:18:50|5833.6|5827.6|5833.3|5827.3|5833.6|5827.6|5832.6|5826.6|7
1642493940000|2022-01-18 08:19:00|5833|5827|5832.8|5826.8|5833|5827|5832.8|5826.8|0
1642493950000|2022-01-18 08:19:10|5833.1|5827.1|5833.3|5827.3|5833.3|5827.3|5833.1|5827.1|0
1642493960000|2022-01-18 08:19:20|5832.6|5826.6|5832.5|5826.5|5832.6|5826.6|5832.5|5826.5|1
1642493970000|2022-01-18 08:19:30|5832|5826|5832|5826|5832|5826|5831.5|5825.5|1
1642493980000|2022-01-18 08:19:40|5832.3|5826.3|5833.8|5827.8|5833.8|5827.8|5832.3|5826.3|3
1642493990000|2022-01-18 08:19:50|5832|5826|5831|5825|5832|5826|5831|5825|3
1642494000000|2022-01-18 08:20:00|5830.8|5824.8|5829.3|5823.3|5830.8|5824.8|5829.3|5823.3|1
1642494020000|2022-01-18 08:20:20|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|2
1642494030000|2022-01-18 08:20:30|5831|5825|5831.3|5825.3|5831.8|5825.8|5831|5825|1
1642494050000|2022-01-18 08:20:50|5831.6|5825.6|5831.8|5825.8|5831.8|5825.8|5831.6|5825.6|7
1642494060000|2022-01-18 08:21:00|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.5|5823.5|33
1642494100000|2022-01-18 08:21:40|5830.1|5824.1|5830.8|5824.8|5830.8|5824.8|5830.1|5824.1|2
1642494110000|2022-01-18 08:21:50|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|2
1642494130000|2022-01-18 08:22:10|5830.6|5824.6|5830.8|5824.8|5830.8|5824.8|5830.6|5824.6|0
1642494150000|2022-01-18 08:22:30|5830.3|5824.3|5830.8|5824.8|5830.8|5824.8|5830.3|5824.3|0
1642494160000|2022-01-18 08:22:40|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5829.8|5823.8|0
1642494170000|2022-01-18 08:22:50|5831.1|5825.1|5830.8|5824.8|5831.1|5825.1|5830.8|5824.8|4
1642494190000|2022-01-18 08:23:10|5830.5|5824.5|5830.6|5824.6|5830.8|5824.8|5829.8|5823.8|5
1642494200000|2022-01-18 08:23:20|5830.1|5824.1|5829.5|5823.5|5830.1|5824.1|5829.1|5823.1|6
1642494210000|2022-01-18 08:23:30|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|4
1642494220000|2022-01-18 08:23:40|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1642494230000|2022-01-18 08:23:50|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1642494240000|2022-01-18 08:24:00|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1642494250000|2022-01-18 08:24:10|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|5829.6|5823.6|2
1642494260000|2022-01-18 08:24:20|5830.3|5824.3|5830.6|5824.6|5830.6|5824.6|5830.1|5824.1|0
1642494270000|2022-01-18 08:24:30|5829.7|5823.7|5831.6|5825.6|5831.6|5825.6|5829.7|5823.7|3
1642494280000|2022-01-18 08:24:40|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1642494300000|2022-01-18 08:25:00|5831.3|5825.3|5830.1|5824.1|5831.3|5825.3|5830.1|5824.1|1
1642494310000|2022-01-18 08:25:10|5830.3|5824.3|5830.6|5824.6|5830.6|5824.6|5830.3|5824.3|0
1642494320000|2022-01-18 08:25:20|5830.8|5824.8|5831.1|5825.1|5831.1|5825.1|5830.8|5824.8|0
1642494330000|2022-01-18 08:25:30|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1642494340000|2022-01-18 08:25:40|5831.1|5825.1|5831.6|5825.6|5831.6|5825.6|5831.1|5825.1|1
1642494370000|2022-01-18 08:26:10|||||||||1
1642494380000|2022-01-18 08:26:20|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5832.1|5826.1|5
1642494390000|2022-01-18 08:26:30|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5
1642494400000|2022-01-18 08:26:40|5831.3|5825.3|5830.8|5824.8|5831.3|5825.3|5830.8|5824.8|0
1642494410000|2022-01-18 08:26:50|5830.6|5824.6|5831.3|5825.3|5831.6|5825.6|5830.6|5824.6|2
1642494420000|2022-01-18 08:27:00|5830.7|5824.7|5831.3|5825.3|5831.3|5825.3|5830.7|5824.7|1
1642494430000|2022-01-18 08:27:10|5831.6|5825.6|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|1
1642494440000|2022-01-18 08:27:20|5832|5826|5832.1|5826.1|5832.1|5826.1|5832|5826|0
1642494450000|2022-01-18 08:27:30|5831.8|5825.8|5831.6|5825.6|5831.8|5825.8|5831.6|5825.6|0
1642494470000|2022-01-18 08:27:50|5832|5826|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1642494480000|2022-01-18 08:28:00|5831.3|5825.3|5831.6|5825.6|5831.6|5825.6|5831.3|5825.3|1
1642494490000|2022-01-18 08:28:10|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5831.6|5825.6|0
1642494500000|2022-01-18 08:28:20|||||||||1
1642494510000|2022-01-18 08:28:30|5831.3|5825.3|5830.6|5824.6|5831.3|5825.3|5830.5|5824.5|0
1642494520000|2022-01-18 08:28:40|5830.1|5824.1|5829.8|5823.8|5830.1|5824.1|5829.8|5823.8|1
1642494530000|2022-01-18 08:28:50|5829.6|5823.6|5830.3|5824.3|5830.3|5824.3|5829.1|5823.1|6
1642494540000|2022-01-18 08:29:00|5831|5825|5831.6|5825.6|5831.6|5825.6|5831|5825|0
1642494550000|2022-01-18 08:29:10|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831|5825|2
1642494560000|2022-01-18 08:29:20|5830.8|5824.8|5831.3|5825.3|5831.6|5825.6|5830.8|5824.8|0
1642494570000|2022-01-18 08:29:30|5831.6|5825.6|5829.8|5823.8|5832.1|5826.1|5829.6|5823.6|4
1642494580000|2022-01-18 08:29:40|5829.5|5823.5|5830.1|5824.1|5830.1|5824.1|5829.5|5823.5|1
1642494590000|2022-01-18 08:29:50|5829.8|5823.8|5830|5824|5830|5824|5829.5|5823.5|9
1642494600000|2022-01-18 08:30:00|5825.8|5819.8|5820.3|5814.3|5825.8|5819.8|5819.1|5813.1|46
1642494610000|2022-01-18 08:30:10|5820.6|5814.6|5821.3|5815.3|5822.3|5816.3|5820.3|5814.3|3
1642494620000|2022-01-18 08:30:20|5821|5815|5820.6|5814.6|5821|5815|5820.3|5814.3|0
1642494630000|2022-01-18 08:30:30|5820.3|5814.3|5820.1|5814.1|5820.3|5814.3|5820.1|5814.1|0
1642494650000|2022-01-18 08:30:50|5819.8|5813.8|5820.1|5814.1|5820.3|5814.3|5819.8|5813.8|12
1642494660000|2022-01-18 08:31:00|5819.3|5813.3|5819.3|5813.3|5819.6|5813.6|5818.8|5812.8|3
1642494690000|2022-01-18 08:31:30|5819|5813|5819.3|5813.3|5819.3|5813.3|5819|5813|1
1642494700000|2022-01-18 08:31:40|||||||||1
1642494720000|2022-01-18 08:32:00|5819.6|5813.6|5819.8|5813.8|5819.8|5813.8|5819.1|5813.1|8
1642494730000|2022-01-18 08:32:10|5820.6|5814.6|5821|5815|5821|5815|5820.3|5814.3|3
1642494740000|2022-01-18 08:32:20|5821.8|5815.8|5823.3|5817.3|5824.1|5818.1|5821.8|5815.8|46
1642494780000|2022-01-18 08:33:00|5822.8|5816.8|5823|5817|5823.3|5817.3|5822.6|5816.6|3
1642494790000|2022-01-18 08:33:10|5822.6|5816.6|5821.8|5815.8|5822.6|5816.6|5821.8|5815.8|3
1642494810000|2022-01-18 08:33:30|5822.1|5816.1|5823.3|5817.3|5823.3|5817.3|5822.1|5816.1|1
1642494820000|2022-01-18 08:33:40|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1642494830000|2022-01-18 08:33:50|5823.8|5817.8|5827.5|5821.5|5828.1|5822.1|5823.3|5817.3|39
1642494840000|2022-01-18 08:34:00|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827|5821|0
1642494850000|2022-01-18 08:34:10|5827|5821|5827|5821|5827|5821|5827|5821|1
1642494860000|2022-01-18 08:34:20|5827.6|5821.6|5826.5|5820.5|5827.6|5821.6|5826.5|5820.5|4
1642494870000|2022-01-18 08:34:30|5827|5821|5826|5820|5827|5821|5825.5|5819.5|11
1642494880000|2022-01-18 08:34:40|5825.6|5819.6|5827.1|5821.1|5828.1|5822.1|5825.5|5819.5|4
1642494890000|2022-01-18 08:34:50|5827.3|5821.3|5828.1|5822.1|5828.1|5822.1|5827.3|5821.3|15
1642494900000|2022-01-18 08:35:00|||||||||1
1642494910000|2022-01-18 08:35:10|5827.8|5821.8|5827.3|5821.3|5827.8|5821.8|5827.3|5821.3|2
1642494920000|2022-01-18 08:35:20|5827.6|5821.6|5828.6|5822.6|5828.6|5822.6|5827.5|5821.5|1
1642494930000|2022-01-18 08:35:30|5828.2|5822.2|5827.6|5821.6|5828.2|5822.2|5827.6|5821.6|1
1642494960000|2022-01-18 08:36:00|5826.8|5820.8|5827.3|5821.3|5827.6|5821.6|5826.8|5820.8|1
1642494970000|2022-01-18 08:36:10|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|0
1642495000000|2022-01-18 08:36:40|5826.8|5820.8|5826.7|5820.7|5826.9|5820.9|5826.4|5820.4|0
1642495010000|2022-01-18 08:36:50|5826.9|5820.9|5826.6|5820.6|5826.9|5820.9|5826.6|5820.6|5
1642495020000|2022-01-18 08:37:00|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1642495040000|2022-01-18 08:37:20|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5824.8|5818.8|2
1642495050000|2022-01-18 08:37:30|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1642495070000|2022-01-18 08:37:50|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5824.6|5818.6|0
1642495080000|2022-01-18 08:38:00|5824.6|5818.6|5823.8|5817.8|5824.6|5818.6|5823.5|5817.5|1
1642495090000|2022-01-18 08:38:10|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|3
1642495100000|2022-01-18 08:38:20|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1642495110000|2022-01-18 08:38:30|5825.8|5819.8|5826.1|5820.1|5826.1|5820.1|5825.8|5819.8|1
1642495120000|2022-01-18 08:38:40|5826.3|5820.3|5826.1|5820.1|5826.3|5820.3|5826.1|5820.1|0
1642495130000|2022-01-18 08:38:50|5826.3|5820.3|5829.9|5823.9|5829.9|5823.9|5826.3|5820.3|5
1642495150000|2022-01-18 08:39:10|5830.1|5824.1|5831.1|5825.1|5831.4|5825.4|5830.1|5824.1|3
1642495160000|2022-01-18 08:39:20|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|3
1642495170000|2022-01-18 08:39:30|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|7
1642495180000|2022-01-18 08:39:40|5833.6|5827.6|5833.4|5827.4|5833.6|5827.6|5833.4|5827.4|1
1642495190000|2022-01-18 08:39:50|5833.1|5827.1|5831.9|5825.9|5833.1|5827.1|5831.9|5825.9|4
1642495200000|2022-01-18 08:40:00|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1642495210000|2022-01-18 08:40:10|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1642495220000|2022-01-18 08:40:20|5831.6|5825.6|5831.4|5825.4|5832.2|5826.2|5831.4|5825.4|1
1642495230000|2022-01-18 08:40:30|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|0
1642495250000|2022-01-18 08:40:50|5827.7|5821.7|5829.6|5823.6|5829.7|5823.7|5827.7|5821.7|3
1642495260000|2022-01-18 08:41:00|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1642495270000|2022-01-18 08:41:10|5829.6|5823.6|5828.6|5822.6|5829.6|5823.6|5828.6|5822.6|0
1642495280000|2022-01-18 08:41:20|5828.9|5822.9|5828.9|5822.9|5829.9|5823.9|5828.9|5822.9|4
1642495290000|2022-01-18 08:41:30|5828.6|5822.6|5828.4|5822.4|5828.6|5822.6|5828.4|5822.4|0
1642495300000|2022-01-18 08:41:40|||||||||2
1642495310000|2022-01-18 08:41:50|5828.1|5822.1|5827.9|5821.9|5828.1|5822.1|5827.9|5821.9|1
1642495320000|2022-01-18 08:42:00|5826.6|5820.6|5826.9|5820.9|5826.9|5820.9|5826.6|5820.6|0
1642495340000|2022-01-18 08:42:20|5826.6|5820.6|5827.6|5821.6|5827.6|5821.6|5826.4|5820.4|2
1642495410000|2022-01-18 08:43:30|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1642495420000|2022-01-18 08:43:40|5827|5821|5823.9|5817.9|5827|5821|5822.8|5816.8|27
1642495430000|2022-01-18 08:43:50|5823.6|5817.6|5822.4|5816.4|5823.6|5817.6|5822.4|5816.4|0
1642495440000|2022-01-18 08:44:00|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|0
1642495450000|2022-01-18 08:44:10|5821.8|5815.8|5821.1|5815.1|5821.8|5815.8|5821.1|5815.1|0
1642495470000|2022-01-18 08:44:30|5820.4|5814.4|5819.9|5813.9|5820.4|5814.4|5819.9|5813.9|0
1642495480000|2022-01-18 08:44:40|5820.4|5814.4|5821.2|5815.2|5821.2|5815.2|5820.4|5814.4|1
1642495500000|2022-01-18 08:45:00|5820.9|5814.9|5820.4|5814.4|5820.9|5814.9|5820.4|5814.4|2
1642495520000|2022-01-18 08:45:20|5820.1|5814.1|5820.4|5814.4|5820.4|5814.4|5819.4|5813.4|4
1642495580000|2022-01-18 08:46:20|5820.1|5814.1|5820.6|5814.6|5820.6|5814.6|5820.1|5814.1|1
1642495600000|2022-01-18 08:46:40|5820.9|5814.9|5820.3|5814.3|5820.9|5814.9|5820.3|5814.3|6
1642495610000|2022-01-18 08:46:50|5820|5814|5820.6|5814.6|5820.6|5814.6|5820|5814|1
1642495630000|2022-01-18 08:47:10|5821.6|5815.6|5821.1|5815.1|5821.6|5815.6|5821.1|5815.1|1
1642495640000|2022-01-18 08:47:20|5821.3|5815.3|5821.9|5815.9|5821.9|5815.9|5821.3|5815.3|0
1642495650000|2022-01-18 08:47:30|5822.1|5816.1|5821.8|5815.8|5822.1|5816.1|5821.8|5815.8|0
1642495660000|2022-01-18 08:47:40|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|0
1642495680000|2022-01-18 08:48:00|||||||||1
1642495710000|2022-01-18 08:48:30|5821|5815|5821.3|5815.3|5821.3|5815.3|5821|5815|0
1642495740000|2022-01-18 08:49:00|5821|5815|5820.6|5814.6|5821|5815|5820.6|5814.6|1
1642495760000|2022-01-18 08:49:20|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1642495790000|2022-01-18 08:49:50|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|0
1642495800000|2022-01-18 08:50:00|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|1
1642495820000|2022-01-18 08:50:20|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1642495850000|2022-01-18 08:50:50|5821|5815|5821|5815|5821|5815|5821|5815|1
1642495860000|2022-01-18 08:51:00|5821.3|5815.3|5821.8|5815.8|5821.8|5815.8|5821.3|5815.3|0
1642495870000|2022-01-18 08:51:10|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|0
1642495920000|2022-01-18 08:52:00|5821.1|5815.1|5820.3|5814.3|5821.1|5815.1|5820.3|5814.3|2
1642495950000|2022-01-18 08:52:30|||||||||8
1642495960000|2022-01-18 08:52:40|||||||||3
1642495980000|2022-01-18 08:53:00|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1642495990000|2022-01-18 08:53:10|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|1
1642496010000|2022-01-18 08:53:30|5820|5814|5819.8|5813.8|5820|5814|5819.8|5813.8|0
1642496030000|2022-01-18 08:53:50|||||||||1
1642496060000|2022-01-18 08:54:20|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|4
1642496070000|2022-01-18 08:54:30|5820|5814|5820|5814|5820|5814|5820|5814|1
1642496080000|2022-01-18 08:54:40|5819.6|5813.6|5819|5813|5819.6|5813.6|5819|5813|0
1642496100000|2022-01-18 08:55:00|5816.5|5810.5|5816|5810|5816.5|5810.5|5816|5810|6
1642496110000|2022-01-18 08:55:10|5815.8|5809.8|5816.6|5810.6|5816.6|5810.6|5815.8|5809.8|1
1642496120000|2022-01-18 08:55:20|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|5816.8|5810.8|0
1642496130000|2022-01-18 08:55:30|5816.5|5810.5|5815.8|5809.8|5816.5|5810.5|5814.8|5808.8|30
1642496140000|2022-01-18 08:55:40|5816.8|5810.8|5810.6|5804.6|5816.8|5810.8|5810.6|5804.6|37
1642496150000|2022-01-18 08:55:50|5810.3|5804.3|5810.6|5804.6|5810.6|5804.6|5810.3|5804.3|1
1642496160000|2022-01-18 08:56:00|5810.3|5804.3|5810.8|5804.8|5810.8|5804.8|5810.1|5804.1|6
1642496170000|2022-01-18 08:56:10|5811.1|5805.1|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|2
1642496180000|2022-01-18 08:56:20|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|2
1642496210000|2022-01-18 08:56:50|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|0
1642496230000|2022-01-18 08:57:10|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|2
1642496240000|2022-01-18 08:57:20|5811.6|5805.6|5811.3|5805.3|5811.6|5805.6|5811.3|5805.3|9
1642496250000|2022-01-18 08:57:30|5810.8|5804.8|5811.3|5805.3|5811.3|5805.3|5810.3|5804.3|21
1642496260000|2022-01-18 08:57:40|5810.7|5804.7|5810.3|5804.3|5811.3|5805.3|5810.3|5804.3|10
1642496270000|2022-01-18 08:57:50|5810.8|5804.8|5810.3|5804.3|5810.8|5804.8|5810.3|5804.3|9
1642496280000|2022-01-18 08:58:00|||||||||20
1642496290000|2022-01-18 08:58:10|5811|5805|5811.3|5805.3|5811.3|5805.3|5811|5805|4
1642496300000|2022-01-18 08:58:20|5810.8|5804.8|5810.3|5804.3|5810.8|5804.8|5810.3|5804.3|12
1642496310000|2022-01-18 08:58:30|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|40
1642496320000|2022-01-18 08:58:40|5809.3|5803.3|5807.1|5801.1|5809.3|5803.3|5807.1|5801.1|19
1642496330000|2022-01-18 08:58:50|5806.6|5800.6|5808.8|5802.8|5808.8|5802.8|5806.6|5800.6|6
1642496340000|2022-01-18 08:59:00|5808.6|5802.6|5807.3|5801.3|5809|5803|5807.3|5801.3|2
1642496360000|2022-01-18 08:59:20|5807.1|5801.1|5806.6|5800.6|5807.1|5801.1|5806.6|5800.6|0
1642496370000|2022-01-18 08:59:30|5806.3|5800.3|5807.1|5801.1|5807.1|5801.1|5806.3|5800.3|3
1642496380000|2022-01-18 08:59:40|5806.3|5800.3|5805.6|5799.6|5806.3|5800.3|5805|5799|1
1642496390000|2022-01-18 08:59:50|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|1
1642496400000|2022-01-18 09:00:00|5805|5799|5805.5|5799.5|5805.5|5799.5|5805|5799|26
1642496410000|2022-01-18 09:00:10|5805.1|5799.1|5805.5|5799.5|5805.5|5799.5|5805.1|5799.1|8
1642496420000|2022-01-18 09:00:20|5806|5800|5806|5800|5806|5800|5806|5800|1
1642496430000|2022-01-18 09:00:30|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|0
1642496450000|2022-01-18 09:00:50|5806|5800|5806|5800|5806|5800|5806|5800|1
1642496460000|2022-01-18 09:01:00|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|1
1642496480000|2022-01-18 09:01:20|5805.1|5799.1|5805.5|5799.5|5805.6|5799.6|5805.1|5799.1|23
1642496490000|2022-01-18 09:01:30|5805.1|5799.1|5805|5799|5805.1|5799.1|5805|5799|26
1642496500000|2022-01-18 09:01:40|5803.6|5797.6|5802|5796|5803.6|5797.6|5801.1|5795.1|13
1642496510000|2022-01-18 09:01:50|5801.1|5795.1|5799.1|5793.1|5801.1|5795.1|5798.8|5792.8|8
1642496520000|2022-01-18 09:02:00|5799|5793|5799|5793|5799|5793|5799|5793|0
1642496550000|2022-01-18 09:02:30|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1642496560000|2022-01-18 09:02:40|5798.3|5792.3|5798.1|5792.1|5798.3|5792.3|5798|5792|0
1642496580000|2022-01-18 09:03:00|5798.5|5792.5|5798|5792|5798.5|5792.5|5798|5792|4
1642496590000|2022-01-18 09:03:10|5796.1|5790.1|5796.1|5790.1|5797.1|5791.1|5796.1|5790.1|6
1642496600000|2022-01-18 09:03:20|5795.6|5789.6|5795.1|5789.1|5795.6|5789.6|5794.1|5788.1|12
1642496610000|2022-01-18 09:03:30|5795.5|5789.5|5794.1|5788.1|5795.6|5789.6|5794.1|5788.1|5
1642496630000|2022-01-18 09:03:50|5794|5788|5791.1|5785.1|5794|5788|5790.6|5784.6|6
1642496640000|2022-01-18 09:04:00|5793.8|5787.8|5793.3|5787.3|5793.8|5787.8|5793.3|5787.3|3
1642496650000|2022-01-18 09:04:10|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|1
1642496660000|2022-01-18 09:04:20|5792|5786|5792.6|5786.6|5792.6|5786.6|5792|5786|0
1642496670000|2022-01-18 09:04:30|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|5792.3|5786.3|2
1642496680000|2022-01-18 09:04:40|5792.6|5786.6|5796.3|5790.3|5796.3|5790.3|5792.6|5786.6|3
1642496690000|2022-01-18 09:04:50|5796|5790|5796.3|5790.3|5796.3|5790.3|5795.8|5789.8|1
1642496700000|2022-01-18 09:05:00|5794.4|5788.4|5796.3|5790.3|5796.3|5790.3|5794.4|5788.4|3
1642496710000|2022-01-18 09:05:10|5795.8|5789.8|5796.3|5790.3|5796.3|5790.3|5795.8|5789.8|3
1642496720000|2022-01-18 09:05:20|5796|5790|5795.3|5789.3|5796.3|5790.3|5795.3|5789.3|6
1642496730000|2022-01-18 09:05:30|5793.6|5787.6|5795.6|5789.6|5795.6|5789.6|5793.6|5787.6|2
1642496740000|2022-01-18 09:05:40|5795.8|5789.8|5795.3|5789.3|5795.8|5789.8|5794.9|5788.9|3
1642496750000|2022-01-18 09:05:50|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|2
1642496760000|2022-01-18 09:06:00|5795.8|5789.8|5793.3|5787.3|5795.8|5789.8|5793.3|5787.3|14
1642496770000|2022-01-18 09:06:10|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|5792.8|5786.8|1
1642496780000|2022-01-18 09:06:20|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|5791.8|5785.8|0
1642496810000|2022-01-18 09:06:50|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1642496820000|2022-01-18 09:07:00|5790.6|5784.6|5790.6|5784.6|5790.6|5784.6|5790|5784|2
1642496830000|2022-01-18 09:07:10|5791.1|5785.1|5791.3|5785.3|5791.3|5785.3|5791.1|5785.1|0
1642496840000|2022-01-18 09:07:20|5791.5|5785.5|5792.1|5786.1|5792.1|5786.1|5791.5|5785.5|0
1642496850000|2022-01-18 09:07:30|||||||||3
1642496870000|2022-01-18 09:07:50|5794.6|5788.6|5795.1|5789.1|5795.1|5789.1|5794.6|5788.6|2
1642496880000|2022-01-18 09:08:00|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|3
1642496910000|2022-01-18 09:08:30|5794.5|5788.5|5794.6|5788.6|5794.6|5788.6|5794.5|5788.5|0
1642496920000|2022-01-18 09:08:40|5794.3|5788.3|5794.1|5788.1|5794.3|5788.3|5794.1|5788.1|0
1642496930000|2022-01-18 09:08:50|5794.6|5788.6|5794.8|5788.8|5795.1|5789.1|5794.1|5788.1|3
1642496950000|2022-01-18 09:09:10|5795.1|5789.1|5794.8|5788.8|5795.1|5789.1|5794.8|5788.8|0
1642496960000|2022-01-18 09:09:20|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|5795.1|5789.1|0
1642496990000|2022-01-18 09:09:50|5793.8|5787.8|5794.6|5788.6|5794.6|5788.6|5793.8|5787.8|4
1642497000000|2022-01-18 09:10:00|5794.3|5788.3|5794.3|5788.3|5794.3|5788.3|5792.8|5786.8|1
1642497010000|2022-01-18 09:10:10|5794.6|5788.6|5793.8|5787.8|5794.6|5788.6|5793.8|5787.8|4
1642497020000|2022-01-18 09:10:20|5794.1|5788.1|5794.3|5788.3|5794.3|5788.3|5793.6|5787.6|0
1642497030000|2022-01-18 09:10:30|5793.7|5787.7|5793.8|5787.8|5793.8|5787.8|5793.7|5787.7|0
1642497040000|2022-01-18 09:10:40|5794|5788|5794.3|5788.3|5794.3|5788.3|5794|5788|1
1642497060000|2022-01-18 09:11:00|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|1
1642497070000|2022-01-18 09:11:10|5795.8|5789.8|5795.6|5789.6|5795.8|5789.8|5795.6|5789.6|0
1642497150000|2022-01-18 09:12:30|5796|5790|5796.1|5790.1|5796.1|5790.1|5796|5790|0
1642497160000|2022-01-18 09:12:40|5796.8|5790.8|5797.5|5791.5|5797.5|5791.5|5796.8|5790.8|8
1642497210000|2022-01-18 09:13:30|5797.8|5791.8|5798|5792|5798|5792|5797.8|5791.8|0
1642497240000|2022-01-18 09:14:00|5797.1|5791.1|5793.8|5787.8|5797.1|5791.1|5792.1|5786.1|18
1642497250000|2022-01-18 09:14:10|5794.1|5788.1|5794.8|5788.8|5794.8|5788.8|5794.1|5788.1|0
1642497260000|2022-01-18 09:14:20|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|10
1642497340000|2022-01-18 09:15:40|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1642497350000|2022-01-18 09:15:50|5792|5786|5792.1|5786.1|5792.1|5786.1|5792|5786|2
1642497360000|2022-01-18 09:16:00|5789.5|5783.5|5789.6|5783.6|5789.6|5783.6|5788.1|5782.1|7
1642497370000|2022-01-18 09:16:10|5788.3|5782.3|5789.3|5783.3|5789.3|5783.3|5788.1|5782.1|3
1642497380000|2022-01-18 09:16:20|5788.6|5782.6|5789.6|5783.6|5789.6|5783.6|5788.6|5782.6|24
1642497390000|2022-01-18 09:16:30|5789.3|5783.3|5790.1|5784.1|5790.1|5784.1|5789.3|5783.3|2
1642497400000|2022-01-18 09:16:40|5789.8|5783.8|5790.3|5784.3|5790.3|5784.3|5789.8|5783.8|0
1642497410000|2022-01-18 09:16:50|5790.1|5784.1|5790|5784|5790.1|5784.1|5789.6|5783.6|0
1642497420000|2022-01-18 09:17:00|5790.3|5784.3|5790.1|5784.1|5790.3|5784.3|5790.1|5784.1|1
1642497430000|2022-01-18 09:17:10|5790.3|5784.3|5791.1|5785.1|5791.6|5785.6|5790.3|5784.3|1
1642497470000|2022-01-18 09:17:50|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1642497480000|2022-01-18 09:18:00|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|5791.1|5785.1|1
1642497490000|2022-01-18 09:18:10|5791.3|5785.3|5791.8|5785.8|5791.8|5785.8|5791.3|5785.3|5
1642497500000|2022-01-18 09:18:20|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|5791.6|5785.6|0
1642497510000|2022-01-18 09:18:30|5792.3|5786.3|5792.1|5786.1|5792.3|5786.3|5792.1|5786.1|5
1642497520000|2022-01-18 09:18:40|5792.3|5786.3|5790.8|5784.8|5792.3|5786.3|5790.8|5784.8|4
1642497530000|2022-01-18 09:18:50|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|0
1642497540000|2022-01-18 09:19:00|5790.2|5784.2|5789.3|5783.3|5790.2|5784.2|5789.3|5783.3|1
1642497550000|2022-01-18 09:19:10|5789|5783|5790|5784|5790|5784|5788.6|5782.6|0
1642497560000|2022-01-18 09:19:20|5790.5|5784.5|5789.1|5783.1|5790.5|5784.5|5789.1|5783.1|5
1642497580000|2022-01-18 09:19:40|||||||||2
1642497600000|2022-01-18 09:20:00|5789|5783|5788.3|5782.3|5789|5783|5788.3|5782.3|1
1642497610000|2022-01-18 09:20:10|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|5788.6|5782.6|0
1642497660000|2022-01-18 09:21:00|5787.8|5781.8|5786.8|5780.8|5788.1|5782.1|5786.8|5780.8|7
1642497670000|2022-01-18 09:21:10|5786.5|5780.5|5786.3|5780.3|5786.5|5780.5|5786.3|5780.3|0
1642497690000|2022-01-18 09:21:30|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|5786.6|5780.6|0
1642497700000|2022-01-18 09:21:40|5786.3|5780.3|5782.1|5776.1|5786.3|5780.3|5782.1|5776.1|4
1642497710000|2022-01-18 09:21:50|5781.8|5775.8|5782.8|5776.8|5783.1|5777.1|5781.8|5775.8|3
1642497720000|2022-01-18 09:22:00|5782.6|5776.6|5782.5|5776.5|5782.6|5776.6|5782.5|5776.5|0
1642497730000|2022-01-18 09:22:10|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|5782.1|5776.1|0
1642497750000|2022-01-18 09:22:30|5783.3|5777.3|5782.3|5776.3|5783.3|5777.3|5782.3|5776.3|13
1642497760000|2022-01-18 09:22:40|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|5782.6|5776.6|1
1642497780000|2022-01-18 09:23:00|5782.8|5776.8|5781.8|5775.8|5782.8|5776.8|5781|5775|24
1642497800000|2022-01-18 09:23:20|5782|5776|5782.5|5776.5|5782.5|5776.5|5782|5776|25
1642497810000|2022-01-18 09:23:30|5783|5777|5783|5777|5783|5777|5783|5777|4
1642497820000|2022-01-18 09:23:40|||||||||1
1642497840000|2022-01-18 09:24:00|5782.7|5776.7|5782.5|5776.5|5782.7|5776.7|5782.2|5776.2|0
1642497850000|2022-01-18 09:24:10|5783|5777|5783|5777|5783|5777|5783|5777|0
1642497900000|2022-01-18 09:25:00|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|5783.5|5777.5|8
1642497920000|2022-01-18 09:25:20|5785.5|5779.5|5788|5782|5788.8|5782.8|5785.5|5779.5|23
1642497930000|2022-01-18 09:25:30|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5
1642497950000|2022-01-18 09:25:50|5787|5781|5787|5781|5787|5781|5787|5781|1
1642497960000|2022-01-18 09:26:00|5787.5|5781.5|5788|5782|5788|5782|5787.5|5781.5|0
1642498010000|2022-01-18 09:26:50|5787.5|5781.5|5787|5781|5787.5|5781.5|5787|5781|1
1642498050000|2022-01-18 09:27:30|5786.7|5780.7|5785.7|5779.7|5786.7|5780.7|5785.7|5779.7|1
1642498060000|2022-01-18 09:27:40|5785.5|5779.5|5786|5780|5786|5780|5785.5|5779.5|0
1642498070000|2022-01-18 09:27:50|5785.7|5779.7|5785.5|5779.5|5785.7|5779.7|5785.5|5779.5|0
1642498080000|2022-01-18 09:28:00|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|19
1642498090000|2022-01-18 09:28:10|5787|5781|5787|5781|5787|5781|5787|5781|0
1642498110000|2022-01-18 09:28:30|5786.5|5780.5|5786.5|5780.5|5786.5|5780.5|5786.3|5780.3|0
1642498120000|2022-01-18 09:28:40|5786|5780|5786|5780|5786|5780|5786|5780|0
1642498140000|2022-01-18 09:29:00|5785.7|5779.7|5787|5781|5787.5|5781.5|5785.7|5779.7|2
1642498150000|2022-01-18 09:29:10|5787.3|5781.3|5787|5781|5787.3|5781.3|5787|5781|0
1642498180000|2022-01-18 09:29:40|5787.3|5781.3|5787.5|5781.5|5787.5|5781.5|5787.3|5781.3|0
1642498190000|2022-01-18 09:29:50|5787.2|5781.2|5787.5|5781.5|5787.5|5781.5|5787|5781|0
1642498200000|2022-01-18 09:30:00|5787.2|5781.2|5786.7|5780.7|5787.5|5781.5|5786|5780|1
1642498210000|2022-01-18 09:30:10|5786.5|5780.5|5787.2|5781.2|5787.2|5781.2|5786.5|5780.5|1
1642498220000|2022-01-18 09:30:20|5787|5781|5788.8|5782.8|5788.8|5782.8|5787|5781|1
1642498230000|2022-01-18 09:30:30|5789|5783|5791|5785|5791.2|5785.2|5789|5783|1
1642498240000|2022-01-18 09:30:40|5791.3|5785.3|5791.5|5785.5|5791.5|5785.5|5791.3|5785.3|0
1642498250000|2022-01-18 09:30:50|5791.3|5785.3|5791|5785|5791.3|5785.3|5791|5785|0
1642498260000|2022-01-18 09:31:00|5790.7|5784.7|5791.5|5785.5|5791.5|5785.5|5790.5|5784.5|1
1642498270000|2022-01-18 09:31:10|5792|5786|5792|5786|5792|5786|5792|5786|1
1642498290000|2022-01-18 09:31:30|||||||||38
1642498320000|2022-01-18 09:32:00|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|6
1642498350000|2022-01-18 09:32:30|5791|5785|5791|5785|5791|5785|5791|5785|2
1642498400000|2022-01-18 09:33:20|5791.5|5785.5|5792.5|5786.5|5792.5|5786.5|5791.5|5785.5|3
1642498410000|2022-01-18 09:33:30|5791.5|5785.5|5791.5|5785.5|5791.5|5785.5|5791.5|5785.5|35
1642498440000|2022-01-18 09:34:00|5792|5786|5792|5786|5792|5786|5792|5786|0
1642498480000|2022-01-18 09:34:40|5791.7|5785.7|5792|5786|5792|5786|5791.7|5785.7|1
1642498500000|2022-01-18 09:35:00|5791|5785|5791.8|5785.8|5791.8|5785.8|5791|5785|4
1642498510000|2022-01-18 09:35:10|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|5792.5|5786.5|0
1642498520000|2022-01-18 09:35:20|||||||||1
1642498530000|2022-01-18 09:35:30|5796.5|5790.5|5797.8|5791.8|5797.8|5791.8|5796.5|5790.5|6
1642498550000|2022-01-18 09:35:50|5797.5|5791.5|5795.8|5789.8|5797.5|5791.5|5795.8|5789.8|4
1642498560000|2022-01-18 09:36:00|5795.5|5789.5|5796.3|5790.3|5796.3|5790.3|5795.5|5789.5|0
1642498580000|2022-01-18 09:36:20|5797|5791|5797|5791|5797|5791|5797|5791|1
1642498600000|2022-01-18 09:36:40|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|0
1642498610000|2022-01-18 09:36:50|5795.5|5789.5|5795|5789|5795.5|5789.5|5795|5789|1
1642498620000|2022-01-18 09:37:00|5795.3|5789.3|5793.5|5787.5|5795.3|5789.3|5793|5787|5
1642498660000|2022-01-18 09:37:40|5792.5|5786.5|5793|5787|5793|5787|5792.5|5786.5|6
1642498690000|2022-01-18 09:38:10|5792.7|5786.7|5792.5|5786.5|5792.7|5786.7|5792.5|5786.5|0
1642498700000|2022-01-18 09:38:20|5792.2|5786.2|5793|5787|5793|5787|5792|5786|0
1642498710000|2022-01-18 09:38:30|5792.5|5786.5|5793|5787|5793|5787|5792.5|5786.5|0
1642498750000|2022-01-18 09:39:10|5793.5|5787.5|5796|5790|5796|5790|5793.5|5787.5|2
1642498760000|2022-01-18 09:39:20|5795.4|5789.4|5796.5|5790.5|5796.5|5790.5|5795.4|5789.4|0
1642498770000|2022-01-18 09:39:30|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|0
1642498800000|2022-01-18 09:40:00|5795|5789|5795|5789|5795|5789|5795|5789|5
1642498840000|2022-01-18 09:40:40|5796.5|5790.5|5797.3|5791.3|5797.3|5791.3|5796.5|5790.5|0
1642498850000|2022-01-18 09:40:50|5797.6|5791.6|5797.8|5791.8|5797.8|5791.8|5797.6|5791.6|0
1642498860000|2022-01-18 09:41:00|5797.5|5791.5|5796|5790|5798|5792|5796|5790|16
1642498870000|2022-01-18 09:41:10|5795.7|5789.7|5796|5790|5796|5790|5795.7|5789.7|7
1642498890000|2022-01-18 09:41:30|5797|5791|5797|5791|5797|5791|5797|5791|3
1642498900000|2022-01-18 09:41:40|5797.3|5791.3|5796.5|5790.5|5797.3|5791.3|5796|5790|0
1642498940000|2022-01-18 09:42:20|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|0
1642498950000|2022-01-18 09:42:30|5796|5790|5796.5|5790.5|5796.5|5790.5|5796|5790|2
1642498970000|2022-01-18 09:42:50|5796|5790|5796|5790|5796|5790|5796|5790|0
1642498980000|2022-01-18 09:43:00|5795|5789|5792.5|5786.5|5795|5789|5792.5|5786.5|3
1642499000000|2022-01-18 09:43:20|5792.8|5786.8|5794|5788|5794|5788|5792.8|5786.8|2
1642499020000|2022-01-18 09:43:40|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|3
1642499030000|2022-01-18 09:43:50|5795.5|5789.5|5795.7|5789.7|5796|5790|5795.5|5789.5|0
1642499040000|2022-01-18 09:44:00|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|0
1642499060000|2022-01-18 09:44:20|5795.8|5789.8|5795.5|5789.5|5795.8|5789.8|5795.5|5789.5|0
1642499100000|2022-01-18 09:45:00|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|2
1642499130000|2022-01-18 09:45:30|5794|5788|5794|5788|5794|5788|5794|5788|0
1642499150000|2022-01-18 09:45:50|5794.8|5788.8|5795|5789|5795|5789|5794.8|5788.8|1
1642499200000|2022-01-18 09:46:40|5796.2|5790.2|5797.5|5791.5|5797.5|5791.5|5796.2|5790.2|1
1642499210000|2022-01-18 09:46:50|5798|5792|5798|5792|5798|5792|5798|5792|0
1642499220000|2022-01-18 09:47:00|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1642499280000|2022-01-18 09:48:00|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|5799.5|5793.5|0
1642499290000|2022-01-18 09:48:10|5802.6|5796.6|5803.1|5797.1|5803.1|5797.1|5802.6|5796.6|24
1642499320000|2022-01-18 09:48:40|5803.6|5797.6|5804|5798|5804|5798|5803.6|5797.6|0
1642499330000|2022-01-18 09:48:50|5804.3|5798.3|5804.5|5798.5|5804.5|5798.5|5804.3|5798.3|0
1642499340000|2022-01-18 09:49:00|||||||||17
1642499350000|2022-01-18 09:49:10|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|1
1642499370000|2022-01-18 09:49:30|5807.6|5801.6|5808.5|5802.5|5808.5|5802.5|5807.6|5801.6|21
1642499390000|2022-01-18 09:49:50|||||||||1
1642499400000|2022-01-18 09:50:00|5808|5802|5807.6|5801.6|5808|5802|5807.6|5801.6|10
1642499410000|2022-01-18 09:50:10|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|1
1642499420000|2022-01-18 09:50:20|5806.3|5800.3|5804.1|5798.1|5806.3|5800.3|5803.6|5797.6|5
1642499430000|2022-01-18 09:50:30|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|1
1642499440000|2022-01-18 09:50:40|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|0
1642499450000|2022-01-18 09:50:50|5805|5799|5805|5799|5805|5799|5805|5799|0
1642499460000|2022-01-18 09:51:00|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|0
1642499470000|2022-01-18 09:51:10|5805|5799|5804.6|5798.6|5805|5799|5804.6|5798.6|0
1642499480000|2022-01-18 09:51:20|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|0
1642499500000|2022-01-18 09:51:40|5805|5799|5805|5799|5805|5799|5805|5799|0
1642499510000|2022-01-18 09:51:50|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|0
1642499520000|2022-01-18 09:52:00|5805|5799|5804.5|5798.5|5805|5799|5804.5|5798.5|0
1642499530000|2022-01-18 09:52:10|5804.1|5798.1|5802.6|5796.6|5804.1|5798.1|5802.6|5796.6|1
1642499560000|2022-01-18 09:52:40|5803.1|5797.1|5803.6|5797.6|5803.6|5797.6|5803.1|5797.1|0
1642499570000|2022-01-18 09:52:50|5803.5|5797.5|5802.5|5796.5|5803.5|5797.5|5802.5|5796.5|0
1642499590000|2022-01-18 09:53:10|5802.1|5796.1|5801|5795|5802.1|5796.1|5801|5795|2
1642499600000|2022-01-18 09:53:20|5800.6|5794.6|5799.4|5793.4|5800.6|5794.6|5799.4|5793.4|5
1642499610000|2022-01-18 09:53:30|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|0
1642499630000|2022-01-18 09:53:50|5802|5796|5802|5796|5802|5796|5802|5796|5
1642499640000|2022-01-18 09:54:00|5801.5|5795.5|5799.1|5793.1|5801.5|5795.5|5798.6|5792.6|6
1642499680000|2022-01-18 09:54:40|5798.8|5792.8|5800.6|5794.6|5800.8|5794.8|5798.6|5792.6|1
1642499690000|2022-01-18 09:54:50|5800.1|5794.1|5799.1|5793.1|5800.1|5794.1|5798.6|5792.6|6
1642499700000|2022-01-18 09:55:00|5798.6|5792.6|5797.6|5791.6|5798.6|5792.6|5797.6|5791.6|1
1642499720000|2022-01-18 09:55:20|5797.1|5791.1|5798|5792|5798|5792|5797.1|5791.1|3
1642499730000|2022-01-18 09:55:30|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|0
1642499740000|2022-01-18 09:55:40|5798.6|5792.6|5799.1|5793.1|5799.1|5793.1|5798.6|5792.6|13
1642499760000|2022-01-18 09:56:00|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|0
1642499770000|2022-01-18 09:56:10|5798.8|5792.8|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|1
1642499780000|2022-01-18 09:56:20|||||||||1
1642499800000|2022-01-18 09:56:40|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|2
1642499810000|2022-01-18 09:56:50|||||||||1
1642499820000|2022-01-18 09:57:00|5798.6|5792.6|5800.6|5794.6|5800.6|5794.6|5798.6|5792.6|3
1642499840000|2022-01-18 09:57:20|||||||||2
1642499870000|2022-01-18 09:57:50|5801|5795|5801.5|5795.5|5801.5|5795.5|5801|5795|2
1642499880000|2022-01-18 09:58:00|5802|5796|5802|5796|5802|5796|5802|5796|14
1642499890000|2022-01-18 09:58:10|||||||||1
1642499920000|2022-01-18 09:58:40|5798.1|5792.1|5797.6|5791.6|5798.1|5792.1|5797.6|5791.6|3
1642499930000|2022-01-18 09:58:50|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796|5790|1
1642499940000|2022-01-18 09:59:00|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|5795.3|5789.3|3
1642499950000|2022-01-18 09:59:10|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|5795.6|5789.6|0
1642499960000|2022-01-18 09:59:20|5795.3|5789.3|5795.1|5789.1|5795.3|5789.3|5795.1|5789.1|0
1642499970000|2022-01-18 09:59:30|5796.1|5790.1|5796.1|5790.1|5797.1|5791.1|5796.1|5790.1|2
1642499980000|2022-01-18 09:59:40|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|0
1642499990000|2022-01-18 09:59:50|5797.6|5791.6|5796.6|5790.6|5797.6|5791.6|5796.6|5790.6|0
1642500010000|2022-01-18 10:00:10|5796.3|5790.3|5796.1|5790.1|5796.3|5790.3|5796.1|5790.1|0
1642500030000|2022-01-18 10:00:30|5796.5|5790.5|5795.6|5789.6|5796.5|5790.5|5795.6|5789.6|0
1642500040000|2022-01-18 10:00:40|5795.3|5789.3|5796.1|5790.1|5796.1|5790.1|5795.3|5789.3|0
1642500060000|2022-01-18 10:01:00|5800|5794|5798.3|5792.3|5800.1|5794.1|5798.3|5792.3|1
1642500070000|2022-01-18 10:01:10|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|0
1642500100000|2022-01-18 10:01:40|5797.8|5791.8|5797.6|5791.6|5797.8|5791.8|5797.6|5791.6|0
1642500120000|2022-01-18 10:02:00|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|0
1642500140000|2022-01-18 10:02:20|||||||||1
1642500150000|2022-01-18 10:02:30|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1642500160000|2022-01-18 10:02:40|5796|5790|5794.6|5788.6|5796|5790|5794.3|5788.3|3
1642500170000|2022-01-18 10:02:50|5793.5|5787.5|5794.3|5788.3|5794.6|5788.6|5793.5|5787.5|0
1642500180000|2022-01-18 10:03:00|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|1
1642500190000|2022-01-18 10:03:10|5795.3|5789.3|5794.8|5788.8|5795.3|5789.3|5794.8|5788.8|5
1642500200000|2022-01-18 10:03:20|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|0
1642500240000|2022-01-18 10:04:00|5796|5790|5797.1|5791.1|5797.1|5791.1|5796|5790|3
1642500290000|2022-01-18 10:04:50|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|5795.8|5789.8|2
1642500300000|2022-01-18 10:05:00|5796.6|5790.6|5797.8|5791.8|5798.1|5792.1|5796.6|5790.6|1
1642500310000|2022-01-18 10:05:10|5797.6|5791.6|5796.6|5790.6|5797.6|5791.6|5796.6|5790.6|0
1642500360000|2022-01-18 10:06:00|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|0
1642500410000|2022-01-18 10:06:50|||||||||1
1642500430000|2022-01-18 10:07:10|5798|5792|5798.1|5792.1|5798.1|5792.1|5798|5792|0
1642500470000|2022-01-18 10:07:50|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|1
1642500480000|2022-01-18 10:08:00|5800|5794|5800.5|5794.5|5800.5|5794.5|5800|5794|12
1642500490000|2022-01-18 10:08:10|5801|5795|5801.1|5795.1|5801.1|5795.1|5801|5795|6
1642500550000|2022-01-18 10:09:10|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|0
1642500560000|2022-01-18 10:09:20|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|1
1642500570000|2022-01-18 10:09:30|5800|5794|5800.1|5794.1|5800.1|5794.1|5800|5794|0
1642500580000|2022-01-18 10:09:40|5799.8|5793.8|5800.1|5794.1|5800.1|5794.1|5799.8|5793.8|1
1642500600000|2022-01-18 10:10:00|5799.8|5793.8|5800.1|5794.1|5800.1|5794.1|5799.1|5793.1|0
1642500620000|2022-01-18 10:10:20|||||||||1
1642500630000|2022-01-18 10:10:30|||||||||20
1642500650000|2022-01-18 10:10:50|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|1
1642500660000|2022-01-18 10:11:00|5800.1|5794.1|5801|5795|5801|5795|5800.1|5794.1|0
1642500710000|2022-01-18 10:11:50|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|5800.6|5794.6|0
1642500720000|2022-01-18 10:12:00|5800.1|5794.1|5798.6|5792.6|5800.1|5794.1|5798.1|5792.1|5
1642500730000|2022-01-18 10:12:10|5799|5793|5800.1|5794.1|5800.1|5794.1|5799|5793|2
1642500740000|2022-01-18 10:12:20|5800.5|5794.5|5801|5795|5801|5795|5800.5|5794.5|0
1642500750000|2022-01-18 10:12:30|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1642500820000|2022-01-18 10:13:40|||||||||1
1642500840000|2022-01-18 10:14:00|5801.8|5795.8|5802|5796|5802|5796|5801.8|5795.8|0
1642500880000|2022-01-18 10:14:40|5802.1|5796.1|5802.7|5796.7|5802.7|5796.7|5802.1|5796.1|20
1642500890000|2022-01-18 10:14:50|5803|5797|5802.7|5796.7|5803|5797|5802.7|5796.7|2
1642500900000|2022-01-18 10:15:00|5803|5797|5802.4|5796.4|5803|5797|5802.4|5796.4|2
1642500910000|2022-01-18 10:15:10|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|8
1642500920000|2022-01-18 10:15:20|5800.7|5794.7|5800.9|5794.9|5800.9|5794.9|5800.7|5794.7|0
1642500990000|2022-01-18 10:16:30|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|5800.4|5794.4|0
1642501010000|2022-01-18 10:16:50|5799.9|5793.9|5797.1|5791.1|5799.9|5793.9|5797.1|5791.1|6
1642501020000|2022-01-18 10:17:00|5796.5|5790.5|5796.1|5790.1|5796.5|5790.5|5796.1|5790.1|30
1642501030000|2022-01-18 10:17:10|5795.9|5789.9|5796.1|5790.1|5796.1|5790.1|5795.9|5789.9|1
1642501040000|2022-01-18 10:17:20|5796.9|5790.9|5797.4|5791.4|5797.9|5791.9|5796.9|5790.9|3
1642501080000|2022-01-18 10:18:00|5796.9|5790.9|5796.4|5790.4|5796.9|5790.9|5796.4|5790.4|11
1642501110000|2022-01-18 10:18:30|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|0
1642501120000|2022-01-18 10:18:40|5796.4|5790.4|5795.9|5789.9|5796.4|5790.4|5795.9|5789.9|0
1642501140000|2022-01-18 10:19:00|5796.2|5790.2|5795.9|5789.9|5796.2|5790.2|5795.9|5789.9|1
1642501200000|2022-01-18 10:20:00|||||||||1
1642501210000|2022-01-18 10:20:10|5796.1|5790.1|5797|5791|5797|5791|5796.1|5790.1|2
1642501230000|2022-01-18 10:20:30|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|0
1642501250000|2022-01-18 10:20:50|||||||||1
1642501260000|2022-01-18 10:21:00|5797.7|5791.7|5797.4|5791.4|5797.7|5791.7|5797.4|5791.4|0
1642501270000|2022-01-18 10:21:10|5797.7|5791.7|5798.9|5792.9|5798.9|5792.9|5797.7|5791.7|0
1642501290000|2022-01-18 10:21:30|5798.6|5792.6|5798.4|5792.4|5798.6|5792.6|5798.4|5792.4|0
1642501300000|2022-01-18 10:21:40|5798.7|5792.7|5798.9|5792.9|5798.9|5792.9|5798.7|5792.7|0
1642501310000|2022-01-18 10:21:50|5799.4|5793.4|5799.4|5793.4|5799.4|5793.4|5799.4|5793.4|1
1642501320000|2022-01-18 10:22:00|||||||||13
1642501330000|2022-01-18 10:22:10|5799.6|5793.6|5799.9|5793.9|5799.9|5793.9|5799.4|5793.4|0
1642501340000|2022-01-18 10:22:20|5799.6|5793.6|5803.4|5797.4|5803.4|5797.4|5799.4|5793.4|41
1642501410000|2022-01-18 10:23:30|5805|5799|5805|5799|5805|5799|5805|5799|11
1642501440000|2022-01-18 10:24:00|||||||||1
1642501450000|2022-01-18 10:24:10|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|0
1642501470000|2022-01-18 10:24:30|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|8
1642501480000|2022-01-18 10:24:40|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|0
1642501490000|2022-01-18 10:24:50|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|0
1642501530000|2022-01-18 10:25:30|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|5804.5|5798.5|0
1642501540000|2022-01-18 10:25:40|5804.2|5798.2|5803.5|5797.5|5804.2|5798.2|5803.5|5797.5|0
1642501550000|2022-01-18 10:25:50|5805|5799|5805|5799|5805|5799|5805|5799|1
1642501560000|2022-01-18 10:26:00|5805.9|5799.9|5809.2|5803.2|5809.2|5803.2|5805.9|5799.9|34
1642501570000|2022-01-18 10:26:10|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|6
1642501580000|2022-01-18 10:26:20|5810.2|5804.2|5810.4|5804.4|5810.4|5804.4|5810.2|5804.2|0
1642501600000|2022-01-18 10:26:40|5810.9|5804.9|5811.5|5805.5|5811.5|5805.5|5810.9|5804.9|6
1642501610000|2022-01-18 10:26:50|5811.7|5805.7|5815|5809|5815.4|5809.4|5811.7|5805.7|49
1642501620000|2022-01-18 10:27:00|5816.7|5810.7|5816.9|5810.9|5817.3|5811.3|5815.9|5809.9|37
1642501630000|2022-01-18 10:27:10|5816.7|5810.7|5816.9|5810.9|5816.9|5810.9|5816.4|5810.4|2
1642501640000|2022-01-18 10:27:20|5816.7|5810.7|5817.4|5811.4|5817.4|5811.4|5816.7|5810.7|0
1642501660000|2022-01-18 10:27:40|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|6
1642501680000|2022-01-18 10:28:00|5814.9|5808.9|5812.5|5806.5|5814.9|5808.9|5812.5|5806.5|4
1642501690000|2022-01-18 10:28:10|5813|5807|5813|5807|5813|5807|5813|5807|0
1642501700000|2022-01-18 10:28:20|5811.9|5805.9|5809|5803|5811.9|5805.9|5809|5803|5
1642501740000|2022-01-18 10:29:00|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|0
1642501750000|2022-01-18 10:29:10|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|0
1642501760000|2022-01-18 10:29:20|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|0
1642501790000|2022-01-18 10:29:50|5810.4|5804.4|5811.4|5805.4|5811.4|5805.4|5810.4|5804.4|0
1642501800000|2022-01-18 10:30:00|||||||||7
1642501810000|2022-01-18 10:30:10|5811.1|5805.1|5809.1|5803.1|5811.1|5805.1|5809.1|5803.1|7
1642501840000|2022-01-18 10:30:40|5808.7|5802.7|5808.6|5802.6|5808.7|5802.7|5808.6|5802.6|0
1642501910000|2022-01-18 10:31:50|5809.1|5803.1|5809.9|5803.9|5810.1|5804.1|5809.1|5803.1|1
1642501930000|2022-01-18 10:32:10|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|1
1642501940000|2022-01-18 10:32:20|5810.1|5804.1|5809.1|5803.1|5810.1|5804.1|5809.1|5803.1|2
1642501970000|2022-01-18 10:32:50|5809.4|5803.4|5810.4|5804.4|5810.4|5804.4|5809.4|5803.4|0
1642501980000|2022-01-18 10:33:00|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1642502000000|2022-01-18 10:33:20|5810.7|5804.7|5810.6|5804.6|5810.7|5804.7|5810.6|5804.6|2
1642502010000|2022-01-18 10:33:30|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|0
1642502020000|2022-01-18 10:33:40|5811.1|5805.1|5811.4|5805.4|5811.4|5805.4|5811.1|5805.1|0
1642502030000|2022-01-18 10:33:50|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1642502080000|2022-01-18 10:34:40|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|1
1642502090000|2022-01-18 10:34:50|5812.4|5806.4|5811.2|5805.2|5812.7|5806.7|5811.2|5805.2|1
1642502100000|2022-01-18 10:35:00|5811.6|5805.6|5812.4|5806.4|5812.4|5806.4|5811.6|5805.6|0
1642502120000|2022-01-18 10:35:20|5812.7|5806.7|5812.4|5806.4|5812.7|5806.7|5812.4|5806.4|2
1642502170000|2022-01-18 10:36:10|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1642502190000|2022-01-18 10:36:30|5810.2|5804.2|5810.4|5804.4|5810.4|5804.4|5810.2|5804.2|5
1642502200000|2022-01-18 10:36:40|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|1
1642502260000|2022-01-18 10:37:40|5810.2|5804.2|5809.4|5803.4|5810.2|5804.2|5809.4|5803.4|2
1642502270000|2022-01-18 10:37:50|5809.1|5803.1|5809.4|5803.4|5809.4|5803.4|5808.9|5802.9|1
1642502290000|2022-01-18 10:38:10|5809.7|5803.7|5811.9|5805.9|5811.9|5805.9|5809.7|5803.7|1
1642502300000|2022-01-18 10:38:20|5812.2|5806.2|5812.1|5806.1|5812.4|5806.4|5812.1|5806.1|0
1642502310000|2022-01-18 10:38:30|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|8
1642502340000|2022-01-18 10:39:00|5810.4|5804.4|5810.6|5804.6|5810.6|5804.6|5810.4|5804.4|0
1642502350000|2022-01-18 10:39:10|5810.9|5804.9|5810.1|5804.1|5810.9|5804.9|5810.1|5804.1|1
1642502410000|2022-01-18 10:40:10|5809.7|5803.7|5809.6|5803.6|5809.7|5803.7|5809.6|5803.6|0
1642502420000|2022-01-18 10:40:20|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|0
1642502430000|2022-01-18 10:40:30|5809.1|5803.1|5809.2|5803.2|5809.2|5803.2|5809.1|5803.1|1
1642502440000|2022-01-18 10:40:40|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1642502460000|2022-01-18 10:41:00|5809.9|5803.9|5810.4|5804.4|5810.4|5804.4|5809.9|5803.9|0
1642502470000|2022-01-18 10:41:10|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|0
1642502490000|2022-01-18 10:41:30|5810.2|5804.2|5809.6|5803.6|5810.2|5804.2|5809.6|5803.6|3
1642502530000|2022-01-18 10:42:10|5809.9|5803.9|5810.1|5804.1|5810.1|5804.1|5809.9|5803.9|0
1642502540000|2022-01-18 10:42:20|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|0
1642502560000|2022-01-18 10:42:40|5810.9|5804.9|5811.6|5805.6|5811.6|5805.6|5810.9|5804.9|0
1642502580000|2022-01-18 10:43:00|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1642502590000|2022-01-18 10:43:10|5811.1|5805.1|5811.9|5805.9|5811.9|5805.9|5811.1|5805.1|11
1642502620000|2022-01-18 10:43:40|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1642502640000|2022-01-18 10:44:00|5811.4|5805.4|5812.4|5806.4|5812.4|5806.4|5811.4|5805.4|14
1642502650000|2022-01-18 10:44:10|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1642502670000|2022-01-18 10:44:30|5812.4|5806.4|5812.1|5806.1|5812.4|5806.4|5812.1|5806.1|0
1642502680000|2022-01-18 10:44:40|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1642502700000|2022-01-18 10:45:00|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1642502730000|2022-01-18 10:45:30|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|1
1642502740000|2022-01-18 10:45:40|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1642502750000|2022-01-18 10:45:50|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|1
1642502770000|2022-01-18 10:46:10|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|0
1642502820000|2022-01-18 10:47:00|5812.5|5806.5|5811.1|5805.1|5812.5|5806.5|5811.1|5805.1|4
1642502850000|2022-01-18 10:47:30|5811.4|5805.4|5811.6|5805.6|5811.6|5805.6|5811.4|5805.4|0
1642502860000|2022-01-18 10:47:40|||||||||1
1642502900000|2022-01-18 10:48:20|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|0
1642502910000|2022-01-18 10:48:30|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1642502980000|2022-01-18 10:49:40|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|0
1642503040000|2022-01-18 10:50:40|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|2
1642503050000|2022-01-18 10:50:50|5813.7|5807.7|5813.9|5807.9|5813.9|5807.9|5813.7|5807.7|0
1642503060000|2022-01-18 10:51:00|||||||||5
1642503070000|2022-01-18 10:51:10|5811.1|5805.1|5811.9|5805.9|5811.9|5805.9|5811.1|5805.1|8
1642503090000|2022-01-18 10:51:30|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1642503120000|2022-01-18 10:52:00|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1642503190000|2022-01-18 10:53:10|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|2
1642503200000|2022-01-18 10:53:20|5813.1|5807.1|5813.4|5807.4|5813.4|5807.4|5813.1|5807.1|0
1642503240000|2022-01-18 10:54:00|5813.1|5807.1|5813.4|5807.4|5813.4|5807.4|5813.1|5807.1|3
1642503260000|2022-01-18 10:54:20|5813.7|5807.7|5813.9|5807.9|5813.9|5807.9|5813.7|5807.7|0
1642503290000|2022-01-18 10:54:50|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5
1642503300000|2022-01-18 10:55:00|5814.7|5808.7|5814.9|5808.9|5814.9|5808.9|5814.7|5808.7|1
1642503310000|2022-01-18 10:55:10|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|1
1642503320000|2022-01-18 10:55:20|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|3
1642503340000|2022-01-18 10:55:40|5815.4|5809.4|5816.5|5810.5|5816.7|5810.7|5815.4|5809.4|10
1642503350000|2022-01-18 10:55:50|5816.3|5810.3|5816.7|5810.7|5816.7|5810.7|5816.3|5810.3|4
1642503360000|2022-01-18 10:56:00|5816.5|5810.5|5816.7|5810.7|5817.5|5811.5|5816.5|5810.5|1
1642503370000|2022-01-18 10:56:10|5817|5811|5817|5811|5817|5811|5817|5811|0
1642503380000|2022-01-18 10:56:20|5816.5|5810.5|5816.5|5810.5|5817|5811|5815.7|5809.7|0
1642503390000|2022-01-18 10:56:30|5815.7|5809.7|5816|5810|5816|5810|5815.7|5809.7|0
1642503400000|2022-01-18 10:56:40|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|5816.5|5810.5|0
1642503450000|2022-01-18 10:57:30|5816|5810|5816|5810|5816|5810|5816|5810|0
1642503470000|2022-01-18 10:57:50|5815.7|5809.7|5815.5|5809.5|5815.7|5809.7|5815.5|5809.5|0
1642503490000|2022-01-18 10:58:10|5815.2|5809.2|5812.7|5806.7|5815.2|5809.2|5812.2|5806.2|2
1642503500000|2022-01-18 10:58:20|5812.4|5806.4|5811.6|5805.6|5812.6|5806.6|5811.6|5805.6|23
1642503510000|2022-01-18 10:58:30|5811.2|5805.2|5812.6|5806.6|5812.6|5806.6|5811.2|5805.2|1
1642503560000|2022-01-18 10:59:20|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|4
1642503570000|2022-01-18 10:59:30|5811.6|5805.6|5812.1|5806.1|5812.2|5806.2|5811.6|5805.6|0
1642503580000|2022-01-18 10:59:40|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|1
1642503590000|2022-01-18 10:59:50|5812.9|5806.9|5813.1|5807.1|5813.1|5807.1|5812.9|5806.9|0
1642503600000|2022-01-18 11:00:00|5812.7|5806.7|5811.1|5805.1|5812.7|5806.7|5811.1|5805.1|5
1642503610000|2022-01-18 11:00:10|5810.7|5804.7|5810.9|5804.9|5810.9|5804.9|5810.4|5804.4|0
1642503620000|2022-01-18 11:00:20|5810.6|5804.6|5810.1|5804.1|5810.6|5804.6|5810.1|5804.1|1
1642503720000|2022-01-18 11:02:00|5808.4|5802.4|5808.6|5802.6|5808.6|5802.6|5808.1|5802.1|2
1642503730000|2022-01-18 11:02:10|5808.1|5802.1|5808.6|5802.6|5808.6|5802.6|5808.1|5802.1|1
1642503740000|2022-01-18 11:02:20|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|0
1642503750000|2022-01-18 11:02:30|5808.4|5802.4|5807.9|5801.9|5808.7|5802.7|5807.9|5801.9|3
1642503760000|2022-01-18 11:02:40|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|5808.2|5802.2|0
1642503780000|2022-01-18 11:03:00|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|4
1642503790000|2022-01-18 11:03:10|5809.1|5803.1|5809.2|5803.2|5809.2|5803.2|5809.1|5803.1|0
1642503840000|2022-01-18 11:04:00|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1642503850000|2022-01-18 11:04:10|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1642503860000|2022-01-18 11:04:20|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1642503870000|2022-01-18 11:04:30|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1642503900000|2022-01-18 11:05:00|5809.7|5803.7|5809.4|5803.4|5809.7|5803.7|5809.4|5803.4|1
1642503910000|2022-01-18 11:05:10|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1642503920000|2022-01-18 11:05:20|5809.6|5803.6|5810.1|5804.1|5810.1|5804.1|5809.6|5803.6|0
1642503930000|2022-01-18 11:05:30|5810.4|5804.4|5809.2|5803.2|5810.4|5804.4|5809.2|5803.2|5
1642503960000|2022-01-18 11:06:00|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1642503970000|2022-01-18 11:06:10|5809.9|5803.9|5810.1|5804.1|5810.1|5804.1|5809.9|5803.9|1
1642504010000|2022-01-18 11:06:50|5809.9|5803.9|5810.1|5804.1|5810.1|5804.1|5809.9|5803.9|0
1642504020000|2022-01-18 11:07:00|5810.6|5804.6|5809.6|5803.6|5810.6|5804.6|5809.2|5803.2|1
1642504030000|2022-01-18 11:07:10|5809.9|5803.9|5811.1|5805.1|5811.1|5805.1|5809.9|5803.9|0
1642504050000|2022-01-18 11:07:30|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|1
1642504130000|2022-01-18 11:08:50|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|1
1642504180000|2022-01-18 11:09:40|5813.4|5807.4|5813.6|5807.6|5813.6|5807.6|5813.4|5807.4|0
1642504200000|2022-01-18 11:10:00|5812.1|5806.1|5811.9|5805.9|5812.1|5806.1|5811.9|5805.9|3
1642504210000|2022-01-18 11:10:10|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1642504220000|2022-01-18 11:10:20|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1642504240000|2022-01-18 11:10:40|5812.2|5806.2|5812.1|5806.1|5812.2|5806.2|5812.1|5806.1|0
1642504260000|2022-01-18 11:11:00|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|2
1642504280000|2022-01-18 11:11:20|5812.7|5806.7|5812.4|5806.4|5812.7|5806.7|5812.1|5806.1|1
1642504290000|2022-01-18 11:11:30|5812.6|5806.6|5811.6|5805.6|5812.6|5806.6|5811.6|5805.6|0
1642504320000|2022-01-18 11:12:00|5811.9|5805.9|5812.1|5806.1|5812.1|5806.1|5811.9|5805.9|3
1642504330000|2022-01-18 11:12:10|5811.6|5805.6|5811.6|5805.6|5812.1|5806.1|5811.6|5805.6|0
1642504360000|2022-01-18 11:12:40|5811.1|5805.1|5810.2|5804.2|5811.1|5805.1|5810.2|5804.2|1
1642504380000|2022-01-18 11:13:00|5810.1|5804.1|5810.6|5804.6|5810.6|5804.6|5810.1|5804.1|1
1642504390000|2022-01-18 11:13:10|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1642504430000|2022-01-18 11:13:50|5811.4|5805.4|5812.1|5806.1|5812.1|5806.1|5811.4|5805.4|0
1642504440000|2022-01-18 11:14:00|5812.4|5806.4|5810.9|5804.9|5813.4|5807.4|5810.9|5804.9|1
1642504450000|2022-01-18 11:14:10|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|0
1642504610000|2022-01-18 11:16:50|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|0
1642504630000|2022-01-18 11:17:10|5811.1|5805.1|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|0
1642504640000|2022-01-18 11:17:20|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|2
1642504670000|2022-01-18 11:17:50|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|0
1642504680000|2022-01-18 11:18:00|5813.1|5807.1|5813.4|5807.4|5813.4|5807.4|5813.1|5807.1|0
1642504730000|2022-01-18 11:18:50|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|1
1642504740000|2022-01-18 11:19:00|||||||||1
1642504750000|2022-01-18 11:19:10|5813.6|5807.6|5813.1|5807.1|5813.9|5807.9|5813.1|5807.1|0
1642504800000|2022-01-18 11:20:00|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|1
1642504830000|2022-01-18 11:20:30|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|5813.6|5807.6|0
1642504850000|2022-01-18 11:20:50|5813.2|5807.2|5813.1|5807.1|5813.2|5807.2|5812.6|5806.6|1
1642504910000|2022-01-18 11:21:50|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|0
1642504920000|2022-01-18 11:22:00|5813.6|5807.6|5813.4|5807.4|5813.6|5807.6|5813.4|5807.4|0
1642504970000|2022-01-18 11:22:50|||||||||1
1642504990000|2022-01-18 11:23:10|5814|5808|5815.2|5809.2|5815.2|5809.2|5814|5808|1
1642505060000|2022-01-18 11:24:20|5815.6|5809.6|5815.9|5809.9|5815.9|5809.9|5815.6|5809.6|0
1642505080000|2022-01-18 11:24:40|5815.6|5809.6|5815.2|5809.2|5815.6|5809.6|5815.2|5809.2|0
1642505090000|2022-01-18 11:24:50|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1642505110000|2022-01-18 11:25:10|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1642505130000|2022-01-18 11:25:30|5814.9|5808.9|5815.1|5809.1|5815.1|5809.1|5814.9|5808.9|0
1642505140000|2022-01-18 11:25:40|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1642505170000|2022-01-18 11:26:10|5814.9|5808.9|5813.4|5807.4|5814.9|5808.9|5813.4|5807.4|0
1642505230000|2022-01-18 11:27:10|5814.2|5808.2|5814.6|5808.6|5814.6|5808.6|5814.2|5808.2|0
1642505280000|2022-01-18 11:28:00|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1642505330000|2022-01-18 11:28:50|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|1
1642505390000|2022-01-18 11:29:50|||||||||1
1642505410000|2022-01-18 11:30:10|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|1
1642505450000|2022-01-18 11:30:50|||||||||1
1642505460000|2022-01-18 11:31:00|5815.6|5809.6|5815.4|5809.4|5815.6|5809.6|5815.4|5809.4|0
1642505510000|2022-01-18 11:31:50|||||||||1
1642505550000|2022-01-18 11:32:30|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1642505570000|2022-01-18 11:32:50|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|4
1642505580000|2022-01-18 11:33:00|5816.1|5810.1|5815.9|5809.9|5816.1|5810.1|5815.9|5809.9|0
1642505630000|2022-01-18 11:33:50|5815.6|5809.6|5813.1|5807.1|5815.6|5809.6|5812.6|5806.6|20
1642505640000|2022-01-18 11:34:00|5812.6|5806.6|5813.1|5807.1|5813.4|5807.4|5812.6|5806.6|0
1642505670000|2022-01-18 11:34:30|5813.4|5807.4|5813.1|5807.1|5813.6|5807.6|5813.1|5807.1|3
1642505680000|2022-01-18 11:34:40|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|0
1642505690000|2022-01-18 11:34:50|5813.1|5807.1|5813.4|5807.4|5813.4|5807.4|5813.1|5807.1|0
1642505740000|2022-01-18 11:35:40|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1642505750000|2022-01-18 11:35:50|||||||||1
1642505760000|2022-01-18 11:36:00|5813.4|5807.4|5813.6|5807.6|5813.6|5807.6|5813.4|5807.4|0
1642505780000|2022-01-18 11:36:20|5813.9|5807.9|5813.9|5807.9|5814.9|5808.9|5813.9|5807.9|1
1642505790000|2022-01-18 11:36:30|5814.2|5808.2|5814.4|5808.4|5814.4|5808.4|5814.2|5808.2|0
1642505820000|2022-01-18 11:37:00|5814.7|5808.7|5815.4|5809.4|5815.4|5809.4|5814.7|5808.7|0
1642505840000|2022-01-18 11:37:20|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1642505860000|2022-01-18 11:37:40|5814.9|5808.9|5814.4|5808.4|5814.9|5808.9|5814.4|5808.4|2
1642505880000|2022-01-18 11:38:00|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|0
1642505890000|2022-01-18 11:38:10|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|1
1642505900000|2022-01-18 11:38:20|5815.7|5809.7|5815.9|5809.9|5815.9|5809.9|5815.7|5809.7|0
1642505920000|2022-01-18 11:38:40|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1642505930000|2022-01-18 11:38:50|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.6|5809.6|1
1642505950000|2022-01-18 11:39:10|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|0
1642506060000|2022-01-18 11:41:00|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|1
1642506100000|2022-01-18 11:41:40|5816.1|5810.1|5816.4|5810.4|5816.4|5810.4|5816.1|5810.1|0
1642506160000|2022-01-18 11:42:40|5816.9|5810.9|5816.6|5810.6|5816.9|5810.9|5816.6|5810.6|0
1642506170000|2022-01-18 11:42:50|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|1
1642506220000|2022-01-18 11:43:40|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|2
1642506280000|2022-01-18 11:44:40|5817.4|5811.4|5818.4|5812.4|5818.4|5812.4|5817.4|5811.4|1
1642506290000|2022-01-18 11:44:50|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|0
1642506300000|2022-01-18 11:45:00|5817.9|5811.9|5818.4|5812.4|5818.4|5812.4|5817.9|5811.9|0
1642506320000|2022-01-18 11:45:20|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|2
1642506330000|2022-01-18 11:45:30|||||||||1
1642506350000|2022-01-18 11:45:50|5815.6|5809.6|5813.1|5807.1|5815.6|5809.6|5812.6|5806.6|3
1642506360000|2022-01-18 11:46:00|||||||||1
1642506390000|2022-01-18 11:46:30|5812.6|5806.6|5813.4|5807.4|5813.4|5807.4|5812.6|5806.6|0
1642506400000|2022-01-18 11:46:40|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|0
1642506410000|2022-01-18 11:46:50|5813.4|5807.4|5813.6|5807.6|5813.6|5807.6|5813.4|5807.4|0
1642506420000|2022-01-18 11:47:00|5813.7|5807.7|5813.6|5807.6|5813.7|5807.7|5813.6|5807.6|6
1642506430000|2022-01-18 11:47:10|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5812.6|5806.6|1
1642506510000|2022-01-18 11:48:30|5812.7|5806.7|5812.1|5806.1|5812.7|5806.7|5811.6|5805.6|1
1642506540000|2022-01-18 11:49:00|5812.9|5806.9|5812.9|5806.9|5812.9|5806.9|5812.4|5806.4|1
1642506550000|2022-01-18 11:49:10|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1642506580000|2022-01-18 11:49:40|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1642506590000|2022-01-18 11:49:50|||||||||5
1642506610000|2022-01-18 11:50:10|5812.9|5806.9|5812.1|5806.1|5812.9|5806.9|5812.1|5806.1|1
1642506650000|2022-01-18 11:50:50|5812.4|5806.4|5812.6|5806.6|5812.6|5806.6|5812.4|5806.4|0
1642506670000|2022-01-18 11:51:10|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|5812.1|5806.1|0
1642506760000|2022-01-18 11:52:40|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|1
1642506820000|2022-01-18 11:53:40|5809.4|5803.4|5809.2|5803.2|5809.4|5803.4|5809.2|5803.2|0
1642506840000|2022-01-18 11:54:00|||||||||2
1642506860000|2022-01-18 11:54:20|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1642506870000|2022-01-18 11:54:30|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.1|5803.1|0
1642506880000|2022-01-18 11:54:40|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1642506900000|2022-01-18 11:55:00|5809.4|5803.4|5810.4|5804.4|5810.4|5804.4|5809.4|5803.4|4
1642506910000|2022-01-18 11:55:10|5811.3|5805.3|5810.1|5804.1|5811.3|5805.3|5809.9|5803.9|2
1642506920000|2022-01-18 11:55:20|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|0
1642506930000|2022-01-18 11:55:30|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|0
1642506970000|2022-01-18 11:56:10|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|0
1642507010000|2022-01-18 11:56:50|||||||||1
1642507030000|2022-01-18 11:57:10|5808.9|5802.9|5809.2|5803.2|5809.2|5803.2|5808.6|5802.6|4
1642507040000|2022-01-18 11:57:20|5808.4|5802.4|5808|5802|5808.4|5802.4|5808|5802|1
1642507050000|2022-01-18 11:57:30|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|0
1642507070000|2022-01-18 11:57:50|5808|5802|5808.6|5802.6|5808.6|5802.6|5808|5802|2
1642507080000|2022-01-18 11:58:00|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|4
1642507100000|2022-01-18 11:58:20|5808.7|5802.7|5808.2|5802.2|5808.7|5802.7|5808.2|5802.2|1
1642507110000|2022-01-18 11:58:30|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|0
1642507130000|2022-01-18 11:58:50|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|1
1642507140000|2022-01-18 11:59:00|5808.1|5802.1|5807.1|5801.1|5808.1|5802.1|5807.1|5801.1|1
1642507180000|2022-01-18 11:59:40|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|5807.2|5801.2|0
1642507190000|2022-01-18 11:59:50|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|1
1642507200000|2022-01-18 12:00:00|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|5807.7|5801.7|0
1642507210000|2022-01-18 12:00:10|5807.4|5801.4|5807.2|5801.2|5807.4|5801.4|5807.2|5801.2|1
1642507240000|2022-01-18 12:00:40|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|0
1642507280000|2022-01-18 12:01:20|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1642507310000|2022-01-18 12:01:50|||||||||1
1642507320000|2022-01-18 12:02:00|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|5806.7|5800.7|1
1642507330000|2022-01-18 12:02:10|5807.1|5801.1|5806.7|5800.7|5807.1|5801.1|5806.7|5800.7|0
1642507340000|2022-01-18 12:02:20|5806.4|5800.4|5806.2|5800.2|5806.4|5800.4|5806.2|5800.2|0
1642507350000|2022-01-18 12:02:30|5805.7|5799.7|5805.9|5799.9|5805.9|5799.9|5805.7|5799.7|0
1642507360000|2022-01-18 12:02:40|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|0
1642507370000|2022-01-18 12:02:50|5806.1|5800.1|5805.7|5799.7|5806.1|5800.1|5805.7|5799.7|2
1642507430000|2022-01-18 12:03:50|||||||||1
1642507440000|2022-01-18 12:04:00|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|0
1642507450000|2022-01-18 12:04:10|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|5807.6|5801.6|3
1642507470000|2022-01-18 12:04:30|5807.2|5801.2|5808.1|5802.1|5808.1|5802.1|5807.2|5801.2|0
1642507480000|2022-01-18 12:04:40|5807.1|5801.1|5807.6|5801.6|5808.9|5802.9|5807.1|5801.1|5
1642507490000|2022-01-18 12:04:50|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|5807.1|5801.1|0
1642507500000|2022-01-18 12:05:00|5806.6|5800.6|5805.7|5799.7|5806.6|5800.6|5805.7|5799.7|0
1642507510000|2022-01-18 12:05:10|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|5806.2|5800.2|1
1642507520000|2022-01-18 12:05:20|5806.9|5800.9|5808.4|5802.4|5808.4|5802.4|5806.9|5800.9|2
1642507530000|2022-01-18 12:05:30|5808.7|5802.7|5808.4|5802.4|5808.7|5802.7|5808.4|5802.4|2
1642507560000|2022-01-18 12:06:00|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|5808.6|5802.6|0
1642507590000|2022-01-18 12:06:30|5808.9|5802.9|5809.2|5803.2|5809.2|5803.2|5808.9|5802.9|0
1642507610000|2022-01-18 12:06:50|5809.6|5803.6|5808.6|5802.6|5810.2|5804.2|5808.6|5802.6|1
1642507620000|2022-01-18 12:07:00|5808.9|5802.9|5808.6|5802.6|5808.9|5802.9|5808.6|5802.6|0
1642507670000|2022-01-18 12:07:50|5809.1|5803.1|5808.7|5802.7|5809.1|5803.1|5808.7|5802.7|1
1642507680000|2022-01-18 12:08:00|5808.6|5802.6|5808.2|5802.2|5808.6|5802.6|5808.2|5802.2|1
1642507690000|2022-01-18 12:08:10|5808.1|5802.1|5807.6|5801.6|5808.1|5802.1|5807.6|5801.6|0
1642507700000|2022-01-18 12:08:20|5807.2|5801.2|5807.6|5801.6|5807.6|5801.6|5807.1|5801.1|1
1642507750000|2022-01-18 12:09:10|5808.5|5802.5|5810.2|5804.2|5810.2|5804.2|5808.5|5802.5|1
1642507780000|2022-01-18 12:09:40|5809.6|5803.6|5810.2|5804.2|5810.2|5804.2|5809.6|5803.6|0
1642507790000|2022-01-18 12:09:50|5811.1|5805.1|5811.6|5805.6|5811.6|5805.6|5811.1|5805.1|0
1642507830000|2022-01-18 12:10:30|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1642507860000|2022-01-18 12:11:00|5810.4|5804.4|5810.6|5804.6|5810.6|5804.6|5810.2|5804.2|1
1642507870000|2022-01-18 12:11:10|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1642507920000|2022-01-18 12:12:00|5809.9|5803.9|5809.2|5803.2|5809.9|5803.9|5809.2|5803.2|0
1642507970000|2022-01-18 12:12:50|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|1
1642508000000|2022-01-18 12:13:20|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|1
1642508040000|2022-01-18 12:14:00|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|5809.6|5803.6|3
1642508050000|2022-01-18 12:14:10|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|0
1642508090000|2022-01-18 12:14:50|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|0
1642508170000|2022-01-18 12:16:10|5809.6|5803.6|5809.2|5803.2|5809.6|5803.6|5809.2|5803.2|0
1642508180000|2022-01-18 12:16:20|5807.2|5801.2|5806.7|5800.7|5807.2|5801.2|5806.7|5800.7|3
1642508210000|2022-01-18 12:16:50|||||||||1
1642508270000|2022-01-18 12:17:50|||||||||1
1642508330000|2022-01-18 12:18:50|5806.6|5800.6|5806.2|5800.2|5806.6|5800.6|5806.2|5800.2|1
1642508340000|2022-01-18 12:19:00|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|0
1642508350000|2022-01-18 12:19:10|5806.1|5800.1|5806.7|5800.7|5806.7|5800.7|5806.1|5800.1|3
1642508360000|2022-01-18 12:19:20|5805.6|5799.6|5805.4|5799.4|5805.6|5799.6|5805.1|5799.1|23
1642508380000|2022-01-18 12:19:40|||||||||4
1642508400000|2022-01-18 12:20:00|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|0
1642508410000|2022-01-18 12:20:10|5805.4|5799.4|5804.9|5798.9|5805.4|5799.4|5804.9|5798.9|0
1642508440000|2022-01-18 12:20:40|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|5804.4|5798.4|0
1642508460000|2022-01-18 12:21:00|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|1
1642508500000|2022-01-18 12:21:40|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|5804.9|5798.9|0
1642508510000|2022-01-18 12:21:50|5804.6|5798.6|5804.9|5798.9|5804.9|5798.9|5804.4|5798.4|4
1642508520000|2022-01-18 12:22:00|5804.6|5798.6|5804.7|5798.7|5804.7|5798.7|5804.4|5798.4|4
1642508530000|2022-01-18 12:22:10|5804.9|5798.9|5805.9|5799.9|5806.2|5800.2|5804.9|5798.9|1
1642508540000|2022-01-18 12:22:20|5806.1|5800.1|5806.4|5800.4|5806.4|5800.4|5806.1|5800.1|0
1642508550000|2022-01-18 12:22:30|5806.7|5800.7|5808.9|5802.9|5808.9|5802.9|5806.7|5800.7|2
1642508560000|2022-01-18 12:22:40|5808.6|5802.6|5808.9|5802.9|5808.9|5802.9|5808.6|5802.6|0
1642508580000|2022-01-18 12:23:00|5808.6|5802.6|5808.9|5802.9|5808.9|5802.9|5808.6|5802.6|2
1642508590000|2022-01-18 12:23:10|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|0
1642508610000|2022-01-18 12:23:30|5810.1|5804.1|5810.7|5804.7|5810.7|5804.7|5810.1|5804.1|1
1642508620000|2022-01-18 12:23:40|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|0
1642508630000|2022-01-18 12:23:50|5811.2|5805.2|5811.2|5805.2|5811.4|5805.4|5811.2|5805.2|3
1642508640000|2022-01-18 12:24:00|5811.4|5805.4|5811.2|5805.2|5811.4|5805.4|5811.2|5805.2|0
1642508680000|2022-01-18 12:24:40|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|101
1642508690000|2022-01-18 12:24:50|5811.9|5805.9|5814.1|5808.1|5814.1|5808.1|5811.9|5805.9|3
1642508700000|2022-01-18 12:25:00|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5
1642508750000|2022-01-18 12:25:50|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|1
1642508760000|2022-01-18 12:26:00|5811.9|5805.9|5811.6|5805.6|5812.4|5806.4|5811.6|5805.6|0
1642508780000|2022-01-18 12:26:20|5812.1|5806.1|5811.6|5805.6|5812.1|5806.1|5811.6|5805.6|0
1642508790000|2022-01-18 12:26:30|5811.7|5805.7|5810.6|5804.6|5812.1|5806.1|5810.6|5804.6|1
1642508800000|2022-01-18 12:26:40|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1642508820000|2022-01-18 12:27:00|5810.7|5804.7|5811.1|5805.1|5811.1|5805.1|5810.7|5804.7|0
1642508840000|2022-01-18 12:27:20|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|0
1642508850000|2022-01-18 12:27:30|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|0
1642508860000|2022-01-18 12:27:40|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|3
1642508870000|2022-01-18 12:27:50|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|9
1642508880000|2022-01-18 12:28:00|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|0
1642508910000|2022-01-18 12:28:30|5810.9|5804.9|5811.4|5805.4|5811.4|5805.4|5810.9|5804.9|1
1642508930000|2022-01-18 12:28:50|5810.9|5804.9|5810.6|5804.6|5810.9|5804.9|5810.6|5804.6|0
1642508940000|2022-01-18 12:29:00|5810.9|5804.9|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|0
1642508970000|2022-01-18 12:29:30|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|8
1642508990000|2022-01-18 12:29:50|5811.2|5805.2|5811.4|5805.4|5811.7|5805.7|5811.2|5805.2|0
1642509000000|2022-01-18 12:30:00|5811.2|5805.2|5811.4|5805.4|5811.7|5805.7|5811.2|5805.2|0
1642509010000|2022-01-18 12:30:10|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1642509020000|2022-01-18 12:30:20|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|0
1642509030000|2022-01-18 12:30:30|5811.4|5805.4|5811.2|5805.2|5811.4|5805.4|5811.2|5805.2|0
1642509060000|2022-01-18 12:31:00|5811.7|5805.7|5811.7|5805.7|5814.9|5808.9|5811.4|5805.4|36
1642509190000|2022-01-18 12:33:10|5811.1|5805.1|5810.6|5804.6|5811.1|5805.1|5810.6|5804.6|0
1642509230000|2022-01-18 12:33:50|||||||||1
1642509280000|2022-01-18 12:34:40|||||||||5
1642509300000|2022-01-18 12:35:00|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|5811.1|5805.1|0
1642509310000|2022-01-18 12:35:10|5810.7|5804.7|5810.6|5804.6|5810.7|5804.7|5810.6|5804.6|0
1642509350000|2022-01-18 12:35:50|5811.1|5805.1|5810.6|5804.6|5811.1|5805.1|5810.6|5804.6|0
1642509380000|2022-01-18 12:36:20|||||||||1
1642509410000|2022-01-18 12:36:50|||||||||1
1642509420000|2022-01-18 12:37:00|5810.9|5804.9|5810.7|5804.7|5810.9|5804.9|5810.7|5804.7|0
1642509430000|2022-01-18 12:37:10|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|0
1642509470000|2022-01-18 12:37:50|5810.7|5804.7|5810.6|5804.6|5811.1|5805.1|5810.6|5804.6|0
1642509480000|2022-01-18 12:38:00|5810.1|5804.1|5810.6|5804.6|5811.1|5805.1|5810.1|5804.1|2
1642509500000|2022-01-18 12:38:20|5810.9|5804.9|5812.2|5806.2|5812.2|5806.2|5810.9|5804.9|8
1642509510000|2022-01-18 12:38:30|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|17
1642509520000|2022-01-18 12:38:40|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1642509540000|2022-01-18 12:39:00|5815.1|5809.1|5814.9|5808.9|5815.1|5809.1|5814.9|5808.9|1
1642509600000|2022-01-18 12:40:00|5815.1|5809.1|5814.9|5808.9|5815.1|5809.1|5814.9|5808.9|0
1642509610000|2022-01-18 12:40:10|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|0
1642509620000|2022-01-18 12:40:20|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|20
1642509630000|2022-01-18 12:40:30|5815.4|5809.4|5816.1|5810.1|5816.9|5810.9|5815.4|5809.4|1
1642509640000|2022-01-18 12:40:40|5816.7|5810.7|5815.4|5809.4|5817.1|5811.1|5815.4|5809.4|2
1642509710000|2022-01-18 12:41:50|||||||||1
1642509720000|2022-01-18 12:42:00|||||||||1
1642509760000|2022-01-18 12:42:40|||||||||1
1642509780000|2022-01-18 12:43:00|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|5815.1|5809.1|30
1642509790000|2022-01-18 12:43:10|5815.4|5809.4|5815.1|5809.1|5816.3|5810.3|5815.1|5809.1|22
1642509800000|2022-01-18 12:43:20|5815.4|5809.4|5815.1|5809.1|5815.4|5809.4|5815.1|5809.1|16
1642509810000|2022-01-18 12:43:30|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|0
1642509840000|2022-01-18 12:44:00|5815.4|5809.4|5820.7|5814.7|5820.7|5814.7|5815.4|5809.4|47
1642509850000|2022-01-18 12:44:10|5821.5|5815.5|5823.2|5817.2|5823.2|5817.2|5821.5|5815.5|5
1642509900000|2022-01-18 12:45:00|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|0
1642509910000|2022-01-18 12:45:10|5822.1|5816.1|5821.7|5815.7|5822.1|5816.1|5821.7|5815.7|1
1642509930000|2022-01-18 12:45:30|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|4
1642509940000|2022-01-18 12:45:40|5823|5817|5823|5817|5823|5817|5823|5817|3
1642509960000|2022-01-18 12:46:00|||||||||5
1642509980000|2022-01-18 12:46:20|5822.5|5816.5|5822.2|5816.2|5822.5|5816.5|5822.2|5816.2|4
1642510010000|2022-01-18 12:46:50|||||||||1
1642510030000|2022-01-18 12:47:10|||||||||2
1642510070000|2022-01-18 12:47:50|5822|5816|5820.5|5814.5|5822|5816|5820.5|5814.5|15
1642510080000|2022-01-18 12:48:00|5820.9|5814.9|5821.5|5815.5|5821.5|5815.5|5820.7|5814.7|23
1642510090000|2022-01-18 12:48:10|5821|5815|5820.7|5814.7|5821|5815|5820.7|5814.7|16
1642510110000|2022-01-18 12:48:30|||||||||5
1642510130000|2022-01-18 12:48:50|||||||||1
1642510140000|2022-01-18 12:49:00|5821.3|5815.3|5822|5816|5822.5|5816.5|5821.2|5815.2|10
1642510150000|2022-01-18 12:49:10|||||||||10
1642510160000|2022-01-18 12:49:20|5822.3|5816.3|5822.5|5816.5|5822.5|5816.5|5822.3|5816.3|0
1642510200000|2022-01-18 12:50:00|||||||||2
1642510210000|2022-01-18 12:50:10|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|5822.7|5816.7|29
1642510220000|2022-01-18 12:50:20|||||||||1
1642510230000|2022-01-18 12:50:30|5822.5|5816.5|5821.2|5815.2|5822.5|5816.5|5821.2|5815.2|4
1642510280000|2022-01-18 12:51:20|5820.7|5814.7|5821.5|5815.5|5821.9|5815.9|5820.7|5814.7|1
1642510290000|2022-01-18 12:51:30|5821.2|5815.2|5821.5|5815.5|5821.5|5815.5|5821.2|5815.2|0
1642510300000|2022-01-18 12:51:40|5821.2|5815.2|5821.5|5815.5|5821.5|5815.5|5821.2|5815.2|0
1642510310000|2022-01-18 12:51:50|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|0
1642510320000|2022-01-18 12:52:00|5820.7|5814.7|5821.5|5815.5|5821.5|5815.5|5820.7|5814.7|3
1642510330000|2022-01-18 12:52:10|5821.8|5815.8|5821.5|5815.5|5821.8|5815.8|5821.5|5815.5|0
1642510350000|2022-01-18 12:52:30|5821.2|5815.2|5822.9|5816.9|5822.9|5816.9|5821.2|5815.2|2
1642510360000|2022-01-18 12:52:40|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|3
1642510370000|2022-01-18 12:52:50|5822|5816|5822.2|5816.2|5822.2|5816.2|5822|5816|0
1642510400000|2022-01-18 12:53:20|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|0
1642510430000|2022-01-18 12:53:50|5821.9|5815.9|5821|5815|5821.9|5815.9|5821|5815|0
1642510510000|2022-01-18 12:55:10|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|5821.2|5815.2|0
1642510600000|2022-01-18 12:56:40|||||||||1
1642510660000|2022-01-18 12:57:40|||||||||1
1642510670000|2022-01-18 12:57:50|5820.7|5814.7|5821.2|5815.2|5821.2|5815.2|5820.7|5814.7|4
1642510680000|2022-01-18 12:58:00|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|2
1642510690000|2022-01-18 12:58:10|5821.5|5815.5|5821.2|5815.2|5821.5|5815.5|5821.2|5815.2|17
1642510720000|2022-01-18 12:58:40|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|1
1642510730000|2022-01-18 12:58:50|5821.5|5815.5|5821.2|5815.2|5821.6|5815.6|5821.2|5815.2|2
1642510800000|2022-01-18 13:00:00|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|15
1642510810000|2022-01-18 13:00:10|5822|5816|5825.1|5819.1|5827|5821|5822|5816|19
1642510820000|2022-01-18 13:00:20|5824.5|5818.5|5824.5|5818.5|5825.2|5819.2|5824|5818|3
1642510830000|2022-01-18 13:00:30|5825.2|5819.2|5824.2|5818.2|5825.2|5819.2|5824.2|5818.2|1
1642510840000|2022-01-18 13:00:40|5824.5|5818.5|5823.7|5817.7|5824.5|5818.5|5823.7|5817.7|0
1642510850000|2022-01-18 13:00:50|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5
1642510860000|2022-01-18 13:01:00|5824.8|5818.8|5822|5816|5825.7|5819.7|5822|5816|16
1642510870000|2022-01-18 13:01:10|5821.5|5815.5|5821.1|5815.1|5821.6|5815.6|5821|5815|102
1642510880000|2022-01-18 13:01:20|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1642510890000|2022-01-18 13:01:30|5820.7|5814.7|5820.6|5814.6|5821.3|5815.3|5820.3|5814.3|32
1642510900000|2022-01-18 13:01:40|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1642510910000|2022-01-18 13:01:50|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|3
1642510920000|2022-01-18 13:02:00|5821.6|5815.6|5823.6|5817.6|5823.6|5817.6|5821.6|5815.6|4
1642510930000|2022-01-18 13:02:10|5824|5818|5824.1|5818.1|5824.8|5818.8|5824|5818|1
1642510960000|2022-01-18 13:02:40|5823.8|5817.8|5824.3|5818.3|5824.3|5818.3|5823.8|5817.8|0
1642510970000|2022-01-18 13:02:50|5824.8|5818.8|5823.8|5817.8|5824.8|5818.8|5823.8|5817.8|0
1642510980000|2022-01-18 13:03:00|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1642511000000|2022-01-18 13:03:20|5823.8|5817.8|5824.1|5818.1|5824.1|5818.1|5823.8|5817.8|0
1642511010000|2022-01-18 13:03:30|5823.8|5817.8|5824.6|5818.6|5824.6|5818.6|5823.8|5817.8|2
1642511020000|2022-01-18 13:03:40|5824.3|5818.3|5824.3|5818.3|5824.6|5818.6|5824.3|5818.3|0
1642511030000|2022-01-18 13:03:50|5823.3|5817.3|5822.6|5816.6|5823.3|5817.3|5821.8|5815.8|4
1642511040000|2022-01-18 13:04:00|5823.6|5817.6|5826.1|5820.1|5826.1|5820.1|5823.6|5817.6|16
1642511050000|2022-01-18 13:04:10|5825.8|5819.8|5825.8|5819.8|5827.1|5821.1|5825.8|5819.8|7
1642511060000|2022-01-18 13:04:20|5826.3|5820.3|5825.8|5819.8|5826.3|5820.3|5825.8|5819.8|28
1642511070000|2022-01-18 13:04:30|5826|5820|5826|5820|5826.5|5820.5|5825.8|5819.8|3
1642511080000|2022-01-18 13:04:40|5825.8|5819.8|5826.1|5820.1|5827|5821|5825.8|5819.8|10
1642511090000|2022-01-18 13:04:50|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|7
1642511100000|2022-01-18 13:05:00|5826|5820|5826|5820|5826|5820|5826|5820|20
1642511110000|2022-01-18 13:05:10|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1642511140000|2022-01-18 13:05:40|5827|5821|5827.3|5821.3|5827.3|5821.3|5827|5821|8
1642511150000|2022-01-18 13:05:50|5827|5821|5828.3|5822.3|5828.3|5822.3|5827|5821|2
1642511160000|2022-01-18 13:06:00|5827.8|5821.8|5826.5|5820.5|5827.8|5821.8|5826.5|5820.5|7
1642511170000|2022-01-18 13:06:10|5826.8|5820.8|5827.8|5821.8|5827.8|5821.8|5826.8|5820.8|5
1642511180000|2022-01-18 13:06:20|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1642511190000|2022-01-18 13:06:30|5828|5822|5828|5822|5828|5822|5828|5822|2
1642511200000|2022-01-18 13:06:40|5828.3|5822.3|5828.3|5822.3|5828.8|5822.8|5828.3|5822.3|4
1642511210000|2022-01-18 13:06:50|5828|5822|5828.3|5822.3|5828.8|5822.8|5828|5822|1
1642511220000|2022-01-18 13:07:00|5828.5|5822.5|5830.8|5824.8|5830.8|5824.8|5828.5|5822.5|9
1642511230000|2022-01-18 13:07:10|5831|5825|5831|5825|5831|5825|5831|5825|25
1642511240000|2022-01-18 13:07:20|5830|5824|5829.5|5823.5|5830|5824|5829.5|5823.5|21
1642511250000|2022-01-18 13:07:30|5830|5824|5830.5|5824.5|5831|5825|5830|5824|2
1642511260000|2022-01-18 13:07:40|5829.8|5823.8|5828|5822|5829.8|5823.8|5828|5822|2
1642511270000|2022-01-18 13:07:50|5828.6|5822.6|5829|5823|5829|5823|5828.6|5822.6|0
1642511280000|2022-01-18 13:08:00|5827.5|5821.5|5827|5821|5827.5|5821.5|5827|5821|5
1642511290000|2022-01-18 13:08:10|5826.5|5820.5|5827|5821|5827|5821|5826.5|5820.5|11
1642511300000|2022-01-18 13:08:20|5826.5|5820.5|5826.8|5820.8|5827.3|5821.3|5826.5|5820.5|67
1642511310000|2022-01-18 13:08:30|5826.3|5820.3|5826.6|5820.6|5826.6|5820.6|5826.3|5820.3|92
1642511320000|2022-01-18 13:08:40|5826.3|5820.3|5826.8|5820.8|5826.8|5820.8|5826.3|5820.3|65
1642511330000|2022-01-18 13:08:50|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|76
1642511340000|2022-01-18 13:09:00|5825.7|5819.7|5819|5813|5825.7|5819.7|5819|5813|59
1642511350000|2022-01-18 13:09:10|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|2
1642511370000|2022-01-18 13:09:30|5816.6|5810.6|5816.8|5810.8|5817.3|5811.3|5816.6|5810.6|10
1642511380000|2022-01-18 13:09:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|0
1642511390000|2022-01-18 13:09:50|5817.6|5811.6|5817.8|5811.8|5817.8|5811.8|5817.6|5811.6|0
1642511450000|2022-01-18 13:10:50|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1642511460000|2022-01-18 13:11:00|5818|5812|5817.8|5811.8|5818|5812|5817.8|5811.8|0
1642511470000|2022-01-18 13:11:10|5818.3|5812.3|5818.8|5812.8|5818.8|5812.8|5818.3|5812.3|2
1642511480000|2022-01-18 13:11:20|5819.1|5813.1|5819.8|5813.8|5819.8|5813.8|5819.1|5813.1|1
1642511490000|2022-01-18 13:11:30|5819.3|5813.3|5819.8|5813.8|5819.8|5813.8|5819.3|5813.3|1
1642511500000|2022-01-18 13:11:40|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1642511510000|2022-01-18 13:11:50|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|2
1642511520000|2022-01-18 13:12:00|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|0
1642511530000|2022-01-18 13:12:10|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|10
1642511540000|2022-01-18 13:12:20|5819.8|5813.8|5819.8|5813.8|5819.8|5813.8|5819.3|5813.3|3
1642511550000|2022-01-18 13:12:30|5819.6|5813.6|5818.8|5812.8|5819.6|5813.6|5818.8|5812.8|3
1642511620000|2022-01-18 13:13:40|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5817.5|5811.5|6
1642511630000|2022-01-18 13:13:50|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1642511640000|2022-01-18 13:14:00|5818|5812|5817.8|5811.8|5818|5812|5817.8|5811.8|0
1642511690000|2022-01-18 13:14:50|5818.3|5812.3|5818.8|5812.8|5818.8|5812.8|5818.3|5812.3|4
1642511700000|2022-01-18 13:15:00|5819.1|5813.1|5819.8|5813.8|5819.8|5813.8|5819.1|5813.1|0
1642511740000|2022-01-18 13:15:40|5820.1|5814.1|5819.8|5813.8|5820.1|5814.1|5819.3|5813.3|1
1642511750000|2022-01-18 13:15:50|5819.5|5813.5|5815.8|5809.8|5819.5|5813.5|5815.8|5809.8|6
1642511760000|2022-01-18 13:16:00|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1642511770000|2022-01-18 13:16:10|5818.5|5812.5|5818.5|5812.5|5819|5813|5818.5|5812.5|69
1642511780000|2022-01-18 13:16:20|5819.2|5813.2|5817.7|5811.7|5819.5|5813.5|5817.7|5811.7|7
1642511820000|2022-01-18 13:17:00|5817.2|5811.2|5816.7|5810.7|5817.2|5811.2|5816.7|5810.7|26
1642511830000|2022-01-18 13:17:10|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|0
1642511840000|2022-01-18 13:17:20|5817.2|5811.2|5816.2|5810.2|5817.2|5811.2|5816.2|5810.2|26
1642511850000|2022-01-18 13:17:30|5816.5|5810.5|5816.7|5810.7|5816.7|5810.7|5816.5|5810.5|4
1642511860000|2022-01-18 13:17:40|5816.2|5810.2|5817.7|5811.7|5817.7|5811.7|5816.2|5810.2|9
1642511870000|2022-01-18 13:17:50|5817.5|5811.5|5818.5|5812.5|5818.5|5812.5|5817.5|5811.5|1
1642511880000|2022-01-18 13:18:00|5818|5812|5817.7|5811.7|5818.7|5812.7|5817.7|5811.7|2
1642511890000|2022-01-18 13:18:10|5818.2|5812.2|5819.7|5813.7|5819.7|5813.7|5818.2|5812.2|3
1642511900000|2022-01-18 13:18:20|5818.7|5812.7|5816.4|5810.4|5818.7|5812.7|5816.4|5810.4|5
1642511910000|2022-01-18 13:18:30|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5815.7|5809.7|1
1642511930000|2022-01-18 13:18:50|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5815.9|5809.9|1
1642511940000|2022-01-18 13:19:00|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|31
1642511950000|2022-01-18 13:19:10|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1642511980000|2022-01-18 13:19:40|||||||||1
1642511990000|2022-01-18 13:19:50|5816|5810|5816.2|5810.2|5816.7|5810.7|5816|5810|3
1642512000000|2022-01-18 13:20:00|5815.7|5809.7|5816|5810|5816.5|5810.5|5815.7|5809.7|2
1642512010000|2022-01-18 13:20:10|5813.5|5807.5|5811.7|5805.7|5813.5|5807.5|5811.7|5805.7|15
1642512020000|2022-01-18 13:20:20|5812.2|5806.2|5811.9|5805.9|5812.2|5806.2|5811.7|5805.7|2
1642512030000|2022-01-18 13:20:30|5811.7|5805.7|5811.2|5805.2|5812.5|5806.5|5811.2|5805.2|1
1642512040000|2022-01-18 13:20:40|5811.5|5805.5|5812.5|5806.5|5813|5807|5811.5|5805.5|3
1642512050000|2022-01-18 13:20:50|5813|5807|5813|5807|5813|5807|5812.7|5806.7|0
1642512060000|2022-01-18 13:21:00|5812.7|5806.7|5809.7|5803.7|5812.7|5806.7|5809.7|5803.7|10
1642512080000|2022-01-18 13:21:20|||||||||15
1642512090000|2022-01-18 13:21:30|5812|5806|5812.5|5806.5|5813|5807|5812|5806|33
1642512100000|2022-01-18 13:21:40|5812.7|5806.7|5814.7|5808.7|5814.7|5808.7|5812.7|5806.7|5
1642512110000|2022-01-18 13:21:50|5815|5809|5815.9|5809.9|5815.9|5809.9|5815|5809|11
1642512120000|2022-01-18 13:22:00|5815.4|5809.4|5815.4|5809.4|5816.2|5810.2|5815.4|5809.4|1
1642512130000|2022-01-18 13:22:10|5815.2|5809.2|5816.7|5810.7|5816.7|5810.7|5815.2|5809.2|4
1642512140000|2022-01-18 13:22:20|||||||||1
1642512150000|2022-01-18 13:22:30|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|3
1642512180000|2022-01-18 13:23:00|||||||||1
1642512210000|2022-01-18 13:23:30|5815.6|5809.6|5815.2|5809.2|5815.6|5809.6|5815.2|5809.2|0
1642512220000|2022-01-18 13:23:40|5815.5|5809.5|5815.7|5809.7|5815.7|5809.7|5815.2|5809.2|9
1642512240000|2022-01-18 13:24:00|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|5815.2|5809.2|0
1642512250000|2022-01-18 13:24:10|5814.2|5808.2|5815.2|5809.2|5815.2|5809.2|5814.2|5808.2|5
1642512260000|2022-01-18 13:24:20|5815|5809|5814.7|5808.7|5815|5809|5814.7|5808.7|0
1642512300000|2022-01-18 13:25:00|5815.2|5809.2|5816.2|5810.2|5816.2|5810.2|5814.9|5808.9|4
1642512310000|2022-01-18 13:25:10|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|4
1642512320000|2022-01-18 13:25:20|5820|5814|5820|5814|5820|5814|5820|5814|2
1642512330000|2022-01-18 13:25:30|5821.7|5815.7|5821.2|5815.2|5821.7|5815.7|5821.2|5815.2|1
1642512340000|2022-01-18 13:25:40|5820.9|5814.9|5819.7|5813.7|5820.9|5814.9|5819.7|5813.7|2
1642512350000|2022-01-18 13:25:50|5820.3|5814.3|5820.9|5814.9|5821.2|5815.2|5820.3|5814.3|0
1642512360000|2022-01-18 13:26:00|5820.7|5814.7|5821.7|5815.7|5821.7|5815.7|5820.7|5814.7|6
1642512370000|2022-01-18 13:26:10|5821.2|5815.2|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|0
1642512380000|2022-01-18 13:26:20|5822.2|5816.2|5821.7|5815.7|5822.2|5816.2|5821.7|5815.7|0
1642512410000|2022-01-18 13:26:50|5822.3|5816.3|5821.7|5815.7|5822.3|5816.3|5821.7|5815.7|1
1642512420000|2022-01-18 13:27:00|5822|5816|5821.2|5815.2|5822.5|5816.5|5821.2|5815.2|1
1642512440000|2022-01-18 13:27:20|5821.9|5815.9|5822.2|5816.2|5822.2|5816.2|5821.9|5815.9|1
1642512450000|2022-01-18 13:27:30|5822.7|5816.7|5822.2|5816.2|5822.7|5816.7|5822.2|5816.2|5
1642512460000|2022-01-18 13:27:40|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|11
1642512470000|2022-01-18 13:27:50|5821.4|5815.4|5821.6|5815.6|5821.6|5815.6|5821.4|5815.4|0
1642512480000|2022-01-18 13:28:00|5821.1|5815.1|5822.1|5816.1|5822.1|5816.1|5821.1|5815.1|13
1642512490000|2022-01-18 13:28:10|5821.6|5815.6|5821.1|5815.1|5822.1|5816.1|5821.1|5815.1|1
1642512500000|2022-01-18 13:28:20|5821.4|5815.4|5821.6|5815.6|5821.6|5815.6|5821.4|5815.4|0
1642512510000|2022-01-18 13:28:30|5822.1|5816.1|5822.6|5816.6|5822.9|5816.9|5822.1|5816.1|2
1642512530000|2022-01-18 13:28:50|5822.9|5816.9|5822.1|5816.1|5822.9|5816.9|5821.6|5815.6|2
1642512540000|2022-01-18 13:29:00|5822.6|5816.6|5823.1|5817.1|5823.1|5817.1|5822.6|5816.6|2
1642512550000|2022-01-18 13:29:10|5822.6|5816.6|5822.7|5816.7|5822.7|5816.7|5822.6|5816.6|3
1642512560000|2022-01-18 13:29:20|5822.6|5816.6|5822.7|5816.7|5822.7|5816.7|5822.6|5816.6|0
1642512570000|2022-01-18 13:29:30|5822.6|5816.6|5822.6|5816.6|5823.1|5817.1|5822.6|5816.6|1
1642512590000|2022-01-18 13:29:50|5822.9|5816.9|5823.1|5817.1|5823.1|5817.1|5822.9|5816.9|0
1642512600000|2022-01-18 13:30:00|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|5822.1|5816.1|1
1642512610000|2022-01-18 13:30:10|5821.1|5815.1|5820.6|5814.6|5821.1|5815.1|5820.6|5814.6|1
1642512620000|2022-01-18 13:30:20|||||||||2
1642512630000|2022-01-18 13:30:30|5820.9|5814.9|5822.9|5816.9|5823.4|5817.4|5820.9|5814.9|20
1642512640000|2022-01-18 13:30:40|5823.4|5817.4|5823.9|5817.9|5823.9|5817.9|5823.4|5817.4|9
1642512650000|2022-01-18 13:30:50|5823.4|5817.4|5823.9|5817.9|5823.9|5817.9|5823.4|5817.4|3
1642512660000|2022-01-18 13:31:00|5823.7|5817.7|5823.9|5817.9|5823.9|5817.9|5823.4|5817.4|1
1642512670000|2022-01-18 13:31:10|5824.1|5818.1|5823.4|5817.4|5824.1|5818.1|5823.4|5817.4|1
1642512680000|2022-01-18 13:31:20|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|0
1642512690000|2022-01-18 13:31:30|5823.6|5817.6|5825.1|5819.1|5825.1|5819.1|5823.6|5817.6|12
1642512700000|2022-01-18 13:31:40|5825.4|5819.4|5825.7|5819.7|5826.1|5820.1|5825.4|5819.4|0
1642512710000|2022-01-18 13:31:50|5825.9|5819.9|5826.6|5820.6|5826.6|5820.6|5825.6|5819.6|48
1642512720000|2022-01-18 13:32:00|5826.9|5820.9|5827.6|5821.6|5827.6|5821.6|5826.6|5820.6|7
1642512730000|2022-01-18 13:32:10|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|8
1642512740000|2022-01-18 13:32:20|5826.1|5820.1|5826.1|5820.1|5826.1|5820.1|5825.1|5819.1|22
1642512750000|2022-01-18 13:32:30|||||||||3
1642512770000|2022-01-18 13:32:50|5826.4|5820.4|5825.9|5819.9|5826.4|5820.4|5825.7|5819.7|1
1642512780000|2022-01-18 13:33:00|5826.2|5820.2|5826.4|5820.4|5826.4|5820.4|5826.2|5820.2|0
1642512790000|2022-01-18 13:33:10|5828.6|5822.6|5831.2|5825.2|5831.2|5825.2|5828.6|5822.6|15
1642512800000|2022-01-18 13:33:20|||||||||2
1642512810000|2022-01-18 13:33:30|5830.4|5824.4|5830.6|5824.6|5830.6|5824.6|5829.9|5823.9|6
1642512820000|2022-01-18 13:33:40|5838.3|5832.3|5840.2|5834.2|5840.2|5834.2|5838.3|5832.3|5
1642512830000|2022-01-18 13:33:50|5841.6|5835.6|5841.7|5835.7|5842.7|5836.7|5841.6|5835.6|4
1642512850000|2022-01-18 13:34:10|5842.2|5836.2|5835.2|5829.2|5842.2|5836.2|5835.2|5829.2|4
1642512860000|2022-01-18 13:34:20|5835.1|5829.1|5834.9|5828.9|5835.1|5829.1|5834.6|5828.6|0
1642512870000|2022-01-18 13:34:30|5832.9|5826.9|5831.9|5825.9|5832.9|5826.9|5831.9|5825.9|22
1642512900000|2022-01-18 13:35:00|5831.2|5825.2|5831.7|5825.7|5831.7|5825.7|5831.2|5825.2|2
1642512910000|2022-01-18 13:35:10|5831.2|5825.2|5833.4|5827.4|5833.4|5827.4|5830.9|5824.9|16
1642512920000|2022-01-18 13:35:20|||||||||2
1642512930000|2022-01-18 13:35:30|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|3
1642512950000|2022-01-18 13:35:50|5833.4|5827.4|5834.4|5828.4|5834.9|5828.9|5833.4|5827.4|23
1642512960000|2022-01-18 13:36:00|5835.1|5829.1|5837.4|5831.4|5837.4|5831.4|5835.1|5829.1|3
1642512970000|2022-01-18 13:36:10|5837.1|5831.1|5836.9|5830.9|5837.9|5831.9|5836.9|5830.9|1
1642512980000|2022-01-18 13:36:20|5836.6|5830.6|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|0
1642512990000|2022-01-18 13:36:30|5836.6|5830.6|5836.9|5830.9|5837.4|5831.4|5836.6|5830.6|5
1642513000000|2022-01-18 13:36:40|5836.6|5830.6|5837.9|5831.9|5837.9|5831.9|5836.4|5830.4|3
1642513010000|2022-01-18 13:36:50|5837.6|5831.6|5837.7|5831.7|5837.7|5831.7|5837.6|5831.6|0
1642513020000|2022-01-18 13:37:00|5837.9|5831.9|5838.4|5832.4|5838.4|5832.4|5837.9|5831.9|0
1642513030000|2022-01-18 13:37:10|5838.2|5832.2|5835.9|5829.9|5838.2|5832.2|5835.9|5829.9|4
1642513040000|2022-01-18 13:37:20|5835.4|5829.4|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|2
1642513060000|2022-01-18 13:37:40|5834.6|5828.6|5833.6|5827.6|5834.6|5828.6|5833.6|5827.6|5
1642513070000|2022-01-18 13:37:50|5834.1|5828.1|5833.9|5827.9|5834.1|5828.1|5833.6|5827.6|0
1642513080000|2022-01-18 13:38:00|5834.2|5828.2|5837.4|5831.4|5837.4|5831.4|5834.2|5828.2|6
1642513090000|2022-01-18 13:38:10|5838.1|5832.1|5837.6|5831.6|5838.1|5832.1|5837.4|5831.4|0
1642513100000|2022-01-18 13:38:20|5837.4|5831.4|5836.9|5830.9|5837.4|5831.4|5836.9|5830.9|1
1642513110000|2022-01-18 13:38:30|5837.4|5831.4|5837.9|5831.9|5837.9|5831.9|5836.6|5830.6|2
1642513120000|2022-01-18 13:38:40|5837.4|5831.4|5836.9|5830.9|5837.4|5831.4|5836.9|5830.9|1
1642513140000|2022-01-18 13:39:00|5837.2|5831.2|5837.9|5831.9|5838.2|5832.2|5837.2|5831.2|1
1642513150000|2022-01-18 13:39:10|5837.7|5831.7|5837.4|5831.4|5837.7|5831.7|5837.4|5831.4|1
1642513160000|2022-01-18 13:39:20|5838.6|5832.6|5839.4|5833.4|5839.4|5833.4|5838.4|5832.4|10
1642513170000|2022-01-18 13:39:30|5839.7|5833.7|5839.9|5833.9|5839.9|5833.9|5839.7|5833.7|0
1642513180000|2022-01-18 13:39:40|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|0
1642513200000|2022-01-18 13:40:00|5840.2|5834.2|5842.9|5836.9|5843.4|5837.4|5840.2|5834.2|43
1642513210000|2022-01-18 13:40:10|5842.1|5836.1|5838.9|5832.9|5842.1|5836.1|5838.9|5832.9|4
1642513220000|2022-01-18 13:40:20|5838.7|5832.7|5837.9|5831.9|5838.7|5832.7|5837.4|5831.4|1
1642513230000|2022-01-18 13:40:30|5838.2|5832.2|5838.2|5832.2|5838.4|5832.4|5837.9|5831.9|2
1642513240000|2022-01-18 13:40:40|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1642513250000|2022-01-18 13:40:50|5837.7|5831.7|5836.4|5830.4|5837.7|5831.7|5836.4|5830.4|2
1642513260000|2022-01-18 13:41:00|5835.4|5829.4|5834.9|5828.9|5835.4|5829.4|5834.9|5828.9|1
1642513270000|2022-01-18 13:41:10|5834.7|5828.7|5833.9|5827.9|5834.7|5828.7|5833.9|5827.9|6
1642513280000|2022-01-18 13:41:20|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|5833.6|5827.6|0
1642513290000|2022-01-18 13:41:30|5835.4|5829.4|5835.9|5829.9|5835.9|5829.9|5835.4|5829.4|6
1642513300000|2022-01-18 13:41:40|5836.4|5830.4|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|2
1642513310000|2022-01-18 13:41:50|5837.2|5831.2|5838.7|5832.7|5838.7|5832.7|5837.2|5831.2|11
1642513320000|2022-01-18 13:42:00|5839.1|5833.1|5839.2|5833.2|5839.2|5833.2|5839.1|5833.1|0
1642513330000|2022-01-18 13:42:10|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|2
1642513340000|2022-01-18 13:42:20|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|0
1642513360000|2022-01-18 13:42:40|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|0
1642513370000|2022-01-18 13:42:50|5838.7|5832.7|5839.2|5833.2|5839.2|5833.2|5838.7|5832.7|11
1642513380000|2022-01-18 13:43:00|5840.1|5834.1|5843.4|5837.4|5843.9|5837.9|5840.1|5834.1|53
1642513390000|2022-01-18 13:43:10|5842.9|5836.9|5842.4|5836.4|5842.9|5836.9|5842.2|5836.2|10
1642513400000|2022-01-18 13:43:20|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|1
1642513420000|2022-01-18 13:43:40|5841.9|5835.9|5841.2|5835.2|5841.9|5835.9|5841.2|5835.2|0
1642513430000|2022-01-18 13:43:50|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|3
1642513440000|2022-01-18 13:44:00|5837.9|5831.9|5837.9|5831.9|5838.4|5832.4|5837.9|5831.9|5
1642513450000|2022-01-18 13:44:10|5838.4|5832.4|5836.7|5830.7|5838.4|5832.4|5836.7|5830.7|1
1642513460000|2022-01-18 13:44:20|5836.9|5830.9|5836.4|5830.4|5836.9|5830.9|5835.4|5829.4|0
1642513470000|2022-01-18 13:44:30|5834.4|5828.4|5834.6|5828.6|5834.6|5828.6|5834.4|5828.4|2
1642513480000|2022-01-18 13:44:40|5834.4|5828.4|5833.4|5827.4|5834.7|5828.7|5833.4|5827.4|1
1642513490000|2022-01-18 13:44:50|5833.2|5827.2|5832.9|5826.9|5833.2|5827.2|5832.6|5826.6|27
1642516260000|2022-01-18 14:31:00|5815.6|5809.6|5829.3|5823.3|5829.8|5823.8|5815.6|5809.6|40
1642516270000|2022-01-18 14:31:10|5829.9|5823.9|5827.3|5821.3|5829.9|5823.9|5822.3|5816.3|29
1642516280000|2022-01-18 14:31:20|5826.7|5820.7|5823.4|5817.4|5827.3|5821.3|5822.3|5816.3|74
1642516290000|2022-01-18 14:31:30|5823.7|5817.7|5824.9|5818.9|5826.2|5820.2|5823.1|5817.1|10
1642516300000|2022-01-18 14:31:40|5824.4|5818.4|5829.9|5823.9|5831.9|5825.9|5823.9|5817.9|30
1642516310000|2022-01-18 14:31:50|5833.6|5827.6|5816.9|5810.9|5833.6|5827.6|5816.9|5810.9|66
1642516320000|2022-01-18 14:32:00|5816.3|5810.3|5826.9|5820.9|5827.4|5821.4|5815.9|5809.9|31
1642516330000|2022-01-18 14:32:10|5827.1|5821.1|5828.9|5822.9|5829.7|5823.7|5825.9|5819.9|33
1642516340000|2022-01-18 14:32:20|5831.9|5825.9|5826.9|5820.9|5836.6|5830.6|5826.9|5820.9|40
1642516350000|2022-01-18 14:32:30|5827.4|5821.4|5828.4|5822.4|5829.4|5823.4|5824.4|5818.4|30
1642516360000|2022-01-18 14:32:40|5828.7|5822.7|5823.9|5817.9|5829.7|5823.7|5822.9|5816.9|26
1642516370000|2022-01-18 14:32:50|5824.2|5818.2|5835.4|5829.4|5838.4|5832.4|5824.2|5818.2|70
1642516380000|2022-01-18 14:33:00|5836.4|5830.4|5836.9|5830.9|5838.9|5832.9|5832.9|5826.9|78
1642516390000|2022-01-18 14:33:10|5837.2|5831.2|5841.6|5835.6|5841.6|5835.6|5833.9|5827.9|46
1642516400000|2022-01-18 14:33:20|5842.1|5836.1|5832.9|5826.9|5842.1|5836.1|5832.6|5826.6|30
1642516410000|2022-01-18 14:33:30|5833.1|5827.1|5827.6|5821.6|5834.6|5828.6|5827.6|5821.6|22
1642516420000|2022-01-18 14:33:40|5828.6|5822.6|5819.1|5813.1|5828.6|5822.6|5819.1|5813.1|36
1642516430000|2022-01-18 14:33:50|5820.6|5814.6|5819.1|5813.1|5824.1|5818.1|5819.1|5813.1|34
1642516440000|2022-01-18 14:34:00|5819.7|5813.7|5824.6|5818.6|5826.4|5820.4|5819.7|5813.7|40
1642516450000|2022-01-18 14:34:10|5824.9|5818.9|5823.6|5817.6|5826.4|5820.4|5823.6|5817.6|19
1642516460000|2022-01-18 14:34:20|5824.1|5818.1|5824.1|5818.1|5826.4|5820.4|5823.6|5817.6|23
1642516470000|2022-01-18 14:34:30|5823.6|5817.6|5821.4|5815.4|5823.6|5817.6|5820.1|5814.1|23
1642516480000|2022-01-18 14:34:40|5821.9|5815.9|5821.4|5815.4|5823.2|5817.2|5820.1|5814.1|19
1642516490000|2022-01-18 14:34:50|5820.1|5814.1|5819.2|5813.2|5820.1|5814.1|5815.7|5809.7|26
1642516500000|2022-01-18 14:35:00|5817.9|5811.9|5814.9|5808.9|5817.9|5811.9|5814.4|5808.4|28
1642516510000|2022-01-18 14:35:10|5814.6|5808.6|5815.9|5809.9|5817.4|5811.4|5814.6|5808.6|21
1642516520000|2022-01-18 14:35:20|5816.9|5810.9|5811.5|5805.5|5816.9|5810.9|5811.5|5805.5|65
1642516530000|2022-01-18 14:35:30|5812.8|5806.8|5812.3|5806.3|5812.8|5806.8|5811.5|5805.5|6
1642516540000|2022-01-18 14:35:40|5812.6|5806.6|5815.6|5809.6|5815.6|5809.6|5812.6|5806.6|2
1642516550000|2022-01-18 14:35:50|5815.1|5809.1|5812.6|5806.6|5815.1|5809.1|5812.1|5806.1|17
1642516560000|2022-01-18 14:36:00|5812.9|5806.9|5816.9|5810.9|5816.9|5810.9|5812.9|5806.9|10
1642516570000|2022-01-18 14:36:10|5813.4|5807.4|5814.9|5808.9|5814.9|5808.9|5813.4|5807.4|7
1642516580000|2022-01-18 14:36:20|5814.6|5808.6|5814.9|5808.9|5815.1|5809.1|5814.6|5808.6|3
1642516590000|2022-01-18 14:36:30|5815.4|5809.4|5807.9|5801.9|5815.4|5809.4|5807.1|5801.1|47
1642516600000|2022-01-18 14:36:40|5808.2|5802.2|5809.6|5803.6|5810.1|5804.1|5807.9|5801.9|13
1642516610000|2022-01-18 14:36:50|5810.2|5804.2|5812.4|5806.4|5812.4|5806.4|5810.1|5804.1|6
1642516620000|2022-01-18 14:37:00|5811.9|5805.9|5815.9|5809.9|5821|5815|5810.1|5804.1|41
1642516630000|2022-01-18 14:37:10|5816.1|5810.1|5814.5|5808.5|5817.1|5811.1|5814.3|5808.3|215
1642516640000|2022-01-18 14:37:20|5814.2|5808.2|5811.5|5805.5|5814.7|5808.7|5811.5|5805.5|22
1642516650000|2022-01-18 14:37:30|5811.3|5805.3|5815.7|5809.7|5816.2|5810.2|5811.3|5805.3|63
1642516660000|2022-01-18 14:37:40|5815.3|5809.3|5816.8|5810.8|5817.3|5811.3|5814.7|5808.7|15
1642516670000|2022-01-18 14:37:50|5816.7|5810.7|5821.5|5815.5|5822|5816|5816.7|5810.7|16
1642516680000|2022-01-18 14:38:00|5821.7|5815.7|5819.7|5813.7|5821.7|5815.7|5816.7|5810.7|22
1642516690000|2022-01-18 14:38:10|5817.7|5811.7|5814.7|5808.7|5818.2|5812.2|5814.7|5808.7|11
1642516700000|2022-01-18 14:38:20|5814.8|5808.8|5815.7|5809.7|5816.5|5810.5|5814.7|5808.7|8
1642516710000|2022-01-18 14:38:30|5815.3|5809.3|5812.7|5806.7|5815.7|5809.7|5812.7|5806.7|12
1642516720000|2022-01-18 14:38:40|5813.3|5807.3|5816.5|5810.5|5816.5|5810.5|5813.3|5807.3|10
1642516730000|2022-01-18 14:38:50|5816.7|5810.7|5820.7|5814.7|5820.7|5814.7|5816.7|5810.7|21
1642516740000|2022-01-18 14:39:00|5820.1|5814.1|5824.5|5818.5|5824.5|5818.5|5817.3|5811.3|19
1642516750000|2022-01-18 14:39:10|5827.7|5821.7|5826.3|5820.3|5829.2|5823.2|5824.3|5818.3|76
1642516760000|2022-01-18 14:39:20|5826|5820|5832.3|5826.3|5832.3|5826.3|5825.3|5819.3|24
1642516770000|2022-01-18 14:39:30|5830.3|5824.3|5833.1|5827.1|5833.1|5827.1|5830.1|5824.1|73
1642516780000|2022-01-18 14:39:40|5832.8|5826.8|5833.3|5827.3|5834.3|5828.3|5832.3|5826.3|17
1642516790000|2022-01-18 14:39:50|5833.8|5827.8|5837.9|5831.9|5837.9|5831.9|5831.8|5825.8|16
1642516800000|2022-01-18 14:40:00|5838.6|5832.6|5839.9|5833.9|5841.9|5835.9|5838.4|5832.4|15
1642516810000|2022-01-18 14:40:10|5837.4|5831.4|5837.9|5831.9|5841.4|5835.4|5836.1|5830.1|74
1642516820000|2022-01-18 14:40:20|5838.4|5832.4|5834.9|5828.9|5839.9|5833.9|5834.9|5828.9|10
1642516830000|2022-01-18 14:40:30|5834.4|5828.4|5832.1|5826.1|5834.4|5828.4|5832.1|5826.1|8
1642516840000|2022-01-18 14:40:40|5832.4|5826.4|5833.9|5827.9|5833.9|5827.9|5832.1|5826.1|33
1642516850000|2022-01-18 14:40:50|5834.2|5828.2|5832.1|5826.1|5834.2|5828.2|5831.6|5825.6|5
1642516860000|2022-01-18 14:41:00|5832.9|5826.9|5838.3|5832.3|5838.6|5832.6|5832.9|5826.9|26
1642516870000|2022-01-18 14:41:10|5838.6|5832.6|5838.4|5832.4|5839.3|5833.3|5837.8|5831.8|12
1642516880000|2022-01-18 14:41:20|5838.1|5832.1|5844.1|5838.1|5845.1|5839.1|5837.9|5831.9|14
1642516890000|2022-01-18 14:41:30|5843.4|5837.4|5840.6|5834.6|5843.6|5837.6|5839.5|5833.5|27
1642516900000|2022-01-18 14:41:40|5840.1|5834.1|5837.9|5831.9|5840.1|5834.1|5835.9|5829.9|17
1642516910000|2022-01-18 14:41:50|5836.4|5830.4|5836.9|5830.9|5836.9|5830.9|5835.9|5829.9|11
1642516920000|2022-01-18 14:42:00|5836.1|5830.1|5843.4|5837.4|5843.4|5837.4|5836.1|5830.1|21
1642516930000|2022-01-18 14:42:10|5843.9|5837.9|5841.1|5835.1|5844.4|5838.4|5841.1|5835.1|19
1642516940000|2022-01-18 14:42:20|5840.9|5834.9|5834.9|5828.9|5843.4|5837.4|5834.9|5828.9|15
1642516950000|2022-01-18 14:42:30|5833.9|5827.9|5834.7|5828.7|5835.4|5829.4|5833.9|5827.9|21
1642516960000|2022-01-18 14:42:40|5834.9|5828.9|5837.7|5831.7|5838.4|5832.4|5834.9|5828.9|10
1642516970000|2022-01-18 14:42:50|5837.9|5831.9|5832.3|5826.3|5837.9|5831.9|5832|5826|24
1642516980000|2022-01-18 14:43:00|5833.3|5827.3|5836.4|5830.4|5837.4|5831.4|5833.3|5827.3|28
1642516990000|2022-01-18 14:43:10|5836.1|5830.1|5834.3|5828.3|5836.6|5830.6|5834.3|5828.3|14
1642517000000|2022-01-18 14:43:20|5834.1|5828.1|5835.3|5829.3|5835.3|5829.3|5834.1|5828.1|7
1642517010000|2022-01-18 14:43:30|5833.3|5827.3|5832.8|5826.8|5833.8|5827.8|5832.8|5826.8|8
1642517020000|2022-01-18 14:43:40|5833.3|5827.3|5831.3|5825.3|5833.3|5827.3|5830|5824|28
1642517030000|2022-01-18 14:43:50|5831.5|5825.5|5832|5826|5833.3|5827.3|5831.5|5825.5|14
1642517040000|2022-01-18 14:44:00|5832.5|5826.5|5835.3|5829.3|5835.3|5829.3|5832|5826|38
1642517050000|2022-01-18 14:44:10|5835|5829|5832|5826|5835|5829|5832|5826|9
1642517060000|2022-01-18 14:44:20|5832.3|5826.3|5835|5829|5835.8|5829.8|5832.2|5826.2|23
1642517070000|2022-01-18 14:44:30|5834.8|5828.8|5834.8|5828.8|5837.3|5831.3|5834.8|5828.8|13
1642517080000|2022-01-18 14:44:40|5832.7|5826.7|5833.3|5827.3|5833.8|5827.8|5832|5826|18
1642517090000|2022-01-18 14:44:50|5833.6|5827.6|5833.8|5827.8|5833.8|5827.8|5833.6|5827.6|0
1642517100000|2022-01-18 14:45:00|5834.8|5828.8|5838.3|5832.3|5838.3|5832.3|5834.3|5828.3|46
1642517110000|2022-01-18 14:45:10|5839.1|5833.1|5847.2|5841.2|5847.9|5841.9|5838.8|5832.8|48
1642517120000|2022-01-18 14:45:20|5847.4|5841.4|5851.1|5845.1|5851.4|5845.4|5847.4|5841.4|21
1642517130000|2022-01-18 14:45:30|5849.4|5843.4|5847.3|5841.3|5851.6|5845.6|5847.1|5841.1|32
1642517140000|2022-01-18 14:45:40|5848.3|5842.3|5849.3|5843.3|5849.6|5843.6|5848.3|5842.3|19
1642517150000|2022-01-18 14:45:50|5849|5843|5844.3|5838.3|5849|5843|5844.3|5838.3|32
1642517160000|2022-01-18 14:46:00|5845.3|5839.3|5850.3|5844.3|5850.3|5844.3|5844.3|5838.3|68
1642517170000|2022-01-18 14:46:10|5846.8|5840.8|5847.3|5841.3|5850.3|5844.3|5846.3|5840.3|32
1642517180000|2022-01-18 14:46:20|5846.3|5840.3|5846.3|5840.3|5847.3|5841.3|5844.8|5838.8|50
1642517190000|2022-01-18 14:46:30|5846.8|5840.8|5845.3|5839.3|5846.8|5840.8|5845.3|5839.3|2
1642517200000|2022-01-18 14:46:40|5845.8|5839.8|5846.3|5840.3|5846.3|5840.3|5845.8|5839.8|0
1642517210000|2022-01-18 14:46:50|5847.3|5841.3|5848.3|5842.3|5848.3|5842.3|5847.3|5841.3|5
1642517220000|2022-01-18 14:47:00|5848.6|5842.6|5849.8|5843.8|5850.3|5844.3|5846.3|5840.3|33
1642517230000|2022-01-18 14:47:10|5850.1|5844.1|5846.3|5840.3|5850.8|5844.8|5845.6|5839.6|15
1642517240000|2022-01-18 14:47:20|5843.5|5837.5|5845.8|5839.8|5845.8|5839.8|5843.5|5837.5|18
1642517250000|2022-01-18 14:47:30|5846.8|5840.8|5844.3|5838.3|5847.6|5841.6|5844.3|5838.3|30
1642517260000|2022-01-18 14:47:40|5843.5|5837.5|5842.3|5836.3|5843.6|5837.6|5841.3|5835.3|13
1642517270000|2022-01-18 14:47:50|5842.6|5836.6|5847.3|5841.3|5847.8|5841.8|5842.6|5836.6|15
1642517280000|2022-01-18 14:48:00|5846.3|5840.3|5845.3|5839.3|5846.6|5840.6|5844.8|5838.8|13
1642517290000|2022-01-18 14:48:10|5844.3|5838.3|5843.3|5837.3|5844.3|5838.3|5843.3|5837.3|19
1642517300000|2022-01-18 14:48:20|5842.8|5836.8|5842.1|5836.1|5842.8|5836.8|5840.3|5834.3|12
1642517310000|2022-01-18 14:48:30|5842.3|5836.3|5839.3|5833.3|5842.6|5836.6|5838.3|5832.3|14
1642517320000|2022-01-18 14:48:40|5839.6|5833.6|5841.3|5835.3|5841.3|5835.3|5837.3|5831.3|26
1642517330000|2022-01-18 14:48:50|5841|5835|5840.3|5834.3|5841.8|5835.8|5839.3|5833.3|7
1642517340000|2022-01-18 14:49:00|5840.8|5834.8|5841.3|5835.3|5841.4|5835.4|5839.3|5833.3|13
1642517350000|2022-01-18 14:49:10|5842.3|5836.3|5843.3|5837.3|5843.8|5837.8|5842.3|5836.3|9
1642517360000|2022-01-18 14:49:20|5841.3|5835.3|5842.6|5836.6|5842.6|5836.6|5841.3|5835.3|1
1642517370000|2022-01-18 14:49:30|5842.3|5836.3|5841.3|5835.3|5844.3|5838.3|5841.3|5835.3|20
1642517380000|2022-01-18 14:49:40|5841.8|5835.8|5844.3|5838.3|5844.3|5838.3|5841.8|5835.8|5
1642517390000|2022-01-18 14:49:50|5844.6|5838.6|5849.1|5843.1|5849.8|5843.8|5844.6|5838.6|9
1642517400000|2022-01-18 14:50:00|5847.8|5841.8|5850.1|5844.1|5850.5|5844.5|5846.3|5840.3|61
1642517410000|2022-01-18 14:50:10|5850.3|5844.3|5855.1|5849.1|5855.5|5849.5|5850.1|5844.1|20
1642517420000|2022-01-18 14:50:20|5855.3|5849.3|5853.3|5847.3|5856.8|5850.8|5851.1|5845.1|38
1642517430000|2022-01-18 14:50:30|5853.6|5847.6|5849.8|5843.8|5854.3|5848.3|5849.8|5843.8|14
1642517440000|2022-01-18 14:50:40|5849.2|5843.2|5850.5|5844.5|5850.8|5844.8|5848.8|5842.8|7
1642517450000|2022-01-18 14:50:50|5850.3|5844.3|5849.3|5843.3|5850.3|5844.3|5849.3|5843.3|2
1642517460000|2022-01-18 14:51:00|5848.6|5842.6|5842.8|5836.8|5848.6|5842.6|5842.8|5836.8|8
1642517470000|2022-01-18 14:51:10|5842.5|5836.5|5841.3|5835.3|5842.5|5836.5|5841.3|5835.3|5
1642517480000|2022-01-18 14:51:20|5842.3|5836.3|5844.1|5838.1|5844.1|5838.1|5842.1|5836.1|2
1642517490000|2022-01-18 14:51:30|5845.3|5839.3|5842.8|5836.8|5846.3|5840.3|5842.8|5836.8|5
1642517500000|2022-01-18 14:51:40|5842.3|5836.3|5840.3|5834.3|5842.8|5836.8|5839.5|5833.5|7
1642517510000|2022-01-18 14:51:50|5840|5834|5839.5|5833.5|5840|5834|5839.5|5833.5|1
1642517520000|2022-01-18 14:52:00|5841.3|5835.3|5846.5|5840.5|5846.8|5840.8|5841.3|5835.3|13
1642517530000|2022-01-18 14:52:10|5846.8|5840.8|5849.3|5843.3|5849.3|5843.3|5846.6|5840.6|8
1642517540000|2022-01-18 14:52:20|5850.8|5844.8|5849.3|5843.3|5850.8|5844.8|5849.3|5843.3|11
1642517550000|2022-01-18 14:52:30|5849|5843|5849.8|5843.8|5849.8|5843.8|5848.3|5842.3|6
1642517560000|2022-01-18 14:52:40|5850|5844|5846.3|5840.3|5850.3|5844.3|5846.3|5840.3|53
1642517570000|2022-01-18 14:52:50|5846.5|5840.5|5841.3|5835.3|5846.8|5840.8|5841.3|5835.3|5
1642517580000|2022-01-18 14:53:00|5841.6|5835.6|5847.1|5841.1|5847.1|5841.1|5841.6|5835.6|35
1642517590000|2022-01-18 14:53:10|5849.3|5843.3|5849.3|5843.3|5849.3|5843.3|5848.8|5842.8|4
1642517600000|2022-01-18 14:53:20|5849.5|5843.5|5849.3|5843.3|5850.3|5844.3|5849.3|5843.3|4
1642517610000|2022-01-18 14:53:30|5848.3|5842.3|5844.3|5838.3|5848.3|5842.3|5844.3|5838.3|12
1642517620000|2022-01-18 14:53:40|5845.3|5839.3|5845.8|5839.8|5845.8|5839.8|5845|5839|10
1642517630000|2022-01-18 14:53:50|5846.5|5840.5|5846.3|5840.3|5846.5|5840.5|5845.8|5839.8|22
1642517640000|2022-01-18 14:54:00|5850.3|5844.3|5850.3|5844.3|5851.8|5845.8|5850.3|5844.3|12
1642517650000|2022-01-18 14:54:10|5851.1|5845.1|5851.3|5845.3|5851.8|5845.8|5851.1|5845.1|1
1642517660000|2022-01-18 14:54:20|5851.8|5845.8|5852.3|5846.3|5852.5|5846.5|5850.8|5844.8|8
1642517670000|2022-01-18 14:54:30|5852.1|5846.1|5851.8|5845.8|5852.1|5846.1|5851.3|5845.3|7
1642517680000|2022-01-18 14:54:40|5851.3|5845.3|5847.3|5841.3|5851.4|5845.4|5846.8|5840.8|8
1642517690000|2022-01-18 14:54:50|5845.8|5839.8|5845.5|5839.5|5846.3|5840.3|5845.5|5839.5|9
1642517700000|2022-01-18 14:55:00|5845.2|5839.2|5850.3|5844.3|5850.3|5844.3|5845.2|5839.2|8
1642517710000|2022-01-18 14:55:10|5850.6|5844.6|5850|5844|5850.6|5844.6|5849.5|5843.5|10
1642517720000|2022-01-18 14:55:20|5849.5|5843.5|5848.8|5842.8|5849.5|5843.5|5848.8|5842.8|20
1642517730000|2022-01-18 14:55:30|5849.2|5843.2|5848.8|5842.8|5849.2|5843.2|5848.8|5842.8|1
1642517740000|2022-01-18 14:55:40|||||||||1
1642517750000|2022-01-18 14:55:50|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|5847.7|5841.7|7
1642517760000|2022-01-18 14:56:00|5848|5842|5849.7|5843.7|5850.2|5844.2|5848|5842|2
1642517780000|2022-01-18 14:56:20|5848.7|5842.7|5846.7|5840.7|5849|5843|5846.7|5840.7|12
1642517800000|2022-01-18 14:56:40|5846.3|5840.3|5845.2|5839.2|5846.3|5840.3|5844.3|5838.3|5
1642517810000|2022-01-18 14:56:50|5844.8|5838.8|5845.7|5839.7|5845.7|5839.7|5844.8|5838.8|3
1642517820000|2022-01-18 14:57:00|5847.7|5841.7|5849.7|5843.7|5849.7|5843.7|5847.7|5841.7|9
1642517830000|2022-01-18 14:57:10|5850.6|5844.6|5850.8|5844.8|5851.2|5845.2|5850.6|5844.6|44
1642517840000|2022-01-18 14:57:20|5847.3|5841.3|5847.7|5841.7|5848.5|5842.5|5847.3|5841.3|9
1642517850000|2022-01-18 14:57:30|5846.8|5840.8|5845.7|5839.7|5846.8|5840.8|5845.7|5839.7|2
1642517860000|2022-01-18 14:57:40|5846|5840|5850.7|5844.7|5850.7|5844.7|5846|5840|7
1642517870000|2022-01-18 14:57:50|5850.5|5844.5|5849.7|5843.7|5850.5|5844.5|5849.5|5843.5|5
1642517880000|2022-01-18 14:58:00|5851.5|5845.5|5856.1|5850.1|5856.2|5850.2|5851.5|5845.5|48
1642517890000|2022-01-18 14:58:10|5856.8|5850.8|5854.6|5848.6|5857.3|5851.3|5854.1|5848.1|17
1642517900000|2022-01-18 14:58:20|5854.9|5848.9|5856.1|5850.1|5856.6|5850.6|5854.9|5848.9|5
1642517910000|2022-01-18 14:58:30|5854.8|5848.8|5853.5|5847.5|5855.3|5849.3|5853.5|5847.5|11
1642517920000|2022-01-18 14:58:40|5853.8|5847.8|5853.3|5847.3|5854.3|5848.3|5851.3|5845.3|23
1642517930000|2022-01-18 14:58:50|5853.1|5847.1|5852.8|5846.8|5853.3|5847.3|5852.8|5846.8|0
1642517940000|2022-01-18 14:59:00|5853.3|5847.3|5854.1|5848.1|5854.1|5848.1|5852.3|5846.3|10
1642517950000|2022-01-18 14:59:10|5853.3|5847.3|5853.3|5847.3|5853.8|5847.8|5853.3|5847.3|9
1642517960000|2022-01-18 14:59:20|5852|5846|5854.1|5848.1|5854.1|5848.1|5851.1|5845.1|22
1642517970000|2022-01-18 14:59:30|||||||||2
1642517980000|2022-01-18 14:59:40|5854.4|5848.4|5853.3|5847.3|5854.6|5848.6|5853.3|5847.3|4
1642517990000|2022-01-18 14:59:50|5853.8|5847.8|5855.1|5849.1|5855.6|5849.6|5853.8|5847.8|11
1642518000000|2022-01-18 15:00:00|5855.6|5849.6|5854.4|5848.4|5856.6|5850.6|5854.4|5848.4|40
1642518010000|2022-01-18 15:00:10|5854.9|5848.9|5855.9|5849.9|5855.9|5849.9|5854.9|5848.9|7
1642518020000|2022-01-18 15:00:20|5854.9|5848.9|5857.2|5851.2|5857.4|5851.4|5854.9|5848.9|11
1642518030000|2022-01-18 15:00:30|5856.4|5850.4|5858.4|5852.4|5858.7|5852.7|5856.4|5850.4|28
1642518040000|2022-01-18 15:00:40|5858.7|5852.7|5859.7|5853.7|5859.7|5853.7|5858.7|5852.7|22
1642518050000|2022-01-18 15:00:50|5859.4|5853.4|5858.7|5852.7|5859.7|5853.7|5857.9|5851.9|13
1642518060000|2022-01-18 15:01:00|5857.4|5851.4|5859.7|5853.7|5859.7|5853.7|5856.4|5850.4|15
1642518070000|2022-01-18 15:01:10|5859.2|5853.2|5856.7|5850.7|5859.4|5853.4|5856.7|5850.7|4
1642518080000|2022-01-18 15:01:20|5856.9|5850.9|5856.9|5850.9|5857.4|5851.4|5856.7|5850.7|13
1642518090000|2022-01-18 15:01:30|5857.4|5851.4|5856.7|5850.7|5858.9|5852.9|5856.6|5850.6|52
1642518100000|2022-01-18 15:01:40|5857.1|5851.1|5853.4|5847.4|5857.1|5851.1|5852.7|5846.7|12
1642518110000|2022-01-18 15:01:50|5852.9|5846.9|5852.9|5846.9|5853.9|5847.9|5852.4|5846.4|18
1642518120000|2022-01-18 15:02:00|5853.4|5847.4|5854.9|5848.9|5854.9|5848.9|5853.4|5847.4|2
1642518130000|2022-01-18 15:02:10|5855.4|5849.4|5854.9|5848.9|5855.4|5849.4|5854.6|5848.6|2
1642518140000|2022-01-18 15:02:20|5854.4|5848.4|5854.7|5848.7|5855.9|5849.9|5854.4|5848.4|7
1642518150000|2022-01-18 15:02:30|5854.9|5848.9|5854.7|5848.7|5855.4|5849.4|5854.4|5848.4|2
1642518160000|2022-01-18 15:02:40|5855.6|5849.6|5853.7|5847.7|5856.2|5850.2|5852.7|5846.7|17
1642518170000|2022-01-18 15:02:50|5853.6|5847.6|5852.9|5846.9|5853.6|5847.6|5852.9|5846.9|5
1642518180000|2022-01-18 15:03:00|5853.6|5847.6|5854.7|5848.7|5854.7|5848.7|5853.6|5847.6|13
1642518190000|2022-01-18 15:03:10|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|1
1642518200000|2022-01-18 15:03:20|5855.6|5849.6|5857.9|5851.9|5857.9|5851.9|5855.6|5849.6|7
1642518210000|2022-01-18 15:03:30|5858.4|5852.4|5858.6|5852.6|5860.1|5854.1|5858.4|5852.4|21
1642518220000|2022-01-18 15:03:40|5859.1|5853.1|5858.6|5852.6|5859.1|5853.1|5858.6|5852.6|1
1642518230000|2022-01-18 15:03:50|5857.6|5851.6|5856.6|5850.6|5857.6|5851.6|5855.7|5849.7|19
1642518240000|2022-01-18 15:04:00|5856.9|5850.9|5857.7|5851.7|5858.6|5852.6|5855.7|5849.7|8
1642518250000|2022-01-18 15:04:10|5858.1|5852.1|5854.6|5848.6|5858.1|5852.1|5854.6|5848.6|5
1642518260000|2022-01-18 15:04:20|5853.7|5847.7|5853.6|5847.6|5853.7|5847.7|5853.1|5847.1|3
1642518270000|2022-01-18 15:04:30|5853.9|5847.9|5850.2|5844.2|5854.1|5848.1|5850.2|5844.2|17
1642518280000|2022-01-18 15:04:40|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|0
1642518290000|2022-01-18 15:04:50|5849.4|5843.4|5846.9|5840.9|5849.4|5843.4|5846.1|5840.1|13
1642518300000|2022-01-18 15:05:00|5847.4|5841.4|5848.4|5842.4|5848.4|5842.4|5845.9|5839.9|34
1642518310000|2022-01-18 15:05:10|5848.7|5842.7|5846.4|5840.4|5848.9|5842.9|5846.4|5840.4|12
1642518320000|2022-01-18 15:05:20|5846.7|5840.7|5846.6|5840.6|5847.9|5841.9|5846.6|5840.6|20
1642518330000|2022-01-18 15:05:30|5846.9|5840.9|5844.9|5838.9|5847.9|5841.9|5844.4|5838.4|21
1642518340000|2022-01-18 15:05:40|5844.1|5838.1|5842.9|5836.9|5844.1|5838.1|5842.4|5836.4|15
1642518350000|2022-01-18 15:05:50|5843.1|5837.1|5843.3|5837.3|5843.3|5837.3|5841.3|5835.3|53
1642518360000|2022-01-18 15:06:00|5843.6|5837.6|5839.3|5833.3|5843.6|5837.6|5839.3|5833.3|21
1642518370000|2022-01-18 15:06:10|5838.8|5832.8|5838.3|5832.3|5838.8|5832.8|5837.8|5831.8|6
1642518380000|2022-01-18 15:06:20|5838.1|5832.1|5840.3|5834.3|5840.3|5834.3|5837.8|5831.8|10
1642518390000|2022-01-18 15:06:30|5841.3|5835.3|5842.3|5836.3|5842.3|5836.3|5841.3|5835.3|5
1642518400000|2022-01-18 15:06:40|5843.1|5837.1|5842.1|5836.1|5843.1|5837.1|5841.3|5835.3|8
1642518410000|2022-01-18 15:06:50|||||||||12
1642518420000|2022-01-18 15:07:00|5840.8|5834.8|5842.1|5836.1|5842.1|5836.1|5840.3|5834.3|7
1642518430000|2022-01-18 15:07:10|5841.8|5835.8|5841.3|5835.3|5841.8|5835.8|5841.3|5835.3|4
1642518440000|2022-01-18 15:07:20|5842.8|5836.8|5841.3|5835.3|5842.8|5836.8|5841.3|5835.3|4
1642518450000|2022-01-18 15:07:30|5843.1|5837.1|5847.3|5841.3|5847.3|5841.3|5843.1|5837.1|21
1642518460000|2022-01-18 15:07:40|5847.1|5841.1|5847.3|5841.3|5847.3|5841.3|5845.8|5839.8|13
1642518470000|2022-01-18 15:07:50|5847.1|5841.1|5846.3|5840.3|5847.1|5841.1|5846.3|5840.3|6
1642518480000|2022-01-18 15:08:00|5846.6|5840.6|5849.3|5843.3|5849.3|5843.3|5846.6|5840.6|19
1642518490000|2022-01-18 15:08:10|5849.1|5843.1|5855.3|5849.3|5855.3|5849.3|5849.1|5843.1|16
1642518500000|2022-01-18 15:08:20|5854.9|5848.9|5854.9|5848.9|5855.1|5849.1|5854.4|5848.4|13
1642518510000|2022-01-18 15:08:30|5854.6|5848.6|5854.2|5848.2|5854.6|5848.6|5853.4|5847.4|16
1642518520000|2022-01-18 15:08:40|5852.9|5846.9|5852.9|5846.9|5853.4|5847.4|5852.9|5846.9|3
1642518530000|2022-01-18 15:08:50|5852.3|5846.3|5853.9|5847.9|5854.7|5848.7|5851.4|5845.4|14
1642518540000|2022-01-18 15:09:00|5854.2|5848.2|5859.2|5853.2|5859.2|5853.2|5854.2|5848.2|11
1642518550000|2022-01-18 15:09:10|5857.9|5851.9|5859.2|5853.2|5859.2|5853.2|5857.9|5851.9|19
1642518560000|2022-01-18 15:09:20|5856.6|5850.6|5858.6|5852.6|5860.1|5854.1|5856.6|5850.6|26
1642518570000|2022-01-18 15:09:30|5858.9|5852.9|5857.6|5851.6|5859.6|5853.6|5857.6|5851.6|5
1642518580000|2022-01-18 15:09:40|5857.9|5851.9|5859.2|5853.2|5859.2|5853.2|5857.9|5851.9|16
1642518590000|2022-01-18 15:09:50|5859.6|5853.6|5860.4|5854.4|5860.4|5854.4|5859.6|5853.6|18
1642518600000|2022-01-18 15:10:00|5860.7|5854.7|5860.9|5854.9|5860.9|5854.9|5859.6|5853.6|12
1642518610000|2022-01-18 15:10:10|5860.1|5854.1|5855.1|5849.1|5860.1|5854.1|5854.9|5848.9|15
1642518620000|2022-01-18 15:10:20|5855.6|5849.6|5855.4|5849.4|5857.1|5851.1|5854.2|5848.2|13
1642518630000|2022-01-18 15:10:30|5856.4|5850.4|5857.6|5851.6|5858.4|5852.4|5856.4|5850.4|19
1642518640000|2022-01-18 15:10:40|5857.9|5851.9|5856.4|5850.4|5858.1|5852.1|5856.4|5850.4|21
1642518650000|2022-01-18 15:10:50|5857.2|5851.2|5857.9|5851.9|5857.9|5851.9|5857.1|5851.1|5
1642518660000|2022-01-18 15:11:00|5858.9|5852.9|5861.4|5855.4|5861.9|5855.9|5858.9|5852.9|30
1642518670000|2022-01-18 15:11:10|5863.9|5857.9|5863.6|5857.6|5863.9|5857.9|5863.6|5857.6|7
1642518680000|2022-01-18 15:11:20|5864.1|5858.1|5865.6|5859.6|5865.6|5859.6|5864.1|5858.1|9
1642518690000|2022-01-18 15:11:30|5865.1|5859.1|5866.4|5860.4|5866.4|5860.4|5865.1|5859.1|4
1642518700000|2022-01-18 15:11:40|5866.9|5860.9|5865.6|5859.6|5866.9|5860.9|5865.1|5859.1|36
1642518710000|2022-01-18 15:11:50|5865.1|5859.1|5863.6|5857.6|5866.1|5860.1|5863.6|5857.6|5
1642518720000|2022-01-18 15:12:00|5863.9|5857.9|5867.1|5861.1|5867.1|5861.1|5863.9|5857.9|4
1642518730000|2022-01-18 15:12:10|5868.1|5862.1|5864.1|5858.1|5868.1|5862.1|5864.1|5858.1|17
1642518740000|2022-01-18 15:12:20|5864.6|5858.6|5862.4|5856.4|5864.6|5858.6|5862.1|5856.1|7
1642518750000|2022-01-18 15:12:30|5861.6|5855.6|5862.4|5856.4|5862.7|5856.7|5861.6|5855.6|8
1642518760000|2022-01-18 15:12:40|5862.2|5856.2|5863|5857|5863.3|5857.3|5862.2|5856.2|3
1642518770000|2022-01-18 15:12:50|5862.7|5856.7|5861.2|5855.2|5862.7|5856.7|5861.2|5855.2|13
1642518780000|2022-01-18 15:13:00|5861.5|5855.5|5862.2|5856.2|5862.5|5856.5|5861.5|5855.5|6
1642518790000|2022-01-18 15:13:10|||||||||1
1642518800000|2022-01-18 15:13:20|5860|5854|5858.2|5852.2|5860|5854|5857.4|5851.4|8
1642518810000|2022-01-18 15:13:30|5858.3|5852.3|5858.5|5852.5|5858.5|5852.5|5858|5852|4
1642518820000|2022-01-18 15:13:40|5858.8|5852.8|5859.2|5853.2|5859.7|5853.7|5858.8|5852.8|1
1642518830000|2022-01-18 15:13:50|5859.7|5853.7|5861.7|5855.7|5861.7|5855.7|5859.7|5853.7|2
1642518840000|2022-01-18 15:14:00|5862|5856|5862.2|5856.2|5862.7|5856.7|5862|5856|7
1642518850000|2022-01-18 15:14:10|5862.4|5856.4|5862.7|5856.7|5862.7|5856.7|5862.2|5856.2|7
1642518860000|2022-01-18 15:14:20|5863|5857|5862.9|5856.9|5863.1|5857.1|5862.9|5856.9|11
1642518870000|2022-01-18 15:14:30|||||||||9
1642518880000|2022-01-18 15:14:40|||||||||1
1642518890000|2022-01-18 15:14:50|5863.4|5857.4|5859.2|5853.2|5863.4|5857.4|5859.2|5853.2|21
1642518900000|2022-01-18 15:15:00|5859.5|5853.5|5861.2|5855.2|5861.7|5855.7|5859.2|5853.2|13
1642518910000|2022-01-18 15:15:10|5860.9|5854.9|5861.2|5855.2|5862.2|5856.2|5860.7|5854.7|14
1642518920000|2022-01-18 15:15:20|5860.9|5854.9|5861.2|5855.2|5861.2|5855.2|5859.7|5853.7|8
1642518930000|2022-01-18 15:15:30|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1642518940000|2022-01-18 15:15:40|5862|5856|5862.2|5856.2|5862.7|5856.7|5862|5856|23
1642518950000|2022-01-18 15:15:50|5861.7|5855.7|5860.2|5854.2|5861.7|5855.7|5859.7|5853.7|8
1642518960000|2022-01-18 15:16:00|5860.5|5854.5|5861|5855|5861|5855|5859.7|5853.7|7
1642518970000|2022-01-18 15:16:10|5860.7|5854.7|5862.2|5856.2|5862.2|5856.2|5860.5|5854.5|3
1642518980000|2022-01-18 15:16:20|5861.7|5855.7|5862.7|5856.7|5862.7|5856.7|5861.7|5855.7|3
1642518990000|2022-01-18 15:16:30|||||||||17
1642519000000|2022-01-18 15:16:40|5863.2|5857.2|5862.9|5856.9|5864.2|5858.2|5862.7|5856.7|17
1642519010000|2022-01-18 15:16:50|5863.2|5857.2|5865.3|5859.3|5865.3|5859.3|5862.7|5856.7|12
1642519020000|2022-01-18 15:17:00|5865.7|5859.7|5867.9|5861.9|5868.1|5862.1|5865.7|5859.7|15
1642519030000|2022-01-18 15:17:10|5868.7|5862.7|5869.9|5863.9|5869.9|5863.9|5867.7|5861.7|19
1642519040000|2022-01-18 15:17:20|5869.7|5863.7|5869.2|5863.2|5869.7|5863.7|5868.7|5862.7|8
1642519050000|2022-01-18 15:17:30|5868.7|5862.7|5869.7|5863.7|5869.7|5863.7|5868.7|5862.7|6
1642519060000|2022-01-18 15:17:40|||||||||11
1642519070000|2022-01-18 15:17:50|5870.5|5864.5|5869|5863|5870.5|5864.5|5869|5863|36
1642519080000|2022-01-18 15:18:00|5868.7|5862.7|5869.5|5863.5|5869.5|5863.5|5868.7|5862.7|3
1642519090000|2022-01-18 15:18:10|5870.7|5864.7|5869.2|5863.2|5870.7|5864.7|5869.2|5863.2|7
1642519100000|2022-01-18 15:18:20|5868.7|5862.7|5868.7|5862.7|5869.5|5863.5|5868.4|5862.4|15
1642519110000|2022-01-18 15:18:30|5868.4|5862.4|5862.2|5856.2|5868.4|5862.4|5862.2|5856.2|11
1642519120000|2022-01-18 15:18:40|5862.5|5856.5|5863.2|5857.2|5864.9|5858.9|5861.7|5855.7|119
1642519130000|2022-01-18 15:18:50|5863.4|5857.4|5863.9|5857.9|5864.1|5858.1|5863.1|5857.1|6
1642519140000|2022-01-18 15:19:00|5863.7|5857.7|5863.4|5857.4|5864.4|5858.4|5863.1|5857.1|16
1642519150000|2022-01-18 15:19:10|5863.6|5857.6|5860.4|5854.4|5863.6|5857.6|5859.6|5853.6|7
1642519160000|2022-01-18 15:19:20|5860.1|5854.1|5860.4|5854.4|5860.4|5854.4|5860.1|5854.1|2
1642519170000|2022-01-18 15:19:30|5860.1|5854.1|5860.4|5854.4|5860.4|5854.4|5860.1|5854.1|3
1642519180000|2022-01-18 15:19:40|5860.6|5854.6|5862.6|5856.6|5863.1|5857.1|5860.6|5854.6|7
1642519190000|2022-01-18 15:19:50|5863.1|5857.1|5862.6|5856.6|5864.4|5858.4|5862.2|5856.2|21
1642519200000|2022-01-18 15:20:00|5863.2|5857.2|5864.6|5858.6|5865.1|5859.1|5863.2|5857.2|5
1642519210000|2022-01-18 15:20:10|5866.4|5860.4|5867.1|5861.1|5868.1|5862.1|5866.4|5860.4|27
1642519220000|2022-01-18 15:20:20|5867.7|5861.7|5866.1|5860.1|5867.7|5861.7|5866.1|5860.1|20
1642519230000|2022-01-18 15:20:30|5867.4|5861.4|5867.6|5861.6|5868.2|5862.2|5867.2|5861.2|23
1642519240000|2022-01-18 15:20:40|5867.2|5861.2|5865.6|5859.6|5867.2|5861.2|5865.1|5859.1|12
1642519250000|2022-01-18 15:20:50|5864.9|5858.9|5865.1|5859.1|5865.6|5859.6|5864.9|5858.9|18
1642519260000|2022-01-18 15:21:00|5865.6|5859.6|5868.4|5862.4|5868.4|5862.4|5865.6|5859.6|24
1642519270000|2022-01-18 15:21:10|5868.1|5862.1|5869.6|5863.6|5869.6|5863.6|5868.1|5862.1|1
1642519280000|2022-01-18 15:21:20|5869.9|5863.9|5866.6|5860.6|5870.1|5864.1|5866.6|5860.6|7
1642519290000|2022-01-18 15:21:30|5867.1|5861.1|5868.2|5862.2|5868.2|5862.2|5867.1|5861.1|3
1642519300000|2022-01-18 15:21:40|5868.1|5862.1|5869.4|5863.4|5869.4|5863.4|5867.6|5861.6|8
1642519310000|2022-01-18 15:21:50|5869.7|5863.7|5871.4|5865.4|5871.4|5865.4|5869.7|5863.7|16
1642519320000|2022-01-18 15:22:00|5871.9|5865.9|5878.7|5872.7|5880.2|5874.2|5871.9|5865.9|46
1642519330000|2022-01-18 15:22:10|5879.2|5873.2|5878.7|5872.7|5880.7|5874.7|5878|5872|37
1642519340000|2022-01-18 15:22:20|5879|5873|5879.8|5873.8|5881|5875|5879|5873|12
1642519350000|2022-01-18 15:22:30|5880|5874|5878|5872|5880.5|5874.5|5877.7|5871.7|22
1642519360000|2022-01-18 15:22:40|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5877.2|5871.2|6
1642519370000|2022-01-18 15:22:50|5879|5873|5877|5871|5879.7|5873.7|5876.7|5870.7|10
1642519380000|2022-01-18 15:23:00|5876.5|5870.5|5877|5871|5877.5|5871.5|5875.4|5869.4|15
1642519390000|2022-01-18 15:23:10|5877.2|5871.2|5878.7|5872.7|5878.7|5872.7|5877.2|5871.2|17
1642519400000|2022-01-18 15:23:20|||||||||1
1642519410000|2022-01-18 15:23:30|5877.7|5871.7|5880.5|5874.5|5880.5|5874.5|5877.7|5871.7|5
1642519420000|2022-01-18 15:23:40|5881.5|5875.5|5881.2|5875.2|5881.7|5875.7|5881|5875|11
1642519430000|2022-01-18 15:23:50|5881|5875|5881|5875|5881|5875|5880.7|5874.7|2
1642519440000|2022-01-18 15:24:00|5881.3|5875.3|5879.7|5873.7|5881.3|5875.3|5879.4|5873.4|4
1642519450000|2022-01-18 15:24:10|5880.2|5874.2|5880.2|5874.2|5881|5875|5880.2|5874.2|7
1642519460000|2022-01-18 15:24:20|5880|5874|5880.2|5874.2|5880.2|5874.2|5880|5874|1
1642519470000|2022-01-18 15:24:30|5880.7|5874.7|5880.2|5874.2|5880.7|5874.7|5880|5874|7
1642519480000|2022-01-18 15:24:40|5879.9|5873.9|5879.7|5873.7|5879.9|5873.9|5879.7|5873.7|0
1642519490000|2022-01-18 15:24:50|5879.2|5873.2|5881.7|5875.7|5881.7|5875.7|5879.2|5873.2|187
1642519500000|2022-01-18 15:25:00|||||||||37
1642519510000|2022-01-18 15:25:10|5882.2|5876.2|5883.7|5877.7|5883.7|5877.7|5882.2|5876.2|38
1642519520000|2022-01-18 15:25:20|5884|5878|5886.7|5880.7|5887.7|5881.7|5883.7|5877.7|36
1642519530000|2022-01-18 15:25:30|5886.4|5880.4|5885|5879|5887.5|5881.5|5884.2|5878.2|33
1642519540000|2022-01-18 15:25:40|5884.7|5878.7|5878.7|5872.7|5885|5879|5878.7|5872.7|32
1642519550000|2022-01-18 15:25:50|5879.5|5873.5|5878.7|5872.7|5879.5|5873.5|5878.7|5872.7|14
1642519560000|2022-01-18 15:26:00|5878.9|5872.9|5881.1|5875.1|5881.1|5875.1|5878.9|5872.9|10
1642519570000|2022-01-18 15:26:10|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|8
1642519580000|2022-01-18 15:26:20|5880.8|5874.8|5878.6|5872.6|5880.8|5874.8|5878.3|5872.3|104
1642519590000|2022-01-18 15:26:30|5879|5873|5877.5|5871.5|5879|5873|5877.5|5871.5|15
1642519600000|2022-01-18 15:26:40|5877|5871|5876|5870|5877.5|5871.5|5876|5870|5
1642519610000|2022-01-18 15:26:50|5876.3|5870.3|5876|5870|5876.8|5870.8|5876|5870|21
1642519620000|2022-01-18 15:27:00|5876.3|5870.3|5883|5877|5883|5877|5876.3|5870.3|47
1642519630000|2022-01-18 15:27:10|5883.3|5877.3|5882.5|5876.5|5883.5|5877.5|5881.5|5875.5|14
1642519640000|2022-01-18 15:27:20|5882.3|5876.3|5886|5880|5886|5880|5882.3|5876.3|10
1642519650000|2022-01-18 15:27:30|5885|5879|5884.5|5878.5|5886|5880|5884.5|5878.5|25
1642519660000|2022-01-18 15:27:40|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|60
1642519670000|2022-01-18 15:27:50|5891.3|5885.3|5892.5|5886.5|5893.3|5887.3|5891.3|5885.3|35
1642519680000|2022-01-18 15:28:00|5892.3|5886.3|5894.5|5888.5|5895.8|5889.8|5892.3|5886.3|23
1642519690000|2022-01-18 15:28:10|5895.3|5889.3|5894.3|5888.3|5895.3|5889.3|5893.5|5887.5|5
1642519700000|2022-01-18 15:28:20|5893.6|5887.6|5892.3|5886.3|5893.6|5887.6|5892|5886|14
1642519710000|2022-01-18 15:28:30|5893|5887|5891.5|5885.5|5893.3|5887.3|5891.1|5885.1|49
1642519720000|2022-01-18 15:28:40|5890|5884|5890.5|5884.5|5890.5|5884.5|5890|5884|4
1642519730000|2022-01-18 15:28:50|5888.6|5882.6|5886.5|5880.5|5888.6|5882.6|5886.1|5880.1|19
1642519740000|2022-01-18 15:29:00|5887.5|5881.5|5889|5883|5889|5883|5887.5|5881.5|15
1642519750000|2022-01-18 15:29:10|5888.6|5882.6|5886.5|5880.5|5889.5|5883.5|5885.3|5879.3|8
1642519760000|2022-01-18 15:29:20|5886.1|5880.1|5884|5878|5886.1|5880.1|5882.5|5876.5|9
1642519770000|2022-01-18 15:29:30|5884.3|5878.3|5883.5|5877.5|5884.5|5878.5|5883.5|5877.5|7
1642519780000|2022-01-18 15:29:40|5884.3|5878.3|5885.5|5879.5|5885.5|5879.5|5884.3|5878.3|7
1642519790000|2022-01-18 15:29:50|5885.8|5879.8|5887.3|5881.3|5887.3|5881.3|5885.8|5879.8|12
1642519800000|2022-01-18 15:30:00|5887.5|5881.5|5889.5|5883.5|5890|5884|5886|5880|27
1642519810000|2022-01-18 15:30:10|5889.8|5883.8|5890.5|5884.5|5891|5885|5889.5|5883.5|10
1642519820000|2022-01-18 15:30:20|5890.1|5884.1|5888.5|5882.5|5891|5885|5888.5|5882.5|9
1642519830000|2022-01-18 15:30:30|5889|5883|5891|5885|5891|5885|5889|5883|3
1642519840000|2022-01-18 15:30:40|5890|5884|5888.5|5882.5|5890.5|5884.5|5888.5|5882.5|7
1642519850000|2022-01-18 15:30:50|5888|5882|5885.5|5879.5|5888.5|5882.5|5885.5|5879.5|10
1642519860000|2022-01-18 15:31:00|5886.5|5880.5|5886.5|5880.5|5887|5881|5886.5|5880.5|6
1642519870000|2022-01-18 15:31:10|5887.1|5881.1|5887.5|5881.5|5888|5882|5886.5|5880.5|3
1642519880000|2022-01-18 15:31:20|5887|5881|5892.6|5886.6|5892.6|5886.6|5886.8|5880.8|19
1642519890000|2022-01-18 15:31:30|5892.5|5886.5|5892.1|5886.1|5893|5887|5892|5886|54
1642519900000|2022-01-18 15:31:40|5893.3|5887.3|5891|5885|5893.3|5887.3|5890.8|5884.8|4
1642519910000|2022-01-18 15:31:50|5891.5|5885.5|5897|5891|5897|5891|5891.5|5885.5|36
1642519920000|2022-01-18 15:32:00|5897.1|5891.1|5901.3|5895.3|5902|5896|5897|5891|130
1642519930000|2022-01-18 15:32:10|5901.5|5895.5|5900|5894|5902|5896|5900|5894|29
1642519940000|2022-01-18 15:32:20|5900.1|5894.1|5900.5|5894.5|5902|5896|5900|5894|47
1642519950000|2022-01-18 15:32:30|5901|5895|5898.8|5892.8|5901|5895|5897.3|5891.3|59
1642519960000|2022-01-18 15:32:40|5898.3|5892.3|5898.8|5892.8|5899.1|5893.1|5898.3|5892.3|9
1642519970000|2022-01-18 15:32:50|5898.6|5892.6|5898.5|5892.5|5898.8|5892.8|5898.3|5892.3|215
1642519980000|2022-01-18 15:33:00|5898.8|5892.8|5902.3|5896.3|5902.3|5896.3|5898.8|5892.8|141
1642519990000|2022-01-18 15:33:10|5902|5896|5900.3|5894.3|5902|5896|5900|5894|10
1642520000000|2022-01-18 15:33:20|5900.6|5894.6|5901.3|5895.3|5901.3|5895.3|5899.8|5893.8|9
1642520010000|2022-01-18 15:33:30|||||||||1
1642520020000|2022-01-18 15:33:40|5901.5|5895.5|5902.3|5896.3|5902.5|5896.5|5901.5|5895.5|17
1642520030000|2022-01-18 15:33:50|5902|5896|5901.8|5895.8|5902|5896|5901.3|5895.3|18
1642520040000|2022-01-18 15:34:00|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|9
1642520050000|2022-01-18 15:34:10|5902.5|5896.5|5905.3|5899.3|5905.3|5899.3|5902.5|5896.5|16
1642520060000|2022-01-18 15:34:20|5905.6|5899.6|5905.8|5899.8|5906.3|5900.3|5905.6|5899.6|11
1642520070000|2022-01-18 15:34:30|5906.3|5900.3|5907|5901|5907|5901|5906.3|5900.3|6
1642520080000|2022-01-18 15:34:40|5906.8|5900.8|5906.2|5900.2|5907.7|5901.7|5905.7|5899.7|48
1642520090000|2022-01-18 15:34:50|5906.5|5900.5|5904.4|5898.4|5907.5|5901.5|5904.4|5898.4|14
1642520100000|2022-01-18 15:35:00|5903.2|5897.2|5901.8|5895.8|5903.2|5897.2|5901.3|5895.3|28
1642520110000|2022-01-18 15:35:10|5901.3|5895.3|5894.2|5888.2|5901.3|5895.3|5894.2|5888.2|45
1642520120000|2022-01-18 15:35:20|5896.2|5890.2|5894.2|5888.2|5898.5|5892.5|5894.2|5888.2|24
1642520130000|2022-01-18 15:35:30|5891.2|5885.2|5887.2|5881.2|5891.2|5885.2|5886.2|5880.2|24
1642520140000|2022-01-18 15:35:40|5886.7|5880.7|5887.2|5881.2|5887.2|5881.2|5883.9|5877.9|26
1642520150000|2022-01-18 15:35:50|5887.5|5881.5|5888|5882|5888|5882|5887.2|5881.2|6
1642520160000|2022-01-18 15:36:00|5888.7|5882.7|5892.2|5886.2|5892.5|5886.5|5888.7|5882.7|21
1642520170000|2022-01-18 15:36:10|5892.7|5886.7|5891.2|5885.2|5892.7|5886.7|5889.2|5883.2|11
1642520180000|2022-01-18 15:36:20|5892.2|5886.2|5893.4|5887.4|5896.7|5890.7|5892.2|5886.2|16
1642520190000|2022-01-18 15:36:30|5893.7|5887.7|5894.2|5888.2|5894.2|5888.2|5891.7|5885.7|14
1642520200000|2022-01-18 15:36:40|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|3
1642520210000|2022-01-18 15:36:50|5893.7|5887.7|5894.2|5888.2|5894.2|5888.2|5892.7|5886.7|13
1642520220000|2022-01-18 15:37:00|5895.1|5889.1|5896.8|5890.8|5896.8|5890.8|5895.1|5889.1|6
1642520230000|2022-01-18 15:37:10|5897.2|5891.2|5899.2|5893.2|5899.2|5893.2|5897.2|5891.2|2
1642520240000|2022-01-18 15:37:20|5899.5|5893.5|5900.7|5894.7|5900.7|5894.7|5899.5|5893.5|5
1642520250000|2022-01-18 15:37:30|5900.5|5894.5|5897.2|5891.2|5900.5|5894.5|5897.2|5891.2|13
1642520260000|2022-01-18 15:37:40|5897.7|5891.7|5898.2|5892.2|5898.2|5892.2|5896.7|5890.7|6
1642520270000|2022-01-18 15:37:50|5897.9|5891.9|5897.7|5891.7|5898.2|5892.2|5895.2|5889.2|6
1642520280000|2022-01-18 15:38:00|5896.2|5890.2|5897.2|5891.2|5897.2|5891.2|5896.2|5890.2|3
1642520290000|2022-01-18 15:38:10|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|9
1642520300000|2022-01-18 15:38:20|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.5|5890.5|4
1642520310000|2022-01-18 15:38:30|5897.2|5891.2|5897.2|5891.2|5898.5|5892.5|5896.7|5890.7|20
1642520320000|2022-01-18 15:38:40|5896.2|5890.2|5899.2|5893.2|5899.2|5893.2|5896.2|5890.2|59
1642520330000|2022-01-18 15:38:50|5899.5|5893.5|5899.7|5893.7|5899.7|5893.7|5899.5|5893.5|0
1642520340000|2022-01-18 15:39:00|5899.2|5893.2|5899.7|5893.7|5899.7|5893.7|5899.2|5893.2|6
1642520350000|2022-01-18 15:39:10|5902.3|5896.3|5905.6|5899.6|5905.6|5899.6|5902.3|5896.3|11
1642520360000|2022-01-18 15:39:20|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5903.8|5897.8|7
1642520370000|2022-01-18 15:39:30|5905.3|5899.3|5905.6|5899.6|5905.6|5899.6|5905.3|5899.3|4
1642520380000|2022-01-18 15:39:40|5906.1|5900.1|5906.8|5900.8|5906.8|5900.8|5906.1|5900.1|4
1642520390000|2022-01-18 15:39:50|||||||||2
1642520400000|2022-01-18 15:40:00|5906.5|5900.5|5905.8|5899.8|5906.5|5900.5|5902.8|5896.8|22
1642520410000|2022-01-18 15:40:10|5906.8|5900.8|5915|5909|5916|5910|5906.8|5900.8|24
1642520420000|2022-01-18 15:40:20|5914.6|5908.6|5914.8|5908.8|5914.8|5908.8|5911.8|5905.8|15
1642520430000|2022-01-18 15:40:30|5914.5|5908.5|5913.8|5907.8|5914.5|5908.5|5913.8|5907.8|8
1642520440000|2022-01-18 15:40:40|5913.6|5907.6|5914.3|5908.3|5914.3|5908.3|5910.8|5904.8|18
1642520450000|2022-01-18 15:40:50|5914.1|5908.1|5913.8|5907.8|5914.1|5908.1|5913.8|5907.8|4
1642520460000|2022-01-18 15:41:00|5913.3|5907.3|5913.8|5907.8|5915.3|5909.3|5913.3|5907.3|15
1642520470000|2022-01-18 15:41:10|5912.8|5906.8|5915.3|5909.3|5915.8|5909.8|5912.5|5906.5|81
1642520480000|2022-01-18 15:41:20|5916.8|5910.8|5915.8|5909.8|5916.8|5910.8|5915.8|5909.8|11
1642520490000|2022-01-18 15:41:30|5916|5910|5916.3|5910.3|5916.3|5910.3|5915.5|5909.5|9
1642520500000|2022-01-18 15:41:40|5915.8|5909.8|5914.8|5908.8|5915.8|5909.8|5914.8|5908.8|8
1642520510000|2022-01-18 15:41:50|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|5911.8|5905.8|32
1642520520000|2022-01-18 15:42:00|5915.1|5909.1|5914.8|5908.8|5915.1|5909.1|5913.8|5907.8|9
1642520530000|2022-01-18 15:42:10|5915|5909|5916.3|5910.3|5916.3|5910.3|5914.8|5908.8|4
1642520540000|2022-01-18 15:42:20|5916|5910|5916.3|5910.3|5916.3|5910.3|5915.8|5909.8|10
1642520550000|2022-01-18 15:42:30|||||||||6
1642520560000|2022-01-18 15:42:40|5920.8|5914.8|5917.2|5911.2|5920.8|5914.8|5917.2|5911.2|128
1642520570000|2022-01-18 15:42:50|5917|5911|5917.2|5911.2|5917.2|5911.2|5915.1|5909.1|17
1642520580000|2022-01-18 15:43:00|5916.9|5910.9|5917.7|5911.7|5917.7|5911.7|5916.9|5910.9|6
1642520590000|2022-01-18 15:43:10|5917.9|5911.9|5920.7|5914.7|5920.7|5914.7|5917.9|5911.9|11
1642520600000|2022-01-18 15:43:20|5921.7|5915.7|5921.4|5915.4|5922.4|5916.4|5921.4|5915.4|19
1642520610000|2022-01-18 15:43:30|5921.6|5915.6|5920.7|5914.7|5922.5|5916.5|5920.2|5914.2|17
1642520620000|2022-01-18 15:43:40|5921.2|5915.2|5920.2|5914.2|5921.2|5915.2|5920.2|5914.2|3
1642520630000|2022-01-18 15:43:50|5920.5|5914.5|5921.2|5915.2|5921.2|5915.2|5920.5|5914.5|0
1642520640000|2022-01-18 15:44:00|5920.7|5914.7|5922|5916|5922.5|5916.5|5920.7|5914.7|7
1642520650000|2022-01-18 15:44:10|5921.7|5915.7|5924.5|5918.5|5924.5|5918.5|5921.7|5915.7|33
1642520660000|2022-01-18 15:44:20|5924.3|5918.3|5924.5|5918.5|5924.5|5918.5|5923.7|5917.7|11
1642520670000|2022-01-18 15:44:30|5925.3|5919.3|5929.2|5923.2|5929.2|5923.2|5925.3|5919.3|10
1642520680000|2022-01-18 15:44:40|5930.2|5924.2|5932.5|5926.5|5932.7|5926.7|5930.2|5924.2|29
1642520690000|2022-01-18 15:44:50|5932|5926|5929.7|5923.7|5932.5|5926.5|5928.2|5922.2|30
1642520700000|2022-01-18 15:45:00|5929.5|5923.5|5928.2|5922.2|5929.7|5923.7|5926.2|5920.2|13
1642520710000|2022-01-18 15:45:10|5927.9|5921.9|5928|5922|5928.2|5922.2|5927.7|5921.7|3
1642520720000|2022-01-18 15:45:20|5928.4|5922.4|5932.7|5926.7|5932.7|5926.7|5928.4|5922.4|38
1642520730000|2022-01-18 15:45:30|5932.4|5926.4|5931.7|5925.7|5932.5|5926.5|5931.7|5925.7|7
1642520740000|2022-01-18 15:45:40|5930.2|5924.2|5929.2|5923.2|5930.2|5924.2|5928.2|5922.2|25
1642520750000|2022-01-18 15:45:50|5928.9|5922.9|5928|5922|5928.9|5922.9|5927.5|5921.5|4
1642520760000|2022-01-18 15:46:00|5928.5|5922.5|5925.7|5919.7|5928.5|5922.5|5925.7|5919.7|15
1642520770000|2022-01-18 15:46:10|5926.2|5920.2|5925.7|5919.7|5927.7|5921.7|5925.7|5919.7|7
1642520780000|2022-01-18 15:46:20|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|5925.2|5919.2|6
1642520790000|2022-01-18 15:46:30|5924.2|5918.2|5921.4|5915.4|5925.5|5919.5|5921.4|5915.4|28
1642520800000|2022-01-18 15:46:40|5921.6|5915.6|5921.8|5915.8|5924.6|5918.6|5921.3|5915.3|250
1642520810000|2022-01-18 15:46:50|5921.3|5915.3|5921.8|5915.8|5922.3|5916.3|5921.3|5915.3|15
1642520820000|2022-01-18 15:47:00|5923.6|5917.6|5922.6|5916.6|5923.8|5917.8|5921.8|5915.8|46
1642520830000|2022-01-18 15:47:10|5924.6|5918.6|5922.8|5916.8|5924.8|5918.8|5922.5|5916.5|14
1642520840000|2022-01-18 15:47:20|5923.1|5917.1|5922.8|5916.8|5924.1|5918.1|5922.8|5916.8|3
1642520850000|2022-01-18 15:47:30|5923.1|5917.1|5919.8|5913.8|5923.3|5917.3|5919.8|5913.8|7
1642520860000|2022-01-18 15:47:40|5918.6|5912.6|5918.3|5912.3|5918.8|5912.8|5918.3|5912.3|3
1642520870000|2022-01-18 15:47:50|5917.8|5911.8|5918.6|5912.6|5918.6|5912.6|5917.6|5911.6|14
1642520880000|2022-01-18 15:48:00|5918.5|5912.5|5919.3|5913.3|5919.3|5913.3|5918.5|5912.5|40
1642520890000|2022-01-18 15:48:10|5920.3|5914.3|5919.8|5913.8|5920.6|5914.6|5919.6|5913.6|14
1642520900000|2022-01-18 15:48:20|5920|5914|5919|5913|5920.8|5914.8|5919|5913|9
1642520910000|2022-01-18 15:48:30|5919.3|5913.3|5918.3|5912.3|5919.6|5913.6|5918.3|5912.3|11
1642520920000|2022-01-18 15:48:40|5918.1|5912.1|5917.8|5911.8|5918.1|5912.1|5917|5911|15
1642520930000|2022-01-18 15:48:50|5918.3|5912.3|5918.3|5912.3|5918.3|5912.3|5918|5912|7
1642520940000|2022-01-18 15:49:00|5918.6|5912.6|5918.3|5912.3|5919.8|5913.8|5918|5912|15
1642520950000|2022-01-18 15:49:10|5918|5912|5916.8|5910.8|5918.8|5912.8|5916.8|5910.8|18
1642520960000|2022-01-18 15:49:20|5917.8|5911.8|5919.3|5913.3|5919.3|5913.3|5917.3|5911.3|12
1642520970000|2022-01-18 15:49:30|5920.3|5914.3|5919.5|5913.5|5920.3|5914.3|5919.5|5913.5|7
1642520980000|2022-01-18 15:49:40|5919.1|5913.1|5919.3|5913.3|5919.3|5913.3|5919|5913|2
1642520990000|2022-01-18 15:49:50|5919|5913|5919.5|5913.5|5921|5915|5919|5913|6
1642521000000|2022-01-18 15:50:00|5918.5|5912.5|5919|5913|5919|5913|5918.5|5912.5|1
1642521010000|2022-01-18 15:50:10|5920|5914|5920.8|5914.8|5920.8|5914.8|5920|5914|2
1642521020000|2022-01-18 15:50:20|5921.3|5915.3|5922|5916|5922|5916|5921.3|5915.3|16
1642521030000|2022-01-18 15:50:30|5921.3|5915.3|5926|5920|5927|5921|5921.3|5915.3|162
1642521040000|2022-01-18 15:50:40|5926.1|5920.1|5926|5920|5927|5921|5926|5920|9
1642521050000|2022-01-18 15:50:50|5926.3|5920.3|5926.5|5920.5|5926.5|5920.5|5926.3|5920.3|2
1642521060000|2022-01-18 15:51:00|5926.3|5920.3|5926.5|5920.5|5928.3|5922.3|5926.3|5920.3|8
1642521070000|2022-01-18 15:51:10|5927|5921|5927.8|5921.8|5927.8|5921.8|5926.5|5920.5|5
1642521080000|2022-01-18 15:51:20|5928.3|5922.3|5929.3|5923.3|5929.3|5923.3|5928.3|5922.3|4
1642521090000|2022-01-18 15:51:30|5929.8|5923.8|5929.3|5923.3|5929.8|5923.8|5928.8|5922.8|13
1642521100000|2022-01-18 15:51:40|5929.6|5923.6|5930.8|5924.8|5930.8|5924.8|5929.6|5923.6|11
1642521110000|2022-01-18 15:51:50|5930.5|5924.5|5931.3|5925.3|5931.6|5925.6|5930.3|5924.3|11
1642521120000|2022-01-18 15:52:00|5932|5926|5933.3|5927.3|5934.5|5928.5|5930.5|5924.5|55
1642521130000|2022-01-18 15:52:10|5933.5|5927.5|5935.5|5929.5|5937.8|5931.8|5933.5|5927.5|164
1642521140000|2022-01-18 15:52:20|5936|5930|5936|5930|5936.5|5930.5|5935.5|5929.5|10
1642521150000|2022-01-18 15:52:30|5936.5|5930.5|5937.5|5931.5|5938|5932|5936.5|5930.5|4
1642521160000|2022-01-18 15:52:40|5937.6|5931.6|5937.5|5931.5|5938|5932|5937.5|5931.5|14
1642521170000|2022-01-18 15:52:50|5937.3|5931.3|5933.5|5927.5|5937.3|5931.3|5933.5|5927.5|19
1642521180000|2022-01-18 15:53:00|5932.6|5926.6|5935.5|5929.5|5935.5|5929.5|5932.5|5926.5|18
1642521190000|2022-01-18 15:53:10|5935.6|5929.6|5936|5930|5936|5930|5935.6|5929.6|3
1642521200000|2022-01-18 15:53:20|5937|5931|5934|5928|5937|5931|5934|5928|10
1642521210000|2022-01-18 15:53:30|5934.3|5928.3|5933.5|5927.5|5934.5|5928.5|5933.5|5927.5|4
1642521220000|2022-01-18 15:53:40|5932.5|5926.5|5934.3|5928.3|5934.3|5928.3|5932.5|5926.5|5
1642521230000|2022-01-18 15:53:50|5934|5928|5932|5926|5934|5928|5932|5926|6
1642521240000|2022-01-18 15:54:00|5932.5|5926.5|5932.5|5926.5|5933.8|5927.8|5932.5|5926.5|23
1642521250000|2022-01-18 15:54:10|5934|5928|5934|5928|5934|5928|5933.5|5927.5|27
1642521260000|2022-01-18 15:54:20|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5
1642521270000|2022-01-18 15:54:30|5932.8|5926.8|5933|5927|5933|5927|5932.8|5926.8|1
1642521280000|2022-01-18 15:54:40|5932.3|5926.3|5932.8|5926.8|5932.8|5926.8|5932.3|5926.3|6
1642521290000|2022-01-18 15:54:50|5932.5|5926.5|5933|5927|5933.8|5927.8|5932.5|5926.5|5
1642521300000|2022-01-18 15:55:00|5932.5|5926.5|5933|5927|5933.8|5927.8|5932.5|5926.5|15
1642521310000|2022-01-18 15:55:10|5932.6|5926.6|5930|5924|5932.6|5926.6|5930|5924|12
1642521320000|2022-01-18 15:55:20|5929.8|5923.8|5928.8|5922.8|5929.8|5923.8|5928.8|5922.8|5
1642521330000|2022-01-18 15:55:30|5929.3|5923.3|5930|5924|5930.3|5924.3|5929.3|5923.3|7
1642521340000|2022-01-18 15:55:40|5930.5|5924.5|5931|5925|5931|5925|5930.5|5924.5|3
1642521350000|2022-01-18 15:55:50|5931.5|5925.5|5932.3|5926.3|5932.3|5926.3|5931.5|5925.5|5
1642521360000|2022-01-18 15:56:00|5932.5|5926.5|5937|5931|5937|5931|5932.5|5926.5|8
1642521370000|2022-01-18 15:56:10|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936|5930|11
1642521380000|2022-01-18 15:56:20|5937|5931|5936|5930|5937|5931|5936|5930|4
1642521390000|2022-01-18 15:56:30|5935.8|5929.8|5934.8|5928.8|5935.8|5929.8|5934.8|5928.8|8
1642521400000|2022-01-18 15:56:40|5934|5928|5934|5928|5934|5928|5934|5928|2
1642521410000|2022-01-18 15:56:50|5933.8|5927.8|5933.5|5927.5|5934|5928|5933.5|5927.5|7
1642521420000|2022-01-18 15:57:00|5934|5928|5933.8|5927.8|5934|5928|5933.8|5927.8|4
1642521430000|2022-01-18 15:57:10|5934.5|5928.5|5935|5929|5935|5929|5934.5|5928.5|3
1642521440000|2022-01-18 15:57:20|5935.1|5929.1|5935|5929|5936|5930|5935|5929|12
1642521450000|2022-01-18 15:57:30|5934|5928|5930.5|5924.5|5934|5928|5930.3|5924.3|18
1642521460000|2022-01-18 15:57:40|5927.6|5921.6|5928.5|5922.5|5928.5|5922.5|5927.1|5921.1|16
1642521470000|2022-01-18 15:57:50|5928|5922|5927.5|5921.5|5928|5922|5927.5|5921.5|5
1642521480000|2022-01-18 15:58:00|5928|5922|5928.8|5922.8|5932.5|5926.5|5928|5922|9
1642521490000|2022-01-18 15:58:10|5928.5|5922.5|5929.3|5923.3|5929.3|5923.3|5928.5|5922.5|1
1642521510000|2022-01-18 15:58:30|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|10
1642521520000|2022-01-18 15:58:40|5930.1|5924.1|5930.5|5924.5|5930.5|5924.5|5930.1|5924.1|3
1642521530000|2022-01-18 15:58:50|5929.5|5923.5|5929.3|5923.3|5929.5|5923.5|5929.3|5923.3|4
1642521540000|2022-01-18 15:59:00|5929.5|5923.5|5929.5|5923.5|5930|5924|5928.8|5922.8|9
1642521550000|2022-01-18 15:59:10|5929.3|5923.3|5933|5927|5933|5927|5929.3|5923.3|2
1642521560000|2022-01-18 15:59:20|5932|5926|5929|5923|5932|5926|5929|5923|16
1642521570000|2022-01-18 15:59:30|5928.5|5922.5|5928.3|5922.3|5928.5|5922.5|5927.8|5921.8|7
1642521580000|2022-01-18 15:59:40|5928|5922|5927.3|5921.3|5928|5922|5927.3|5921.3|3
1642521590000|2022-01-18 15:59:50|5927|5921|5928.5|5922.5|5929|5923|5927|5921|9
1642521600000|2022-01-18 16:00:00|5929|5923|5930.8|5924.8|5931.4|5925.4|5929|5923|35
1642521610000|2022-01-18 16:00:10|5931.3|5925.3|5932|5926|5932|5926|5931.3|5925.3|5
1642521620000|2022-01-18 16:00:20|5931.5|5925.5|5931.3|5925.3|5932|5926|5931.3|5925.3|9
1642521630000|2022-01-18 16:00:30|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|12
1642521640000|2022-01-18 16:00:40|5930.8|5924.8|5928|5922|5930.8|5924.8|5927.5|5921.5|27
1642521650000|2022-01-18 16:00:50|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|6
1642521660000|2022-01-18 16:01:00|5927.4|5921.4|5926.8|5920.8|5927.4|5921.4|5926.8|5920.8|11
1642521670000|2022-01-18 16:01:10|5926|5920|5926.8|5920.8|5926.8|5920.8|5925.8|5919.8|14
1642521680000|2022-01-18 16:01:20|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|5927.1|5921.1|3
1642521690000|2022-01-18 16:01:30|5926.8|5920.8|5930.3|5924.3|5930.3|5924.3|5926.8|5920.8|16
1642521700000|2022-01-18 16:01:40|5927.6|5921.6|5928|5922|5928.1|5922.1|5927.6|5921.6|5
1642521710000|2022-01-18 16:01:50|5928.1|5922.1|5928|5922|5928.5|5922.5|5928|5922|4
1642521720000|2022-01-18 16:02:00|5928.1|5922.1|5928.5|5922.5|5928.5|5922.5|5928|5922|2
1642521730000|2022-01-18 16:02:10|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|1
1642521740000|2022-01-18 16:02:20|5928.1|5922.1|5929|5923|5931|5925|5928.1|5922.1|20
1642521750000|2022-01-18 16:02:30|5928.6|5922.6|5928|5922|5928.6|5922.6|5928|5922|5
1642521760000|2022-01-18 16:02:40|5928.5|5922.5|5928|5922|5928.5|5922.5|5928|5922|24
1642521770000|2022-01-18 16:02:50|5927.5|5921.5|5927.6|5921.6|5928|5922|5927.3|5921.3|9
1642521780000|2022-01-18 16:03:00|5928.5|5922.5|5929.5|5923.5|5929.5|5923.5|5928|5922|7
1642521790000|2022-01-18 16:03:10|5929.3|5923.3|5925.6|5919.6|5929.5|5923.5|5925.6|5919.6|10
1642521800000|2022-01-18 16:03:20|5926|5920|5927.5|5921.5|5927.5|5921.5|5926|5920|2
1642521810000|2022-01-18 16:03:30|5927.1|5921.1|5927|5921|5927.1|5921.1|5927|5921|1
1642521820000|2022-01-18 16:03:40|5926|5920|5927|5921|5927|5921|5926|5920|12
1642521830000|2022-01-18 16:03:50|5928|5922|5929|5923|5929|5923|5928|5922|13
1642521840000|2022-01-18 16:04:00|5929.6|5923.6|5931.5|5925.5|5931.5|5925.5|5929.6|5923.6|10
1642521850000|2022-01-18 16:04:10|5931.8|5925.8|5929.1|5923.1|5932|5926|5929.1|5923.1|66
1642521860000|2022-01-18 16:04:20|5929.8|5923.8|5929.1|5923.1|5929.8|5923.8|5929.1|5923.1|2
1642521870000|2022-01-18 16:04:30|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.3|5923.3|2
1642521880000|2022-01-18 16:04:40|5930.1|5924.1|5930.3|5924.3|5930.6|5924.6|5930.1|5924.1|6
1642521890000|2022-01-18 16:04:50|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|5930.5|5924.5|8
1642521900000|2022-01-18 16:05:00|5931.5|5925.5|5930.5|5924.5|5932.1|5926.1|5930.5|5924.5|14
1642521910000|2022-01-18 16:05:10|5930.1|5924.1|5931|5925|5931.4|5925.4|5930.1|5924.1|11
1642521920000|2022-01-18 16:05:20|5930.8|5924.8|5930.5|5924.5|5931|5925|5930|5924|17
1642521930000|2022-01-18 16:05:30|5930.8|5924.8|5930.3|5924.3|5931|5925|5930.3|5924.3|3
1642521950000|2022-01-18 16:05:50|5930|5924|5930.8|5924.8|5930.8|5924.8|5930|5924|4
1642521960000|2022-01-18 16:06:00|5932|5926|5936.5|5930.5|5937|5931|5932|5926|189
1642521970000|2022-01-18 16:06:10|5937|5931|5938.6|5932.6|5938.8|5932.8|5937|5931|18
1642521990000|2022-01-18 16:06:30|5937.1|5931.1|5938.1|5932.1|5938.1|5932.1|5937.1|5931.1|17
1642522000000|2022-01-18 16:06:40|||||||||1
1642522010000|2022-01-18 16:06:50|5937.8|5931.8|5937.6|5931.6|5937.8|5931.8|5937.1|5931.1|11
1642522020000|2022-01-18 16:07:00|5939.6|5933.6|5947.1|5941.1|5947.9|5941.9|5939.6|5933.6|110
1642522030000|2022-01-18 16:07:10|5946.8|5940.8|5946.9|5940.9|5946.9|5940.9|5945.6|5939.6|15
1642522040000|2022-01-18 16:07:20|5946.6|5940.6|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|3
1642522050000|2022-01-18 16:07:30|5947.2|5941.2|5949.4|5943.4|5949.4|5943.4|5946.9|5940.9|37
1642522060000|2022-01-18 16:07:40|5946.6|5940.6|5947.1|5941.1|5947.1|5941.1|5945.1|5939.1|47
1642522070000|2022-01-18 16:07:50|5945.9|5939.9|5945.1|5939.1|5945.9|5939.9|5945.1|5939.1|5
1642522080000|2022-01-18 16:08:00|5945.7|5939.7|5945.3|5939.3|5946.1|5940.1|5944.1|5938.1|4
1642522090000|2022-01-18 16:08:10|5945.9|5939.9|5940.3|5934.3|5946.6|5940.6|5939|5933|33
1642522100000|2022-01-18 16:08:20|5940|5934|5939.6|5933.6|5940|5934|5939|5933|6
1642522110000|2022-01-18 16:08:30|5940|5934|5940.3|5934.3|5940.3|5934.3|5940|5934|1
1642522120000|2022-01-18 16:08:40|5940|5934|5941.1|5935.1|5941.5|5935.5|5939.5|5933.5|10
1642522130000|2022-01-18 16:08:50|5941.6|5935.6|5941.1|5935.1|5941.6|5935.6|5940.8|5934.8|8
1642522140000|2022-01-18 16:09:00|5940.8|5934.8|5938.3|5932.3|5941.3|5935.3|5938.3|5932.3|6
1642522150000|2022-01-18 16:09:10|5938.6|5932.6|5939.1|5933.1|5939.1|5933.1|5938.6|5932.6|3
1642522160000|2022-01-18 16:09:20|5939.3|5933.3|5937.5|5931.5|5939.3|5933.3|5936|5930|11
1642522170000|2022-01-18 16:09:30|5937.8|5931.8|5935.5|5929.5|5938.3|5932.3|5935.5|5929.5|6
1642522180000|2022-01-18 16:09:40|5935.6|5929.6|5936.5|5930.5|5936.5|5930.5|5935.6|5929.6|1
1642522190000|2022-01-18 16:09:50|5936.1|5930.1|5935.3|5929.3|5936.1|5930.1|5934.5|5928.5|15
1642522200000|2022-01-18 16:10:00|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935|5929|1
1642522210000|2022-01-18 16:10:10|5934.8|5928.8|5932.1|5926.1|5934.8|5928.8|5932|5926|44
1642522220000|2022-01-18 16:10:20|5930.8|5924.8|5931.5|5925.5|5931.5|5925.5|5930|5924|36
1642522230000|2022-01-18 16:10:30|5931.3|5925.3|5930.6|5924.6|5931.3|5925.3|5930.6|5924.6|5
1642522240000|2022-01-18 16:10:40|5930.3|5924.3|5925.6|5919.6|5930.5|5924.5|5925.6|5919.6|14
1642522250000|2022-01-18 16:10:50|5926.5|5920.5|5926.5|5920.5|5927|5921|5925.8|5919.8|6
1642522260000|2022-01-18 16:11:00|5926.1|5920.1|5929|5923|5929|5923|5926|5920|6
1642522270000|2022-01-18 16:11:10|5928.5|5922.5|5928|5922|5928.5|5922.5|5928|5922|3
1642522280000|2022-01-18 16:11:20|5928.3|5922.3|5928|5922|5928.5|5922.5|5928|5922|0
1642522290000|2022-01-18 16:11:30|5928.3|5922.3|5928|5922|5928.5|5922.5|5928|5922|2
1642522300000|2022-01-18 16:11:40|5927.6|5921.6|5928|5922|5928|5922|5927.6|5921.6|3
1642522310000|2022-01-18 16:11:50|||||||||4
1642522320000|2022-01-18 16:12:00|5927.6|5921.6|5928|5922|5928|5922|5927.6|5921.6|5
1642522330000|2022-01-18 16:12:10|5927.6|5921.6|5927.6|5921.6|5928|5922|5927.6|5921.6|8
1642522340000|2022-01-18 16:12:20|5928|5922|5925|5919|5928|5922|5925|5919|2
1642522350000|2022-01-18 16:12:30|5925.5|5919.5|5925.6|5919.6|5926|5920|5925.5|5919.5|6
1642522360000|2022-01-18 16:12:40|||||||||4
1642522370000|2022-01-18 16:12:50|5926|5920|5926.1|5920.1|5927.5|5921.5|5926|5920|30
1642522380000|2022-01-18 16:13:00|5926.5|5920.5|5922.5|5916.5|5926.6|5920.6|5922.5|5916.5|31
1642522390000|2022-01-18 16:13:10|5923|5917|5920|5914|5923.3|5917.3|5920|5914|17
1642522400000|2022-01-18 16:13:20|5920.6|5914.6|5920.8|5914.8|5920.8|5914.8|5920.6|5914.6|6
1642522410000|2022-01-18 16:13:30|5920.3|5914.3|5921|5915|5921|5915|5920.3|5914.3|0
1642522420000|2022-01-18 16:13:40|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|5921.3|5915.3|1
1642522430000|2022-01-18 16:13:50|5922.8|5916.8|5922.3|5916.3|5924.3|5918.3|5922|5916|10
1642522440000|2022-01-18 16:14:00|5923|5917|5924.3|5918.3|5924.3|5918.3|5923|5917|2
1642522450000|2022-01-18 16:14:10|5924.8|5918.8|5922.5|5916.5|5924.8|5918.8|5922.2|5916.2|31
1642522460000|2022-01-18 16:14:20|5922.2|5916.2|5919.2|5913.2|5922.2|5916.2|5919|5913|7
1642522470000|2022-01-18 16:14:30|5918.9|5912.9|5920.8|5914.8|5920.8|5914.8|5918.4|5912.4|15
1642522480000|2022-01-18 16:14:40|5921.3|5915.3|5922.2|5916.2|5923.7|5917.7|5921.3|5915.3|18
1642522490000|2022-01-18 16:14:50|5922|5916|5922|5916|5922|5916|5922|5916|1
1642522500000|2022-01-18 16:15:00|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|7
1642522510000|2022-01-18 16:15:10|5923.8|5917.8|5924.5|5918.5|5925|5919|5923.5|5917.5|8
1642522520000|2022-01-18 16:15:20|5924.3|5918.3|5925.3|5919.3|5925.3|5919.3|5924.3|5918.3|3
1642522530000|2022-01-18 16:15:30|5925|5919|5924|5918|5925|5919|5924|5918|11
1642522540000|2022-01-18 16:15:40|5923.7|5917.7|5923.5|5917.5|5923.7|5917.7|5923.3|5917.3|1
1642522560000|2022-01-18 16:16:00|5923.8|5917.8|5926.8|5920.8|5926.8|5920.8|5923.8|5917.8|3
1642522570000|2022-01-18 16:16:10|5927.1|5921.1|5922|5916|5927.3|5921.3|5921.8|5915.8|12
1642522580000|2022-01-18 16:16:20|5922.3|5916.3|5921.3|5915.3|5922.3|5916.3|5921.3|5915.3|4
1642522590000|2022-01-18 16:16:30|5921.6|5915.6|5923.3|5917.3|5923.3|5917.3|5919.8|5913.8|19
1642522600000|2022-01-18 16:16:40|5924|5918|5923.8|5917.8|5924|5918|5923.8|5917.8|7
1642522610000|2022-01-18 16:16:50|5925.4|5919.4|5927|5921|5927.3|5921.3|5925.4|5919.4|57
1642522620000|2022-01-18 16:17:00|5926.5|5920.5|5923.3|5917.3|5926.5|5920.5|5923|5917|10
1642522630000|2022-01-18 16:17:10|5922|5916|5922|5916|5922|5916|5922|5916|5
1642522640000|2022-01-18 16:17:20|5923.3|5917.3|5923.3|5917.3|5923.3|5917.3|5922.8|5916.8|5
1642522650000|2022-01-18 16:17:30|5923.5|5917.5|5923.5|5917.5|5923.8|5917.8|5922.6|5916.6|14
1642522660000|2022-01-18 16:17:40|5922.3|5916.3|5922.8|5916.8|5922.8|5916.8|5921.8|5915.8|9
1642522670000|2022-01-18 16:17:50|||||||||2
1642522680000|2022-01-18 16:18:00|5927.3|5921.3|5928|5922|5928|5922|5927|5921|13
1642522690000|2022-01-18 16:18:10|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|20
1642522700000|2022-01-18 16:18:20|5927.1|5921.1|5925.5|5919.5|5927.1|5921.1|5925.1|5919.1|12
1642522710000|2022-01-18 16:18:30|5925.8|5919.8|5924.6|5918.6|5925.8|5919.8|5924.6|5918.6|5
1642522720000|2022-01-18 16:18:40|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924|5918|3
1642522730000|2022-01-18 16:18:50|5924.6|5918.6|5924.5|5918.5|5924.6|5918.6|5924.5|5918.5|4
1642522740000|2022-01-18 16:19:00|5926|5920|5926.3|5920.3|5927|5921|5925.5|5919.5|3
1642522750000|2022-01-18 16:19:10|5926.5|5920.5|5926.1|5920.1|5926.5|5920.5|5925.5|5919.5|3
1642522760000|2022-01-18 16:19:20|5926|5920|5926.5|5920.5|5926.5|5920.5|5926|5920|3
1642522780000|2022-01-18 16:19:40|5926.6|5920.6|5926.5|5920.5|5926.8|5920.8|5926.5|5920.5|5
1642522790000|2022-01-18 16:19:50|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|9
1642522800000|2022-01-18 16:20:00|5925.8|5919.8|5924.3|5918.3|5925.8|5919.8|5922.1|5916.1|10
1642522810000|2022-01-18 16:20:10|5923.8|5917.8|5923.5|5917.5|5924|5918|5923.5|5917.5|5
1642522820000|2022-01-18 16:20:20|5923.8|5917.8|5923.5|5917.5|5924.6|5918.6|5923.5|5917.5|3
1642522830000|2022-01-18 16:20:30|5923.8|5917.8|5923.5|5917.5|5923.8|5917.8|5923.5|5917.5|2
1642522840000|2022-01-18 16:20:40|5923.1|5917.1|5922.5|5916.5|5923.3|5917.3|5922.5|5916.5|3
1642522850000|2022-01-18 16:20:50|||||||||4
1642522860000|2022-01-18 16:21:00|5922.1|5916.1|5921.5|5915.5|5922.1|5916.1|5921.5|5915.5|2
1642522870000|2022-01-18 16:21:10|||||||||3
1642522880000|2022-01-18 16:21:20|5922|5916|5919.5|5913.5|5922|5916|5919.5|5913.5|10
1642522890000|2022-01-18 16:21:30|||||||||4
1642522900000|2022-01-18 16:21:40|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|4
1642522910000|2022-01-18 16:21:50|5918|5912|5917.5|5911.5|5918|5912|5916.5|5910.5|7
1642522920000|2022-01-18 16:22:00|5916.1|5910.1|5916.5|5910.5|5916.8|5910.8|5916.1|5910.1|4
1642522930000|2022-01-18 16:22:10|5916.8|5910.8|5917.5|5911.5|5917.5|5911.5|5916.8|5910.8|11
1642522940000|2022-01-18 16:22:20|5917.8|5911.8|5917.3|5911.3|5917.8|5911.8|5917|5911|14
1642522950000|2022-01-18 16:22:30|5917|5911|5915.5|5909.5|5917|5911|5915.5|5909.5|3
1642522960000|2022-01-18 16:22:40|5915.3|5909.3|5915.3|5909.3|5915.8|5909.8|5915.3|5909.3|2
1642522970000|2022-01-18 16:22:50|5915.6|5909.6|5915.8|5909.8|5915.8|5909.8|5915.6|5909.6|2
1642522980000|2022-01-18 16:23:00|5911.5|5905.5|5907.6|5901.6|5911.5|5905.5|5907.1|5901.1|12
1642522990000|2022-01-18 16:23:10|5907.5|5901.5|5904.6|5898.6|5907.5|5901.5|5904.6|5898.6|19
1642523000000|2022-01-18 16:23:20|5904.5|5898.5|5904.8|5898.8|5905.3|5899.3|5904.5|5898.5|2
1642523010000|2022-01-18 16:23:30|5903.8|5897.8|5900.3|5894.3|5903.8|5897.8|5899.5|5893.5|26
1642523020000|2022-01-18 16:23:40|5900.6|5894.6|5904.3|5898.3|5905.1|5899.1|5900.6|5894.6|6
1642523030000|2022-01-18 16:23:50|5903.4|5897.4|5901.8|5895.8|5903.4|5897.4|5897.8|5891.8|21
1642523040000|2022-01-18 16:24:00|5901.3|5895.3|5900.8|5894.8|5901.3|5895.3|5900.8|5894.8|2
1642523050000|2022-01-18 16:24:10|5901|5895|5899.5|5893.5|5901.8|5895.8|5899.5|5893.5|5
1642523060000|2022-01-18 16:24:20|5899.3|5893.3|5899.8|5893.8|5899.8|5893.8|5898.8|5892.8|4
1642523070000|2022-01-18 16:24:30|5900.3|5894.3|5894.8|5888.8|5900.3|5894.3|5894.8|5888.8|35
1642523080000|2022-01-18 16:24:40|5894.5|5888.5|5892|5886|5894.5|5888.5|5888.7|5882.7|27
1642523090000|2022-01-18 16:24:50|5890.2|5884.2|5891.2|5885.2|5891.2|5885.2|5890.2|5884.2|15
1642523100000|2022-01-18 16:25:00|5893.7|5887.7|5892.2|5886.2|5893.7|5887.7|5891.7|5885.7|10
1642523110000|2022-01-18 16:25:10|5890|5884|5892.7|5886.7|5892.7|5886.7|5889.7|5883.7|47
1642523120000|2022-01-18 16:25:20|5893.7|5887.7|5890.2|5884.2|5894.1|5888.1|5890.2|5884.2|99
1642523130000|2022-01-18 16:25:30|5890.6|5884.6|5893.7|5887.7|5893.7|5887.7|5890.6|5884.6|9
1642523140000|2022-01-18 16:25:40|5894.2|5888.2|5892.7|5886.7|5894.2|5888.2|5892.7|5886.7|11
1642523150000|2022-01-18 16:25:50|5892.9|5886.9|5894.2|5888.2|5894.2|5888.2|5892.9|5886.9|8
1642523160000|2022-01-18 16:26:00|5894|5888|5893.2|5887.2|5894|5888|5890.7|5884.7|17
1642523170000|2022-01-18 16:26:10|5892.9|5886.9|5893.7|5887.7|5894.2|5888.2|5892.7|5886.7|4
1642523180000|2022-01-18 16:26:20|5894.7|5888.7|5893.7|5887.7|5894.7|5888.7|5893.7|5887.7|4
1642523190000|2022-01-18 16:26:30|5892.2|5886.2|5890.2|5884.2|5892.2|5886.2|5890.2|5884.2|4
1642523200000|2022-01-18 16:26:40|5890|5884|5890.2|5884.2|5890.2|5884.2|5890|5884|2
1642523210000|2022-01-18 16:26:50|5888.2|5882.2|5885.9|5879.9|5888.2|5882.2|5885.9|5879.9|21
1642523220000|2022-01-18 16:27:00|5885.4|5879.4|5887.7|5881.7|5887.7|5881.7|5885.4|5879.4|1
1642523230000|2022-01-18 16:27:10|5887.2|5881.2|5885.9|5879.9|5887.2|5881.2|5885.9|5879.9|5
1642523240000|2022-01-18 16:27:20|5885.4|5879.4|5883.9|5877.9|5885.4|5879.4|5882.2|5876.2|30
1642523250000|2022-01-18 16:27:30|5884.2|5878.2|5886.2|5880.2|5886.2|5880.2|5884.2|5878.2|7
1642523260000|2022-01-18 16:27:40|5887.5|5881.5|5887|5881|5887.5|5881.5|5887|5881|2
1642523270000|2022-01-18 16:27:50|5886.1|5880.1|5885.7|5879.7|5887.5|5881.5|5885.7|5879.7|14
1642523280000|2022-01-18 16:28:00|5884.4|5878.4|5885|5879|5885|5879|5883.2|5877.2|15
1642523290000|2022-01-18 16:28:10|5884.7|5878.7|5883.2|5877.2|5884.7|5878.7|5883.2|5877.2|12
1642523300000|2022-01-18 16:28:20|5881.7|5875.7|5883.2|5877.2|5883.2|5877.2|5880.2|5874.2|6
1642523310000|2022-01-18 16:28:30|5882.7|5876.7|5880.2|5874.2|5883.2|5877.2|5879.2|5873.2|32
1642523320000|2022-01-18 16:28:40|5883.7|5877.7|5884.2|5878.2|5884.5|5878.5|5883.7|5877.7|13
1642523330000|2022-01-18 16:28:50|5885.2|5879.2|5887.2|5881.2|5887.2|5881.2|5885.2|5879.2|14
1642523340000|2022-01-18 16:29:00|5886.7|5880.7|5887.2|5881.2|5887.7|5881.7|5885.7|5879.7|9
1642523350000|2022-01-18 16:29:10|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|2
1642523360000|2022-01-18 16:29:20|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5890.5|5884.5|5
1642523370000|2022-01-18 16:29:30|5888.4|5882.4|5888.7|5882.7|5888.7|5882.7|5888|5882|12
1642523380000|2022-01-18 16:29:40|5888.4|5882.4|5889.2|5883.2|5889.2|5883.2|5887.7|5881.7|6
1642523390000|2022-01-18 16:29:50|5890.1|5884.1|5892.2|5886.2|5892.2|5886.2|5890.1|5884.1|19
1642523400000|2022-01-18 16:30:00|5891.2|5885.2|5890.7|5884.7|5891.2|5885.2|5888.2|5882.2|28
1642523410000|2022-01-18 16:30:10|5891|5885|5893|5887|5893|5887|5891|5885|18
1642523420000|2022-01-18 16:30:20|5892.7|5886.7|5892.5|5886.5|5893.3|5887.3|5892.2|5886.2|11
1642523430000|2022-01-18 16:30:30|5893|5887|5894.7|5888.7|5894.7|5888.7|5893|5887|9
1642523440000|2022-01-18 16:30:40|5895|5889|5895.2|5889.2|5895.2|5889.2|5895|5889|2
1642523450000|2022-01-18 16:30:50|5895|5889|5895|5889|5895|5889|5893|5887|12
1642523460000|2022-01-18 16:31:00|5894.5|5888.5|5892.7|5886.7|5894.8|5888.8|5892.7|5886.7|15
1642523470000|2022-01-18 16:31:10|5893.2|5887.2|5890.2|5884.2|5893.2|5887.2|5890.2|5884.2|15
1642523480000|2022-01-18 16:31:20|5890.7|5884.7|5892.2|5886.2|5893|5887|5890.7|5884.7|17
1642523490000|2022-01-18 16:31:30|5892.7|5886.7|5893|5887|5894.2|5888.2|5892.7|5886.7|7
1642523500000|2022-01-18 16:31:40|5894.2|5888.2|5893|5887|5894.2|5888.2|5893|5887|6
1642523510000|2022-01-18 16:31:50|5893.2|5887.2|5893|5887|5893.5|5887.5|5891.7|5885.7|20
1642523520000|2022-01-18 16:32:00|5891.7|5885.7|5894|5888|5894|5888|5891.7|5885.7|9
1642523530000|2022-01-18 16:32:10|5894.2|5888.2|5895|5889|5895|5889|5894.2|5888.2|7
1642523540000|2022-01-18 16:32:20|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|8
1642523550000|2022-01-18 16:32:30|5891.1|5885.1|5892|5886|5893|5887|5890.7|5884.7|24
1642523560000|2022-01-18 16:32:40|5892.5|5886.5|5892|5886|5892.5|5886.5|5892|5886|26
1642523570000|2022-01-18 16:32:50|5892.3|5886.3|5892.5|5886.5|5892.5|5886.5|5892.3|5886.3|7
1642523580000|2022-01-18 16:33:00|5891.4|5885.4|5893.2|5887.2|5893.2|5887.2|5891|5885|50
1642523590000|2022-01-18 16:33:10|5893.5|5887.5|5894|5888|5894|5888|5893.5|5887.5|8
1642523600000|2022-01-18 16:33:20|5895|5889|5894.2|5888.2|5895.5|5889.5|5894.2|5888.2|39
1642523610000|2022-01-18 16:33:30|5893.6|5887.6|5892.5|5886.5|5893.6|5887.6|5892.2|5886.2|33
1642523620000|2022-01-18 16:33:40|5892.8|5886.8|5893|5887|5893|5887|5892.2|5886.2|16
1642523630000|2022-01-18 16:33:50|5892.5|5886.5|5891.5|5885.5|5892.5|5886.5|5891.5|5885.5|17
1642523640000|2022-01-18 16:34:00|5891.2|5885.2|5890.2|5884.2|5891.2|5885.2|5890.1|5884.1|19
1642523650000|2022-01-18 16:34:10|||||||||8
1642523660000|2022-01-18 16:34:20|||||||||4
1642523670000|2022-01-18 16:34:30|5889.7|5883.7|5885.7|5879.7|5889.7|5883.7|5885.1|5879.1|5
1642523680000|2022-01-18 16:34:40|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|4
1642523690000|2022-01-18 16:34:50|5885.7|5879.7|5886.2|5880.2|5886.2|5880.2|5882.2|5876.2|19
1642523700000|2022-01-18 16:35:00|5886.7|5880.7|5884.7|5878.7|5886.7|5880.7|5884.7|5878.7|14
1642523710000|2022-01-18 16:35:10|5886.2|5880.2|5888.2|5882.2|5888.2|5882.2|5886.2|5880.2|3
1642523720000|2022-01-18 16:35:20|5888|5882|5888.2|5882.2|5888.2|5882.2|5888|5882|1
1642523730000|2022-01-18 16:35:30|5888.5|5882.5|5889.7|5883.7|5890.5|5884.5|5888.5|5882.5|5
1642523740000|2022-01-18 16:35:40|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|4
1642523750000|2022-01-18 16:35:50|5889.2|5883.2|5890.2|5884.2|5890.2|5884.2|5889.2|5883.2|10
1642523760000|2022-01-18 16:36:00|5891|5885|5891.7|5885.7|5891.7|5885.7|5890.2|5884.2|20
1642523770000|2022-01-18 16:36:10|5886.9|5880.9|5885.7|5879.7|5886.9|5880.9|5885.2|5879.2|37
1642523780000|2022-01-18 16:36:20|5886.2|5880.2|5885.7|5879.7|5886.2|5880.2|5885.7|5879.7|6
1642523790000|2022-01-18 16:36:30|5884.7|5878.7|5881.7|5875.7|5884.7|5878.7|5881.7|5875.7|20
1642523800000|2022-01-18 16:36:40|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.5|5876.5|7
1642523810000|2022-01-18 16:36:50|5882.5|5876.5|5878.4|5872.4|5882.5|5876.5|5878.4|5872.4|22
1642523820000|2022-01-18 16:37:00|5877.4|5871.4|5877.2|5871.2|5879.2|5873.2|5876.9|5870.9|21
1642523830000|2022-01-18 16:37:10|5877.5|5871.5|5874.7|5868.7|5877.5|5871.5|5874.7|5868.7|5
1642523840000|2022-01-18 16:37:20|5875.2|5869.2|5874.2|5868.2|5875.2|5869.2|5874.2|5868.2|10
1642523850000|2022-01-18 16:37:30|5875.2|5869.2|5874.1|5868.1|5877.2|5871.2|5873.9|5867.9|64
1642523860000|2022-01-18 16:37:40|5874.6|5868.6|5870.6|5864.6|5874.6|5868.6|5869.6|5863.6|67
1642523870000|2022-01-18 16:37:50|5869.6|5863.6|5868.9|5862.9|5869.6|5863.6|5868.9|5862.9|17
1642523880000|2022-01-18 16:38:00|5869.1|5863.1|5864.1|5858.1|5870.1|5864.1|5864.1|5858.1|24
1642523890000|2022-01-18 16:38:10|5867.4|5861.4|5870.4|5864.4|5870.6|5864.6|5867.4|5861.4|49
1642523900000|2022-01-18 16:38:20|5870.9|5864.9|5872.4|5866.4|5872.4|5866.4|5870.9|5864.9|11
1642523910000|2022-01-18 16:38:30|5871.6|5865.6|5870.1|5864.1|5872.1|5866.1|5869.6|5863.6|15
1642523920000|2022-01-18 16:38:40|5870.6|5864.6|5864.6|5858.6|5870.6|5864.6|5864.6|5858.6|33
1642523930000|2022-01-18 16:38:50|5864.1|5858.1|5865.6|5859.6|5865.6|5859.6|5864.1|5858.1|10
1642523940000|2022-01-18 16:39:00|5865.9|5859.9|5871.1|5865.1|5871.6|5865.6|5865.9|5859.9|13
1642523950000|2022-01-18 16:39:10|5872.6|5866.6|5880.6|5874.6|5880.6|5874.6|5872.6|5866.6|10
1642523960000|2022-01-18 16:39:20|5880.4|5874.4|5877.6|5871.6|5882.1|5876.1|5877.6|5871.6|12
1642523970000|2022-01-18 16:39:30|5877.9|5871.9|5879.1|5873.1|5880.1|5874.1|5877.9|5871.9|5
1642523980000|2022-01-18 16:39:40|5878.4|5872.4|5880.6|5874.6|5881.2|5875.2|5878.1|5872.1|9
1642523990000|2022-01-18 16:39:50|5879.6|5873.6|5880.6|5874.6|5881.1|5875.1|5879.6|5873.6|8
1642524000000|2022-01-18 16:40:00|5880.4|5874.4|5880.4|5874.4|5880.6|5874.6|5880.4|5874.4|7
1642524010000|2022-01-18 16:40:10|5881.3|5875.3|5885.6|5879.6|5886.7|5880.7|5881.3|5875.3|33
1642524020000|2022-01-18 16:40:20|5885.9|5879.9|5883.6|5877.6|5885.9|5879.9|5881.6|5875.6|5
1642524030000|2022-01-18 16:40:30|5883.9|5877.9|5884.6|5878.6|5885.9|5879.9|5883.9|5877.9|11
1642524040000|2022-01-18 16:40:40|5884.2|5878.2|5883.6|5877.6|5884.2|5878.2|5882.7|5876.7|0
1642524060000|2022-01-18 16:41:00|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|1
1642524070000|2022-01-18 16:41:10|5884.2|5878.2|5886.1|5880.1|5886.1|5880.1|5884.2|5878.2|2
1642524080000|2022-01-18 16:41:20|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|1
1642524090000|2022-01-18 16:41:30|5884.9|5878.9|5884.1|5878.1|5884.9|5878.9|5884.1|5878.1|4
1642524100000|2022-01-18 16:41:40|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|1
1642524110000|2022-01-18 16:41:50|5883.6|5877.6|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|6
1642524120000|2022-01-18 16:42:00|5884.4|5878.4|5881.7|5875.7|5884.4|5878.4|5881.7|5875.7|17
1642524130000|2022-01-18 16:42:10|5881.6|5875.6|5880.1|5874.1|5881.6|5875.6|5880.1|5874.1|3
1642524140000|2022-01-18 16:42:20|5879.6|5873.6|5880.4|5874.4|5880.4|5874.4|5879.6|5873.6|3
1642524160000|2022-01-18 16:42:40|5880.6|5874.6|5883.1|5877.1|5883.1|5877.1|5880.6|5874.6|3
1642524170000|2022-01-18 16:42:50|5882.7|5876.7|5881.6|5875.6|5882.7|5876.7|5881.6|5875.6|11
1642524180000|2022-01-18 16:43:00|5881.9|5875.9|5882.6|5876.6|5882.6|5876.6|5881.6|5875.6|9
1642524190000|2022-01-18 16:43:10|5882.7|5876.7|5880.4|5874.4|5882.7|5876.7|5880.4|5874.4|14
1642524200000|2022-01-18 16:43:20|5879.6|5873.6|5879.9|5873.9|5880.5|5874.5|5879.4|5873.4|7
1642524220000|2022-01-18 16:43:40|5880.2|5874.2|5882.1|5876.1|5882.1|5876.1|5880.2|5874.2|4
1642524230000|2022-01-18 16:43:50|5882.6|5876.6|5882.1|5876.1|5882.6|5876.6|5881.2|5875.2|5
1642524240000|2022-01-18 16:44:00|5881.7|5875.7|5881.1|5875.1|5881.7|5875.7|5880.7|5874.7|3
1642524250000|2022-01-18 16:44:10|5882.1|5876.1|5881.6|5875.6|5882.6|5876.6|5881.6|5875.6|5
1642524260000|2022-01-18 16:44:20|5881.7|5875.7|5881.6|5875.6|5881.9|5875.9|5881.6|5875.6|0
1642524270000|2022-01-18 16:44:30|5881.7|5875.7|5882.6|5876.6|5882.6|5876.6|5881.6|5875.6|15
1642524280000|2022-01-18 16:44:40|5883.1|5877.1|5883.2|5877.2|5883.2|5877.2|5882.1|5876.1|4
1642524290000|2022-01-18 16:44:50|5881.6|5875.6|5881.4|5875.4|5881.6|5875.6|5881.4|5875.4|17
1642524300000|2022-01-18 16:45:00|5881.1|5875.1|5883.1|5877.1|5883.2|5877.2|5881.1|5875.1|37
1642524310000|2022-01-18 16:45:10|5882.6|5876.6|5882.1|5876.1|5882.6|5876.6|5881.6|5875.6|12
1642524320000|2022-01-18 16:45:20|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5881.6|5875.6|4
1642524330000|2022-01-18 16:45:30|||||||||1
1642524340000|2022-01-18 16:45:40|5882.2|5876.2|5881.6|5875.6|5882.2|5876.2|5881.6|5875.6|1
1642524360000|2022-01-18 16:46:00|5881.2|5875.2|5881.6|5875.6|5881.6|5875.6|5881.1|5875.1|1
1642524370000|2022-01-18 16:46:10|5883.1|5877.1|5889.4|5883.4|5889.6|5883.6|5883.1|5877.1|69
1642524380000|2022-01-18 16:46:20|5889.9|5883.9|5889.4|5883.4|5889.9|5883.9|5889.4|5883.4|15
1642524390000|2022-01-18 16:46:30|5889.6|5883.6|5889.9|5883.9|5890.4|5884.4|5889.6|5883.6|1
1642524400000|2022-01-18 16:46:40|5890.6|5884.6|5888.6|5882.6|5890.6|5884.6|5888.6|5882.6|2
1642524410000|2022-01-18 16:46:50|5888.7|5882.7|5888.1|5882.1|5889.1|5883.1|5887.1|5881.1|12
1642524420000|2022-01-18 16:47:00|5888.6|5882.6|5887.6|5881.6|5888.6|5882.6|5887.6|5881.6|2
1642524430000|2022-01-18 16:47:10|5889.6|5883.6|5890.6|5884.6|5890.6|5884.6|5889.6|5883.6|2
1642524440000|2022-01-18 16:47:20|5891.1|5885.1|5891.6|5885.6|5892.4|5886.4|5891.1|5885.1|5
1642524450000|2022-01-18 16:47:30|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5889.6|5883.6|5
1642524460000|2022-01-18 16:47:40|||||||||2
1642524470000|2022-01-18 16:47:50|5889.7|5883.7|5892.6|5886.6|5892.6|5886.6|5889.7|5883.7|7
1642524480000|2022-01-18 16:48:00|5893.2|5887.2|5893.7|5887.7|5893.9|5887.9|5891.9|5885.9|57
1642524490000|2022-01-18 16:48:10|5893|5887|5892.2|5886.2|5893|5887|5892.2|5886.2|7
1642524500000|2022-01-18 16:48:20|5891.7|5885.7|5891.5|5885.5|5892.2|5886.2|5891.5|5885.5|4
1642524510000|2022-01-18 16:48:30|5891.2|5885.2|5891.5|5885.5|5891.5|5885.5|5891|5885|4
1642524520000|2022-01-18 16:48:40|5891|5885|5891|5885|5891.5|5885.5|5890.7|5884.7|6
1642524530000|2022-01-18 16:48:50|5890.7|5884.7|5888.2|5882.2|5890.7|5884.7|5888|5882|1
1642524540000|2022-01-18 16:49:00|5888.7|5882.7|5893.8|5887.8|5894.1|5888.1|5888.7|5882.7|18
1642524550000|2022-01-18 16:49:10|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5893|5887|3
1642524560000|2022-01-18 16:49:20|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|2
1642524570000|2022-01-18 16:49:30|5893|5887|5893.8|5887.8|5894.1|5888.1|5893|5887|4
1642524580000|2022-01-18 16:49:40|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5893.8|5887.8|2
1642524590000|2022-01-18 16:49:50|5896.2|5890.2|5892.5|5886.5|5896.2|5890.2|5892.5|5886.5|21
1642524600000|2022-01-18 16:50:00|5890.1|5884.1|5886.2|5880.2|5890.1|5884.1|5886|5880|30
1642524610000|2022-01-18 16:50:10|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|81
1642524620000|2022-01-18 16:50:20|5889.2|5883.2|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|1
1642524630000|2022-01-18 16:50:30|5889|5883|5887.5|5881.5|5889|5883|5886.7|5880.7|11
1642524640000|2022-01-18 16:50:40|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1642524660000|2022-01-18 16:51:00|5888.7|5882.7|5889|5883|5889|5883|5888.7|5882.7|4
1642524680000|2022-01-18 16:51:20|5888.5|5882.5|5888|5882|5888.5|5882.5|5887.5|5881.5|4
1642524700000|2022-01-18 16:51:40|5888.2|5882.2|5888.2|5882.2|5888.5|5882.5|5888.2|5882.2|49
1642524710000|2022-01-18 16:51:50|5888.4|5882.4|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|5
1642524720000|2022-01-18 16:52:00|5888.9|5882.9|5888.1|5882.1|5888.9|5882.9|5886.6|5880.6|35
1642524730000|2022-01-18 16:52:10|5889.1|5883.1|5890.6|5884.6|5890.6|5884.6|5889.1|5883.1|8
1642524740000|2022-01-18 16:52:20|5891.4|5885.4|5891.9|5885.9|5891.9|5885.9|5891.4|5885.4|1
1642524750000|2022-01-18 16:52:30|5890.9|5884.9|5891.2|5885.2|5891.2|5885.2|5890.9|5884.9|3
1642524760000|2022-01-18 16:52:40|5891.4|5885.4|5890.6|5884.6|5891.4|5885.4|5890.6|5884.6|1
1642524770000|2022-01-18 16:52:50|||||||||1
1642524780000|2022-01-18 16:53:00|5890.9|5884.9|5890.4|5884.4|5891.1|5885.1|5890.4|5884.4|10
1642524790000|2022-01-18 16:53:10|5890.7|5884.7|5891.4|5885.4|5891.7|5885.7|5890.4|5884.4|2
1642524800000|2022-01-18 16:53:20|5891.7|5885.7|5891.2|5885.2|5891.7|5885.7|5891.2|5885.2|1
1642524810000|2022-01-18 16:53:30|5890.9|5884.9|5890.5|5884.5|5891.7|5885.7|5889.2|5883.2|26
1642524820000|2022-01-18 16:53:40|5890|5884|5888.7|5882.7|5890|5884|5888.7|5882.7|5
1642524830000|2022-01-18 16:53:50|5889.7|5883.7|5888|5882|5889.7|5883.7|5888|5882|9
1642524840000|2022-01-18 16:54:00|5888.2|5882.2|5888.7|5882.7|5888.7|5882.7|5887.5|5881.5|6
1642524850000|2022-01-18 16:54:10|5889|5883|5889|5883|5889|5883|5889|5883|1
1642524860000|2022-01-18 16:54:20|5889.5|5883.5|5889.4|5883.4|5889.9|5883.9|5889.4|5883.4|4
1642524870000|2022-01-18 16:54:30|5889.2|5883.2|5888.7|5882.7|5889.2|5883.2|5888.7|5882.7|0
1642524880000|2022-01-18 16:54:40|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5887.2|5881.2|8
1642524890000|2022-01-18 16:54:50|5887.9|5881.9|5888.2|5882.2|5889.2|5883.2|5887.7|5881.7|17
1642524900000|2022-01-18 16:55:00|5887.2|5881.2|5889|5883|5889|5883|5887.2|5881.2|7
1642524910000|2022-01-18 16:55:10|5889.2|5883.2|5888.7|5882.7|5889.7|5883.7|5888.7|5882.7|2
1642524920000|2022-01-18 16:55:20|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|5889.2|5883.2|1
1642524930000|2022-01-18 16:55:30|5889.7|5883.7|5890|5884|5890|5884|5889.7|5883.7|2
1642524940000|2022-01-18 16:55:40|5889.7|5883.7|5888.7|5882.7|5890|5884|5888.7|5882.7|7
1642524960000|2022-01-18 16:56:00|5888.2|5882.2|5888.2|5882.2|5888.7|5882.7|5888.2|5882.2|13
1642524980000|2022-01-18 16:56:20|5887.9|5881.9|5887.7|5881.7|5887.9|5881.9|5887.7|5881.7|1
1642524990000|2022-01-18 16:56:30|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|4
1642525000000|2022-01-18 16:56:40|||||||||4
1642525010000|2022-01-18 16:56:50|5888.9|5882.9|5889.7|5883.7|5889.7|5883.7|5888.9|5882.9|3
1642525020000|2022-01-18 16:57:00|5890|5884|5890|5884|5890|5884|5890|5884|1
1642525030000|2022-01-18 16:57:10|5889.7|5883.7|5890|5884|5890|5884|5889.5|5883.5|5
1642525040000|2022-01-18 16:57:20|5890.3|5884.3|5893.6|5887.6|5895|5889|5890.3|5884.3|48
1642525050000|2022-01-18 16:57:30|5894|5888|5893.6|5887.6|5894|5888|5893.6|5887.6|7
1642525060000|2022-01-18 16:57:40|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|2
1642525070000|2022-01-18 16:57:50|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5
1642525080000|2022-01-18 16:58:00|5893.3|5887.3|5892.6|5886.6|5893.3|5887.3|5891.6|5885.6|6
1642525090000|2022-01-18 16:58:10|5893.1|5887.1|5892.3|5886.3|5893.1|5887.1|5892.3|5886.3|4
1642525100000|2022-01-18 16:58:20|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|2
1642525110000|2022-01-18 16:58:30|5891.8|5885.8|5892.6|5886.6|5892.6|5886.6|5891.5|5885.5|5
1642525120000|2022-01-18 16:58:40|5892.1|5886.1|5892.6|5886.6|5893.1|5887.1|5891.8|5885.8|6
1642525130000|2022-01-18 16:58:50|5892.8|5886.8|5892.6|5886.6|5892.8|5886.8|5892.6|5886.6|0
1642525140000|2022-01-18 16:59:00|5892.1|5886.1|5892.3|5886.3|5892.6|5886.6|5891.8|5885.8|9
1642525150000|2022-01-18 16:59:10|5892.6|5886.6|5892.8|5886.8|5893.1|5887.1|5892.6|5886.6|6
1642525160000|2022-01-18 16:59:20|5893.1|5887.1|5893.3|5887.3|5894.1|5888.1|5892.6|5886.6|5
1642525170000|2022-01-18 16:59:30|||||||||4
1642525180000|2022-01-18 16:59:40|5894.5|5888.5|5893.6|5887.6|5894.8|5888.8|5891.8|5885.8|36
1642525200000|2022-01-18 17:00:00|5894.8|5888.8|5890.3|5884.3|5894.8|5888.8|5889.8|5883.8|33
1642525210000|2022-01-18 17:00:10|5890.1|5884.1|5890.3|5884.3|5890.3|5884.3|5890.1|5884.1|1
1642525230000|2022-01-18 17:00:30|5890.1|5884.1|5889.3|5883.3|5890.1|5884.1|5889.3|5883.3|6
1642525240000|2022-01-18 17:00:40|5889.6|5883.6|5889.3|5883.3|5889.8|5883.8|5889.3|5883.3|3
1642525250000|2022-01-18 17:00:50|5884.3|5878.3|5882.4|5876.4|5885.3|5879.3|5882.2|5876.2|158
1642525260000|2022-01-18 17:01:00|5881.7|5875.7|5882.6|5876.6|5883.1|5877.1|5879.7|5873.7|104
1642525270000|2022-01-18 17:01:10|5883.1|5877.1|5883.6|5877.6|5884.1|5878.1|5883.1|5877.1|9
1642525280000|2022-01-18 17:01:20|5882.6|5876.6|5881.1|5875.1|5882.6|5876.6|5881.1|5875.1|53
1642525290000|2022-01-18 17:01:30|5881.2|5875.2|5881.7|5875.7|5882.1|5876.1|5880.6|5874.6|20
1642525300000|2022-01-18 17:01:40|5881.4|5875.4|5880.9|5874.9|5881.7|5875.7|5880.9|5874.9|2
1642525310000|2022-01-18 17:01:50|5880.6|5874.6|5879.7|5873.7|5880.9|5874.9|5878.9|5872.9|11
1642525320000|2022-01-18 17:02:00|5879.5|5873.5|5879.2|5873.2|5879.7|5873.7|5878.2|5872.2|37
1642525330000|2022-01-18 17:02:10|5878.7|5872.7|5880.5|5874.5|5880.5|5874.5|5878.7|5872.7|6
1642525340000|2022-01-18 17:02:20|5880|5874|5877.7|5871.7|5880|5874|5877.7|5871.7|18
1642525350000|2022-01-18 17:02:30|5878|5872|5880|5874|5880.5|5874.5|5878|5872|20
1642525360000|2022-01-18 17:02:40|5880.7|5874.7|5879.2|5873.2|5880.7|5874.7|5879.2|5873.2|7
1642525370000|2022-01-18 17:02:50|5880.2|5874.2|5880.1|5874.1|5880.2|5874.2|5879.2|5873.2|59
1642525380000|2022-01-18 17:03:00|5877.2|5871.2|5875.6|5869.6|5877.2|5871.2|5875.1|5869.1|55
1642525390000|2022-01-18 17:03:10|5875.1|5869.1|5876.7|5870.7|5876.7|5870.7|5875.1|5869.1|53
1642525400000|2022-01-18 17:03:20|5877.1|5871.1|5877.9|5871.9|5877.9|5871.9|5877.1|5871.1|24
1642525410000|2022-01-18 17:03:30|5878.2|5872.2|5878.7|5872.7|5879.4|5873.4|5878.2|5872.2|4
1642525420000|2022-01-18 17:03:40|5878.6|5872.6|5879.1|5873.1|5879.1|5873.1|5878.6|5872.6|2
1642525430000|2022-01-18 17:03:50|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|5879.4|5873.4|2
1642525440000|2022-01-18 17:04:00|5879.6|5873.6|5880.9|5874.9|5880.9|5874.9|5878.1|5872.1|10
1642525450000|2022-01-18 17:04:10|5880.1|5874.1|5878.6|5872.6|5880.1|5874.1|5878.6|5872.6|6
1642525460000|2022-01-18 17:04:20|5878.2|5872.2|5875.2|5869.2|5878.2|5872.2|5875.2|5869.2|5
1642525470000|2022-01-18 17:04:30|5875.6|5869.6|5874.1|5868.1|5875.6|5869.6|5874.1|5868.1|44
1642525480000|2022-01-18 17:04:40|5874.2|5868.2|5874.6|5868.6|5874.9|5868.9|5874.1|5868.1|105
1642525490000|2022-01-18 17:04:50|5874.9|5868.9|5873.9|5867.9|5876.4|5870.4|5873.9|5867.9|11
1642525500000|2022-01-18 17:05:00|5872.1|5866.1|5869.4|5863.4|5872.7|5866.7|5868.7|5862.7|52
1642525510000|2022-01-18 17:05:10|5868.4|5862.4|5868.6|5862.6|5870.9|5864.9|5868.4|5862.4|26
1642525520000|2022-01-18 17:05:20|5868.4|5862.4|5867.2|5861.2|5868.4|5862.4|5865.9|5859.9|16
1642525530000|2022-01-18 17:05:30|5867.4|5861.4|5864.4|5858.4|5868.1|5862.1|5864.4|5858.4|30
1642525540000|2022-01-18 17:05:40|5864.9|5858.9|5869.1|5863.1|5869.7|5863.7|5864.9|5858.9|18
1642525550000|2022-01-18 17:05:50|5868.1|5862.1|5870.9|5864.9|5871.1|5865.1|5867.6|5861.6|6
1642525560000|2022-01-18 17:06:00|5870.6|5864.6|5870.9|5864.9|5870.9|5864.9|5869.1|5863.1|17
1642525570000|2022-01-18 17:06:10|5871.2|5865.2|5869.6|5863.6|5871.2|5865.2|5869.6|5863.6|6
1642525580000|2022-01-18 17:06:20|5870.1|5864.1|5866.9|5860.9|5870.1|5864.1|5866.4|5860.4|13
1642525590000|2022-01-18 17:06:30|5864.9|5858.9|5862.1|5856.1|5864.9|5858.9|5861.6|5855.6|22
1642525600000|2022-01-18 17:06:40|5861.9|5855.9|5854.7|5848.7|5861.9|5855.9|5854.7|5848.7|37
1642525610000|2022-01-18 17:06:50|5854.5|5848.5|5855.8|5849.8|5857.3|5851.3|5852.3|5846.3|21
1642525620000|2022-01-18 17:07:00|5856.5|5850.5|5859.1|5853.1|5859.5|5853.5|5856.1|5850.1|44
1642525630000|2022-01-18 17:07:10|5858.8|5852.8|5860.6|5854.6|5861.8|5855.8|5858.6|5852.6|11
1642525640000|2022-01-18 17:07:20|5858.3|5852.3|5855.8|5849.8|5858.3|5852.3|5855.8|5849.8|17
1642525650000|2022-01-18 17:07:30|5852.8|5846.8|5852.3|5846.3|5852.8|5846.8|5852.3|5846.3|14
1642525660000|2022-01-18 17:07:40|5852.8|5846.8|5855.8|5849.8|5855.8|5849.8|5852|5846|39
1642525670000|2022-01-18 17:07:50|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|23
1642525680000|2022-01-18 17:08:00|5857.6|5851.6|5860.3|5854.3|5860.3|5854.3|5856.8|5850.8|14
1642525690000|2022-01-18 17:08:10|5860.5|5854.5|5861.3|5855.3|5861.3|5855.3|5860.5|5854.5|4
1642525700000|2022-01-18 17:08:20|5861.8|5855.8|5861.5|5855.5|5861.8|5855.8|5861.5|5855.5|2
1642525710000|2022-01-18 17:08:30|5861.3|5855.3|5859.3|5853.3|5861.3|5855.3|5859.3|5853.3|7
1642525720000|2022-01-18 17:08:40|5859.6|5853.6|5859.8|5853.8|5859.8|5853.8|5859.6|5853.6|1
1642525730000|2022-01-18 17:08:50|5860.1|5854.1|5861.3|5855.3|5861.3|5855.3|5860.1|5854.1|1
1642525740000|2022-01-18 17:09:00|5862.3|5856.3|5863.8|5857.8|5863.8|5857.8|5862.3|5856.3|6
1642525750000|2022-01-18 17:09:10|5864.1|5858.1|5862.3|5856.3|5864.1|5858.1|5862.3|5856.3|6
1642525760000|2022-01-18 17:09:20|5862.5|5856.5|5863.3|5857.3|5863.3|5857.3|5862.1|5856.1|4
1642525770000|2022-01-18 17:09:30|||||||||1
1642525780000|2022-01-18 17:09:40|5862.3|5856.3|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|3
1642525790000|2022-01-18 17:09:50|5862.6|5856.6|5862.4|5856.4|5862.9|5856.9|5862.4|5856.4|14
1642525800000|2022-01-18 17:10:00|5861.9|5855.9|5859.1|5853.1|5862.1|5856.1|5857.6|5851.6|28
1642525810000|2022-01-18 17:10:10|5858.8|5852.8|5858.6|5852.6|5858.9|5852.9|5858.6|5852.6|1
1642525820000|2022-01-18 17:10:20|5858.3|5852.3|5859.6|5853.6|5859.6|5853.6|5858.3|5852.3|13
1642525830000|2022-01-18 17:10:30|5859.9|5853.9|5860.1|5854.1|5860.1|5854.1|5859.8|5853.8|1
1642525840000|2022-01-18 17:10:40|5860.4|5854.4|5860.1|5854.1|5860.4|5854.4|5860.1|5854.1|1
1642525850000|2022-01-18 17:10:50|5861.8|5855.8|5865.6|5859.6|5866.4|5860.4|5861.8|5855.8|40
1642525860000|2022-01-18 17:11:00|5865.8|5859.8|5860.3|5854.3|5865.8|5859.8|5859.8|5853.8|32
1642525870000|2022-01-18 17:11:10|5861.3|5855.3|5860.5|5854.5|5861.3|5855.3|5860.5|5854.5|3
1642525880000|2022-01-18 17:11:20|5860.3|5854.3|5856.8|5850.8|5861.3|5855.3|5854.2|5848.2|31
1642525890000|2022-01-18 17:11:30|5857.2|5851.2|5854.3|5848.3|5857.7|5851.7|5854.2|5848.2|9
1642525900000|2022-01-18 17:11:40|5854.7|5848.7|5855.5|5849.5|5855.5|5849.5|5854.3|5848.3|2
1642525910000|2022-01-18 17:11:50|5855.1|5849.1|5855|5849|5855.5|5849.5|5855|5849|7
1642525920000|2022-01-18 17:12:00|5855.3|5849.3|5855.5|5849.5|5855.5|5849.5|5852.2|5846.2|44
1642525930000|2022-01-18 17:12:10|5855.8|5849.8|5855.5|5849.5|5856|5850|5855.5|5849.5|1
1642525940000|2022-01-18 17:12:20|5856|5850|5856.5|5850.5|5856.7|5850.7|5856|5850|4
1642525950000|2022-01-18 17:12:30|5856.7|5850.7|5855.7|5849.7|5857.5|5851.5|5855.7|5849.7|8
1642525960000|2022-01-18 17:12:40|5855.3|5849.3|5855.5|5849.5|5855.8|5849.8|5855.3|5849.3|2
1642525970000|2022-01-18 17:12:50|5855.7|5849.7|5856.5|5850.5|5856.5|5850.5|5855.7|5849.7|1
1642525980000|2022-01-18 17:13:00|5857.5|5851.5|5860.5|5854.5|5860.5|5854.5|5857.5|5851.5|2
1642525990000|2022-01-18 17:13:10|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|3
1642526000000|2022-01-18 17:13:20|5860.7|5854.7|5860.3|5854.3|5861|5855|5860.2|5854.2|5
1642526010000|2022-01-18 17:13:30|5860.2|5854.2|5860.7|5854.7|5860.7|5854.7|5860.2|5854.2|1
1642526020000|2022-01-18 17:13:40|5860.2|5854.2|5862.7|5856.7|5863.5|5857.5|5860.2|5854.2|11
1642526030000|2022-01-18 17:13:50|5862.5|5856.5|5862.2|5856.2|5862.7|5856.7|5862.2|5856.2|0
1642526040000|2022-01-18 17:14:00|5861.8|5855.8|5861.5|5855.5|5861.8|5855.8|5860.7|5854.7|1
1642526050000|2022-01-18 17:14:10|5861.2|5855.2|5860.2|5854.2|5861.5|5855.5|5860.2|5854.2|2
1642526060000|2022-01-18 17:14:20|5860.5|5854.5|5861.2|5855.2|5861.3|5855.3|5860.5|5854.5|2
1642526070000|2022-01-18 17:14:30|5863.7|5857.7|5863.2|5857.2|5863.8|5857.8|5861.7|5855.7|43
1642526080000|2022-01-18 17:14:40|5863.3|5857.3|5865.7|5859.7|5866.7|5860.7|5863.3|5857.3|38
1642526090000|2022-01-18 17:14:50|5866.6|5860.6|5865.7|5859.7|5867.2|5861.2|5865.7|5859.7|2
1642526100000|2022-01-18 17:15:00|5865.2|5859.2|5867|5861|5867|5861|5864.7|5858.7|8
1642526110000|2022-01-18 17:15:10|5867.8|5861.8|5870.4|5864.4|5870.4|5864.4|5867.5|5861.5|38
1642526120000|2022-01-18 17:15:20|5870.7|5864.7|5872.1|5866.1|5872.1|5866.1|5870.7|5864.7|5
1642526130000|2022-01-18 17:15:30|5871.9|5865.9|5871.1|5865.1|5871.9|5865.9|5871.1|5865.1|3
1642526140000|2022-01-18 17:15:40|5871.4|5865.4|5874.1|5868.1|5875.4|5869.4|5871.1|5865.1|10
1642526150000|2022-01-18 17:15:50|5874.9|5868.9|5875.1|5869.1|5875.1|5869.1|5874.7|5868.7|3
1642526160000|2022-01-18 17:16:00|5874.9|5868.9|5874.1|5868.1|5874.9|5868.9|5873.6|5867.6|7
1642526170000|2022-01-18 17:16:10|5875.2|5869.2|5874.7|5868.7|5875.2|5869.2|5874.7|5868.7|3
1642526180000|2022-01-18 17:16:20|5874.4|5868.4|5874.7|5868.7|5874.7|5868.7|5874.4|5868.4|5
1642526200000|2022-01-18 17:16:40|5873.4|5867.4|5873.9|5867.9|5873.9|5867.9|5873.4|5867.4|3
1642526210000|2022-01-18 17:16:50|5873.7|5867.7|5874.9|5868.9|5875.4|5869.4|5873.7|5867.7|7
1642526220000|2022-01-18 17:17:00|5875.6|5869.6|5876.9|5870.9|5876.9|5870.9|5875.4|5869.4|5
1642526230000|2022-01-18 17:17:10|5877.2|5871.2|5876.4|5870.4|5877.4|5871.4|5876.4|5870.4|5
1642526240000|2022-01-18 17:17:20|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|5876.7|5870.7|3
1642526250000|2022-01-18 17:17:30|5876.4|5870.4|5876.9|5870.9|5876.9|5870.9|5876.4|5870.4|0
1642526260000|2022-01-18 17:17:40|5876.6|5870.6|5877.4|5871.4|5877.4|5871.4|5876.6|5870.6|1
1642526270000|2022-01-18 17:17:50|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|1
1642526280000|2022-01-18 17:18:00|5878.2|5872.2|5879.2|5873.2|5879.4|5873.4|5878.2|5872.2|5
1642526290000|2022-01-18 17:18:10|5879.9|5873.9|5879.2|5873.2|5881.1|5875.1|5878.6|5872.6|15
1642526300000|2022-01-18 17:18:20|5878.9|5872.9|5878.2|5872.2|5879.9|5873.9|5878.1|5872.1|3
1642526310000|2022-01-18 17:18:30|5877.7|5871.7|5882.2|5876.2|5882.2|5876.2|5877.7|5871.7|8
1642526320000|2022-01-18 17:18:40|5882.7|5876.7|5881.4|5875.4|5882.7|5876.7|5880.4|5874.4|6
1642526330000|2022-01-18 17:18:50|5881.7|5875.7|5881.4|5875.4|5881.9|5875.9|5881.4|5875.4|3
1642526340000|2022-01-18 17:19:00|5881.1|5875.1|5878.9|5872.9|5881.1|5875.1|5878.9|5872.9|12
1642526350000|2022-01-18 17:19:10|||||||||6
1642526360000|2022-01-18 17:19:20|5879.3|5873.3|5881.2|5875.2|5881.2|5875.2|5879.3|5873.3|4
1642526370000|2022-01-18 17:19:30|5880.9|5874.9|5883.2|5877.2|5883.2|5877.2|5880.9|5874.9|8
1642526380000|2022-01-18 17:19:40|5883.9|5877.9|5883.7|5877.7|5883.9|5877.9|5883.7|5877.7|4
1642526390000|2022-01-18 17:19:50|5884.1|5878.1|5880.4|5874.4|5884.1|5878.1|5880.4|5874.4|5
1642526400000|2022-01-18 17:20:00|5880.1|5874.1|5880.9|5874.9|5880.9|5874.9|5880.1|5874.1|1
1642526410000|2022-01-18 17:20:10|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5879.9|5873.9|2
1642526420000|2022-01-18 17:20:20|5880.9|5874.9|5880.4|5874.4|5881.9|5875.9|5880.4|5874.4|2
1642526430000|2022-01-18 17:20:30|5875.7|5869.7|5876.9|5870.9|5877.4|5871.4|5875.1|5869.1|36
1642526440000|2022-01-18 17:20:40|5875.9|5869.9|5876.4|5870.4|5876.9|5870.9|5875.9|5869.9|9
1642526450000|2022-01-18 17:20:50|5875.8|5869.8|5875.4|5869.4|5875.9|5869.9|5875.2|5869.2|3
1642526460000|2022-01-18 17:21:00|5875.9|5869.9|5875.9|5869.9|5876.4|5870.4|5875.4|5869.4|15
1642526470000|2022-01-18 17:21:10|5876.2|5870.2|5876.4|5870.4|5877.9|5871.9|5875.9|5869.9|3
1642526480000|2022-01-18 17:21:20|5875.9|5869.9|5868.6|5862.6|5875.9|5869.9|5868.1|5862.1|31
1642526490000|2022-01-18 17:21:30|5868.9|5862.9|5870.6|5864.6|5870.9|5864.9|5868.9|5862.9|4
1642526500000|2022-01-18 17:21:40|||||||||1
1642526510000|2022-01-18 17:21:50|5871.6|5865.6|5869.6|5863.6|5871.6|5865.6|5869.6|5863.6|8
1642526520000|2022-01-18 17:22:00|5869.1|5863.1|5870.1|5864.1|5870.1|5864.1|5869.1|5863.1|1
1642526530000|2022-01-18 17:22:10|5870.4|5864.4|5869.6|5863.6|5870.6|5864.6|5869.2|5863.2|3
1642526540000|2022-01-18 17:22:20|5869.7|5863.7|5870.1|5864.1|5870.1|5864.1|5869.7|5863.7|5
1642526550000|2022-01-18 17:22:30|5870.7|5864.7|5864.6|5858.6|5870.7|5864.7|5863.6|5857.6|10
1642526560000|2022-01-18 17:22:40|5863.9|5857.9|5862.6|5856.6|5864.7|5858.7|5862.6|5856.6|2
1642526570000|2022-01-18 17:22:50|5861.9|5855.9|5861.7|5855.7|5861.9|5855.9|5861.7|5855.7|2
1642526580000|2022-01-18 17:23:00|5862.6|5856.6|5864.2|5858.2|5864.6|5858.6|5862.6|5856.6|9
1642526590000|2022-01-18 17:23:10|5863.9|5857.9|5862.4|5856.4|5863.9|5857.9|5862.4|5856.4|6
1642526600000|2022-01-18 17:23:20|5862.2|5856.2|5862.4|5856.4|5862.4|5856.4|5862.2|5856.2|0
1642526610000|2022-01-18 17:23:30|5862.1|5856.1|5859.9|5853.9|5862.1|5856.1|5859.6|5853.6|7
1642526620000|2022-01-18 17:23:40|5860.1|5854.1|5861.9|5855.9|5861.9|5855.9|5860.1|5854.1|1
1642526630000|2022-01-18 17:23:50|5862.4|5856.4|5862.4|5856.4|5862.9|5856.9|5862.4|5856.4|2
1642526640000|2022-01-18 17:24:00|5862.9|5856.9|5862.9|5856.9|5863.2|5857.2|5862.4|5856.4|3
1642526660000|2022-01-18 17:24:20|5862.7|5856.7|5862.9|5856.9|5863.4|5857.4|5862.7|5856.7|1
1642526670000|2022-01-18 17:24:30|||||||||1
1642526680000|2022-01-18 17:24:40|5862.6|5856.6|5861.4|5855.4|5862.6|5856.6|5860.9|5854.9|6
1642526690000|2022-01-18 17:24:50|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|1
1642526700000|2022-01-18 17:25:00|5862.7|5856.7|5862.4|5856.4|5863.4|5857.4|5861.9|5855.9|8
1642526710000|2022-01-18 17:25:10|5862.1|5856.1|5862.9|5856.9|5862.9|5856.9|5861.9|5855.9|3
1642526720000|2022-01-18 17:25:20|5862.4|5856.4|5862.9|5856.9|5862.9|5856.9|5862.4|5856.4|1
1642526730000|2022-01-18 17:25:30|5863.2|5857.2|5861.9|5855.9|5863.2|5857.2|5861.9|5855.9|1
1642526740000|2022-01-18 17:25:40|5862.9|5856.9|5864.4|5858.4|5864.4|5858.4|5862.9|5856.9|2
1642526750000|2022-01-18 17:25:50|5863.7|5857.7|5862.1|5856.1|5863.7|5857.7|5861.9|5855.9|6
1642526760000|2022-01-18 17:26:00|5863.4|5857.4|5865.7|5859.7|5865.9|5859.9|5863.4|5857.4|5
1642526770000|2022-01-18 17:26:10|5866.3|5860.3|5866.9|5860.9|5866.9|5860.9|5866.3|5860.3|18
1642526780000|2022-01-18 17:26:20|5863.2|5857.2|5862.4|5856.4|5863.4|5857.4|5862.4|5856.4|2
1642526790000|2022-01-18 17:26:30|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|1
1642526800000|2022-01-18 17:26:40|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5862.9|5856.9|4
1642526810000|2022-01-18 17:26:50|5863.1|5857.1|5862.6|5856.6|5863.4|5857.4|5862.6|5856.6|5
1642526820000|2022-01-18 17:27:00|5861.8|5855.8|5863.9|5857.9|5863.9|5857.9|5861.2|5855.2|14
1642526830000|2022-01-18 17:27:10|5864.1|5858.1|5864.6|5858.6|5864.9|5858.9|5864.1|5858.1|0
1642526840000|2022-01-18 17:27:20|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|0
1642526850000|2022-01-18 17:27:30|5864.6|5858.6|5864.1|5858.1|5864.6|5858.6|5864.1|5858.1|0
1642526880000|2022-01-18 17:28:00|5864.4|5858.4|5864.6|5858.6|5864.6|5858.6|5864.4|5858.4|1
1642526890000|2022-01-18 17:28:10|5864.9|5858.9|5865.4|5859.4|5865.4|5859.4|5864.9|5858.9|0
1642526900000|2022-01-18 17:28:20|5864.6|5858.6|5864.6|5858.6|5864.9|5858.9|5864.3|5858.3|4
1642526940000|2022-01-18 17:29:00|5864.1|5858.1|5864.9|5858.9|5864.9|5858.9|5864.1|5858.1|7
1642526960000|2022-01-18 17:29:20|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|0
1642526980000|2022-01-18 17:29:40|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|0
1642526990000|2022-01-18 17:29:50|5865.2|5859.2|5865.9|5859.9|5866.4|5860.4|5865.2|5859.2|7
1642527000000|2022-01-18 17:30:00|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.6|5858.6|2
1642527010000|2022-01-18 17:30:10|5865.2|5859.2|5864.9|5858.9|5865.4|5859.4|5864.9|5858.9|1
1642527020000|2022-01-18 17:30:20|5864.7|5858.7|5864.4|5858.4|5864.7|5858.7|5864.4|5858.4|2
1642527030000|2022-01-18 17:30:30|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1642527040000|2022-01-18 17:30:40|5863.6|5857.6|5864.9|5858.9|5865.2|5859.2|5863.6|5857.6|4
1642527050000|2022-01-18 17:30:50|5864.6|5858.6|5864.6|5858.6|5864.6|5858.6|5864.3|5858.3|2
1642527070000|2022-01-18 17:31:10|5864.1|5858.1|5864.6|5858.6|5864.9|5858.9|5864.1|5858.1|0
1642527080000|2022-01-18 17:31:20|||||||||2
1642527090000|2022-01-18 17:31:30|5864.9|5858.9|5864.9|5858.9|5864.9|5858.9|5864.6|5858.6|0
1642527100000|2022-01-18 17:31:40|||||||||1
1642527120000|2022-01-18 17:32:00|5865.4|5859.4|5864.4|5858.4|5865.4|5859.4|5863.4|5857.4|22
1642527130000|2022-01-18 17:32:10|5864.1|5858.1|5863.9|5857.9|5864.1|5858.1|5863.9|5857.9|3
1642527150000|2022-01-18 17:32:30|||||||||57
1642527170000|2022-01-18 17:32:50|||||||||7
1642527180000|2022-01-18 17:33:00|5863.4|5857.4|5861.9|5855.9|5863.4|5857.4|5861.9|5855.9|7
1642527200000|2022-01-18 17:33:20|||||||||2
1642527210000|2022-01-18 17:33:30|5862.4|5856.4|5861.9|5855.9|5862.4|5856.4|5861.9|5855.9|5
1642527220000|2022-01-18 17:33:40|5862.4|5856.4|5861.9|5855.9|5863.4|5857.4|5861.9|5855.9|6
1642527230000|2022-01-18 17:33:50|5858.1|5852.1|5859.9|5853.9|5861.2|5855.2|5858.1|5852.1|9
1642527240000|2022-01-18 17:34:00|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|1
1642527260000|2022-01-18 17:34:20|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|2
1642527270000|2022-01-18 17:34:30|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|1
1642527280000|2022-01-18 17:34:40|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|4
1642527290000|2022-01-18 17:34:50|5855.2|5849.2|5855.9|5849.9|5855.9|5849.9|5855.2|5849.2|15
1642527300000|2022-01-18 17:35:00|||||||||5
1642527320000|2022-01-18 17:35:20|5855.6|5849.6|5856.7|5850.7|5856.7|5850.7|5855.4|5849.4|10
1642527330000|2022-01-18 17:35:30|5856.9|5850.9|5859.6|5853.6|5859.6|5853.6|5856.9|5850.9|19
1642527340000|2022-01-18 17:35:40|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|1
1642527350000|2022-01-18 17:35:50|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|5854.2|5848.2|9
1642527360000|2022-01-18 17:36:00|5854.1|5848.1|5852.7|5846.7|5854.1|5848.1|5850.6|5844.6|15
1642527370000|2022-01-18 17:36:10|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5851.7|5845.7|2
1642527380000|2022-01-18 17:36:20|5852.9|5846.9|5853.1|5847.1|5853.1|5847.1|5852.9|5846.9|0
1642527390000|2022-01-18 17:36:30|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|5853.2|5847.2|0
1642527400000|2022-01-18 17:36:40|5853.6|5847.6|5852.7|5846.7|5853.6|5847.6|5852.7|5846.7|3
1642527420000|2022-01-18 17:37:00|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|0
1642527430000|2022-01-18 17:37:10|5852.7|5846.7|5851.7|5845.7|5852.7|5846.7|5851.2|5845.2|8
1642527440000|2022-01-18 17:37:20|5852.1|5846.1|5853.6|5847.6|5853.6|5847.6|5852.1|5846.1|2
1642527450000|2022-01-18 17:37:30|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.4|5847.4|5
1642527460000|2022-01-18 17:37:40|5853.4|5847.4|5854.9|5848.9|5854.9|5848.9|5853.4|5847.4|1
1642527480000|2022-01-18 17:38:00|||||||||2
1642527490000|2022-01-18 17:38:10|5854.6|5848.6|5854.9|5848.9|5854.9|5848.9|5854.6|5848.6|1
1642527510000|2022-01-18 17:38:30|5856.7|5850.7|5857.9|5851.9|5857.9|5851.9|5856.7|5850.7|5
1642527520000|2022-01-18 17:38:40|5857.6|5851.6|5857.9|5851.9|5857.9|5851.9|5857.6|5851.6|0
1642527530000|2022-01-18 17:38:50|5858.4|5852.4|5857.7|5851.7|5858.4|5852.4|5857.4|5851.4|5
1642527540000|2022-01-18 17:39:00|5857.9|5851.9|5856.9|5850.9|5857.9|5851.9|5856.9|5850.9|7
1642527550000|2022-01-18 17:39:10|5856.4|5850.4|5856.9|5850.9|5856.9|5850.9|5856.4|5850.4|0
1642527560000|2022-01-18 17:39:20|5856.6|5850.6|5856.9|5850.9|5856.9|5850.9|5856.6|5850.6|0
1642527570000|2022-01-18 17:39:30|5856.4|5850.4|5856.9|5850.9|5856.9|5850.9|5856.4|5850.4|0
1642527580000|2022-01-18 17:39:40|5857.1|5851.1|5857.9|5851.9|5858.4|5852.4|5857.1|5851.1|1
1642527590000|2022-01-18 17:39:50|5857.6|5851.6|5857.4|5851.4|5858.6|5852.6|5857.4|5851.4|9
1642527600000|2022-01-18 17:40:00|5857.8|5851.8|5855.4|5849.4|5857.8|5851.8|5854.9|5848.9|8
1642527610000|2022-01-18 17:40:10|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.4|5848.4|7
1642527640000|2022-01-18 17:40:40|5853.9|5847.9|5854.9|5848.9|5854.9|5848.9|5853.9|5847.9|2
1642527650000|2022-01-18 17:40:50|5854.6|5848.6|5853.9|5847.9|5854.6|5848.6|5853.6|5847.6|2
1642527660000|2022-01-18 17:41:00|5853.6|5847.6|5854.4|5848.4|5854.4|5848.4|5853.4|5847.4|3
1642527670000|2022-01-18 17:41:10|5854.9|5848.9|5853.9|5847.9|5855.9|5849.9|5853.9|5847.9|7
1642527690000|2022-01-18 17:41:30|5853.4|5847.4|5854.9|5848.9|5854.9|5848.9|5853.4|5847.4|3
1642527700000|2022-01-18 17:41:40|||||||||1
1642527710000|2022-01-18 17:41:50|5855.2|5849.2|5855.4|5849.4|5855.4|5849.4|5855.2|5849.2|0
1642527720000|2022-01-18 17:42:00|5855.9|5849.9|5858.4|5852.4|5858.4|5852.4|5854.9|5848.9|10
1642527730000|2022-01-18 17:42:10|5858.2|5852.2|5856.9|5850.9|5858.2|5852.2|5856.9|5850.9|1
1642527740000|2022-01-18 17:42:20|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1642527750000|2022-01-18 17:42:30|5857.1|5851.1|5856.9|5850.9|5857.1|5851.1|5856.9|5850.9|2
1642527770000|2022-01-18 17:42:50|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|3
1642527780000|2022-01-18 17:43:00|5858.2|5852.2|5858.9|5852.9|5858.9|5852.9|5858.2|5852.2|0
1642527790000|2022-01-18 17:43:10|5858.6|5852.6|5858.9|5852.9|5858.9|5852.9|5858.4|5852.4|0
1642527810000|2022-01-18 17:43:30|5858.6|5852.6|5857.9|5851.9|5858.6|5852.6|5857.7|5851.7|3
1642527820000|2022-01-18 17:43:40|5856.9|5850.9|5857.6|5851.6|5857.6|5851.6|5853.9|5847.9|18
1642527830000|2022-01-18 17:43:50|5857.9|5851.9|5857.4|5851.4|5859.2|5853.2|5857.4|5851.4|3
1642527840000|2022-01-18 17:44:00|5857.9|5851.9|5858.9|5852.9|5858.9|5852.9|5857.9|5851.9|1
1642527850000|2022-01-18 17:44:10|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.4|5852.4|1
1642527860000|2022-01-18 17:44:20|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|2
1642527870000|2022-01-18 17:44:30|5862.9|5856.9|5863.6|5857.6|5863.6|5857.6|5862.9|5856.9|13
1642527890000|2022-01-18 17:44:50|5863.9|5857.9|5863.6|5857.6|5863.9|5857.9|5863.6|5857.6|1
1642527900000|2022-01-18 17:45:00|5862.7|5856.7|5862.7|5856.7|5863.2|5857.2|5862.7|5856.7|2
1642527910000|2022-01-18 17:45:10|5862.9|5856.9|5866.6|5860.6|5866.6|5860.6|5862.9|5856.9|6
1642527920000|2022-01-18 17:45:20|5865.7|5859.7|5866.6|5860.6|5866.6|5860.6|5865.7|5859.7|5
1642527930000|2022-01-18 17:45:30|5867.1|5861.1|5866.2|5860.2|5867.1|5861.1|5865.7|5859.7|16
1642527940000|2022-01-18 17:45:40|5864.7|5858.7|5864.7|5858.7|5865.2|5859.2|5864.7|5858.7|2
1642527950000|2022-01-18 17:45:50|5863.7|5857.7|5861.7|5855.7|5863.7|5857.7|5861.7|5855.7|3
1642527960000|2022-01-18 17:46:00|5861.4|5855.4|5861.7|5855.7|5861.7|5855.7|5861.4|5855.4|0
1642527970000|2022-01-18 17:46:10|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|4
1642527980000|2022-01-18 17:46:20|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1642527990000|2022-01-18 17:46:30|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|0
1642528000000|2022-01-18 17:46:40|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|2
1642528010000|2022-01-18 17:46:50|5861.1|5855.1|5860.4|5854.4|5861.4|5855.4|5860.4|5854.4|2
1642528020000|2022-01-18 17:47:00|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|1
1642528050000|2022-01-18 17:47:30|5860.6|5854.6|5859.4|5853.4|5860.6|5854.6|5858.9|5852.9|3
1642528060000|2022-01-18 17:47:40|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1642528070000|2022-01-18 17:47:50|5860.4|5854.4|5860.9|5854.9|5860.9|5854.9|5860.4|5854.4|7
1642528080000|2022-01-18 17:48:00|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.4|5853.4|3
1642528090000|2022-01-18 17:48:10|5859.6|5853.6|5859.9|5853.9|5859.9|5853.9|5859.2|5853.2|2
1642528100000|2022-01-18 17:48:20|5859.6|5853.6|5858.9|5852.9|5860.7|5854.7|5858.9|5852.9|7
1642528110000|2022-01-18 17:48:30|5858.7|5852.7|5858.9|5852.9|5859.4|5853.4|5858.4|5852.4|1
1642528120000|2022-01-18 17:48:40|||||||||1
1642528130000|2022-01-18 17:48:50|5857.4|5851.4|5858.9|5852.9|5858.9|5852.9|5857.4|5851.4|8
1642528140000|2022-01-18 17:49:00|5859.2|5853.2|5858.4|5852.4|5859.2|5853.2|5858.4|5852.4|1
1642528150000|2022-01-18 17:49:10|5858.1|5852.1|5855.9|5849.9|5858.1|5852.1|5855.2|5849.2|4
1642528160000|2022-01-18 17:49:20|5856.2|5850.2|5857.4|5851.4|5857.4|5851.4|5856.2|5850.2|2
1642528170000|2022-01-18 17:49:30|5857.1|5851.1|5856.1|5850.1|5857.1|5851.1|5856.1|5850.1|1
1642528180000|2022-01-18 17:49:40|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|2
1642528190000|2022-01-18 17:49:50|5856.1|5850.1|5857.4|5851.4|5857.4|5851.4|5855.9|5849.9|4
1642528200000|2022-01-18 17:50:00|5855.9|5849.9|5856.9|5850.9|5856.9|5850.9|5855.9|5849.9|8
1642528210000|2022-01-18 17:50:10|5857.4|5851.4|5856.4|5850.4|5857.4|5851.4|5856.4|5850.4|5
1642528220000|2022-01-18 17:50:20|5856.7|5850.7|5856.2|5850.2|5856.9|5850.9|5856.2|5850.2|0
1642528230000|2022-01-18 17:50:30|5856.4|5850.4|5856.9|5850.9|5856.9|5850.9|5856.4|5850.4|0
1642528240000|2022-01-18 17:50:40|||||||||1
1642528250000|2022-01-18 17:50:50|5857.2|5851.2|5857.9|5851.9|5858.2|5852.2|5857.2|5851.2|2
1642528260000|2022-01-18 17:51:00|5858.2|5852.2|5859.9|5853.9|5859.9|5853.9|5858.2|5852.2|2
1642528280000|2022-01-18 17:51:20|5859.4|5853.4|5859.9|5853.9|5859.9|5853.9|5859.4|5853.4|1
1642528290000|2022-01-18 17:51:30|5860.2|5854.2|5859.9|5853.9|5860.7|5854.7|5859.9|5853.9|6
1642528300000|2022-01-18 17:51:40|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|1
1642528310000|2022-01-18 17:51:50|5860.7|5854.7|5860.4|5854.4|5860.9|5854.9|5860.4|5854.4|0
1642528320000|2022-01-18 17:52:00|5860.7|5854.7|5860.9|5854.9|5860.9|5854.9|5860.4|5854.4|0
1642528340000|2022-01-18 17:52:20|5860.4|5854.4|5861.9|5855.9|5861.9|5855.9|5860.4|5854.4|4
1642528350000|2022-01-18 17:52:30|5862.2|5856.2|5862.4|5856.4|5862.4|5856.4|5862.2|5856.2|4
1642528360000|2022-01-18 17:52:40|||||||||2
1642528370000|2022-01-18 17:52:50|||||||||3
1642528380000|2022-01-18 17:53:00|5861.9|5855.9|5861.9|5855.9|5862.2|5856.2|5861.9|5855.9|6
1642528390000|2022-01-18 17:53:10|5861.4|5855.4|5865.7|5859.7|5865.7|5859.7|5861.4|5855.4|17
1642528400000|2022-01-18 17:53:20|5866.1|5860.1|5865.2|5859.2|5866.2|5860.2|5865.2|5859.2|6
1642528410000|2022-01-18 17:53:30|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|3
1642528420000|2022-01-18 17:53:40|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1642528430000|2022-01-18 17:53:50|||||||||3
1642528440000|2022-01-18 17:54:00|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|0
1642528460000|2022-01-18 17:54:20|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|7
1642528510000|2022-01-18 17:55:10|||||||||1
1642528520000|2022-01-18 17:55:20|5863.2|5857.2|5863.2|5857.2|5863.4|5857.4|5862.9|5856.9|1
1642528530000|2022-01-18 17:55:30|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|6
1642528540000|2022-01-18 17:55:40|||||||||1
1642528560000|2022-01-18 17:56:00|5862.7|5856.7|5864.9|5858.9|5864.9|5858.9|5862.7|5856.7|36
1642528570000|2022-01-18 17:56:10|5863.9|5857.9|5864.9|5858.9|5864.9|5858.9|5863.9|5857.9|5
1642528610000|2022-01-18 17:56:50|5866.4|5860.4|5869.2|5863.2|5869.2|5863.2|5866.2|5860.2|10
1642528620000|2022-01-18 17:57:00|5870.9|5864.9|5872.9|5866.9|5874.2|5868.2|5870.9|5864.9|30
1642528630000|2022-01-18 17:57:10|5871.9|5865.9|5871.4|5865.4|5871.9|5865.9|5870.9|5864.9|11
1642528640000|2022-01-18 17:57:20|5871.2|5865.2|5871.9|5865.9|5871.9|5865.9|5871.2|5865.2|1
1642528650000|2022-01-18 17:57:30|||||||||4
1642528660000|2022-01-18 17:57:40|5872.4|5866.4|5871.9|5865.9|5872.4|5866.4|5871.9|5865.9|0
1642528670000|2022-01-18 17:57:50|5871.7|5865.7|5872.4|5866.4|5872.4|5866.4|5871.7|5865.7|4
1642528680000|2022-01-18 17:58:00|5872.1|5866.1|5871.9|5865.9|5872.1|5866.1|5871.4|5865.4|6
1642528690000|2022-01-18 17:58:10|||||||||4
1642528700000|2022-01-18 17:58:20|||||||||5
1642528710000|2022-01-18 17:58:30|||||||||17
1642528720000|2022-01-18 17:58:40|||||||||2
1642528730000|2022-01-18 17:58:50|5872.4|5866.4|5873.4|5867.4|5874.2|5868.2|5872.4|5866.4|10
1642528740000|2022-01-18 17:59:00|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|2
1642528750000|2022-01-18 17:59:10|||||||||2
1642528760000|2022-01-18 17:59:20|5873.9|5867.9|5875.1|5869.1|5875.4|5869.4|5873.9|5867.9|6
1642528770000|2022-01-18 17:59:30|5874.9|5868.9|5873.9|5867.9|5874.9|5868.9|5873.9|5867.9|19
1642528780000|2022-01-18 17:59:40|||||||||1
1642528790000|2022-01-18 17:59:50|5873.4|5867.4|5873.9|5867.9|5874.1|5868.1|5873.4|5867.4|3
1642528800000|2022-01-18 18:00:00|5874.2|5868.2|5873.4|5867.4|5874.2|5868.2|5872.9|5866.9|1
1642528810000|2022-01-18 18:00:10|5874.9|5868.9|5874.9|5868.9|5875.4|5869.4|5874.7|5868.7|3
1642528820000|2022-01-18 18:00:20|5875.4|5869.4|5874.9|5868.9|5875.4|5869.4|5874.9|5868.9|2
1642528830000|2022-01-18 18:00:30|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|1
1642528840000|2022-01-18 18:00:40|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|1
1642528850000|2022-01-18 18:00:50|5874.4|5868.4|5875.2|5869.2|5875.4|5869.4|5874.4|5868.4|39
1642528860000|2022-01-18 18:01:00|5874.9|5868.9|5875.4|5869.4|5875.4|5869.4|5874.9|5868.9|0
1642528870000|2022-01-18 18:01:10|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|3
1642528890000|2022-01-18 18:01:30|||||||||1
1642528900000|2022-01-18 18:01:40|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|10
1642528910000|2022-01-18 18:01:50|5879.2|5873.2|5877.9|5871.9|5879.2|5873.2|5877.7|5871.7|14
1642528920000|2022-01-18 18:02:00|5878.2|5872.2|5880.9|5874.9|5882.7|5876.7|5877.9|5871.9|11
1642528930000|2022-01-18 18:02:10|||||||||1
1642528940000|2022-01-18 18:02:20|5880.7|5874.7|5880.4|5874.4|5880.9|5874.9|5880.4|5874.4|24
1642528950000|2022-01-18 18:02:30|5882.9|5876.9|5883.2|5877.2|5883.9|5877.9|5882.7|5876.7|9
1642528960000|2022-01-18 18:02:40|5883.7|5877.7|5884.9|5878.9|5884.9|5878.9|5883.7|5877.7|0
1642528970000|2022-01-18 18:02:50|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|1
1642528980000|2022-01-18 18:03:00|5883.6|5877.6|5884.4|5878.4|5884.9|5878.9|5883.6|5877.6|5
1642528990000|2022-01-18 18:03:10|5884.2|5878.2|5884.7|5878.7|5884.7|5878.7|5883.9|5877.9|7
1642529000000|2022-01-18 18:03:20|5886.2|5880.2|5886.7|5880.7|5886.7|5880.7|5885.9|5879.9|4
1642529010000|2022-01-18 18:03:30|||||||||1
1642529020000|2022-01-18 18:03:40|5886.9|5880.9|5886.4|5880.4|5887.9|5881.9|5886.4|5880.4|5
1642529030000|2022-01-18 18:03:50|5886.6|5880.6|5887.9|5881.9|5887.9|5881.9|5886.6|5880.6|6
1642529040000|2022-01-18 18:04:00|5888.2|5882.2|5887.9|5881.9|5888.9|5882.9|5887.9|5881.9|7
1642529050000|2022-01-18 18:04:10|5888.2|5882.2|5888.4|5882.4|5888.4|5882.4|5888.2|5882.2|6
1642529060000|2022-01-18 18:04:20|5889.4|5883.4|5890.9|5884.9|5890.9|5884.9|5889.4|5883.4|3
1642529070000|2022-01-18 18:04:30|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5
1642529080000|2022-01-18 18:04:40|5892.6|5886.6|5891.9|5885.9|5892.6|5886.6|5891.9|5885.9|3
1642529090000|2022-01-18 18:04:50|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|5
1642529100000|2022-01-18 18:05:00|5890.9|5884.9|5892.6|5886.6|5892.6|5886.6|5890.9|5884.9|3
1642529110000|2022-01-18 18:05:10|5892.9|5886.9|5891.9|5885.9|5892.9|5886.9|5891.9|5885.9|4
1642529120000|2022-01-18 18:05:20|5891.6|5885.6|5890.9|5884.9|5891.6|5885.6|5890.9|5884.9|3
1642529130000|2022-01-18 18:05:30|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|1
1642529140000|2022-01-18 18:05:40|5891.9|5885.9|5891.4|5885.4|5891.9|5885.9|5891.4|5885.4|1
1642529150000|2022-01-18 18:05:50|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|2
1642529160000|2022-01-18 18:06:00|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|1
1642529170000|2022-01-18 18:06:10|5890.4|5884.4|5890.2|5884.2|5890.4|5884.4|5890.2|5884.2|3
1642529190000|2022-01-18 18:06:30|||||||||2
1642529200000|2022-01-18 18:06:40|||||||||7
1642529210000|2022-01-18 18:06:50|5888.4|5882.4|5886.9|5880.9|5888.4|5882.4|5886.4|5880.4|11
1642529220000|2022-01-18 18:07:00|5886.6|5880.6|5886.4|5880.4|5886.6|5880.6|5886.4|5880.4|1
1642529240000|2022-01-18 18:07:20|5885.9|5879.9|5885.2|5879.2|5885.9|5879.9|5885.2|5879.2|4
1642529250000|2022-01-18 18:07:30|5885.1|5879.1|5883.9|5877.9|5885.1|5879.1|5883.6|5877.6|4
1642529270000|2022-01-18 18:07:50|5883.7|5877.7|5883.9|5877.9|5883.9|5877.9|5883.7|5877.7|3
1642529280000|2022-01-18 18:08:00|5883.6|5877.6|5884.7|5878.7|5884.7|5878.7|5883.6|5877.6|1
1642529290000|2022-01-18 18:08:10|5884.4|5878.4|5882.9|5876.9|5885.2|5879.2|5882.9|5876.9|11
1642529300000|2022-01-18 18:08:20|5883.4|5877.4|5883.9|5877.9|5884.1|5878.1|5883.4|5877.4|3
1642529310000|2022-01-18 18:08:30|5883.6|5877.6|5883.9|5877.9|5883.9|5877.9|5882.9|5876.9|0
1642529320000|2022-01-18 18:08:40|5883.4|5877.4|5882.9|5876.9|5883.9|5877.9|5882.9|5876.9|0
1642529330000|2022-01-18 18:08:50|||||||||1
1642529360000|2022-01-18 18:09:20|5883.4|5877.4|5883.1|5877.1|5883.4|5877.4|5883.1|5877.1|1
1642529370000|2022-01-18 18:09:30|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1642529380000|2022-01-18 18:09:40|||||||||1
1642529390000|2022-01-18 18:09:50|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.2|5877.2|6
1642529400000|2022-01-18 18:10:00|5880.1|5874.1|5882.9|5876.9|5882.9|5876.9|5880.1|5874.1|42
1642529410000|2022-01-18 18:10:10|5882.6|5876.6|5882.9|5876.9|5883.5|5877.5|5882.4|5876.4|14
1642529420000|2022-01-18 18:10:20|||||||||1
1642529430000|2022-01-18 18:10:30|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|1
1642529440000|2022-01-18 18:10:40|5883.2|5877.2|5882.4|5876.4|5883.2|5877.2|5882.4|5876.4|1
1642529460000|2022-01-18 18:11:00|5883.4|5877.4|5884.4|5878.4|5884.4|5878.4|5883.4|5877.4|4
1642529470000|2022-01-18 18:11:10|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|2
1642529480000|2022-01-18 18:11:20|||||||||8
1642529490000|2022-01-18 18:11:30|5885.2|5879.2|5884.7|5878.7|5885.2|5879.2|5884.7|5878.7|16
1642529520000|2022-01-18 18:12:00|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|0
1642529530000|2022-01-18 18:12:10|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|21
1642529540000|2022-01-18 18:12:20|||||||||1
1642529560000|2022-01-18 18:12:40|||||||||7
1642529570000|2022-01-18 18:12:50|5882.6|5876.6|5882.9|5876.9|5882.9|5876.9|5882.4|5876.4|3
1642529590000|2022-01-18 18:13:10|5882.7|5876.7|5883.4|5877.4|5883.4|5877.4|5882.7|5876.7|0
1642529600000|2022-01-18 18:13:20|||||||||1
1642529610000|2022-01-18 18:13:30|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|2
1642529620000|2022-01-18 18:13:40|5882.6|5876.6|5882.4|5876.4|5882.9|5876.9|5882.4|5876.4|1
1642529630000|2022-01-18 18:13:50|5882.9|5876.9|5882.9|5876.9|5883.4|5877.4|5882.4|5876.4|7
1642529640000|2022-01-18 18:14:00|5882.4|5876.4|5881.9|5875.9|5882.9|5876.9|5881.7|5875.7|2
1642529650000|2022-01-18 18:14:10|5881.4|5875.4|5881.9|5875.9|5881.9|5875.9|5881.4|5875.4|3
1642529660000|2022-01-18 18:14:20|5881.6|5875.6|5882.4|5876.4|5882.4|5876.4|5881.6|5875.6|2
1642529670000|2022-01-18 18:14:30|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|2
1642529680000|2022-01-18 18:14:40|5881.9|5875.9|5881.4|5875.4|5881.9|5875.9|5880.6|5874.6|4
1642529690000|2022-01-18 18:14:50|5881.7|5875.7|5880.9|5874.9|5882.4|5876.4|5880.9|5874.9|10
1642529700000|2022-01-18 18:15:00|5881.1|5875.1|5880.9|5874.9|5881.1|5875.1|5880.9|5874.9|1
1642529710000|2022-01-18 18:15:10|5880.7|5874.7|5879.9|5873.9|5880.9|5874.9|5879.9|5873.9|3
1642529730000|2022-01-18 18:15:30|5879.4|5873.4|5880.4|5874.4|5880.4|5874.4|5879.4|5873.4|3
1642529740000|2022-01-18 18:15:40|||||||||1
1642529760000|2022-01-18 18:16:00|5881.4|5875.4|5879.7|5873.7|5881.4|5875.4|5879.7|5873.7|7
1642529770000|2022-01-18 18:16:10|||||||||26
1642529780000|2022-01-18 18:16:20|5879.4|5873.4|5880.2|5874.2|5880.2|5874.2|5879.2|5873.2|7
1642529790000|2022-01-18 18:16:30|5880.1|5874.1|5879.7|5873.7|5880.1|5874.1|5879.7|5873.7|3
1642529800000|2022-01-18 18:16:40|5879.9|5873.9|5879.7|5873.7|5879.9|5873.9|5879.7|5873.7|9
1642529810000|2022-01-18 18:16:50|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|3
1642529830000|2022-01-18 18:17:10|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|12
1642529840000|2022-01-18 18:17:20|5885.6|5879.6|5884.7|5878.7|5885.6|5879.6|5884.7|5878.7|10
1642529850000|2022-01-18 18:17:30|5885.1|5879.1|5885.7|5879.7|5885.7|5879.7|5885.1|5879.1|15
1642529860000|2022-01-18 18:17:40|5885.4|5879.4|5886.1|5880.1|5886.1|5880.1|5885.4|5879.4|0
1642529870000|2022-01-18 18:17:50|5886.6|5880.6|5886.1|5880.1|5886.6|5880.6|5886.1|5880.1|3
1642529880000|2022-01-18 18:18:00|5885.7|5879.7|5889.6|5883.6|5891.9|5885.9|5885.7|5879.7|16
1642529890000|2022-01-18 18:18:10|5888.4|5882.4|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|8
1642529910000|2022-01-18 18:18:30|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|0
1642529920000|2022-01-18 18:18:40|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|2
1642529930000|2022-01-18 18:18:50|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|6
1642529940000|2022-01-18 18:19:00|5887.1|5881.1|5889.4|5883.4|5889.4|5883.4|5887.1|5881.1|5
1642529950000|2022-01-18 18:19:10|5888.9|5882.9|5887.1|5881.1|5888.9|5882.9|5887.1|5881.1|2
1642529960000|2022-01-18 18:19:20|5887.2|5881.2|5887.6|5881.6|5887.6|5881.6|5887.2|5881.2|2
1642529980000|2022-01-18 18:19:40|||||||||2
1642529990000|2022-01-18 18:19:50|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1642530000000|2022-01-18 18:20:00|5885.6|5879.6|5886.1|5880.1|5886.1|5880.1|5885.6|5879.6|2
1642530010000|2022-01-18 18:20:10|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|1
1642530020000|2022-01-18 18:20:20|5885.1|5879.1|5885.6|5879.6|5885.6|5879.6|5885.1|5879.1|2
1642530030000|2022-01-18 18:20:30|5887.4|5881.4|5885.2|5879.2|5887.4|5881.4|5884.7|5878.7|8
1642530040000|2022-01-18 18:20:40|5884.7|5878.7|5884.6|5878.6|5884.7|5878.7|5884.6|5878.6|1
1642530060000|2022-01-18 18:21:00|5884.1|5878.1|5883.1|5877.1|5884.1|5878.1|5883.1|5877.1|1
1642530070000|2022-01-18 18:21:10|5883.4|5877.4|5881.9|5875.9|5883.4|5877.4|5881.9|5875.9|12
1642530080000|2022-01-18 18:21:20|||||||||3
1642530090000|2022-01-18 18:21:30|5881.4|5875.4|5881.4|5875.4|5882.4|5876.4|5881.4|5875.4|2
1642530100000|2022-01-18 18:21:40|||||||||3
1642530110000|2022-01-18 18:21:50|5882.4|5876.4|5882.7|5876.7|5882.7|5876.7|5882.4|5876.4|3
1642530120000|2022-01-18 18:22:00|||||||||1
1642530140000|2022-01-18 18:22:20|5882.2|5876.2|5882.4|5876.4|5882.4|5876.4|5882.2|5876.2|1
1642530160000|2022-01-18 18:22:40|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|2
1642530180000|2022-01-18 18:23:00|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|2
1642530190000|2022-01-18 18:23:10|||||||||1
1642530200000|2022-01-18 18:23:20|5883.9|5877.9|5884.9|5878.9|5885.4|5879.4|5883.9|5877.9|10
1642530210000|2022-01-18 18:23:30|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|5885.4|5879.4|0
1642530220000|2022-01-18 18:23:40|5885.2|5879.2|5884.7|5878.7|5885.2|5879.2|5884.4|5878.4|1
1642530230000|2022-01-18 18:23:50|5884.9|5878.9|5884.4|5878.4|5884.9|5878.9|5884.4|5878.4|2
1642530240000|2022-01-18 18:24:00|5884.1|5878.1|5884.4|5878.4|5884.4|5878.4|5883.9|5877.9|3
1642530250000|2022-01-18 18:24:10|||||||||1
1642530260000|2022-01-18 18:24:20|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|3
1642530270000|2022-01-18 18:24:30|5883.4|5877.4|5882.9|5876.9|5883.4|5877.4|5882.9|5876.9|4
1642530280000|2022-01-18 18:24:40|5882.4|5876.4|5881.9|5875.9|5882.4|5876.4|5881.9|5875.9|6
1642530290000|2022-01-18 18:24:50|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1642530300000|2022-01-18 18:25:00|5881.9|5875.9|5882.4|5876.4|5882.4|5876.4|5881.9|5875.9|3
1642530310000|2022-01-18 18:25:10|5881.9|5875.9|5883.7|5877.7|5883.9|5877.9|5881.2|5875.2|8
1642530320000|2022-01-18 18:25:20|5883.9|5877.9|5882.7|5876.7|5884.4|5878.4|5882.7|5876.7|9
1642530330000|2022-01-18 18:25:30|5883.6|5877.6|5883.6|5877.6|5884.1|5878.1|5883.2|5877.2|7
1642530340000|2022-01-18 18:25:40|5883.7|5877.7|5883.7|5877.7|5884.1|5878.1|5883.7|5877.7|0
1642530350000|2022-01-18 18:25:50|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.2|5878.2|7
1642530360000|2022-01-18 18:26:00|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|2
1642530370000|2022-01-18 18:26:10|5885.4|5879.4|5881.7|5875.7|5885.4|5879.4|5881.4|5875.4|8
1642530390000|2022-01-18 18:26:30|||||||||1
1642530400000|2022-01-18 18:26:40|5881.2|5875.2|5880.9|5874.9|5881.2|5875.2|5880.9|5874.9|1
1642530410000|2022-01-18 18:26:50|||||||||4
1642530420000|2022-01-18 18:27:00|5881.2|5875.2|5882.6|5876.6|5882.7|5876.7|5881.2|5875.2|3
1642530430000|2022-01-18 18:27:10|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|2
1642530440000|2022-01-18 18:27:20|5882.6|5876.6|5881.2|5875.2|5882.6|5876.6|5881.2|5875.2|9
1642530460000|2022-01-18 18:27:40|||||||||4
1642530470000|2022-01-18 18:27:50|||||||||1
1642530480000|2022-01-18 18:28:00|5880.9|5874.9|5878.9|5872.9|5880.9|5874.9|5878.9|5872.9|25
1642530490000|2022-01-18 18:28:10|5879.4|5873.4|5879.7|5873.7|5879.9|5873.9|5879.4|5873.4|5
1642530500000|2022-01-18 18:28:20|5879.4|5873.4|5879.7|5873.7|5879.7|5873.7|5879.4|5873.4|0
1642530510000|2022-01-18 18:28:30|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|1
1642530520000|2022-01-18 18:28:40|||||||||1
1642530530000|2022-01-18 18:28:50|5879.4|5873.4|5877.9|5871.9|5879.9|5873.9|5877.9|5871.9|10
1642530540000|2022-01-18 18:29:00|5878.7|5872.7|5877.9|5871.9|5878.7|5872.7|5877.9|5871.9|2
1642530550000|2022-01-18 18:29:10|5878.2|5872.2|5878.7|5872.7|5878.7|5872.7|5878.2|5872.2|2
1642530560000|2022-01-18 18:29:20|5877.2|5871.2|5877.9|5871.9|5877.9|5871.9|5877.2|5871.2|1
1642530570000|2022-01-18 18:29:30|5878.2|5872.2|5878.4|5872.4|5878.4|5872.4|5878.2|5872.2|3
1642530580000|2022-01-18 18:29:40|5877.7|5871.7|5878.1|5872.1|5878.1|5872.1|5877.7|5871.7|2
1642530590000|2022-01-18 18:29:50|5878.6|5872.6|5879.7|5873.7|5880.1|5874.1|5878.6|5872.6|11
1642530600000|2022-01-18 18:30:00|5879.2|5873.2|5880.1|5874.1|5880.1|5874.1|5879.1|5873.1|0
1642530610000|2022-01-18 18:30:10|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5880.1|5874.1|4
1642530620000|2022-01-18 18:30:20|5881.4|5875.4|5881.1|5875.1|5881.4|5875.4|5879.9|5873.9|3
1642530630000|2022-01-18 18:30:30|5880.6|5874.6|5880.6|5874.6|5881.6|5875.6|5880.6|5874.6|5
1642530640000|2022-01-18 18:30:40|5880.9|5874.9|5881.6|5875.6|5881.6|5875.6|5880.9|5874.9|0
1642530650000|2022-01-18 18:30:50|5882.1|5876.1|5881.6|5875.6|5882.4|5876.4|5881.6|5875.6|4
1642530660000|2022-01-18 18:31:00|5882.6|5876.6|5882.1|5876.1|5882.6|5876.6|5882.1|5876.1|3
1642530670000|2022-01-18 18:31:10|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.1|5875.1|1
1642530680000|2022-01-18 18:31:20|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|2
1642530690000|2022-01-18 18:31:30|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1642530700000|2022-01-18 18:31:40|5881.1|5875.1|5880.6|5874.6|5881.1|5875.1|5880.6|5874.6|0
1642530710000|2022-01-18 18:31:50|5878.1|5872.1|5878.1|5872.1|5878.6|5872.6|5878.1|5872.1|12
1642530720000|2022-01-18 18:32:00|5878.4|5872.4|5879.1|5873.1|5879.1|5873.1|5878.4|5872.4|1
1642530740000|2022-01-18 18:32:20|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|6
1642530760000|2022-01-18 18:32:40|5878.2|5872.2|5878.6|5872.6|5878.6|5872.6|5878.2|5872.2|1
1642530770000|2022-01-18 18:32:50|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|7
1642530780000|2022-01-18 18:33:00|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|2
1642530790000|2022-01-18 18:33:10|||||||||1
1642530820000|2022-01-18 18:33:40|5877.7|5871.7|5877.6|5871.6|5877.7|5871.7|5877.6|5871.6|4
1642530830000|2022-01-18 18:33:50|5878.1|5872.1|5878.9|5872.9|5879.5|5873.5|5878.1|5872.1|7
1642530840000|2022-01-18 18:34:00|5879.5|5873.5|5878.4|5872.4|5879.5|5873.5|5878.4|5872.4|4
1642530860000|2022-01-18 18:34:20|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|3
1642530870000|2022-01-18 18:34:30|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|0
1642530890000|2022-01-18 18:34:50|||||||||2
1642530900000|2022-01-18 18:35:00|||||||||1
1642530920000|2022-01-18 18:35:20|||||||||3
1642530930000|2022-01-18 18:35:30|5878.2|5872.2|5878.4|5872.4|5878.4|5872.4|5878.2|5872.2|4
1642530950000|2022-01-18 18:35:50|5878.2|5872.2|5878.4|5872.4|5878.4|5872.4|5878.2|5872.2|5
1642530960000|2022-01-18 18:36:00|5877.9|5871.9|5877.9|5871.9|5878.2|5872.2|5877.9|5871.9|2
1642530990000|2022-01-18 18:36:30|5877.6|5871.6|5875.4|5869.4|5877.6|5871.6|5875.4|5869.4|21
1642531000000|2022-01-18 18:36:40|5875.1|5869.1|5875.4|5869.4|5875.4|5869.4|5875.1|5869.1|4
1642531010000|2022-01-18 18:36:50|5876.4|5870.4|5875.4|5869.4|5876.9|5870.9|5875.4|5869.4|13
1642531020000|2022-01-18 18:37:00|5876.4|5870.4|5874.9|5868.9|5876.4|5870.4|5874.9|5868.9|19
1642531030000|2022-01-18 18:37:10|5874.6|5868.6|5874.4|5868.4|5874.6|5868.6|5874.4|5868.4|4
1642531040000|2022-01-18 18:37:20|||||||||19
1642531050000|2022-01-18 18:37:30|5878.2|5872.2|5877.7|5871.7|5878.2|5872.2|5877.7|5871.7|9
1642531060000|2022-01-18 18:37:40|5878.6|5872.6|5878.7|5872.7|5878.7|5872.7|5878.2|5872.2|3
1642531070000|2022-01-18 18:37:50|5878.2|5872.2|5877.7|5871.7|5878.2|5872.2|5877.7|5871.7|2
1642531080000|2022-01-18 18:38:00|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|6
1642531100000|2022-01-18 18:38:20|||||||||2
1642531110000|2022-01-18 18:38:30|5877.4|5871.4|5876.4|5870.4|5877.4|5871.4|5876.4|5870.4|1
1642531120000|2022-01-18 18:38:40|5875.4|5869.4|5875.9|5869.9|5875.9|5869.9|5875.4|5869.4|4
1642531140000|2022-01-18 18:39:00|5876.2|5870.2|5876.4|5870.4|5876.4|5870.4|5876.2|5870.2|0
1642531150000|2022-01-18 18:39:10|5876.6|5870.6|5876.9|5870.9|5877.4|5871.4|5876.6|5870.6|4
1642531160000|2022-01-18 18:39:20|||||||||1
1642531170000|2022-01-18 18:39:30|||||||||4
1642531180000|2022-01-18 18:39:40|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|0
1642531200000|2022-01-18 18:40:00|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|1
1642531220000|2022-01-18 18:40:20|||||||||1
1642531230000|2022-01-18 18:40:30|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1642531240000|2022-01-18 18:40:40|||||||||1
1642531250000|2022-01-18 18:40:50|5878.1|5872.1|5879.6|5873.6|5879.6|5873.6|5878.1|5872.1|12
1642531260000|2022-01-18 18:41:00|5879.2|5873.2|5879.1|5873.1|5879.4|5873.4|5878.7|5872.7|10
1642531270000|2022-01-18 18:41:10|5878.9|5872.9|5879.4|5873.4|5879.4|5873.4|5878.9|5872.9|0
1642531280000|2022-01-18 18:41:20|||||||||1
1642531290000|2022-01-18 18:41:30|5879.2|5873.2|5878.9|5872.9|5879.2|5873.2|5878.9|5872.9|2
1642531300000|2022-01-18 18:41:40|5879.4|5873.4|5878.9|5872.9|5879.4|5873.4|5878.9|5872.9|0
1642531310000|2022-01-18 18:41:50|5878.7|5872.7|5879.2|5873.2|5879.2|5873.2|5878.7|5872.7|15
1642531320000|2022-01-18 18:42:00|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|5879.1|5873.1|2
1642531330000|2022-01-18 18:42:10|5879.2|5873.2|5880.1|5874.1|5880.1|5874.1|5879.2|5873.2|9
1642531350000|2022-01-18 18:42:30|5882.6|5876.6|5883.1|5877.1|5883.1|5877.1|5882.6|5876.6|2
1642531360000|2022-01-18 18:42:40|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|2
1642531380000|2022-01-18 18:43:00|5882.6|5876.6|5883.1|5877.1|5883.1|5877.1|5882.6|5876.6|1
1642531390000|2022-01-18 18:43:10|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|2
1642531410000|2022-01-18 18:43:30|5882.7|5876.7|5883.6|5877.6|5883.6|5877.6|5882.6|5876.6|3
1642531420000|2022-01-18 18:43:40|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5883.1|5877.1|4
1642531430000|2022-01-18 18:43:50|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1642531440000|2022-01-18 18:44:00|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|4
1642531460000|2022-01-18 18:44:20|5883.9|5877.9|5886.6|5880.6|5886.6|5880.6|5883.9|5877.9|2
1642531470000|2022-01-18 18:44:30|||||||||1
1642531480000|2022-01-18 18:44:40|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|9
1642531490000|2022-01-18 18:44:50|5888.1|5882.1|5887.6|5881.6|5888.1|5882.1|5887.6|5881.6|9
1642531510000|2022-01-18 18:45:10|5886.7|5880.7|5886.6|5880.6|5886.7|5880.7|5886.6|5880.6|5
1642531520000|2022-01-18 18:45:20|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|1
1642531530000|2022-01-18 18:45:30|||||||||1
1642531540000|2022-01-18 18:45:40|5886.6|5880.6|5886.7|5880.7|5886.7|5880.7|5886.6|5880.6|5
1642531550000|2022-01-18 18:45:50|5887.1|5881.1|5886.7|5880.7|5887.1|5881.1|5886.7|5880.7|2
1642531560000|2022-01-18 18:46:00|5887.6|5881.6|5887.6|5881.6|5888.1|5882.1|5887.6|5881.6|5
1642531590000|2022-01-18 18:46:30|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|2
1642531600000|2022-01-18 18:46:40|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|1
1642531610000|2022-01-18 18:46:50|5889.1|5883.1|5886.6|5880.6|5889.1|5883.1|5886.6|5880.6|17
1642531620000|2022-01-18 18:47:00|5886.2|5880.2|5885.6|5879.6|5886.2|5880.2|5885.6|5879.6|2
1642531630000|2022-01-18 18:47:10|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5885.6|5879.6|0
1642531640000|2022-01-18 18:47:20|5885.4|5879.4|5886.6|5880.6|5886.9|5880.9|5885.4|5879.4|8
1642531650000|2022-01-18 18:47:30|5885.7|5879.7|5886.6|5880.6|5886.6|5880.6|5885.6|5879.6|5
1642531660000|2022-01-18 18:47:40|5886.2|5880.2|5885.6|5879.6|5886.2|5880.2|5885.6|5879.6|2
1642531670000|2022-01-18 18:47:50|5886.1|5880.1|5883.6|5877.6|5886.1|5880.1|5883.6|5877.6|4
1642531680000|2022-01-18 18:48:00|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1642531690000|2022-01-18 18:48:10|5883.7|5877.7|5883.6|5877.6|5883.7|5877.7|5883.6|5877.6|2
1642531710000|2022-01-18 18:48:30|5883.7|5877.7|5882.4|5876.4|5883.7|5877.7|5882.4|5876.4|198
1642531720000|2022-01-18 18:48:40|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5
1642531730000|2022-01-18 18:48:50|5883.9|5877.9|5883.2|5877.2|5884.4|5878.4|5882.9|5876.9|19
1642531740000|2022-01-18 18:49:00|5882.9|5876.9|5884.6|5878.6|5884.9|5878.9|5882.9|5876.9|1
1642531760000|2022-01-18 18:49:20|5886.1|5880.1|5885.7|5879.7|5887.6|5881.6|5885.6|5879.6|10
1642531770000|2022-01-18 18:49:30|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|1
1642531790000|2022-01-18 18:49:50|5885.7|5879.7|5886.2|5880.2|5886.2|5880.2|5885.7|5879.7|4
1642531800000|2022-01-18 18:50:00|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|2
1642531810000|2022-01-18 18:50:10|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1642531820000|2022-01-18 18:50:20|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1642531830000|2022-01-18 18:50:30|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1642531850000|2022-01-18 18:50:50|5886.6|5880.6|5887.6|5881.6|5887.6|5881.6|5886.6|5880.6|2
1642531860000|2022-01-18 18:51:00|5887.2|5881.2|5887.7|5881.7|5887.7|5881.7|5887.2|5881.2|0
1642531870000|2022-01-18 18:51:10|||||||||1
1642531880000|2022-01-18 18:51:20|5886.7|5880.7|5887.6|5881.6|5887.6|5881.6|5886.7|5880.7|14
1642531900000|2022-01-18 18:51:40|5887.7|5881.7|5886.6|5880.6|5887.7|5881.7|5886.6|5880.6|6
1642531910000|2022-01-18 18:51:50|5886.9|5880.9|5886.1|5880.1|5887.6|5881.6|5886.1|5880.1|6
1642531920000|2022-01-18 18:52:00|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5
1642531930000|2022-01-18 18:52:10|||||||||8
1642531940000|2022-01-18 18:52:20|5886.7|5880.7|5887.6|5881.6|5887.6|5881.6|5886.6|5880.6|28
1642531950000|2022-01-18 18:52:30|||||||||13
1642531960000|2022-01-18 18:52:40|5888.6|5882.6|5889|5883|5889|5883|5888.4|5882.4|24
1642531970000|2022-01-18 18:52:50|5889.4|5883.4|5889.1|5883.1|5889.4|5883.4|5888.1|5882.1|7
1642531980000|2022-01-18 18:53:00|5889.7|5883.7|5890.1|5884.1|5890.1|5884.1|5889.7|5883.7|2
1642532000000|2022-01-18 18:53:20|||||||||3
1642532030000|2022-01-18 18:53:50|||||||||1
1642532040000|2022-01-18 18:54:00|5889.6|5883.6|5887.6|5881.6|5889.6|5883.6|5885.6|5879.6|27
1642532050000|2022-01-18 18:54:10|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|1
1642532060000|2022-01-18 18:54:20|||||||||3
1642532070000|2022-01-18 18:54:30|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|3
1642532080000|2022-01-18 18:54:40|5886.4|5880.4|5886.1|5880.1|5886.4|5880.4|5886.1|5880.1|0
1642532090000|2022-01-18 18:54:50|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|5886.6|5880.6|0
1642532100000|2022-01-18 18:55:00|5887.1|5881.1|5887.6|5881.6|5887.6|5881.6|5887.1|5881.1|1
1642532110000|2022-01-18 18:55:10|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|3
1642532120000|2022-01-18 18:55:20|5885.7|5879.7|5885.1|5879.1|5885.7|5879.7|5884.6|5878.6|11
1642532130000|2022-01-18 18:55:30|||||||||1
1642532140000|2022-01-18 18:55:40|5885.2|5879.2|5885.1|5879.1|5885.2|5879.2|5885.1|5879.1|0
1642532150000|2022-01-18 18:55:50|5885.6|5879.6|5886.1|5880.1|5886.1|5880.1|5884.6|5878.6|7
1642532160000|2022-01-18 18:56:00|5886.6|5880.6|5883.4|5877.4|5886.6|5880.6|5882.6|5876.6|11
1642532170000|2022-01-18 18:56:10|5882.6|5876.6|5883.4|5877.4|5883.4|5877.4|5882.6|5876.6|45
1642532180000|2022-01-18 18:56:20|5885.6|5879.6|5884.7|5878.7|5886.1|5880.1|5883.9|5877.9|10
1642532190000|2022-01-18 18:56:30|5884.1|5878.1|5886.6|5880.6|5886.6|5880.6|5884.1|5878.1|11
1642532200000|2022-01-18 18:56:40|5887.7|5881.7|5888.6|5882.6|5888.6|5882.6|5887.6|5881.6|21
1642532210000|2022-01-18 18:56:50|5887.6|5881.6|5886.6|5880.6|5887.6|5881.6|5886.6|5880.6|6
1642532220000|2022-01-18 18:57:00|5886.1|5880.1|5887.1|5881.1|5887.1|5881.1|5885.9|5879.9|3
1642532230000|2022-01-18 18:57:10|5886.9|5880.9|5885.1|5879.1|5888.1|5882.1|5885.1|5879.1|19
1642532240000|2022-01-18 18:57:20|5885.4|5879.4|5885.9|5879.9|5886.6|5880.6|5885.4|5879.4|0
1642532250000|2022-01-18 18:57:30|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1642532260000|2022-01-18 18:57:40|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1642532270000|2022-01-18 18:57:50|5885.9|5879.9|5887.6|5881.6|5888.9|5882.9|5885.6|5879.6|6
1642532280000|2022-01-18 18:58:00|5887.9|5881.9|5888.4|5882.4|5888.4|5882.4|5887.9|5881.9|3
1642532290000|2022-01-18 18:58:10|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|5888.6|5882.6|3
1642532300000|2022-01-18 18:58:20|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|8
1642532310000|2022-01-18 18:58:30|5888.6|5882.6|5887.9|5881.9|5889.1|5883.1|5887.9|5881.9|3
1642532320000|2022-01-18 18:58:40|5887.7|5881.7|5886.6|5880.6|5887.7|5881.7|5886.6|5880.6|11
1642532330000|2022-01-18 18:58:50|5885.8|5879.8|5886.6|5880.6|5886.9|5880.9|5885.7|5879.7|11
1642532340000|2022-01-18 18:59:00|5886.9|5880.9|5887.4|5881.4|5887.4|5881.4|5886.9|5880.9|2
1642532350000|2022-01-18 18:59:10|5887.1|5881.1|5886.7|5880.7|5887.1|5881.1|5886.7|5880.7|2
1642532370000|2022-01-18 18:59:30|5887.2|5881.2|5887.6|5881.6|5887.6|5881.6|5887.2|5881.2|5
1642532380000|2022-01-18 18:59:40|5887.7|5881.7|5888.1|5882.1|5888.2|5882.2|5887.7|5881.7|9
1642532400000|2022-01-18 19:00:00|5888.4|5882.4|5889.1|5883.1|5889.3|5883.3|5888.4|5882.4|70
1642532410000|2022-01-18 19:00:10|||||||||7
1642532420000|2022-01-18 19:00:20|5890.6|5884.6|5891.6|5885.6|5891.6|5885.6|5890.6|5884.6|9
1642532430000|2022-01-18 19:00:30|5891.9|5885.9|5895.2|5889.2|5895.2|5889.2|5891.9|5885.9|15
1642532440000|2022-01-18 19:00:40|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|1
1642532450000|2022-01-18 19:00:50|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|3
1642532460000|2022-01-18 19:01:00|5894.1|5888.1|5895.1|5889.1|5895.1|5889.1|5894.1|5888.1|20
1642532470000|2022-01-18 19:01:10|||||||||9
1642532480000|2022-01-18 19:01:20|||||||||1
1642532490000|2022-01-18 19:01:30|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|17
1642532500000|2022-01-18 19:01:40|5897.2|5891.2|5898.1|5892.1|5898.1|5892.1|5897.2|5891.2|5
1642532510000|2022-01-18 19:01:50|||||||||6
1642532520000|2022-01-18 19:02:00|5897.7|5891.7|5897.7|5891.7|5898.1|5892.1|5897.7|5891.7|6
1642532530000|2022-01-18 19:02:10|5897.6|5891.6|5897.7|5891.7|5897.7|5891.7|5897.6|5891.6|3
1642532540000|2022-01-18 19:02:20|5897.6|5891.6|5897.7|5891.7|5897.7|5891.7|5897.6|5891.6|2
1642532550000|2022-01-18 19:02:30|5898.1|5892.1|5897.7|5891.7|5898.1|5892.1|5897.6|5891.6|1
1642532560000|2022-01-18 19:02:40|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|4
1642532570000|2022-01-18 19:02:50|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|1
1642532580000|2022-01-18 19:03:00|5897.2|5891.2|5897.7|5891.7|5898.1|5892.1|5897.1|5891.1|6
1642532590000|2022-01-18 19:03:10|5898.1|5892.1|5897.7|5891.7|5898.1|5892.1|5897.7|5891.7|6
1642532600000|2022-01-18 19:03:20|5897.2|5891.2|5895.6|5889.6|5897.7|5891.7|5894.7|5888.7|29
1642532620000|2022-01-18 19:03:40|5895.2|5889.2|5893.6|5887.6|5895.2|5889.2|5893.1|5887.1|14
1642532630000|2022-01-18 19:03:50|5892.2|5886.2|5891.6|5885.6|5892.2|5886.2|5891.6|5885.6|12
1642532640000|2022-01-18 19:04:00|5891.7|5885.7|5894.6|5888.6|5895.6|5889.6|5891.7|5885.7|16
1642532650000|2022-01-18 19:04:10|5894.7|5888.7|5896.2|5890.2|5896.2|5890.2|5894.6|5888.6|4
1642532660000|2022-01-18 19:04:20|5896.6|5890.6|5896.2|5890.2|5896.6|5890.6|5895.2|5889.2|6
1642532670000|2022-01-18 19:04:30|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.6|5889.6|3
1642532680000|2022-01-18 19:04:40|5896.1|5890.1|5896.4|5890.4|5896.4|5890.4|5895.7|5889.7|6
1642532690000|2022-01-18 19:04:50|5896.6|5890.6|5896.4|5890.4|5896.6|5890.6|5896.4|5890.4|0
1642532700000|2022-01-18 19:05:00|5897.6|5891.6|5897.7|5891.7|5898.2|5892.2|5897.6|5891.6|5
1642532710000|2022-01-18 19:05:10|5898.1|5892.1|5903.2|5897.2|5903.2|5897.2|5898.1|5892.1|50
1642532720000|2022-01-18 19:05:20|5903.1|5897.1|5902.7|5896.7|5903.1|5897.1|5902.7|5896.7|7
1642532730000|2022-01-18 19:05:30|5902.4|5896.4|5903.2|5897.2|5903.2|5897.2|5902.2|5896.2|3
1642532740000|2022-01-18 19:05:40|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.1|5896.1|20
1642532760000|2022-01-18 19:06:00|5902.2|5896.2|5902.7|5896.7|5902.7|5896.7|5902.1|5896.1|2
1642532770000|2022-01-18 19:06:10|5902.4|5896.4|5902.7|5896.7|5902.7|5896.7|5902.4|5896.4|1
1642532780000|2022-01-18 19:06:20|5902.6|5896.6|5899.7|5893.7|5902.6|5896.6|5898.2|5892.2|84
1642532790000|2022-01-18 19:06:30|5899.2|5893.2|5899.1|5893.1|5899.2|5893.2|5898.7|5892.7|2
1642532800000|2022-01-18 19:06:40|5899.2|5893.2|5898.7|5892.7|5899.2|5893.2|5898.7|5892.7|4
1642532810000|2022-01-18 19:06:50|5899.4|5893.4|5900.7|5894.7|5901.2|5895.2|5899.4|5893.4|9
1642532820000|2022-01-18 19:07:00|5901.2|5895.2|5902.7|5896.7|5902.7|5896.7|5900.7|5894.7|22
1642532830000|2022-01-18 19:07:10|5902.6|5896.6|5899.6|5893.6|5902.6|5896.6|5898.6|5892.6|14
1642532840000|2022-01-18 19:07:20|5899.7|5893.7|5898.2|5892.2|5899.7|5893.7|5897.7|5891.7|6
1642532850000|2022-01-18 19:07:30|5898.1|5892.1|5896.1|5890.1|5898.2|5892.2|5896.1|5890.1|2
1642532860000|2022-01-18 19:07:40|5897.1|5891.1|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|8
1642532870000|2022-01-18 19:07:50|5897.1|5891.1|5898.6|5892.6|5898.7|5892.7|5896.7|5890.7|18
1642532880000|2022-01-18 19:08:00|5898.7|5892.7|5899.9|5893.9|5901.6|5895.6|5896.4|5890.4|41
1642532890000|2022-01-18 19:08:10|5901.9|5895.9|5900.9|5894.9|5901.9|5895.9|5900.9|5894.9|23
1642532900000|2022-01-18 19:08:20|5899.4|5893.4|5900.4|5894.4|5901.4|5895.4|5899.1|5893.1|15
1642532910000|2022-01-18 19:08:30|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.2|5894.2|1
1642532920000|2022-01-18 19:08:40|||||||||3
1642532930000|2022-01-18 19:08:50|5901.1|5895.1|5903.1|5897.1|5903.1|5897.1|5901.1|5895.1|27
1642532940000|2022-01-18 19:09:00|5901.7|5895.7|5902.6|5896.6|5903.1|5897.1|5901.7|5895.7|26
1642532950000|2022-01-18 19:09:10|5902.4|5896.4|5901.4|5895.4|5902.6|5896.6|5901.4|5895.4|8
1642532960000|2022-01-18 19:09:20|5901.6|5895.6|5900.6|5894.6|5902.6|5896.6|5900.1|5894.1|20
1642532970000|2022-01-18 19:09:30|5899.2|5893.2|5898.4|5892.4|5899.2|5893.2|5898.4|5892.4|4
1642532980000|2022-01-18 19:09:40|5898.9|5892.9|5898.6|5892.6|5898.9|5892.9|5898.4|5892.4|3
1642532990000|2022-01-18 19:09:50|5898.9|5892.9|5901.4|5895.4|5901.6|5895.6|5898.9|5892.9|62
1642533000000|2022-01-18 19:10:00|5901.6|5895.6|5902.6|5896.6|5902.6|5896.6|5901.4|5895.4|5
1642533010000|2022-01-18 19:10:10|5902.4|5896.4|5901.4|5895.4|5902.4|5896.4|5901.4|5895.4|2
1642533020000|2022-01-18 19:10:20|5902.4|5896.4|5902.7|5896.7|5903.1|5897.1|5901.9|5895.9|174
1642533030000|2022-01-18 19:10:30|5902.9|5896.9|5902|5896|5903.7|5897.7|5901.7|5895.7|64
1642533040000|2022-01-18 19:10:40|||||||||4
1642533050000|2022-01-18 19:10:50|5901.2|5895.2|5898.7|5892.7|5901.2|5895.2|5898.7|5892.7|8
1642533060000|2022-01-18 19:11:00|5899|5893|5902.7|5896.7|5902.7|5896.7|5899|5893|4
1642533070000|2022-01-18 19:11:10|5901.2|5895.2|5901.7|5895.7|5901.7|5895.7|5901|5895|6
1642533080000|2022-01-18 19:11:20|5901.5|5895.5|5896.9|5890.9|5901.5|5895.5|5896.9|5890.9|11
1642533090000|2022-01-18 19:11:30|5897.2|5891.2|5897.1|5891.1|5898.4|5892.4|5897.1|5891.1|5
1642533100000|2022-01-18 19:11:40|5896.9|5890.9|5897.4|5891.4|5897.4|5891.4|5896.9|5890.9|5
1642533110000|2022-01-18 19:11:50|5897.2|5891.2|5901.2|5895.2|5901.4|5895.4|5896.9|5890.9|7
1642533120000|2022-01-18 19:12:00|5901.4|5895.4|5901.2|5895.2|5902.7|5896.7|5901|5895|16
1642533130000|2022-01-18 19:12:10|5902|5896|5902|5896|5902.2|5896.2|5902|5896|5
1642533140000|2022-01-18 19:12:20|5901.2|5895.2|5899.7|5893.7|5901.2|5895.2|5899.7|5893.7|5
1642533150000|2022-01-18 19:12:30|5899.1|5893.1|5898|5892|5899.1|5893.1|5898|5892|23
1642533160000|2022-01-18 19:12:40|5897.7|5891.7|5897.4|5891.4|5898.2|5892.2|5896.7|5890.7|43
1642533170000|2022-01-18 19:12:50|5897.6|5891.6|5897.4|5891.4|5897.9|5891.9|5897.4|5891.4|16
1642533180000|2022-01-18 19:13:00|5897.9|5891.9|5899.1|5893.1|5899.1|5893.1|5897.4|5891.4|24
1642533190000|2022-01-18 19:13:10|5899.6|5893.6|5900.4|5894.4|5900.6|5894.6|5899.6|5893.6|6
1642533200000|2022-01-18 19:13:20|||||||||18
1642533210000|2022-01-18 19:13:30|5899.6|5893.6|5901.1|5895.1|5901.1|5895.1|5898.4|5892.4|32
1642533220000|2022-01-18 19:13:40|5903.1|5897.1|5904.2|5898.2|5904.2|5898.2|5901.7|5895.7|118
1642533230000|2022-01-18 19:13:50|5904.1|5898.1|5908.1|5902.1|5908.2|5902.2|5903.9|5897.9|49
1642533240000|2022-01-18 19:14:00|5907.4|5901.4|5909.9|5903.9|5910.4|5904.4|5907.4|5901.4|114
1642533250000|2022-01-18 19:14:10|5909.7|5903.7|5909.9|5903.9|5910.9|5904.9|5909.7|5903.7|151
1642533260000|2022-01-18 19:14:20|5910.2|5904.2|5910.9|5904.9|5910.9|5904.9|5909.9|5903.9|267
1642533270000|2022-01-18 19:14:30|5910.5|5904.5|5911.7|5905.7|5911.7|5905.7|5909.9|5903.9|164
1642533280000|2022-01-18 19:14:40|5912|5906|5913.7|5907.7|5913.7|5907.7|5912|5906|222
1642533290000|2022-01-18 19:14:50|5913.5|5907.5|5911.3|5905.3|5913.7|5907.7|5911|5905|186
1642533300000|2022-01-18 19:15:00|5910.5|5904.5|5906.3|5900.3|5910.8|5904.8|5906.3|5900.3|46
1642533310000|2022-01-18 19:15:10|5905.3|5899.3|5904.1|5898.1|5905.3|5899.3|5903.3|5897.3|64
1642533320000|2022-01-18 19:15:20|5905.6|5899.6|5905|5899|5907.1|5901.1|5905|5899|13
1642533330000|2022-01-18 19:15:30|5905.3|5899.3|5907.1|5901.1|5907.1|5901.1|5905.3|5899.3|2
1642533340000|2022-01-18 19:15:40|5906.8|5900.8|5904.6|5898.6|5908.3|5902.3|5904.6|5898.6|16
1642533350000|2022-01-18 19:15:50|5904.3|5898.3|5905.6|5899.6|5906.3|5900.3|5903.8|5897.8|9
1642533360000|2022-01-18 19:16:00|5904.6|5898.6|5907.6|5901.6|5907.6|5901.6|5904.6|5898.6|4
1642533370000|2022-01-18 19:16:10|5906.1|5900.1|5908.1|5902.1|5908.1|5902.1|5905.1|5899.1|12
1642533380000|2022-01-18 19:16:20|5908.6|5902.6|5909.3|5903.3|5909.3|5903.3|5908.6|5902.6|2
1642533390000|2022-01-18 19:16:30|5909|5903|5908.6|5902.6|5909.1|5903.1|5908.3|5902.3|5
1642533400000|2022-01-18 19:16:40|5908.3|5902.3|5908.5|5902.5|5909.1|5903.1|5908.1|5902.1|44
1642533410000|2022-01-18 19:16:50|||||||||3
1642533420000|2022-01-18 19:17:00|5909|5903|5913|5907|5913|5907|5908.8|5902.8|28
1642533430000|2022-01-18 19:17:10|5912.5|5906.5|5913|5907|5913|5907|5912.5|5906.5|2
1642533440000|2022-01-18 19:17:20|5912.3|5906.3|5911.5|5905.5|5912.3|5906.3|5910.5|5904.5|108
1642533450000|2022-01-18 19:17:30|5912.5|5906.5|5914|5908|5914|5908|5912.5|5906.5|4
1642533460000|2022-01-18 19:17:40|5914.3|5908.3|5913.7|5907.7|5914.3|5908.3|5913.5|5907.5|3
1642533470000|2022-01-18 19:17:50|5914|5908|5913.7|5907.7|5914.2|5908.2|5913.2|5907.2|4
1642533480000|2022-01-18 19:18:00|5913.9|5907.9|5912.7|5906.7|5914.5|5908.5|5912.7|5906.7|8
1642533490000|2022-01-18 19:18:10|5913|5907|5913.2|5907.2|5913.2|5907.2|5913|5907|3
1642533500000|2022-01-18 19:18:20|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|10
1642533510000|2022-01-18 19:18:30|5912.5|5906.5|5912.5|5906.5|5912.7|5906.7|5912.5|5906.5|2
1642533520000|2022-01-18 19:18:40|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|1
1642533530000|2022-01-18 19:18:50|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|15
1642533540000|2022-01-18 19:19:00|5911.2|5905.2|5914.5|5908.5|5916.2|5910.2|5911.2|5905.2|29
1642533550000|2022-01-18 19:19:10|5913.5|5907.5|5913.5|5907.5|5915|5909|5913|5907|4
1642533560000|2022-01-18 19:19:20|5913.7|5907.7|5915.2|5909.2|5915.9|5909.9|5913.7|5907.7|19
1642533570000|2022-01-18 19:19:30|5915.7|5909.7|5914.5|5908.5|5915.7|5909.7|5914.5|5908.5|9
1642533580000|2022-01-18 19:19:40|5914.8|5908.8|5915|5909|5915|5909|5914.5|5908.5|5
1642533590000|2022-01-18 19:19:50|5915.2|5909.2|5916.7|5910.7|5916.7|5910.7|5915.2|5909.2|11
1642554000000|2022-01-19 01:00:00|5929.7|5923.7|5930.7|5924.7|5930.7|5924.7|5929.2|5923.2|30
1642554010000|2022-01-19 01:00:10|5929.7|5923.7|5928|5922|5930.7|5924.7|5926.7|5920.7|32
1642554020000|2022-01-19 01:00:20|5927.4|5921.4|5932.2|5926.2|5932.2|5926.2|5926.7|5920.7|34
1642554030000|2022-01-19 01:00:30|5930.7|5924.7|5931.4|5925.4|5932.7|5926.7|5930|5924|9
1642554040000|2022-01-19 01:00:40|5931.7|5925.7|5932|5926|5934.7|5928.7|5931.2|5925.2|10
1642554050000|2022-01-19 01:00:50|5933.7|5927.7|5934.7|5928.7|5935.7|5929.7|5933.2|5927.2|4
1642554060000|2022-01-19 01:01:00|5933.2|5927.2|5942.2|5936.2|5942.2|5936.2|5933.2|5927.2|12
1642554070000|2022-01-19 01:01:10|5940.7|5934.7|5940.8|5934.8|5943.5|5937.5|5940.7|5934.7|10
1642554080000|2022-01-19 01:01:20|5940.4|5934.4|5940.3|5934.3|5940.4|5934.4|5939|5933|14
1642554090000|2022-01-19 01:01:30|5940|5934|5943.3|5937.3|5943.8|5937.8|5939.8|5933.8|4
1642554100000|2022-01-19 01:01:40|5942.9|5936.9|5940.7|5934.7|5942.9|5936.9|5939.7|5933.7|16
1642554110000|2022-01-19 01:01:50|5940.4|5934.4|5940.4|5934.4|5941.2|5935.2|5939.8|5933.8|2
1642554120000|2022-01-19 01:02:00|5940.2|5934.2|5936.9|5930.9|5941.2|5935.2|5936.4|5930.4|6
1642554130000|2022-01-19 01:02:10|5936.5|5930.5|5938.2|5932.2|5938.2|5932.2|5936.2|5930.2|2
1642554140000|2022-01-19 01:02:20|5939.7|5933.7|5940.7|5934.7|5941.2|5935.2|5939.7|5933.7|0
1642554150000|2022-01-19 01:02:30|5936.9|5930.9|5936.4|5930.4|5936.9|5930.9|5936.4|5930.4|1
1642554160000|2022-01-19 01:02:40|5936.1|5930.1|5936.4|5930.4|5937.7|5931.7|5935.9|5929.9|0
1642554170000|2022-01-19 01:02:50|5936.9|5930.9|5940.2|5934.2|5940.7|5934.7|5935.9|5929.9|5
1642554180000|2022-01-19 01:03:00|5939.9|5933.9|5938.2|5932.2|5939.9|5933.9|5938.2|5932.2|5
1642554190000|2022-01-19 01:03:10|5937.9|5931.9|5935.5|5929.5|5938.2|5932.2|5935.5|5929.5|3
1642554210000|2022-01-19 01:03:30|5934.7|5928.7|5932.1|5926.1|5934.7|5928.7|5931.2|5925.2|6
1642554220000|2022-01-19 01:03:40|5931.4|5925.4|5933.2|5927.2|5933.2|5927.2|5930.7|5924.7|3
1642554230000|2022-01-19 01:03:50|5932.7|5926.7|5935.5|5929.5|5935.5|5929.5|5932.7|5926.7|3
1642554240000|2022-01-19 01:04:00|5934.5|5928.5|5936|5930|5936|5930|5934.5|5928.5|8
1642554250000|2022-01-19 01:04:10|||||||||2
1642554270000|2022-01-19 01:04:30|5935.7|5929.7|5936|5930|5936|5930|5935.7|5929.7|1
1642554280000|2022-01-19 01:04:40|5936.5|5930.5|5938.5|5932.5|5938.5|5932.5|5936|5930|1
1642554290000|2022-01-19 01:04:50|5938.8|5932.8|5941.7|5935.7|5941.7|5935.7|5938.5|5932.5|1
1642554300000|2022-01-19 01:05:00|5942|5936|5942.5|5936.5|5942.5|5936.5|5941.7|5935.7|5
1642554310000|2022-01-19 01:05:10|5941.9|5935.9|5942.5|5936.5|5942.5|5936.5|5941.9|5935.9|2
1642554330000|2022-01-19 01:05:30|5942.2|5936.2|5942.5|5936.5|5942.5|5936.5|5942.2|5936.2|1
1642554340000|2022-01-19 01:05:40|5942.8|5936.8|5942.7|5936.7|5944.2|5938.2|5942.7|5936.7|5
1642554350000|2022-01-19 01:05:50|5941.7|5935.7|5940.7|5934.7|5941.7|5935.7|5940.7|5934.7|1
1642554360000|2022-01-19 01:06:00|5941.2|5935.2|5943.2|5937.2|5943.7|5937.7|5941.2|5935.2|18
1642554370000|2022-01-19 01:06:10|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5941.2|5935.2|4
1642554380000|2022-01-19 01:06:20|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|1
1642554390000|2022-01-19 01:06:30|5944.2|5938.2|5943.7|5937.7|5944.7|5938.7|5943.7|5937.7|0
1642554400000|2022-01-19 01:06:40|5943.5|5937.5|5942.2|5936.2|5943.5|5937.5|5941.7|5935.7|3
1642554410000|2022-01-19 01:06:50|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|0
1642554420000|2022-01-19 01:07:00|5942.7|5936.7|5943.7|5937.7|5943.7|5937.7|5941.2|5935.2|1
1642554430000|2022-01-19 01:07:10|5943.4|5937.4|5940.7|5934.7|5943.4|5937.4|5940.7|5934.7|4
1642554440000|2022-01-19 01:07:20|5941.2|5935.2|5941.5|5935.5|5942.2|5936.2|5941.2|5935.2|1
1642554450000|2022-01-19 01:07:30|||||||||1
1642554460000|2022-01-19 01:07:40|5941.2|5935.2|5941.5|5935.5|5941.5|5935.5|5940.2|5934.2|4
1642554470000|2022-01-19 01:07:50|5942.2|5936.2|5943.2|5937.2|5943.2|5937.2|5942.2|5936.2|21
1642554480000|2022-01-19 01:08:00|5943.7|5937.7|5942.5|5936.5|5943.7|5937.7|5941.7|5935.7|10
1642554490000|2022-01-19 01:08:10|5942.7|5936.7|5944.2|5938.2|5944.2|5938.2|5942.7|5936.7|1
1642554500000|2022-01-19 01:08:20|5943.3|5937.3|5939.7|5933.7|5943.3|5937.3|5939.7|5933.7|6
1642554510000|2022-01-19 01:08:30|5940.3|5934.3|5941.7|5935.7|5941.7|5935.7|5940.3|5934.3|1
1642554520000|2022-01-19 01:08:40|||||||||1
1642554530000|2022-01-19 01:08:50|5942|5936|5942.2|5936.2|5942.2|5936.2|5942|5936|14
1642554540000|2022-01-19 01:09:00|||||||||5
1642554550000|2022-01-19 01:09:10|||||||||1
1642554560000|2022-01-19 01:09:20|5941.5|5935.5|5939.7|5933.7|5941.5|5935.5|5939.7|5933.7|2
1642554570000|2022-01-19 01:09:30|5939.2|5933.2|5938.2|5932.2|5939.2|5933.2|5938.2|5932.2|1
1642554580000|2022-01-19 01:09:40|5937.6|5931.6|5938.2|5932.2|5938.7|5932.7|5937.6|5931.6|1
1642554590000|2022-01-19 01:09:50|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|5937.7|5931.7|0
1642554600000|2022-01-19 01:10:00|5938.2|5932.2|5937|5931|5942.2|5936.2|5936.5|5930.5|31
1642554610000|2022-01-19 01:10:10|5936.7|5930.7|5937|5931|5937|5931|5936.7|5930.7|5
1642554620000|2022-01-19 01:10:20|5936.4|5930.4|5936.5|5930.5|5936.5|5930.5|5936.4|5930.4|8
1642554630000|2022-01-19 01:10:30|5937|5931|5937|5931|5937|5931|5937|5931|3
1642554640000|2022-01-19 01:10:40|5937.2|5931.2|5937|5931|5937.2|5931.2|5937|5931|0
1642554660000|2022-01-19 01:11:00|5937.5|5931.5|5937|5931|5937.5|5931.5|5937|5931|13
1642554700000|2022-01-19 01:11:40|5936.6|5930.6|5936.2|5930.2|5936.6|5930.6|5935.7|5929.7|1
1642554710000|2022-01-19 01:11:50|5936.7|5930.7|5937|5931|5937|5931|5936.7|5930.7|1
1642554720000|2022-01-19 01:12:00|5937.5|5931.5|5936.5|5930.5|5937.5|5931.5|5935.9|5929.9|16
1642554730000|2022-01-19 01:12:10|5936.7|5930.7|5936.5|5930.5|5936.7|5930.7|5936.5|5930.5|0
1642554750000|2022-01-19 01:12:30|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1642554760000|2022-01-19 01:12:40|5936.5|5930.5|5935.9|5929.9|5936.5|5930.5|5935.9|5929.9|3
1642554770000|2022-01-19 01:12:50|5935.6|5929.6|5935.2|5929.2|5935.6|5929.6|5935.2|5929.2|0
1642554790000|2022-01-19 01:13:10|5935.4|5929.4|5937|5931|5937|5931|5935.4|5929.4|1
1642554800000|2022-01-19 01:13:20|5937.2|5931.2|5937.5|5931.5|5937.5|5931.5|5937.2|5931.2|3
1642554810000|2022-01-19 01:13:30|5937|5931|5937.5|5931.5|5937.5|5931.5|5936.7|5930.7|3
1642554830000|2022-01-19 01:13:50|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|16
1642554840000|2022-01-19 01:14:00|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5935.2|5929.2|9
1642554860000|2022-01-19 01:14:20|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1642554870000|2022-01-19 01:14:30|5935.7|5929.7|5935.2|5929.2|5935.7|5929.7|5934.9|5928.9|1
1642554880000|2022-01-19 01:14:40|5935.5|5929.5|5935.7|5929.7|5935.7|5929.7|5935.5|5929.5|3
1642554900000|2022-01-19 01:15:00|5935.9|5929.9|5937.6|5931.6|5937.8|5931.8|5935.9|5929.9|44
1642554910000|2022-01-19 01:15:10|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|2
1642554920000|2022-01-19 01:15:20|5937.6|5931.6|5937.6|5931.6|5937.8|5931.8|5937.6|5931.6|3
1642554930000|2022-01-19 01:15:30|5937.9|5931.9|5937.6|5931.6|5937.9|5931.9|5937.6|5931.6|0
1642554940000|2022-01-19 01:15:40|5938.1|5932.1|5937.6|5931.6|5938.1|5932.1|5937.6|5931.6|3
1642554960000|2022-01-19 01:16:00|5939.3|5933.3|5942.3|5936.3|5942.3|5936.3|5938.5|5932.5|22
1642554970000|2022-01-19 01:16:10|5941.8|5935.8|5940.8|5934.8|5941.8|5935.8|5940.8|5934.8|3
1642554980000|2022-01-19 01:16:20|5941.1|5935.1|5941.3|5935.3|5941.3|5935.3|5941.1|5935.1|0
1642554990000|2022-01-19 01:16:30|5940.8|5934.8|5941.3|5935.3|5941.3|5935.3|5940.8|5934.8|0
1642555000000|2022-01-19 01:16:40|5940.3|5934.3|5938.6|5932.6|5940.3|5934.3|5938.6|5932.6|1
1642555010000|2022-01-19 01:16:50|5938.3|5932.3|5938.1|5932.1|5938.6|5932.6|5937.5|5931.5|11
1642555020000|2022-01-19 01:17:00|5937.5|5931.5|5941.3|5935.3|5941.3|5935.3|5937.5|5931.5|0
1642555040000|2022-01-19 01:17:20|||||||||3
1642555050000|2022-01-19 01:17:30|5941.5|5935.5|5941.8|5935.8|5941.8|5935.8|5941.3|5935.3|6
1642555060000|2022-01-19 01:17:40|5941.3|5935.3|5938.3|5932.3|5941.8|5935.8|5938.3|5932.3|22
1642555080000|2022-01-19 01:18:00|5939.5|5933.5|5941.8|5935.8|5942.3|5936.3|5939.5|5933.5|17
1642555090000|2022-01-19 01:18:10|5942.3|5936.3|5945.8|5939.8|5946.1|5940.1|5942.3|5936.3|16
1642555100000|2022-01-19 01:18:20|5946.1|5940.1|5946.3|5940.3|5946.3|5940.3|5946.1|5940.1|0
1642555120000|2022-01-19 01:18:40|5946.8|5940.8|5946.3|5940.3|5946.8|5940.8|5946.3|5940.3|0
1642555140000|2022-01-19 01:19:00|5945.8|5939.8|5946.3|5940.3|5946.3|5940.3|5945.8|5939.8|10
1642555150000|2022-01-19 01:19:10|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|0
1642555170000|2022-01-19 01:19:30|5947.1|5941.1|5946.8|5940.8|5947.1|5941.1|5946.8|5940.8|1
1642555180000|2022-01-19 01:19:40|5947.3|5941.3|5946.8|5940.8|5947.3|5941.3|5946.8|5940.8|1
1642555190000|2022-01-19 01:19:50|5947.3|5941.3|5947.8|5941.8|5947.8|5941.8|5947.3|5941.3|3
1642555200000|2022-01-19 01:20:00|5948.1|5942.1|5950.6|5944.6|5951.1|5945.1|5948.1|5942.1|26
1642555210000|2022-01-19 01:20:10|5950.3|5944.3|5950.3|5944.3|5950.8|5944.8|5950.3|5944.3|12
1642555220000|2022-01-19 01:20:20|5950.6|5944.6|5950.6|5944.6|5950.9|5944.9|5950.6|5944.6|3
1642555230000|2022-01-19 01:20:30|5949.8|5943.8|5950.1|5944.1|5950.1|5944.1|5949.8|5943.8|10
1642555270000|2022-01-19 01:21:10|5950.6|5944.6|5949.8|5943.8|5950.6|5944.6|5949.8|5943.8|9
1642555280000|2022-01-19 01:21:20|5950.1|5944.1|5949.8|5943.8|5950.6|5944.6|5949.8|5943.8|3
1642555290000|2022-01-19 01:21:30|5949.3|5943.3|5949.8|5943.8|5949.8|5943.8|5949.3|5943.3|1
1642555310000|2022-01-19 01:21:50|5949.6|5943.6|5947.6|5941.6|5949.6|5943.6|5947.6|5941.6|8
1642555320000|2022-01-19 01:22:00|5947.8|5941.8|5950.1|5944.1|5950.6|5944.6|5946.8|5940.8|21
1642555330000|2022-01-19 01:22:10|||||||||13
1642555340000|2022-01-19 01:22:20|5949.6|5943.6|5950.1|5944.1|5950.1|5944.1|5949.3|5943.3|0
1642555350000|2022-01-19 01:22:30|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|2
1642555360000|2022-01-19 01:22:40|5950.4|5944.4|5950.1|5944.1|5950.4|5944.4|5949.3|5943.3|3
1642555370000|2022-01-19 01:22:50|5950.4|5944.4|5950.6|5944.6|5950.6|5944.6|5950.4|5944.4|1
1642555380000|2022-01-19 01:23:00|5951.1|5945.1|5957.6|5951.6|5957.6|5951.6|5950.6|5944.6|20
1642555390000|2022-01-19 01:23:10|5957.8|5951.8|5951.1|5945.1|5957.8|5951.8|5951.1|5945.1|26
1642555400000|2022-01-19 01:23:20|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|2
1642555420000|2022-01-19 01:23:40|5949.6|5943.6|5950.6|5944.6|5950.6|5944.6|5949.6|5943.6|1
1642555430000|2022-01-19 01:23:50|5952.6|5946.6|5954.8|5948.8|5955.3|5949.3|5952.6|5946.6|11
1642555440000|2022-01-19 01:24:00|5953.8|5947.8|5953.3|5947.3|5953.8|5947.8|5953.3|5947.3|2
1642555450000|2022-01-19 01:24:10|5952.9|5946.9|5954.9|5948.9|5955.4|5949.4|5952.9|5946.9|3
1642555470000|2022-01-19 01:24:30|5954.4|5948.4|5957.4|5951.4|5957.6|5951.6|5954.1|5948.1|8
1642555480000|2022-01-19 01:24:40|5978.4|5972.4|5979.6|5973.6|5980.1|5974.1|5976.1|5970.1|49
1642555490000|2022-01-19 01:24:50|5978.8|5972.8|5975.6|5969.6|5978.8|5972.8|5975.1|5969.1|10
1642555500000|2022-01-19 01:25:00|5976.6|5970.6|5978.1|5972.1|5978.1|5972.1|5976.1|5970.1|8
1642555510000|2022-01-19 01:25:10|5978.4|5972.4|5977.6|5971.6|5979.6|5973.6|5976.4|5970.4|20
1642555520000|2022-01-19 01:25:20|5978.1|5972.1|5977.4|5971.4|5979.1|5973.1|5977.4|5971.4|5
1642555530000|2022-01-19 01:25:30|5977.9|5971.9|5976.9|5970.9|5977.9|5971.9|5976.2|5970.2|5
1642555540000|2022-01-19 01:25:40|5977.4|5971.4|5975.9|5969.9|5977.4|5971.4|5974.6|5968.6|5
1642555550000|2022-01-19 01:25:50|5974.9|5968.9|5975.6|5969.6|5975.6|5969.6|5973.9|5967.9|4
1642555560000|2022-01-19 01:26:00|5976.2|5970.2|5976.9|5970.9|5976.9|5970.9|5976.1|5970.1|1
1642555570000|2022-01-19 01:26:10|5976.3|5970.3|5975.9|5969.9|5976.3|5970.3|5975.6|5969.6|3
1642555580000|2022-01-19 01:26:20|5976.4|5970.4|5978.4|5972.4|5978.4|5972.4|5976.4|5970.4|6
1642555590000|2022-01-19 01:26:30|5979.1|5973.1|5977.1|5971.1|5980.6|5974.6|5977.1|5971.1|3
1642555600000|2022-01-19 01:26:40|5977.2|5971.2|5978.1|5972.1|5979.6|5973.6|5977.2|5971.2|13
1642555610000|2022-01-19 01:26:50|5977.6|5971.6|5980.9|5974.9|5983.6|5977.6|5977.6|5971.6|8
1642555620000|2022-01-19 01:27:00|5988.3|5982.3|5985.9|5979.9|5988.3|5982.3|5985.9|5979.9|36
1642555630000|2022-01-19 01:27:10|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5986.9|5980.9|11
1642555640000|2022-01-19 01:27:20|5987.1|5981.1|5986.9|5980.9|5987.4|5981.4|5986.9|5980.9|0
1642555650000|2022-01-19 01:27:30|5986.4|5980.4|5985.4|5979.4|5986.4|5980.4|5984.9|5978.9|4
1642555660000|2022-01-19 01:27:40|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.4|5977.4|4
1642555670000|2022-01-19 01:27:50|5983.4|5977.4|5983.4|5977.4|5984.9|5978.9|5983.4|5977.4|5
1642555680000|2022-01-19 01:28:00|5983.9|5977.9|5981.1|5975.1|5983.9|5977.9|5980.8|5974.8|19
1642555690000|2022-01-19 01:28:10|5981.8|5975.8|5980.6|5974.6|5982.1|5976.1|5980.6|5974.6|4
1642555700000|2022-01-19 01:28:20|5980.3|5974.3|5981.8|5975.8|5983.4|5977.4|5980.3|5974.3|9
1642555710000|2022-01-19 01:28:30|5983.1|5977.1|5983.4|5977.4|5983.9|5977.9|5983.1|5977.1|2
1642555720000|2022-01-19 01:28:40|5982.9|5976.9|5982.3|5976.3|5982.9|5976.9|5982.3|5976.3|4
1642555730000|2022-01-19 01:28:50|5982.1|5976.1|5981.8|5975.8|5982.1|5976.1|5981.4|5975.4|7
1642555740000|2022-01-19 01:29:00|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|5981.3|5975.3|1
1642555750000|2022-01-19 01:29:10|5982.4|5976.4|5982.9|5976.9|5982.9|5976.9|5982.4|5976.4|4
1642555760000|2022-01-19 01:29:20|5980.9|5974.9|5982.8|5976.8|5982.9|5976.9|5980.9|5974.9|5
1642555770000|2022-01-19 01:29:30|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|2
1642555780000|2022-01-19 01:29:40|5984.4|5978.4|5986.3|5980.3|5986.3|5980.3|5984.4|5978.4|6
1642555790000|2022-01-19 01:29:50|5987.2|5981.2|5985.9|5979.9|5987.2|5981.2|5985.9|5979.9|2
1642555800000|2022-01-19 01:30:00|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|0
1642555810000|2022-01-19 01:30:10|5986.1|5980.1|5986.8|5980.8|5986.8|5980.8|5986.1|5980.1|4
1642555820000|2022-01-19 01:30:20|5987.1|5981.1|5986.3|5980.3|5987.8|5981.8|5985.8|5979.8|16
1642555830000|2022-01-19 01:30:30|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|0
1642555840000|2022-01-19 01:30:40|5986.9|5980.9|5987.4|5981.4|5987.4|5981.4|5986.9|5980.9|3
1642555850000|2022-01-19 01:30:50|5987.1|5981.1|5986.9|5980.9|5987.4|5981.4|5986.8|5980.8|3
1642555860000|2022-01-19 01:31:00|5987.4|5981.4|5987.9|5981.9|5988.4|5982.4|5986.9|5980.9|7
1642555870000|2022-01-19 01:31:10|5987.4|5981.4|5986.3|5980.3|5987.4|5981.4|5985.9|5979.9|6
1642555880000|2022-01-19 01:31:20|5986.6|5980.6|5986.8|5980.8|5986.8|5980.8|5986.6|5980.6|1
1642555890000|2022-01-19 01:31:30|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|2
1642555900000|2022-01-19 01:31:40|5989|5983|5989.4|5983.4|5989.4|5983.4|5989|5983|14
1642555910000|2022-01-19 01:31:50|||||||||3
1642555920000|2022-01-19 01:32:00|5988.9|5982.9|5989.4|5983.4|5989.4|5983.4|5988.9|5982.9|7
1642555930000|2022-01-19 01:32:10|5991.6|5985.6|5993.9|5987.9|5993.9|5987.9|5991.6|5985.6|84
1642555940000|2022-01-19 01:32:20|5993.4|5987.4|5993.9|5987.9|5993.9|5987.9|5993.4|5987.4|2
1642555950000|2022-01-19 01:32:30|5994.4|5988.4|5993.4|5987.4|5994.4|5988.4|5993.4|5987.4|8
1642555960000|2022-01-19 01:32:40|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|1
1642555970000|2022-01-19 01:32:50|5992.4|5986.4|5991.6|5985.6|5992.8|5986.8|5991.6|5985.6|2
1642555980000|2022-01-19 01:33:00|5990.8|5984.8|5991.3|5985.3|5991.3|5985.3|5990.3|5984.3|8
1642555990000|2022-01-19 01:33:10|5990.8|5984.8|5991.9|5985.9|5991.9|5985.9|5990.4|5984.4|5
1642556000000|2022-01-19 01:33:20|5991.6|5985.6|5991.4|5985.4|5991.6|5985.6|5990.9|5984.9|1
1642556010000|2022-01-19 01:33:30|5990.9|5984.9|5990.4|5984.4|5990.9|5984.9|5989.9|5983.9|2
1642556020000|2022-01-19 01:33:40|5990.1|5984.1|5990.4|5984.4|5991.1|5985.1|5989.9|5983.9|11
1642556040000|2022-01-19 01:34:00|5990.9|5984.9|5989.9|5983.9|5990.9|5984.9|5989.3|5983.3|2
1642556050000|2022-01-19 01:34:10|5990.4|5984.4|5989.4|5983.4|5990.4|5984.4|5989.4|5983.4|2
1642556060000|2022-01-19 01:34:20|5989.8|5983.8|5989.4|5983.4|5989.8|5983.8|5989.4|5983.4|1
1642556070000|2022-01-19 01:34:30|5988.9|5982.9|5987.9|5981.9|5988.9|5982.9|5987.9|5981.9|20
1642556080000|2022-01-19 01:34:40|5989.1|5983.1|5989.4|5983.4|5989.4|5983.4|5989.1|5983.1|1
1642556090000|2022-01-19 01:34:50|5989.1|5983.1|5991.4|5985.4|5991.4|5985.4|5988.6|5982.6|3
1642556100000|2022-01-19 01:35:00|5991.9|5985.9|5990.4|5984.4|5992.4|5986.4|5990.4|5984.4|3
1642556120000|2022-01-19 01:35:20|5990.8|5984.8|5991.4|5985.4|5991.4|5985.4|5990.8|5984.8|0
1642556130000|2022-01-19 01:35:30|5990.9|5984.9|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|1
1642556140000|2022-01-19 01:35:40|5989.9|5983.9|5990.9|5984.9|5990.9|5984.9|5989.9|5983.9|1
1642556150000|2022-01-19 01:35:50|5993.8|5987.8|5994.9|5988.9|5994.9|5988.9|5993.4|5987.4|13
1642556160000|2022-01-19 01:36:00|5995.3|5989.3|5995.4|5989.4|5995.4|5989.4|5995.3|5989.3|6
1642556170000|2022-01-19 01:36:10|5994.4|5988.4|5993.4|5987.4|5994.4|5988.4|5993.4|5987.4|1
1642556180000|2022-01-19 01:36:20|5993.1|5987.1|5993.4|5987.4|5993.4|5987.4|5992.9|5986.9|3
1642556190000|2022-01-19 01:36:30|5993.9|5987.9|5997.3|5991.3|5997.3|5991.3|5993.6|5987.6|8
1642556200000|2022-01-19 01:36:40|5996.9|5990.9|5997.3|5991.3|5997.3|5991.3|5996.9|5990.9|0
1642556210000|2022-01-19 01:36:50|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|21
1642556220000|2022-01-19 01:37:00|5998.3|5992.3|5997.9|5991.9|5998.4|5992.4|5996.8|5990.8|11
1642556230000|2022-01-19 01:37:10|5998.7|5992.7|5997.9|5991.9|5998.9|5992.9|5997.9|5991.9|15
1642556260000|2022-01-19 01:37:40|5998.4|5992.4|5998.1|5992.1|5998.4|5992.4|5997.9|5991.9|1
1642556270000|2022-01-19 01:37:50|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5997.8|5991.8|2
1642556280000|2022-01-19 01:38:00|5998.1|5992.1|5997.4|5991.4|5998.1|5992.1|5997.3|5991.3|1
1642556290000|2022-01-19 01:38:10|5997.1|5991.1|5992.4|5986.4|5997.1|5991.1|5992.4|5986.4|18
1642556310000|2022-01-19 01:38:30|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|0
1642556320000|2022-01-19 01:38:40|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5990.9|5984.9|2
1642556330000|2022-01-19 01:38:50|5991.9|5985.9|5993.9|5987.9|5993.9|5987.9|5991.9|5985.9|3
1642556340000|2022-01-19 01:39:00|5993.8|5987.8|5993.9|5987.9|5993.9|5987.9|5992.9|5986.9|1
1642556350000|2022-01-19 01:39:10|5994.9|5988.9|5995.4|5989.4|5995.4|5989.4|5994.9|5988.9|2
1642556360000|2022-01-19 01:39:20|5995.3|5989.3|5994.9|5988.9|5995.3|5989.3|5994.9|5988.9|0
1642556370000|2022-01-19 01:39:30|5995.1|5989.1|5994.9|5988.9|5995.1|5989.1|5994.9|5988.9|0
1642556390000|2022-01-19 01:39:50|5995.4|5989.4|5995.9|5989.9|5995.9|5989.9|5994.9|5988.9|1
1642556400000|2022-01-19 01:40:00|5995.3|5989.3|5994.9|5988.9|5995.9|5989.9|5994.9|5988.9|1
1642556410000|2022-01-19 01:40:10|5994.4|5988.4|5993.8|5987.8|5994.4|5988.4|5993.8|5987.8|2
1642556430000|2022-01-19 01:40:30|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|0
1642556450000|2022-01-19 01:40:50|5993.9|5987.9|5993.8|5987.8|5993.9|5987.9|5993.4|5987.4|1
1642556460000|2022-01-19 01:41:00|5994.3|5988.3|5993.4|5987.4|5994.3|5988.3|5993.4|5987.4|0
1642556470000|2022-01-19 01:41:10|5993.9|5987.9|5996.4|5990.4|5996.4|5990.4|5993.9|5987.9|3
1642556480000|2022-01-19 01:41:20|5997|5991|5995.9|5989.9|5998.1|5992.1|5995.9|5989.9|22
1642556490000|2022-01-19 01:41:30|5995.8|5989.8|5994.8|5988.8|5995.8|5989.8|5994.4|5988.4|5
1642556500000|2022-01-19 01:41:40|5995.3|5989.3|5994.9|5988.9|5995.4|5989.4|5994.9|5988.9|0
1642556510000|2022-01-19 01:41:50|5994.4|5988.4|5993.6|5987.6|5994.4|5988.4|5993.3|5987.3|0
1642556520000|2022-01-19 01:42:00|5993.9|5987.9|5989.4|5983.4|5993.9|5987.9|5989.3|5983.3|4
1642556540000|2022-01-19 01:42:20|5988.4|5982.4|5987.8|5981.8|5988.4|5982.4|5987.8|5981.8|21
1642556550000|2022-01-19 01:42:30|5988.4|5982.4|5988.9|5982.9|5988.9|5982.9|5987.9|5981.9|3
1642556560000|2022-01-19 01:42:40|5988.8|5982.8|5988.4|5982.4|5988.8|5982.8|5988.4|5982.4|1
1642556580000|2022-01-19 01:43:00|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|1
1642556590000|2022-01-19 01:43:10|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|1
1642556600000|2022-01-19 01:43:20|5987.8|5981.8|5984.6|5978.6|5987.8|5981.8|5984.6|5978.6|7
1642556610000|2022-01-19 01:43:30|5984.4|5978.4|5984.4|5978.4|5984.9|5978.9|5983.3|5977.3|5
1642556620000|2022-01-19 01:43:40|5984.9|5978.9|5984.4|5978.4|5984.9|5978.9|5982.9|5976.9|1
1642556640000|2022-01-19 01:44:00|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|0
1642556650000|2022-01-19 01:44:10|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|1
1642556680000|2022-01-19 01:44:40|5983.9|5977.9|5983.3|5977.3|5983.9|5977.9|5983.3|5977.3|0
1642556690000|2022-01-19 01:44:50|5982.9|5976.9|5983.3|5977.3|5983.3|5977.3|5982.9|5976.9|9
1642556700000|2022-01-19 01:45:00|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1642556710000|2022-01-19 01:45:10|5987.1|5981.1|5987.9|5981.9|5987.9|5981.9|5986.9|5980.9|2
1642556720000|2022-01-19 01:45:20|5989.4|5983.4|5989.9|5983.9|5989.9|5983.9|5989.4|5983.4|1
1642556730000|2022-01-19 01:45:30|5989.8|5983.8|5988.8|5982.8|5989.8|5983.8|5988.8|5982.8|0
1642556740000|2022-01-19 01:45:40|5989.8|5983.8|5990.4|5984.4|5990.4|5984.4|5989.8|5983.8|0
1642556750000|2022-01-19 01:45:50|5989.4|5983.4|5989.9|5983.9|5989.9|5983.9|5989.4|5983.4|1
1642556760000|2022-01-19 01:46:00|5989.4|5983.4|5988.9|5982.9|5989.4|5983.4|5988.4|5982.4|2
1642556770000|2022-01-19 01:46:10|5989.1|5983.1|5988.4|5982.4|5989.4|5983.4|5988.4|5982.4|0
1642556790000|2022-01-19 01:46:30|5988.8|5982.8|5988.9|5982.9|5989.9|5983.9|5988.8|5982.8|1
1642556800000|2022-01-19 01:46:40|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5988.9|5982.9|0
1642556810000|2022-01-19 01:46:50|5989.1|5983.1|5989.9|5983.9|5989.9|5983.9|5988.9|5982.9|0
1642556820000|2022-01-19 01:47:00|5989.6|5983.6|5988.9|5982.9|5989.6|5983.6|5988.9|5982.9|0
1642556830000|2022-01-19 01:47:10|5988.6|5982.6|5988.4|5982.4|5988.6|5982.6|5988.4|5982.4|1
1642556840000|2022-01-19 01:47:20|5987.8|5981.8|5988.1|5982.1|5988.1|5982.1|5987.8|5981.8|0
1642556850000|2022-01-19 01:47:30|||||||||1
1642556860000|2022-01-19 01:47:40|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|0
1642556870000|2022-01-19 01:47:50|5987.6|5981.6|5986.6|5980.6|5987.6|5981.6|5986.6|5980.6|0
1642556880000|2022-01-19 01:48:00|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|1
1642556900000|2022-01-19 01:48:20|5987.1|5981.1|5986.9|5980.9|5987.1|5981.1|5986.9|5980.9|0
1642556910000|2022-01-19 01:48:30|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|2
1642556920000|2022-01-19 01:48:40|5987.1|5981.1|5986.6|5980.6|5987.1|5981.1|5986.6|5980.6|1
1642556940000|2022-01-19 01:49:00|5985.4|5979.4|5984.4|5978.4|5985.4|5979.4|5983.9|5977.9|4
1642556960000|2022-01-19 01:49:20|5984.1|5978.1|5984.4|5978.4|5984.4|5978.4|5983.4|5977.4|2
1642556970000|2022-01-19 01:49:30|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1642556990000|2022-01-19 01:49:50|5983.4|5977.4|5984.4|5978.4|5984.4|5978.4|5983.4|5977.4|0
1642557000000|2022-01-19 01:50:00|5984.3|5978.3|5983.4|5977.4|5984.4|5978.4|5983.4|5977.4|1
1642557010000|2022-01-19 01:50:10|5983.6|5977.6|5984.9|5978.9|5984.9|5978.9|5983.6|5977.6|1
1642557020000|2022-01-19 01:50:20|5983.9|5977.9|5983.9|5977.9|5984.4|5978.4|5983.9|5977.9|0
1642557040000|2022-01-19 01:50:40|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1642557050000|2022-01-19 01:50:50|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1642557060000|2022-01-19 01:51:00|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|1
1642557070000|2022-01-19 01:51:10|||||||||1
1642557110000|2022-01-19 01:51:50|5983.9|5977.9|5984.4|5978.4|5984.4|5978.4|5983.9|5977.9|2
1642557120000|2022-01-19 01:52:00|5984.1|5978.1|5983.9|5977.9|5984.1|5978.1|5983.9|5977.9|0
1642557130000|2022-01-19 01:52:10|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|1
1642557140000|2022-01-19 01:52:20|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|0
1642557150000|2022-01-19 01:52:30|5982.9|5976.9|5982.8|5976.8|5982.9|5976.9|5982.8|5976.8|0
1642557170000|2022-01-19 01:52:50|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|2
1642557180000|2022-01-19 01:53:00|5983.8|5977.8|5982.8|5976.8|5983.9|5977.9|5982.8|5976.8|3
1642557190000|2022-01-19 01:53:10|||||||||6
1642557200000|2022-01-19 01:53:20|||||||||38
1642557210000|2022-01-19 01:53:30|5983.1|5977.1|5982.9|5976.9|5983.1|5977.1|5982.9|5976.9|3
1642557230000|2022-01-19 01:53:50|||||||||3
1642557240000|2022-01-19 01:54:00|||||||||2
1642557250000|2022-01-19 01:54:10|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|2
1642557260000|2022-01-19 01:54:20|5985.1|5979.1|5984.9|5978.9|5986.8|5980.8|5984.9|5978.9|6
1642557270000|2022-01-19 01:54:30|5983.9|5977.9|5985.3|5979.3|5985.3|5979.3|5983.9|5977.9|0
1642557280000|2022-01-19 01:54:40|5984.8|5978.8|5984.3|5978.3|5984.8|5978.8|5983.8|5977.8|0
1642557300000|2022-01-19 01:55:00|5984.8|5978.8|5985.6|5979.6|5985.9|5979.9|5984.3|5978.3|3
1642557310000|2022-01-19 01:55:10|5986.1|5980.1|5985.6|5979.6|5986.1|5980.1|5985.6|5979.6|0
1642557320000|2022-01-19 01:55:20|5985.9|5979.9|5985.6|5979.6|5986.1|5980.1|5985.6|5979.6|0
1642557330000|2022-01-19 01:55:30|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|0
1642557340000|2022-01-19 01:55:40|5986.8|5980.8|5986.3|5980.3|5987.1|5981.1|5986.3|5980.3|0
1642557350000|2022-01-19 01:55:50|5986.6|5980.6|5986.6|5980.6|5987.1|5981.1|5986.6|5980.6|2
1642557360000|2022-01-19 01:56:00|5987.1|5981.1|5988.1|5982.1|5988.3|5982.3|5987.1|5981.1|0
1642557370000|2022-01-19 01:56:10|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|1
1642557380000|2022-01-19 01:56:20|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|1
1642557400000|2022-01-19 01:56:40|5986.8|5980.8|5987.6|5981.6|5987.6|5981.6|5986.8|5980.8|0
1642557410000|2022-01-19 01:56:50|5988.1|5982.1|5988.1|5982.1|5988.9|5982.9|5988.1|5982.1|0
1642557420000|2022-01-19 01:57:00|5987.6|5981.6|5987.8|5981.8|5987.8|5981.8|5987.6|5981.6|0
1642557440000|2022-01-19 01:57:20|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|0
1642557450000|2022-01-19 01:57:30|5988.8|5982.8|5988.3|5982.3|5989.3|5983.3|5988.3|5982.3|2
1642557460000|2022-01-19 01:57:40|5988.6|5982.6|5990.1|5984.1|5990.6|5984.6|5988.6|5982.6|10
1642557470000|2022-01-19 01:57:50|5989.6|5983.6|5991.1|5985.1|5991.3|5985.3|5989.6|5983.6|1
1642557480000|2022-01-19 01:58:00|5990.6|5984.6|5989.8|5983.8|5990.6|5984.6|5989.8|5983.8|2
1642557490000|2022-01-19 01:58:10|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|0
1642557520000|2022-01-19 01:58:40|5990.4|5984.4|5990.6|5984.6|5990.6|5984.6|5990.4|5984.4|2
1642557540000|2022-01-19 01:59:00|5990.3|5984.3|5992.3|5986.3|5992.3|5986.3|5990.3|5984.3|2
1642557550000|2022-01-19 01:59:10|5992.1|5986.1|5994.4|5988.4|5995.9|5989.9|5992.1|5986.1|3
1642557560000|2022-01-19 01:59:20|5994.9|5988.9|5994.9|5988.9|5995.4|5989.4|5994.9|5988.9|0
1642557580000|2022-01-19 01:59:40|5994.6|5988.6|5995.4|5989.4|5995.4|5989.4|5994.3|5988.3|0
1642557590000|2022-01-19 01:59:50|5996.4|5990.4|5996.4|5990.4|5996.9|5990.9|5996.4|5990.4|1
1642557600000|2022-01-19 02:00:00|5996.9|5990.9|5997.4|5991.4|5997.8|5991.8|5996.9|5990.9|3
1642557610000|2022-01-19 02:00:10|5997.9|5991.9|5996.9|5990.9|5998.4|5992.4|5996.9|5990.9|9
1642557620000|2022-01-19 02:00:20|5996.6|5990.6|5998.3|5992.3|5998.4|5992.4|5996.6|5990.6|12
1642557630000|2022-01-19 02:00:30|5997.8|5991.8|5998.3|5992.3|5998.3|5992.3|5997.8|5991.8|2
1642557640000|2022-01-19 02:00:40|5996.8|5990.8|5994.4|5988.4|5996.8|5990.8|5994.4|5988.4|7
1642557650000|2022-01-19 02:00:50|5993.9|5987.9|5994.8|5988.8|5996.3|5990.3|5993.9|5987.9|2
1642557660000|2022-01-19 02:01:00|5994.9|5988.9|5994.9|5988.9|5995.4|5989.4|5994.9|5988.9|1
1642557670000|2022-01-19 02:01:10|5994.6|5988.6|5992.8|5986.8|5994.6|5988.6|5992.8|5986.8|1
1642557680000|2022-01-19 02:01:20|5992.4|5986.4|5991.8|5985.8|5992.4|5986.4|5991.8|5985.8|0
1642557690000|2022-01-19 02:01:30|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|0
1642557700000|2022-01-19 02:01:40|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|0
1642557710000|2022-01-19 02:01:50|5991.1|5985.1|5990.8|5984.8|5991.1|5985.1|5990.8|5984.8|1
1642557720000|2022-01-19 02:02:00|5991.9|5985.9|5993.4|5987.4|5993.4|5987.4|5989.4|5983.4|15
1642557730000|2022-01-19 02:02:10|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|1
1642557740000|2022-01-19 02:02:20|5993.3|5987.3|5993.4|5987.4|5993.4|5987.4|5993.3|5987.3|0
1642557760000|2022-01-19 02:02:40|5993.1|5987.1|5993.4|5987.4|5993.4|5987.4|5992.9|5986.9|0
1642557770000|2022-01-19 02:02:50|5994.9|5988.9|5993.9|5987.9|5994.9|5988.9|5993.9|5987.9|3
1642557780000|2022-01-19 02:03:00|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|0
1642557790000|2022-01-19 02:03:10|5992.9|5986.9|5994.9|5988.9|5994.9|5988.9|5992.9|5986.9|4
1642557800000|2022-01-19 02:03:20|5994.6|5988.6|5993.9|5987.9|5994.6|5988.6|5993.9|5987.9|0
1642557810000|2022-01-19 02:03:30|5993.8|5987.8|5994.3|5988.3|5994.4|5988.4|5993.8|5987.8|1
1642557820000|2022-01-19 02:03:40|5994.8|5988.8|5995.4|5989.4|5995.4|5989.4|5994.8|5988.8|5
1642557830000|2022-01-19 02:03:50|5994.9|5988.9|5995.4|5989.4|5995.4|5989.4|5994.9|5988.9|2
1642557840000|2022-01-19 02:04:00|5995.8|5989.8|5995.4|5989.4|5995.8|5989.8|5995.4|5989.4|1
1642557880000|2022-01-19 02:04:40|5995.9|5989.9|5996.4|5990.4|5996.4|5990.4|5995.9|5989.9|0
1642557890000|2022-01-19 02:04:50|5996.9|5990.9|5999.4|5993.4|5999.4|5993.4|5996.9|5990.9|3
1642557900000|2022-01-19 02:05:00|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|1
1642557910000|2022-01-19 02:05:10|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|0
1642557930000|2022-01-19 02:05:30|||||||||2
1642557940000|2022-01-19 02:05:40|5998.9|5992.9|5999.9|5993.9|5999.9|5993.9|5998.9|5992.9|10
1642557950000|2022-01-19 02:05:50|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|5998.9|5992.9|4
1642557960000|2022-01-19 02:06:00|5999.8|5993.8|5999.6|5993.6|5999.9|5993.9|5999.6|5993.6|7
1642557970000|2022-01-19 02:06:10|5999.4|5993.4|5999.9|5993.9|5999.9|5993.9|5999.4|5993.4|4
1642557980000|2022-01-19 02:06:20|5999.4|5993.4|5999.9|5993.9|5999.9|5993.9|5999.4|5993.4|4
1642557990000|2022-01-19 02:06:30|||||||||1
1642558010000|2022-01-19 02:06:50|5999.6|5993.6|5999.4|5993.4|5999.6|5993.6|5999.4|5993.4|1
1642558030000|2022-01-19 02:07:10|5998.9|5992.9|5999.4|5993.4|5999.4|5993.4|5998.9|5992.9|1
1642558040000|2022-01-19 02:07:20|5999.9|5993.9|5999.4|5993.4|5999.9|5993.9|5998.9|5992.9|6
1642558060000|2022-01-19 02:07:40|5999.1|5993.1|5999.4|5993.4|5999.4|5993.4|5999.1|5993.1|1
1642558070000|2022-01-19 02:07:50|||||||||51
1642558090000|2022-01-19 02:08:10|6000.9|5994.9|6000.4|5994.4|6000.9|5994.9|6000.4|5994.4|15
1642558100000|2022-01-19 02:08:20|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|0
1642558110000|2022-01-19 02:08:30|||||||||2
1642558130000|2022-01-19 02:08:50|6000.8|5994.8|6000.4|5994.4|6000.8|5994.8|6000.4|5994.4|1
1642558140000|2022-01-19 02:09:00|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|0
1642558150000|2022-01-19 02:09:10|||||||||2
1642558170000|2022-01-19 02:09:30|||||||||4
1642558180000|2022-01-19 02:09:40|6001.4|5995.4|6001.4|5995.4|6001.4|5995.4|6001.4|5995.4|1
1642558190000|2022-01-19 02:09:50|6001.1|5995.1|6001.3|5995.3|6001.4|5995.4|6001.1|5995.1|1
1642558200000|2022-01-19 02:10:00|6001.8|5995.8|6001.3|5995.3|6001.8|5995.8|6001.3|5995.3|9
1642558210000|2022-01-19 02:10:10|6001.8|5995.8|6005.3|5999.3|6005.3|5999.3|6001.8|5995.8|29
1642558220000|2022-01-19 02:10:20|6004.9|5998.9|6004.3|5998.3|6004.9|5998.9|6004.3|5998.3|2
1642558230000|2022-01-19 02:10:30|6003.9|5997.9|6003.3|5997.3|6004.3|5998.3|6003.3|5997.3|2
1642558240000|2022-01-19 02:10:40|6004.4|5998.4|6005.3|5999.3|6005.3|5999.3|6004.4|5998.4|3
1642558250000|2022-01-19 02:10:50|6004.8|5998.8|6004.3|5998.3|6004.8|5998.8|6004.3|5998.3|0
1642558260000|2022-01-19 02:11:00|6004.8|5998.8|6004.8|5998.8|6005.3|5999.3|6004.8|5998.8|3
1642558270000|2022-01-19 02:11:10|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|0
1642558280000|2022-01-19 02:11:20|6004.9|5998.9|6003.9|5997.9|6004.9|5998.9|6003.9|5997.9|2
1642558290000|2022-01-19 02:11:30|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|2
1642558300000|2022-01-19 02:11:40|6004|5998|6003.8|5997.8|6004|5998|6003.8|5997.8|9
1642558310000|2022-01-19 02:11:50|6002.8|5996.8|6004.8|5998.8|6004.8|5998.8|6002.8|5996.8|3
1642558320000|2022-01-19 02:12:00|6004.4|5998.4|6004.3|5998.3|6004.4|5998.4|6004.3|5998.3|0
1642558330000|2022-01-19 02:12:10|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|1
1642558340000|2022-01-19 02:12:20|6005.3|5999.3|6004.9|5998.9|6005.3|5999.3|6004.8|5998.8|2
1642558350000|2022-01-19 02:12:30|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|2
1642558370000|2022-01-19 02:12:50|6005.8|5999.8|6004.4|5998.4|6005.8|5999.8|6004.3|5998.3|14
1642558380000|2022-01-19 02:13:00|6003.5|5997.5|6005.3|5999.3|6005.3|5999.3|6003.4|5997.4|55
1642558390000|2022-01-19 02:13:10|||||||||1
1642558400000|2022-01-19 02:13:20|6004.3|5998.3|6003.9|5997.9|6004.3|5998.3|6003.6|5997.6|7
1642558410000|2022-01-19 02:13:30|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|7
1642558420000|2022-01-19 02:13:40|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|52
1642558430000|2022-01-19 02:13:50|||||||||3
1642558450000|2022-01-19 02:14:10|5998.8|5992.8|5996.4|5990.4|5998.8|5992.8|5996.4|5990.4|2
1642558460000|2022-01-19 02:14:20|5995.4|5989.4|5997.9|5991.9|5997.9|5991.9|5995.4|5989.4|5
1642558470000|2022-01-19 02:14:30|5998.3|5992.3|5997.6|5991.6|5998.9|5992.9|5997.6|5991.6|2
1642558480000|2022-01-19 02:14:40|5997.9|5991.9|5997.9|5991.9|5998.3|5992.3|5997.9|5991.9|2
1642558510000|2022-01-19 02:15:10|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|0
1642558540000|2022-01-19 02:15:40|5995.8|5989.8|5995.4|5989.4|5996.4|5990.4|5995.4|5989.4|3
1642558550000|2022-01-19 02:15:50|5994.6|5988.6|5993.4|5987.4|5994.6|5988.6|5993.4|5987.4|1
1642558560000|2022-01-19 02:16:00|5993.9|5987.9|5994.8|5988.8|5994.8|5988.8|5993.9|5987.9|3
1642558600000|2022-01-19 02:16:40|5994.6|5988.6|5992.9|5986.9|5994.6|5988.6|5992.6|5986.6|1
1642558610000|2022-01-19 02:16:50|5992.6|5986.6|5990.9|5984.9|5992.6|5986.6|5990.9|5984.9|2
1642558630000|2022-01-19 02:17:10|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|0
1642558650000|2022-01-19 02:17:30|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|0
1642558660000|2022-01-19 02:17:40|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|3
1642558680000|2022-01-19 02:18:00|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|1
1642558690000|2022-01-19 02:18:10|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|0
1642558710000|2022-01-19 02:18:30|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|1
1642558720000|2022-01-19 02:18:40|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|0
1642558730000|2022-01-19 02:18:50|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|0
1642558740000|2022-01-19 02:19:00|5993.4|5987.4|5993.9|5987.9|5993.9|5987.9|5993.4|5987.4|20
1642558750000|2022-01-19 02:19:10|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.3|5987.3|1
1642558770000|2022-01-19 02:19:30|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|0
1642558850000|2022-01-19 02:20:50|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|1
1642558860000|2022-01-19 02:21:00|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|0
1642558870000|2022-01-19 02:21:10|5991.9|5985.9|5991.4|5985.4|5991.9|5985.9|5989.9|5983.9|5
1642558880000|2022-01-19 02:21:20|5989.4|5983.4|5987.9|5981.9|5989.4|5983.4|5987.9|5981.9|18
1642558890000|2022-01-19 02:21:30|5988.3|5982.3|5990.8|5984.8|5990.9|5984.9|5988.3|5982.3|3
1642558900000|2022-01-19 02:21:40|5991.1|5985.1|5991.4|5985.4|5991.4|5985.4|5991.1|5985.1|0
1642558910000|2022-01-19 02:21:50|5991.3|5985.3|5991.4|5985.4|5991.4|5985.4|5990.9|5984.9|1
1642558920000|2022-01-19 02:22:00|5991.8|5985.8|5990.9|5984.9|5991.8|5985.8|5990.9|5984.9|1
1642558930000|2022-01-19 02:22:10|5990.4|5984.4|5990.8|5984.8|5990.8|5984.8|5990.4|5984.4|0
1642558950000|2022-01-19 02:22:30|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|0
1642559010000|2022-01-19 02:23:30|5990.7|5984.7|5991.9|5985.9|5991.9|5985.9|5990.7|5984.7|7
1642559020000|2022-01-19 02:23:40|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|2
1642559030000|2022-01-19 02:23:50|||||||||1
1642559050000|2022-01-19 02:24:10|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1642559110000|2022-01-19 02:25:10|5989.9|5983.9|5989.4|5983.4|5989.9|5983.9|5989.4|5983.4|2
1642559130000|2022-01-19 02:25:30|5989.8|5983.8|5989.9|5983.9|5989.9|5983.9|5989.8|5983.8|0
1642559190000|2022-01-19 02:26:30|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1642559200000|2022-01-19 02:26:40|5990.3|5984.3|5989.4|5983.4|5990.3|5984.3|5988.9|5982.9|1
1642559210000|2022-01-19 02:26:50|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|1
1642559220000|2022-01-19 02:27:00|5989.4|5983.4|5988.4|5982.4|5989.4|5983.4|5988.4|5982.4|2
1642559240000|2022-01-19 02:27:20|5989.3|5983.3|5989.9|5983.9|5989.9|5983.9|5989.3|5983.3|3
1642559370000|2022-01-19 02:29:30|5989.6|5983.6|5989.9|5983.9|5989.9|5983.9|5989.6|5983.6|1
1642559380000|2022-01-19 02:29:40|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|0
1642559400000|2022-01-19 02:30:00|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|2
1642559440000|2022-01-19 02:30:40|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|3
1642559450000|2022-01-19 02:30:50|5988.4|5982.4|5988.8|5982.8|5989.4|5983.4|5988.4|5982.4|2
1642559460000|2022-01-19 02:31:00|5989.3|5983.3|5989.4|5983.4|5989.9|5983.9|5989.3|5983.3|4
1642559470000|2022-01-19 02:31:10|||||||||1
1642559480000|2022-01-19 02:31:20|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|1
1642559520000|2022-01-19 02:32:00|5988.1|5982.1|5988.4|5982.4|5988.4|5982.4|5987.9|5981.9|1
1642559540000|2022-01-19 02:32:20|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5
1642559570000|2022-01-19 02:32:50|5986.6|5980.6|5986.4|5980.4|5986.6|5980.6|5986.4|5980.4|0
1642559580000|2022-01-19 02:33:00|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|1
1642559590000|2022-01-19 02:33:10|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|1
1642559600000|2022-01-19 02:33:20|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|4
1642559610000|2022-01-19 02:33:30|5986.1|5980.1|5983.4|5977.4|5986.3|5980.3|5983.4|5977.4|4
1642559620000|2022-01-19 02:33:40|5983.8|5977.8|5984.3|5978.3|5984.3|5978.3|5983.8|5977.8|9
1642559630000|2022-01-19 02:33:50|5984.1|5978.1|5983.8|5977.8|5984.1|5978.1|5983.4|5977.4|0
1642559640000|2022-01-19 02:34:00|5984.9|5978.9|5985.8|5979.8|5985.8|5979.8|5984.9|5978.9|5
1642559650000|2022-01-19 02:34:10|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|0
1642559660000|2022-01-19 02:34:20|5985.8|5979.8|5986.6|5980.6|5986.6|5980.6|5985.8|5979.8|0
1642559670000|2022-01-19 02:34:30|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|0
1642559680000|2022-01-19 02:34:40|5985.3|5979.3|5984.9|5978.9|5985.4|5979.4|5984.9|5978.9|1
1642559690000|2022-01-19 02:34:50|5985.3|5979.3|5985.9|5979.9|5985.9|5979.9|5985.3|5979.3|0
1642559700000|2022-01-19 02:35:00|5988.1|5982.1|5986.9|5980.9|5988.1|5982.1|5986.9|5980.9|4
1642559720000|2022-01-19 02:35:20|5986.8|5980.8|5987.3|5981.3|5987.3|5981.3|5986.8|5980.8|0
1642559750000|2022-01-19 02:35:50|5986.9|5980.9|5986.8|5980.8|5986.9|5980.9|5986.8|5980.8|1
1642559760000|2022-01-19 02:36:00|5986.9|5980.9|5988.4|5982.4|5988.8|5982.8|5986.8|5980.8|0
1642559770000|2022-01-19 02:36:10|5988.8|5982.8|5988.4|5982.4|5988.8|5982.8|5988.4|5982.4|1
1642559790000|2022-01-19 02:36:30|5989.4|5983.4|5988.8|5982.8|5989.4|5983.4|5988.8|5982.8|0
1642559810000|2022-01-19 02:36:50|5989.3|5983.3|5988.8|5982.8|5989.3|5983.3|5988.8|5982.8|0
1642559820000|2022-01-19 02:37:00|5989.3|5983.3|5988.8|5982.8|5989.8|5983.8|5988.8|5982.8|8
1642559880000|2022-01-19 02:38:00|5989.1|5983.1|5989.3|5983.3|5989.3|5983.3|5989.1|5983.1|0
1642559890000|2022-01-19 02:38:10|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|0
1642559920000|2022-01-19 02:38:40|5990.9|5984.9|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|2
1642559940000|2022-01-19 02:39:00|5990.1|5984.1|5989.9|5983.9|5990.1|5984.1|5989.9|5983.9|0
1642559960000|2022-01-19 02:39:20|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1642559970000|2022-01-19 02:39:30|5990.9|5984.9|5991.8|5985.8|5991.8|5985.8|5990.9|5984.9|19
1642559980000|2022-01-19 02:39:40|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|2
1642559990000|2022-01-19 02:39:50|||||||||1
1642560010000|2022-01-19 02:40:10|5991.1|5985.1|5991.4|5985.4|5991.4|5985.4|5991.1|5985.1|0
1642560020000|2022-01-19 02:40:20|5990.9|5984.9|5990.4|5984.4|5991.4|5985.4|5990.4|5984.4|3
1642560080000|2022-01-19 02:41:20|5988.9|5982.9|5988.4|5982.4|5988.9|5982.9|5988.4|5982.4|8
1642560120000|2022-01-19 02:42:00|5988.9|5982.9|5988.4|5982.4|5988.9|5982.9|5988.4|5982.4|1
1642560130000|2022-01-19 02:42:10|5988.8|5982.8|5988.8|5982.8|5989.3|5983.3|5988.8|5982.8|1
1642560150000|2022-01-19 02:42:30|5988.4|5982.4|5988.8|5982.8|5988.8|5982.8|5988.4|5982.4|0
1642560160000|2022-01-19 02:42:40|5989.1|5983.1|5988.8|5982.8|5989.1|5983.1|5988.8|5982.8|0
1642560170000|2022-01-19 02:42:50|5989.1|5983.1|5989.3|5983.3|5989.3|5983.3|5989.1|5983.1|1
1642560180000|2022-01-19 02:43:00|5989.6|5983.6|5988.4|5982.4|5989.8|5983.8|5988.4|5982.4|1
1642560190000|2022-01-19 02:43:10|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|0
1642560200000|2022-01-19 02:43:20|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|0
1642560220000|2022-01-19 02:43:40|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|0
1642560240000|2022-01-19 02:44:00|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|4
1642560260000|2022-01-19 02:44:20|5989.4|5983.4|5989.9|5983.9|5989.9|5983.9|5989.4|5983.4|0
1642560290000|2022-01-19 02:44:50|5989.6|5983.6|5989.8|5983.8|5989.8|5983.8|5989.4|5983.4|1
1642560300000|2022-01-19 02:45:00|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|0
1642560310000|2022-01-19 02:45:10|5988.8|5982.8|5987.8|5981.8|5988.8|5982.8|5987.8|5981.8|1
1642560320000|2022-01-19 02:45:20|5987.6|5981.6|5987.4|5981.4|5987.6|5981.6|5987.4|5981.4|1
1642560330000|2022-01-19 02:45:30|5987.8|5981.8|5986.8|5980.8|5988.3|5982.3|5986.8|5980.8|2
1642560340000|2022-01-19 02:45:40|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|2
1642560350000|2022-01-19 02:45:50|5987.1|5981.1|5986.9|5980.9|5987.1|5981.1|5986.4|5980.4|1
1642560360000|2022-01-19 02:46:00|5987.3|5981.3|5987.8|5981.8|5987.8|5981.8|5987.3|5981.3|1
1642560390000|2022-01-19 02:46:30|5987.4|5981.4|5987.8|5981.8|5988.4|5982.4|5987.4|5981.4|1
1642560400000|2022-01-19 02:46:40|5988.1|5982.1|5987.8|5981.8|5988.3|5982.3|5987.8|5981.8|0
1642560410000|2022-01-19 02:46:50|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|0
1642560420000|2022-01-19 02:47:00|5988.6|5982.6|5988.9|5982.9|5988.9|5982.9|5988.6|5982.6|0
1642560440000|2022-01-19 02:47:20|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|0
1642560450000|2022-01-19 02:47:30|5988.4|5982.4|5988.8|5982.8|5988.8|5982.8|5988.4|5982.4|2
1642560460000|2022-01-19 02:47:40|5988.4|5982.4|5988.8|5982.8|5988.8|5982.8|5988.4|5982.4|0
1642560480000|2022-01-19 02:48:00|5989.1|5983.1|5989.3|5983.3|5989.3|5983.3|5989.1|5983.1|3
1642560500000|2022-01-19 02:48:20|5988.9|5982.9|5988.8|5982.8|5988.9|5982.9|5988.8|5982.8|0
1642560520000|2022-01-19 02:48:40|5989.1|5983.1|5988.8|5982.8|5989.1|5983.1|5988.8|5982.8|4
1642560540000|2022-01-19 02:49:00|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|0
1642560550000|2022-01-19 02:49:10|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|0
1642560600000|2022-01-19 02:50:00|5988.1|5982.1|5988.3|5982.3|5988.3|5982.3|5988.1|5982.1|0
1642560640000|2022-01-19 02:50:40|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|0
1642560690000|2022-01-19 02:51:30|5988.1|5982.1|5988.3|5982.3|5988.3|5982.3|5988.1|5982.1|0
1642560710000|2022-01-19 02:51:50|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|1
1642560720000|2022-01-19 02:52:00|5987.3|5981.3|5987.4|5981.4|5987.4|5981.4|5987.3|5981.3|0
1642560730000|2022-01-19 02:52:10|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|1
1642560750000|2022-01-19 02:52:30|5988.8|5982.8|5988.3|5982.3|5988.8|5982.8|5988.3|5982.3|0
1642560760000|2022-01-19 02:52:40|5987.8|5981.8|5988.3|5982.3|5988.3|5982.3|5987.8|5981.8|0
1642560780000|2022-01-19 02:53:00|5988.4|5982.4|5989.3|5983.3|5989.3|5983.3|5988.4|5982.4|8
1642560790000|2022-01-19 02:53:10|||||||||3
1642560800000|2022-01-19 02:53:20|5987.4|5981.4|5986.4|5980.4|5987.4|5981.4|5986.4|5980.4|6
1642560820000|2022-01-19 02:53:40|||||||||1
1642560830000|2022-01-19 02:53:50|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|0
1642560890000|2022-01-19 02:54:50|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|0
1642560900000|2022-01-19 02:55:00|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|2
1642560920000|2022-01-19 02:55:20|5986.8|5980.8|5986.4|5980.4|5986.8|5980.8|5986.4|5980.4|0
1642560940000|2022-01-19 02:55:40|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|1
1642560950000|2022-01-19 02:55:50|5985.9|5979.9|5986.4|5980.4|5986.4|5980.4|5985.9|5979.9|51
1642560970000|2022-01-19 02:56:10|5986.6|5980.6|5987.3|5981.3|5987.3|5981.3|5986.6|5980.6|2
1642561000000|2022-01-19 02:56:40|5987.9|5981.9|5986.6|5980.6|5987.9|5981.9|5986.6|5980.6|4
1642561020000|2022-01-19 02:57:00|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1642561030000|2022-01-19 02:57:10|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|6
1642561050000|2022-01-19 02:57:30|5986.9|5980.9|5987.1|5981.1|5987.1|5981.1|5986.9|5980.9|0
1642561060000|2022-01-19 02:57:40|5986.8|5980.8|5987.1|5981.1|5987.1|5981.1|5986.8|5980.8|0
1642561080000|2022-01-19 02:58:00|5986.9|5980.9|5986.6|5980.6|5986.9|5980.9|5986.6|5980.6|0
1642561090000|2022-01-19 02:58:10|5987.1|5981.1|5986.6|5980.6|5987.1|5981.1|5986.6|5980.6|0
1642561100000|2022-01-19 02:58:20|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|2
1642561110000|2022-01-19 02:58:30|5986.4|5980.4|5986.6|5980.6|5987.1|5981.1|5986.4|5980.4|0
1642561130000|2022-01-19 02:58:50|5987.1|5981.1|5986.9|5980.9|5987.1|5981.1|5986.6|5980.6|0
1642561140000|2022-01-19 02:59:00|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5986.6|5980.6|0
1642561150000|2022-01-19 02:59:10|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|0
1642561200000|2022-01-19 03:00:00|5987.1|5981.1|5986.6|5980.6|5987.1|5981.1|5986.6|5980.6|2
1642561210000|2022-01-19 03:00:10|5986.4|5980.4|5986.1|5980.1|5986.4|5980.4|5986.1|5980.1|1
1642561230000|2022-01-19 03:00:30|5986.6|5980.6|5987.1|5981.1|5987.1|5981.1|5986.6|5980.6|1
1642561250000|2022-01-19 03:00:50|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|0
1642561260000|2022-01-19 03:01:00|5986.9|5980.9|5987.1|5981.1|5987.1|5981.1|5986.9|5980.9|0
1642561310000|2022-01-19 03:01:50|5986.6|5980.6|5987.1|5981.1|5987.1|5981.1|5986.6|5980.6|2
1642561320000|2022-01-19 03:02:00|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|6
1642561340000|2022-01-19 03:02:20|||||||||7
1642561350000|2022-01-19 03:02:30|5987.8|5981.8|5987.6|5981.6|5987.8|5981.8|5987.6|5981.6|1
1642561400000|2022-01-19 03:03:20|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|0
1642561410000|2022-01-19 03:03:30|5986.8|5980.8|5987.6|5981.6|5988.1|5982.1|5986.8|5980.8|1
1642561420000|2022-01-19 03:03:40|5987.9|5981.9|5987.6|5981.6|5987.9|5981.9|5987.6|5981.6|0
1642561430000|2022-01-19 03:03:50|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|2
1642561440000|2022-01-19 03:04:00|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|5989.1|5983.1|1
1642561450000|2022-01-19 03:04:10|5989.3|5983.3|5987.6|5981.6|5989.3|5983.3|5987.6|5981.6|0
1642561480000|2022-01-19 03:04:40|5987.1|5981.1|5986.6|5980.6|5987.1|5981.1|5986.6|5980.6|0
1642561500000|2022-01-19 03:05:00|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1642561510000|2022-01-19 03:05:10|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|1
1642561520000|2022-01-19 03:05:20|5987.8|5981.8|5987.6|5981.6|5988.1|5982.1|5987.6|5981.6|1
1642561540000|2022-01-19 03:05:40|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|0
1642561550000|2022-01-19 03:05:50|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|1
1642561560000|2022-01-19 03:06:00|||||||||2
1642561590000|2022-01-19 03:06:30|||||||||18
1642561600000|2022-01-19 03:06:40|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|3
1642561610000|2022-01-19 03:06:50|||||||||40
1642561620000|2022-01-19 03:07:00|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|1
1642561640000|2022-01-19 03:07:20|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|2
1642561650000|2022-01-19 03:07:30|||||||||3
1642561690000|2022-01-19 03:08:10|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|0
1642561700000|2022-01-19 03:08:20|5985.8|5979.8|5986.4|5980.4|5986.4|5980.4|5985.8|5979.8|2
1642561710000|2022-01-19 03:08:30|5986.9|5980.9|5986.1|5980.1|5986.9|5980.9|5986.1|5980.1|0
1642561720000|2022-01-19 03:08:40|5985.8|5979.8|5986.4|5980.4|5986.4|5980.4|5985.8|5979.8|1
1642561740000|2022-01-19 03:09:00|5986.7|5980.7|5986.9|5980.9|5986.9|5980.9|5986.4|5980.4|0
1642561800000|2022-01-19 03:10:00|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|2
1642561850000|2022-01-19 03:10:50|5986.9|5980.9|5986.6|5980.6|5986.9|5980.9|5986.6|5980.6|1
1642561860000|2022-01-19 03:11:00|5986.9|5980.9|5986.4|5980.4|5986.9|5980.9|5985.9|5979.9|1
1642561880000|2022-01-19 03:11:20|5986.7|5980.7|5986.9|5980.9|5986.9|5980.9|5986.7|5980.7|0
1642561960000|2022-01-19 03:12:40|5986.6|5980.6|5988.4|5982.4|5988.6|5982.6|5986.6|5980.6|2
1642561970000|2022-01-19 03:12:50|||||||||1
1642561980000|2022-01-19 03:13:00|5986.4|5980.4|5985.9|5979.9|5986.4|5980.4|5985.9|5979.9|4
1642561990000|2022-01-19 03:13:10|5986.2|5980.2|5985.9|5979.9|5986.4|5980.4|5985.9|5979.9|0
1642562000000|2022-01-19 03:13:20|5986.2|5980.2|5986.4|5980.4|5986.4|5980.4|5986.2|5980.2|0
1642562010000|2022-01-19 03:13:30|5986.1|5980.1|5985.9|5979.9|5986.1|5980.1|5985.9|5979.9|0
1642562020000|2022-01-19 03:13:40|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1642562030000|2022-01-19 03:13:50|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|1
1642562040000|2022-01-19 03:14:00|||||||||1
1642562060000|2022-01-19 03:14:20|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|1
1642562070000|2022-01-19 03:14:30|||||||||1
1642562100000|2022-01-19 03:15:00|||||||||1
1642562140000|2022-01-19 03:15:40|5984.6|5978.6|5984.6|5978.6|5984.8|5978.8|5984.6|5978.6|0
1642562150000|2022-01-19 03:15:50|5985.6|5979.6|5985.9|5979.9|5985.9|5979.9|5985.6|5979.6|2
1642562160000|2022-01-19 03:16:00|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1642562170000|2022-01-19 03:16:10|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.6|5979.6|1
1642562180000|2022-01-19 03:16:20|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1642562200000|2022-01-19 03:16:40|5985.1|5979.1|5985.4|5979.4|5985.4|5979.4|5985.1|5979.1|1
1642562210000|2022-01-19 03:16:50|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1642562260000|2022-01-19 03:17:40|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.6|5979.6|0
1642562330000|2022-01-19 03:18:50|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1642562340000|2022-01-19 03:19:00|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|0
1642562350000|2022-01-19 03:19:10|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|0
1642562380000|2022-01-19 03:19:40|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|0
1642562400000|2022-01-19 03:20:00|5985.1|5979.1|5985.3|5979.3|5985.3|5979.3|5984.8|5978.8|1
1642562410000|2022-01-19 03:20:10|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|1
1642562430000|2022-01-19 03:20:30|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|1
1642562450000|2022-01-19 03:20:50|5984.1|5978.1|5983.9|5977.9|5984.1|5978.1|5983.9|5977.9|0
1642562490000|2022-01-19 03:21:30|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|0
1642562510000|2022-01-19 03:21:50|5983.9|5977.9|5983.8|5977.8|5983.9|5977.9|5983.6|5977.6|0
1642562520000|2022-01-19 03:22:00|5984.1|5978.1|5983.6|5977.6|5984.1|5978.1|5983.6|5977.6|0
1642562530000|2022-01-19 03:22:10|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|0
1642562540000|2022-01-19 03:22:20|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|1
1642562550000|2022-01-19 03:22:30|5983.9|5977.9|5983.8|5977.8|5984.1|5978.1|5983.6|5977.6|0
1642562570000|2022-01-19 03:22:50|5983.6|5977.6|5983.9|5977.9|5983.9|5977.9|5983.6|5977.6|1
1642562580000|2022-01-19 03:23:00|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|0
1642562590000|2022-01-19 03:23:10|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1642562600000|2022-01-19 03:23:20|||||||||1
1642562610000|2022-01-19 03:23:30|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|0
1642562620000|2022-01-19 03:23:40|5983.8|5977.8|5983.8|5977.8|5984.1|5978.1|5983.8|5977.8|0
1642562650000|2022-01-19 03:24:10|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|0
1642562660000|2022-01-19 03:24:20|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|3
1642562670000|2022-01-19 03:24:30|5983.6|5977.6|5983.9|5977.9|5983.9|5977.9|5983.6|5977.6|0
1642562680000|2022-01-19 03:24:40|5983.6|5977.6|5983.9|5977.9|5983.9|5977.9|5983.6|5977.6|0
1642562690000|2022-01-19 03:24:50|||||||||7
1642562740000|2022-01-19 03:25:40|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|0
1642562760000|2022-01-19 03:26:00|5983.9|5977.9|5984.4|5978.4|5984.4|5978.4|5983.6|5977.6|10
1642562770000|2022-01-19 03:26:10|5984.1|5978.1|5983.9|5977.9|5984.1|5978.1|5983.9|5977.9|0
1642562780000|2022-01-19 03:26:20|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5
1642562830000|2022-01-19 03:27:10|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1642562840000|2022-01-19 03:27:20|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|0
1642562890000|2022-01-19 03:28:10|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|0
1642562920000|2022-01-19 03:28:40|5982.9|5976.9|5983.1|5977.1|5983.3|5977.3|5982.8|5976.8|2
1642562980000|2022-01-19 03:29:40|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|2
1642562990000|2022-01-19 03:29:50|||||||||1
1642563000000|2022-01-19 03:30:00|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|5983.3|5977.3|1
1642563010000|2022-01-19 03:30:10|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|4
1642563070000|2022-01-19 03:31:10|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|0
1642563080000|2022-01-19 03:31:20|5982.6|5976.6|5981.6|5975.6|5982.6|5976.6|5981.6|5975.6|6
1642563120000|2022-01-19 03:32:00|5980.8|5974.8|5980.6|5974.6|5980.8|5974.8|5980.1|5974.1|8
1642563130000|2022-01-19 03:32:10|5980.9|5974.9|5981.3|5975.3|5981.3|5975.3|5980.9|5974.9|0
1642563140000|2022-01-19 03:32:20|5981.1|5975.1|5980.1|5974.1|5981.1|5975.1|5980.1|5974.1|1
1642563150000|2022-01-19 03:32:30|5979.8|5973.8|5979.6|5973.6|5979.8|5973.8|5979.6|5973.6|0
1642563170000|2022-01-19 03:32:50|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|2
1642563190000|2022-01-19 03:33:10|5978.6|5972.6|5979.3|5973.3|5979.3|5973.3|5978.6|5972.6|1
1642563220000|2022-01-19 03:33:40|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|0
1642563230000|2022-01-19 03:33:50|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|1
1642563260000|2022-01-19 03:34:20|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|6
1642563270000|2022-01-19 03:34:30|5979.1|5973.1|5978.1|5972.1|5979.1|5973.1|5977.6|5971.6|8
1642563330000|2022-01-19 03:35:30|5977.8|5971.8|5977.6|5971.6|5977.8|5971.8|5977.6|5971.6|0
1642563370000|2022-01-19 03:36:10|5976.6|5970.6|5977.6|5971.6|5977.6|5971.6|5976.6|5970.6|1
1642563430000|2022-01-19 03:37:10|5976.9|5970.9|5976.8|5970.8|5976.9|5970.9|5976.8|5970.8|0
1642563470000|2022-01-19 03:37:50|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|3
1642563480000|2022-01-19 03:38:00|||||||||8
1642563490000|2022-01-19 03:38:10|5975.8|5969.8|5975.6|5969.6|5975.8|5969.8|5975.6|5969.6|2
1642563520000|2022-01-19 03:38:40|5974.9|5968.9|5975.6|5969.6|5975.6|5969.6|5974.9|5968.9|1
1642563530000|2022-01-19 03:38:50|5975.3|5969.3|5975.6|5969.6|5975.6|5969.6|5975.1|5969.1|3
1642563550000|2022-01-19 03:39:10|5975.4|5969.4|5975.1|5969.1|5975.4|5969.4|5975.1|5969.1|0
1642563560000|2022-01-19 03:39:20|5974.1|5968.1|5974.3|5968.3|5974.3|5968.3|5974.1|5968.1|1
1642563600000|2022-01-19 03:40:00|5973.9|5967.9|5973.8|5967.8|5973.9|5967.9|5973.8|5967.8|0
1642563620000|2022-01-19 03:40:20|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|3
1642563650000|2022-01-19 03:40:50|||||||||2
1642563660000|2022-01-19 03:41:00|||||||||1
1642563690000|2022-01-19 03:41:30|||||||||10
1642563740000|2022-01-19 03:42:20|||||||||1
1642563750000|2022-01-19 03:42:30|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|1
1642563760000|2022-01-19 03:42:40|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|2
1642563770000|2022-01-19 03:42:50|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1642563780000|2022-01-19 03:43:00|5975.1|5969.1|5974.8|5968.8|5975.1|5969.1|5974.8|5968.8|0
1642563820000|2022-01-19 03:43:40|5975.6|5969.6|5975.1|5969.1|5975.6|5969.6|5975.1|5969.1|1
1642563830000|2022-01-19 03:43:50|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1642563840000|2022-01-19 03:44:00|5975.1|5969.1|5975.4|5969.4|5975.4|5969.4|5975.1|5969.1|5
1642563870000|2022-01-19 03:44:30|5977.3|5971.3|5976.6|5970.6|5977.3|5971.3|5976.6|5970.6|0
1642563890000|2022-01-19 03:44:50|5976.9|5970.9|5977.1|5971.1|5977.1|5971.1|5976.9|5970.9|0
1642563900000|2022-01-19 03:45:00|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1642563920000|2022-01-19 03:45:20|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1642563940000|2022-01-19 03:45:40|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1642563970000|2022-01-19 03:46:10|||||||||1
1642564010000|2022-01-19 03:46:50|5976.4|5970.4|5976.1|5970.1|5976.4|5970.4|5976.1|5970.1|0
1642564020000|2022-01-19 03:47:00|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1642564120000|2022-01-19 03:48:40|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|1
1642564260000|2022-01-19 03:51:00|5975.8|5969.8|5976.4|5970.4|5976.4|5970.4|5975.8|5969.8|1
1642564320000|2022-01-19 03:52:00|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1642564340000|2022-01-19 03:52:20|5977.4|5971.4|5976.6|5970.6|5977.4|5971.4|5976.6|5970.6|0
1642564350000|2022-01-19 03:52:30|5976.9|5970.9|5977.4|5971.4|5977.6|5971.6|5976.9|5970.9|0
1642564360000|2022-01-19 03:52:40|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|1
1642564370000|2022-01-19 03:52:50|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|1
1642564410000|2022-01-19 03:53:30|5975.9|5969.9|5976.4|5970.4|5976.4|5970.4|5975.6|5969.6|1
1642564420000|2022-01-19 03:53:40|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|1
1642564430000|2022-01-19 03:53:50|5976.4|5970.4|5976.1|5970.1|5976.4|5970.4|5975.8|5969.8|0
1642564440000|2022-01-19 03:54:00|5975.8|5969.8|5976.1|5970.1|5976.1|5970.1|5975.8|5969.8|0
1642564470000|2022-01-19 03:54:30|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|0
1642564480000|2022-01-19 03:54:40|||||||||3
1642564510000|2022-01-19 03:55:10|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|1
1642564520000|2022-01-19 03:55:20|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|0
1642564550000|2022-01-19 03:55:50|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1642564560000|2022-01-19 03:56:00|5976.6|5970.6|5976.6|5970.6|5976.9|5970.9|5976.6|5970.6|1
1642564590000|2022-01-19 03:56:30|5976.9|5970.9|5976.9|5970.9|5976.9|5970.9|5976.9|5970.9|2
1642564620000|2022-01-19 03:57:00|5977.1|5971.1|5977.4|5971.4|5977.4|5971.4|5977.1|5971.1|0
1642564630000|2022-01-19 03:57:10|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1642564670000|2022-01-19 03:57:50|5978.4|5972.4|5977.8|5971.8|5978.4|5972.4|5977.8|5971.8|1
1642564690000|2022-01-19 03:58:10|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1642564710000|2022-01-19 03:58:30|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1642564740000|2022-01-19 03:59:00|5977.3|5971.3|5976.8|5970.8|5977.3|5971.3|5976.8|5970.8|2
1642564750000|2022-01-19 03:59:10|5977.6|5971.6|5977.8|5971.8|5977.8|5971.8|5977.1|5971.1|1
1642564860000|2022-01-19 04:01:00|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|0
1642564910000|2022-01-19 04:01:50|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|1
1642564920000|2022-01-19 04:02:00|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|0
1642564970000|2022-01-19 04:02:50|||||||||1
1642565010000|2022-01-19 04:03:30|5977.6|5971.6|5978.4|5972.4|5978.4|5972.4|5977.6|5971.6|1
1642565020000|2022-01-19 04:03:40|5979.3|5973.3|5978.4|5972.4|5979.3|5973.3|5978.1|5972.1|12
1642565080000|2022-01-19 04:04:40|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|0
1642565100000|2022-01-19 04:05:00|5979.2|5973.2|5979.6|5973.6|5980.8|5974.8|5979.2|5973.2|1
1642565110000|2022-01-19 04:05:10|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1642565160000|2022-01-19 04:06:00|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1642565250000|2022-01-19 04:07:30|5980.6|5974.6|5980.4|5974.4|5980.6|5974.6|5980.4|5974.4|1
1642565270000|2022-01-19 04:07:50|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|2
1642565300000|2022-01-19 04:08:20|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1642565340000|2022-01-19 04:09:00|5979.1|5973.1|5979.4|5973.4|5979.4|5973.4|5979.1|5973.1|0
1642565380000|2022-01-19 04:09:40|||||||||1
1642565420000|2022-01-19 04:10:20|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1642565430000|2022-01-19 04:10:30|5979.8|5973.8|5981.8|5975.8|5981.8|5975.8|5979.8|5973.8|2
1642565440000|2022-01-19 04:10:40|5982.8|5976.8|5982.1|5976.1|5984.1|5978.1|5982.1|5976.1|2
1642565460000|2022-01-19 04:11:00|5981.9|5975.9|5981.6|5975.6|5981.9|5975.9|5981.6|5975.6|1
1642565540000|2022-01-19 04:12:20|5981.3|5975.3|5981.1|5975.1|5981.3|5975.3|5981.1|5975.1|0
1642565600000|2022-01-19 04:13:20|5981.4|5975.4|5981.6|5975.6|5981.6|5975.6|5981.4|5975.4|0
1642565630000|2022-01-19 04:13:50|5982.6|5976.6|5981.1|5975.1|5982.6|5976.6|5981.1|5975.1|1
1642565640000|2022-01-19 04:14:00|5980.6|5974.6|5981.1|5975.1|5981.1|5975.1|5980.6|5974.6|0
1642565670000|2022-01-19 04:14:30|5981.3|5975.3|5981.6|5975.6|5981.6|5975.6|5981.3|5975.3|1
1642565680000|2022-01-19 04:14:40|5982.2|5976.2|5982.9|5976.9|5982.9|5976.9|5982.2|5976.2|0
1642565700000|2022-01-19 04:15:00|5983.1|5977.1|5982.6|5976.6|5983.8|5977.8|5982.6|5976.6|1
1642565720000|2022-01-19 04:15:20|5982.9|5976.9|5983.6|5977.6|5983.6|5977.6|5982.9|5976.9|1
1642565730000|2022-01-19 04:15:30|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|3
1642565740000|2022-01-19 04:15:40|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|1
1642565760000|2022-01-19 04:16:00|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1642565790000|2022-01-19 04:16:30|5983.8|5977.8|5985.8|5979.8|5985.8|5979.8|5983.8|5977.8|9
1642565800000|2022-01-19 04:16:40|5985.6|5979.6|5985.4|5979.4|5985.6|5979.6|5985.4|5979.4|0
1642565860000|2022-01-19 04:17:40|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|0
1642565910000|2022-01-19 04:18:30|5983.9|5977.9|5984.6|5978.6|5984.6|5978.6|5983.9|5977.9|1
1642565940000|2022-01-19 04:19:00|5983.9|5977.9|5984.6|5978.6|5984.6|5978.6|5983.9|5977.9|1
1642565970000|2022-01-19 04:19:30|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|0
1642566040000|2022-01-19 04:20:40|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|0
1642566070000|2022-01-19 04:21:10|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|1
1642566130000|2022-01-19 04:22:10|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1642566150000|2022-01-19 04:22:30|5983.8|5977.8|5982.8|5976.8|5983.8|5977.8|5982.8|5976.8|0
1642566170000|2022-01-19 04:22:50|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|1
1642566210000|2022-01-19 04:23:30|5983.3|5977.3|5982.8|5976.8|5983.3|5977.3|5982.8|5976.8|0
1642566250000|2022-01-19 04:24:10|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1642566260000|2022-01-19 04:24:20|5982.3|5976.3|5981.8|5975.8|5982.3|5976.3|5981.8|5975.8|1
1642566370000|2022-01-19 04:26:10|5982.8|5976.8|5984.1|5978.1|5984.1|5978.1|5982.8|5976.8|2
1642566380000|2022-01-19 04:26:20|5984.3|5978.3|5984.6|5978.6|5984.8|5978.8|5984.3|5978.3|0
1642566400000|2022-01-19 04:26:40|5984.9|5978.9|5984.6|5978.6|5984.9|5978.9|5984.6|5978.6|0
1642566460000|2022-01-19 04:27:40|5984.4|5978.4|5983.9|5977.9|5984.4|5978.4|5983.9|5977.9|0
1642566510000|2022-01-19 04:28:30|5983.6|5977.6|5984.9|5978.9|5984.9|5978.9|5983.6|5977.6|1
1642566550000|2022-01-19 04:29:10|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|0
1642566560000|2022-01-19 04:29:20|5985.7|5979.7|5986.8|5980.8|5986.8|5980.8|5985.7|5979.7|0
1642566570000|2022-01-19 04:29:30|5986.6|5980.6|5986.1|5980.1|5986.6|5980.6|5986.1|5980.1|0
1642566600000|2022-01-19 04:30:00|5986.8|5980.8|5985.8|5979.8|5986.8|5980.8|5985.8|5979.8|0
1642566650000|2022-01-19 04:30:50|5986.1|5980.1|5986.8|5980.8|5986.8|5980.8|5986.1|5980.1|2
1642566660000|2022-01-19 04:31:00|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|0
1642566670000|2022-01-19 04:31:10|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|2
1642566680000|2022-01-19 04:31:20|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|0
1642566700000|2022-01-19 04:31:40|5986.1|5980.1|5986.8|5980.8|5986.8|5980.8|5986.1|5980.1|1
1642566710000|2022-01-19 04:31:50|5986.1|5980.1|5986.8|5980.8|5986.8|5980.8|5985.8|5979.8|1
1642566770000|2022-01-19 04:32:50|5986.3|5980.3|5985.8|5979.8|5986.3|5980.3|5985.8|5979.8|0
1642566780000|2022-01-19 04:33:00|||||||||1
1642566790000|2022-01-19 04:33:10|5986.1|5980.1|5986.8|5980.8|5986.8|5980.8|5986.1|5980.1|2
1642566800000|2022-01-19 04:33:20|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1642566810000|2022-01-19 04:33:30|5987.1|5981.1|5985.9|5979.9|5987.1|5981.1|5985.9|5979.9|3
1642566820000|2022-01-19 04:33:40|5985.8|5979.8|5988.1|5982.1|5988.1|5982.1|5985.8|5979.8|3
1642566830000|2022-01-19 04:33:50|||||||||1
1642566860000|2022-01-19 04:34:20|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|1
1642566880000|2022-01-19 04:34:40|5986.9|5980.9|5985.9|5979.9|5986.9|5980.9|5985.9|5979.9|0
1642566900000|2022-01-19 04:35:00|5985.8|5979.8|5986.3|5980.3|5986.3|5980.3|5985.8|5979.8|1
1642566920000|2022-01-19 04:35:20|5986.6|5980.6|5987.3|5981.3|5987.3|5981.3|5986.6|5980.6|0
1642567030000|2022-01-19 04:37:10|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|0
1642567050000|2022-01-19 04:37:30|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|0
1642567090000|2022-01-19 04:38:10|5985.9|5979.9|5986.3|5980.3|5986.3|5980.3|5985.9|5979.9|1
1642567190000|2022-01-19 04:39:50|5985.9|5979.9|5985.8|5979.8|5985.9|5979.9|5985.8|5979.8|0
1642567200000|2022-01-19 04:40:00|5986.6|5980.6|5988.4|5982.4|5988.4|5982.4|5986.6|5980.6|2
1642567260000|2022-01-19 04:41:00|5987.6|5981.6|5986.6|5980.6|5987.6|5981.6|5986.6|5980.6|1
1642567280000|2022-01-19 04:41:20|5986.3|5980.3|5985.8|5979.8|5986.3|5980.3|5985.8|5979.8|9
1642567310000|2022-01-19 04:41:50|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|1
1642567350000|2022-01-19 04:42:30|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|1
1642567370000|2022-01-19 04:42:50|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|2
1642567410000|2022-01-19 04:43:30|5987.9|5981.9|5986.6|5980.6|5987.9|5981.9|5986.6|5980.6|0
1642567420000|2022-01-19 04:43:40|5986.8|5980.8|5987.4|5981.4|5987.4|5981.4|5986.8|5980.8|1
1642567500000|2022-01-19 04:45:00|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|1
1642567550000|2022-01-19 04:45:50|5986.4|5980.4|5986.3|5980.3|5986.4|5980.4|5986.3|5980.3|0
1642567560000|2022-01-19 04:46:00|5985.4|5979.4|5984.6|5978.6|5985.4|5979.4|5983.9|5977.9|1
1642567620000|2022-01-19 04:47:00|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|0
1642567670000|2022-01-19 04:47:50|5985.3|5979.3|5985.6|5979.6|5985.6|5979.6|5985.3|5979.3|0
1642567710000|2022-01-19 04:48:30|5984.9|5978.9|5984.6|5978.6|5984.9|5978.9|5984.6|5978.6|0
1642567730000|2022-01-19 04:48:50|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|1
1642567820000|2022-01-19 04:50:20|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|1
1642567860000|2022-01-19 04:51:00|5984.1|5978.1|5982.9|5976.9|5984.1|5978.1|5982.3|5976.3|2
1642567870000|2022-01-19 04:51:10|5982.8|5976.8|5982.8|5976.8|5983.8|5977.8|5982.8|5976.8|2
1642567880000|2022-01-19 04:51:20|5983.3|5977.3|5981.8|5975.8|5983.3|5977.3|5981.8|5975.8|0
1642567890000|2022-01-19 04:51:30|5981.6|5975.6|5980.1|5974.1|5982.1|5976.1|5980.1|5974.1|3
1642567900000|2022-01-19 04:51:40|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1642567920000|2022-01-19 04:52:00|5979.3|5973.3|5978.8|5972.8|5979.3|5973.3|5978.8|5972.8|0
1642567940000|2022-01-19 04:52:20|5979.6|5973.6|5980.1|5974.1|5980.1|5974.1|5979.6|5973.6|0
1642567950000|2022-01-19 04:52:30|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|0
1642567960000|2022-01-19 04:52:40|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1642567980000|2022-01-19 04:53:00|5979.1|5973.1|5978.6|5972.6|5979.1|5973.1|5978.6|5972.6|0
1642567990000|2022-01-19 04:53:10|5978.9|5972.9|5979.6|5973.6|5979.6|5973.6|5978.9|5972.9|5
1642568010000|2022-01-19 04:53:30|5978.9|5972.9|5979.9|5973.9|5979.9|5973.9|5978.9|5972.9|1
1642568020000|2022-01-19 04:53:40|5979.4|5973.4|5978.6|5972.6|5979.4|5973.4|5978.6|5972.6|0
1642568040000|2022-01-19 04:54:00|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|1
1642568060000|2022-01-19 04:54:20|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|1
1642568070000|2022-01-19 04:54:30|5977.4|5971.4|5977.8|5971.8|5977.8|5971.8|5977.4|5971.4|0
1642568080000|2022-01-19 04:54:40|5977.6|5971.6|5977.8|5971.8|5977.8|5971.8|5977.6|5971.6|0
1642568090000|2022-01-19 04:54:50|5977.1|5971.1|5976.1|5970.1|5977.1|5971.1|5976.1|5970.1|0
1642568110000|2022-01-19 04:55:10|5975.8|5969.8|5976.1|5970.1|5976.1|5970.1|5975.8|5969.8|0
1642568140000|2022-01-19 04:55:40|5976.6|5970.6|5978.1|5972.1|5978.1|5972.1|5976.6|5970.6|1
1642568160000|2022-01-19 04:56:00|5977.6|5971.6|5976.6|5970.6|5977.6|5971.6|5976.6|5970.6|0
1642568200000|2022-01-19 04:56:40|5976.1|5970.1|5976.4|5970.4|5976.4|5970.4|5975.8|5969.8|1
1642568220000|2022-01-19 04:57:00|5976.9|5970.9|5976.9|5970.9|5976.9|5970.9|5976.9|5970.9|0
1642568250000|2022-01-19 04:57:30|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1642568280000|2022-01-19 04:58:00|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1642568290000|2022-01-19 04:58:10|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|1
1642568310000|2022-01-19 04:58:30|5976.9|5970.9|5976.6|5970.6|5976.9|5970.9|5976.6|5970.6|0
1642568320000|2022-01-19 04:58:40|5977.4|5971.4|5977.4|5971.4|5977.4|5971.4|5977.4|5971.4|1
1642568340000|2022-01-19 04:59:00|5977.6|5971.6|5978.1|5972.1|5978.1|5972.1|5977.6|5971.6|0
1642568350000|2022-01-19 04:59:10|5977.8|5971.8|5977.6|5971.6|5977.8|5971.8|5977.6|5971.6|0
1642568360000|2022-01-19 04:59:20|5978.1|5972.1|5977.6|5971.6|5978.1|5972.1|5977.6|5971.6|0
1642568390000|2022-01-19 04:59:50|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|1
1642568460000|2022-01-19 05:01:00|5976.1|5970.1|5976.4|5970.4|5976.4|5970.4|5976.1|5970.1|1
1642568490000|2022-01-19 05:01:30|5976.7|5970.7|5977.1|5971.1|5977.1|5971.1|5976.7|5970.7|0
1642568510000|2022-01-19 05:01:50|||||||||1
1642568520000|2022-01-19 05:02:00|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|2
1642568560000|2022-01-19 05:02:40|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5976.6|5970.6|1
1642568580000|2022-01-19 05:03:00|5978.3|5972.3|5978.3|5972.3|5978.8|5972.8|5978.3|5972.3|1
1642568610000|2022-01-19 05:03:30|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5976.8|5970.8|1
1642568620000|2022-01-19 05:03:40|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1642568650000|2022-01-19 05:04:10|5977.6|5971.6|5978.6|5972.6|5978.6|5972.6|5977.6|5971.6|3
1642568740000|2022-01-19 05:05:40|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1642568750000|2022-01-19 05:05:50|5979.4|5973.4|5979.6|5973.6|5979.6|5973.6|5979.4|5973.4|0
1642568760000|2022-01-19 05:06:00|5978.9|5972.9|5978.6|5972.6|5978.9|5972.9|5978.6|5972.6|0
1642568790000|2022-01-19 05:06:30|5978.9|5972.9|5979.6|5973.6|5979.6|5973.6|5978.9|5972.9|1
1642568810000|2022-01-19 05:06:50|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1642568820000|2022-01-19 05:07:00|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|0
1642568850000|2022-01-19 05:07:30|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|0
1642568910000|2022-01-19 05:08:30|5977.8|5971.8|5978.8|5972.8|5978.8|5972.8|5977.8|5971.8|1
1642568960000|2022-01-19 05:09:20|5978.3|5972.3|5978.8|5972.8|5978.8|5972.8|5978.3|5972.3|0
1642568980000|2022-01-19 05:09:40|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1642569050000|2022-01-19 05:10:50|5979.6|5973.6|5981.1|5975.1|5981.3|5975.3|5979.6|5973.6|1
1642569070000|2022-01-19 05:11:10|5980.6|5974.6|5981.1|5975.1|5981.1|5975.1|5980.1|5974.1|1
1642569080000|2022-01-19 05:11:20|5981.4|5975.4|5981.6|5975.6|5981.6|5975.6|5981.4|5975.4|0
1642569090000|2022-01-19 05:11:30|5982.2|5976.2|5982.6|5976.6|5982.6|5976.6|5981.6|5975.6|1
1642569100000|2022-01-19 05:11:40|5981.9|5975.9|5981.6|5975.6|5981.9|5975.9|5981.6|5975.6|0
1642569110000|2022-01-19 05:11:50|5981.1|5975.1|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|0
1642569120000|2022-01-19 05:12:00|5982.6|5976.6|5982.3|5976.3|5982.6|5976.6|5982.3|5976.3|0
1642569130000|2022-01-19 05:12:10|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|0
1642569160000|2022-01-19 05:12:40|5983.1|5977.1|5982.1|5976.1|5983.1|5977.1|5982.1|5976.1|2
1642569170000|2022-01-19 05:12:50|5981.8|5975.8|5981.6|5975.6|5981.8|5975.8|5981.6|5975.6|0
1642569180000|2022-01-19 05:13:00|5982.2|5976.2|5984.1|5978.1|5984.1|5978.1|5982.2|5976.2|1
1642569190000|2022-01-19 05:13:10|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|0
1642569220000|2022-01-19 05:13:40|5983.3|5977.3|5983.1|5977.1|5983.3|5977.3|5983.1|5977.1|0
1642569230000|2022-01-19 05:13:50|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1642569280000|2022-01-19 05:14:40|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|0
1642569300000|2022-01-19 05:15:00|5981.8|5975.8|5982.6|5976.6|5983.2|5977.2|5981.8|5975.8|2
1642569350000|2022-01-19 05:15:50|5982.3|5976.3|5982.1|5976.1|5982.3|5976.3|5982.1|5976.1|0
1642569360000|2022-01-19 05:16:00|5981.1|5975.1|5981.6|5975.6|5981.6|5975.6|5980.6|5974.6|2
1642569410000|2022-01-19 05:16:50|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|0
1642569450000|2022-01-19 05:17:30|5981.6|5975.6|5981.4|5975.4|5981.6|5975.6|5981.1|5975.1|0
1642569460000|2022-01-19 05:17:40|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|0
1642569470000|2022-01-19 05:17:50|5981.1|5975.1|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|0
1642569500000|2022-01-19 05:18:20|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|0
1642569510000|2022-01-19 05:18:30|5981.1|5975.1|5980.6|5974.6|5981.1|5975.1|5980.6|5974.6|0
1642569530000|2022-01-19 05:18:50|5981.1|5975.1|5982.1|5976.1|5982.1|5976.1|5981.1|5975.1|1
1642569610000|2022-01-19 05:20:10|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1642569620000|2022-01-19 05:20:20|5982.3|5976.3|5982.1|5976.1|5982.3|5976.3|5982.1|5976.1|0
1642569660000|2022-01-19 05:21:00|5980.6|5974.6|5979.6|5973.6|5980.6|5974.6|5979.6|5973.6|1
1642569690000|2022-01-19 05:21:30|5979.1|5973.1|5978.6|5972.6|5979.1|5973.1|5978.6|5972.6|1
1642569760000|2022-01-19 05:22:40|5978.4|5972.4|5979.1|5973.1|5979.6|5973.6|5978.4|5972.4|3
1642569770000|2022-01-19 05:22:50|5979.4|5973.4|5979.6|5973.6|5979.6|5973.6|5979.4|5973.4|0
1642569780000|2022-01-19 05:23:00|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|0
1642569790000|2022-01-19 05:23:10|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1642569810000|2022-01-19 05:23:30|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|0
1642569840000|2022-01-19 05:24:00|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|1
1642569860000|2022-01-19 05:24:20|5979.1|5973.1|5979.6|5973.6|5979.6|5973.6|5979.1|5973.1|0
1642569880000|2022-01-19 05:24:40|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1642569900000|2022-01-19 05:25:00|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|1
1642569960000|2022-01-19 05:26:00|5978.9|5972.9|5979.6|5973.6|5979.6|5973.6|5978.9|5972.9|1
1642570050000|2022-01-19 05:27:30|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|0
1642570120000|2022-01-19 05:28:40|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1642570200000|2022-01-19 05:30:00|5980.6|5974.6|5977.6|5971.6|5980.6|5974.6|5977.6|5971.6|0
1642570240000|2022-01-19 05:30:40|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1642570250000|2022-01-19 05:30:50|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1642570260000|2022-01-19 05:31:00|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1642570280000|2022-01-19 05:31:20|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1642570360000|2022-01-19 05:32:40|5977.9|5971.9|5978.1|5972.1|5978.1|5972.1|5977.9|5971.9|0
1642570440000|2022-01-19 05:34:00|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|0
1642570470000|2022-01-19 05:34:30|5978.9|5972.9|5980.1|5974.1|5980.1|5974.1|5978.9|5972.9|0
1642570480000|2022-01-19 05:34:40|5978.6|5972.6|5978.1|5972.1|5978.6|5972.6|5978.1|5972.1|0
1642570500000|2022-01-19 05:35:00|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1642570520000|2022-01-19 05:35:20|5977.8|5971.8|5975.6|5969.6|5977.8|5971.8|5975.6|5969.6|5
1642570590000|2022-01-19 05:36:30|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|5975.3|5969.3|2
1642570600000|2022-01-19 05:36:40|5974.9|5968.9|5974.8|5968.8|5974.9|5968.9|5974.8|5968.8|0
1642570610000|2022-01-19 05:36:50|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1642570620000|2022-01-19 05:37:00|5974.6|5968.6|5974.8|5968.8|5974.8|5968.8|5974.3|5968.3|0
1642570650000|2022-01-19 05:37:30|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1642570670000|2022-01-19 05:37:50|5974.6|5968.6|5977.6|5971.6|5977.6|5971.6|5974.3|5968.3|3
1642570680000|2022-01-19 05:38:00|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1642570720000|2022-01-19 05:38:40|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|7
1642570740000|2022-01-19 05:39:00|5974.1|5968.1|5973.6|5967.6|5974.1|5968.1|5973.6|5967.6|3
1642570790000|2022-01-19 05:39:50|5973.9|5967.9|5973.9|5967.9|5973.9|5967.9|5973.9|5967.9|0
1642570800000|2022-01-19 05:40:00|5974.9|5968.9|5975.4|5969.4|5975.4|5969.4|5974.9|5968.9|2
1642570830000|2022-01-19 05:40:30|5974.9|5968.9|5974.9|5968.9|5974.9|5968.9|5974.9|5968.9|0
1642570840000|2022-01-19 05:40:40|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|2
1642570880000|2022-01-19 05:41:20|5973.8|5967.8|5973.6|5967.6|5973.8|5967.8|5973.6|5967.6|0
1642570890000|2022-01-19 05:41:30|||||||||3
1642570900000|2022-01-19 05:41:40|5973.3|5967.3|5969.8|5963.8|5973.3|5967.3|5969.8|5963.8|14
1642570920000|2022-01-19 05:42:00|||||||||1
1642570930000|2022-01-19 05:42:10|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|1
1642570940000|2022-01-19 05:42:20|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|1
1642570950000|2022-01-19 05:42:30|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|0
1642570960000|2022-01-19 05:42:40|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|0
1642570980000|2022-01-19 05:43:00|5970|5964|5969.8|5963.8|5970|5964|5969.8|5963.8|1
1642571000000|2022-01-19 05:43:20|5970.1|5964.1|5970.1|5964.1|5970.6|5964.6|5969.5|5963.5|1
1642571010000|2022-01-19 05:43:30|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|0
1642571020000|2022-01-19 05:43:40|5969.5|5963.5|5969.3|5963.3|5969.5|5963.5|5969.3|5963.3|0
1642571030000|2022-01-19 05:43:50|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|5969.3|5963.3|2
1642571050000|2022-01-19 05:44:10|5970.1|5964.1|5970.6|5964.6|5970.6|5964.6|5970.1|5964.1|1
1642571110000|2022-01-19 05:45:10|5971.5|5965.5|5971.8|5965.8|5971.8|5965.8|5971.5|5965.5|0
1642571120000|2022-01-19 05:45:20|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|2
1642571130000|2022-01-19 05:45:30|5971.2|5965.2|5971.3|5965.3|5972.1|5966.1|5971.2|5965.2|1
1642571150000|2022-01-19 05:45:50|5970.8|5964.8|5970.3|5964.3|5970.8|5964.8|5970.3|5964.3|0
1642571180000|2022-01-19 05:46:20|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|0
1642571190000|2022-01-19 05:46:30|5971.5|5965.5|5971.3|5965.3|5971.8|5965.8|5971.3|5965.3|0
1642571210000|2022-01-19 05:46:50|5971.8|5965.8|5970|5964|5971.8|5965.8|5970|5964|1
1642571220000|2022-01-19 05:47:00|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|5969.8|5963.8|1
1642571320000|2022-01-19 05:48:40|5970.3|5964.3|5971.1|5965.1|5971.1|5965.1|5970.3|5964.3|1
1642571330000|2022-01-19 05:48:50|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1642571400000|2022-01-19 05:50:00|5971.4|5965.4|5970.3|5964.3|5971.4|5965.4|5970.3|5964.3|1
1642571440000|2022-01-19 05:50:40|5970.8|5964.8|5973.3|5967.3|5973.3|5967.3|5970.8|5964.8|0
1642571450000|2022-01-19 05:50:50|5973.8|5967.8|5973.3|5967.3|5973.8|5967.8|5973.3|5967.3|0
1642571460000|2022-01-19 05:51:00|5973|5967|5972.8|5966.8|5973|5967|5972.8|5966.8|0
1642571470000|2022-01-19 05:51:10|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|0
1642571500000|2022-01-19 05:51:40|5973.6|5967.6|5973.8|5967.8|5973.8|5967.8|5973.6|5967.6|0
1642571510000|2022-01-19 05:51:50|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|1
1642571520000|2022-01-19 05:52:00|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|0
1642571530000|2022-01-19 05:52:10|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|0
1642571550000|2022-01-19 05:52:30|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1642571560000|2022-01-19 05:52:40|5973.6|5967.6|5973.3|5967.3|5973.6|5967.6|5973.3|5967.3|0
1642571570000|2022-01-19 05:52:50|5973.6|5967.6|5973.8|5967.8|5973.8|5967.8|5973.6|5967.6|0
1642571610000|2022-01-19 05:53:30|5973.6|5967.6|5973.3|5967.3|5973.6|5967.6|5973.3|5967.3|0
1642571620000|2022-01-19 05:53:40|5973.6|5967.6|5973.8|5967.8|5973.8|5967.8|5973.6|5967.6|0
1642571640000|2022-01-19 05:54:00|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5972.8|5966.8|1
1642571710000|2022-01-19 05:55:10|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1642571750000|2022-01-19 05:55:50|5973.5|5967.5|5973.3|5967.3|5973.5|5967.5|5973.3|5967.3|0
1642571760000|2022-01-19 05:56:00|5972.8|5966.8|5973.3|5967.3|5973.3|5967.3|5972.8|5966.8|0
1642571770000|2022-01-19 05:56:10|5973.6|5967.6|5973.3|5967.3|5973.6|5967.6|5973.3|5967.3|0
1642571790000|2022-01-19 05:56:30|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|0
1642571820000|2022-01-19 05:57:00|5975.3|5969.3|5975.8|5969.8|5975.8|5969.8|5975.3|5969.3|5
1642571850000|2022-01-19 05:57:30|5976.4|5970.4|5976.6|5970.6|5976.6|5970.6|5976.4|5970.4|1
1642571940000|2022-01-19 05:59:00|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|1
1642571950000|2022-01-19 05:59:10|5975.6|5969.6|5976.1|5970.1|5976.1|5970.1|5975.6|5969.6|0
1642571970000|2022-01-19 05:59:30|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|0
1642572070000|2022-01-19 06:01:10|||||||||1
1642572100000|2022-01-19 06:01:40|5978.1|5972.1|5980.3|5974.3|5980.3|5974.3|5978.1|5972.1|3
1642572110000|2022-01-19 06:01:50|5980.9|5974.9|5980.3|5974.3|5980.9|5974.9|5980.3|5974.3|1
1642572130000|2022-01-19 06:02:10|5980.8|5974.8|5980.3|5974.3|5980.8|5974.8|5980.2|5974.2|0
1642572150000|2022-01-19 06:02:30|5980.8|5974.8|5983.3|5977.3|5983.3|5977.3|5980.8|5974.8|0
1642572160000|2022-01-19 06:02:40|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|5982.8|5976.8|2
1642572170000|2022-01-19 06:02:50|5984.3|5978.3|5983.6|5977.6|5984.3|5978.3|5983.6|5977.6|0
1642572210000|2022-01-19 06:03:30|5983.8|5977.8|5981.8|5975.8|5983.8|5977.8|5981.8|5975.8|3
1642572230000|2022-01-19 06:03:50|5982.1|5976.1|5982.3|5976.3|5982.3|5976.3|5982.1|5976.1|0
1642572250000|2022-01-19 06:04:10|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|0
1642572290000|2022-01-19 06:04:50|5981.7|5975.7|5982.3|5976.3|5982.3|5976.3|5981.7|5975.7|1
1642572360000|2022-01-19 06:06:00|5981.7|5975.7|5983.1|5977.1|5983.1|5977.1|5981.7|5975.7|1
1642572370000|2022-01-19 06:06:10|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|0
1642572380000|2022-01-19 06:06:20|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|1
1642572390000|2022-01-19 06:06:30|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|0
1642572400000|2022-01-19 06:06:40|5982.8|5976.8|5982.6|5976.6|5982.8|5976.8|5982.6|5976.6|0
1642572420000|2022-01-19 06:07:00|5982.9|5976.9|5983.3|5977.3|5983.3|5977.3|5982.9|5976.9|0
1642572430000|2022-01-19 06:07:10|5983.6|5977.6|5985.3|5979.3|5985.3|5979.3|5983.6|5977.6|0
1642572510000|2022-01-19 06:08:30|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|0
1642572520000|2022-01-19 06:08:40|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|0
1642572530000|2022-01-19 06:08:50|5984.6|5978.6|5984.8|5978.8|5984.8|5978.8|5984.6|5978.6|0
1642572540000|2022-01-19 06:09:00|5985.5|5979.5|5986.1|5980.1|5986.1|5980.1|5985.5|5979.5|1
1642572570000|2022-01-19 06:09:30|5985.3|5979.3|5987.3|5981.3|5987.3|5981.3|5985.3|5979.3|1
1642572580000|2022-01-19 06:09:40|||||||||1
1642572590000|2022-01-19 06:09:50|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|0
1642572600000|2022-01-19 06:10:00|5986.5|5980.5|5986.3|5980.3|5986.5|5980.5|5986.3|5980.3|0
1642572620000|2022-01-19 06:10:20|5986.6|5980.6|5987.5|5981.5|5987.8|5981.8|5986.6|5980.6|1
1642572720000|2022-01-19 06:12:00|5987|5981|5987|5981|5987|5981|5987|5981|0
1642572750000|2022-01-19 06:12:30|5986.7|5980.7|5987.5|5981.5|5987.5|5981.5|5986.7|5980.7|1
1642572760000|2022-01-19 06:12:40|5987.8|5981.8|5988.3|5982.3|5988.3|5982.3|5987.8|5981.8|0
1642572790000|2022-01-19 06:13:10|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|0
1642572800000|2022-01-19 06:13:20|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|5988.3|5982.3|1
1642572810000|2022-01-19 06:13:30|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|0
1642572820000|2022-01-19 06:13:40|5988.5|5982.5|5988|5982|5988.5|5982.5|5988|5982|1
1642572840000|2022-01-19 06:14:00|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|0
1642572870000|2022-01-19 06:14:30|5987.3|5981.3|5987|5981|5987.6|5981.6|5987|5981|1
1642572880000|2022-01-19 06:14:40|5986.7|5980.7|5986.5|5980.5|5986.7|5980.7|5986.5|5980.5|0
1642572890000|2022-01-19 06:14:50|5985.3|5979.3|5985.3|5979.3|5985.6|5979.6|5985.3|5979.3|1
1642572900000|2022-01-19 06:15:00|5984.8|5978.8|5984.6|5978.6|5984.8|5978.8|5984.3|5978.3|3
1642572920000|2022-01-19 06:15:20|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|1
1642572930000|2022-01-19 06:15:30|5984.6|5978.6|5984.3|5978.3|5984.6|5978.6|5984.3|5978.3|0
1642572940000|2022-01-19 06:15:40|5984.1|5978.1|5983.8|5977.8|5984.1|5978.1|5983.8|5977.8|1
1642572950000|2022-01-19 06:15:50|5983.5|5977.5|5983.1|5977.1|5983.5|5977.5|5982.8|5976.8|0
1642572970000|2022-01-19 06:16:10|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|0
1642572980000|2022-01-19 06:16:20|5982|5976|5981.3|5975.3|5982|5976|5981.3|5975.3|0
1642572990000|2022-01-19 06:16:30|5981.6|5975.6|5981.3|5975.3|5981.6|5975.6|5980.8|5974.8|1
1642573000000|2022-01-19 06:16:40|5981|5975|5981.6|5975.6|5981.6|5975.6|5981|5975|1
1642573020000|2022-01-19 06:17:00|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|2
1642573030000|2022-01-19 06:17:10|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|0
1642573060000|2022-01-19 06:17:40|5982.3|5976.3|5982.3|5976.3|5982.6|5976.6|5982.3|5976.3|2
1642573070000|2022-01-19 06:17:50|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|1
1642573120000|2022-01-19 06:18:40|5982.3|5976.3|5982.6|5976.6|5982.6|5976.6|5982.3|5976.3|1
1642573140000|2022-01-19 06:19:00|5982.9|5976.9|5983.1|5977.1|5983.1|5977.1|5982.9|5976.9|0
1642573170000|2022-01-19 06:19:30|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|2
1642573180000|2022-01-19 06:19:40|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|2
1642573200000|2022-01-19 06:20:00|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|1
1642573210000|2022-01-19 06:20:10|5986|5980|5985.8|5979.8|5986.3|5980.3|5985.8|5979.8|1
1642573250000|2022-01-19 06:20:50|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|10
1642573300000|2022-01-19 06:21:40|5985.6|5979.6|5985.8|5979.8|5985.8|5979.8|5985.4|5979.4|1
1642573340000|2022-01-19 06:22:20|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|0
1642573350000|2022-01-19 06:22:30|5985.8|5979.8|5984.9|5978.9|5985.8|5979.8|5984.9|5978.9|0
1642573360000|2022-01-19 06:22:40|5984.6|5978.6|5985.8|5979.8|5986.9|5980.9|5984.3|5978.3|5
1642573380000|2022-01-19 06:23:00|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|0
1642573390000|2022-01-19 06:23:10|5986.8|5980.8|5988.4|5982.4|5988.4|5982.4|5986.8|5980.8|5
1642573400000|2022-01-19 06:23:20|||||||||1
1642573420000|2022-01-19 06:23:40|||||||||1
1642573500000|2022-01-19 06:25:00|5988.1|5982.1|5986.9|5980.9|5988.1|5982.1|5986.9|5980.9|1
1642573510000|2022-01-19 06:25:10|5986.3|5980.3|5987.4|5981.4|5987.4|5981.4|5986.3|5980.3|1
1642573570000|2022-01-19 06:26:10|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|0
1642573590000|2022-01-19 06:26:30|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|0
1642573610000|2022-01-19 06:26:50|5984.9|5978.9|5982.4|5976.4|5984.9|5978.9|5982.4|5976.4|2
1642573620000|2022-01-19 06:27:00|5982.3|5976.3|5982.4|5976.4|5982.4|5976.4|5982.3|5976.3|0
1642573630000|2022-01-19 06:27:10|5982.1|5976.1|5982.4|5976.4|5982.4|5976.4|5982.1|5976.1|0
1642573640000|2022-01-19 06:27:20|5981.9|5975.9|5979.6|5973.6|5981.9|5975.9|5979.6|5973.6|11
1642573650000|2022-01-19 06:27:30|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1642573660000|2022-01-19 06:27:40|5979.1|5973.1|5978.6|5972.6|5979.1|5973.1|5978.1|5972.1|2
1642573690000|2022-01-19 06:28:10|5977.9|5971.9|5976.9|5970.9|5977.9|5971.9|5976.4|5970.4|1
1642573700000|2022-01-19 06:28:20|5976.8|5970.8|5976.4|5970.4|5976.8|5970.8|5976.4|5970.4|0
1642573710000|2022-01-19 06:28:30|5976.1|5970.1|5975.9|5969.9|5976.1|5970.1|5975.9|5969.9|0
1642573720000|2022-01-19 06:28:40|5975.3|5969.3|5975.1|5969.1|5975.3|5969.3|5975.1|5969.1|4
1642573740000|2022-01-19 06:29:00|5977.8|5971.8|5979.1|5973.1|5979.1|5973.1|5977.8|5971.8|2
1642573760000|2022-01-19 06:29:20|||||||||1
1642573770000|2022-01-19 06:29:30|5978.9|5972.9|5977.6|5971.6|5978.9|5972.9|5977.6|5971.6|0
1642573780000|2022-01-19 06:29:40|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1642573790000|2022-01-19 06:29:50|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1642573800000|2022-01-19 06:30:00|5977.6|5971.6|5978.1|5972.1|5978.1|5972.1|5977.1|5971.1|0
1642573810000|2022-01-19 06:30:10|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1642573830000|2022-01-19 06:30:30|5977.3|5971.3|5977.1|5971.1|5977.3|5971.3|5976.6|5970.6|0
1642573840000|2022-01-19 06:30:40|5976.8|5970.8|5976.9|5970.9|5977.1|5971.1|5976.6|5970.6|0
1642573850000|2022-01-19 06:30:50|5976.6|5970.6|5976.6|5970.6|5976.9|5970.9|5976.1|5970.1|0
1642573860000|2022-01-19 06:31:00|5976.1|5970.1|5977.1|5971.1|5977.1|5971.1|5976.1|5970.1|0
1642573870000|2022-01-19 06:31:10|5976.8|5970.8|5976.3|5970.3|5976.8|5970.8|5976.3|5970.3|0
1642573880000|2022-01-19 06:31:20|5976.1|5970.1|5974.8|5968.8|5976.1|5970.1|5974.8|5968.8|1
1642573890000|2022-01-19 06:31:30|5974.5|5968.5|5974.3|5968.3|5974.5|5968.5|5974.3|5968.3|0
1642573900000|2022-01-19 06:31:40|5974|5968|5973.5|5967.5|5974|5968|5973.5|5967.5|0
1642573910000|2022-01-19 06:31:50|5974.6|5968.6|5974.8|5968.8|5975.1|5969.1|5974.6|5968.6|1
1642573920000|2022-01-19 06:32:00|5974.3|5968.3|5974.1|5968.1|5974.3|5968.3|5974.1|5968.1|0
1642573930000|2022-01-19 06:32:10|5974.3|5968.3|5974.6|5968.6|5974.6|5968.6|5974.1|5968.1|0
1642573950000|2022-01-19 06:32:30|5974.9|5968.9|5975.1|5969.1|5975.1|5969.1|5974.9|5968.9|0
1642573960000|2022-01-19 06:32:40|5975.4|5969.4|5975.1|5969.1|5975.4|5969.4|5975.1|5969.1|0
1642574000000|2022-01-19 06:33:20|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|0
1642574010000|2022-01-19 06:33:30|5974.3|5968.3|5975.1|5969.1|5975.1|5969.1|5974.3|5968.3|0
1642574060000|2022-01-19 06:34:20|5974.8|5968.8|5974.6|5968.6|5974.8|5968.8|5974.6|5968.6|0
1642574070000|2022-01-19 06:34:30|5974.1|5968.1|5975.1|5969.1|5975.1|5969.1|5974.1|5968.1|1
1642574100000|2022-01-19 06:35:00|||||||||1
1642574110000|2022-01-19 06:35:10|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1642574120000|2022-01-19 06:35:20|5974.3|5968.3|5974.1|5968.1|5974.3|5968.3|5974.1|5968.1|0
1642574140000|2022-01-19 06:35:40|5973.1|5967.1|5972.6|5966.6|5973.1|5967.1|5972.6|5966.6|1
1642574160000|2022-01-19 06:36:00|5972.9|5966.9|5972.9|5966.9|5973.1|5967.1|5972.9|5966.9|0
1642574180000|2022-01-19 06:36:20|5972.7|5966.7|5972.4|5966.4|5972.7|5966.7|5971.9|5965.9|1
1642574220000|2022-01-19 06:37:00|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|1
1642574250000|2022-01-19 06:37:30|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|2
1642574260000|2022-01-19 06:37:40|5971.7|5965.7|5972.4|5966.4|5972.4|5966.4|5971.7|5965.7|3
1642574280000|2022-01-19 06:38:00|5972.7|5966.7|5971.6|5965.6|5972.7|5966.7|5971.6|5965.6|1
1642574290000|2022-01-19 06:38:10|5971.4|5965.4|5972.7|5966.7|5972.7|5966.7|5971.4|5965.4|1
1642574310000|2022-01-19 06:38:30|5971.9|5965.9|5971.9|5965.9|5971.9|5965.9|5971.9|5965.9|0
1642574320000|2022-01-19 06:38:40|5970.9|5964.9|5970.4|5964.4|5970.9|5964.9|5970.4|5964.4|0
1642574330000|2022-01-19 06:38:50|5970.1|5964.1|5969.9|5963.9|5970.1|5964.1|5969.9|5963.9|0
1642574340000|2022-01-19 06:39:00|5970.5|5964.5|5970.9|5964.9|5970.9|5964.9|5970.5|5964.5|1
1642574380000|2022-01-19 06:39:40|5971.4|5965.4|5969.9|5963.9|5971.4|5965.4|5969.9|5963.9|0
1642574390000|2022-01-19 06:39:50|5969.3|5963.3|5969.9|5963.9|5969.9|5963.9|5969.3|5963.3|1
1642574410000|2022-01-19 06:40:10|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|0
1642574420000|2022-01-19 06:40:20|5969.9|5963.9|5969.9|5963.9|5969.9|5963.9|5969.9|5963.9|0
1642574460000|2022-01-19 06:41:00|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|1
1642574470000|2022-01-19 06:41:10|5970.9|5964.9|5970.9|5964.9|5970.9|5964.9|5970.9|5964.9|0
1642574480000|2022-01-19 06:41:20|5971.3|5965.3|5971.9|5965.9|5971.9|5965.9|5971.3|5965.3|1
1642574500000|2022-01-19 06:41:40|5972.6|5966.6|5973.4|5967.4|5973.4|5967.4|5972.6|5966.6|0
1642574540000|2022-01-19 06:42:20|5973.9|5967.9|5973.9|5967.9|5973.9|5967.9|5973.9|5967.9|0
1642574570000|2022-01-19 06:42:50|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|4
1642574580000|2022-01-19 06:43:00|5974.4|5968.4|5974.9|5968.9|5974.9|5968.9|5974.4|5968.4|2
1642574610000|2022-01-19 06:43:30|5974.7|5968.7|5974.7|5968.7|5974.7|5968.7|5974.7|5968.7|0
1642574640000|2022-01-19 06:44:00|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|5974.4|5968.4|0
1642574670000|2022-01-19 06:44:30|5974.1|5968.1|5973.9|5967.9|5974.1|5968.1|5973.4|5967.4|2
1642574680000|2022-01-19 06:44:40|5974.4|5968.4|5974.7|5968.7|5974.7|5968.7|5974.4|5968.4|0
1642574710000|2022-01-19 06:45:10|5975.1|5969.1|5975.2|5969.2|5975.2|5969.2|5975.1|5969.1|0
1642574740000|2022-01-19 06:45:40|5977.4|5971.4|5977.4|5971.4|5977.4|5971.4|5977.4|5971.4|2
1642574770000|2022-01-19 06:46:10|5977.7|5971.7|5981.4|5975.4|5981.4|5975.4|5977.7|5971.7|2
1642574780000|2022-01-19 06:46:20|5980.9|5974.9|5983.4|5977.4|5983.4|5977.4|5980.9|5974.9|9
1642574790000|2022-01-19 06:46:30|5982.9|5976.9|5985.2|5979.2|5985.2|5979.2|5982.9|5976.9|2
1642574800000|2022-01-19 06:46:40|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|0
1642574820000|2022-01-19 06:47:00|5983.9|5977.9|5983.4|5977.4|5983.9|5977.9|5983.4|5977.4|4
1642574830000|2022-01-19 06:47:10|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|0
1642574860000|2022-01-19 06:47:40|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|1
1642574880000|2022-01-19 06:48:00|5985.1|5979.1|5985.4|5979.4|5985.4|5979.4|5984.9|5978.9|2
1642574900000|2022-01-19 06:48:20|5985.7|5979.7|5985.9|5979.9|5985.9|5979.9|5985.7|5979.7|0
1642574930000|2022-01-19 06:48:50|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|5986.4|5980.4|0
1642574960000|2022-01-19 06:49:20|5985.1|5979.1|5984.9|5978.9|5985.1|5979.1|5984.9|5978.9|2
1642574990000|2022-01-19 06:49:50|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|1
1642575020000|2022-01-19 06:50:20|5985.6|5979.6|5984.9|5978.9|5985.6|5979.6|5984.9|5978.9|0
1642575040000|2022-01-19 06:50:40|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|0
1642575060000|2022-01-19 06:51:00|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|0
1642575070000|2022-01-19 06:51:10|5985.1|5979.1|5986.4|5980.4|5986.4|5980.4|5985.1|5979.1|2
1642575080000|2022-01-19 06:51:20|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|0
1642575090000|2022-01-19 06:51:30|5987.2|5981.2|5986.9|5980.9|5987.2|5981.2|5986.9|5980.9|1
1642575100000|2022-01-19 06:51:40|5987.9|5981.9|5988.2|5982.2|5988.2|5982.2|5987.9|5981.9|1
1642575110000|2022-01-19 06:51:50|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|0
1642575120000|2022-01-19 06:52:00|5987.5|5981.5|5986.4|5980.4|5987.5|5981.5|5986.4|5980.4|1
1642575140000|2022-01-19 06:52:20|5986.7|5980.7|5986.4|5980.4|5986.7|5980.7|5986.4|5980.4|0
1642575160000|2022-01-19 06:52:40|5986.7|5980.7|5986.4|5980.4|5986.7|5980.7|5986.4|5980.4|0
1642575170000|2022-01-19 06:52:50|5986.7|5980.7|5986.4|5980.4|5986.7|5980.7|5986.4|5980.4|0
1642575210000|2022-01-19 06:53:30|5986.7|5980.7|5986.9|5980.9|5986.9|5980.9|5986.7|5980.7|0
1642575260000|2022-01-19 06:54:20|5987.9|5981.9|5989.4|5983.4|5989.9|5983.9|5987.9|5981.9|3
1642575270000|2022-01-19 06:54:30|5989.7|5983.7|5989.9|5983.9|5989.9|5983.9|5989.4|5983.4|4
1642575280000|2022-01-19 06:54:40|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1642575290000|2022-01-19 06:54:50|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|3
1642575300000|2022-01-19 06:55:00|5989.4|5983.4|5988.9|5982.9|5989.4|5983.4|5988.9|5982.9|0
1642575340000|2022-01-19 06:55:40|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|12
1642575350000|2022-01-19 06:55:50|5985.9|5979.9|5986.2|5980.2|5986.2|5980.2|5985.9|5979.9|3
1642575360000|2022-01-19 06:56:00|5985.3|5979.3|5986.7|5980.7|5986.7|5980.7|5985.3|5979.3|1
1642575370000|2022-01-19 06:56:10|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|0
1642575510000|2022-01-19 06:58:30|5986.2|5980.2|5985.9|5979.9|5986.2|5980.2|5985.9|5979.9|3
1642575520000|2022-01-19 06:58:40|5985.6|5979.6|5985.4|5979.4|5985.6|5979.6|5985.4|5979.4|0
1642575590000|2022-01-19 06:59:50|5984.9|5978.9|5984.2|5978.2|5984.9|5978.9|5983.7|5977.7|2
1642575640000|2022-01-19 07:00:40|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|1
1642575660000|2022-01-19 07:01:00|5983.4|5977.4|5981.4|5975.4|5983.4|5977.4|5981.4|5975.4|1
1642575670000|2022-01-19 07:01:10|5980.5|5974.5|5979.4|5973.4|5980.5|5974.5|5979.4|5973.4|1
1642575720000|2022-01-19 07:02:00|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|0
1642575740000|2022-01-19 07:02:20|5978.6|5972.6|5979.4|5973.4|5979.4|5973.4|5978.4|5972.4|0
1642575750000|2022-01-19 07:02:30|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|1
1642575760000|2022-01-19 07:02:40|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|3
1642575780000|2022-01-19 07:03:00|5980.4|5974.4|5980.1|5974.1|5980.4|5974.4|5980.1|5974.1|4
1642575790000|2022-01-19 07:03:10|5980.4|5974.4|5980.7|5974.7|5980.7|5974.7|5980.4|5974.4|0
1642575810000|2022-01-19 07:03:30|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5979.9|5973.9|2
1642575830000|2022-01-19 07:03:50|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1642575840000|2022-01-19 07:04:00|5980.4|5974.4|5980.1|5974.1|5980.4|5974.4|5980.1|5974.1|0
1642575860000|2022-01-19 07:04:20|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|0
1642575870000|2022-01-19 07:04:30|5980.7|5974.7|5983.4|5977.4|5983.4|5977.4|5980.7|5974.7|4
1642575880000|2022-01-19 07:04:40|5983.1|5977.1|5981.6|5975.6|5983.1|5977.1|5981.6|5975.6|2
1642575890000|2022-01-19 07:04:50|5981.9|5975.9|5982.4|5976.4|5982.9|5976.9|5981.9|5975.9|1
1642575900000|2022-01-19 07:05:00|5982.9|5976.9|5983.4|5977.4|5983.4|5977.4|5982.9|5976.9|0
1642575910000|2022-01-19 07:05:10|5983.1|5977.1|5982.9|5976.9|5983.1|5977.1|5982.9|5976.9|0
1642575930000|2022-01-19 07:05:30|5983.4|5977.4|5983.9|5977.9|5983.9|5977.9|5983.4|5977.4|0
1642575960000|2022-01-19 07:06:00|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|0
1642575990000|2022-01-19 07:06:30|5982.4|5976.4|5980.9|5974.9|5982.4|5976.4|5980.9|5974.9|2
1642576000000|2022-01-19 07:06:40|5981.2|5975.2|5980.9|5974.9|5981.2|5975.2|5980.9|5974.9|0
1642576010000|2022-01-19 07:06:50|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|0
1642576040000|2022-01-19 07:07:20|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|0
1642576050000|2022-01-19 07:07:30|5979.6|5973.6|5979.9|5973.9|5979.9|5973.9|5979.1|5973.1|3
1642576060000|2022-01-19 07:07:40|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1642576070000|2022-01-19 07:07:50|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|3
1642576080000|2022-01-19 07:08:00|5980.1|5974.1|5980.4|5974.4|5980.4|5974.4|5980.1|5974.1|0
1642576110000|2022-01-19 07:08:30|5979.6|5973.6|5979.9|5973.9|5979.9|5973.9|5979.6|5973.6|2
1642576120000|2022-01-19 07:08:40|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1642576130000|2022-01-19 07:08:50|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1642576150000|2022-01-19 07:09:10|5979.1|5973.1|5980.1|5974.1|5980.1|5974.1|5979.1|5973.1|1
1642576160000|2022-01-19 07:09:20|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|0
1642576200000|2022-01-19 07:10:00|5979.9|5973.9|5979.6|5973.6|5979.9|5973.9|5979.6|5973.6|0
1642576260000|2022-01-19 07:11:00|5979.1|5973.1|5977.9|5971.9|5979.1|5973.1|5977.9|5971.9|2
1642576280000|2022-01-19 07:11:20|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|7
1642576300000|2022-01-19 07:11:40|5978.4|5972.4|5979.4|5973.4|5979.4|5973.4|5978.4|5972.4|1
1642576310000|2022-01-19 07:11:50|5979.8|5973.8|5980.4|5974.4|5980.4|5974.4|5979.8|5973.8|2
1642576400000|2022-01-19 07:13:20|5980.2|5974.2|5979.9|5973.9|5980.2|5974.2|5979.9|5973.9|2
1642576410000|2022-01-19 07:13:30|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1642576420000|2022-01-19 07:13:40|5979.1|5973.1|5979.4|5973.4|5979.4|5973.4|5978.9|5972.9|1
1642576430000|2022-01-19 07:13:50|5979.7|5973.7|5979.4|5973.4|5979.7|5973.7|5979.4|5973.4|0
1642576440000|2022-01-19 07:14:00|5978.9|5972.9|5978.9|5972.9|5979.4|5973.4|5978.9|5972.9|3
1642576450000|2022-01-19 07:14:10|5979.4|5973.4|5979.8|5973.8|5979.8|5973.8|5979.4|5973.4|1
1642576460000|2022-01-19 07:14:20|5980.1|5974.1|5979.5|5973.5|5980.1|5974.1|5979.5|5973.5|3
1642576470000|2022-01-19 07:14:30|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1642576480000|2022-01-19 07:14:40|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|1
1642576490000|2022-01-19 07:14:50|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.5|5973.5|0
1642576500000|2022-01-19 07:15:00|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|0
1642576510000|2022-01-19 07:15:10|5979.8|5973.8|5979.5|5973.5|5979.8|5973.8|5979.5|5973.5|0
1642576520000|2022-01-19 07:15:20|5979.8|5973.8|5980.1|5974.1|5980.1|5974.1|5979.8|5973.8|1
1642576560000|2022-01-19 07:16:00|||||||||3
1642576570000|2022-01-19 07:16:10|||||||||1
1642576580000|2022-01-19 07:16:20|||||||||3
1642576590000|2022-01-19 07:16:30|||||||||6
1642576600000|2022-01-19 07:16:40|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|1
1642576670000|2022-01-19 07:17:50|||||||||1
1642576680000|2022-01-19 07:18:00|5979.3|5973.3|5979.8|5973.8|5979.8|5973.8|5979.3|5973.3|0
1642576700000|2022-01-19 07:18:20|5979.5|5973.5|5979.3|5973.3|5979.5|5973.5|5979.3|5973.3|0
1642576730000|2022-01-19 07:18:50|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.5|5973.5|2
1642576760000|2022-01-19 07:19:20|5979.5|5973.5|5979.3|5973.3|5979.5|5973.5|5979.3|5973.3|0
1642576770000|2022-01-19 07:19:30|5979.6|5973.6|5979.8|5973.8|5979.8|5973.8|5979.6|5973.6|0
1642576840000|2022-01-19 07:20:40|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|0
1642576870000|2022-01-19 07:21:10|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|0
1642576960000|2022-01-19 07:22:40|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|0
1642576970000|2022-01-19 07:22:50|5979|5973|5979|5973|5979.3|5973.3|5979|5973|4
1642576980000|2022-01-19 07:23:00|5978.5|5972.5|5979|5973|5979|5973|5978.5|5972.5|1
1642576990000|2022-01-19 07:23:10|5978.7|5972.7|5979|5973|5979|5973|5978.7|5972.7|1
1642577030000|2022-01-19 07:23:50|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|1
1642577150000|2022-01-19 07:25:50|5979|5973|5978.1|5972.1|5979|5973|5978.1|5972.1|5
1642577160000|2022-01-19 07:26:00|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|2
1642577190000|2022-01-19 07:26:30|5978.1|5972.1|5978.4|5972.4|5978.4|5972.4|5978.1|5972.1|1
1642577210000|2022-01-19 07:26:50|5978.1|5972.1|5978.4|5972.4|5978.7|5972.7|5978.1|5972.1|1
1642577220000|2022-01-19 07:27:00|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|5978.7|5972.7|0
1642577280000|2022-01-19 07:28:00|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|0
1642577340000|2022-01-19 07:29:00|5978.7|5972.7|5978.4|5972.4|5978.7|5972.7|5978.4|5972.4|0
1642577400000|2022-01-19 07:30:00|5978.7|5972.7|5978.4|5972.4|5978.7|5972.7|5978.4|5972.4|0
1642577460000|2022-01-19 07:31:00|5978.7|5972.7|5978.4|5972.4|5978.7|5972.7|5978.4|5972.4|2
1642577490000|2022-01-19 07:31:30|5978.1|5972.1|5978.4|5972.4|5978.4|5972.4|5978.1|5972.1|0
1642577520000|2022-01-19 07:32:00|5972.6|5966.6|5970.2|5964.2|5972.6|5966.6|5969.4|5963.4|29
1642577530000|2022-01-19 07:32:10|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|0
1642577580000|2022-01-19 07:33:00|5972.6|5966.6|5969.9|5963.9|5972.6|5966.6|5969.9|5963.9|9
1642577600000|2022-01-19 07:33:20|5968.9|5962.9|5968.9|5962.9|5968.9|5962.9|5968.9|5962.9|2
1642577630000|2022-01-19 07:33:50|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|10
1642577640000|2022-01-19 07:34:00|||||||||3
1642577660000|2022-01-19 07:34:20|||||||||3
1642577670000|2022-01-19 07:34:30|||||||||1
1642577700000|2022-01-19 07:35:00|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|2
1642577720000|2022-01-19 07:35:20|||||||||2
1642577730000|2022-01-19 07:35:30|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|9
1642577760000|2022-01-19 07:36:00|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|5969.3|5963.3|2
1642577800000|2022-01-19 07:36:40|||||||||1
1642577820000|2022-01-19 07:37:00|||||||||2
1642577870000|2022-01-19 07:37:50|||||||||1
1642577910000|2022-01-19 07:38:30|||||||||1
1642577920000|2022-01-19 07:38:40|||||||||2
1642577930000|2022-01-19 07:38:50|||||||||4
1642577940000|2022-01-19 07:39:00|||||||||9
1642577960000|2022-01-19 07:39:20|||||||||4
1642577970000|2022-01-19 07:39:30|||||||||2
1642577980000|2022-01-19 07:39:40|5968.5|5962.5|5966.1|5960.1|5968.5|5962.5|5966.1|5960.1|22
1642577990000|2022-01-19 07:39:50|5965.6|5959.6|5964.1|5958.1|5965.6|5959.6|5964.1|5958.1|9
1642578000000|2022-01-19 07:40:00|||||||||4
1642578010000|2022-01-19 07:40:10|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|10
1642578020000|2022-01-19 07:40:20|5967.1|5961.1|5968.1|5962.1|5968.1|5962.1|5967.1|5961.1|2
1642578030000|2022-01-19 07:40:30|5967.9|5961.9|5967.3|5961.3|5967.9|5961.9|5967.3|5961.3|3
1642578040000|2022-01-19 07:40:40|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1642578060000|2022-01-19 07:41:00|5966.1|5960.1|5965.4|5959.4|5966.1|5960.1|5965.1|5959.1|12
1642578070000|2022-01-19 07:41:10|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|2
1642578090000|2022-01-19 07:41:30|5969.3|5963.3|5969.6|5963.6|5969.6|5963.6|5969.3|5963.3|1
1642578100000|2022-01-19 07:41:40|||||||||1
1642578110000|2022-01-19 07:41:50|5970.7|5964.7|5970.4|5964.4|5970.7|5964.7|5970.4|5964.4|1
1642578120000|2022-01-19 07:42:00|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|5970.7|5964.7|1
1642578140000|2022-01-19 07:42:20|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|0
1642578190000|2022-01-19 07:43:10|5969.8|5963.8|5970.1|5964.1|5970.1|5964.1|5969.6|5963.6|0
1642578220000|2022-01-19 07:43:40|5969.9|5963.9|5970.2|5964.2|5970.2|5964.2|5969.9|5963.9|0
1642578250000|2022-01-19 07:44:10|5969.9|5963.9|5969.9|5963.9|5969.9|5963.9|5969.9|5963.9|1
1642578260000|2022-01-19 07:44:20|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|5969.9|5963.9|0
1642578310000|2022-01-19 07:45:10|5975.8|5969.8|5977.7|5971.7|5977.9|5971.9|5975.8|5969.8|11
1642578330000|2022-01-19 07:45:30|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1642578350000|2022-01-19 07:45:50|5978.4|5972.4|5979.1|5973.1|5979.1|5973.1|5978.4|5972.4|2
1642578360000|2022-01-19 07:46:00|5978.7|5972.7|5978.6|5972.6|5978.7|5972.7|5978.6|5972.6|0
1642578390000|2022-01-19 07:46:30|5979.2|5973.2|5980.2|5974.2|5980.6|5974.6|5979.2|5973.2|3
1642578420000|2022-01-19 07:47:00|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|6
1642578470000|2022-01-19 07:47:50|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|0
1642578540000|2022-01-19 07:49:00|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|0
1642578560000|2022-01-19 07:49:20|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|1
1642578570000|2022-01-19 07:49:30|5981.7|5975.7|5981.7|5975.7|5981.7|5975.7|5981.7|5975.7|0
1642578610000|2022-01-19 07:50:10|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|1
1642578640000|2022-01-19 07:50:40|5981.6|5975.6|5981.2|5975.2|5981.6|5975.6|5981.2|5975.2|0
1642578670000|2022-01-19 07:51:10|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|0
1642578720000|2022-01-19 07:52:00|5981.2|5975.2|5981.6|5975.6|5981.6|5975.6|5981.2|5975.2|0
1642578730000|2022-01-19 07:52:10|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1642578760000|2022-01-19 07:52:40|5980.9|5974.9|5979.2|5973.2|5980.9|5974.9|5979.1|5973.1|2
1642578770000|2022-01-19 07:52:50|5979.6|5973.6|5979.2|5973.2|5979.6|5973.6|5979.2|5973.2|0
1642578780000|2022-01-19 07:53:00|5978.9|5972.9|5978.7|5972.7|5978.9|5972.9|5978.7|5972.7|0
1642578840000|2022-01-19 07:54:00|5979.6|5973.6|5980.1|5974.1|5980.1|5974.1|5979.2|5973.2|3
1642578850000|2022-01-19 07:54:10|5980.4|5974.4|5980.1|5974.1|5980.4|5974.4|5980.1|5974.1|2
1642578860000|2022-01-19 07:54:20|5980.4|5974.4|5981.9|5975.9|5981.9|5975.9|5980.4|5974.4|1
1642578870000|2022-01-19 07:54:30|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5981.7|5975.7|1
1642578880000|2022-01-19 07:54:40|5981.9|5975.9|5981.4|5975.4|5981.9|5975.9|5981.4|5975.4|0
1642578930000|2022-01-19 07:55:30|5981.1|5975.1|5980.7|5974.7|5981.1|5975.1|5980.7|5974.7|0
1642578950000|2022-01-19 07:55:50|||||||||1
1642578990000|2022-01-19 07:56:30|5980.1|5974.1|5977.7|5971.7|5980.1|5974.1|5977.7|5971.7|1
1642579000000|2022-01-19 07:56:40|5978.7|5972.7|5978.2|5972.2|5978.7|5972.7|5978.2|5972.2|3
1642579030000|2022-01-19 07:57:10|5979.7|5973.7|5979.2|5973.2|5979.7|5973.7|5978.9|5972.9|4
1642579040000|2022-01-19 07:57:20|5978.9|5972.9|5978.9|5972.9|5979.2|5973.2|5978.9|5972.9|0
1642579050000|2022-01-19 07:57:30|5979.6|5973.6|5980.1|5974.1|5980.1|5974.1|5979.6|5973.6|0
1642579060000|2022-01-19 07:57:40|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5979.7|5973.7|2
1642579080000|2022-01-19 07:58:00|5979.7|5973.7|5979.7|5973.7|5980.1|5974.1|5979.7|5973.7|3
1642579090000|2022-01-19 07:58:10|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|2
1642579140000|2022-01-19 07:59:00|5979.2|5973.2|5978.2|5972.2|5979.2|5973.2|5978.2|5972.2|1
1642579150000|2022-01-19 07:59:10|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|8
1642579160000|2022-01-19 07:59:20|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|0
1642579170000|2022-01-19 07:59:30|5981.2|5975.2|5981.9|5975.9|5981.9|5975.9|5981.2|5975.2|3
1642579180000|2022-01-19 07:59:40|5982.2|5976.2|5982.7|5976.7|5982.7|5976.7|5982.2|5976.2|0
1642579200000|2022-01-19 08:00:00|5982.4|5976.4|5981.9|5975.9|5983.2|5977.2|5981.9|5975.9|1
1642579210000|2022-01-19 08:00:10|5982.2|5976.2|5982.7|5976.7|5982.7|5976.7|5981.9|5975.9|0
1642579220000|2022-01-19 08:00:20|5982.4|5976.4|5982.2|5976.2|5982.4|5976.4|5982.2|5976.2|1
1642579240000|2022-01-19 08:00:40|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|5981.7|5975.7|0
1642579270000|2022-01-19 08:01:10|5983.4|5977.4|5983.9|5977.9|5983.9|5977.9|5983.4|5977.4|1
1642579280000|2022-01-19 08:01:20|5984.4|5978.4|5983.6|5977.6|5984.4|5978.4|5983.6|5977.6|0
1642579290000|2022-01-19 08:01:30|5983.9|5977.9|5984.6|5978.6|5984.6|5978.6|5983.6|5977.6|0
1642579300000|2022-01-19 08:01:40|5984.9|5978.9|5985.1|5979.1|5985.1|5979.1|5984.6|5978.6|0
1642579310000|2022-01-19 08:01:50|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|6
1642579320000|2022-01-19 08:02:00|5984.9|5978.9|5985.1|5979.1|5985.2|5979.2|5984.6|5978.6|1
1642579330000|2022-01-19 08:02:10|5984.6|5978.6|5985.1|5979.1|5985.1|5979.1|5984.6|5978.6|0
1642579350000|2022-01-19 08:02:30|5985.4|5979.4|5985.7|5979.7|5985.7|5979.7|5985.1|5979.1|5
1642579360000|2022-01-19 08:02:40|5985.9|5979.9|5988.9|5982.9|5988.9|5982.9|5985.6|5979.6|7
1642579370000|2022-01-19 08:02:50|5989.6|5983.6|5989.9|5983.9|5989.9|5983.9|5988.9|5982.9|3
1642579380000|2022-01-19 08:03:00|5988.4|5982.4|5988.6|5982.6|5989.2|5983.2|5988.4|5982.4|6
1642579390000|2022-01-19 08:03:10|5988.9|5982.9|5989.9|5983.9|5989.9|5983.9|5988.9|5982.9|2
1642579400000|2022-01-19 08:03:20|5989.6|5983.6|5990.4|5984.4|5990.4|5984.4|5989.6|5983.6|2
1642579410000|2022-01-19 08:03:30|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|3
1642579420000|2022-01-19 08:03:40|5991.1|5985.1|5991.4|5985.4|5991.4|5985.4|5991.1|5985.1|0
1642579430000|2022-01-19 08:03:50|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|1
1642579440000|2022-01-19 08:04:00|5991.1|5985.1|5990.6|5984.6|5991.1|5985.1|5990.6|5984.6|0
1642579450000|2022-01-19 08:04:10|5990.1|5984.1|5990.4|5984.4|5990.4|5984.4|5989.9|5983.9|1
1642579470000|2022-01-19 08:04:30|5990.1|5984.1|5990.4|5984.4|5990.4|5984.4|5989.9|5983.9|0
1642579480000|2022-01-19 08:04:40|5990.6|5984.6|5990.9|5984.9|5990.9|5984.9|5990.6|5984.6|9
1642579490000|2022-01-19 08:04:50|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|4
1642579500000|2022-01-19 08:05:00|5990.9|5984.9|5991.4|5985.4|5991.4|5985.4|5990.9|5984.9|3
1642579510000|2022-01-19 08:05:10|5991.7|5985.7|5991.9|5985.9|5991.9|5985.9|5991.7|5985.7|7
1642579520000|2022-01-19 08:05:20|||||||||9
1642579530000|2022-01-19 08:05:30|||||||||22
1642579540000|2022-01-19 08:05:40|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|1
1642579550000|2022-01-19 08:05:50|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|1
1642579560000|2022-01-19 08:06:00|5990.4|5984.4|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|1
1642579590000|2022-01-19 08:06:30|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|1
1642579600000|2022-01-19 08:06:40|5990.6|5984.6|5990.4|5984.4|5990.6|5984.6|5990.4|5984.4|0
1642579630000|2022-01-19 08:07:10|5990.9|5984.9|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|0
1642579650000|2022-01-19 08:07:30|5990.9|5984.9|5990.6|5984.6|5990.9|5984.9|5990.6|5984.6|0
1642579660000|2022-01-19 08:07:40|5990.9|5984.9|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|0
1642579670000|2022-01-19 08:07:50|5990.9|5984.9|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|0
1642579680000|2022-01-19 08:08:00|5990.7|5984.7|5990.6|5984.6|5990.9|5984.9|5990.4|5984.4|0
1642579690000|2022-01-19 08:08:10|5990.4|5984.4|5990.6|5984.6|5990.9|5984.9|5990.4|5984.4|0
1642579700000|2022-01-19 08:08:20|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1642579720000|2022-01-19 08:08:40|5990.1|5984.1|5987.1|5981.1|5990.1|5984.1|5986.8|5980.8|10
1642579740000|2022-01-19 08:09:00|5986.8|5980.8|5987.1|5981.1|5987.1|5981.1|5986.1|5980.1|3
1642579750000|2022-01-19 08:09:10|5986.6|5980.6|5988.1|5982.1|5988.1|5982.1|5986.6|5980.6|4
1642579780000|2022-01-19 08:09:40|5987.8|5981.8|5988.1|5982.1|5988.1|5982.1|5987.8|5981.8|0
1642579790000|2022-01-19 08:09:50|5987.6|5981.6|5987.6|5981.6|5988.1|5982.1|5987.6|5981.6|0
1642579810000|2022-01-19 08:10:10|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|0
1642579820000|2022-01-19 08:10:20|5988.4|5982.4|5988.6|5982.6|5988.6|5982.6|5988.4|5982.4|1
1642579830000|2022-01-19 08:10:30|5990.1|5984.1|5989.9|5983.9|5990.1|5984.1|5989.9|5983.9|2
1642579840000|2022-01-19 08:10:40|5989.4|5983.4|5990.1|5984.1|5990.1|5984.1|5989.1|5983.1|0
1642579850000|2022-01-19 08:10:50|5989.6|5983.6|5989.9|5983.9|5989.9|5983.9|5989.4|5983.4|2
1642579880000|2022-01-19 08:11:20|||||||||1
1642579900000|2022-01-19 08:11:40|5990.2|5984.2|5989.9|5983.9|5990.2|5984.2|5989.9|5983.9|0
1642579910000|2022-01-19 08:11:50|||||||||1
1642579950000|2022-01-19 08:12:30|5989.4|5983.4|5987.9|5981.9|5989.4|5983.4|5987.9|5981.9|1
1642579960000|2022-01-19 08:12:40|5988.4|5982.4|5989.4|5983.4|5989.4|5983.4|5988.4|5982.4|4
1642579970000|2022-01-19 08:12:50|5989.7|5983.7|5989.9|5983.9|5989.9|5983.9|5989.7|5983.7|0
1642579980000|2022-01-19 08:13:00|5989.6|5983.6|5989.4|5983.4|5989.6|5983.6|5989.4|5983.4|1
1642579990000|2022-01-19 08:13:10|5989.9|5983.9|5989.4|5983.4|5989.9|5983.9|5988.9|5982.9|0
1642580000000|2022-01-19 08:13:20|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|0
1642580010000|2022-01-19 08:13:30|5989.3|5983.3|5989.9|5983.9|5989.9|5983.9|5989.3|5983.3|1
1642580030000|2022-01-19 08:13:50|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5989.9|5983.9|2
1642580090000|2022-01-19 08:14:50|||||||||1
1642580190000|2022-01-19 08:16:30|5990.1|5984.1|5990.4|5984.4|5990.4|5984.4|5990.1|5984.1|0
1642580210000|2022-01-19 08:16:50|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|2
1642580220000|2022-01-19 08:17:00|5988.9|5982.9|5982.4|5976.4|5988.9|5982.9|5982.4|5976.4|34
1642580230000|2022-01-19 08:17:10|5981.9|5975.9|5981.4|5975.4|5981.9|5975.9|5981.4|5975.4|0
1642580240000|2022-01-19 08:17:20|5981.7|5975.7|5982.9|5976.9|5982.9|5976.9|5981.7|5975.7|1
1642580250000|2022-01-19 08:17:30|5982.6|5976.6|5981.9|5975.9|5982.6|5976.6|5981.9|5975.9|0
1642580270000|2022-01-19 08:17:50|5981.6|5975.6|5977.9|5971.9|5981.6|5975.6|5977.4|5971.4|7
1642580280000|2022-01-19 08:18:00|5977.6|5971.6|5977.9|5971.9|5977.9|5971.9|5977.6|5971.6|2
1642580290000|2022-01-19 08:18:10|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1642580310000|2022-01-19 08:18:30|5976.1|5970.1|5977.1|5971.1|5977.1|5971.1|5976.1|5970.1|1
1642580320000|2022-01-19 08:18:40|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|0
1642580330000|2022-01-19 08:18:50|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|0
1642580340000|2022-01-19 08:19:00|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1642580370000|2022-01-19 08:19:30|5978.6|5972.6|5979.6|5973.6|5980.1|5974.1|5978.6|5972.6|1
1642580380000|2022-01-19 08:19:40|5979.3|5973.3|5979.1|5973.1|5979.3|5973.3|5979.1|5973.1|0
1642580450000|2022-01-19 08:20:50|5976.3|5970.3|5975.1|5969.1|5976.3|5970.3|5975.1|5969.1|2
1642580460000|2022-01-19 08:21:00|5975.7|5969.7|5976.3|5970.3|5976.9|5970.9|5975.1|5969.1|6
1642580470000|2022-01-19 08:21:10|5975.7|5969.7|5976.6|5970.6|5976.6|5970.6|5975.7|5969.7|1
1642580510000|2022-01-19 08:21:50|5976.1|5970.1|5975.1|5969.1|5976.1|5970.1|5975.1|5969.1|3
1642580520000|2022-01-19 08:22:00|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|7
1642580530000|2022-01-19 08:22:10|5975.7|5969.7|5976.3|5970.3|5976.3|5970.3|5975.7|5969.7|1
1642580550000|2022-01-19 08:22:30|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|1
1642580560000|2022-01-19 08:22:40|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|5975.7|5969.7|0
1642580570000|2022-01-19 08:22:50|5975.9|5969.9|5976.4|5970.4|5976.4|5970.4|5975.9|5969.9|12
1642580580000|2022-01-19 08:23:00|5975.9|5969.9|5975.9|5969.9|5975.9|5969.9|5975.9|5969.9|0
1642580610000|2022-01-19 08:23:30|5975.3|5969.3|5975.7|5969.7|5975.7|5969.7|5975.3|5969.3|1
1642580640000|2022-01-19 08:24:00|5975.9|5969.9|5977.4|5971.4|5977.4|5971.4|5975.4|5969.4|1
1642580660000|2022-01-19 08:24:20|5977.1|5971.1|5976.4|5970.4|5977.1|5971.1|5976.4|5970.4|0
1642580670000|2022-01-19 08:24:30|5975.5|5969.5|5975.6|5969.6|5975.6|5969.6|5975.5|5969.5|1
1642580680000|2022-01-19 08:24:40|5975.4|5969.4|5974.9|5968.9|5975.4|5969.4|5974.9|5968.9|0
1642580700000|2022-01-19 08:25:00|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|2
1642580730000|2022-01-19 08:25:30|5975.7|5969.7|5976.9|5970.9|5976.9|5970.9|5975.7|5969.7|1
1642580740000|2022-01-19 08:25:40|5976.4|5970.4|5976.4|5970.4|5976.9|5970.9|5976.4|5970.4|0
1642580750000|2022-01-19 08:25:50|5975.9|5969.9|5976.4|5970.4|5976.4|5970.4|5975.9|5969.9|0
1642580760000|2022-01-19 08:26:00|5975.4|5969.4|5976.2|5970.2|5976.2|5970.2|5975.4|5969.4|1
1642580770000|2022-01-19 08:26:10|5975.9|5969.9|5975.4|5969.4|5975.9|5969.9|5975.4|5969.4|3
1642580780000|2022-01-19 08:26:20|5976.2|5970.2|5977.4|5971.4|5977.4|5971.4|5976.2|5970.2|1
1642580790000|2022-01-19 08:26:30|5976.4|5970.4|5975.4|5969.4|5976.4|5970.4|5975.4|5969.4|0
1642580810000|2022-01-19 08:26:50|||||||||1
1642580820000|2022-01-19 08:27:00|5975.9|5969.9|5975.9|5969.9|5975.9|5969.9|5975.6|5969.6|2
1642580840000|2022-01-19 08:27:20|5976.2|5970.2|5977.4|5971.4|5977.4|5971.4|5976.2|5970.2|1
1642580850000|2022-01-19 08:27:30|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5
1642580860000|2022-01-19 08:27:40|5977.9|5971.9|5977.9|5971.9|5977.9|5971.9|5977.9|5971.9|0
1642580870000|2022-01-19 08:27:50|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|6
1642580910000|2022-01-19 08:28:30|5977.1|5971.1|5977.6|5971.6|5977.6|5971.6|5977.1|5971.1|4
1642580930000|2022-01-19 08:28:50|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|5977.1|5971.1|7
1642580940000|2022-01-19 08:29:00|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|0
1642580960000|2022-01-19 08:29:20|5975.1|5969.1|5974.9|5968.9|5975.1|5969.1|5974.9|5968.9|2
1642580970000|2022-01-19 08:29:30|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|5
1642580990000|2022-01-19 08:29:50|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|2
1642581000000|2022-01-19 08:30:00|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|7
1642581010000|2022-01-19 08:30:10|5975.1|5969.1|5975.7|5969.7|5975.7|5969.7|5975.1|5969.1|5
1642581030000|2022-01-19 08:30:30|5976.1|5970.1|5976.6|5970.6|5976.6|5970.6|5976.1|5970.1|0
1642581040000|2022-01-19 08:30:40|5977.2|5971.2|5976.6|5970.6|5977.6|5971.6|5976.6|5970.6|5
1642581050000|2022-01-19 08:30:50|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1642581060000|2022-01-19 08:31:00|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5975.9|5969.9|2
1642581080000|2022-01-19 08:31:20|5976.4|5970.4|5977.2|5971.2|5977.2|5971.2|5976.4|5970.4|3
1642581120000|2022-01-19 08:32:00|5975.9|5969.9|5975.6|5969.6|5976.1|5970.1|5975.6|5969.6|6
1642581130000|2022-01-19 08:32:10|5975.3|5969.3|5975.6|5969.6|5975.6|5969.6|5975.3|5969.3|1
1642581140000|2022-01-19 08:32:20|5975.9|5969.9|5975.9|5969.9|5975.9|5969.9|5975.9|5969.9|1
1642581180000|2022-01-19 08:33:00|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|5975.4|5969.4|0
1642581230000|2022-01-19 08:33:50|||||||||1
1642581240000|2022-01-19 08:34:00|||||||||1
1642581280000|2022-01-19 08:34:40|5975.1|5969.1|5975.2|5969.2|5975.2|5969.2|5975.1|5969.1|1
1642581290000|2022-01-19 08:34:50|5974.9|5968.9|5975.4|5969.4|5975.7|5969.7|5974.9|5968.9|2
1642581300000|2022-01-19 08:35:00|||||||||6
1642581310000|2022-01-19 08:35:10|5973.9|5967.9|5973.7|5967.7|5973.9|5967.9|5973.7|5967.7|13
1642581320000|2022-01-19 08:35:20|5973.4|5967.4|5969.3|5963.3|5973.4|5967.4|5969.3|5963.3|12
1642581330000|2022-01-19 08:35:30|5968.9|5962.9|5969.7|5963.7|5969.7|5963.7|5968.6|5962.6|1
1642581340000|2022-01-19 08:35:40|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|5971.4|5965.4|0
1642581350000|2022-01-19 08:35:50|5971.7|5965.7|5971.9|5965.9|5971.9|5965.9|5971.7|5965.7|0
1642581360000|2022-01-19 08:36:00|5971.4|5965.4|5970.9|5964.9|5971.4|5965.4|5970.1|5964.1|3
1642581370000|2022-01-19 08:36:10|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|5971.2|5965.2|0
1642581380000|2022-01-19 08:36:20|5973.2|5967.2|5971.1|5965.1|5973.2|5967.2|5971.1|5965.1|2
1642581400000|2022-01-19 08:36:40|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1642581410000|2022-01-19 08:36:50|5968.6|5962.6|5969.1|5963.1|5969.1|5963.1|5968.6|5962.6|2
1642581420000|2022-01-19 08:37:00|5969.7|5963.7|5966.4|5960.4|5969.7|5963.7|5966.4|5960.4|12
1642581440000|2022-01-19 08:37:20|||||||||3
1642581450000|2022-01-19 08:37:30|5965.9|5959.9|5964.9|5958.9|5965.9|5959.9|5964.9|5958.9|5
1642581460000|2022-01-19 08:37:40|5964.1|5958.1|5963.9|5957.9|5964.1|5958.1|5963.9|5957.9|12
1642581470000|2022-01-19 08:37:50|||||||||15
1642581480000|2022-01-19 08:38:00|5962.9|5956.9|5961.3|5955.3|5963.3|5957.3|5960.2|5954.2|70
1642581490000|2022-01-19 08:38:10|5960.8|5954.8|5961|5955|5961|5955|5960.8|5954.8|4
1642581500000|2022-01-19 08:38:20|5961.3|5955.3|5962.3|5956.3|5962.3|5956.3|5961.3|5955.3|1
1642581510000|2022-01-19 08:38:30|5962|5956|5960.5|5954.5|5962|5956|5960.5|5954.5|29
1642581520000|2022-01-19 08:38:40|5960|5954|5959.3|5953.3|5960|5954|5959.3|5953.3|0
1642581530000|2022-01-19 08:38:50|5959.5|5953.5|5959.8|5953.8|5959.8|5953.8|5959.3|5953.3|4
1642581540000|2022-01-19 08:39:00|5960.3|5954.3|5958.3|5952.3|5960.3|5954.3|5957.8|5951.8|6
1642581550000|2022-01-19 08:39:10|5959|5953|5959|5953|5959|5953|5959|5953|0
1642581590000|2022-01-19 08:39:50|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|2
1642581600000|2022-01-19 08:40:00|5962.3|5956.3|5961.3|5955.3|5962.3|5956.3|5961.3|5955.3|1
1642581630000|2022-01-19 08:40:30|5961|5955|5959|5953|5961|5955|5959|5953|5
1642581640000|2022-01-19 08:40:40|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|10
1642581650000|2022-01-19 08:40:50|||||||||4
1642581670000|2022-01-19 08:41:10|||||||||4
1642581680000|2022-01-19 08:41:20|5958.5|5952.5|5957.5|5951.5|5958.5|5952.5|5955.8|5949.8|14
1642581690000|2022-01-19 08:41:30|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5
1642581700000|2022-01-19 08:41:40|5957|5951|5956.3|5950.3|5957|5951|5956.3|5950.3|1
1642581710000|2022-01-19 08:41:50|5957.3|5951.3|5959|5953|5959|5953|5957.3|5951.3|7
1642581720000|2022-01-19 08:42:00|||||||||5
1642581780000|2022-01-19 08:43:00|5959.3|5953.3|5959.6|5953.6|5959.6|5953.6|5959.3|5953.3|1
1642581790000|2022-01-19 08:43:10|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|0
1642581830000|2022-01-19 08:43:50|||||||||1
1642581850000|2022-01-19 08:44:10|5959.5|5953.5|5959.5|5953.5|5959.6|5953.6|5959.3|5953.3|0
1642581860000|2022-01-19 08:44:20|5959.4|5953.4|5959.8|5953.8|5959.8|5953.8|5959.4|5953.4|0
1642581880000|2022-01-19 08:44:40|5959.3|5953.3|5959.8|5953.8|5959.8|5953.8|5959.3|5953.3|1
1642581890000|2022-01-19 08:44:50|5960.5|5954.5|5959.8|5953.8|5960.8|5954.8|5959.8|5953.8|3
1642581920000|2022-01-19 08:45:20|5960|5954|5960|5954|5960|5954|5960|5954|1
1642581940000|2022-01-19 08:45:40|5959.7|5953.7|5959|5953|5959.7|5953.7|5959|5953|2
1642581950000|2022-01-19 08:45:50|5959.3|5953.3|5959|5953|5959.3|5953.3|5959|5953|2
1642581960000|2022-01-19 08:46:00|||||||||6
1642582000000|2022-01-19 08:46:40|5958.5|5952.5|5960|5954|5960|5954|5958.5|5952.5|16
1642582010000|2022-01-19 08:46:50|5960.3|5954.3|5961|5955|5961|5955|5960.3|5954.3|0
1642582020000|2022-01-19 08:47:00|5960.8|5954.8|5961.3|5955.3|5961.3|5955.3|5960.3|5954.3|1
1642582030000|2022-01-19 08:47:10|5961|5955|5960.6|5954.6|5961|5955|5960.6|5954.6|0
1642582050000|2022-01-19 08:47:30|5960.3|5954.3|5959.3|5953.3|5960.3|5954.3|5959.3|5953.3|4
1642582060000|2022-01-19 08:47:40|5959.6|5953.6|5960.1|5954.1|5960.1|5954.1|5959.6|5953.6|0
1642582080000|2022-01-19 08:48:00|5960.3|5954.3|5960.6|5954.6|5960.6|5954.6|5960.3|5954.3|0
1642582090000|2022-01-19 08:48:10|5962|5956|5962|5956|5962|5956|5962|5956|0
1642582100000|2022-01-19 08:48:20|5962.1|5956.1|5962.3|5956.3|5962.8|5956.8|5961.8|5955.8|3
1642582110000|2022-01-19 08:48:30|5962.8|5956.8|5962.8|5956.8|5962.8|5956.8|5962.8|5956.8|0
1642582120000|2022-01-19 08:48:40|5962.1|5956.1|5962.8|5956.8|5962.8|5956.8|5962.1|5956.1|0
1642582140000|2022-01-19 08:49:00|5965.3|5959.3|5960.5|5954.5|5965.3|5959.3|5960.5|5954.5|10
1642582150000|2022-01-19 08:49:10|5961.3|5955.3|5960.5|5954.5|5961.3|5955.3|5960.5|5954.5|0
1642582200000|2022-01-19 08:50:00|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|0
1642582220000|2022-01-19 08:50:20|5960.6|5954.6|5961|5955|5961|5955|5960.6|5954.6|0
1642582230000|2022-01-19 08:50:30|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|0
1642582250000|2022-01-19 08:50:50|5961.1|5955.1|5961.3|5955.3|5961.3|5955.3|5961.1|5955.1|2
1642582260000|2022-01-19 08:51:00|5961|5955|5960.5|5954.5|5961|5955|5960.5|5954.5|5
1642582280000|2022-01-19 08:51:20|5960|5954|5959.5|5953.5|5960|5954|5959.5|5953.5|1
1642582320000|2022-01-19 08:52:00|5959|5953|5959|5953|5959|5953|5959|5953|0
1642582330000|2022-01-19 08:52:10|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|0
1642582360000|2022-01-19 08:52:40|5960|5954|5960|5954|5960|5954|5960|5954|0
1642582380000|2022-01-19 08:53:00|5959.7|5953.7|5959.5|5953.5|5959.7|5953.7|5959.5|5953.5|0
1642582450000|2022-01-19 08:54:10|5959.8|5953.8|5960.5|5954.5|5960.5|5954.5|5959.8|5953.8|0
1642582510000|2022-01-19 08:55:10|5969.6|5963.6|5970.8|5964.8|5971.3|5965.3|5969.6|5963.6|13
1642582520000|2022-01-19 08:55:20|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|0
1642582530000|2022-01-19 08:55:30|5970.3|5964.3|5969|5963|5970.3|5964.3|5968.5|5962.5|1
1642582560000|2022-01-19 08:56:00|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5
1642582570000|2022-01-19 08:56:10|5968.3|5962.3|5967.3|5961.3|5968.3|5962.3|5967.3|5961.3|74
1642582590000|2022-01-19 08:56:30|5967.9|5961.9|5968.8|5962.8|5969.6|5963.6|5967.9|5961.9|0
1642582600000|2022-01-19 08:56:40|5968.5|5962.5|5968.3|5962.3|5968.5|5962.5|5968.3|5962.3|0
1642582640000|2022-01-19 08:57:20|5973.8|5967.8|5972.3|5966.3|5973.8|5967.8|5972.1|5966.1|5
1642582660000|2022-01-19 08:57:40|5971.5|5965.5|5975.6|5969.6|5978.3|5972.3|5971.5|5965.5|7
1642582680000|2022-01-19 08:58:00|5975.3|5969.3|5973.8|5967.8|5975.8|5969.8|5973.8|5967.8|8
1642582700000|2022-01-19 08:58:20|5974.3|5968.3|5976.5|5970.5|5976.5|5970.5|5974.3|5968.3|2
1642582710000|2022-01-19 08:58:30|5976.3|5970.3|5975.3|5969.3|5976.3|5970.3|5975.3|5969.3|0
1642582730000|2022-01-19 08:58:50|||||||||74
1642582740000|2022-01-19 08:59:00|5971.2|5965.2|5971.4|5965.4|5971.9|5965.9|5970.9|5964.9|12
1642582780000|2022-01-19 08:59:40|5971.1|5965.1|5970.9|5964.9|5971.1|5965.1|5970.9|5964.9|0
1642582790000|2022-01-19 08:59:50|5971.4|5965.4|5973.7|5967.7|5973.7|5967.7|5971.4|5965.4|1
1642582800000|2022-01-19 09:00:00|5974.4|5968.4|5975.4|5969.4|5975.4|5969.4|5974.4|5968.4|8
1642582810000|2022-01-19 09:00:10|5974.9|5968.9|5974.9|5968.9|5974.9|5968.9|5974.9|5968.9|0
1642582820000|2022-01-19 09:00:20|5975.2|5969.2|5976.9|5970.9|5977.4|5971.4|5975.2|5969.2|1
1642582830000|2022-01-19 09:00:30|5976.6|5970.6|5976.4|5970.4|5976.6|5970.6|5976.4|5970.4|2
1642582870000|2022-01-19 09:01:10|5976.7|5970.7|5977.2|5971.2|5977.2|5971.2|5976.7|5970.7|0
1642582890000|2022-01-19 09:01:30|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|5977.7|5971.7|0
1642582900000|2022-01-19 09:01:40|5978.1|5972.1|5976.7|5970.7|5978.2|5972.2|5976.7|5970.7|1
1642582920000|2022-01-19 09:02:00|5976.4|5970.4|5976.7|5970.7|5976.7|5970.7|5976.2|5970.2|0
1642582960000|2022-01-19 09:02:40|5976.4|5970.4|5976.7|5970.7|5976.7|5970.7|5976.4|5970.4|0
1642582970000|2022-01-19 09:02:50|5976.4|5970.4|5982.7|5976.7|5982.7|5976.7|5976.2|5970.2|10
1642582980000|2022-01-19 09:03:00|5982.6|5976.6|5985.2|5979.2|5985.2|5979.2|5982.6|5976.6|12
1642583000000|2022-01-19 09:03:20|5992.1|5986.1|5990.7|5984.7|5992.1|5986.1|5990.7|5984.7|22
1642583030000|2022-01-19 09:03:50|5991.4|5985.4|5990.7|5984.7|5991.4|5985.4|5990.7|5984.7|6
1642583040000|2022-01-19 09:04:00|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|0
1642583050000|2022-01-19 09:04:10|5990.9|5984.9|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|74
1642583060000|2022-01-19 09:04:20|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|5990.1|5984.1|1
1642583100000|2022-01-19 09:05:00|5992.4|5986.4|5992.2|5986.2|5992.4|5986.4|5992.2|5986.2|0
1642583110000|2022-01-19 09:05:10|5992.4|5986.4|5991.4|5985.4|5992.4|5986.4|5991.4|5985.4|0
1642583120000|2022-01-19 09:05:20|5991.1|5985.1|5992.4|5986.4|5992.4|5986.4|5991.1|5985.1|1
1642583130000|2022-01-19 09:05:30|5992.1|5986.1|5991.9|5985.9|5992.1|5986.1|5991.9|5985.9|0
1642583150000|2022-01-19 09:05:50|5991.6|5985.6|5991.2|5985.2|5991.6|5985.6|5991.2|5985.2|0
1642583160000|2022-01-19 09:06:00|5990.7|5984.7|5989.6|5983.6|5990.7|5984.7|5988.9|5982.9|9
1642583170000|2022-01-19 09:06:10|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|0
1642583180000|2022-01-19 09:06:20|||||||||1
1642583190000|2022-01-19 09:06:30|5988.4|5982.4|5988.2|5982.2|5988.4|5982.4|5986.7|5980.7|15
1642583200000|2022-01-19 09:06:40|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|0
1642583210000|2022-01-19 09:06:50|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|0
1642583220000|2022-01-19 09:07:00|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|0
1642583230000|2022-01-19 09:07:10|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1642583240000|2022-01-19 09:07:20|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|1
1642583250000|2022-01-19 09:07:30|5988.6|5982.6|5991.1|5985.1|5991.4|5985.4|5988.6|5982.6|3
1642583260000|2022-01-19 09:07:40|5991.4|5985.4|5991.9|5985.9|5991.9|5985.9|5991.4|5985.4|0
1642583270000|2022-01-19 09:07:50|5990.6|5984.6|5991.1|5985.1|5991.4|5985.4|5990.6|5984.6|1
1642583280000|2022-01-19 09:08:00|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|0
1642583290000|2022-01-19 09:08:10|5989.9|5983.9|5988.2|5982.2|5989.9|5983.9|5988.2|5982.2|3
1642583300000|2022-01-19 09:08:20|5987.8|5981.8|5987.1|5981.1|5987.8|5981.8|5987.1|5981.1|0
1642583310000|2022-01-19 09:08:30|5986.6|5980.6|5985.7|5979.7|5987.1|5981.1|5985.7|5979.7|0
1642583330000|2022-01-19 09:08:50|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5
1642583340000|2022-01-19 09:09:00|5984.9|5978.9|5985.4|5979.4|5985.4|5979.4|5983.2|5977.2|4
1642583350000|2022-01-19 09:09:10|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|4
1642583370000|2022-01-19 09:09:30|5983.4|5977.4|5983.9|5977.9|5983.9|5977.9|5983.4|5977.4|0
1642583380000|2022-01-19 09:09:40|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|1
1642583390000|2022-01-19 09:09:50|5983.9|5977.9|5984.9|5978.9|5984.9|5978.9|5983.4|5977.4|2
1642583400000|2022-01-19 09:10:00|5985.2|5979.2|5985.4|5979.4|5985.4|5979.4|5985.2|5979.2|0
1642583410000|2022-01-19 09:10:10|5985.9|5979.9|5988.9|5982.9|5988.9|5982.9|5985.9|5979.9|2
1642583430000|2022-01-19 09:10:30|5989.6|5983.6|5988.9|5982.9|5989.9|5983.9|5988.9|5982.9|1
1642583440000|2022-01-19 09:10:40|5988.6|5982.6|5988.4|5982.4|5988.6|5982.6|5988.4|5982.4|0
1642583460000|2022-01-19 09:11:00|5988.7|5982.7|5986.9|5980.9|5988.7|5982.7|5986.9|5980.9|2
1642583470000|2022-01-19 09:11:10|5986.6|5980.6|5986.9|5980.9|5986.9|5980.9|5985.9|5979.9|3
1642583480000|2022-01-19 09:11:20|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|0
1642583510000|2022-01-19 09:11:50|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|0
1642583520000|2022-01-19 09:12:00|5987.4|5981.4|5989.4|5983.4|5989.7|5983.7|5987.4|5981.4|2
1642583540000|2022-01-19 09:12:20|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|3
1642583550000|2022-01-19 09:12:30|5989.9|5983.9|5990.7|5984.7|5990.7|5984.7|5989.9|5983.9|1
1642583570000|2022-01-19 09:12:50|5991.6|5985.6|5989.9|5983.9|5991.6|5985.6|5989.9|5983.9|4
1642583580000|2022-01-19 09:13:00|5990.2|5984.2|5990.4|5984.4|5990.9|5984.9|5990.2|5984.2|0
1642583590000|2022-01-19 09:13:10|5990.9|5984.9|5991.9|5985.9|5991.9|5985.9|5990.9|5984.9|0
1642583600000|2022-01-19 09:13:20|5991.6|5985.6|5991.4|5985.4|5991.9|5985.9|5991.4|5985.4|2
1642583610000|2022-01-19 09:13:30|5991.1|5985.1|5990.9|5984.9|5991.1|5985.1|5990.9|5984.9|0
1642583620000|2022-01-19 09:13:40|5991.1|5985.1|5990.9|5984.9|5992.7|5986.7|5990.9|5984.9|3
1642583630000|2022-01-19 09:13:50|5991.2|5985.2|5991.9|5985.9|5991.9|5985.9|5991.2|5985.2|2
1642583640000|2022-01-19 09:14:00|5992.7|5986.7|5993.9|5987.9|5993.9|5987.9|5992.7|5986.7|1
1642583650000|2022-01-19 09:14:10|5993.6|5987.6|5993.4|5987.4|5993.6|5987.6|5993.4|5987.4|0
1642583660000|2022-01-19 09:14:20|5993.9|5987.9|5992.7|5986.7|5993.9|5987.9|5992.7|5986.7|3
1642583670000|2022-01-19 09:14:30|5992.9|5986.9|5993.9|5987.9|5993.9|5987.9|5992.9|5986.9|0
1642583680000|2022-01-19 09:14:40|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|0
1642583690000|2022-01-19 09:14:50|5993.4|5987.4|5993.9|5987.9|5993.9|5987.9|5993.4|5987.4|3
1642583700000|2022-01-19 09:15:00|5992.4|5986.4|5991.9|5985.9|5993.7|5987.7|5991.9|5985.9|7
1642583710000|2022-01-19 09:15:10|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|2
1642583720000|2022-01-19 09:15:20|5993.2|5987.2|5993.9|5987.9|5993.9|5987.9|5992.9|5986.9|3
1642583740000|2022-01-19 09:15:40|5993.7|5987.7|5993.1|5987.1|5993.7|5987.7|5991.4|5985.4|3
1642583750000|2022-01-19 09:15:50|5993.6|5987.6|5994.1|5988.1|5994.1|5988.1|5993.6|5987.6|3
1642583760000|2022-01-19 09:16:00|5990.6|5984.6|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|6
1642583770000|2022-01-19 09:16:10|||||||||2
1642583780000|2022-01-19 09:16:20|5990.6|5984.6|5990.7|5984.7|5991.9|5985.9|5990.6|5984.6|4
1642583790000|2022-01-19 09:16:30|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1642583810000|2022-01-19 09:16:50|5991.6|5985.6|5992.2|5986.2|5992.2|5986.2|5991.6|5985.6|2
1642583830000|2022-01-19 09:17:10|5992.7|5986.7|5993.1|5987.1|5993.7|5987.7|5992.7|5986.7|1
1642583840000|2022-01-19 09:17:20|5993.7|5987.7|5993.9|5987.9|5994.4|5988.4|5993.7|5987.7|4
1642583850000|2022-01-19 09:17:30|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|0
1642583860000|2022-01-19 09:17:40|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|1
1642583870000|2022-01-19 09:17:50|5993.9|5987.9|5994.4|5988.4|5994.4|5988.4|5993.9|5987.9|4
1642583880000|2022-01-19 09:18:00|5997.1|5991.1|5996.1|5990.1|5997.1|5991.1|5996.1|5990.1|10
1642583890000|2022-01-19 09:18:10|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|0
1642583900000|2022-01-19 09:18:20|5993.4|5987.4|5993.9|5987.9|5993.9|5987.9|5993.4|5987.4|3
1642583930000|2022-01-19 09:18:50|5994.9|5988.9|5994.9|5988.9|5994.9|5988.9|5994.9|5988.9|3
1642583950000|2022-01-19 09:19:10|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|0
1642583960000|2022-01-19 09:19:20|5995.4|5989.4|5995.9|5989.9|5996.1|5990.1|5995.4|5989.4|6
1642583990000|2022-01-19 09:19:50|5996.4|5990.4|5995.1|5989.1|5996.4|5990.4|5995.1|5989.1|4
1642584000000|2022-01-19 09:20:00|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|25
1642584020000|2022-01-19 09:20:20|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|3
1642584040000|2022-01-19 09:20:40|||||||||1
1642584050000|2022-01-19 09:20:50|||||||||2
1642584060000|2022-01-19 09:21:00|5993.9|5987.9|5995.4|5989.4|5995.4|5989.4|5993.9|5987.9|21
1642584070000|2022-01-19 09:21:10|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|1
1642584080000|2022-01-19 09:21:20|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|2
1642584100000|2022-01-19 09:21:40|5994.4|5988.4|5992.9|5986.9|5994.4|5988.4|5992.9|5986.9|2
1642584110000|2022-01-19 09:21:50|5993.2|5987.2|5993.7|5987.7|5993.7|5987.7|5992.6|5986.6|5
1642584120000|2022-01-19 09:22:00|5993.2|5987.2|5992.9|5986.9|5993.7|5987.7|5992.9|5986.9|5
1642584130000|2022-01-19 09:22:10|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.1|5987.1|1
1642584140000|2022-01-19 09:22:20|5993.7|5987.7|5993.9|5987.9|5994.2|5988.2|5993.7|5987.7|2
1642584160000|2022-01-19 09:22:40|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|0
1642584170000|2022-01-19 09:22:50|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.1|5988.1|2
1642584180000|2022-01-19 09:23:00|5994.4|5988.4|5994.9|5988.9|5995.2|5989.2|5994.4|5988.4|0
1642584200000|2022-01-19 09:23:20|5995.6|5989.6|5993.9|5987.9|5995.6|5989.6|5993.9|5987.9|10
1642584230000|2022-01-19 09:23:50|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|6
1642584240000|2022-01-19 09:24:00|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|0
1642584250000|2022-01-19 09:24:10|5992.7|5986.7|5991.9|5985.9|5992.7|5986.7|5991.9|5985.9|1
1642584260000|2022-01-19 09:24:20|5992.2|5986.2|5993.2|5987.2|5993.4|5987.4|5992.2|5986.2|13
1642584270000|2022-01-19 09:24:30|5993.1|5987.1|5993.2|5987.2|5993.2|5987.2|5993.1|5987.1|21
1642584280000|2022-01-19 09:24:40|5993.1|5987.1|5989.7|5983.7|5993.1|5987.1|5989.7|5983.7|7
1642584290000|2022-01-19 09:24:50|5991.1|5985.1|5991.6|5985.6|5992.1|5986.1|5991.1|5985.1|3
1642584300000|2022-01-19 09:25:00|5989.6|5983.6|5990.7|5984.7|5990.7|5984.7|5989.6|5983.6|1
1642584310000|2022-01-19 09:25:10|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|0
1642584320000|2022-01-19 09:25:20|5990.1|5984.1|5990.1|5984.1|5990.6|5984.6|5990.1|5984.1|4
1642584340000|2022-01-19 09:25:40|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|0
1642584350000|2022-01-19 09:25:50|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|21
1642584360000|2022-01-19 09:26:00|5991.9|5985.9|5991.6|5985.6|5994.1|5988.1|5991.6|5985.6|11
1642584370000|2022-01-19 09:26:10|5991.1|5985.1|5991.6|5985.6|5993.1|5987.1|5990.4|5984.4|21
1642584380000|2022-01-19 09:26:20|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|10
1642584410000|2022-01-19 09:26:50|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|2
1642584420000|2022-01-19 09:27:00|5993.2|5987.2|5993.6|5987.6|5993.6|5987.6|5993.1|5987.1|8
1642584430000|2022-01-19 09:27:10|||||||||1
1642584440000|2022-01-19 09:27:20|5994.5|5988.5|5996.4|5990.4|5996.4|5990.4|5994.5|5988.5|7
1642584450000|2022-01-19 09:27:30|||||||||9
1642584460000|2022-01-19 09:27:40|5995.9|5989.9|5995.4|5989.4|5995.9|5989.9|5995.4|5989.4|3
1642584470000|2022-01-19 09:27:50|5992.9|5986.9|5992.2|5986.2|5992.9|5986.9|5991.7|5985.7|5
1642584480000|2022-01-19 09:28:00|5991.9|5985.9|5992.2|5986.2|5992.2|5986.2|5991.9|5985.9|0
1642584490000|2022-01-19 09:28:10|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|0
1642584500000|2022-01-19 09:28:20|5991.1|5985.1|5991.9|5985.9|5991.9|5985.9|5991.1|5985.1|5
1642584510000|2022-01-19 09:28:30|5992.1|5986.1|5991.1|5985.1|5992.1|5986.1|5991.1|5985.1|7
1642584520000|2022-01-19 09:28:40|5990.7|5984.7|5990.6|5984.6|5990.7|5984.7|5990.6|5984.6|0
1642584530000|2022-01-19 09:28:50|5990.2|5984.2|5989.6|5983.6|5990.4|5984.4|5989.6|5983.6|8
1642584550000|2022-01-19 09:29:10|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|0
1642584560000|2022-01-19 09:29:20|5990.2|5984.2|5989.9|5983.9|5990.2|5984.2|5989.9|5983.9|2
1642584590000|2022-01-19 09:29:50|5990.5|5984.5|5989.9|5983.9|5990.7|5984.7|5989.9|5983.9|3
1642584600000|2022-01-19 09:30:00|5991|5985|5991|5985|5991|5985|5991|5985|2
1642584610000|2022-01-19 09:30:10|5991.3|5985.3|5991.5|5985.5|5992|5986|5991.2|5985.2|2
1642584620000|2022-01-19 09:30:20|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|2
1642584630000|2022-01-19 09:30:30|5993.2|5987.2|5992.2|5986.2|5993.2|5987.2|5992.2|5986.2|1
1642584650000|2022-01-19 09:30:50|5992.4|5986.4|5993.2|5987.2|5993.2|5987.2|5992.4|5986.4|3
1642584660000|2022-01-19 09:31:00|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|0
1642584670000|2022-01-19 09:31:10|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|0
1642584680000|2022-01-19 09:31:20|5993.5|5987.5|5992.7|5986.7|5993.7|5987.7|5992.7|5986.7|3
1642584700000|2022-01-19 09:31:40|5992.9|5986.9|5993.2|5987.2|5993.2|5987.2|5992.9|5986.9|1
1642584710000|2022-01-19 09:31:50|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|3
1642584720000|2022-01-19 09:32:00|5993.2|5987.2|5992.7|5986.7|5993.2|5987.2|5992.2|5986.2|3
1642584730000|2022-01-19 09:32:10|||||||||6
1642584740000|2022-01-19 09:32:20|5993|5987|5993|5987|5993|5987|5993|5987|2
1642584760000|2022-01-19 09:32:40|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|0
1642584770000|2022-01-19 09:32:50|5993|5987|5994|5988|5994|5988|5992.7|5986.7|3
1642584780000|2022-01-19 09:33:00|5992.7|5986.7|5992.2|5986.2|5992.7|5986.7|5992.2|5986.2|8
1642584800000|2022-01-19 09:33:20|5992.7|5986.7|5993.2|5987.2|5993.2|5987.2|5992.7|5986.7|2
1642584830000|2022-01-19 09:33:50|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|2
1642584840000|2022-01-19 09:34:00|5993|5987|5993.7|5987.7|5993.7|5987.7|5993|5987|0
1642584860000|2022-01-19 09:34:20|5994|5988|5994|5988|5994|5988|5994|5988|3
1642584890000|2022-01-19 09:34:50|5995|5989|5994.7|5988.7|5995.7|5989.7|5994.7|5988.7|8
1642584900000|2022-01-19 09:35:00|5995|5989|5995.7|5989.7|5995.7|5989.7|5995|5989|8
1642584910000|2022-01-19 09:35:10|5996|5990|5995.2|5989.2|5996|5990|5995.2|5989.2|1
1642584920000|2022-01-19 09:35:20|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|1
1642584930000|2022-01-19 09:35:30|||||||||16
1642584950000|2022-01-19 09:35:50|5996.2|5990.2|5995.7|5989.7|5996.2|5990.2|5995.7|5989.7|4
1642584960000|2022-01-19 09:36:00|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|2
1642584970000|2022-01-19 09:36:10|||||||||5
1642584980000|2022-01-19 09:36:20|5996.5|5990.5|5997.5|5991.5|5997.5|5991.5|5996.5|5990.5|33
1642584990000|2022-01-19 09:36:30|||||||||2
1642585000000|2022-01-19 09:36:40|5998.6|5992.6|5999.5|5993.5|5999.5|5993.5|5998.6|5992.6|60
1642585010000|2022-01-19 09:36:50|5999.8|5993.8|5999.3|5993.3|5999.8|5993.8|5999.3|5993.3|3
1642585020000|2022-01-19 09:37:00|||||||||1
1642585040000|2022-01-19 09:37:20|||||||||1
1642585050000|2022-01-19 09:37:30|5998.8|5992.8|5999.2|5993.2|5999.2|5993.2|5998.8|5992.8|8
1642585060000|2022-01-19 09:37:40|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5
1642585070000|2022-01-19 09:37:50|5998.2|5992.2|5998.5|5992.5|5998.5|5992.5|5998.2|5992.2|4
1642585080000|2022-01-19 09:38:00|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|1
1642585090000|2022-01-19 09:38:10|5999|5993|5997.2|5991.2|5999|5993|5997.2|5991.2|18
1642585100000|2022-01-19 09:38:20|5998.7|5992.7|5999.7|5993.7|5999.7|5993.7|5998.7|5992.7|13
1642585110000|2022-01-19 09:38:30|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|1
1642585120000|2022-01-19 09:38:40|5999.7|5993.7|5999.7|5993.7|6000.2|5994.2|5999.7|5993.7|4
1642585130000|2022-01-19 09:38:50|||||||||1
1642585140000|2022-01-19 09:39:00|5999.2|5993.2|5999.5|5993.5|5999.5|5993.5|5999.2|5993.2|6
1642585150000|2022-01-19 09:39:10|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|1
1642585160000|2022-01-19 09:39:20|5999.5|5993.5|5999.2|5993.2|5999.5|5993.5|5999.2|5993.2|1
1642585170000|2022-01-19 09:39:30|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|11
1642585180000|2022-01-19 09:39:40|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|1
1642585190000|2022-01-19 09:39:50|5999.3|5993.3|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|1
1642585200000|2022-01-19 09:40:00|5999.6|5993.6|6001.2|5995.2|6001.2|5995.2|5999.6|5993.6|29
1642585210000|2022-01-19 09:40:10|6000.7|5994.7|6000.7|5994.7|6001|5995|6000.7|5994.7|14
1642585220000|2022-01-19 09:40:20|6001.7|5995.7|6002|5996|6002|5996|6001.2|5995.2|22
1642585230000|2022-01-19 09:40:30|6001.7|5995.7|6002.5|5996.5|6002.6|5996.6|6001.7|5995.7|18
1642585240000|2022-01-19 09:40:40|||||||||8
1642585250000|2022-01-19 09:40:50|6001.7|5995.7|6001.2|5995.2|6001.7|5995.7|6001.2|5995.2|2
1642585260000|2022-01-19 09:41:00|6000.6|5994.6|6002.5|5996.5|6002.5|5996.5|5999.7|5993.7|28
1642585270000|2022-01-19 09:41:10|6002.3|5996.3|6002.5|5996.5|6002.5|5996.5|6001.7|5995.7|2
1642585280000|2022-01-19 09:41:20|||||||||1
1642585290000|2022-01-19 09:41:30|6002.2|5996.2|6002|5996|6002.2|5996.2|6002|5996|0
1642585300000|2022-01-19 09:41:40|6001.7|5995.7|6002.5|5996.5|6002.5|5996.5|6001.7|5995.7|2
1642585320000|2022-01-19 09:42:00|6000.2|5994.2|6001.7|5995.7|6001.7|5995.7|6000.2|5994.2|3
1642585340000|2022-01-19 09:42:20|6002|5996|6002|5996|6002.5|5996.5|6002|5996|1
1642585350000|2022-01-19 09:42:30|6002.5|5996.5|6003.3|5997.3|6003.3|5997.3|6002.5|5996.5|4
1642585360000|2022-01-19 09:42:40|6005.3|5999.3|6005.5|5999.5|6005.8|5999.8|6005.3|5999.3|8
1642585370000|2022-01-19 09:42:50|6005.2|5999.2|6005.3|5999.3|6005.5|5999.5|6005.2|5999.2|0
1642585380000|2022-01-19 09:43:00|6008.3|6002.3|6008.6|6002.6|6008.6|6002.6|6008.3|6002.3|8
1642585400000|2022-01-19 09:43:20|6008.1|6002.1|6009.8|6003.8|6009.8|6003.8|6008.1|6002.1|4
1642585410000|2022-01-19 09:43:30|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|1
1642585420000|2022-01-19 09:43:40|6008.6|6002.6|6007.8|6001.8|6008.6|6002.6|6007.8|6001.8|1
1642585430000|2022-01-19 09:43:50|6010.6|6004.6|6009.8|6003.8|6010.6|6004.6|6009.8|6003.8|17
1642585440000|2022-01-19 09:44:00|6009.2|6003.2|6009.8|6003.8|6010.8|6004.8|6008.3|6002.3|14
1642585450000|2022-01-19 09:44:10|6011.6|6005.6|6010.6|6004.6|6011.6|6005.6|6010.6|6004.6|27
1642585460000|2022-01-19 09:44:20|6010.9|6004.9|6010.1|6004.1|6010.9|6004.9|6010.1|6004.1|6
1642585470000|2022-01-19 09:44:30|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|6
1642585480000|2022-01-19 09:44:40|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|0
1642585490000|2022-01-19 09:44:50|6008.3|6002.3|6006.8|6000.8|6008.3|6002.3|6006.8|6000.8|8
1642585500000|2022-01-19 09:45:00|6006.3|6000.3|6003|5997|6006.3|6000.3|6002.8|5996.8|17
1642585510000|2022-01-19 09:45:10|6001.7|5995.7|5997.8|5991.8|6001.7|5995.7|5997.3|5991.3|21
1642585520000|2022-01-19 09:45:20|5997.2|5991.2|5996|5990|5998.1|5992.1|5995.7|5989.7|22
1642585530000|2022-01-19 09:45:30|5996.2|5990.2|5995.7|5989.7|5996.2|5990.2|5995.7|5989.7|2
1642585540000|2022-01-19 09:45:40|5996|5990|5995.7|5989.7|5996.2|5990.2|5995.7|5989.7|2
1642585550000|2022-01-19 09:45:50|5995.4|5989.4|5995.7|5989.7|5995.7|5989.7|5995.4|5989.4|1
1642585560000|2022-01-19 09:46:00|5996|5990|5996.2|5990.2|5996.2|5990.2|5996|5990|10
1642585570000|2022-01-19 09:46:10|5997.2|5991.2|5996.2|5990.2|5997.2|5991.2|5996.2|5990.2|2
1642585600000|2022-01-19 09:46:40|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|2
1642585620000|2022-01-19 09:47:00|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|0
1642585640000|2022-01-19 09:47:20|5992.7|5986.7|5990.2|5984.2|5992.7|5986.7|5990.2|5984.2|13
1642585650000|2022-01-19 09:47:30|5990.5|5984.5|5990.2|5984.2|5990.7|5984.7|5990.2|5984.2|24
1642585660000|2022-01-19 09:47:40|5990.7|5984.7|5991.2|5985.2|5991.2|5985.2|5990.7|5984.7|3
1642585670000|2022-01-19 09:47:50|5991.8|5985.8|5992.2|5986.2|5992.2|5986.2|5991.8|5985.8|0
1642585680000|2022-01-19 09:48:00|5993.7|5987.7|5994.2|5988.2|5994.2|5988.2|5993.7|5987.7|1
1642585690000|2022-01-19 09:48:10|||||||||1
1642585700000|2022-01-19 09:48:20|||||||||1
1642585730000|2022-01-19 09:48:50|5993.6|5987.6|5993.7|5987.7|5993.7|5987.7|5993.6|5987.6|1
1642585740000|2022-01-19 09:49:00|5993.9|5987.9|5994.7|5988.7|5994.7|5988.7|5993.9|5987.9|1
1642585770000|2022-01-19 09:49:30|5992.2|5986.2|5991.7|5985.7|5992.2|5986.2|5991.2|5985.2|12
1642585780000|2022-01-19 09:49:40|5991.4|5985.4|5991.2|5985.2|5991.4|5985.4|5991.2|5985.2|0
1642585800000|2022-01-19 09:50:00|5991.7|5985.7|5991.7|5985.7|5992|5986|5991.2|5985.2|3
1642585810000|2022-01-19 09:50:10|5992|5986|5991.9|5985.9|5992.2|5986.2|5991.9|5985.9|0
1642585820000|2022-01-19 09:50:20|5992|5986|5991.7|5985.7|5992.2|5986.2|5991.7|5985.7|0
1642585830000|2022-01-19 09:50:30|5992|5986|5994.2|5988.2|5994.2|5988.2|5991.7|5985.7|37
1642585880000|2022-01-19 09:51:20|5993.6|5987.6|5991.7|5985.7|5993.6|5987.6|5991.7|5985.7|8
1642585890000|2022-01-19 09:51:30|5991.4|5985.4|5991.2|5985.2|5991.4|5985.4|5991.2|5985.2|0
1642585900000|2022-01-19 09:51:40|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|5990.7|5984.7|2
1642585920000|2022-01-19 09:52:00|||||||||5
1642585950000|2022-01-19 09:52:30|5990.2|5984.2|5989.2|5983.2|5990.2|5984.2|5989.2|5983.2|1
1642585960000|2022-01-19 09:52:40|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|1
1642585970000|2022-01-19 09:52:50|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|0
1642585980000|2022-01-19 09:53:00|5988.2|5982.2|5984.1|5978.1|5988.2|5982.2|5984.1|5978.1|27
1642585990000|2022-01-19 09:53:10|5984.4|5978.4|5984.1|5978.1|5984.7|5978.7|5984.1|5978.1|2
1642586000000|2022-01-19 09:53:20|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|5985.6|5979.6|2
1642586010000|2022-01-19 09:53:30|5985.9|5979.9|5986.4|5980.4|5986.4|5980.4|5985.9|5979.9|0
1642586020000|2022-01-19 09:53:40|5986.6|5980.6|5987.4|5981.4|5987.4|5981.4|5985.9|5979.9|1
1642586030000|2022-01-19 09:53:50|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1642586040000|2022-01-19 09:54:00|5987.4|5981.4|5987.6|5981.6|5987.6|5981.6|5987.4|5981.4|0
1642586050000|2022-01-19 09:54:10|5988.4|5982.4|5987.6|5981.6|5988.6|5982.6|5987.6|5981.6|6
1642586060000|2022-01-19 09:54:20|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|1
1642586080000|2022-01-19 09:54:40|5985.4|5979.4|5983.1|5977.1|5985.4|5979.4|5983.1|5977.1|8
1642586100000|2022-01-19 09:55:00|5982.6|5976.6|5983.1|5977.1|5983.1|5977.1|5982.6|5976.6|1
1642586140000|2022-01-19 09:55:40|5983.4|5977.4|5983.6|5977.6|5983.6|5977.6|5983.4|5977.4|0
1642586160000|2022-01-19 09:56:00|5983.1|5977.1|5982.6|5976.6|5983.1|5977.1|5982.6|5976.6|2
1642586180000|2022-01-19 09:56:20|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|2
1642586200000|2022-01-19 09:56:40|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|0
1642586210000|2022-01-19 09:56:50|5983.1|5977.1|5982.9|5976.9|5983.1|5977.1|5982.9|5976.9|1
1642586240000|2022-01-19 09:57:20|5983.2|5977.2|5983.6|5977.6|5983.6|5977.6|5983.2|5977.2|0
1642586250000|2022-01-19 09:57:30|5987.1|5981.1|5989.5|5983.5|5989.5|5983.5|5987.1|5981.1|35
1642586260000|2022-01-19 09:57:40|5988.2|5982.2|5987.4|5981.4|5988.2|5982.2|5986.7|5980.7|6
1642586270000|2022-01-19 09:57:50|5987.1|5981.1|5985.2|5979.2|5987.1|5981.1|5985.2|5979.2|1
1642586280000|2022-01-19 09:58:00|5985.4|5979.4|5985.9|5979.9|5985.9|5979.9|5985.4|5979.4|0
1642586310000|2022-01-19 09:58:30|5988|5982|5987.7|5981.7|5988|5982|5987.7|5981.7|4
1642586320000|2022-01-19 09:58:40|5987.4|5981.4|5988.7|5982.7|5988.7|5982.7|5987.4|5981.4|2
1642586330000|2022-01-19 09:58:50|5988.2|5982.2|5988.2|5982.2|5988.7|5982.7|5987.7|5981.7|2
1642586350000|2022-01-19 09:59:10|5988.5|5982.5|5987.7|5981.7|5988.5|5982.5|5987.7|5981.7|1
1642586370000|2022-01-19 09:59:30|5988.2|5982.2|5988.7|5982.7|5988.7|5982.7|5988.2|5982.2|0
1642586380000|2022-01-19 09:59:40|5989.2|5983.2|5988.7|5982.7|5989.2|5983.2|5988.7|5982.7|2
1642586390000|2022-01-19 09:59:50|||||||||1
1642586400000|2022-01-19 10:00:00|5988.4|5982.4|5988.2|5982.2|5988.7|5982.7|5987.7|5981.7|6
1642586410000|2022-01-19 10:00:10|5988.5|5982.5|5988.2|5982.2|5988.7|5982.7|5988.2|5982.2|0
1642586420000|2022-01-19 10:00:20|5988.7|5982.7|5989|5983|5989|5983|5988.7|5982.7|0
1642586430000|2022-01-19 10:00:30|5989.2|5983.2|5988.7|5982.7|5989.2|5983.2|5988.5|5982.5|2
1642586450000|2022-01-19 10:00:50|5988.2|5982.2|5987.7|5981.7|5988.2|5982.2|5987.7|5981.7|3
1642586460000|2022-01-19 10:01:00|||||||||2
1642586470000|2022-01-19 10:01:10|5988.2|5982.2|5988.7|5982.7|5988.7|5982.7|5988.2|5982.2|0
1642586510000|2022-01-19 10:01:50|5988.4|5982.4|5988.2|5982.2|5988.4|5982.4|5988.2|5982.2|0
1642586520000|2022-01-19 10:02:00|5987.7|5981.7|5989.5|5983.5|5990|5984|5987.7|5981.7|10
1642586530000|2022-01-19 10:02:10|5991.2|5985.2|5993.2|5987.2|5993.7|5987.7|5990.7|5984.7|3
1642586540000|2022-01-19 10:02:20|5992.7|5986.7|5993.2|5987.2|5993.2|5987.2|5992.7|5986.7|19
1642586550000|2022-01-19 10:02:30|5993.5|5987.5|5993.7|5987.7|5993.7|5987.7|5993.5|5987.5|0
1642586570000|2022-01-19 10:02:50|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1642586610000|2022-01-19 10:03:30|5993.9|5987.9|5993.7|5987.7|5993.9|5987.9|5993.7|5987.7|0
1642586620000|2022-01-19 10:03:40|||||||||1
1642586660000|2022-01-19 10:04:20|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|0
1642586680000|2022-01-19 10:04:40|5992.5|5986.5|5992.5|5986.5|5992.5|5986.5|5992.5|5986.5|3
1642586700000|2022-01-19 10:05:00|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|6
1642586710000|2022-01-19 10:05:10|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|3
1642586720000|2022-01-19 10:05:20|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|52
1642586730000|2022-01-19 10:05:30|5992.4|5986.4|5992.7|5986.7|5992.7|5986.7|5992.4|5986.4|1
1642586740000|2022-01-19 10:05:40|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|0
1642586750000|2022-01-19 10:05:50|5992.2|5986.2|5995|5989|5995.2|5989.2|5992.2|5986.2|1
1642586760000|2022-01-19 10:06:00|5994.4|5988.4|5996.7|5990.7|5996.7|5990.7|5994.4|5988.4|1
1642586780000|2022-01-19 10:06:20|5996.5|5990.5|5997.2|5991.2|5997.2|5991.2|5996.5|5990.5|2
1642586790000|2022-01-19 10:06:30|5996.9|5990.9|5996.2|5990.2|5996.9|5990.9|5996.2|5990.2|1
1642586800000|2022-01-19 10:06:40|5996|5990|5996|5990|5996|5990|5996|5990|0
1642586810000|2022-01-19 10:06:50|5995.7|5989.7|5996.2|5990.2|5996.2|5990.2|5995.5|5989.5|3
1642586820000|2022-01-19 10:07:00|5996|5990|5996|5990|5997|5991|5996|5990|0
1642586830000|2022-01-19 10:07:10|5995.5|5989.5|5995.5|5989.5|5996|5990|5995.5|5989.5|0
1642586880000|2022-01-19 10:08:00|5995.8|5989.8|5995.5|5989.5|5995.8|5989.8|5995.5|5989.5|1
1642586900000|2022-01-19 10:08:20|5994|5988|5993.5|5987.5|5994|5988|5993.5|5987.5|1
1642586920000|2022-01-19 10:08:40|5992|5986|5992|5986|5992|5986|5992|5986|7
1642586930000|2022-01-19 10:08:50|5992.3|5986.3|5992.5|5986.5|5992.5|5986.5|5992.3|5986.3|14
1642586940000|2022-01-19 10:09:00|5996.1|5990.1|5998.4|5992.4|5998.4|5992.4|5996.1|5990.1|7
1642586950000|2022-01-19 10:09:10|5999.2|5993.2|6000.5|5994.5|6000.5|5994.5|5999.2|5993.2|3
1642586960000|2022-01-19 10:09:20|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1642586970000|2022-01-19 10:09:30|6000.4|5994.4|6000.2|5994.2|6000.4|5994.4|6000.2|5994.2|0
1642586980000|2022-01-19 10:09:40|||||||||2
1642586990000|2022-01-19 10:09:50|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|3
1642587000000|2022-01-19 10:10:00|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|1
1642587010000|2022-01-19 10:10:10|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|7
1642587020000|2022-01-19 10:10:20|||||||||3
1642587030000|2022-01-19 10:10:30|6001|5995|5998.7|5992.7|6001|5995|5998.7|5992.7|2
1642587040000|2022-01-19 10:10:40|5998.9|5992.9|5998.7|5992.7|5999.2|5993.2|5998.7|5992.7|5
1642587050000|2022-01-19 10:10:50|5998.5|5992.5|5997.7|5991.7|5998.5|5992.5|5997.7|5991.7|1
1642587070000|2022-01-19 10:11:10|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|0
1642587080000|2022-01-19 10:11:20|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|1
1642587120000|2022-01-19 10:12:00|5999.2|5993.2|6000.7|5994.7|6000.7|5994.7|5999.2|5993.2|2
1642587150000|2022-01-19 10:12:30|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|1
1642587160000|2022-01-19 10:12:40|||||||||1
1642587170000|2022-01-19 10:12:50|||||||||3
1642587180000|2022-01-19 10:13:00|6001.7|5995.7|6002.2|5996.2|6002.2|5996.2|6001.7|5995.7|6
1642587190000|2022-01-19 10:13:10|6002.5|5996.5|6002.7|5996.7|6002.7|5996.7|6002.5|5996.5|1
1642587200000|2022-01-19 10:13:20|||||||||1
1642587210000|2022-01-19 10:13:30|6002.4|5996.4|6001.7|5995.7|6002.4|5996.4|6001.7|5995.7|1
1642587220000|2022-01-19 10:13:40|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|0
1642587230000|2022-01-19 10:13:50|6001.5|5995.5|6002|5996|6002|5996|6001.2|5995.2|4
1642587240000|2022-01-19 10:14:00|6002.4|5996.4|6001.2|5995.2|6002.4|5996.4|6001.2|5995.2|10
1642587250000|2022-01-19 10:14:10|6001|5995|6001|5995|6001|5995|6001|5995|1
1642587270000|2022-01-19 10:14:30|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|2
1642587280000|2022-01-19 10:14:40|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1642587300000|2022-01-19 10:15:00|6000|5994|6002.7|5996.7|6002.7|5996.7|5999.7|5993.7|3
1642587310000|2022-01-19 10:15:10|||||||||2
1642587320000|2022-01-19 10:15:20|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|0
1642587330000|2022-01-19 10:15:30|6002|5996|6001.2|5995.2|6002|5996|6001.2|5995.2|2
1642587350000|2022-01-19 10:15:50|6001.8|5995.8|6001.7|5995.7|6002.2|5996.2|6001.7|5995.7|2
1642587360000|2022-01-19 10:16:00|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1642587400000|2022-01-19 10:16:40|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|1
1642587410000|2022-01-19 10:16:50|6001.2|5995.2|6001|5995|6001.2|5995.2|6001|5995|0
1642587420000|2022-01-19 10:17:00|6001.2|5995.2|6001.5|5995.5|6001.5|5995.5|6001.2|5995.2|1
1642587470000|2022-01-19 10:17:50|6001.2|5995.2|6000.2|5994.2|6001.5|5995.5|6000.2|5994.2|2
1642587490000|2022-01-19 10:18:10|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|2
1642587500000|2022-01-19 10:18:20|6001|5995|6000.7|5994.7|6001|5995|6000.7|5994.7|1
1642587510000|2022-01-19 10:18:30|6000.4|5994.4|6000.7|5994.7|6000.7|5994.7|6000.4|5994.4|1
1642587540000|2022-01-19 10:19:00|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|0
1642587550000|2022-01-19 10:19:10|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|1
1642587560000|2022-01-19 10:19:20|6002|5996|6002|5996|6002|5996|6002|5996|1
1642587570000|2022-01-19 10:19:30|6001.9|5995.9|6002|5996|6002|5996|6001.7|5995.7|0
1642587580000|2022-01-19 10:19:40|6002.2|5996.2|6001.2|5995.2|6002.2|5996.2|6001.2|5995.2|0
1642587590000|2022-01-19 10:19:50|6001.8|5995.8|6001.7|5995.7|6002|5996|6001.7|5995.7|1
1642587600000|2022-01-19 10:20:00|6002|5996|6002|5996|6002.2|5996.2|6002|5996|0
1642587630000|2022-01-19 10:20:30|||||||||1
1642587650000|2022-01-19 10:20:50|||||||||1
1642587660000|2022-01-19 10:21:00|6001.7|5995.7|6000.2|5994.2|6002|5996|6000.2|5994.2|5
1642587690000|2022-01-19 10:21:30|6000.7|5994.7|6002|5996|6002|5996|6000.7|5994.7|0
1642587720000|2022-01-19 10:22:00|6001.7|5995.7|6002|5996|6002|5996|6001.2|5995.2|0
1642587730000|2022-01-19 10:22:10|6001.7|5995.7|6001.2|5995.2|6001.7|5995.7|6001.2|5995.2|0
1642587740000|2022-01-19 10:22:20|6001.4|5995.4|6001|5995|6002|5996|6001|5995|9
1642587750000|2022-01-19 10:22:30|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1642587760000|2022-01-19 10:22:40|6001.5|5995.5|6002|5996|6002|5996|6001.5|5995.5|0
1642587780000|2022-01-19 10:23:00|6001.2|5995.2|6002|5996|6002|5996|6001.2|5995.2|2
1642587790000|2022-01-19 10:23:10|6001.2|5995.2|6001.5|5995.5|6001.5|5995.5|6001.2|5995.2|1
1642587800000|2022-01-19 10:23:20|6002|5996|6002|5996|6002|5996|6002|5996|0
1642587810000|2022-01-19 10:23:30|6001.4|5995.4|6002.5|5996.5|6002.5|5996.5|6001.4|5995.4|1
1642587820000|2022-01-19 10:23:40|6002.2|5996.2|6002.5|5996.5|6002.5|5996.5|6002.2|5996.2|0
1642587830000|2022-01-19 10:23:50|6002.3|5996.3|6002|5996|6002.3|5996.3|6002|5996|1
1642587840000|2022-01-19 10:24:00|6001.7|5995.7|6002|5996|6002|5996|6001.7|5995.7|0
1642587850000|2022-01-19 10:24:10|6001.7|5995.7|6000.7|5994.7|6001.7|5995.7|6000.7|5994.7|1
1642587860000|2022-01-19 10:24:20|6000.4|5994.4|5999.7|5993.7|6000.4|5994.4|5999.7|5993.7|1
1642587870000|2022-01-19 10:24:30|5998.7|5992.7|5998.7|5992.7|5999|5993|5998.7|5992.7|2
1642587880000|2022-01-19 10:24:40|5998.4|5992.4|5998.2|5992.2|5998.4|5992.4|5998.2|5992.2|0
1642587890000|2022-01-19 10:24:50|5997.7|5991.7|5997.2|5991.2|5997.7|5991.7|5997.2|5991.2|3
1642587900000|2022-01-19 10:25:00|5996.9|5990.9|5997|5991|5997|5991|5996.7|5990.7|4
1642587920000|2022-01-19 10:25:20|5997.3|5991.3|5997.5|5991.5|5997.5|5991.5|5997.3|5991.3|0
1642587960000|2022-01-19 10:26:00|5998|5992|5998|5992|5998|5992|5998|5992|0
1642587970000|2022-01-19 10:26:10|5997.5|5991.5|5997.2|5991.2|5997.5|5991.5|5997.2|5991.2|2
1642587980000|2022-01-19 10:26:20|5996.7|5990.7|5997.2|5991.2|5997.2|5991.2|5996.7|5990.7|1
1642587990000|2022-01-19 10:26:30|5997|5991|5997|5991|5997|5991|5997|5991|1
1642588010000|2022-01-19 10:26:50|||||||||6
1642588020000|2022-01-19 10:27:00|5995.2|5989.2|5995.7|5989.7|5995.7|5989.7|5995.2|5989.2|1
1642588030000|2022-01-19 10:27:10|5996|5990|5996.2|5990.2|5996.2|5990.2|5996|5990|0
1642588070000|2022-01-19 10:27:50|5996.5|5990.5|5996.5|5990.5|5996.5|5990.5|5996.5|5990.5|1
1642588080000|2022-01-19 10:28:00|5996.8|5990.8|5997|5991|5997|5991|5996.8|5990.8|2
1642588100000|2022-01-19 10:28:20|5996.5|5990.5|5996.5|5990.5|5996.5|5990.5|5996.5|5990.5|1
1642588110000|2022-01-19 10:28:30|||||||||1
1642588130000|2022-01-19 10:28:50|5996.2|5990.2|5996.5|5990.5|5996.5|5990.5|5996.2|5990.2|0
1642588160000|2022-01-19 10:29:20|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|1
1642588190000|2022-01-19 10:29:50|||||||||1
1642588210000|2022-01-19 10:30:10|||||||||3
1642588220000|2022-01-19 10:30:20|5998|5992|5997.2|5991.2|5998|5992|5997.2|5991.2|1
1642588240000|2022-01-19 10:30:40|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|0
1642588260000|2022-01-19 10:31:00|5997.4|5991.4|5997.2|5991.2|5997.4|5991.4|5997.2|5991.2|0
1642588290000|2022-01-19 10:31:30|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|1
1642588300000|2022-01-19 10:31:40|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1642588330000|2022-01-19 10:32:10|||||||||1
1642588360000|2022-01-19 10:32:40|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|2
1642588370000|2022-01-19 10:32:50|5995.4|5989.4|5996|5990|5996|5990|5995.2|5989.2|1
1642588380000|2022-01-19 10:33:00|5997.7|5991.7|5998.2|5992.2|5998.2|5992.2|5997.2|5991.2|8
1642588390000|2022-01-19 10:33:10|||||||||9
1642588410000|2022-01-19 10:33:30|||||||||1
1642588420000|2022-01-19 10:33:40|5996.7|5990.7|5996.2|5990.2|5996.7|5990.7|5996.2|5990.2|2
1642588440000|2022-01-19 10:34:00|||||||||1
1642588460000|2022-01-19 10:34:20|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|1
1642588470000|2022-01-19 10:34:30|5996.2|5990.2|5997.2|5991.2|5997.2|5991.2|5996.2|5990.2|2
1642588480000|2022-01-19 10:34:40|5997|5991|5996.2|5990.2|5997|5991|5996.2|5990.2|2
1642588500000|2022-01-19 10:35:00|5996.7|5990.7|5997.2|5991.2|5997.2|5991.2|5996.7|5990.7|2
1642588510000|2022-01-19 10:35:10|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|3
1642588520000|2022-01-19 10:35:20|5996.5|5990.5|5997.2|5991.2|5997.2|5991.2|5994.5|5988.5|11
1642588540000|2022-01-19 10:35:40|5994.8|5988.8|5995|5989|5995|5989|5994.8|5988.8|36
1642588560000|2022-01-19 10:36:00|5995.8|5989.8|5996.8|5990.8|5996.8|5990.8|5995.2|5989.2|4
1642588580000|2022-01-19 10:36:20|5996.5|5990.5|5997|5991|5997|5991|5996.5|5990.5|1
1642588610000|2022-01-19 10:36:50|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|1
1642588620000|2022-01-19 10:37:00|5997|5991|5997|5991|5997|5991|5997|5991|0
1642588630000|2022-01-19 10:37:10|5996.7|5990.7|5997|5991|5997|5991|5996.4|5990.4|2
1642588670000|2022-01-19 10:37:50|||||||||1
1642588680000|2022-01-19 10:38:00|||||||||1
1642588690000|2022-01-19 10:38:10|5997.2|5991.2|5997.7|5991.7|5997.7|5991.7|5997|5991|3
1642588710000|2022-01-19 10:38:30|5997.4|5991.4|5997.5|5991.5|5998.2|5992.2|5997.4|5991.4|4
1642588780000|2022-01-19 10:39:40|5997.2|5991.2|5997.5|5991.5|5997.5|5991.5|5997.2|5991.2|2
1642588790000|2022-01-19 10:39:50|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|1
1642588800000|2022-01-19 10:40:00|5999.5|5993.5|6000|5994|6000|5994|5999.5|5993.5|4
1642588810000|2022-01-19 10:40:10|5999.7|5993.7|5999.5|5993.5|5999.7|5993.7|5999.5|5993.5|6
1642588820000|2022-01-19 10:40:20|||||||||1
1642588850000|2022-01-19 10:40:50|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|6
1642588860000|2022-01-19 10:41:00|5997.6|5991.6|5997.5|5991.5|5997.6|5991.6|5997.5|5991.5|2
1642588870000|2022-01-19 10:41:10|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|0
1642588910000|2022-01-19 10:41:50|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|0
1642588920000|2022-01-19 10:42:00|5997.7|5991.7|5998.2|5992.2|5998.2|5992.2|5997.7|5991.7|1
1642588940000|2022-01-19 10:42:20|5998.8|5992.8|5999.2|5993.2|5999.2|5993.2|5998.8|5992.8|3
1642588950000|2022-01-19 10:42:30|5999|5993|5999|5993|5999|5993|5999|5993|0
1642588960000|2022-01-19 10:42:40|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|1
1642588970000|2022-01-19 10:42:50|5999.2|5993.2|5999.2|5993.2|5999.5|5993.5|5999.2|5993.2|0
1642588980000|2022-01-19 10:43:00|5999|5993|5999.3|5993.3|5999.3|5993.3|5999|5993|1
1642588990000|2022-01-19 10:43:10|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|2
1642589010000|2022-01-19 10:43:30|5998|5992|5998|5992|5998|5992|5998|5992|0
1642589020000|2022-01-19 10:43:40|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|0
1642589040000|2022-01-19 10:44:00|5998.5|5992.5|5999.3|5993.3|5999.3|5993.3|5998.5|5992.5|6
1642589050000|2022-01-19 10:44:10|||||||||12
1642589060000|2022-01-19 10:44:20|||||||||1
1642589070000|2022-01-19 10:44:30|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|0
1642589080000|2022-01-19 10:44:40|5999.3|5993.3|5999|5993|5999.3|5993.3|5999|5993|2
1642589100000|2022-01-19 10:45:00|5999.3|5993.3|5999.8|5993.8|5999.8|5993.8|5999.3|5993.3|2
1642589120000|2022-01-19 10:45:20|||||||||2
1642589130000|2022-01-19 10:45:30|5995.6|5989.6|5996|5990|5996|5990|5995.6|5989.6|2
1642589160000|2022-01-19 10:46:00|5995.4|5989.4|5993.8|5987.8|5996.2|5990.2|5993.8|5987.8|5
1642589170000|2022-01-19 10:46:10|5994.1|5988.1|5993.8|5987.8|5994.1|5988.1|5993.8|5987.8|0
1642589230000|2022-01-19 10:47:10|5994.4|5988.4|5994.2|5988.2|5996|5990|5994|5988|22
1642589240000|2022-01-19 10:47:20|5995.7|5989.7|5995.5|5989.5|5995.7|5989.7|5995.5|5989.5|11
1642589270000|2022-01-19 10:47:50|5995.2|5989.2|5995|5989|5995.2|5989.2|5995|5989|0
1642589300000|2022-01-19 10:48:20|5994.7|5988.7|5994.2|5988.2|5994.7|5988.7|5994.2|5988.2|2
1642589310000|2022-01-19 10:48:30|5993.6|5987.6|5993.7|5987.7|5993.7|5987.7|5993.6|5987.6|1
1642589320000|2022-01-19 10:48:40|||||||||1
1642589340000|2022-01-19 10:49:00|5994.2|5988.2|5995.3|5989.3|5995.3|5989.3|5994.2|5988.2|5
1642589350000|2022-01-19 10:49:10|5995|5989|5995|5989|5995|5989|5995|5989|0
1642589380000|2022-01-19 10:49:40|5994|5988|5994.8|5988.8|5994.8|5988.8|5994|5988|2
1642589400000|2022-01-19 10:50:00|5995|5989|5995.3|5989.3|5995.3|5989.3|5995|5989|0
1642589460000|2022-01-19 10:51:00|5995.6|5989.6|5994|5988|5995.8|5989.8|5994|5988|3
1642589470000|2022-01-19 10:51:10|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|0
1642589510000|2022-01-19 10:51:50|5993.5|5987.5|5993.8|5987.8|5993.8|5987.8|5993.5|5987.5|2
1642589530000|2022-01-19 10:52:10|5994.3|5988.3|5994.8|5988.8|5994.8|5988.8|5994.3|5988.3|4
1642589540000|2022-01-19 10:52:20|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|1
1642589590000|2022-01-19 10:53:10|5994|5988|5994.5|5988.5|5994.5|5988.5|5994|5988|1
1642589610000|2022-01-19 10:53:30|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1642589630000|2022-01-19 10:53:50|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|2
1642589640000|2022-01-19 10:54:00|5994.8|5988.8|5995.2|5989.2|5995.2|5989.2|5994.8|5988.8|1
1642589670000|2022-01-19 10:54:30|||||||||1
1642589680000|2022-01-19 10:54:40|5994.5|5988.5|5994.2|5988.2|5994.7|5988.7|5994.2|5988.2|16
1642589700000|2022-01-19 10:55:00|5994|5988|5993.7|5987.7|5994|5988|5993.7|5987.7|2
1642589710000|2022-01-19 10:55:10|5993.2|5987.2|5994.2|5988.2|5994.2|5988.2|5993.2|5987.2|1
1642589730000|2022-01-19 10:55:30|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|0
1642589760000|2022-01-19 10:56:00|5995.5|5989.5|5996.4|5990.4|5996.7|5990.7|5995.5|5989.5|5
1642589770000|2022-01-19 10:56:10|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|1
1642589810000|2022-01-19 10:56:50|5996.2|5990.2|5996.7|5990.7|5996.7|5990.7|5996.2|5990.2|1
1642589820000|2022-01-19 10:57:00|5996.4|5990.4|5996.7|5990.7|5996.7|5990.7|5996.4|5990.4|1
1642589840000|2022-01-19 10:57:20|||||||||1
1642589880000|2022-01-19 10:58:00|5996.4|5990.4|5996.7|5990.7|5996.7|5990.7|5996.4|5990.4|2
1642589910000|2022-01-19 10:58:30|5996.2|5990.2|5996.7|5990.7|5996.7|5990.7|5996.2|5990.2|0
1642589920000|2022-01-19 10:58:40|5999|5993|5999.5|5993.5|5999.7|5993.7|5999|5993|7
1642589930000|2022-01-19 10:58:50|||||||||3
1642589960000|2022-01-19 10:59:20|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|3
1642589970000|2022-01-19 10:59:30|6000.3|5994.3|6002|5996|6002|5996|6000.3|5994.3|16
1642589980000|2022-01-19 10:59:40|6002.3|5996.3|6002|5996|6002.3|5996.3|6001.4|5995.4|1
1642589990000|2022-01-19 10:59:50|6001.7|5995.7|6001.5|5995.5|6001.7|5995.7|6001.5|5995.5|1
1642590000000|2022-01-19 11:00:00|6001.7|5995.7|6003.2|5997.2|6003.2|5997.2|6001.7|5995.7|3
1642590010000|2022-01-19 11:00:10|6002.9|5996.9|6002.2|5996.2|6002.9|5996.9|6002.2|5996.2|2
1642590020000|2022-01-19 11:00:20|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|2
1642590030000|2022-01-19 11:00:30|6002|5996|6002.7|5996.7|6002.7|5996.7|6002|5996|0
1642590060000|2022-01-19 11:01:00|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|7
1642590070000|2022-01-19 11:01:10|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|4
1642590090000|2022-01-19 11:01:30|6000.7|5994.7|6000.4|5994.4|6000.7|5994.7|6000.2|5994.2|1
1642590100000|2022-01-19 11:01:40|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1642590110000|2022-01-19 11:01:50|6000.7|5994.7|5999.7|5993.7|6000.7|5994.7|5999.7|5993.7|1
1642590130000|2022-01-19 11:02:10|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|1
1642590180000|2022-01-19 11:03:00|5999.9|5993.9|5999.7|5993.7|6000.2|5994.2|5999.7|5993.7|2
1642590220000|2022-01-19 11:03:40|5999.4|5993.4|5996.7|5990.7|5999.4|5993.4|5996.5|5990.5|1
1642590250000|2022-01-19 11:04:10|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1642590300000|2022-01-19 11:05:00|5995.9|5989.9|5996.7|5990.7|5996.7|5990.7|5995.9|5989.9|5
1642590320000|2022-01-19 11:05:20|5996.5|5990.5|5996.2|5990.2|5996.5|5990.5|5996.2|5990.2|2
1642590330000|2022-01-19 11:05:30|5996.5|5990.5|5996.8|5990.8|5996.8|5990.8|5996.5|5990.5|0
1642590340000|2022-01-19 11:05:40|5997|5991|5997|5991|5997|5991|5997|5991|0
1642590360000|2022-01-19 11:06:00|5997.2|5991.2|5998.2|5992.2|5998.2|5992.2|5997.2|5991.2|2
1642590410000|2022-01-19 11:06:50|5996.7|5990.7|5996.2|5990.2|5996.7|5990.7|5996.2|5990.2|3
1642590420000|2022-01-19 11:07:00|5996.6|5990.6|5997.7|5991.7|5997.7|5991.7|5996.6|5990.6|4
1642590430000|2022-01-19 11:07:10|5997.4|5991.4|5996.7|5990.7|5997.4|5991.4|5996.7|5990.7|2
1642590470000|2022-01-19 11:07:50|5997|5991|5997.2|5991.2|5997.2|5991.2|5996.7|5990.7|0
1642590480000|2022-01-19 11:08:00|5996.7|5990.7|5997.2|5991.2|5997.2|5991.2|5996.7|5990.7|0
1642590490000|2022-01-19 11:08:10|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|1
1642590500000|2022-01-19 11:08:20|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|0
1642590520000|2022-01-19 11:08:40|5996.4|5990.4|5995.7|5989.7|5996.4|5990.4|5995.7|5989.7|2
1642590530000|2022-01-19 11:08:50|||||||||2
1642590540000|2022-01-19 11:09:00|5995.4|5989.4|5995.2|5989.2|5995.4|5989.4|5994.9|5988.9|1
1642590560000|2022-01-19 11:09:20|5994.6|5988.6|5994.7|5988.7|5995.2|5989.2|5994.6|5988.6|1
1642590580000|2022-01-19 11:09:40|||||||||1
1642590590000|2022-01-19 11:09:50|5993.7|5987.7|5993.2|5987.2|5993.7|5987.7|5993.2|5987.2|1
1642590600000|2022-01-19 11:10:00|5993.5|5987.5|5996.7|5990.7|5996.7|5990.7|5993.5|5987.5|8
1642590630000|2022-01-19 11:10:30|5995.2|5989.2|5996.7|5990.7|5996.7|5990.7|5995.2|5989.2|1
1642590640000|2022-01-19 11:10:40|5996.4|5990.4|5994.7|5988.7|5996.4|5990.4|5994.7|5988.7|3
1642590700000|2022-01-19 11:11:40|5994.4|5988.4|5994.7|5988.7|5994.7|5988.7|5994.4|5988.4|1
1642590730000|2022-01-19 11:12:10|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.2|5987.2|4
1642590770000|2022-01-19 11:12:50|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|0
1642590780000|2022-01-19 11:13:00|5993|5987|5993.2|5987.2|5993.7|5987.7|5993|5987|1
1642590790000|2022-01-19 11:13:10|5992.9|5986.9|5992.2|5986.2|5992.9|5986.9|5992.2|5986.2|3
1642590810000|2022-01-19 11:13:30|5993.2|5987.2|5992.7|5986.7|5993.2|5987.2|5992.7|5986.7|1
1642590820000|2022-01-19 11:13:40|5994.5|5988.5|5995.2|5989.2|5995.2|5989.2|5994.5|5988.5|2
1642590840000|2022-01-19 11:14:00|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|1
1642590880000|2022-01-19 11:14:40|5996.2|5990.2|5999.2|5993.2|5999.2|5993.2|5996.2|5990.2|9
1642590890000|2022-01-19 11:14:50|6000.3|5994.3|6000.2|5994.2|6002.2|5996.2|6000|5994|5
1642590900000|2022-01-19 11:15:00|6001|5995|6001.3|5995.3|6001.3|5995.3|6001|5995|1
1642590910000|2022-01-19 11:15:10|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1642590920000|2022-01-19 11:15:20|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|2
1642590930000|2022-01-19 11:15:30|6002.5|5996.5|6002|5996|6002.5|5996.5|6002|5996|0
1642590960000|2022-01-19 11:16:00|||||||||1
1642590980000|2022-01-19 11:16:20|||||||||1
1642590990000|2022-01-19 11:16:30|6002.3|5996.3|6002.5|5996.5|6002.5|5996.5|6002.3|5996.3|4
1642591020000|2022-01-19 11:17:00|||||||||1
1642591060000|2022-01-19 11:17:40|||||||||1
1642591090000|2022-01-19 11:18:10|6002.3|5996.3|6001.7|5995.7|6002.3|5996.3|6001.7|5995.7|2
1642591100000|2022-01-19 11:18:20|6002|5996|6001.7|5995.7|6002|5996|6001.7|5995.7|0
1642591120000|2022-01-19 11:18:40|6002|5996|6000.2|5994.2|6002|5996|6000.2|5994.2|4
1642591130000|2022-01-19 11:18:50|5999.7|5993.7|6001.2|5995.2|6001.5|5995.5|5999.7|5993.7|7
1642591140000|2022-01-19 11:19:00|6001.4|5995.4|6001.2|5995.2|6001.7|5995.7|6001.2|5995.2|0
1642591150000|2022-01-19 11:19:10|6000.7|5994.7|6001.2|5995.2|6001.2|5995.2|6000.7|5994.7|0
1642591160000|2022-01-19 11:19:20|6000.9|5994.9|6000.7|5994.7|6000.9|5994.9|6000.7|5994.7|0
1642591190000|2022-01-19 11:19:50|6000.2|5994.2|5999.7|5993.7|6000.7|5994.7|5999.7|5993.7|2
1642591200000|2022-01-19 11:20:00|5999.2|5993.2|5999.7|5993.7|5999.7|5993.7|5999.2|5993.2|0
1642591210000|2022-01-19 11:20:10|6000.5|5994.5|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|28
1642591220000|2022-01-19 11:20:20|||||||||1
1642591230000|2022-01-19 11:20:30|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1642591260000|2022-01-19 11:21:00|6000.2|5994.2|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|4
1642591270000|2022-01-19 11:21:10|6000.5|5994.5|6000.2|5994.2|6000.5|5994.5|6000.2|5994.2|0
1642591290000|2022-01-19 11:21:30|6000.7|5994.7|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|0
1642591300000|2022-01-19 11:21:40|6000.7|5994.7|6001|5995|6001|5995|6000.7|5994.7|0
1642591310000|2022-01-19 11:21:50|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|1
1642591320000|2022-01-19 11:22:00|6000.9|5994.9|6001.7|5995.7|6001.7|5995.7|6000.9|5994.9|4
1642591350000|2022-01-19 11:22:30|||||||||1
1642591390000|2022-01-19 11:23:10|6002.2|5996.2|6002.5|5996.5|6002.5|5996.5|6002.2|5996.2|3
1642591430000|2022-01-19 11:23:50|||||||||2
1642591440000|2022-01-19 11:24:00|||||||||2
1642591460000|2022-01-19 11:24:20|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|7
1642591470000|2022-01-19 11:24:30|||||||||1
1642591490000|2022-01-19 11:24:50|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|1
1642591500000|2022-01-19 11:25:00|||||||||6
1642591510000|2022-01-19 11:25:10|6002|5996|6001.7|5995.7|6002|5996|6001.7|5995.7|4
1642591540000|2022-01-19 11:25:40|6001.3|5995.3|6001|5995|6001.3|5995.3|6001|5995|0
1642591560000|2022-01-19 11:26:00|6001.8|5995.8|6001.8|5995.8|6002|5996|6001.8|5995.8|5
1642591590000|2022-01-19 11:26:30|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|7
1642591610000|2022-01-19 11:26:50|||||||||4
1642591620000|2022-01-19 11:27:00|6005.3|5999.3|6004.3|5998.3|6005.3|5999.3|6004.3|5998.3|12
1642591630000|2022-01-19 11:27:10|6004.8|5998.8|6004.5|5998.5|6004.8|5998.8|6004.3|5998.3|0
1642591640000|2022-01-19 11:27:20|6004|5998|6004.8|5998.8|6004.8|5998.8|6004|5998|4
1642591660000|2022-01-19 11:27:40|6005.4|5999.4|6004.8|5998.8|6005.4|5999.4|6004.8|5998.8|1
1642591670000|2022-01-19 11:27:50|6005.2|5999.2|6005|5999|6005.2|5999.2|6005|5999|54
1642591680000|2022-01-19 11:28:00|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|3
1642591690000|2022-01-19 11:28:10|6004.8|5998.8|6005|5999|6005|5999|6004.8|5998.8|15
1642591710000|2022-01-19 11:28:30|6005.2|5999.2|6005|5999|6005.2|5999.2|6005|5999|0
1642591730000|2022-01-19 11:28:50|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|1
1642591740000|2022-01-19 11:29:00|6005|5999|6005.2|5999.2|6005.2|5999.2|6005|5999|0
1642591750000|2022-01-19 11:29:10|6005|5999|6005|5999|6005|5999|6005|5999|0
1642591760000|2022-01-19 11:29:20|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|1
1642591770000|2022-01-19 11:29:30|6003|5997|6003|5997|6003|5997|6003|5997|0
1642591780000|2022-01-19 11:29:40|6002.4|5996.4|6001.2|5995.2|6002.4|5996.4|6001|5995|2
1642591790000|2022-01-19 11:29:50|5999.9|5993.9|6000.7|5994.7|6001.2|5995.2|5999.9|5993.9|1
1642591800000|2022-01-19 11:30:00|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1642591820000|2022-01-19 11:30:20|6001.7|5995.7|6002.5|5996.5|6002.5|5996.5|6001.7|5995.7|0
1642591830000|2022-01-19 11:30:30|6001.5|5995.5|6001.5|5995.5|6001.5|5995.5|6001.5|5995.5|1
1642591850000|2022-01-19 11:30:50|6002.6|5996.6|6005.2|5999.2|6005.2|5999.2|6002.6|5996.6|9
1642591860000|2022-01-19 11:31:00|6005.7|5999.7|6005.2|5999.2|6005.7|5999.7|6005.2|5999.2|1
1642591890000|2022-01-19 11:31:30|6004.9|5998.9|6004.2|5998.2|6004.9|5998.9|6004.2|5998.2|1
1642591900000|2022-01-19 11:31:40|6004.5|5998.5|6005.2|5999.2|6005.2|5999.2|6004.5|5998.5|0
1642591920000|2022-01-19 11:32:00|6003|5997|6003|5997|6003|5997|6003|5997|17
1642591940000|2022-01-19 11:32:20|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|0
1642591950000|2022-01-19 11:32:30|6003|5997|6002|5996|6003|5997|6002|5996|0
1642591960000|2022-01-19 11:32:40|6001|5995|6001|5995|6001|5995|6001|5995|0
1642591970000|2022-01-19 11:32:50|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|1
1642592010000|2022-01-19 11:33:30|6002.3|5996.3|6001.2|5995.2|6002.7|5996.7|6001.2|5995.2|1
1642592030000|2022-01-19 11:33:50|6000.7|5994.7|6001|5995|6001|5995|6000.7|5994.7|1
1642592040000|2022-01-19 11:34:00|6001.2|5995.2|6001.5|5995.5|6001.5|5995.5|6001.2|5995.2|0
1642592050000|2022-01-19 11:34:10|6001.7|5995.7|6002.5|5996.5|6002.5|5996.5|6001.7|5995.7|1
1642592060000|2022-01-19 11:34:20|6002|5996|6002|5996|6002|5996|6002|5996|6
1642592070000|2022-01-19 11:34:30|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1642592090000|2022-01-19 11:34:50|6002.2|5996.2|5999.7|5993.7|6002.2|5996.2|5999.7|5993.7|5
1642592100000|2022-01-19 11:35:00|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|5999.7|5993.7|10
1642592110000|2022-01-19 11:35:10|5999.7|5993.7|5999.2|5993.2|5999.7|5993.7|5999|5993|2
1642592120000|2022-01-19 11:35:20|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|2
1642592130000|2022-01-19 11:35:30|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|1
1642592160000|2022-01-19 11:36:00|6001|5995|6002.2|5996.2|6002.2|5996.2|6001|5995|0
1642592170000|2022-01-19 11:36:10|6002|5996|6002|5996|6002|5996|6002|5996|0
1642592180000|2022-01-19 11:36:20|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1642592190000|2022-01-19 11:36:30|6001.2|5995.2|6000.2|5994.2|6001.2|5995.2|6000.2|5994.2|1
1642592210000|2022-01-19 11:36:50|6000.5|5994.5|6001.5|5995.5|6001.7|5995.7|6000.5|5994.5|0
1642592240000|2022-01-19 11:37:20|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1642592250000|2022-01-19 11:37:30|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1642592260000|2022-01-19 11:37:40|6000.2|5994.2|6001.2|5995.2|6001.2|5995.2|6000.2|5994.2|1
1642592270000|2022-01-19 11:37:50|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1642592290000|2022-01-19 11:38:10|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|8
1642592300000|2022-01-19 11:38:20|5998.6|5992.6|5998.7|5992.7|5999.2|5993.2|5998.6|5992.6|3
1642592310000|2022-01-19 11:38:30|5998.4|5992.4|5995.2|5989.2|5998.4|5992.4|5995.2|5989.2|3
1642592320000|2022-01-19 11:38:40|5993.4|5987.4|5994.7|5988.7|5995|5989|5993.4|5987.4|8
1642592340000|2022-01-19 11:39:00|5995.2|5989.2|5995.7|5989.7|5995.7|5989.7|5995.2|5989.2|3
1642592360000|2022-01-19 11:39:20|5995.4|5989.4|5995.2|5989.2|5995.4|5989.4|5995.2|5989.2|0
1642592370000|2022-01-19 11:39:30|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|0
1642592400000|2022-01-19 11:40:00|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|0
1642592430000|2022-01-19 11:40:30|5994.9|5988.9|5994.7|5988.7|5994.9|5988.9|5994.7|5988.7|0
1642592460000|2022-01-19 11:41:00|5994.4|5988.4|5995|5989|5995|5989|5994.4|5988.4|1
1642592490000|2022-01-19 11:41:30|5995.3|5989.3|5995|5989|5995.3|5989.3|5995|5989|0
1642592500000|2022-01-19 11:41:40|5995.3|5989.3|5995.5|5989.5|5995.5|5989.5|5995|5989|0
1642592510000|2022-01-19 11:41:50|5995|5989|5995|5989|5995|5989|5995|5989|0
1642592520000|2022-01-19 11:42:00|5995.3|5989.3|5998.5|5992.5|5998.5|5992.5|5995.3|5989.3|4
1642592590000|2022-01-19 11:43:10|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1642592600000|2022-01-19 11:43:20|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1642592630000|2022-01-19 11:43:50|6001.5|5995.5|6000.7|5994.7|6001.5|5995.5|6000.7|5994.7|2
1642592650000|2022-01-19 11:44:10|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1642592660000|2022-01-19 11:44:20|6001.5|5995.5|6001.7|5995.7|6001.7|5995.7|6001.5|5995.5|0
1642592670000|2022-01-19 11:44:30|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|1
1642592710000|2022-01-19 11:45:10|6001|5995|6000.9|5994.9|6001.2|5995.2|6000.9|5994.9|1
1642592720000|2022-01-19 11:45:20|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1642592750000|2022-01-19 11:45:50|5999.2|5993.2|5998.7|5992.7|5999.2|5993.2|5998.7|5992.7|1
1642592790000|2022-01-19 11:46:30|5998.4|5992.4|5998.2|5992.2|5998.4|5992.4|5998.2|5992.2|0
1642592810000|2022-01-19 11:46:50|5997.9|5991.9|5995.7|5989.7|5997.9|5991.9|5995.1|5989.1|6
1642592820000|2022-01-19 11:47:00|5996.2|5990.2|5999.2|5993.2|6000.2|5994.2|5996.2|5990.2|10
1642592830000|2022-01-19 11:47:10|5998.6|5992.6|5999.2|5993.2|5999.2|5993.2|5997.2|5991.2|3
1642592870000|2022-01-19 11:47:50|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1642592890000|2022-01-19 11:48:10|6000|5994|6000.2|5994.2|6000.2|5994.2|5999.2|5993.2|3
1642592930000|2022-01-19 11:48:50|5999.9|5993.9|5998.2|5992.2|5999.9|5993.9|5998.2|5992.2|1
1642592940000|2022-01-19 11:49:00|5997.9|5991.9|5997.7|5991.7|5997.9|5991.9|5997.7|5991.7|0
1642592960000|2022-01-19 11:49:20|5998.2|5992.2|6000.2|5994.2|6000.2|5994.2|5998.2|5992.2|1
1642592980000|2022-01-19 11:49:40|||||||||1
1642592990000|2022-01-19 11:49:50|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|1
1642593020000|2022-01-19 11:50:20|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|0
1642593030000|2022-01-19 11:50:30|6000|5994|6000|5994|6000|5994|6000|5994|0
1642593040000|2022-01-19 11:50:40|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1642593060000|2022-01-19 11:51:00|6001.7|5995.7|6000.7|5994.7|6001.7|5995.7|6000.7|5994.7|2
1642593100000|2022-01-19 11:51:40|6001|5995|6001|5995|6001.2|5995.2|6000.9|5994.9|0
1642593110000|2022-01-19 11:51:50|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1642593120000|2022-01-19 11:52:00|6001|5995|6001.2|5995.2|6001.2|5995.2|6001|5995|1
1642593130000|2022-01-19 11:52:10|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1642593170000|2022-01-19 11:52:50|6000.4|5994.4|6000.2|5994.2|6000.4|5994.4|6000.2|5994.2|0
1642593180000|2022-01-19 11:53:00|6002.7|5996.7|6003.2|5997.2|6005.2|5999.2|6002.2|5996.2|15
1642593190000|2022-01-19 11:53:10|6005.7|5999.7|6004.2|5998.2|6006.2|6000.2|6004.2|5998.2|17
1642593340000|2022-01-19 11:55:40|||||||||1
1642593370000|2022-01-19 11:56:10|6003.7|5997.7|6003.4|5997.4|6003.7|5997.7|6003.4|5997.4|0
1642593380000|2022-01-19 11:56:20|6003.2|5997.2|6002.7|5996.7|6003.2|5997.2|6002.7|5996.7|0
1642593390000|2022-01-19 11:56:30|6002|5996|6001.4|5995.4|6002|5996|6001.4|5995.4|0
1642593400000|2022-01-19 11:56:40|6001.2|5995.2|6000.2|5994.2|6001.2|5995.2|6000.2|5994.2|0
1642593450000|2022-01-19 11:57:30|5999.9|5993.9|5999.2|5993.2|5999.9|5993.9|5999.2|5993.2|2
1642593460000|2022-01-19 11:57:40|5998.7|5992.7|5999.2|5993.2|5999.2|5993.2|5997.6|5991.6|4
1642593470000|2022-01-19 11:57:50|5998.7|5992.7|5998.2|5992.2|5998.7|5992.7|5998.2|5992.2|0
1642593480000|2022-01-19 11:58:00|6001.2|5995.2|6002.7|5996.7|6002.7|5996.7|6001.2|5995.2|7
1642593540000|2022-01-19 11:59:00|6003|5997|6004.2|5998.2|6004.2|5998.2|6003|5997|0
1642593560000|2022-01-19 11:59:20|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1642593570000|2022-01-19 11:59:30|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|0
1642593580000|2022-01-19 11:59:40|6002.9|5996.9|6002.7|5996.7|6002.9|5996.9|6002.7|5996.7|0
1642593590000|2022-01-19 11:59:50|6002.4|5996.4|6002.2|5996.2|6002.4|5996.4|6002.2|5996.2|0
1642593600000|2022-01-19 12:00:00|6001.7|5995.7|6001.2|5995.2|6001.7|5995.7|6001.2|5995.2|0
1642593610000|2022-01-19 12:00:10|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1642593620000|2022-01-19 12:00:20|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1642593630000|2022-01-19 12:00:30|5999.7|5993.7|5999.7|5993.7|6000.2|5994.2|5999.4|5993.4|1
1642593660000|2022-01-19 12:01:00|6001.2|5995.2|6000.7|5994.7|6001.2|5995.2|6000.7|5994.7|1
1642593710000|2022-01-19 12:01:50|6000.2|5994.2|5999.2|5993.2|6000.2|5994.2|5999.2|5993.2|0
1642593720000|2022-01-19 12:02:00|5998.9|5992.9|5998.2|5992.2|5998.9|5992.9|5998.2|5992.2|0
1642593730000|2022-01-19 12:02:10|5997.9|5991.9|5997.7|5991.7|5997.9|5991.9|5997.7|5991.7|0
1642593740000|2022-01-19 12:02:20|5997.4|5991.4|5998.2|5992.2|5998.2|5992.2|5997.4|5991.4|1
1642593750000|2022-01-19 12:02:30|5997.9|5991.9|5997.7|5991.7|5997.9|5991.9|5997.7|5991.7|0
1642593770000|2022-01-19 12:02:50|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.2|5993.2|2
1642593830000|2022-01-19 12:03:50|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|1
1642593840000|2022-01-19 12:04:00|5997.7|5991.7|5999.7|5993.7|5999.7|5993.7|5997.7|5991.7|1
1642593870000|2022-01-19 12:04:30|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|0
1642593900000|2022-01-19 12:05:00|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.2|5993.2|0
1642593910000|2022-01-19 12:05:10|5999.4|5993.4|5999.7|5993.7|5999.7|5993.7|5999.4|5993.4|0
1642593920000|2022-01-19 12:05:20|5999.4|5993.4|5999.2|5993.2|5999.4|5993.4|5999.2|5993.2|0
1642593950000|2022-01-19 12:05:50|5999|5993|5999|5993|5999|5993|5999|5993|4
1642593960000|2022-01-19 12:06:00|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|0
1642593990000|2022-01-19 12:06:30|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|0
1642594000000|2022-01-19 12:06:40|5999.4|5993.4|6000.7|5994.7|6000.7|5994.7|5999.4|5993.4|1
1642594010000|2022-01-19 12:06:50|6000.3|5994.3|5999.2|5993.2|6000.3|5994.3|5999.2|5993.2|2
1642594020000|2022-01-19 12:07:00|5998.9|5992.9|6000|5994|6000.7|5994.7|5998.7|5992.7|6
1642594030000|2022-01-19 12:07:10|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1642594050000|2022-01-19 12:07:30|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|0
1642594070000|2022-01-19 12:07:50|5998.6|5992.6|5999.2|5993.2|5999.5|5993.5|5998.6|5992.6|1
1642594090000|2022-01-19 12:08:10|5999.7|5993.7|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|1
1642594100000|2022-01-19 12:08:20|5998.9|5992.9|5999.2|5993.2|5999.2|5993.2|5998.9|5992.9|0
1642594110000|2022-01-19 12:08:30|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|0
1642594120000|2022-01-19 12:08:40|6003.7|5997.7|6003.7|5997.7|6004.5|5998.5|6003.2|5997.2|21
1642594140000|2022-01-19 12:09:00|6004|5998|6004.7|5998.7|6004.7|5998.7|6004|5998|7
1642594150000|2022-01-19 12:09:10|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|5
1642594170000|2022-01-19 12:09:30|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|8
1642594190000|2022-01-19 12:09:50|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|3
1642594200000|2022-01-19 12:10:00|6005|5999|6005|5999|6005|5999|6005|5999|6
1642594220000|2022-01-19 12:10:20|6004.7|5998.7|6005|5999|6005|5999|6004.7|5998.7|5
1642594230000|2022-01-19 12:10:30|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|22
1642594250000|2022-01-19 12:10:50|6006|6000|6008|6002|6008|6002|6006|6000|1
1642594270000|2022-01-19 12:11:10|6009|6003|6009|6003|6009|6003|6009|6003|6
1642594280000|2022-01-19 12:11:20|6009.3|6003.3|6009.5|6003.5|6009.5|6003.5|6009.3|6003.3|0
1642594290000|2022-01-19 12:11:30|6009.2|6003.2|6007.7|6001.7|6009.2|6003.2|6007.7|6001.7|5
1642594300000|2022-01-19 12:11:40|6007.4|6001.4|6007.2|6001.2|6007.4|6001.4|6007.2|6001.2|0
1642594310000|2022-01-19 12:11:50|6008.2|6002.2|6007.7|6001.7|6008.2|6002.2|6007.7|6001.7|3
1642594330000|2022-01-19 12:12:10|6008|6002|6008|6002|6008|6002|6008|6002|5
1642594340000|2022-01-19 12:12:20|6008.2|6002.2|6008.7|6002.7|6008.7|6002.7|6008.2|6002.2|0
1642594360000|2022-01-19 12:12:40|6009|6003|6009|6003|6009|6003|6009|6003|4
1642594380000|2022-01-19 12:13:00|6008.7|6002.7|6009|6003|6009.5|6003.5|6008.7|6002.7|2
1642594390000|2022-01-19 12:13:10|6001.2|5995.2|5999.2|5993.2|6001.2|5995.2|5999.2|5993.2|7
1642594400000|2022-01-19 12:13:20|5999.5|5993.5|6001.2|5995.2|6001.2|5995.2|5999.5|5993.5|8
1642594410000|2022-01-19 12:13:30|6005.7|5999.7|6005.7|5999.7|6007.2|6001.2|6005.7|5999.7|14
1642594420000|2022-01-19 12:13:40|||||||||3
1642594430000|2022-01-19 12:13:50|6005.2|5999.2|6004.7|5998.7|6005.2|5999.2|6004.7|5998.7|2
1642594450000|2022-01-19 12:14:10|6006.2|6000.2|6006.7|6000.7|6006.7|6000.7|6006.2|6000.2|6
1642594460000|2022-01-19 12:14:20|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|3
1642594480000|2022-01-19 12:14:40|6007.4|6001.4|6008.5|6002.5|6008.5|6002.5|6007.4|6001.4|4
1642594490000|2022-01-19 12:14:50|6008.2|6002.2|6010|6004|6010|6004|6008.2|6002.2|5
1642594510000|2022-01-19 12:15:10|||||||||11
1642594530000|2022-01-19 12:15:30|6009.7|6003.7|6009.2|6003.2|6009.7|6003.7|6009.2|6003.2|0
1642594540000|2022-01-19 12:15:40|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1642594550000|2022-01-19 12:15:50|6009.4|6003.4|6009.2|6003.2|6009.4|6003.4|6009.2|6003.2|0
1642594560000|2022-01-19 12:16:00|6009.5|6003.5|6009.7|6003.7|6009.7|6003.7|6009.5|6003.5|0
1642594570000|2022-01-19 12:16:10|||||||||1
1642594580000|2022-01-19 12:16:20|6009.2|6003.2|6010|6004|6010|6004|6009.2|6003.2|2
1642594590000|2022-01-19 12:16:30|6009.7|6003.7|6007.7|6001.7|6010|6004|6007.7|6001.7|6
1642594600000|2022-01-19 12:16:40|6007.2|6001.2|6006.2|6000.2|6007.2|6001.2|6006.2|6000.2|0
1642594610000|2022-01-19 12:16:50|6006.8|6000.8|6006.5|6000.5|6007|6001|6006.5|6000.5|2
1642594620000|2022-01-19 12:17:00|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|1
1642594640000|2022-01-19 12:17:20|||||||||2
1642594650000|2022-01-19 12:17:30|6004.4|5998.4|6003.7|5997.7|6004.4|5998.4|6003.7|5997.7|1
1642594660000|2022-01-19 12:17:40|6003.4|5997.4|6002.7|5996.7|6003.4|5997.4|6002.7|5996.7|3
1642594670000|2022-01-19 12:17:50|6002.2|5996.2|6004.7|5998.7|6005.7|5999.7|6002.2|5996.2|4
1642594690000|2022-01-19 12:18:10|6005|5999|6005.2|5999.2|6005.2|5999.2|6005|5999|0
1642594700000|2022-01-19 12:18:20|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|1
1642594710000|2022-01-19 12:18:30|6003.9|5997.9|6000.2|5994.2|6004.2|5998.2|6000.2|5994.2|8
1642594740000|2022-01-19 12:19:00|6000.7|5994.7|5999.2|5993.2|6000.7|5994.7|5999.2|5993.2|1
1642594750000|2022-01-19 12:19:10|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1642594770000|2022-01-19 12:19:30|5998.4|5992.4|5997.7|5991.7|5998.4|5992.4|5997.7|5991.7|1
1642594800000|2022-01-19 12:20:00|5998.2|5992.2|5999.2|5993.2|5999.2|5993.2|5998.2|5992.2|0
1642594810000|2022-01-19 12:20:10|5998.7|5992.7|5998.2|5992.2|5998.7|5992.7|5998.2|5992.2|0
1642594820000|2022-01-19 12:20:20|5997.9|5991.9|5997.7|5991.7|5997.9|5991.9|5997.7|5991.7|0
1642594830000|2022-01-19 12:20:30|5997.2|5991.2|5997.7|5991.7|5997.7|5991.7|5997.2|5991.2|4
1642594840000|2022-01-19 12:20:40|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|2
1642594860000|2022-01-19 12:21:00|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1642594870000|2022-01-19 12:21:10|6000.7|5994.7|5999.7|5993.7|6000.7|5994.7|5999.2|5993.2|3
1642594900000|2022-01-19 12:21:40|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|1
1642594910000|2022-01-19 12:21:50|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5
1642594920000|2022-01-19 12:22:00|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|0
1642594930000|2022-01-19 12:22:10|5997.9|5991.9|5997.7|5991.7|5997.9|5991.9|5997.7|5991.7|0
1642594940000|2022-01-19 12:22:20|5997.6|5991.6|5997.7|5991.7|5998.2|5992.2|5997.4|5991.4|3
1642594950000|2022-01-19 12:22:30|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|0
1642594970000|2022-01-19 12:22:50|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|1
1642594980000|2022-01-19 12:23:00|5998|5992|5996.7|5990.7|5998.2|5992.2|5996.7|5990.7|3
1642594990000|2022-01-19 12:23:10|5996.4|5990.4|5994.7|5988.7|5996.4|5990.4|5992.7|5986.7|4
1642595000000|2022-01-19 12:23:20|5994.4|5988.4|5994.2|5988.2|5994.4|5988.4|5994.2|5988.2|2
1642595010000|2022-01-19 12:23:30|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|0
1642595020000|2022-01-19 12:23:40|5993.4|5987.4|5992.2|5986.2|5993.4|5987.4|5992.2|5986.2|8
1642595030000|2022-01-19 12:23:50|5993.3|5987.3|5994.2|5988.2|5994.2|5988.2|5993.3|5987.3|1
1642595040000|2022-01-19 12:24:00|5995.2|5989.2|5992.7|5986.7|5995.2|5989.2|5992.7|5986.7|2
1642595050000|2022-01-19 12:24:10|5992.6|5986.6|5993.7|5987.7|5993.7|5987.7|5992.6|5986.6|1
1642595060000|2022-01-19 12:24:20|5993.5|5987.5|5993.7|5987.7|5993.7|5987.7|5993.5|5987.5|0
1642595070000|2022-01-19 12:24:30|5994|5988|5993.5|5987.5|5994|5988|5993.5|5987.5|0
1642595090000|2022-01-19 12:24:50|5992.6|5986.6|5993.2|5987.2|5993.2|5987.2|5992.6|5986.6|1
1642595100000|2022-01-19 12:25:00|5992.2|5986.2|5992.7|5986.7|5993.2|5987.2|5992.2|5986.2|6
1642595120000|2022-01-19 12:25:20|5992.4|5986.4|5992.7|5986.7|5992.7|5986.7|5992.2|5986.2|3
1642595140000|2022-01-19 12:25:40|5992.4|5986.4|5991.7|5985.7|5992.7|5986.7|5991.7|5985.7|1
1642595150000|2022-01-19 12:25:50|5989.9|5983.9|5990.2|5984.2|5990.2|5984.2|5989.9|5983.9|2
1642595160000|2022-01-19 12:26:00|5990|5984|5989|5983|5990|5984|5989|5983|1
1642595180000|2022-01-19 12:26:20|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|0
1642595190000|2022-01-19 12:26:30|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|0
1642595200000|2022-01-19 12:26:40|5988.7|5982.7|5988.7|5982.7|5988.7|5982.7|5988.7|5982.7|0
1642595210000|2022-01-19 12:26:50|5988.4|5982.4|5990.2|5984.2|5990.7|5984.7|5988.4|5982.4|2
1642595220000|2022-01-19 12:27:00|5988.2|5982.2|5989.2|5983.2|5990.7|5984.7|5988.2|5982.2|10
1642595250000|2022-01-19 12:27:30|5989.4|5983.4|5990.2|5984.2|5990.2|5984.2|5989.4|5983.4|1
1642595270000|2022-01-19 12:27:50|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|0
1642595290000|2022-01-19 12:28:10|5989.4|5983.4|5987.7|5981.7|5989.4|5983.4|5987.7|5981.7|2
1642595320000|2022-01-19 12:28:40|5988.5|5982.5|5988.5|5982.5|5988.5|5982.5|5988.5|5982.5|1
1642595330000|2022-01-19 12:28:50|5987.7|5981.7|5987.2|5981.2|5987.7|5981.7|5987.2|5981.2|5
1642595340000|2022-01-19 12:29:00|5987.7|5981.7|5990.7|5984.7|5991.2|5985.2|5987.7|5981.7|5
1642595350000|2022-01-19 12:29:10|5988.7|5982.7|5988.7|5982.7|5988.7|5982.7|5988.7|5982.7|19
1642595360000|2022-01-19 12:29:20|5989|5983|5989.2|5983.2|5989.2|5983.2|5989|5983|0
1642595380000|2022-01-19 12:29:40|5989.6|5983.6|5990.2|5984.2|5990.2|5984.2|5989.6|5983.6|0
1642595400000|2022-01-19 12:30:00|5989.7|5983.7|5989.2|5983.2|5990|5984|5988.9|5982.9|0
1642595410000|2022-01-19 12:30:10|5989.7|5983.7|5988.2|5982.2|5989.7|5983.7|5988.2|5982.2|5
1642595420000|2022-01-19 12:30:20|5988|5982|5988.2|5982.2|5988.2|5982.2|5988|5982|1
1642595460000|2022-01-19 12:31:00|5987.7|5981.7|5987.7|5981.7|5988.2|5982.2|5987.7|5981.7|0
1642595470000|2022-01-19 12:31:10|5986.4|5980.4|5985.9|5979.9|5986.4|5980.4|5985.7|5979.7|14
1642595480000|2022-01-19 12:31:20|5986.2|5980.2|5982.2|5976.2|5986.2|5980.2|5981.7|5975.7|21
1642595490000|2022-01-19 12:31:30|5982.4|5976.4|5985.6|5979.6|5985.6|5979.6|5982.4|5976.4|2
1642595500000|2022-01-19 12:31:40|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|0
1642595510000|2022-01-19 12:31:50|5987.6|5981.6|5986.1|5980.1|5987.6|5981.6|5986.1|5980.1|5
1642595520000|2022-01-19 12:32:00|5985.1|5979.1|5982.6|5976.6|5985.1|5979.1|5982.6|5976.6|3
1642595530000|2022-01-19 12:32:10|||||||||2
1642595540000|2022-01-19 12:32:20|5983.6|5977.6|5983.1|5977.1|5983.6|5977.6|5983.1|5977.1|1
1642595550000|2022-01-19 12:32:30|5982.6|5976.6|5982.6|5976.6|5983.6|5977.6|5982.6|5976.6|4
1642595570000|2022-01-19 12:32:50|5983.2|5977.2|5982.6|5976.6|5983.2|5977.2|5981.6|5975.6|16
1642595580000|2022-01-19 12:33:00|5982.9|5976.9|5981.6|5975.6|5982.9|5976.9|5981.6|5975.6|1
1642595590000|2022-01-19 12:33:10|5984.6|5978.6|5983.6|5977.6|5984.6|5978.6|5983.6|5977.6|44
1642595600000|2022-01-19 12:33:20|5983.1|5977.1|5979.2|5973.2|5983.1|5977.1|5979.2|5973.2|5
1642595610000|2022-01-19 12:33:30|5979.1|5973.1|5979.6|5973.6|5979.6|5973.6|5978.7|5972.7|12
1642595630000|2022-01-19 12:33:50|5979.2|5973.2|5979.2|5973.2|5979.6|5973.6|5979.1|5973.1|4
1642595640000|2022-01-19 12:34:00|5978.9|5972.9|5978.7|5972.7|5978.9|5972.9|5978.7|5972.7|0
1642595650000|2022-01-19 12:34:10|5979.1|5973.1|5979.2|5973.2|5979.2|5973.2|5979.1|5973.1|0
1642595660000|2022-01-19 12:34:20|5979.1|5973.1|5979.2|5973.2|5979.2|5973.2|5978.6|5972.6|0
1642595670000|2022-01-19 12:34:30|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1642595680000|2022-01-19 12:34:40|5979.7|5973.7|5979.4|5973.4|5979.7|5973.7|5978.6|5972.6|1
1642595690000|2022-01-19 12:34:50|5978.9|5972.9|5979.4|5973.4|5979.4|5973.4|5978.9|5972.9|0
1642595700000|2022-01-19 12:35:00|5979.1|5973.1|5978.6|5972.6|5979.4|5973.4|5978.6|5972.6|1
1642595710000|2022-01-19 12:35:10|5979.4|5973.4|5978.6|5972.6|5979.4|5973.4|5978.6|5972.6|1
1642595740000|2022-01-19 12:35:40|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|2
1642595750000|2022-01-19 12:35:50|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1642595760000|2022-01-19 12:36:00|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1642595770000|2022-01-19 12:36:10|5979.6|5973.6|5980.2|5974.2|5980.2|5974.2|5979.6|5973.6|0
1642595780000|2022-01-19 12:36:20|5980.6|5974.6|5980.2|5974.2|5980.6|5974.6|5979.6|5973.6|2
1642595790000|2022-01-19 12:36:30|5980.4|5974.4|5980.4|5974.4|5980.7|5974.7|5980.4|5974.4|0
1642595800000|2022-01-19 12:36:40|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|1
1642595810000|2022-01-19 12:36:50|5978.4|5972.4|5978.1|5972.1|5978.4|5972.4|5978.1|5972.1|6
1642595820000|2022-01-19 12:37:00|||||||||1
1642595850000|2022-01-19 12:37:30|5978.4|5972.4|5979.4|5973.4|5979.4|5973.4|5978.4|5972.4|4
1642595860000|2022-01-19 12:37:40|5979.6|5973.6|5980.6|5974.6|5980.6|5974.6|5979.6|5973.6|1
1642595900000|2022-01-19 12:38:20|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|1
1642595910000|2022-01-19 12:38:30|5981.6|5975.6|5982.1|5976.1|5982.1|5976.1|5981.6|5975.6|0
1642595920000|2022-01-19 12:38:40|5981.6|5975.6|5982.1|5976.1|5982.1|5976.1|5981.6|5975.6|0
1642595930000|2022-01-19 12:38:50|5982.7|5976.7|5981.6|5975.6|5982.7|5976.7|5981.6|5975.6|2
1642595940000|2022-01-19 12:39:00|5981.2|5975.2|5981.1|5975.1|5981.4|5975.4|5981.1|5975.1|0
1642595950000|2022-01-19 12:39:10|5979.4|5973.4|5978.9|5972.9|5979.4|5973.4|5978.9|5972.9|8
1642595990000|2022-01-19 12:39:50|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|1
1642596000000|2022-01-19 12:40:00|5979.9|5973.9|5980.9|5974.9|5980.9|5974.9|5979.9|5973.9|0
1642596010000|2022-01-19 12:40:10|5980.7|5974.7|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|3
1642596030000|2022-01-19 12:40:30|5979.9|5973.9|5980.4|5974.4|5980.4|5974.4|5979.9|5973.9|0
1642596040000|2022-01-19 12:40:40|5980.7|5974.7|5980.9|5974.9|5980.9|5974.9|5980.7|5974.7|0
1642596050000|2022-01-19 12:40:50|5980.7|5974.7|5981.7|5975.7|5982.4|5976.4|5980.7|5974.7|7
1642596060000|2022-01-19 12:41:00|5981.6|5975.6|5981.7|5975.7|5981.7|5975.7|5981.6|5975.6|1
1642596070000|2022-01-19 12:41:10|5981.6|5975.6|5980.9|5974.9|5981.6|5975.6|5980.7|5974.7|1
1642596080000|2022-01-19 12:41:20|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1642596090000|2022-01-19 12:41:30|5980.4|5974.4|5979.9|5973.9|5980.4|5974.4|5979.9|5973.9|0
1642596150000|2022-01-19 12:42:30|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|1
1642596170000|2022-01-19 12:42:50|5979.9|5973.9|5980.2|5974.2|5980.7|5974.7|5979.9|5973.9|0
1642596180000|2022-01-19 12:43:00|5980.4|5974.4|5980.7|5974.7|5980.7|5974.7|5980.4|5974.4|0
1642596190000|2022-01-19 12:43:10|5980.6|5974.6|5978.9|5972.9|5980.7|5974.7|5978.9|5972.9|3
1642596200000|2022-01-19 12:43:20|5979.4|5973.4|5979.7|5973.7|5979.7|5973.7|5979.4|5973.4|2
1642596240000|2022-01-19 12:44:00|5980.1|5974.1|5980.2|5974.2|5980.2|5974.2|5979.7|5973.7|0
1642596250000|2022-01-19 12:44:10|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1642596260000|2022-01-19 12:44:20|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1642596270000|2022-01-19 12:44:30|5979.4|5973.4|5979.2|5973.2|5979.4|5973.4|5979.2|5973.2|0
1642596300000|2022-01-19 12:45:00|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5
1642596310000|2022-01-19 12:45:10|5978.9|5972.9|5979.6|5973.6|5979.6|5973.6|5978.9|5972.9|3
1642596390000|2022-01-19 12:46:30|||||||||1
1642596420000|2022-01-19 12:47:00|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|0
1642596430000|2022-01-19 12:47:10|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|1
1642596440000|2022-01-19 12:47:20|||||||||1
1642596450000|2022-01-19 12:47:30|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|0
1642596460000|2022-01-19 12:47:40|5981.6|5975.6|5981.1|5975.1|5981.6|5975.6|5981.1|5975.1|2
1642596470000|2022-01-19 12:47:50|5980.7|5974.7|5980.6|5974.6|5980.7|5974.7|5980.6|5974.6|0
1642596480000|2022-01-19 12:48:00|5981.1|5975.1|5981.1|5975.1|5981.6|5975.6|5981.1|5975.1|6
1642596490000|2022-01-19 12:48:10|5981.6|5975.6|5981.1|5975.1|5981.6|5975.6|5981.1|5975.1|5
1642596500000|2022-01-19 12:48:20|||||||||1
1642596510000|2022-01-19 12:48:30|5980.9|5974.9|5980.1|5974.1|5980.9|5974.9|5980.1|5974.1|2
1642596550000|2022-01-19 12:49:10|||||||||1
1642596560000|2022-01-19 12:49:20|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1642596590000|2022-01-19 12:49:50|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|1
1642596600000|2022-01-19 12:50:00|5984.6|5978.6|5984.1|5978.1|5984.6|5978.6|5984.1|5978.1|1
1642596610000|2022-01-19 12:50:10|5984.2|5978.2|5984.2|5978.2|5984.6|5978.6|5984.1|5978.1|12
1642596620000|2022-01-19 12:50:20|5985.1|5979.1|5984.6|5978.6|5985.1|5979.1|5984.6|5978.6|10
1642596670000|2022-01-19 12:51:10|5984.2|5978.2|5985.1|5979.1|5985.1|5979.1|5983.4|5977.4|6
1642596680000|2022-01-19 12:51:20|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|3
1642596690000|2022-01-19 12:51:30|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|2
1642596710000|2022-01-19 12:51:50|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|8
1642596720000|2022-01-19 12:52:00|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|2
1642596740000|2022-01-19 12:52:20|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5
1642596760000|2022-01-19 12:52:40|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|6
1642596770000|2022-01-19 12:52:50|5987.6|5981.6|5986.1|5980.1|5987.6|5981.6|5986.1|5980.1|2
1642596800000|2022-01-19 12:53:20|5985.7|5979.7|5984.6|5978.6|5985.7|5979.7|5984.6|5978.6|7
1642596820000|2022-01-19 12:53:40|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|0
1642596830000|2022-01-19 12:53:50|5984.6|5978.6|5984.1|5978.1|5984.6|5978.6|5984.1|5978.1|4
1642596840000|2022-01-19 12:54:00|5983.9|5977.9|5983.7|5977.7|5983.9|5977.9|5983.7|5977.7|5
1642596850000|2022-01-19 12:54:10|||||||||9
1642596860000|2022-01-19 12:54:20|||||||||9
1642596870000|2022-01-19 12:54:30|5983.2|5977.2|5982.1|5976.1|5983.2|5977.2|5982.1|5976.1|3
1642596880000|2022-01-19 12:54:40|5981.6|5975.6|5980.5|5974.5|5981.6|5975.6|5980.5|5974.5|0
1642596890000|2022-01-19 12:54:50|5980.2|5974.2|5980.5|5974.5|5980.5|5974.5|5980.2|5974.2|0
1642596960000|2022-01-19 12:56:00|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|5
1642596970000|2022-01-19 12:56:10|5982|5976|5982.5|5976.5|5982.5|5976.5|5982|5976|0
1642597010000|2022-01-19 12:56:50|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|2
1642597020000|2022-01-19 12:57:00|5981|5975|5982|5976|5982|5976|5980.5|5974.5|5
1642597030000|2022-01-19 12:57:10|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|0
1642597040000|2022-01-19 12:57:20|||||||||1
1642597070000|2022-01-19 12:57:50|5982|5976|5982|5976|5982|5976|5982|5976|0
1642597090000|2022-01-19 12:58:10|5982.5|5976.5|5985|5979|5985|5979|5982.5|5976.5|6
1642597100000|2022-01-19 12:58:20|5985.8|5979.8|5986.4|5980.4|5986.4|5980.4|5985.8|5979.8|1
1642597110000|2022-01-19 12:58:30|5987|5981|5984.5|5978.5|5987|5981|5984.5|5978.5|1
1642597150000|2022-01-19 12:59:10|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|4
1642597180000|2022-01-19 12:59:40|5983.2|5977.2|5982.5|5976.5|5983.2|5977.2|5982.5|5976.5|4
1642597200000|2022-01-19 13:00:00|5982.9|5976.9|5985|5979|5985|5979|5982.9|5976.9|0
1642597210000|2022-01-19 13:00:10|5985.5|5979.5|5986|5980|5986|5980|5985.5|5979.5|1
1642597220000|2022-01-19 13:00:20|5986.4|5980.4|5987.5|5981.5|5987.5|5981.5|5986.4|5980.4|1
1642597230000|2022-01-19 13:00:30|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|4
1642597240000|2022-01-19 13:00:40|5988|5982|5987.5|5981.5|5988|5982|5987.5|5981.5|6
1642597250000|2022-01-19 13:00:50|5988.5|5982.5|5989|5983|5989|5983|5988.5|5982.5|2
1642597260000|2022-01-19 13:01:00|5989.6|5983.6|5991.4|5985.4|5991.4|5985.4|5989.6|5983.6|12
1642597270000|2022-01-19 13:01:10|5993|5987|5992.9|5986.9|5993|5987|5992.4|5986.4|6
1642597280000|2022-01-19 13:01:20|5993|5987|5994.4|5988.4|5994.4|5988.4|5993|5987|1
1642597290000|2022-01-19 13:01:30|5993.4|5987.4|5992.9|5986.9|5993.4|5987.4|5992.9|5986.9|3
1642597300000|2022-01-19 13:01:40|5992.4|5986.4|5992|5986|5992.4|5986.4|5992|5986|1
1642597310000|2022-01-19 13:01:50|5991.5|5985.5|5992.9|5986.9|5992.9|5986.9|5991|5985|1
1642597320000|2022-01-19 13:02:00|5991.5|5985.5|5991.5|5985.5|5991.5|5985.5|5991.5|5985.5|2
1642597340000|2022-01-19 13:02:20|5991|5985|5991|5985|5991|5985|5991|5985|1
1642597370000|2022-01-19 13:02:50|5991.4|5985.4|5991|5985|5991.7|5985.7|5991|5985|1
1642597400000|2022-01-19 13:03:20|5991.4|5985.4|5991.9|5985.9|5991.9|5985.9|5991.4|5985.4|0
1642597410000|2022-01-19 13:03:30|5991.4|5985.4|5994.5|5988.5|5994.5|5988.5|5991.4|5985.4|8
1642597420000|2022-01-19 13:03:40|5994.9|5988.9|5996.5|5990.5|5996.5|5990.5|5994.9|5988.9|5
1642597430000|2022-01-19 13:03:50|5998|5992|5998|5992|5998|5992|5998|5992|2
1642597440000|2022-01-19 13:04:00|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|0
1642597450000|2022-01-19 13:04:10|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|0
1642597460000|2022-01-19 13:04:20|5996.4|5990.4|5998|5992|5998|5992|5996.4|5990.4|6
1642597470000|2022-01-19 13:04:30|5998.7|5992.7|5999|5993|5999|5993|5998.7|5992.7|0
1642597480000|2022-01-19 13:04:40|5998.5|5992.5|5998.5|5992.5|5998.5|5992.5|5998.5|5992.5|0
1642597490000|2022-01-19 13:04:50|5998|5992|5997.5|5991.5|5998|5992|5997.5|5991.5|1
1642597500000|2022-01-19 13:05:00|5997.2|5991.2|5996.5|5990.5|5997.2|5991.2|5996.5|5990.5|0
1642597520000|2022-01-19 13:05:20|5996|5990|5996.5|5990.5|5996.5|5990.5|5996|5990|0
1642597540000|2022-01-19 13:05:40|||||||||5
1642597560000|2022-01-19 13:06:00|5995.5|5989.5|5995|5989|5995.5|5989.5|5995|5989|0
1642597570000|2022-01-19 13:06:10|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|1
1642597590000|2022-01-19 13:06:30|5995|5989|5996.7|5990.7|5996.7|5990.7|5995|5989|1
1642597600000|2022-01-19 13:06:40|5996.5|5990.5|5995.7|5989.7|5996.5|5990.5|5994.5|5988.5|2
1642597610000|2022-01-19 13:06:50|5995.4|5989.4|5994.7|5988.7|5995.4|5989.4|5994.7|5988.7|0
1642597620000|2022-01-19 13:07:00|5994.5|5988.5|5993.5|5987.5|5994.5|5988.5|5993.5|5987.5|1
1642597630000|2022-01-19 13:07:10|5993.2|5987.2|5993|5987|5993.2|5987.2|5993|5987|0
1642597650000|2022-01-19 13:07:30|5993.4|5987.4|5994.5|5988.5|5994.5|5988.5|5993.4|5987.4|3
1642597660000|2022-01-19 13:07:40|5994.2|5988.2|5994|5988|5994.2|5988.2|5994|5988|0
1642597670000|2022-01-19 13:07:50|5993|5987|5993|5987|5994|5988|5993|5987|1
1642597680000|2022-01-19 13:08:00|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|1
1642597690000|2022-01-19 13:08:10|5993.7|5987.7|5994.7|5988.7|5994.7|5988.7|5993.7|5987.7|1
1642597700000|2022-01-19 13:08:20|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|0
1642597710000|2022-01-19 13:08:30|5995.2|5989.2|5994.5|5988.5|5995.2|5989.2|5994.4|5988.4|1
1642597740000|2022-01-19 13:09:00|5994|5988|5994|5988|5994|5988|5994|5988|0
1642597760000|2022-01-19 13:09:20|5993.7|5987.7|5993.5|5987.5|5994|5988|5993.5|5987.5|0
1642597800000|2022-01-19 13:10:00|||||||||5
1642597810000|2022-01-19 13:10:10|5993.2|5987.2|5991.5|5985.5|5993.2|5987.2|5991.5|5985.5|1
1642597820000|2022-01-19 13:10:20|5991.2|5985.2|5991|5985|5991.5|5985.5|5991|5985|0
1642597830000|2022-01-19 13:10:30|5990.5|5984.5|5989.5|5983.5|5990.5|5984.5|5989.5|5983.5|0
1642597840000|2022-01-19 13:10:40|5989|5983|5988.5|5982.5|5989|5983|5988.5|5982.5|0
1642597850000|2022-01-19 13:10:50|5988.2|5982.2|5988|5982|5988.2|5982.2|5988|5982|1
1642597860000|2022-01-19 13:11:00|5988.5|5982.5|5988.5|5982.5|5988.5|5982.5|5988|5982|0
1642597890000|2022-01-19 13:11:30|5988|5982|5988|5982|5988|5982|5988|5982|0
1642597910000|2022-01-19 13:11:50|5987.5|5981.5|5987.5|5981.5|5987.5|5981.5|5987.5|5981.5|1
1642597920000|2022-01-19 13:12:00|5987.2|5981.2|5986.7|5980.7|5987.5|5981.5|5986.7|5980.7|0
1642597940000|2022-01-19 13:12:20|5987|5981|5987|5981|5987|5981|5987|5981|0
1642597950000|2022-01-19 13:12:30|5987.4|5981.4|5987.5|5981.5|5987.5|5981.5|5987.4|5981.4|0
1642597960000|2022-01-19 13:12:40|5987.2|5981.2|5986.7|5980.7|5987.2|5981.2|5986.7|5980.7|2
1642597970000|2022-01-19 13:12:50|5986.2|5980.2|5985.5|5979.5|5986.2|5980.2|5985.5|5979.5|2
1642597980000|2022-01-19 13:13:00|5984.7|5978.7|5984.5|5978.5|5984.7|5978.7|5984.5|5978.5|0
1642597990000|2022-01-19 13:13:10|5984.9|5978.9|5985|5979|5985|5979|5984.9|5978.9|0
1642598020000|2022-01-19 13:13:40|5985.4|5979.4|5986.7|5980.7|5987|5981|5985.4|5979.4|3
1642598030000|2022-01-19 13:13:50|5987|5981|5986.7|5980.7|5987|5981|5986.7|5980.7|0
1642598040000|2022-01-19 13:14:00|5986.5|5980.5|5991.5|5985.5|5991.5|5985.5|5986.5|5980.5|13
1642598050000|2022-01-19 13:14:10|5991.2|5985.2|5990.5|5984.5|5991.2|5985.2|5990.5|5984.5|16
1642598060000|2022-01-19 13:14:20|5990|5984|5989.5|5983.5|5990|5984|5989.5|5983.5|44
1642598110000|2022-01-19 13:15:10|5989.9|5983.9|5990|5984|5990|5984|5989.9|5983.9|0
1642598160000|2022-01-19 13:16:00|5989.7|5983.7|5989.5|5983.5|5989.7|5983.7|5989|5983|0
1642598170000|2022-01-19 13:16:10|5989.7|5983.7|5990.2|5984.2|5990.2|5984.2|5989.7|5983.7|0
1642598180000|2022-01-19 13:16:20|5990|5984|5990|5984|5990|5984|5990|5984|0
1642598200000|2022-01-19 13:16:40|5990.5|5984.5|5992|5986|5992|5986|5990.5|5984.5|1
1642598210000|2022-01-19 13:16:50|5991.5|5985.5|5990.9|5984.9|5991.5|5985.5|5990.7|5984.7|1
1642598220000|2022-01-19 13:17:00|5991|5985|5991.4|5985.4|5991.4|5985.4|5991|5985|0
1642598230000|2022-01-19 13:17:10|||||||||1
1642598240000|2022-01-19 13:17:20|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|4
1642598250000|2022-01-19 13:17:30|5989.9|5983.9|5990.9|5984.9|5990.9|5984.9|5989.9|5983.9|0
1642598260000|2022-01-19 13:17:40|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|1
1642598270000|2022-01-19 13:17:50|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|0
1642598280000|2022-01-19 13:18:00|5990.2|5984.2|5989.5|5983.5|5990.4|5984.4|5989.5|5983.5|0
1642598290000|2022-01-19 13:18:10|5989.9|5983.9|5990.4|5984.4|5990.4|5984.4|5989.5|5983.5|0
1642598300000|2022-01-19 13:18:20|5990|5984|5990|5984|5990.4|5984.4|5989.9|5983.9|0
1642598310000|2022-01-19 13:18:30|5989.9|5983.9|5990.9|5984.9|5990.9|5984.9|5989.5|5983.5|0
1642598320000|2022-01-19 13:18:40|5990.5|5984.5|5990.4|5984.4|5990.9|5984.9|5990.4|5984.4|0
1642598330000|2022-01-19 13:18:50|5990.7|5984.7|5990.9|5984.9|5990.9|5984.9|5990.4|5984.4|0
1642598340000|2022-01-19 13:19:00|5990.5|5984.5|5989.5|5983.5|5990.7|5984.7|5989.5|5983.5|0
1642598350000|2022-01-19 13:19:10|5989.2|5983.2|5989|5983|5989.5|5983.5|5989|5983|0
1642598360000|2022-01-19 13:19:20|5989.5|5983.5|5989|5983|5989.5|5983.5|5988.5|5982.5|0
1642598370000|2022-01-19 13:19:30|5989.5|5983.5|5989|5983|5989.5|5983.5|5989|5983|0
1642598380000|2022-01-19 13:19:40|5988.5|5982.5|5988|5982|5989|5983|5988|5982|4
1642598390000|2022-01-19 13:19:50|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|2
1642598400000|2022-01-19 13:20:00|5989|5983|5988.5|5982.5|5989|5983|5988.5|5982.5|1
1642598420000|2022-01-19 13:20:20|5988.2|5982.2|5986.2|5980.2|5988.2|5982.2|5986.2|5980.2|5
1642598430000|2022-01-19 13:20:30|5986.5|5980.5|5986.2|5980.2|5986.5|5980.5|5986.2|5980.2|0
1642598440000|2022-01-19 13:20:40|5987|5981|5987|5981|5987|5981|5986.7|5980.7|0
1642598450000|2022-01-19 13:20:50|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|0
1642598460000|2022-01-19 13:21:00|5987.5|5981.5|5988.7|5982.7|5988.7|5982.7|5987.5|5981.5|1
1642598470000|2022-01-19 13:21:10|5989|5983|5988.5|5982.5|5989.5|5983.5|5988.5|5982.5|1
1642598490000|2022-01-19 13:21:30|5989|5983|5988.5|5982.5|5989.4|5983.4|5988.5|5982.5|1
1642598500000|2022-01-19 13:21:40|||||||||2
1642598510000|2022-01-19 13:21:50|5987.8|5981.8|5988.5|5982.5|5988.5|5982.5|5987.8|5981.8|16
1642598520000|2022-01-19 13:22:00|||||||||3
1642598530000|2022-01-19 13:22:10|5989.5|5983.5|5988.5|5982.5|5989.5|5983.5|5988.5|5982.5|4
1642598540000|2022-01-19 13:22:20|5989|5983|5989|5983|5989|5983|5988.5|5982.5|1
1642598560000|2022-01-19 13:22:40|5986.2|5980.2|5986.4|5980.4|5986.4|5980.4|5986.2|5980.2|2
1642598570000|2022-01-19 13:22:50|5986.2|5980.2|5985.5|5979.5|5986.2|5980.2|5984.7|5978.7|6
1642598580000|2022-01-19 13:23:00|5985|5979|5985.9|5979.9|5986.4|5980.4|5985|5979|1
1642598590000|2022-01-19 13:23:10|5985.5|5979.5|5985.9|5979.9|5985.9|5979.9|5985.5|5979.5|0
1642598610000|2022-01-19 13:23:30|5986|5980|5986|5980|5986.2|5980.2|5985.9|5979.9|0
1642598630000|2022-01-19 13:23:50|5986.2|5980.2|5986|5980|5986.2|5980.2|5986|5980|1
1642598640000|2022-01-19 13:24:00|5986.2|5980.2|5986.4|5980.4|5986.5|5980.5|5986.2|5980.2|0
1642598650000|2022-01-19 13:24:10|5986.5|5980.5|5986.9|5980.9|5986.9|5980.9|5986.5|5980.5|1
1642598660000|2022-01-19 13:24:20|5986|5980|5985.9|5979.9|5986|5980|5985.5|5979.5|0
1642598670000|2022-01-19 13:24:30|5986|5980|5986|5980|5986|5980|5985.9|5979.9|2
1642598680000|2022-01-19 13:24:40|5985.9|5979.9|5986|5980|5986|5980|5985.9|5979.9|0
1642598690000|2022-01-19 13:24:50|5986.2|5980.2|5986.9|5980.9|5986.9|5980.9|5986.2|5980.2|1
1642598700000|2022-01-19 13:25:00|5986.4|5980.4|5986.4|5980.4|5987.4|5981.4|5986|5980|6
1642598730000|2022-01-19 13:25:30|5986.5|5980.5|5986.4|5980.4|5986.5|5980.5|5986.4|5980.4|0
1642598750000|2022-01-19 13:25:50|||||||||1
1642598760000|2022-01-19 13:26:00|5986.5|5980.5|5986.4|5980.4|5986.5|5980.5|5986.4|5980.4|0
1642598770000|2022-01-19 13:26:10|5986.5|5980.5|5985.5|5979.5|5986.5|5980.5|5985.5|5979.5|1
1642598780000|2022-01-19 13:26:20|5984.7|5978.7|5984.2|5978.2|5984.7|5978.7|5984.2|5978.2|3
1642598790000|2022-01-19 13:26:30|5984|5978|5984.2|5978.2|5984.7|5978.7|5984|5978|0
1642598800000|2022-01-19 13:26:40|5983|5977|5983.5|5977.5|5984.5|5978.5|5983|5977|3
1642598810000|2022-01-19 13:26:50|5983.2|5977.2|5981|5975|5983.4|5977.4|5981|5975|3
1642598820000|2022-01-19 13:27:00|||||||||2
1642598830000|2022-01-19 13:27:10|5983.5|5977.5|5983.5|5977.5|5984|5978|5983|5977|14
1642598840000|2022-01-19 13:27:20|5984.2|5978.2|5985.5|5979.5|5985.5|5979.5|5984.2|5978.2|1
1642598850000|2022-01-19 13:27:30|5986|5980|5986|5980|5986|5980|5986|5980|1
1642598860000|2022-01-19 13:27:40|5985.5|5979.5|5985.5|5979.5|5986|5980|5985.5|5979.5|0
1642598870000|2022-01-19 13:27:50|5986.5|5980.5|5986|5980|5986.5|5980.5|5986|5980|1
1642598880000|2022-01-19 13:28:00|5985.2|5979.2|5985.5|5979.5|5986|5980|5985.2|5979.2|7
1642598890000|2022-01-19 13:28:10|5984.5|5978.5|5985|5979|5985|5979|5984.5|5978.5|0
1642598970000|2022-01-19 13:29:30|||||||||4
1642599010000|2022-01-19 13:30:10|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|4
1642599020000|2022-01-19 13:30:20|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|0
1642599030000|2022-01-19 13:30:30|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|0
1642599040000|2022-01-19 13:30:40|5985|5979|5984.5|5978.5|5985|5979|5984.5|5978.5|8
1642599050000|2022-01-19 13:30:50|5985|5979|5985|5979|5985|5979|5985|5979|0
1642599060000|2022-01-19 13:31:00|5985.4|5979.4|5985|5979|5985.4|5979.4|5984.5|5978.5|4
1642599080000|2022-01-19 13:31:20|5985.8|5979.8|5986.5|5980.5|5986.7|5980.7|5985.8|5979.8|2
1642599090000|2022-01-19 13:31:30|5987.4|5981.4|5986.5|5980.5|5989|5983|5985.5|5979.5|22
1642599110000|2022-01-19 13:31:50|5985.5|5979.5|5985.2|5979.2|5985.5|5979.5|5985.2|5979.2|0
1642599120000|2022-01-19 13:32:00|5985|5979|5984|5978|5985|5979|5984|5978|0
1642599130000|2022-01-19 13:32:10|5983.5|5977.5|5983|5977|5983.5|5977.5|5983|5977|1
1642599140000|2022-01-19 13:32:20|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|0
1642599150000|2022-01-19 13:32:30|5982.2|5976.2|5982|5976|5982.2|5976.2|5982|5976|0
1642599160000|2022-01-19 13:32:40|5982.5|5976.5|5982|5976|5982.5|5976.5|5982|5976|0
1642599170000|2022-01-19 13:32:50|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|70
1642599180000|2022-01-19 13:33:00|5982.6|5976.6|5982.8|5976.8|5982.8|5976.8|5982.6|5976.6|157
1642599190000|2022-01-19 13:33:10|5983.1|5977.1|5982.1|5976.1|5983.1|5977.1|5982.1|5976.1|3
1642599200000|2022-01-19 13:33:20|5982.7|5976.7|5982.1|5976.1|5982.7|5976.7|5982.1|5976.1|1
1642599210000|2022-01-19 13:33:30|5982.6|5976.6|5983.1|5977.1|5983.1|5977.1|5982.6|5976.6|2
1642599220000|2022-01-19 13:33:40|5983.6|5977.6|5983.4|5977.4|5983.6|5977.6|5983.4|5977.4|2
1642599230000|2022-01-19 13:33:50|5983.9|5977.9|5983.4|5977.4|5983.9|5977.9|5983.4|5977.4|1
1642599240000|2022-01-19 13:34:00|5983.7|5977.7|5983.9|5977.9|5983.9|5977.9|5983.7|5977.7|1
1642599250000|2022-01-19 13:34:10|5984.4|5978.4|5984.1|5978.1|5984.4|5978.4|5983.9|5977.9|31
1642599260000|2022-01-19 13:34:20|5984.5|5978.5|5984.4|5978.4|5984.5|5978.5|5983.9|5977.9|2
1642599270000|2022-01-19 13:34:30|5984.2|5978.2|5983.9|5977.9|5984.2|5978.2|5983.9|5977.9|6
1642599280000|2022-01-19 13:34:40|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1642599290000|2022-01-19 13:34:50|||||||||1
1642599300000|2022-01-19 13:35:00|5983.9|5977.9|5984.4|5978.4|5984.4|5978.4|5983.9|5977.9|1
1642599340000|2022-01-19 13:35:40|||||||||2
1642599360000|2022-01-19 13:36:00|5984.7|5978.7|5984.9|5978.9|5984.9|5978.9|5984.7|5978.7|2
1642599370000|2022-01-19 13:36:10|5984.6|5978.6|5984.9|5978.9|5984.9|5978.9|5984.4|5978.4|5
1642599410000|2022-01-19 13:36:50|||||||||3
1642599420000|2022-01-19 13:37:00|5986.2|5980.2|5987.9|5981.9|5988.1|5982.1|5986.2|5980.2|14
1642599430000|2022-01-19 13:37:10|||||||||2
1642599440000|2022-01-19 13:37:20|5988.9|5982.9|5991.4|5985.4|5991.9|5985.9|5988.9|5982.9|21
1642599450000|2022-01-19 13:37:30|5991.9|5985.9|5990.4|5984.4|5991.9|5985.9|5989.5|5983.5|5
1642599460000|2022-01-19 13:37:40|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|0
1642599470000|2022-01-19 13:37:50|5991.2|5985.2|5990.9|5984.9|5991.2|5985.2|5990.9|5984.9|2
1642599490000|2022-01-19 13:38:10|5989.6|5983.6|5989.4|5983.4|5989.7|5983.7|5989.4|5983.4|3
1642599510000|2022-01-19 13:38:30|5989.1|5983.1|5989.4|5983.4|5989.4|5983.4|5988.9|5982.9|0
1642599540000|2022-01-19 13:39:00|5988.9|5982.9|5987.9|5981.9|5988.9|5982.9|5987.9|5981.9|1
1642599560000|2022-01-19 13:39:20|5988.2|5982.2|5987.9|5981.9|5988.7|5982.7|5987.9|5981.9|5
1642599580000|2022-01-19 13:39:40|5988.2|5982.2|5989.9|5983.9|5990.4|5984.4|5988.2|5982.2|5
1642599590000|2022-01-19 13:39:50|5990.2|5984.2|5990.4|5984.4|5990.9|5984.9|5990.2|5984.2|1
1642599600000|2022-01-19 13:40:00|5990.9|5984.9|5991.4|5985.4|5991.4|5985.4|5990.4|5984.4|6
1642599610000|2022-01-19 13:40:10|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5991.9|5985.9|3
1642599620000|2022-01-19 13:40:20|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|0
1642599630000|2022-01-19 13:40:30|5992.4|5986.4|5991.9|5985.9|5992.4|5986.4|5991.9|5985.9|25
1642599640000|2022-01-19 13:40:40|5992.3|5986.3|5995.4|5989.4|5995.4|5989.4|5992.3|5986.3|10
1642599650000|2022-01-19 13:40:50|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|1
1642599670000|2022-01-19 13:41:10|5995.4|5989.4|5995.4|5989.4|5995.9|5989.9|5995.4|5989.4|6
1642599680000|2022-01-19 13:41:20|5995.6|5989.6|5994.4|5988.4|5995.9|5989.9|5993.7|5987.7|3
1642599690000|2022-01-19 13:41:30|5994.7|5988.7|5994.9|5988.9|5994.9|5988.9|5994.7|5988.7|0
1642599700000|2022-01-19 13:41:40|||||||||1
1642599710000|2022-01-19 13:41:50|5995.5|5989.5|5996.9|5990.9|5996.9|5990.9|5995.5|5989.5|3
1642599720000|2022-01-19 13:42:00|||||||||1
1642599730000|2022-01-19 13:42:10|5996.1|5990.1|5996.4|5990.4|5996.4|5990.4|5995.9|5989.9|5
1642599740000|2022-01-19 13:42:20|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|0
1642599750000|2022-01-19 13:42:30|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.3|5985.3|12
1642599770000|2022-01-19 13:42:50|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|17
1642599780000|2022-01-19 13:43:00|||||||||4
1642599790000|2022-01-19 13:43:10|5986.6|5980.6|5986.4|5980.4|5986.9|5980.9|5986.4|5980.4|8
1642599800000|2022-01-19 13:43:20|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|5987.4|5981.4|3
1642599810000|2022-01-19 13:43:30|5987.9|5981.9|5988.5|5982.5|5988.5|5982.5|5987.9|5981.9|2
1642599820000|2022-01-19 13:43:40|5988.9|5982.9|5988.9|5982.9|5989.4|5983.4|5988.9|5982.9|0
1642599840000|2022-01-19 13:44:00|5987.4|5981.4|5985.7|5979.7|5987.4|5981.4|5984.6|5978.6|6
1642599850000|2022-01-19 13:44:10|5985.9|5979.9|5988.4|5982.4|5988.4|5982.4|5985.9|5979.9|0
1642599860000|2022-01-19 13:44:20|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1642599870000|2022-01-19 13:44:30|5987.4|5981.4|5987.9|5981.9|5987.9|5981.9|5987.4|5981.4|0
1642599880000|2022-01-19 13:44:40|5988.3|5982.3|5986.4|5980.4|5988.9|5982.9|5984.1|5978.1|11
1642602600000|2022-01-19 14:30:00|5985.4|5979.4|5993.2|5987.2|5993.7|5987.7|5985.4|5979.4|239
1642602610000|2022-01-19 14:30:10|5995|5989|6003.2|5997.2|6004|5998|5995|5989|72
1642602620000|2022-01-19 14:30:20|6003.4|5997.4|6003.5|5997.5|6004.5|5998.5|6002|5996|98
1642602630000|2022-01-19 14:30:30|6003.7|5997.7|5997.9|5991.9|6005|5999|5997.9|5991.9|26
1642602640000|2022-01-19 14:30:40|5998.2|5992.2|5992.7|5986.7|5998.7|5992.7|5989.4|5983.4|105
1642602650000|2022-01-19 14:30:50|5991.7|5985.7|5991.7|5985.7|5994.7|5988.7|5991.2|5985.2|46
1642602660000|2022-01-19 14:31:00|5986.7|5980.7|5990.7|5984.7|5990.7|5984.7|5985.7|5979.7|36
1642602670000|2022-01-19 14:31:10|5991.7|5985.7|5995.4|5989.4|5996.4|5990.4|5990.7|5984.7|31
1642602680000|2022-01-19 14:31:20|5995.2|5989.2|5993.7|5987.7|5995.9|5989.9|5993.7|5987.7|13
1642602690000|2022-01-19 14:31:30|5991.7|5985.7|5992.7|5986.7|5992.7|5986.7|5989.9|5983.9|6
1642602700000|2022-01-19 14:31:40|5992.4|5986.4|5992.7|5986.7|5993.2|5987.2|5991.9|5985.9|50
1642602710000|2022-01-19 14:31:50|5996.2|5990.2|5996.7|5990.7|5998.7|5992.7|5995.7|5989.7|52
1642602720000|2022-01-19 14:32:00|5995.1|5989.1|6001.7|5995.7|6004.5|5998.5|5994.7|5988.7|46
1642602730000|2022-01-19 14:32:10|6002.2|5996.2|6002|5996|6003.7|5997.7|6001.7|5995.7|113
1642602740000|2022-01-19 14:32:20|6005.6|5999.6|6008.7|6002.7|6010.3|6004.3|6004.3|5998.3|35
1642602750000|2022-01-19 14:32:30|6008.9|6002.9|6013.4|6007.4|6013.7|6007.7|6008.9|6002.9|65
1642602760000|2022-01-19 14:32:40|6012.9|6006.9|6008.7|6002.7|6012.9|6006.9|6007.2|6001.2|14
1642602770000|2022-01-19 14:32:50|6008.5|6002.5|6005.7|5999.7|6008.7|6002.7|6005.7|5999.7|8
1642602780000|2022-01-19 14:33:00|6006|6000|6005.7|5999.7|6011.7|6005.7|6005.2|5999.2|27
1642602790000|2022-01-19 14:33:10|6005.9|5999.9|6008.9|6002.9|6008.9|6002.9|6005.5|5999.5|10
1642602800000|2022-01-19 14:33:20|6008.4|6002.4|6008.9|6002.9|6008.9|6002.9|6006.4|6000.4|5
1642602810000|2022-01-19 14:33:30|6008.4|6002.4|6008.9|6002.9|6008.9|6002.9|6006|6000|30
1642602820000|2022-01-19 14:33:40|6008.2|6002.2|6008.4|6002.4|6009.9|6003.9|6007.5|6001.5|8
1642602830000|2022-01-19 14:33:50|6007.9|6001.9|6007.9|6001.9|6007.9|6001.9|6007.5|6001.5|3
1642602840000|2022-01-19 14:34:00|6008.4|6002.4|6013.4|6007.4|6014|6008|6008.4|6002.4|35
1642602850000|2022-01-19 14:34:10|6013.7|6007.7|6011.9|6005.9|6013.7|6007.7|6010.4|6004.4|21
1642602860000|2022-01-19 14:34:20|6009.9|6003.9|6007.2|6001.2|6009.9|6003.9|6007.2|6001.2|12
1642602870000|2022-01-19 14:34:30|6007.5|6001.5|6011.2|6005.2|6011.9|6005.9|6007.5|6001.5|17
1642602880000|2022-01-19 14:34:40|6010.7|6004.7|6011.7|6005.7|6011.7|6005.7|6010.7|6004.7|7
1642602890000|2022-01-19 14:34:50|6012|6006|6010.9|6004.9|6012.2|6006.2|6010.9|6004.9|12
1642602900000|2022-01-19 14:35:00|6009.7|6003.7|6013.7|6007.7|6016.2|6010.2|6009.7|6003.7|31
1642602910000|2022-01-19 14:35:10|6014|6008|6018.7|6012.7|6020.2|6014.2|6013.7|6007.7|21
1642602920000|2022-01-19 14:35:20|6018.2|6012.2|6015.2|6009.2|6018.2|6012.2|6015.2|6009.2|30
1642602930000|2022-01-19 14:35:30|6014.7|6008.7|6014.2|6008.2|6014.7|6008.7|6013.7|6007.7|8
1642602940000|2022-01-19 14:35:40|6014.5|6008.5|6013.2|6007.2|6015.7|6009.7|6013.2|6007.2|15
1642602950000|2022-01-19 14:35:50|6013.5|6007.5|6011.9|6005.9|6013.5|6007.5|6011.9|6005.9|5
1642602960000|2022-01-19 14:36:00|6012.8|6006.8|6014.5|6008.5|6014.7|6008.7|6012.2|6006.2|17
1642602970000|2022-01-19 14:36:10|6019.7|6013.7|6025.7|6019.7|6026.2|6020.2|6019.7|6013.7|176
1642602980000|2022-01-19 14:36:20|6025.4|6019.4|6027|6021|6027.4|6021.4|6025.2|6019.2|48
1642602990000|2022-01-19 14:36:30|6027.5|6021.5|6027.5|6021.5|6028.5|6022.5|6026.2|6020.2|40
1642603000000|2022-01-19 14:36:40|6029.6|6023.6|6031.7|6025.7|6032.4|6026.4|6029|6023|69
1642603010000|2022-01-19 14:36:50|6032|6026|6032.5|6026.5|6033.5|6027.5|6031.2|6025.2|24
1642603020000|2022-01-19 14:37:00|6033.4|6027.4|6033.3|6027.3|6033.5|6027.5|6031.9|6025.9|17
1642603030000|2022-01-19 14:37:10|6034.7|6028.7|6035.9|6029.9|6037.2|6031.2|6034.5|6028.5|56
1642603040000|2022-01-19 14:37:20|6036.4|6030.4|6038.5|6032.5|6038.5|6032.5|6035.9|6029.9|13
1642603050000|2022-01-19 14:37:30|6038.7|6032.7|6042.7|6036.7|6042.7|6036.7|6038.7|6032.7|46
1642603060000|2022-01-19 14:37:40|6042.4|6036.4|6039.9|6033.9|6042.4|6036.4|6039.2|6033.2|11
1642603070000|2022-01-19 14:37:50|6040.2|6034.2|6037.7|6031.7|6040.5|6034.5|6037.5|6031.5|20
1642603080000|2022-01-19 14:38:00|6038|6032|6046.7|6040.7|6046.7|6040.7|6037.7|6031.7|78
1642603090000|2022-01-19 14:38:10|6045.9|6039.9|6049.8|6043.8|6049.8|6043.8|6045|6039|40
1642603100000|2022-01-19 14:38:20|6049.5|6043.5|6048.7|6042.7|6049.5|6043.5|6047.5|6041.5|15
1642603110000|2022-01-19 14:38:30|6047.7|6041.7|6044.9|6038.9|6048.2|6042.2|6042.7|6036.7|28
1642603120000|2022-01-19 14:38:40|6046.4|6040.4|6045|6039|6046.5|6040.5|6045|6039|61
1642603130000|2022-01-19 14:38:50|6045.4|6039.4|6042.2|6036.2|6045.9|6039.9|6041.5|6035.5|19
1642603140000|2022-01-19 14:39:00|6041.9|6035.9|6044.4|6038.4|6044.5|6038.5|6041.5|6035.5|38
1642603150000|2022-01-19 14:39:10|6044|6038|6042|6036|6044.4|6038.4|6042|6036|16
1642603160000|2022-01-19 14:39:20|6041.7|6035.7|6035|6029|6041.7|6035.7|6035|6029|34
1642603170000|2022-01-19 14:39:30|6035.5|6029.5|6034.2|6028.2|6037.5|6031.5|6034.2|6028.2|53
1642603180000|2022-01-19 14:39:40|6036.4|6030.4|6036.9|6030.9|6036.9|6030.9|6036.2|6030.2|19
1642603190000|2022-01-19 14:39:50|6036.6|6030.6|6028.4|6022.4|6036.6|6030.6|6028.4|6022.4|28
1642603200000|2022-01-19 14:40:00|6029.7|6023.7|6030.9|6024.9|6032.9|6026.9|6028.4|6022.4|39
1642603210000|2022-01-19 14:40:10|6029.9|6023.9|6027.4|6021.4|6030.9|6024.9|6027.4|6021.4|15
1642603220000|2022-01-19 14:40:20|6026.4|6020.4|6027.2|6021.2|6028.4|6022.4|6026.4|6020.4|29
1642603230000|2022-01-19 14:40:30|6027.5|6021.5|6025.4|6019.4|6027.8|6021.8|6024.4|6018.4|9
1642603240000|2022-01-19 14:40:40|6025.1|6019.1|6023.4|6017.4|6025.1|6019.1|6021.4|6015.4|20
1642603250000|2022-01-19 14:40:50|6022.9|6016.9|6024.9|6018.9|6024.9|6018.9|6022.9|6016.9|3
1642603260000|2022-01-19 14:41:00|6025.2|6019.2|6027.4|6021.4|6027.4|6021.4|6024.4|6018.4|35
1642603270000|2022-01-19 14:41:10|6028.4|6022.4|6025.4|6019.4|6030.4|6024.4|6025.4|6019.4|12
1642603280000|2022-01-19 14:41:20|6026.7|6020.7|6026.4|6020.4|6029.1|6023.1|6026.4|6020.4|12
1642603290000|2022-01-19 14:41:30|6026.9|6020.9|6026.9|6020.9|6027.7|6021.7|6026.4|6020.4|25
1642603300000|2022-01-19 14:41:40|6027.4|6021.4|6026.9|6020.9|6027.7|6021.7|6026.6|6020.6|27
1642603310000|2022-01-19 14:41:50|6027.4|6021.4|6026.9|6020.9|6027.7|6021.7|6026.4|6020.4|31
1642603320000|2022-01-19 14:42:00|6027.7|6021.7|6026.4|6020.4|6028.4|6022.4|6026.4|6020.4|57
1642603330000|2022-01-19 14:42:10|||||||||4
1642603340000|2022-01-19 14:42:20|6027.4|6021.4|6026.4|6020.4|6028.4|6022.4|6026.4|6020.4|24
1642603350000|2022-01-19 14:42:30|6026.1|6020.1|6026.2|6020.2|6027.4|6021.4|6025.9|6019.9|9
1642603360000|2022-01-19 14:42:40|6026.7|6020.7|6034.4|6028.4|6034.4|6028.4|6026.7|6020.7|46
1642603370000|2022-01-19 14:42:50|6034.7|6028.7|6033.4|6027.4|6034.7|6028.7|6032.9|6026.9|11
1642603380000|2022-01-19 14:43:00|6034.4|6028.4|6032.4|6026.4|6034.4|6028.4|6032.4|6026.4|17
1642603390000|2022-01-19 14:43:10|6031.3|6025.3|6028.4|6022.4|6031.4|6025.4|6028.4|6022.4|33
1642603400000|2022-01-19 14:43:20|6028.7|6022.7|6024.4|6018.4|6028.9|6022.9|6024.4|6018.4|20
1642603410000|2022-01-19 14:43:30|6024.7|6018.7|6028.4|6022.4|6028.4|6022.4|6024.7|6018.7|9
1642603420000|2022-01-19 14:43:40|6029.4|6023.4|6031.9|6025.9|6032.4|6026.4|6029.4|6023.4|11
1642603430000|2022-01-19 14:43:50|6033.2|6027.2|6033.7|6027.7|6034.9|6028.9|6033.2|6027.2|13
1642603440000|2022-01-19 14:44:00|6033.9|6027.9|6033.4|6027.4|6034.4|6028.4|6033.4|6027.4|14
1642603450000|2022-01-19 14:44:10|6033.9|6027.9|6033.4|6027.4|6035.4|6029.4|6033.4|6027.4|11
1642603460000|2022-01-19 14:44:20|6032.4|6026.4|6031.4|6025.4|6032.4|6026.4|6030.4|6024.4|21
1642603470000|2022-01-19 14:44:30|6030.9|6024.9|6032.4|6026.4|6032.4|6026.4|6030.9|6024.9|11
1642603480000|2022-01-19 14:44:40|6031.9|6025.9|6032.4|6026.4|6033.4|6027.4|6031.9|6025.9|12
1642603490000|2022-01-19 14:44:50|6030.9|6024.9|6028.4|6022.4|6030.9|6024.9|6028.4|6022.4|5
1642603500000|2022-01-19 14:45:00|6028.9|6022.9|6027.8|6021.8|6028.9|6022.9|6026.8|6020.8|100
1642603510000|2022-01-19 14:45:10|6028.1|6022.1|6034.5|6028.5|6035.9|6029.9|6027.8|6021.8|108
1642603520000|2022-01-19 14:45:20|6034.3|6028.3|6039.8|6033.8|6040.8|6034.8|6034.3|6028.3|39
1642603530000|2022-01-19 14:45:30|6038|6032|6040.3|6034.3|6040.3|6034.3|6036.3|6030.3|50
1642603540000|2022-01-19 14:45:40|6040.6|6034.6|6039.8|6033.8|6040.6|6034.6|6039.8|6033.8|66
1642603550000|2022-01-19 14:45:50|6038.8|6032.8|6038.6|6032.6|6038.8|6032.8|6036.8|6030.8|9
1642603560000|2022-01-19 14:46:00|6038.8|6032.8|6039.8|6033.8|6039.8|6033.8|6037.3|6031.3|18
1642603570000|2022-01-19 14:46:10|6040.2|6034.2|6041.3|6035.3|6041.6|6035.6|6040.2|6034.2|14
1642603580000|2022-01-19 14:46:20|6038.8|6032.8|6035.8|6029.8|6039.6|6033.6|6035.8|6029.8|35
1642603590000|2022-01-19 14:46:30|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|1
1642603600000|2022-01-19 14:46:40|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|2
1642603610000|2022-01-19 14:46:50|6034.6|6028.6|6029.8|6023.8|6034.6|6028.6|6029.8|6023.8|18
1642603620000|2022-01-19 14:47:00|6029.5|6023.5|6027.8|6021.8|6030.3|6024.3|6027.5|6021.5|21
1642603630000|2022-01-19 14:47:10|6028.3|6022.3|6025.8|6019.8|6028.3|6022.3|6024.3|6018.3|17
1642603640000|2022-01-19 14:47:20|6029|6023|6027.8|6021.8|6029.3|6023.3|6027.3|6021.3|20
1642603650000|2022-01-19 14:47:30|6025.8|6019.8|6027.6|6021.6|6027.6|6021.6|6025.8|6019.8|9
1642603660000|2022-01-19 14:47:40|6027.8|6021.8|6029.3|6023.3|6030.8|6024.8|6027.8|6021.8|8
1642603670000|2022-01-19 14:47:50|6030.8|6024.8|6029.3|6023.3|6030.8|6024.8|6029.3|6023.3|5
1642603680000|2022-01-19 14:48:00|6028.8|6022.8|6030.8|6024.8|6030.8|6024.8|6028.3|6022.3|17
1642603690000|2022-01-19 14:48:10|6031.3|6025.3|6030.6|6024.6|6031.3|6025.3|6030.3|6024.3|5
1642603700000|2022-01-19 14:48:20|6031.6|6025.6|6029.8|6023.8|6031.6|6025.6|6029.6|6023.6|7
1642603710000|2022-01-19 14:48:30|6030.3|6024.3|6032.5|6026.5|6032.8|6026.8|6030.3|6024.3|10
1642603720000|2022-01-19 14:48:40|6032.8|6026.8|6030.3|6024.3|6034.3|6028.3|6030.3|6024.3|20
1642603730000|2022-01-19 14:48:50|6031.3|6025.3|6033.5|6027.5|6033.8|6027.8|6031.3|6025.3|9
1642603740000|2022-01-19 14:49:00|6032.8|6026.8|6034|6028|6034|6028|6032.6|6026.6|6
1642603750000|2022-01-19 14:49:10|6034.3|6028.3|6035.8|6029.8|6037.6|6031.6|6034.3|6028.3|15
1642603760000|2022-01-19 14:49:20|6035.9|6029.9|6034|6028|6036.3|6030.3|6034|6028|25
1642603770000|2022-01-19 14:49:30|6033.8|6027.8|6034|6028|6034|6028|6033.8|6027.8|11
1642603780000|2022-01-19 14:49:40|6029.6|6023.6|6030.3|6024.3|6030.3|6024.3|6029.6|6023.6|3
1642603790000|2022-01-19 14:49:50|6030|6024|6030.8|6024.8|6030.8|6024.8|6029.8|6023.8|33
1642603800000|2022-01-19 14:50:00|6030.6|6024.6|6022.3|6016.3|6030.8|6024.8|6021.8|6015.8|12
1642603810000|2022-01-19 14:50:10|6021.8|6015.8|6018.5|6012.5|6021.8|6015.8|6018.5|6012.5|15
1642603820000|2022-01-19 14:50:20|6019|6013|6024.8|6018.8|6024.8|6018.8|6019|6013|57
1642603830000|2022-01-19 14:50:30|6024.2|6018.2|6021.7|6015.7|6024.2|6018.2|6021.2|6015.2|312
1642603840000|2022-01-19 14:50:40|6021.2|6015.2|6024.1|6018.1|6024.1|6018.1|6021.2|6015.2|224
1642603850000|2022-01-19 14:50:50|6023.6|6017.6|6028.2|6022.2|6028.7|6022.7|6023.4|6017.4|32
1642603860000|2022-01-19 14:51:00|6028|6022|6035.7|6029.7|6035.7|6029.7|6028|6022|98
1642603870000|2022-01-19 14:51:10|6036|6030|6034|6028|6036|6030|6033.5|6027.5|13
1642603880000|2022-01-19 14:51:20|6035.2|6029.2|6034.2|6028.2|6036.2|6030.2|6034.2|6028.2|62
1642603890000|2022-01-19 14:51:30|6034.5|6028.5|6034.2|6028.2|6035.2|6029.2|6033.5|6027.5|7
1642603900000|2022-01-19 14:51:40|6034|6028|6034.5|6028.5|6036|6030|6033.7|6027.7|24
1642603910000|2022-01-19 14:51:50|6035|6029|6036|6030|6036.8|6030.8|6034.4|6028.4|89
1642603920000|2022-01-19 14:52:00|6035.7|6029.7|6034.5|6028.5|6036|6030|6034.5|6028.5|18
1642603930000|2022-01-19 14:52:10|6035.5|6029.5|6034.5|6028.5|6036|6030|6034.5|6028.5|5
1642603940000|2022-01-19 14:52:20|6035|6029|6035.5|6029.5|6035.5|6029.5|6034.5|6028.5|9
1642603950000|2022-01-19 14:52:30|6036.1|6030.1|6034|6028|6036.1|6030.1|6033.7|6027.7|23
1642603960000|2022-01-19 14:52:40|6034.3|6028.3|6029.9|6023.9|6034.5|6028.5|6029.9|6023.9|25
1642603970000|2022-01-19 14:52:50|6030.7|6024.7|6031|6025|6032|6026|6030.4|6024.4|6
1642603980000|2022-01-19 14:53:00|6031.3|6025.3|6031.7|6025.7|6031.7|6025.7|6031.3|6025.3|1
1642603990000|2022-01-19 14:53:10|6032|6026|6033.7|6027.7|6033.7|6027.7|6032|6026|6
1642604000000|2022-01-19 14:53:20|6034.7|6028.7|6035.7|6029.7|6035.7|6029.7|6033.7|6027.7|7
1642604010000|2022-01-19 14:53:30|6035.5|6029.5|6035.2|6029.2|6035.7|6029.7|6035.2|6029.2|7
1642604020000|2022-01-19 14:53:40|6036.5|6030.5|6037.2|6031.2|6037.7|6031.7|6036.5|6030.5|9
1642604030000|2022-01-19 14:53:50|6037.3|6031.3|6037|6031|6037.5|6031.5|6036.7|6030.7|4
1642604040000|2022-01-19 14:54:00|6031.9|6025.9|6029.9|6023.9|6031.9|6025.9|6029.9|6023.9|17
1642604050000|2022-01-19 14:54:10|6031.2|6025.2|6036|6030|6036.5|6030.5|6031.2|6025.2|39
1642604060000|2022-01-19 14:54:20|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6034.5|6028.5|13
1642604070000|2022-01-19 14:54:30|6036|6030|6037|6031|6037|6031|6036|6030|6
1642604080000|2022-01-19 14:54:40|6037.2|6031.2|6037.4|6031.4|6038.2|6032.2|6037.2|6031.2|168
1642604090000|2022-01-19 14:54:50|6037.1|6031.1|6037.1|6031.1|6037.9|6031.9|6036.4|6030.4|19
1642604100000|2022-01-19 14:55:00|6037.7|6031.7|6037.2|6031.2|6037.7|6031.7|6036.7|6030.7|15
1642604110000|2022-01-19 14:55:10|6037.7|6031.7|6038.7|6032.7|6038.7|6032.7|6037.7|6031.7|7
1642604120000|2022-01-19 14:55:20|6042.4|6036.4|6043|6037|6043.2|6037.2|6042.4|6036.4|46
1642604130000|2022-01-19 14:55:30|6042.7|6036.7|6042.5|6036.5|6043|6037|6041.7|6035.7|11
1642604140000|2022-01-19 14:55:40|6042|6036|6041.7|6035.7|6042|6036|6041.4|6035.4|27
1642604150000|2022-01-19 14:55:50|6040.7|6034.7|6039.2|6033.2|6040.7|6034.7|6039.2|6033.2|7
1642604160000|2022-01-19 14:56:00|6039.7|6033.7|6040|6034|6040|6034|6039.7|6033.7|5
1642604170000|2022-01-19 14:56:10|6040.5|6034.5|6042.2|6036.2|6043.5|6037.5|6040.5|6034.5|15
1642604180000|2022-01-19 14:56:20|6042.7|6036.7|6042.2|6036.2|6042.7|6036.7|6042.2|6036.2|4
1642604190000|2022-01-19 14:56:30|6042.5|6036.5|6042.2|6036.2|6042.5|6036.5|6042.2|6036.2|5
1642604200000|2022-01-19 14:56:40|6042|6036|6041.2|6035.2|6042|6036|6041.2|6035.2|10
1642604210000|2022-01-19 14:56:50|6041.4|6035.4|6041.2|6035.2|6042|6036|6041.2|6035.2|30
1642604220000|2022-01-19 14:57:00|6040.7|6034.7|6046.2|6040.2|6047.5|6041.5|6039.2|6033.2|53
1642604230000|2022-01-19 14:57:10|6045.4|6039.4|6045.7|6039.7|6046.2|6040.2|6045.4|6039.4|17
1642604240000|2022-01-19 14:57:20|6045.4|6039.4|6043|6037|6046.8|6040.8|6042.7|6036.7|135
1642604250000|2022-01-19 14:57:30|6043.2|6037.2|6043.2|6037.2|6043.5|6037.5|6042.7|6036.7|6
1642604260000|2022-01-19 14:57:40|6042.9|6036.9|6044|6038|6044|6038|6042.7|6036.7|5
1642604270000|2022-01-19 14:57:50|||||||||5
1642604280000|2022-01-19 14:58:00|6044.5|6038.5|6045.2|6039.2|6045.7|6039.7|6044.5|6038.5|18
1642604290000|2022-01-19 14:58:10|6044.9|6038.9|6044.7|6038.7|6045.2|6039.2|6044.7|6038.7|8
1642604300000|2022-01-19 14:58:20|6043.2|6037.2|6043.2|6037.2|6044|6038|6043.2|6037.2|4
1642604310000|2022-01-19 14:58:30|6043.5|6037.5|6044.7|6038.7|6045.2|6039.2|6043.5|6037.5|4
1642604320000|2022-01-19 14:58:40|||||||||2
1642604330000|2022-01-19 14:58:50|6046.5|6040.5|6044.7|6038.7|6046.5|6040.5|6044.7|6038.7|25
1642604340000|2022-01-19 14:59:00|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|6043.2|6037.2|18
1642604350000|2022-01-19 14:59:10|6045.9|6039.9|6044.7|6038.7|6045.9|6039.9|6044.7|6038.7|8
1642604360000|2022-01-19 14:59:20|6045.2|6039.2|6044.7|6038.7|6045.4|6039.4|6044.7|6038.7|15
1642604370000|2022-01-19 14:59:30|6044.4|6038.4|6042.6|6036.6|6044.4|6038.4|6042.4|6036.4|16
1642604380000|2022-01-19 14:59:40|6043.6|6037.6|6043.1|6037.1|6043.6|6037.6|6043.1|6037.1|0
1642604390000|2022-01-19 14:59:50|6042.8|6036.8|6043.4|6037.4|6043.7|6037.7|6041.1|6035.1|28
1642604400000|2022-01-19 15:00:00|6042.8|6036.8|6044.5|6038.5|6045.8|6039.8|6042.3|6036.3|137
1642604410000|2022-01-19 15:00:10|6044.3|6038.3|6045|6039|6045|6039|6044|6038|4
1642604420000|2022-01-19 15:00:20|||||||||5
1642604430000|2022-01-19 15:00:30|||||||||1
1642604440000|2022-01-19 15:00:40|6045.8|6039.8|6043.8|6037.8|6046.3|6040.3|6043.8|6037.8|15
1642604450000|2022-01-19 15:00:50|6043.6|6037.6|6043.6|6037.6|6044.3|6038.3|6043.3|6037.3|35
1642604460000|2022-01-19 15:01:00|6043.9|6037.9|6042.1|6036.1|6044.4|6038.4|6041.6|6035.6|31
1642604470000|2022-01-19 15:01:10|6043.6|6037.6|6044.9|6038.9|6044.9|6038.9|6042.4|6036.4|17
1642604480000|2022-01-19 15:01:20|6043.6|6037.6|6042.6|6036.6|6043.9|6037.9|6042.6|6036.6|35
1642604490000|2022-01-19 15:01:30|6041.9|6035.9|6043.4|6037.4|6043.9|6037.9|6041.9|6035.9|7
1642604500000|2022-01-19 15:01:40|6043.1|6037.1|6042.6|6036.6|6043.4|6037.4|6042.6|6036.6|36
1642604510000|2022-01-19 15:01:50|6042.9|6036.9|6043.6|6037.6|6043.7|6037.7|6042.9|6036.9|12
1642604520000|2022-01-19 15:02:00|6043.1|6037.1|6043.6|6037.6|6043.6|6037.6|6042.6|6036.6|4
1642604550000|2022-01-19 15:02:30|6043.1|6037.1|6042.6|6036.6|6043.1|6037.1|6042.6|6036.6|4
1642604560000|2022-01-19 15:02:40|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.1|6035.1|18
1642604570000|2022-01-19 15:02:50|6041.9|6035.9|6041.6|6035.6|6042.3|6036.3|6041.6|6035.6|3
1642604580000|2022-01-19 15:03:00|6041.9|6035.9|6041.6|6035.6|6042.4|6036.4|6041.6|6035.6|20
1642604590000|2022-01-19 15:03:10|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|1
1642604600000|2022-01-19 15:03:20|6041.9|6035.9|6043.1|6037.1|6043.6|6037.6|6041.4|6035.4|13
1642604610000|2022-01-19 15:03:30|6042.9|6036.9|6043.6|6037.6|6044.1|6038.1|6042.6|6036.6|10
1642604620000|2022-01-19 15:03:40|6043.9|6037.9|6045.9|6039.9|6046.4|6040.4|6043.8|6037.8|54
1642604630000|2022-01-19 15:03:50|6046.2|6040.2|6045.1|6039.1|6046.2|6040.2|6045.1|6039.1|25
1642604640000|2022-01-19 15:04:00|6045.5|6039.5|6043.8|6037.8|6045.9|6039.9|6043.1|6037.1|35
1642604650000|2022-01-19 15:04:10|6044.1|6038.1|6045.6|6039.6|6045.6|6039.6|6044.1|6038.1|7
1642604660000|2022-01-19 15:04:20|6045.3|6039.3|6044.6|6038.6|6045.3|6039.3|6044.1|6038.1|14
1642604670000|2022-01-19 15:04:30|||||||||16
1642604680000|2022-01-19 15:04:40|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6044.8|6038.8|10
1642604690000|2022-01-19 15:04:50|6045.1|6039.1|6045.9|6039.9|6045.9|6039.9|6045.1|6039.1|0
1642604700000|2022-01-19 15:05:00|6045.1|6039.1|6046.4|6040.4|6046.9|6040.9|6045.1|6039.1|15
1642604710000|2022-01-19 15:05:10|6046.1|6040.1|6046.4|6040.4|6046.9|6040.9|6045.8|6039.8|9
1642604720000|2022-01-19 15:05:20|6046.1|6040.1|6045.6|6039.6|6046.4|6040.4|6045.4|6039.4|12
1642604730000|2022-01-19 15:05:30|6046.1|6040.1|6046.4|6040.4|6046.4|6040.4|6045.6|6039.6|5
1642604740000|2022-01-19 15:05:40|6045.9|6039.9|6046.2|6040.2|6046.2|6040.2|6045.9|6039.9|4
1642604750000|2022-01-19 15:05:50|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|3
1642604760000|2022-01-19 15:06:00|6046.7|6040.7|6052.6|6046.6|6052.6|6046.6|6046.7|6040.7|22
1642604770000|2022-01-19 15:06:10|6052.9|6046.9|6054.7|6048.7|6056.2|6050.2|6052.4|6046.4|34
1642604780000|2022-01-19 15:06:20|6056|6050|6055.7|6049.7|6057.4|6051.4|6053.7|6047.7|54
1642604790000|2022-01-19 15:06:30|6053.7|6047.7|6054.7|6048.7|6054.7|6048.7|6053.7|6047.7|9
1642604800000|2022-01-19 15:06:40|6055.7|6049.7|6053.7|6047.7|6055.7|6049.7|6053.7|6047.7|17
1642604810000|2022-01-19 15:06:50|6054|6048|6056.8|6050.8|6057.1|6051.1|6053.7|6047.7|49
1642604820000|2022-01-19 15:07:00|6057.1|6051.1|6056.3|6050.3|6057.1|6051.1|6056.3|6050.3|44
1642604830000|2022-01-19 15:07:10|6057.1|6051.1|6050.1|6044.1|6057.1|6051.1|6050.1|6044.1|24
1642604840000|2022-01-19 15:07:20|6049.5|6043.5|6052.1|6046.1|6052.6|6046.6|6049.5|6043.5|10
1642604850000|2022-01-19 15:07:30|6052.3|6046.3|6050.9|6044.9|6052.3|6046.3|6050.1|6044.1|7
1642604860000|2022-01-19 15:07:40|6050.7|6044.7|6050.9|6044.9|6050.9|6044.9|6050.7|6044.7|4
1642604870000|2022-01-19 15:07:50|6050.4|6044.4|6050.9|6044.9|6050.9|6044.9|6050.4|6044.4|7
1642604880000|2022-01-19 15:08:00|6053.1|6047.1|6056.1|6050.1|6056.1|6050.1|6053.1|6047.1|14
1642604890000|2022-01-19 15:08:10|6055.9|6049.9|6055.1|6049.1|6055.9|6049.9|6055.1|6049.1|6
1642604900000|2022-01-19 15:08:20|6054.6|6048.6|6054.1|6048.1|6054.6|6048.6|6054.1|6048.1|11
1642604910000|2022-01-19 15:08:30|6054.4|6048.4|6061.6|6055.6|6061.6|6055.6|6054.4|6048.4|74
1642604920000|2022-01-19 15:08:40|6061.3|6055.3|6059.1|6053.1|6061.3|6055.3|6058.6|6052.6|24
1642604930000|2022-01-19 15:08:50|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058|6052|17
1642604940000|2022-01-19 15:09:00|6058.9|6052.9|6059.1|6053.1|6060.1|6054.1|6058.9|6052.9|6
1642604950000|2022-01-19 15:09:10|6058.7|6052.7|6057.1|6051.1|6058.7|6052.7|6057.1|6051.1|7
1642604960000|2022-01-19 15:09:20|6057.3|6051.3|6057.2|6051.2|6058.6|6052.6|6057.2|6051.2|122
1642604970000|2022-01-19 15:09:30|6056.8|6050.8|6057|6051|6057.2|6051.2|6055.5|6049.5|7
1642604980000|2022-01-19 15:09:40|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6055.5|6049.5|8
1642604990000|2022-01-19 15:09:50|6057|6051|6057|6051|6057.5|6051.5|6057|6051|5
1642605000000|2022-01-19 15:10:00|6057.3|6051.3|6056.5|6050.5|6057.3|6051.3|6055.2|6049.2|61
1642605010000|2022-01-19 15:10:10|6056.8|6050.8|6056.5|6050.5|6056.8|6050.8|6056.5|6050.5|5
1642605020000|2022-01-19 15:10:20|6056.3|6050.3|6057.3|6051.3|6058|6052|6056|6050|30
1642605030000|2022-01-19 15:10:30|6058.2|6052.2|6058|6052|6058.3|6052.3|6057.8|6051.8|26
1642605040000|2022-01-19 15:10:40|6058.2|6052.2|6057.3|6051.3|6058.3|6052.3|6057.3|6051.3|2
1642605050000|2022-01-19 15:10:50|6057.8|6051.8|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|1
1642605060000|2022-01-19 15:11:00|6058.8|6052.8|6058.3|6052.3|6058.8|6052.8|6057.8|6051.8|17
1642605070000|2022-01-19 15:11:10|6058.7|6052.7|6056.8|6050.8|6058.7|6052.7|6056.5|6050.5|10
1642605080000|2022-01-19 15:11:20|6057.2|6051.2|6058.2|6052.2|6058.2|6052.2|6056.3|6050.3|18
1642605090000|2022-01-19 15:11:30|6058.3|6052.3|6058.3|6052.3|6058.7|6052.7|6058.3|6052.3|3
1642605100000|2022-01-19 15:11:40|6057.3|6051.3|6057.2|6051.2|6057.8|6051.8|6056.3|6050.3|99
1642605110000|2022-01-19 15:11:50|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|6057.5|6051.5|15
1642605120000|2022-01-19 15:12:00|6058.5|6052.5|6059.8|6053.8|6060.1|6054.1|6058.5|6052.5|10
1642605130000|2022-01-19 15:12:10|6060.8|6054.8|6060|6054|6060.8|6054.8|6060|6054|4
1642605140000|2022-01-19 15:12:20|6059.8|6053.8|6059.5|6053.5|6059.8|6053.8|6059.5|6053.5|7
1642605150000|2022-01-19 15:12:30|6059|6053|6059|6053|6060|6054|6058|6052|7
1642605160000|2022-01-19 15:12:40|6059.3|6053.3|6057|6051|6059.8|6053.8|6057|6051|13
1642605170000|2022-01-19 15:12:50|6057.9|6051.9|6058.8|6052.8|6058.8|6052.8|6057.9|6051.9|3
1642605180000|2022-01-19 15:13:00|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6056.5|6050.5|12
1642605190000|2022-01-19 15:13:10|6056.5|6050.5|6060|6054|6060|6054|6056.5|6050.5|17
1642605200000|2022-01-19 15:13:20|6059.7|6053.7|6060.2|6054.2|6061.5|6055.5|6059.5|6053.5|9
1642605210000|2022-01-19 15:13:30|6060|6054|6060|6054|6060.5|6054.5|6060|6054|1
1642605220000|2022-01-19 15:13:40|6059.8|6053.8|6058|6052|6060|6054|6057|6051|18
1642605230000|2022-01-19 15:13:50|6057.5|6051.5|6056|6050|6057.5|6051.5|6055.2|6049.2|50
1642605240000|2022-01-19 15:14:00|6055.8|6049.8|6052|6046|6056.3|6050.3|6052|6046|24
1642605250000|2022-01-19 15:14:10|6051.2|6045.2|6047.7|6041.7|6051.2|6045.2|6047.7|6041.7|39
1642605260000|2022-01-19 15:14:20|6047.8|6041.8|6049.3|6043.3|6049.3|6043.3|6047.8|6041.8|13
1642605270000|2022-01-19 15:14:30|6049.5|6043.5|6049.5|6043.5|6050.5|6044.5|6049.5|6043.5|10
1642605280000|2022-01-19 15:14:40|6047.2|6041.2|6047.5|6041.5|6047.5|6041.5|6046.5|6040.5|13
1642605290000|2022-01-19 15:14:50|6046.5|6040.5|6043|6037|6046.5|6040.5|6042|6036|10
1642605300000|2022-01-19 15:15:00|6043.3|6037.3|6045|6039|6046.1|6040.1|6043.3|6037.3|16
1642605310000|2022-01-19 15:15:10|6045.5|6039.5|6044|6038|6045.5|6039.5|6042.3|6036.3|10
1642605320000|2022-01-19 15:15:20|6044.3|6038.3|6044.8|6038.8|6045.1|6039.1|6043|6037|13
1642605330000|2022-01-19 15:15:30|6044|6038|6043|6037|6044|6038|6042.8|6036.8|10
1642605340000|2022-01-19 15:15:40|6043.9|6037.9|6044|6038|6044|6038|6043.8|6037.8|13
1642605350000|2022-01-19 15:15:50|6043.2|6037.2|6039.2|6033.2|6043.2|6037.2|6038.2|6032.2|15
1642605360000|2022-01-19 15:16:00|6038.5|6032.5|6034.7|6028.7|6039.5|6033.5|6033.5|6027.5|50
1642605370000|2022-01-19 15:16:10|6035|6029|6034.3|6028.3|6036|6030|6033.8|6027.8|130
1642605380000|2022-01-19 15:16:20|6033.3|6027.3|6037.2|6031.2|6037.2|6031.2|6033|6027|15
1642605390000|2022-01-19 15:16:30|6036.3|6030.3|6036.5|6030.5|6036.8|6030.8|6035.8|6029.8|8
1642605400000|2022-01-19 15:16:40|6036|6030|6031.9|6025.9|6036.3|6030.3|6031.4|6025.4|23
1642605410000|2022-01-19 15:16:50|6032.2|6026.2|6031.4|6025.4|6033.5|6027.5|6031.4|6025.4|12
1642605420000|2022-01-19 15:17:00|6030.9|6024.9|6029.7|6023.7|6031.4|6025.4|6028.7|6022.7|28
1642605430000|2022-01-19 15:17:10|6029.2|6023.2|6031.7|6025.7|6031.7|6025.7|6029.2|6023.2|21
1642605440000|2022-01-19 15:17:20|6028.7|6022.7|6028.5|6022.5|6028.7|6022.7|6027.7|6021.7|11
1642605450000|2022-01-19 15:17:30|6027.8|6021.8|6027.7|6021.7|6028.7|6022.7|6027.7|6021.7|27
1642605460000|2022-01-19 15:17:40|6027.2|6021.2|6024.7|6018.7|6028.7|6022.7|6024.2|6018.2|23
1642605470000|2022-01-19 15:17:50|6024|6018|6026.3|6020.3|6026.5|6020.5|6023.7|6017.7|12
1642605480000|2022-01-19 15:18:00|6026.5|6020.5|6028.7|6022.7|6028.7|6022.7|6024.5|6018.5|18
1642605490000|2022-01-19 15:18:10|6028.4|6022.4|6028.7|6022.7|6028.7|6022.7|6027.5|6021.5|5
1642605510000|2022-01-19 15:18:30|6029.2|6023.2|6028.7|6022.7|6029.2|6023.2|6028.7|6022.7|15
1642605520000|2022-01-19 15:18:40|6029.2|6023.2|6026.5|6020.5|6029.2|6023.2|6025.2|6019.2|12
1642605530000|2022-01-19 15:18:50|6026.2|6020.2|6022.5|6016.5|6028.2|6022.2|6022.2|6016.2|31
1642605540000|2022-01-19 15:19:00|6022.8|6016.8|6023.8|6017.8|6023.8|6017.8|6022.7|6016.7|16
1642605550000|2022-01-19 15:19:10|6025|6019|6025.3|6019.3|6025.3|6019.3|6023.8|6017.8|7
1642605560000|2022-01-19 15:19:20|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|8
1642605570000|2022-01-19 15:19:30|6026.8|6020.8|6028.3|6022.3|6028.3|6022.3|6025.8|6019.8|8
1642605580000|2022-01-19 15:19:40|6029.3|6023.3|6028.3|6022.3|6029.8|6023.8|6028.3|6022.3|12
1642605590000|2022-01-19 15:19:50|6029.2|6023.2|6029.2|6023.2|6029.2|6023.2|6029.2|6023.2|5
1642605600000|2022-01-19 15:20:00|6029.8|6023.8|6031.3|6025.3|6032|6026|6029.8|6023.8|14
1642605610000|2022-01-19 15:20:10|6031.8|6025.8|6025.3|6019.3|6031.8|6025.8|6025.3|6019.3|19
1642605620000|2022-01-19 15:20:20|6025|6019|6023|6017|6025|6019|6023|6017|8
1642605630000|2022-01-19 15:20:30|6024.5|6018.5|6027.3|6021.3|6028.3|6022.3|6024.5|6018.5|9
1642605640000|2022-01-19 15:20:40|6027|6021|6026.3|6020.3|6027.3|6021.3|6026.3|6020.3|5
1642605650000|2022-01-19 15:20:50|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.2|6021.2|1
1642605660000|2022-01-19 15:21:00|6026.8|6020.8|6029.3|6023.3|6029.7|6023.7|6026.8|6020.8|6
1642605670000|2022-01-19 15:21:10|6030.8|6024.8|6031.8|6025.8|6031.8|6025.8|6030.8|6024.8|18
1642605680000|2022-01-19 15:21:20|6031.5|6025.5|6030.3|6024.3|6031.5|6025.5|6029.8|6023.8|27
1642605690000|2022-01-19 15:21:30|6029.8|6023.8|6030.2|6024.2|6030.2|6024.2|6029.8|6023.8|2
1642605700000|2022-01-19 15:21:40|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|0
1642605710000|2022-01-19 15:21:50|6030.5|6024.5|6027|6021|6030.7|6024.7|6027|6021|17
1642605720000|2022-01-19 15:22:00|6027.3|6021.3|6023|6017|6027.3|6021.3|6023|6017|25
1642605730000|2022-01-19 15:22:10|6023.5|6017.5|6023.3|6017.3|6023.5|6017.5|6022.5|6016.5|24
1642605740000|2022-01-19 15:22:20|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1642605750000|2022-01-19 15:22:30|||||||||3
1642605760000|2022-01-19 15:22:40|6024|6018|6023.5|6017.5|6024|6018|6023.5|6017.5|5
1642605770000|2022-01-19 15:22:50|6023.8|6017.8|6024.5|6018.5|6024.5|6018.5|6023.8|6017.8|3
1642605780000|2022-01-19 15:23:00|6024.8|6018.8|6023.8|6017.8|6025.5|6019.5|6023.8|6017.8|9
1642605790000|2022-01-19 15:23:10|6023.3|6017.3|6019.8|6013.8|6023.3|6017.3|6019.7|6013.7|7
1642605800000|2022-01-19 15:23:20|6020.7|6014.7|6015.6|6009.6|6020.8|6014.8|6015.6|6009.6|105
1642605810000|2022-01-19 15:23:30|6015.4|6009.4|6012.2|6006.2|6015.4|6009.4|6011.4|6005.4|25
1642605820000|2022-01-19 15:23:40|6011.9|6005.9|6008.9|6002.9|6012.4|6006.4|6004.9|5998.9|62
1642605830000|2022-01-19 15:23:50|6009.2|6003.2|6006.9|6000.9|6011.7|6005.7|6006.9|6000.9|20
1642605840000|2022-01-19 15:24:00|6007.2|6001.2|6005.7|5999.7|6007.2|6001.2|6004.4|5998.4|34
1642605850000|2022-01-19 15:24:10|6006|6000|6005.7|5999.7|6006.7|6000.7|6005|5999|20
1642605860000|2022-01-19 15:24:20|6006.2|6000.2|6005.7|5999.7|6006.2|6000.2|6005.7|5999.7|2
1642605870000|2022-01-19 15:24:30|6006|6000|6000.1|5994.1|6006.2|6000.2|5999.9|5993.9|32
1642605880000|2022-01-19 15:24:40|5999.9|5993.9|6001.7|5995.7|6001.7|5995.7|5999.6|5993.6|14
1642605890000|2022-01-19 15:24:50|6001.4|5995.4|6002.2|5996.2|6003.7|5997.7|6001.4|5995.4|6
1642605900000|2022-01-19 15:25:00|6006.7|6000.7|6000.9|5994.9|6006.7|6000.7|6000.9|5994.9|19
1642605910000|2022-01-19 15:25:10|6000.7|5994.7|5999.7|5993.7|6000.7|5994.7|5997.4|5991.4|10
1642605920000|2022-01-19 15:25:20|5999.2|5993.2|5998.7|5992.7|5999.5|5993.5|5996.9|5990.9|5
1642605930000|2022-01-19 15:25:30|5999.4|5993.4|6001.5|5995.5|6001.7|5995.7|5999.4|5993.4|6
1642605940000|2022-01-19 15:25:40|6001.7|5995.7|6001.7|5995.7|6002.7|5996.7|6001.7|5995.7|5
1642605950000|2022-01-19 15:25:50|6002.2|5996.2|6003.7|5997.7|6003.9|5997.9|6002.2|5996.2|5
1642605960000|2022-01-19 15:26:00|6003.4|5997.4|6003.5|5997.5|6003.8|5997.8|6001.2|5995.2|59
1642605970000|2022-01-19 15:26:10|6003.7|5997.7|6000.2|5994.2|6003.7|5997.7|6000.2|5994.2|68
1642605980000|2022-01-19 15:26:20|6000|5994|5996.2|5990.2|6000|5994|5994.4|5988.4|16
1642605990000|2022-01-19 15:26:30|5995.4|5989.4|5995.9|5989.9|5995.9|5989.9|5992.7|5986.7|33
1642606000000|2022-01-19 15:26:40|5995.6|5989.6|5993.9|5987.9|5995.6|5989.6|5993.9|5987.9|6
1642606010000|2022-01-19 15:26:50|5993.2|5987.2|5996.7|5990.7|5996.7|5990.7|5992.7|5986.7|45
1642606020000|2022-01-19 15:27:00|5997.7|5991.7|5997.4|5991.4|5998.2|5992.2|5996.7|5990.7|9
1642606030000|2022-01-19 15:27:10|5997.2|5991.2|6001.7|5995.7|6001.7|5995.7|5996.2|5990.2|61
1642606040000|2022-01-19 15:27:20|6002.2|5996.2|6001.7|5995.7|6002.2|5996.2|6001.7|5995.7|7
1642606050000|2022-01-19 15:27:30|6001.4|5995.4|6001.7|5995.7|6001.7|5995.7|6000.2|5994.2|18
1642606060000|2022-01-19 15:27:40|6001.2|5995.2|6000.2|5994.2|6001.2|5995.2|6000.2|5994.2|15
1642606070000|2022-01-19 15:27:50|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|9
1642606080000|2022-01-19 15:28:00|6000.4|5994.4|6004.9|5998.9|6006.2|6000.2|6000.4|5994.4|12
1642606090000|2022-01-19 15:28:10|6004.7|5998.7|6004.2|5998.2|6005|5999|6004.2|5998.2|13
1642606100000|2022-01-19 15:28:20|6003.9|5997.9|6002.7|5996.7|6003.9|5997.9|6001.7|5995.7|9
1642606110000|2022-01-19 15:28:30|6003|5997|6003.2|5997.2|6003.2|5997.2|6003|5997|5
1642606120000|2022-01-19 15:28:40|6003.8|5997.8|6006.2|6000.2|6006.7|6000.7|6003.8|5997.8|38
1642606130000|2022-01-19 15:28:50|6005.9|5999.9|6005.5|5999.5|6005.9|5999.9|6005.5|5999.5|0
1642606140000|2022-01-19 15:29:00|6005.7|5999.7|6006.2|6000.2|6006.2|6000.2|6005.7|5999.7|1
1642606150000|2022-01-19 15:29:10|6005.2|5999.2|6005.8|5999.8|6005.8|5999.8|6005.2|5999.2|4
1642606160000|2022-01-19 15:29:20|6006|6000|6005.2|5999.2|6006|6000|6004.7|5998.7|7
1642606170000|2022-01-19 15:29:30|6005.6|5999.6|6006.5|6000.5|6006.5|6000.5|6005.6|5999.6|3
1642606180000|2022-01-19 15:29:40|6006.2|6000.2|6005.7|5999.7|6006.2|6000.2|6005.7|5999.7|7
1642606190000|2022-01-19 15:29:50|6005.4|5999.4|6005.5|5999.5|6005.5|5999.5|6004.7|5998.7|4
1642606200000|2022-01-19 15:30:00|6005.7|5999.7|6007|6001|6007|6001|6005.7|5999.7|10
1642606210000|2022-01-19 15:30:10|6007.2|6001.2|6008.3|6002.3|6008.5|6002.5|6007.2|6001.2|5
1642606220000|2022-01-19 15:30:20|6008.5|6002.5|6009.3|6003.3|6009.3|6003.3|6008.5|6002.5|4
1642606230000|2022-01-19 15:30:30|6008.8|6002.8|6008.8|6002.8|6009.3|6003.3|6008.8|6002.8|10
1642606240000|2022-01-19 15:30:40|6009.3|6003.3|6018|6012|6018.8|6012.8|6009.3|6003.3|19
1642606250000|2022-01-19 15:30:50|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6017.8|6011.8|11
1642606260000|2022-01-19 15:31:00|6018.5|6012.5|6017.3|6011.3|6018.5|6012.5|6016.8|6010.8|8
1642606270000|2022-01-19 15:31:10|6016.8|6010.8|6013.8|6007.8|6016.8|6010.8|6013.8|6007.8|17
1642606280000|2022-01-19 15:31:20|6014|6008|6013.5|6007.5|6014|6008|6013.5|6007.5|2
1642606290000|2022-01-19 15:31:30|6013.8|6007.8|6013.5|6007.5|6013.8|6007.8|6013.5|6007.5|5
1642606300000|2022-01-19 15:31:40|6017.3|6011.3|6017.3|6011.3|6018.3|6012.3|6016.8|6010.8|45
1642606310000|2022-01-19 15:31:50|6017.9|6011.9|6018.3|6012.3|6018.3|6012.3|6017.9|6011.9|6
1642606320000|2022-01-19 15:32:00|6017.8|6011.8|6017.3|6011.3|6018.3|6012.3|6016.8|6010.8|24
1642606330000|2022-01-19 15:32:10|6017.7|6011.7|6017.3|6011.3|6019.7|6013.7|6016.8|6010.8|35
1642606340000|2022-01-19 15:32:20|6017|6011|6017.3|6011.3|6017.3|6011.3|6016.8|6010.8|7
1642606350000|2022-01-19 15:32:30|6016.8|6010.8|6018.3|6012.3|6018.3|6012.3|6016.8|6010.8|4
1642606360000|2022-01-19 15:32:40|6018|6012|6011.3|6005.3|6018|6012|6011.3|6005.3|16
1642606370000|2022-01-19 15:32:50|6011|6005|6010.5|6004.5|6011|6005|6010.5|6004.5|1
1642606380000|2022-01-19 15:33:00|6010.8|6004.8|6018.2|6012.2|6019.2|6013.2|6010.8|6004.8|14
1642606390000|2022-01-19 15:33:10|6018.7|6012.7|6018.2|6012.2|6018.7|6012.7|6018.2|6012.2|0
1642606400000|2022-01-19 15:33:20|6018.3|6012.3|6018.3|6012.3|6018.8|6012.8|6018.3|6012.3|1
1642606410000|2022-01-19 15:33:30|6018.5|6012.5|6019.8|6013.8|6019.8|6013.8|6018.5|6012.5|4
1642606420000|2022-01-19 15:33:40|6020|6014|6024.3|6018.3|6024.8|6018.8|6020|6014|107
1642606430000|2022-01-19 15:33:50|6027.7|6021.7|6026.5|6020.5|6027.7|6021.7|6026.5|6020.5|9
1642606440000|2022-01-19 15:34:00|6026.3|6020.3|6028.8|6022.8|6029|6023|6025.8|6019.8|16
1642606450000|2022-01-19 15:34:10|6030.3|6024.3|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|20
1642606460000|2022-01-19 15:34:20|6030.7|6024.7|6030.3|6024.3|6031.3|6025.3|6030.2|6024.2|4
1642606470000|2022-01-19 15:34:30|6030|6024|6029.5|6023.5|6030|6024|6029.5|6023.5|1
1642606480000|2022-01-19 15:34:40|6030.3|6024.3|6028.3|6022.3|6031.3|6025.3|6028.3|6022.3|26
1642606490000|2022-01-19 15:34:50|6028.7|6022.7|6026.3|6020.3|6030.8|6024.8|6026.3|6020.3|31
1642606500000|2022-01-19 15:35:00|6025.8|6019.8|6028.3|6022.3|6028.3|6022.3|6025.8|6019.8|14
1642606510000|2022-01-19 15:35:10|6028.8|6022.8|6031.3|6025.3|6031.3|6025.3|6028.8|6022.8|7
1642606520000|2022-01-19 15:35:20|6031.8|6025.8|6030.3|6024.3|6031.8|6025.8|6030.3|6024.3|14
1642606530000|2022-01-19 15:35:30|6029.8|6023.8|6028.8|6022.8|6029.8|6023.8|6028.5|6022.5|3
1642606540000|2022-01-19 15:35:40|6028.5|6022.5|6027.2|6021.2|6028.5|6022.5|6027.2|6021.2|7
1642606550000|2022-01-19 15:35:50|6027|6021|6027.2|6021.2|6027.2|6021.2|6027|6021|9
1642606560000|2022-01-19 15:36:00|6026.8|6020.8|6026.3|6020.3|6026.8|6020.8|6026.3|6020.3|5
1642606570000|2022-01-19 15:36:10|6028|6022|6027.8|6021.8|6028|6022|6027.8|6021.8|1
1642606580000|2022-01-19 15:36:20|6027.5|6021.5|6027.3|6021.3|6027.5|6021.5|6027.3|6021.3|2
1642606590000|2022-01-19 15:36:30|6027|6021|6026.3|6020.3|6027|6021|6026.3|6020.3|4
1642606620000|2022-01-19 15:37:00|6025.3|6019.3|6022.8|6016.8|6025.3|6019.3|6022.8|6016.8|13
1642606630000|2022-01-19 15:37:10|6021.5|6015.5|6023.5|6017.5|6023.5|6017.5|6021.5|6015.5|9
1642606640000|2022-01-19 15:37:20|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6
1642606670000|2022-01-19 15:37:50|6024.8|6018.8|6027.3|6021.3|6027.3|6021.3|6024.8|6018.8|9
1642606680000|2022-01-19 15:38:00|6027|6021|6027.5|6021.5|6027.5|6021.5|6026.8|6020.8|8
1642606690000|2022-01-19 15:38:10|6028.2|6022.2|6027.8|6021.8|6028.2|6022.2|6027.8|6021.8|5
1642606700000|2022-01-19 15:38:20|6028.2|6022.2|6028.7|6022.7|6029.2|6023.2|6027.8|6021.8|64
1642606710000|2022-01-19 15:38:30|6028.2|6022.2|6028.7|6022.7|6029.2|6023.2|6028.2|6022.2|4
1642606720000|2022-01-19 15:38:40|6028.2|6022.2|6025.7|6019.7|6028.2|6022.2|6025.7|6019.7|12
1642606730000|2022-01-19 15:38:50|6025.2|6019.2|6026.2|6020.2|6026.7|6020.7|6025.2|6019.2|7
1642606740000|2022-01-19 15:39:00|6024.7|6018.7|6022.7|6016.7|6025.2|6019.2|6022.7|6016.7|18
1642606750000|2022-01-19 15:39:10|6022.2|6016.2|6022.2|6016.2|6022.7|6016.7|6021.7|6015.7|11
1642606760000|2022-01-19 15:39:20|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|3
1642606770000|2022-01-19 15:39:30|6022.5|6016.5|6025.7|6019.7|6025.7|6019.7|6022.5|6016.5|4
1642606780000|2022-01-19 15:39:40|||||||||2
1642606790000|2022-01-19 15:39:50|||||||||1
1642606800000|2022-01-19 15:40:00|6025.2|6019.2|6023.7|6017.7|6025.2|6019.2|6023.7|6017.7|12
1642606810000|2022-01-19 15:40:10|6024|6018|6022.4|6016.4|6024|6018|6022.4|6016.4|4
1642606820000|2022-01-19 15:40:20|6022.7|6016.7|6023.7|6017.7|6023.7|6017.7|6022.4|6016.4|6
1642606830000|2022-01-19 15:40:30|6025.2|6019.2|6027.2|6021.2|6027.2|6021.2|6025.2|6019.2|4
1642606840000|2022-01-19 15:40:40|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|4
1642606850000|2022-01-19 15:40:50|6026.7|6020.7|6027.8|6021.8|6027.8|6021.8|6026.2|6020.2|6
1642606860000|2022-01-19 15:41:00|6028|6022|6026.7|6020.7|6028|6022|6026.2|6020.2|21
1642606870000|2022-01-19 15:41:10|6027|6021|6024.7|6018.7|6027.5|6021.5|6024.7|6018.7|5
1642606880000|2022-01-19 15:41:20|6024.5|6018.5|6023.7|6017.7|6024.5|6018.5|6023.7|6017.7|8
1642606890000|2022-01-19 15:41:30|6024.2|6018.2|6024.5|6018.5|6024.5|6018.5|6024.2|6018.2|5
1642606900000|2022-01-19 15:41:40|6024.2|6018.2|6024.5|6018.5|6024.5|6018.5|6023.5|6017.5|4
1642606910000|2022-01-19 15:41:50|6025.7|6019.7|6026.2|6020.2|6026.2|6020.2|6025.7|6019.7|2
1642606920000|2022-01-19 15:42:00|6025.2|6019.2|6024.2|6018.2|6025.2|6019.2|6024.2|6018.2|6
1642606930000|2022-01-19 15:42:10|6025.2|6019.2|6025.2|6019.2|6025.2|6019.2|6025.2|6019.2|6
1642606940000|2022-01-19 15:42:20|6025.7|6019.7|6027.2|6021.2|6027.2|6021.2|6025.2|6019.2|3
1642606950000|2022-01-19 15:42:30|6026.9|6020.9|6026.9|6020.9|6027.2|6021.2|6026.9|6020.9|2
1642606960000|2022-01-19 15:42:40|6026.6|6020.6|6026.9|6020.9|6026.9|6020.9|6026.6|6020.6|2
1642606970000|2022-01-19 15:42:50|6026.7|6020.7|6024.9|6018.9|6026.9|6020.9|6024.9|6018.9|2
1642606980000|2022-01-19 15:43:00|6024.6|6018.6|6026.7|6020.7|6026.7|6020.7|6024.2|6018.2|12
1642606990000|2022-01-19 15:43:10|6027|6021|6028.7|6022.7|6028.7|6022.7|6027|6021|4
1642607000000|2022-01-19 15:43:20|6029|6023|6028.7|6022.7|6029|6023|6028.7|6022.7|3
1642607010000|2022-01-19 15:43:30|6028.4|6022.4|6027.7|6021.7|6028.4|6022.4|6027.7|6021.7|1
1642607020000|2022-01-19 15:43:40|6027.4|6021.4|6028.2|6022.2|6028.5|6022.5|6026.7|6020.7|13
1642607030000|2022-01-19 15:43:50|6027.9|6021.9|6026.7|6020.7|6027.9|6021.9|6026.7|6020.7|5
1642607040000|2022-01-19 15:44:00|6026.9|6020.9|6028.5|6022.5|6028.5|6022.5|6026.9|6020.9|6
1642607050000|2022-01-19 15:44:10|6029.9|6023.9|6030.5|6024.5|6030.7|6024.7|6029.9|6023.9|3
1642607060000|2022-01-19 15:44:20|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6029.2|6023.2|10
1642607070000|2022-01-19 15:44:30|6029.7|6023.7|6028.7|6022.7|6029.7|6023.7|6028.5|6022.5|2
1642607080000|2022-01-19 15:44:40|||||||||1
1642607090000|2022-01-19 15:44:50|6027.7|6021.7|6027.5|6021.5|6027.7|6021.7|6027.5|6021.5|2
1642607100000|2022-01-19 15:45:00|6027.2|6021.2|6026.7|6020.7|6027.2|6021.2|6026.7|6020.7|8
1642607110000|2022-01-19 15:45:10|||||||||2
1642607120000|2022-01-19 15:45:20|6027|6021|6027.2|6021.2|6027.2|6021.2|6026.2|6020.2|3
1642607130000|2022-01-19 15:45:30|6027|6021|6030.4|6024.4|6030.4|6024.4|6026.7|6020.7|13
1642607140000|2022-01-19 15:45:40|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6029.9|6023.9|0
1642607150000|2022-01-19 15:45:50|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.4|6024.4|2
1642607160000|2022-01-19 15:46:00|6030.2|6024.2|6032.2|6026.2|6032.2|6026.2|6030.2|6024.2|27
1642607170000|2022-01-19 15:46:10|6032|6026|6031.2|6025.2|6032|6026|6030.2|6024.2|12
1642607180000|2022-01-19 15:46:20|6031.4|6025.4|6031.2|6025.2|6031.7|6025.7|6030.7|6024.7|1
1642607190000|2022-01-19 15:46:30|6031.5|6025.5|6030.5|6024.5|6031.5|6025.5|6030.3|6024.3|5
1642607200000|2022-01-19 15:46:40|6031.5|6025.5|6030.7|6024.7|6031.5|6025.5|6030.7|6024.7|8
1642607210000|2022-01-19 15:46:50|6031|6025|6032|6026|6032|6026|6031|6025|10
1642607220000|2022-01-19 15:47:00|6037|6031|6035.8|6029.8|6037|6031|6035.8|6029.8|127
1642607230000|2022-01-19 15:47:10|6034|6028|6035|6029|6035|6029|6034|6028|13
1642607250000|2022-01-19 15:47:30|6035.3|6029.3|6033|6027|6036.7|6030.7|6032.3|6026.3|13
1642607260000|2022-01-19 15:47:40|6033.3|6027.3|6033.8|6027.8|6034.3|6028.3|6032.3|6026.3|11
1642607270000|2022-01-19 15:47:50|6034.3|6028.3|6032.3|6026.3|6034.3|6028.3|6031.8|6025.8|12
1642607280000|2022-01-19 15:48:00|6032|6026|6034.3|6028.3|6034.3|6028.3|6031.8|6025.8|6
1642607290000|2022-01-19 15:48:10|6035.3|6029.3|6036.3|6030.3|6036.5|6030.5|6035.3|6029.3|6
1642607300000|2022-01-19 15:48:20|6036.5|6030.5|6036.7|6030.7|6036.7|6030.7|6036.3|6030.3|29
1642607310000|2022-01-19 15:48:30|6036.8|6030.8|6035.8|6029.8|6036.8|6030.8|6035.8|6029.8|13
1642607320000|2022-01-19 15:48:40|6035|6029|6033.3|6027.3|6035.3|6029.3|6033.3|6027.3|8
1642607340000|2022-01-19 15:49:00|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|1
1642607350000|2022-01-19 15:49:10|6032.3|6026.3|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|2
1642607360000|2022-01-19 15:49:20|||||||||7
1642607370000|2022-01-19 15:49:30|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|4
1642607380000|2022-01-19 15:49:40|6030.3|6024.3|6031.7|6025.7|6031.7|6025.7|6030|6024|7
1642607390000|2022-01-19 15:49:50|6031.8|6025.8|6032.8|6026.8|6033.2|6027.2|6031.8|6025.8|9
1642607400000|2022-01-19 15:50:00|6033.8|6027.8|6034.8|6028.8|6034.8|6028.8|6033.8|6027.8|12
1642607410000|2022-01-19 15:50:10|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|2
1642607420000|2022-01-19 15:50:20|6035.8|6029.8|6037.3|6031.3|6037.3|6031.3|6035.8|6029.8|13
1642607430000|2022-01-19 15:50:30|6037.2|6031.2|6036.8|6030.8|6037.7|6031.7|6036.8|6030.8|3
1642607440000|2022-01-19 15:50:40|6037.2|6031.2|6036.3|6030.3|6037.8|6031.8|6036|6030|18
1642607450000|2022-01-19 15:50:50|6036.8|6030.8|6037.3|6031.3|6037.3|6031.3|6036.8|6030.8|2
1642607460000|2022-01-19 15:51:00|6037|6031|6037.3|6031.3|6037.7|6031.7|6035.3|6029.3|22
1642607470000|2022-01-19 15:51:10|6036.8|6030.8|6036.3|6030.3|6036.8|6030.8|6036.3|6030.3|1
1642607480000|2022-01-19 15:51:20|6036.2|6030.2|6037.3|6031.3|6037.3|6031.3|6035.8|6029.8|9
1642607490000|2022-01-19 15:51:30|6037|6031|6036.3|6030.3|6037|6031|6036.3|6030.3|1
1642607500000|2022-01-19 15:51:40|6036.7|6030.7|6036.3|6030.3|6036.7|6030.7|6035.8|6029.8|9
1642607510000|2022-01-19 15:51:50|6036.5|6030.5|6036.3|6030.3|6036.7|6030.7|6035.8|6029.8|12
1642607520000|2022-01-19 15:52:00|6036.7|6030.7|6037.3|6031.3|6037.3|6031.3|6036.2|6030.2|21
1642607530000|2022-01-19 15:52:10|6038.3|6032.3|6040.3|6034.3|6040.3|6034.3|6037.8|6031.8|11
1642607540000|2022-01-19 15:52:20|6041.3|6035.3|6040.3|6034.3|6043.8|6037.8|6040.3|6034.3|31
1642607550000|2022-01-19 15:52:30|6040.7|6034.7|6039.7|6033.7|6040.7|6034.7|6039.7|6033.7|8
1642607560000|2022-01-19 15:52:40|6039.3|6033.3|6038.2|6032.2|6039.3|6033.3|6038|6032|6
1642607570000|2022-01-19 15:52:50|6037.8|6031.8|6038.2|6032.2|6038.3|6032.3|6037.8|6031.8|1
1642607580000|2022-01-19 15:53:00|6038.3|6032.3|6034.8|6028.8|6038.3|6032.3|6034.8|6028.8|13
1642607590000|2022-01-19 15:53:10|6035.2|6029.2|6035.8|6029.8|6036.8|6030.8|6035|6029|16
1642607600000|2022-01-19 15:53:20|6036.2|6030.2|6037.2|6031.2|6037.2|6031.2|6035.8|6029.8|6
1642607610000|2022-01-19 15:53:30|6038.3|6032.3|6036.8|6030.8|6038.8|6032.8|6036.8|6030.8|13
1642607620000|2022-01-19 15:53:40|6037.5|6031.5|6037.3|6031.3|6037.8|6031.8|6037.3|6031.3|3
1642607640000|2022-01-19 15:54:00|6037|6031|6033.5|6027.5|6037|6031|6033|6027|10
1642607650000|2022-01-19 15:54:10|6032.3|6026.3|6031|6025|6032.7|6026.7|6030.3|6024.3|27
1642607660000|2022-01-19 15:54:20|6030.8|6024.8|6032.7|6026.7|6032.7|6026.7|6030.8|6024.8|6
1642607670000|2022-01-19 15:54:30|6032.8|6026.8|6033.8|6027.8|6033.8|6027.8|6031.8|6025.8|5
1642607680000|2022-01-19 15:54:40|6034|6028|6034.3|6028.3|6035.3|6029.3|6033.8|6027.8|9
1642607700000|2022-01-19 15:55:00|6034|6028|6034.2|6028.2|6034.2|6028.2|6034|6028|1
1642607710000|2022-01-19 15:55:10|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|5
1642607720000|2022-01-19 15:55:20|6035.7|6029.7|6035.8|6029.8|6035.8|6029.8|6034.5|6028.5|15
1642607730000|2022-01-19 15:55:30|6036.3|6030.3|6035.8|6029.8|6036.3|6030.3|6034.7|6028.7|16
1642607740000|2022-01-19 15:55:40|6036.2|6030.2|6037.3|6031.3|6037.3|6031.3|6036.2|6030.2|3
1642607750000|2022-01-19 15:55:50|6037.8|6031.8|6040.3|6034.3|6040.3|6034.3|6037.8|6031.8|10
1642607760000|2022-01-19 15:56:00|6041.2|6035.2|6041.7|6035.7|6041.7|6035.7|6041.2|6035.2|1
1642607770000|2022-01-19 15:56:10|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|2
1642607780000|2022-01-19 15:56:20|6042.2|6036.2|6039.8|6033.8|6042.2|6036.2|6038.3|6032.3|33
1642607790000|2022-01-19 15:56:30|6038.8|6032.8|6042.3|6036.3|6042.3|6036.3|6038.8|6032.8|13
1642607800000|2022-01-19 15:56:40|6042.8|6036.8|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|4
1642607810000|2022-01-19 15:56:50|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|2
1642607820000|2022-01-19 15:57:00|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6042.3|6036.3|1
1642607830000|2022-01-19 15:57:10|6042.3|6036.3|6041.2|6035.2|6042.8|6036.8|6040.8|6034.8|12
1642607850000|2022-01-19 15:57:30|6040.8|6034.8|6042.3|6036.3|6042.8|6036.8|6040.8|6034.8|2
1642607860000|2022-01-19 15:57:40|6042.7|6036.7|6041.7|6035.7|6042.7|6036.7|6041.7|6035.7|21
1642607870000|2022-01-19 15:57:50|6041.8|6035.8|6040.8|6034.8|6042.5|6036.5|6040.8|6034.8|2
1642607880000|2022-01-19 15:58:00|6041.3|6035.3|6043.8|6037.8|6043.8|6037.8|6041.3|6035.3|27
1642607890000|2022-01-19 15:58:10|6043.7|6037.7|6042.7|6036.7|6043.7|6037.7|6042.7|6036.7|9
1642607900000|2022-01-19 15:58:20|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|2
1642607910000|2022-01-19 15:58:30|6040.8|6034.8|6037.8|6031.8|6040.8|6034.8|6037.5|6031.5|5
1642607920000|2022-01-19 15:58:40|6039.2|6033.2|6041.2|6035.2|6041.3|6035.3|6039.2|6033.2|5
1642607930000|2022-01-19 15:58:50|6041.3|6035.3|6042.2|6036.2|6042.2|6036.2|6041.3|6035.3|3
1642607940000|2022-01-19 15:59:00|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6040.8|6034.8|3
1642607950000|2022-01-19 15:59:10|6041.7|6035.7|6043.7|6037.7|6043.7|6037.7|6041.7|6035.7|4
1642607960000|2022-01-19 15:59:20|6042.8|6036.8|6043.8|6037.8|6043.8|6037.8|6042.8|6036.8|7
1642607970000|2022-01-19 15:59:30|6043.7|6037.7|6043.8|6037.8|6043.8|6037.8|6043.7|6037.7|6
1642607980000|2022-01-19 15:59:40|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|0
1642608000000|2022-01-19 16:00:00|6041.8|6035.8|6047.2|6041.2|6048.3|6042.3|6041.8|6035.8|22
1642608010000|2022-01-19 16:00:10|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6046.8|6040.8|2
1642608020000|2022-01-19 16:00:20|6047|6041|6047.3|6041.3|6047.3|6041.3|6046.8|6040.8|25
1642608030000|2022-01-19 16:00:30|6046.8|6040.8|6047.3|6041.3|6047.3|6041.3|6046.8|6040.8|0
1642608040000|2022-01-19 16:00:40|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|12
1642608050000|2022-01-19 16:00:50|6049.8|6043.8|6050.2|6044.2|6051.2|6045.2|6049.2|6043.2|15
1642608060000|2022-01-19 16:01:00|6050.3|6044.3|6051.2|6045.2|6051.2|6045.2|6050.3|6044.3|12
1642608070000|2022-01-19 16:01:10|6051.3|6045.3|6053.3|6047.3|6053.7|6047.7|6051.3|6045.3|23
1642608080000|2022-01-19 16:01:20|6053.8|6047.8|6052.8|6046.8|6053.8|6047.8|6052.8|6046.8|5
1642608090000|2022-01-19 16:01:30|6053.3|6047.3|6051.8|6045.8|6053.3|6047.3|6051.8|6045.8|9
1642608100000|2022-01-19 16:01:40|||||||||2
1642608110000|2022-01-19 16:01:50|6049.8|6043.8|6051.2|6045.2|6051.2|6045.2|6049.8|6043.8|7
1642608120000|2022-01-19 16:02:00|6049.8|6043.8|6049.3|6043.3|6050.8|6044.8|6049.3|6043.3|22
1642608130000|2022-01-19 16:02:10|6048.8|6042.8|6048.7|6042.7|6049.3|6043.3|6047.8|6041.8|3
1642608150000|2022-01-19 16:02:30|6048.5|6042.5|6045.8|6039.8|6048.5|6042.5|6045.8|6039.8|18
1642608160000|2022-01-19 16:02:40|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6045.8|6039.8|3
1642608170000|2022-01-19 16:02:50|6045.8|6039.8|6044.8|6038.8|6045.8|6039.8|6044.8|6038.8|5
1642608180000|2022-01-19 16:03:00|6044.5|6038.5|6043.8|6037.8|6044.5|6038.5|6043.3|6037.3|5
1642608190000|2022-01-19 16:03:10|6042.7|6036.7|6040.8|6034.8|6043.2|6037.2|6040.5|6034.5|5
1642608200000|2022-01-19 16:03:20|6040|6034|6040.3|6034.3|6040.3|6034.3|6040|6034|6
1642608210000|2022-01-19 16:03:30|6040.7|6034.7|6043.8|6037.8|6043.8|6037.8|6040.7|6034.7|1
1642608220000|2022-01-19 16:03:40|6044.2|6038.2|6045.3|6039.3|6045.3|6039.3|6044.2|6038.2|8
1642608230000|2022-01-19 16:03:50|6045.8|6039.8|6048.3|6042.3|6048.7|6042.7|6045.7|6039.7|15
1642608240000|2022-01-19 16:04:00|6049.2|6043.2|6052.2|6046.2|6052.2|6046.2|6048.7|6042.7|33
1642608250000|2022-01-19 16:04:10|6053.3|6047.3|6052.7|6046.7|6053.7|6047.7|6052.3|6046.3|47
1642608260000|2022-01-19 16:04:20|6052.2|6046.2|6050.5|6044.5|6052.2|6046.2|6050.3|6044.3|24
1642608270000|2022-01-19 16:04:30|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.5|6044.5|2
1642608280000|2022-01-19 16:04:40|6050.7|6044.7|6050|6044|6050.7|6044.7|6050|6044|2
1642608290000|2022-01-19 16:04:50|6048.8|6042.8|6050.7|6044.7|6050.7|6044.7|6048.8|6042.8|9
1642608300000|2022-01-19 16:05:00|6049.8|6043.8|6049.7|6043.7|6050.7|6044.7|6049.7|6043.7|13
1642608310000|2022-01-19 16:05:10|6048.8|6042.8|6049.2|6043.2|6049.2|6043.2|6048.3|6042.3|4
1642608320000|2022-01-19 16:05:20|6049.3|6043.3|6049.7|6043.7|6049.7|6043.7|6049.3|6043.3|3
1642608330000|2022-01-19 16:05:30|6049|6043|6051.2|6045.2|6051.2|6045.2|6047.7|6041.7|24
1642608340000|2022-01-19 16:05:40|6051.3|6045.3|6052.3|6046.3|6052.3|6046.3|6051.3|6045.3|2
1642608350000|2022-01-19 16:05:50|6052.8|6046.8|6052.2|6046.2|6052.8|6046.8|6051.8|6045.8|7
1642608360000|2022-01-19 16:06:00|6051.8|6045.8|6052.2|6046.2|6052.2|6046.2|6051.8|6045.8|1
1642608370000|2022-01-19 16:06:10|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|2
1642608380000|2022-01-19 16:06:20|6052.8|6046.8|6051.8|6045.8|6052.8|6046.8|6051.8|6045.8|1
1642608390000|2022-01-19 16:06:30|||||||||2
1642608400000|2022-01-19 16:06:40|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6052.8|6046.8|15
1642608410000|2022-01-19 16:06:50|6053.3|6047.3|6052.3|6046.3|6053.3|6047.3|6052.3|6046.3|17
1642608420000|2022-01-19 16:07:00|6052.8|6046.8|6052.3|6046.3|6053.2|6047.2|6052.3|6046.3|9
1642608430000|2022-01-19 16:07:10|||||||||1
1642608440000|2022-01-19 16:07:20|6051.8|6045.8|6049.3|6043.3|6051.8|6045.8|6049.3|6043.3|18
1642608450000|2022-01-19 16:07:30|6049.8|6043.8|6049.2|6043.2|6050.2|6044.2|6049.2|6043.2|13
1642608460000|2022-01-19 16:07:40|6048.8|6042.8|6046.3|6040.3|6048.8|6042.8|6046.3|6040.3|6
1642608470000|2022-01-19 16:07:50|6045.7|6039.7|6043.8|6037.8|6045.7|6039.7|6043.8|6037.8|9
1642608480000|2022-01-19 16:08:00|6043|6037|6044|6038|6044.3|6038.3|6042.8|6036.8|11
1642608490000|2022-01-19 16:08:10|6044.3|6038.3|6044.7|6038.7|6044.7|6038.7|6044|6038|8
1642608500000|2022-01-19 16:08:20|6044.3|6038.3|6041.2|6035.2|6044.3|6038.3|6041.2|6035.2|14
1642608510000|2022-01-19 16:08:30|6040.8|6034.8|6041.2|6035.2|6041.3|6035.3|6040.8|6034.8|4
1642608520000|2022-01-19 16:08:40|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6039.8|6033.8|6
1642608530000|2022-01-19 16:08:50|6040.2|6034.2|6040.9|6034.9|6040.9|6034.9|6040.2|6034.2|1
1642608540000|2022-01-19 16:09:00|6042.4|6036.4|6043.9|6037.9|6044.5|6038.5|6042.4|6036.4|4
1642608550000|2022-01-19 16:09:10|6044|6038|6044.7|6038.7|6044.7|6038.7|6044|6038|1
1642608560000|2022-01-19 16:09:20|6045.2|6039.2|6044.4|6038.4|6045.2|6039.2|6043.9|6037.9|1
1642608570000|2022-01-19 16:09:30|6044|6038|6043.2|6037.2|6044|6038|6042.9|6036.9|3
1642608580000|2022-01-19 16:09:40|6042.9|6036.9|6043.7|6037.7|6043.7|6037.7|6042.9|6036.9|1
1642608590000|2022-01-19 16:09:50|6043.4|6037.4|6043.2|6037.2|6043.4|6037.4|6042.9|6036.9|2
1642608600000|2022-01-19 16:10:00|6042.9|6036.9|6043.7|6037.7|6043.7|6037.7|6042.4|6036.4|5
1642608610000|2022-01-19 16:10:10|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|4
1642608620000|2022-01-19 16:10:20|6043.5|6037.5|6042.9|6036.9|6043.5|6037.5|6042.4|6036.4|1
1642608630000|2022-01-19 16:10:30|6042.7|6036.7|6042.9|6036.9|6042.9|6036.9|6042.4|6036.4|0
1642608640000|2022-01-19 16:10:40|6043.4|6037.4|6043.4|6037.4|6043.9|6037.9|6043.4|6037.4|8
1642608660000|2022-01-19 16:11:00|6044|6038|6040.9|6034.9|6044|6038|6040.9|6034.9|6
1642608670000|2022-01-19 16:11:10|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|2
1642608680000|2022-01-19 16:11:20|6039.9|6033.9|6039.4|6033.4|6040.4|6034.4|6038.9|6032.9|7
1642608690000|2022-01-19 16:11:30|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|6039.7|6033.7|1
1642608700000|2022-01-19 16:11:40|6039.5|6033.5|6039.9|6033.9|6039.9|6033.9|6038.4|6032.4|10
1642608720000|2022-01-19 16:12:00|6040.7|6034.7|6041.9|6035.9|6041.9|6035.9|6040.7|6034.7|3
1642608730000|2022-01-19 16:12:10|6042.2|6036.2|6040.2|6034.2|6042.9|6036.9|6040.2|6034.2|9
1642608740000|2022-01-19 16:12:20|6040.5|6034.5|6038.9|6032.9|6040.5|6034.5|6038.9|6032.9|6
1642608750000|2022-01-19 16:12:30|6038.4|6032.4|6037.4|6031.4|6038.7|6032.7|6037.4|6031.4|16
1642608760000|2022-01-19 16:12:40|6037.5|6031.5|6038.4|6032.4|6038.9|6032.9|6037.5|6031.5|16
1642608770000|2022-01-19 16:12:50|6037.4|6031.4|6037.5|6031.5|6037.7|6031.7|6036.9|6030.9|8
1642608780000|2022-01-19 16:13:00|6037.9|6031.9|6036.4|6030.4|6037.9|6031.9|6035.5|6029.5|14
1642608790000|2022-01-19 16:13:10|6037.7|6031.7|6038.4|6032.4|6038.4|6032.4|6037.4|6031.4|2
1642608800000|2022-01-19 16:13:20|6039|6033|6038.4|6032.4|6039|6033|6037.9|6031.9|3
1642608810000|2022-01-19 16:13:30|6038|6032|6038.9|6032.9|6038.9|6032.9|6038|6032|6
1642608820000|2022-01-19 16:13:40|6039|6033|6036.4|6030.4|6039|6033|6036.4|6030.4|8
1642608830000|2022-01-19 16:13:50|6036.9|6030.9|6037.4|6031.4|6037.4|6031.4|6036.9|6030.9|1
1642608840000|2022-01-19 16:14:00|6037.7|6031.7|6038.4|6032.4|6038.4|6032.4|6037.4|6031.4|3
1642608850000|2022-01-19 16:14:10|||||||||1
1642608860000|2022-01-19 16:14:20|6038.9|6032.9|6037.9|6031.9|6038.9|6032.9|6037.5|6031.5|4
1642608870000|2022-01-19 16:14:30|6037.5|6031.5|6037.5|6031.5|6037.5|6031.5|6037.5|6031.5|1
1642608880000|2022-01-19 16:14:40|6037.4|6031.4|6037.5|6031.5|6037.5|6031.5|6037.4|6031.4|0
1642608890000|2022-01-19 16:14:50|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|2
1642608900000|2022-01-19 16:15:00|6038.2|6032.2|6040.7|6034.7|6043.9|6037.9|6038.2|6032.2|14
1642608910000|2022-01-19 16:15:10|6040.4|6034.4|6040.2|6034.2|6040.4|6034.4|6039.2|6033.2|4
1642608920000|2022-01-19 16:15:20|6040.4|6034.4|6041.9|6035.9|6041.9|6035.9|6040.4|6034.4|3
1642608930000|2022-01-19 16:15:30|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|3
1642608940000|2022-01-19 16:15:40|6041.2|6035.2|6041.4|6035.4|6041.4|6035.4|6041.2|6035.2|0
1642608950000|2022-01-19 16:15:50|6042|6036|6043.4|6037.4|6043.9|6037.9|6042|6036|11
1642608960000|2022-01-19 16:16:00|6043.9|6037.9|6043.5|6037.5|6043.9|6037.9|6043|6037|11
1642608970000|2022-01-19 16:16:10|6043.4|6037.4|6042.4|6036.4|6043.4|6037.4|6042.4|6036.4|2
1642608980000|2022-01-19 16:16:20|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6040.9|6034.9|1
1642608990000|2022-01-19 16:16:30|6041.7|6035.7|6039.4|6033.4|6042.2|6036.2|6039.4|6033.4|11
1642609000000|2022-01-19 16:16:40|6039.2|6033.2|6038.4|6032.4|6039.2|6033.2|6038.2|6032.2|5
1642609010000|2022-01-19 16:16:50|6038|6032|6039.2|6033.2|6039.2|6033.2|6037.9|6031.9|2
1642609020000|2022-01-19 16:17:00|6039.5|6033.5|6038.9|6032.9|6039.5|6033.5|6038.9|6032.9|2
1642609030000|2022-01-19 16:17:10|6039.2|6033.2|6040.2|6034.2|6040.9|6034.9|6039.2|6033.2|7
1642609040000|2022-01-19 16:17:20|6040.4|6034.4|6040.2|6034.2|6040.4|6034.4|6039.7|6033.7|0
1642609050000|2022-01-19 16:17:30|6039.7|6033.7|6039.9|6033.9|6040.4|6034.4|6038.7|6032.7|3
1642609060000|2022-01-19 16:17:40|6039.4|6033.4|6038.2|6032.2|6039.4|6033.4|6038.2|6032.2|2
1642609070000|2022-01-19 16:17:50|6037.9|6031.9|6038.2|6032.2|6038.2|6032.2|6037.7|6031.7|3
1642609080000|2022-01-19 16:18:00|6037.7|6031.7|6037.2|6031.2|6037.7|6031.7|6037.2|6031.2|9
1642609090000|2022-01-19 16:18:10|6038|6032|6037.9|6031.9|6038.7|6032.7|6037.7|6031.7|6
1642609100000|2022-01-19 16:18:20|6038.9|6032.9|6039.2|6033.2|6039.7|6033.7|6038.9|6032.9|2
1642609110000|2022-01-19 16:18:30|6039.4|6033.4|6037.4|6031.4|6039.4|6033.4|6037.2|6031.2|2
1642609120000|2022-01-19 16:18:40|||||||||1
1642609130000|2022-01-19 16:18:50|6037.2|6031.2|6036.4|6030.4|6037.2|6031.2|6034.7|6028.7|5
1642609140000|2022-01-19 16:19:00|6035.9|6029.9|6037.2|6031.2|6037.2|6031.2|6035.9|6029.9|5
1642609160000|2022-01-19 16:19:20|6036.9|6030.9|6037.2|6031.2|6037.2|6031.2|6036.9|6030.9|0
1642609170000|2022-01-19 16:19:30|6036.7|6030.7|6036.9|6030.9|6036.9|6030.9|6035.7|6029.7|4
1642609180000|2022-01-19 16:19:40|6037.2|6031.2|6037.7|6031.7|6037.7|6031.7|6037|6031|3
1642609190000|2022-01-19 16:19:50|6037|6031|6038.4|6032.4|6038.7|6032.7|6037|6031|1
1642609200000|2022-01-19 16:20:00|6037|6031|6036.9|6030.9|6037.4|6031.4|6036.4|6030.4|3
1642609210000|2022-01-19 16:20:10|6036.7|6030.7|6038.2|6032.2|6038.4|6032.4|6036.7|6030.7|4
1642609220000|2022-01-19 16:20:20|6038.7|6032.7|6038.4|6032.4|6039.4|6033.4|6038.4|6032.4|1
1642609230000|2022-01-19 16:20:30|6038.2|6032.2|6037.9|6031.9|6038.2|6032.2|6037.9|6031.9|0
1642609240000|2022-01-19 16:20:40|6038.9|6032.9|6037.9|6031.9|6038.9|6032.9|6037.9|6031.9|3
1642609250000|2022-01-19 16:20:50|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|0
1642609260000|2022-01-19 16:21:00|6038.4|6032.4|6035.9|6029.9|6038.7|6032.7|6035.4|6029.4|10
1642609270000|2022-01-19 16:21:10|6035.4|6029.4|6035.2|6029.2|6035.4|6029.4|6035|6029|0
1642609280000|2022-01-19 16:21:20|6035.4|6029.4|6035.9|6029.9|6035.9|6029.9|6034.9|6028.9|1
1642609290000|2022-01-19 16:21:30|6035.5|6029.5|6035.4|6029.4|6035.5|6029.5|6035.4|6029.4|3
1642609300000|2022-01-19 16:21:40|6035|6029|6035.4|6029.4|6035.4|6029.4|6034.9|6028.9|1
1642609310000|2022-01-19 16:21:50|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|2
1642609320000|2022-01-19 16:22:00|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|0
1642609330000|2022-01-19 16:22:10|6034.4|6028.4|6035.4|6029.4|6035.4|6029.4|6034.4|6028.4|8
1642609340000|2022-01-19 16:22:20|6033.9|6027.9|6032.4|6026.4|6033.9|6027.9|6032.4|6026.4|16
1642609350000|2022-01-19 16:22:30|6031.9|6025.9|6032.2|6026.2|6032.2|6026.2|6031.9|6025.9|3
1642609360000|2022-01-19 16:22:40|6031.9|6025.9|6032.2|6026.2|6032.7|6026.7|6031.9|6025.9|8
1642609370000|2022-01-19 16:22:50|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|1
1642609380000|2022-01-19 16:23:00|6030.9|6024.9|6029.4|6023.4|6030.9|6024.9|6029|6023|8
1642609390000|2022-01-19 16:23:10|6029.9|6023.9|6031.2|6025.2|6031.2|6025.2|6029.7|6023.7|5
1642609400000|2022-01-19 16:23:20|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|1
1642609410000|2022-01-19 16:23:30|6031.9|6025.9|6032.9|6026.9|6032.9|6026.9|6031.9|6025.9|1
1642609420000|2022-01-19 16:23:40|6032.2|6026.2|6030.4|6024.4|6032.9|6026.9|6030.4|6024.4|7
1642609440000|2022-01-19 16:24:00|6030.5|6024.5|6030.9|6024.9|6030.9|6024.9|6030.4|6024.4|2
1642609450000|2022-01-19 16:24:10|6032.4|6026.4|6033.9|6027.9|6034.5|6028.5|6032.4|6026.4|6
1642609460000|2022-01-19 16:24:20|6034.2|6028.2|6034.4|6028.4|6034.9|6028.9|6034.2|6028.2|2
1642609470000|2022-01-19 16:24:30|6034|6028|6034.4|6028.4|6034.5|6028.5|6034|6028|1
1642609500000|2022-01-19 16:25:00|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6033.9|6027.9|6
1642609510000|2022-01-19 16:25:10|6035|6029|6035.4|6029.4|6035.7|6029.7|6035|6029|5
1642609520000|2022-01-19 16:25:20|6035.2|6029.2|6032.4|6026.4|6035.2|6029.2|6032.2|6026.2|2
1642609530000|2022-01-19 16:25:30|6031.4|6025.4|6030.5|6024.5|6031.4|6025.4|6030.2|6024.2|2
1642609550000|2022-01-19 16:25:50|6030.9|6024.9|6032.4|6026.4|6032.4|6026.4|6030.9|6024.9|10
1642609560000|2022-01-19 16:26:00|6032.7|6026.7|6034.2|6028.2|6034.5|6028.5|6032.7|6026.7|4
1642609570000|2022-01-19 16:26:10|6034.4|6028.4|6035.2|6029.2|6035.7|6029.7|6034.4|6028.4|5
1642609580000|2022-01-19 16:26:20|||||||||1
1642609590000|2022-01-19 16:26:30|6036.4|6030.4|6038.4|6032.4|6038.7|6032.7|6036.4|6030.4|8
1642609600000|2022-01-19 16:26:40|6038.7|6032.7|6039.2|6033.2|6039.7|6033.7|6038.4|6032.4|8
1642609610000|2022-01-19 16:26:50|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|1
1642609620000|2022-01-19 16:27:00|6039.9|6033.9|6039.9|6033.9|6040.2|6034.2|6039.4|6033.4|5
1642609640000|2022-01-19 16:27:20|6039.4|6033.4|6039.7|6033.7|6039.7|6033.7|6038|6032|7
1642609650000|2022-01-19 16:27:30|6040.7|6034.7|6040.7|6034.7|6040.9|6034.9|6040.7|6034.7|2
1642609660000|2022-01-19 16:27:40|6039.9|6033.9|6039.4|6033.4|6040.2|6034.2|6039.4|6033.4|6
1642609670000|2022-01-19 16:27:50|6039.7|6033.7|6041.7|6035.7|6041.7|6035.7|6039.7|6033.7|5
1642609680000|2022-01-19 16:28:00|6041.4|6035.4|6041.2|6035.2|6041.5|6035.5|6041.2|6035.2|5
1642609690000|2022-01-19 16:28:10|6041.5|6035.5|6042.4|6036.4|6042.4|6036.4|6041.5|6035.5|1
1642609700000|2022-01-19 16:28:20|6042.9|6036.9|6043.4|6037.4|6043.4|6037.4|6042.7|6036.7|1
1642609710000|2022-01-19 16:28:30|6043|6037|6042.9|6036.9|6043|6037|6042.9|6036.9|0
1642609720000|2022-01-19 16:28:40|6042.7|6036.7|6041.9|6035.9|6042.7|6036.7|6040.9|6034.9|6
1642609730000|2022-01-19 16:28:50|6041.4|6035.4|6040.4|6034.4|6041.4|6035.4|6040.4|6034.4|2
1642609740000|2022-01-19 16:29:00|6040.9|6034.9|6040.4|6034.4|6040.9|6034.9|6040.4|6034.4|3
1642609750000|2022-01-19 16:29:10|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|6039.5|6033.5|2
1642609760000|2022-01-19 16:29:20|6039|6033|6041.5|6035.5|6041.9|6035.9|6039|6033|11
1642609770000|2022-01-19 16:29:30|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1642609790000|2022-01-19 16:29:50|6041.7|6035.7|6041.9|6035.9|6041.9|6035.9|6041.7|6035.7|0
1642609800000|2022-01-19 16:30:00|6042.4|6036.4|6041.2|6035.2|6043.9|6037.9|6040.9|6034.9|17
1642609810000|2022-01-19 16:30:10|6041.8|6035.8|6040.9|6034.9|6042.2|6036.2|6040.9|6034.9|8
1642609820000|2022-01-19 16:30:20|||||||||1
1642609830000|2022-01-19 16:30:30|6040.7|6034.7|6040.7|6034.7|6040.7|6034.7|6039.9|6033.9|6
1642609840000|2022-01-19 16:30:40|6040.5|6034.5|6040.2|6034.2|6040.7|6034.7|6039.9|6033.9|5
1642609850000|2022-01-19 16:30:50|6041.2|6035.2|6040.4|6034.4|6041.2|6035.2|6040.4|6034.4|8
1642609860000|2022-01-19 16:31:00|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|3
1642609870000|2022-01-19 16:31:10|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1642609880000|2022-01-19 16:31:20|6039.4|6033.4|6036.9|6030.9|6039.4|6033.4|6036.9|6030.9|8
1642609890000|2022-01-19 16:31:30|6036.4|6030.4|6036.2|6030.2|6036.4|6030.4|6035.9|6029.9|3
1642609900000|2022-01-19 16:31:40|6035.9|6029.9|6037.2|6031.2|6037.2|6031.2|6035.9|6029.9|7
1642609910000|2022-01-19 16:31:50|6036.9|6030.9|6037.4|6031.4|6037.7|6031.7|6036.9|6030.9|4
1642609920000|2022-01-19 16:32:00|6038.4|6032.4|6037.9|6031.9|6038.7|6032.7|6037.9|6031.9|5
1642609930000|2022-01-19 16:32:10|6035.9|6029.9|6036.4|6030.4|6036.4|6030.4|6035.9|6029.9|4
1642609940000|2022-01-19 16:32:20|6035.9|6029.9|6036.4|6030.4|6036.4|6030.4|6035.9|6029.9|0
1642609950000|2022-01-19 16:32:30|6035.9|6029.9|6036.9|6030.9|6036.9|6030.9|6035.9|6029.9|2
1642609960000|2022-01-19 16:32:40|6040.2|6034.2|6040.9|6034.9|6040.9|6034.9|6040.2|6034.2|14
1642609970000|2022-01-19 16:32:50|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|2
1642609980000|2022-01-19 16:33:00|6041.4|6035.4|6040.4|6034.4|6041.4|6035.4|6039.9|6033.9|13
1642609990000|2022-01-19 16:33:10|6040.7|6034.7|6039.5|6033.5|6040.7|6034.7|6039.4|6033.4|2
1642610000000|2022-01-19 16:33:20|6038.7|6032.7|6038.2|6032.2|6038.7|6032.7|6037.9|6031.9|4
1642610010000|2022-01-19 16:33:30|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|0
1642610020000|2022-01-19 16:33:40|||||||||1
1642610030000|2022-01-19 16:33:50|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|1
1642610040000|2022-01-19 16:34:00|6038.9|6032.9|6041|6035|6041.4|6035.4|6038.9|6032.9|19
1642610050000|2022-01-19 16:34:10|6040.9|6034.9|6040.2|6034.2|6041.2|6035.2|6039.9|6033.9|10
1642610060000|2022-01-19 16:34:20|6040.5|6034.5|6039.9|6033.9|6040.5|6034.5|6039.9|6033.9|1
1642610070000|2022-01-19 16:34:30|6039.7|6033.7|6039.9|6033.9|6039.9|6033.9|6039.7|6033.7|0
1642610100000|2022-01-19 16:35:00|6040.2|6034.2|6040.2|6034.2|6040.7|6034.7|6040.2|6034.2|8
1642610110000|2022-01-19 16:35:10|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|4
1642610120000|2022-01-19 16:35:20|6040|6034|6039.7|6033.7|6040.7|6034.7|6039.7|6033.7|1
1642610130000|2022-01-19 16:35:30|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|7
1642610140000|2022-01-19 16:35:40|6039.4|6033.4|6039.2|6033.2|6039.4|6033.4|6039.2|6033.2|0
1642610150000|2022-01-19 16:35:50|||||||||1
1642610160000|2022-01-19 16:36:00|6039.7|6033.7|6039.2|6033.2|6039.7|6033.7|6039.2|6033.2|5
1642610170000|2022-01-19 16:36:10|||||||||1
1642610180000|2022-01-19 16:36:20|6039.7|6033.7|6039.2|6033.2|6039.7|6033.7|6039.2|6033.2|0
1642610190000|2022-01-19 16:36:30|6039.5|6033.5|6039.2|6033.2|6039.7|6033.7|6039.2|6033.2|2
1642610200000|2022-01-19 16:36:40|6038.9|6032.9|6039.2|6033.2|6039.2|6033.2|6038.9|6032.9|3
1642610210000|2022-01-19 16:36:50|6039.7|6033.7|6039.5|6033.5|6039.7|6033.7|6039.2|6033.2|5
1642610220000|2022-01-19 16:37:00|6039.7|6033.7|6040.9|6034.9|6041.5|6035.5|6039.7|6033.7|1
1642610230000|2022-01-19 16:37:10|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|1
1642610260000|2022-01-19 16:37:40|6041.7|6035.7|6041.9|6035.9|6041.9|6035.9|6041.7|6035.7|0
1642610270000|2022-01-19 16:37:50|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|4
1642610280000|2022-01-19 16:38:00|6042.7|6036.7|6043.9|6037.9|6043.9|6037.9|6042.7|6036.7|6
1642610290000|2022-01-19 16:38:10|6043.5|6037.5|6041.9|6035.9|6043.5|6037.5|6041.4|6035.4|18
1642610300000|2022-01-19 16:38:20|6041.4|6035.4|6041.9|6035.9|6041.9|6035.9|6041.4|6035.4|0
1642610310000|2022-01-19 16:38:30|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|1
1642610320000|2022-01-19 16:38:40|6040.6|6034.6|6038.9|6032.9|6040.6|6034.6|6038.9|6032.9|10
1642610330000|2022-01-19 16:38:50|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|1
1642610340000|2022-01-19 16:39:00|6038.9|6032.9|6037.2|6031.2|6038.9|6032.9|6037.2|6031.2|9
1642610350000|2022-01-19 16:39:10|6037.9|6031.9|6038.2|6032.2|6038.7|6032.7|6036.9|6030.9|20
1642610360000|2022-01-19 16:39:20|6036.7|6030.7|6040.9|6034.9|6040.9|6034.9|6036.7|6030.7|17
1642610370000|2022-01-19 16:39:30|6039.9|6033.9|6042.4|6036.4|6042.4|6036.4|6039.9|6033.9|4
1642610380000|2022-01-19 16:39:40|6042.2|6036.2|6041.9|6035.9|6043.2|6037.2|6041.9|6035.9|15
1642610390000|2022-01-19 16:39:50|6041.7|6035.7|6042.9|6036.9|6042.9|6036.9|6040.9|6034.9|12
1642610400000|2022-01-19 16:40:00|6042.7|6036.7|6042.4|6036.4|6043.5|6037.5|6042.2|6036.2|11
1642610410000|2022-01-19 16:40:10|6042.2|6036.2|6040.2|6034.2|6042.2|6036.2|6040.2|6034.2|14
1642610420000|2022-01-19 16:40:20|6039.9|6033.9|6040.2|6034.2|6040.2|6034.2|6039.9|6033.9|3
1642610430000|2022-01-19 16:40:30|6041.7|6035.7|6042.2|6036.2|6042.2|6036.2|6041.7|6035.7|4
1642610440000|2022-01-19 16:40:40|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|0
1642610450000|2022-01-19 16:40:50|6042.9|6036.9|6042.2|6036.2|6042.9|6036.9|6042.2|6036.2|6
1642610460000|2022-01-19 16:41:00|6040.9|6034.9|6041.7|6035.7|6041.7|6035.7|6040.7|6034.7|19
1642610480000|2022-01-19 16:41:20|||||||||1
1642610490000|2022-01-19 16:41:30|6042|6036|6042.2|6036.2|6042.2|6036.2|6042|6036|0
1642610500000|2022-01-19 16:41:40|6042.4|6036.4|6043.9|6037.9|6043.9|6037.9|6042.4|6036.4|23
1642610510000|2022-01-19 16:41:50|6046.7|6040.7|6047.4|6041.4|6048|6042|6046.2|6040.2|70
1642610520000|2022-01-19 16:42:00|6047.5|6041.5|6047|6041|6047.5|6041.5|6046.2|6040.2|30
1642610530000|2022-01-19 16:42:10|6045.7|6039.7|6045.5|6039.5|6045.7|6039.7|6045.5|6039.5|1
1642610540000|2022-01-19 16:42:20|6044.7|6038.7|6044.5|6038.5|6044.7|6038.7|6044.5|6038.5|2
1642610550000|2022-01-19 16:42:30|||||||||1
1642610560000|2022-01-19 16:42:40|6046|6040|6046|6040|6046|6040|6046|6040|12
1642610570000|2022-01-19 16:42:50|6043|6037|6043.2|6037.2|6043.2|6037.2|6042.3|6036.3|14
1642610580000|2022-01-19 16:43:00|6043|6037|6043|6037|6043.5|6037.5|6042.5|6036.5|45
1642610590000|2022-01-19 16:43:10|||||||||2
1642610600000|2022-01-19 16:43:20|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.5|6036.5|0
1642610610000|2022-01-19 16:43:30|6042.5|6036.5|6039.5|6033.5|6042.5|6036.5|6039.5|6033.5|2
1642610620000|2022-01-19 16:43:40|6040.3|6034.3|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|3
1642610630000|2022-01-19 16:43:50|6040|6034|6040|6034|6040|6034|6040|6034|0
1642610640000|2022-01-19 16:44:00|6040.3|6034.3|6040.5|6034.5|6040.5|6034.5|6039.7|6033.7|1
1642610650000|2022-01-19 16:44:10|6040|6034|6040|6034|6040|6034|6040|6034|4
1642610660000|2022-01-19 16:44:20|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|1
1642610670000|2022-01-19 16:44:30|6039.9|6033.9|6039.7|6033.7|6039.9|6033.9|6039.7|6033.7|2
1642610680000|2022-01-19 16:44:40|6039.9|6033.9|6039.2|6033.2|6040|6034|6038.7|6032.7|12
1642610690000|2022-01-19 16:44:50|6039|6033|6039|6033|6039|6033|6039|6033|0
1642610700000|2022-01-19 16:45:00|6040|6034|6040|6034|6040.4|6034.4|6040|6034|0
1642610710000|2022-01-19 16:45:10|6039.9|6033.9|6040.5|6034.5|6040.5|6034.5|6039.7|6033.7|7
1642610720000|2022-01-19 16:45:20|6040|6034|6040.5|6034.5|6040.5|6034.5|6039.8|6033.8|2
1642610730000|2022-01-19 16:45:30|6041.4|6035.4|6041.2|6035.2|6041.7|6035.7|6041.2|6035.2|7
1642610740000|2022-01-19 16:45:40|6041.7|6035.7|6041.5|6035.5|6041.7|6035.7|6040.7|6034.7|8
1642610750000|2022-01-19 16:45:50|6041.7|6035.7|6041.5|6035.5|6042.5|6036.5|6041.2|6035.2|5
1642610760000|2022-01-19 16:46:00|6041.9|6035.9|6043|6037|6043.2|6037.2|6041.3|6035.3|18
1642610770000|2022-01-19 16:46:10|6043.3|6037.3|6043.7|6037.7|6043.7|6037.7|6043.3|6037.3|16
1642610780000|2022-01-19 16:46:20|6044.6|6038.6|6048|6042|6048|6042|6044.6|6038.6|25
1642610790000|2022-01-19 16:46:30|6046|6040|6045.5|6039.5|6046|6040|6045|6039|8
1642610800000|2022-01-19 16:46:40|6045.2|6039.2|6044|6038|6045.2|6039.2|6044|6038|4
1642610810000|2022-01-19 16:46:50|6044.3|6038.3|6045.5|6039.5|6045.8|6039.8|6044|6038|7
1642610820000|2022-01-19 16:47:00|6045.8|6039.8|6046.5|6040.5|6047.5|6041.5|6045.8|6039.8|4
1642610830000|2022-01-19 16:47:10|6047|6041|6047.5|6041.5|6047.5|6041.5|6047|6041|10
1642610840000|2022-01-19 16:47:20|6047.2|6041.2|6047|6041|6047.2|6041.2|6047|6041|4
1642610850000|2022-01-19 16:47:30|6047.5|6041.5|6047.3|6041.3|6047.5|6041.5|6047|6041|2
1642610860000|2022-01-19 16:47:40|6047.5|6041.5|6048.2|6042.2|6048.2|6042.2|6046.8|6040.8|8
1642610870000|2022-01-19 16:47:50|6048|6042|6048|6042|6048|6042|6048|6042|2
1642610880000|2022-01-19 16:48:00|6047.7|6041.7|6047|6041|6047.7|6041.7|6047|6041|1
1642610890000|2022-01-19 16:48:10|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|1
1642610900000|2022-01-19 16:48:20|6046|6040|6047.2|6041.2|6047.4|6041.4|6046|6040|12
1642610910000|2022-01-19 16:48:30|6046|6040|6047|6041|6047|6041|6045.7|6039.7|14
1642610920000|2022-01-19 16:48:40|6047.8|6041.8|6047|6041|6047.8|6041.8|6047|6041|0
1642610930000|2022-01-19 16:48:50|6047.3|6041.3|6048.8|6042.8|6048.8|6042.8|6047.3|6041.3|4
1642610940000|2022-01-19 16:49:00|6049.3|6043.3|6047.8|6041.8|6049.3|6043.3|6047.8|6041.8|9
1642610950000|2022-01-19 16:49:10|6048|6042|6048|6042|6048|6042|6048|6042|0
1642610960000|2022-01-19 16:49:20|6048.5|6042.5|6049.8|6043.8|6050|6044|6048|6042|3
1642610970000|2022-01-19 16:49:30|6050|6044|6048.2|6042.2|6050|6044|6048.2|6042.2|8
1642610980000|2022-01-19 16:49:40|6048|6042|6048.8|6042.8|6048.8|6042.8|6048|6042|3
1642611000000|2022-01-19 16:50:00|6048.3|6042.3|6048.8|6042.8|6048.8|6042.8|6048.3|6042.3|1
1642611010000|2022-01-19 16:50:10|6049.3|6043.3|6049|6043|6049.3|6043.3|6048.8|6042.8|3
1642611020000|2022-01-19 16:50:20|6048.8|6042.8|6048|6042|6048.8|6042.8|6047.3|6041.3|10
1642611030000|2022-01-19 16:50:30|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.5|6041.5|3
1642611040000|2022-01-19 16:50:40|6048|6042|6049.8|6043.8|6049.8|6043.8|6048|6042|8
1642611060000|2022-01-19 16:51:00|6050.5|6044.5|6050.5|6044.5|6051|6045|6050|6044|14
1642611070000|2022-01-19 16:51:10|6050|6044|6050.5|6044.5|6050.5|6044.5|6050|6044|3
1642611080000|2022-01-19 16:51:20|6049.8|6043.8|6048.5|6042.5|6049.8|6043.8|6048.5|6042.5|3
1642611100000|2022-01-19 16:51:40|6048.2|6042.2|6045.8|6039.8|6048.2|6042.2|6045.8|6039.8|4
1642611110000|2022-01-19 16:51:50|6046.5|6040.5|6046.8|6040.8|6047.3|6041.3|6046.5|6040.5|3
1642611120000|2022-01-19 16:52:00|6046.5|6040.5|6046.8|6040.8|6046.8|6040.8|6046.5|6040.5|3
1642611130000|2022-01-19 16:52:10|6046.5|6040.5|6048|6042|6048|6042|6046.5|6040.5|20
1642611140000|2022-01-19 16:52:20|6047.8|6041.8|6048.8|6042.8|6049.3|6043.3|6047.8|6041.8|8
1642611150000|2022-01-19 16:52:30|6048.3|6042.3|6049.8|6043.8|6049.8|6043.8|6048.3|6042.3|5
1642611160000|2022-01-19 16:52:40|6050|6044|6050.8|6044.8|6050.8|6044.8|6049.3|6043.3|6
1642611170000|2022-01-19 16:52:50|6050.5|6044.5|6050.8|6044.8|6050.8|6044.8|6050.5|6044.5|1
1642611180000|2022-01-19 16:53:00|6051.5|6045.5|6053|6047|6053.5|6047.5|6051.5|6045.5|30
1642611190000|2022-01-19 16:53:10|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|92
1642611200000|2022-01-19 16:53:20|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|20
1642611210000|2022-01-19 16:53:30|6052.8|6046.8|6053.2|6047.2|6053.2|6047.2|6052.8|6046.8|3
1642611220000|2022-01-19 16:53:40|6053|6047|6052|6046|6053|6047|6051.5|6045.5|15
1642611230000|2022-01-19 16:53:50|6052.3|6046.3|6052|6046|6052.5|6046.5|6052|6046|0
1642611240000|2022-01-19 16:54:00|6052.3|6046.3|6052.5|6046.5|6052.5|6046.5|6051.7|6045.7|6
1642611250000|2022-01-19 16:54:10|6052|6046|6052|6046|6052.5|6046.5|6052|6046|2
1642611260000|2022-01-19 16:54:20|6052.2|6046.2|6052|6046|6052.2|6046.2|6052|6046|1
1642611270000|2022-01-19 16:54:30|6051.5|6045.5|6051.2|6045.2|6051.8|6045.8|6051.2|6045.2|7
1642611280000|2022-01-19 16:54:40|6051.5|6045.5|6051|6045|6051.5|6045.5|6051|6045|2
1642611290000|2022-01-19 16:54:50|6051.5|6045.5|6051.2|6045.2|6051.5|6045.5|6051.2|6045.2|4
1642611300000|2022-01-19 16:55:00|6050.7|6044.7|6049.7|6043.7|6051.2|6045.2|6049.7|6043.7|10
1642611310000|2022-01-19 16:55:10|6049.5|6043.5|6050|6044|6050.2|6044.2|6049|6043|6
1642611320000|2022-01-19 16:55:20|6049.4|6043.4|6049.5|6043.5|6049.5|6043.5|6049.2|6043.2|11
1642611330000|2022-01-19 16:55:30|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|0
1642611340000|2022-01-19 16:55:40|6048.9|6042.9|6049|6043|6049.8|6043.8|6048.7|6042.7|11
1642611350000|2022-01-19 16:55:50|6049.5|6043.5|6049.2|6043.2|6049.7|6043.7|6049.2|6043.2|3
1642611360000|2022-01-19 16:56:00|6049.7|6043.7|6049.2|6043.2|6049.7|6043.7|6048.7|6042.7|4
1642611370000|2022-01-19 16:56:10|6049.5|6043.5|6049.7|6043.7|6049.7|6043.7|6049.5|6043.5|4
1642611380000|2022-01-19 16:56:20|6044.2|6038.2|6042.7|6036.7|6044.2|6038.2|6041.9|6035.9|45
1642611390000|2022-01-19 16:56:30|6042.9|6036.9|6043.4|6037.4|6043.9|6037.9|6042.9|6036.9|8
1642611400000|2022-01-19 16:56:40|||||||||2
1642611410000|2022-01-19 16:56:50|6044.7|6038.7|6045.4|6039.4|6045.9|6039.9|6044.7|6038.7|18
1642611420000|2022-01-19 16:57:00|6045.2|6039.2|6048.4|6042.4|6048.4|6042.4|6045.2|6039.2|4
1642611430000|2022-01-19 16:57:10|6047.9|6041.9|6049.4|6043.4|6049.5|6043.5|6047.9|6041.9|15
1642611440000|2022-01-19 16:57:20|6049|6043|6049.4|6043.4|6049.9|6043.9|6048.9|6042.9|7
1642611450000|2022-01-19 16:57:30|6049|6043|6049.4|6043.4|6049.4|6043.4|6047.9|6041.9|7
1642611460000|2022-01-19 16:57:40|6049.2|6043.2|6048.9|6042.9|6049.2|6043.2|6048.9|6042.9|5
1642611470000|2022-01-19 16:57:50|6048.2|6042.2|6048.4|6042.4|6048.9|6042.9|6048.2|6042.2|6
1642611480000|2022-01-19 16:58:00|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|6047.9|6041.9|8
1642611490000|2022-01-19 16:58:10|||||||||5
1642611510000|2022-01-19 16:58:30|||||||||13
1642611520000|2022-01-19 16:58:40|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|9
1642611530000|2022-01-19 16:58:50|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6047.9|6041.9|2
1642611540000|2022-01-19 16:59:00|6048.7|6042.7|6047.5|6041.5|6048.7|6042.7|6047|6041|8
1642611550000|2022-01-19 16:59:10|6047.4|6041.4|6047|6041|6047.9|6041.9|6046.9|6040.9|7
1642611560000|2022-01-19 16:59:20|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|1
1642611570000|2022-01-19 16:59:30|6047.2|6041.2|6048.2|6042.2|6048.2|6042.2|6047.2|6041.2|4
1642611580000|2022-01-19 16:59:40|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|5
1642611590000|2022-01-19 16:59:50|6052.4|6046.4|6052.4|6046.4|6052.9|6046.9|6052.4|6046.4|27
1642611600000|2022-01-19 17:00:00|6052.9|6046.9|6050.4|6044.4|6052.9|6046.9|6050.4|6044.4|8
1642611610000|2022-01-19 17:00:10|6052.2|6046.2|6053.4|6047.4|6053.9|6047.9|6052.2|6046.2|11
1642611620000|2022-01-19 17:00:20|6053.7|6047.7|6052.4|6046.4|6053.9|6047.9|6052.4|6046.4|6
1642611630000|2022-01-19 17:00:30|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.4|6046.4|5
1642611640000|2022-01-19 17:00:40|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|8
1642611650000|2022-01-19 17:00:50|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|3
1642611660000|2022-01-19 17:01:00|6052|6046|6052.9|6046.9|6052.9|6046.9|6052|6046|2
1642611670000|2022-01-19 17:01:10|6052|6046|6052.5|6046.5|6052.5|6046.5|6052|6046|5
1642611680000|2022-01-19 17:01:20|6052.9|6046.9|6051.4|6045.4|6052.9|6046.9|6051.4|6045.4|6
1642611690000|2022-01-19 17:01:30|||||||||2
1642611710000|2022-01-19 17:01:50|6051.2|6045.2|6051.2|6045.2|6051.5|6045.5|6051.2|6045.2|2
1642611720000|2022-01-19 17:02:00|6051.4|6045.4|6051.2|6045.2|6051.7|6045.7|6051.2|6045.2|28
1642611730000|2022-01-19 17:02:10|6051.5|6045.5|6051.2|6045.2|6051.7|6045.7|6051.2|6045.2|5
1642611740000|2022-01-19 17:02:20|6051.5|6045.5|6051.7|6045.7|6051.7|6045.7|6051.2|6045.2|3
1642611750000|2022-01-19 17:02:30|6050.9|6044.9|6049.9|6043.9|6050.9|6044.9|6049.9|6043.9|11
1642611760000|2022-01-19 17:02:40|6050.2|6044.2|6048.7|6042.7|6050.2|6044.2|6048.7|6042.7|1
1642611770000|2022-01-19 17:02:50|6048.4|6042.4|6048.7|6042.7|6048.7|6042.7|6048.2|6042.2|5
1642611780000|2022-01-19 17:03:00|6049.2|6043.2|6049.2|6043.2|6049.5|6043.5|6049.2|6043.2|4
1642611800000|2022-01-19 17:03:20|6048.5|6042.5|6048.4|6042.4|6048.5|6042.5|6048.4|6042.4|3
1642611810000|2022-01-19 17:03:30|6048.7|6042.7|6049.9|6043.9|6049.9|6043.9|6048.7|6042.7|0
1642611820000|2022-01-19 17:03:40|6050.2|6044.2|6050.4|6044.4|6050.4|6044.4|6050.2|6044.2|1
1642611840000|2022-01-19 17:04:00|6050.7|6044.7|6051.2|6045.2|6051.4|6045.4|6050.7|6044.7|1
1642611850000|2022-01-19 17:04:10|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6049.9|6043.9|14
1642611860000|2022-01-19 17:04:20|6051.4|6045.4|6050.9|6044.9|6051.4|6045.4|6050.9|6044.9|3
1642611870000|2022-01-19 17:04:30|6049.9|6043.9|6051.2|6045.2|6051.2|6045.2|6049.9|6043.9|2
1642611880000|2022-01-19 17:04:40|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6
1642611890000|2022-01-19 17:04:50|6050.7|6044.7|6049.4|6043.4|6050.7|6044.7|6049.4|6043.4|11
1642611900000|2022-01-19 17:05:00|6049.7|6043.7|6049.2|6043.2|6050.2|6044.2|6048.2|6042.2|8
1642611910000|2022-01-19 17:05:10|6049.5|6043.5|6049.9|6043.9|6050.7|6044.7|6049.5|6043.5|7
1642611920000|2022-01-19 17:05:20|6050.2|6044.2|6050.7|6044.7|6050.7|6044.7|6050.2|6044.2|13
1642611930000|2022-01-19 17:05:30|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|1
1642611940000|2022-01-19 17:05:40|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6050.7|6044.7|7
1642611950000|2022-01-19 17:05:50|6052|6046|6052|6046|6052.3|6046.3|6052|6046|6
1642611960000|2022-01-19 17:06:00|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|2
1642611970000|2022-01-19 17:06:10|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.5|6045.5|16
1642611980000|2022-01-19 17:06:20|6052.1|6046.1|6051.8|6045.8|6052.1|6046.1|6051.5|6045.5|4
1642611990000|2022-01-19 17:06:30|6051.2|6045.2|6050.5|6044.5|6051.5|6045.5|6050.3|6044.3|27
1642612000000|2022-01-19 17:06:40|6051|6045|6051.7|6045.7|6052.3|6046.3|6051|6045|8
1642612010000|2022-01-19 17:06:50|6051.8|6045.8|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|8
1642612020000|2022-01-19 17:07:00|6052.3|6046.3|6051.5|6045.5|6052.3|6046.3|6051.5|6045.5|2
1642612030000|2022-01-19 17:07:10|6051.3|6045.3|6051.5|6045.5|6051.5|6045.5|6050.5|6044.5|7
1642612040000|2022-01-19 17:07:20|6051.8|6045.8|6051.5|6045.5|6051.8|6045.8|6051.5|6045.5|3
1642612050000|2022-01-19 17:07:30|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|3
1642612060000|2022-01-19 17:07:40|6052.1|6046.1|6050.8|6044.8|6052.3|6046.3|6050.8|6044.8|8
1642612070000|2022-01-19 17:07:50|6050.5|6044.5|6050.8|6044.8|6050.8|6044.8|6050.5|6044.5|11
1642612080000|2022-01-19 17:08:00|6050.2|6044.2|6051.8|6045.8|6051.8|6045.8|6050.2|6044.2|88
1642612090000|2022-01-19 17:08:10|6051.2|6045.2|6051.8|6045.8|6052.3|6046.3|6051.2|6045.2|12
1642612100000|2022-01-19 17:08:20|6051.5|6045.5|6050|6044|6051.8|6045.8|6050|6044|5
1642612110000|2022-01-19 17:08:30|6050.5|6044.5|6049.8|6043.8|6050.5|6044.5|6049.2|6043.2|13
1642612120000|2022-01-19 17:08:40|6049.5|6043.5|6049.8|6043.8|6050|6044|6049.5|6043.5|2
1642612130000|2022-01-19 17:08:50|6050.7|6044.7|6049|6043|6050.7|6044.7|6048.5|6042.5|12
1642612140000|2022-01-19 17:09:00|6048.7|6042.7|6048|6042|6048.7|6042.7|6047.5|6041.5|9
1642612150000|2022-01-19 17:09:10|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6
1642612160000|2022-01-19 17:09:20|6047.8|6041.8|6050.2|6044.2|6050.2|6044.2|6047.8|6041.8|24
1642612170000|2022-01-19 17:09:30|6050.5|6044.5|6050.2|6044.2|6050.5|6044.5|6050.2|6044.2|1
1642612180000|2022-01-19 17:09:40|6050.5|6044.5|6049.7|6043.7|6050.5|6044.5|6049.7|6043.7|9
1642612190000|2022-01-19 17:09:50|6049|6043|6047.7|6041.7|6049.4|6043.4|6047.7|6041.7|18
1642612200000|2022-01-19 17:10:00|6046.7|6040.7|6045.7|6039.7|6047|6041|6045.7|6039.7|21
1642612210000|2022-01-19 17:10:10|6044.7|6038.7|6042.2|6036.2|6044.7|6038.7|6042|6036|17
1642612220000|2022-01-19 17:10:20|6042|6036|6041.7|6035.7|6042.7|6036.7|6041.7|6035.7|10
1642612230000|2022-01-19 17:10:30|6041.4|6035.4|6042.9|6036.9|6042.9|6036.9|6041.2|6035.2|6
1642612240000|2022-01-19 17:10:40|6042.7|6036.7|6046.2|6040.2|6046.7|6040.7|6042.7|6036.7|33
1642612250000|2022-01-19 17:10:50|6046.5|6040.5|6045.4|6039.4|6046.5|6040.5|6045.4|6039.4|7
1642612260000|2022-01-19 17:11:00|6045.7|6039.7|6046.2|6040.2|6046.2|6040.2|6045.7|6039.7|1
1642612270000|2022-01-19 17:11:10|6047|6041|6045.5|6039.5|6047.3|6041.3|6045.5|6039.5|9
1642612280000|2022-01-19 17:11:20|6046.5|6040.5|6046.2|6040.2|6046.7|6040.7|6045.7|6039.7|12
1642612290000|2022-01-19 17:11:30|6046.5|6040.5|6046.8|6040.8|6046.8|6040.8|6046.5|6040.5|2
1642612310000|2022-01-19 17:11:50|6047.5|6041.5|6046.4|6040.4|6047.5|6041.5|6046.2|6040.2|10
1642612320000|2022-01-19 17:12:00|6046.2|6040.2|6043.8|6037.8|6046.7|6040.7|6043.5|6037.5|11
1642612330000|2022-01-19 17:12:10|6044.1|6038.1|6043.7|6037.7|6044.3|6038.3|6043.5|6037.5|71
1642612340000|2022-01-19 17:12:20|6043.5|6037.5|6043.2|6037.2|6044.3|6038.3|6043.2|6037.2|12
1642612350000|2022-01-19 17:12:30|6043.5|6037.5|6043.8|6037.8|6044.3|6038.3|6043.5|6037.5|5
1642612360000|2022-01-19 17:12:40|6044.3|6038.3|6043.5|6037.5|6044.3|6038.3|6043.5|6037.5|6
1642612370000|2022-01-19 17:12:50|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|7
1642612380000|2022-01-19 17:13:00|6044.5|6038.5|6049|6043|6051|6045|6044.5|6038.5|58
1642612390000|2022-01-19 17:13:10|6049.3|6043.3|6050.7|6044.7|6051.2|6045.2|6049.3|6043.3|19
1642612400000|2022-01-19 17:13:20|6051.5|6045.5|6051.2|6045.2|6051.5|6045.5|6051|6045|6
1642612410000|2022-01-19 17:13:30|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|0
1642612420000|2022-01-19 17:13:40|6052.3|6046.3|6050.5|6044.5|6052.3|6046.3|6049.5|6043.5|30
1642612430000|2022-01-19 17:13:50|6050|6044|6050|6044|6050|6044|6050|6044|5
1642612440000|2022-01-19 17:14:00|||||||||4
1642612450000|2022-01-19 17:14:10|6050.5|6044.5|6049.7|6043.7|6052.5|6046.5|6049.7|6043.7|9
1642612460000|2022-01-19 17:14:20|6051|6045|6052|6046|6052.5|6046.5|6051|6045|7
1642612480000|2022-01-19 17:14:40|6051.7|6045.7|6051|6045|6051.7|6045.7|6051|6045|1
1642612490000|2022-01-19 17:14:50|6052|6046|6052|6046|6052|6046|6052|6046|20
1642612500000|2022-01-19 17:15:00|6051|6045|6051.5|6045.5|6052|6046|6051|6045|3
1642612510000|2022-01-19 17:15:10|6052|6046|6052.5|6046.5|6052.5|6046.5|6052|6046|0
1642612530000|2022-01-19 17:15:30|||||||||5
1642612540000|2022-01-19 17:15:40|||||||||8
1642612550000|2022-01-19 17:15:50|||||||||1
1642612560000|2022-01-19 17:16:00|6058|6052|6055.5|6049.5|6058|6052|6055|6049|28
1642612570000|2022-01-19 17:16:10|6055.3|6049.3|6054|6048|6057.5|6051.5|6053.5|6047.5|30
1642612580000|2022-01-19 17:16:20|6053.7|6047.7|6054.5|6048.5|6054.5|6048.5|6053|6047|10
1642612590000|2022-01-19 17:16:30|6054|6048|6053.5|6047.5|6054|6048|6053.5|6047.5|1
1642612600000|2022-01-19 17:16:40|6053.3|6047.3|6052.5|6046.5|6053.5|6047.5|6052.2|6046.2|7
1642612610000|2022-01-19 17:16:50|6052.7|6046.7|6054.3|6048.3|6054.3|6048.3|6052.7|6046.7|3
1642612620000|2022-01-19 17:17:00|6054.6|6048.6|6055.8|6049.8|6055.8|6049.8|6054.6|6048.6|1
1642612630000|2022-01-19 17:17:10|6055.3|6049.3|6053.8|6047.8|6055.5|6049.5|6053.3|6047.3|20
1642612640000|2022-01-19 17:17:20|6054|6048|6053.8|6047.8|6054|6048|6053.8|6047.8|1
1642612650000|2022-01-19 17:17:30|6054.8|6048.8|6055.8|6049.8|6056|6050|6054.8|6048.8|4
1642612660000|2022-01-19 17:17:40|6056|6050|6056.8|6050.8|6057.3|6051.3|6056|6050|5
1642612670000|2022-01-19 17:17:50|6056.5|6050.5|6055.5|6049.5|6056.8|6050.8|6055.5|6049.5|7
1642612680000|2022-01-19 17:18:00|6056|6050|6053.5|6047.5|6056|6050|6053|6047|6
1642612690000|2022-01-19 17:18:10|6053.3|6047.3|6050.2|6044.2|6053.3|6047.3|6050.2|6044.2|4
1642612700000|2022-01-19 17:18:20|6052.5|6046.5|6053|6047|6053.3|6047.3|6052.5|6046.5|7
1642612710000|2022-01-19 17:18:30|6053.5|6047.5|6055|6049|6055.8|6049.8|6053.5|6047.5|5
1642612720000|2022-01-19 17:18:40|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|6055|6049|0
1642612730000|2022-01-19 17:18:50|6055|6049|6054.7|6048.7|6055|6049|6054.7|6048.7|4
1642612740000|2022-01-19 17:19:00|6054.5|6048.5|6055|6049|6055.3|6049.3|6054.5|6048.5|5
1642612750000|2022-01-19 17:19:10|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1642612760000|2022-01-19 17:19:20|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|1
1642612770000|2022-01-19 17:19:30|6052|6046|6052|6046|6052|6046|6052|6046|0
1642612780000|2022-01-19 17:19:40|6052.8|6046.8|6051.5|6045.5|6053.3|6047.3|6051.5|6045.5|7
1642612790000|2022-01-19 17:19:50|6052|6046|6053.5|6047.5|6053.5|6047.5|6052|6046|8
1642612800000|2022-01-19 17:20:00|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|26
1642612810000|2022-01-19 17:20:10|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|12
1642612820000|2022-01-19 17:20:20|6055.6|6049.6|6056|6050|6056.5|6050.5|6055.6|6049.6|5
1642612830000|2022-01-19 17:20:30|6056.5|6050.5|6056.5|6050.5|6057.1|6051.1|6055.8|6049.8|10
1642612840000|2022-01-19 17:20:40|6055.6|6049.6|6052.8|6046.8|6056.4|6050.4|6052.8|6046.8|13
1642612850000|2022-01-19 17:20:50|6052.5|6046.5|6049.8|6043.8|6052.5|6046.5|6049.5|6043.5|6
1642612860000|2022-01-19 17:21:00|6049.5|6043.5|6049.8|6043.8|6051.5|6045.5|6049.5|6043.5|10
1642612870000|2022-01-19 17:21:10|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|4
1642612880000|2022-01-19 17:21:20|6050.3|6044.3|6049|6043|6050.3|6044.3|6049|6043|4
1642612890000|2022-01-19 17:21:30|6049.5|6043.5|6048.8|6042.8|6049.8|6043.8|6048.8|6042.8|10
1642612900000|2022-01-19 17:21:40|6048.5|6042.5|6048.8|6042.8|6048.8|6042.8|6048.5|6042.5|2
1642612910000|2022-01-19 17:21:50|||||||||10
1642612920000|2022-01-19 17:22:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|6
1642612930000|2022-01-19 17:22:10|6049.5|6043.5|6048.8|6042.8|6049.5|6043.5|6048.5|6042.5|6
1642612940000|2022-01-19 17:22:20|6049|6043|6045|6039|6049|6043|6044.5|6038.5|12
1642612950000|2022-01-19 17:22:30|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6044.1|6038.1|21
1642612960000|2022-01-19 17:22:40|6045|6039|6045.5|6039.5|6045.8|6039.8|6045|6039|5
1642612970000|2022-01-19 17:22:50|6045.3|6039.3|6045|6039|6045.8|6039.8|6044.7|6038.7|8
1642612980000|2022-01-19 17:23:00|6044.5|6038.5|6045.5|6039.5|6045.5|6039.5|6044.5|6038.5|5
1642612990000|2022-01-19 17:23:10|6045.2|6039.2|6046.3|6040.3|6046.3|6040.3|6045|6039|2
1642613000000|2022-01-19 17:23:20|6045.8|6039.8|6045|6039|6045.8|6039.8|6045|6039|7
1642613010000|2022-01-19 17:23:30|6044.5|6038.5|6044.8|6038.8|6044.8|6038.8|6044.5|6038.5|3
1642613020000|2022-01-19 17:23:40|||||||||1
1642613030000|2022-01-19 17:23:50|6045.1|6039.1|6046.8|6040.8|6047.8|6041.8|6045.1|6039.1|6
1642613040000|2022-01-19 17:24:00|6046.5|6040.5|6047|6041|6048.7|6042.7|6046.5|6040.5|5
1642613050000|2022-01-19 17:24:10|6046.7|6040.7|6046|6040|6046.7|6040.7|6046|6040|5
1642613060000|2022-01-19 17:24:20|6045.7|6039.7|6046|6040|6046|6040|6045.5|6039.5|1
1642613070000|2022-01-19 17:24:30|6042.4|6036.4|6042|6036|6042.4|6036.4|6041.5|6035.5|12
1642613080000|2022-01-19 17:24:40|6039.5|6033.5|6043.8|6037.8|6043.8|6037.8|6039.5|6033.5|69
1642613090000|2022-01-19 17:24:50|||||||||1
1642613100000|2022-01-19 17:25:00|6045|6039|6044|6038|6045.5|6039.5|6044|6038|16
1642613110000|2022-01-19 17:25:10|6045|6039|6045|6039|6045|6039|6045|6039|4
1642613120000|2022-01-19 17:25:20|6044.7|6038.7|6045.5|6039.5|6045.5|6039.5|6044.5|6038.5|2
1642613130000|2022-01-19 17:25:30|6046.8|6040.8|6046.5|6040.5|6046.8|6040.8|6046.3|6040.3|3
1642613140000|2022-01-19 17:25:40|6046.3|6040.3|6046|6040|6046.5|6040.5|6045|6039|6
1642613150000|2022-01-19 17:25:50|6045.8|6039.8|6044.3|6038.3|6046|6040|6044.3|6038.3|5
1642613160000|2022-01-19 17:26:00|6043.8|6037.8|6044|6038|6045.5|6039.5|6043.8|6037.8|13
1642613170000|2022-01-19 17:26:10|6043.8|6037.8|6044|6038|6044|6038|6042.5|6036.5|28
1642613180000|2022-01-19 17:26:20|6044.8|6038.8|6045.5|6039.5|6045.5|6039.5|6044.8|6038.8|3
1642613190000|2022-01-19 17:26:30|6045.8|6039.8|6045.8|6039.8|6046.3|6040.3|6045.8|6039.8|0
1642613200000|2022-01-19 17:26:40|6046.5|6040.5|6047.3|6041.3|6047.8|6041.8|6046.3|6040.3|11
1642613210000|2022-01-19 17:26:50|6047.5|6041.5|6047.8|6041.8|6048|6042|6047.3|6041.3|1
1642613220000|2022-01-19 17:27:00|6047.6|6041.6|6049.2|6043.2|6049.2|6043.2|6047.6|6041.6|1
1642613230000|2022-01-19 17:27:10|6049.8|6043.8|6050.3|6044.3|6050.3|6044.3|6049.8|6043.8|4
1642613240000|2022-01-19 17:27:20|6050.5|6044.5|6049.5|6043.5|6050.5|6044.5|6048.8|6042.8|11
1642613250000|2022-01-19 17:27:30|6049.2|6043.2|6045.8|6039.8|6049.2|6043.2|6045.8|6039.8|15
1642613260000|2022-01-19 17:27:40|6044.5|6038.5|6044.8|6038.8|6045.3|6039.3|6044.5|6038.5|6
1642613270000|2022-01-19 17:27:50|6045.1|6039.1|6046.8|6040.8|6046.8|6040.8|6045.1|6039.1|3
1642613280000|2022-01-19 17:28:00|6047.3|6041.3|6045.8|6039.8|6047.3|6041.3|6045.8|6039.8|4
1642613290000|2022-01-19 17:28:10|6046|6040|6045.8|6039.8|6046|6040|6045.8|6039.8|9
1642613300000|2022-01-19 17:28:20|6045.5|6039.5|6045|6039|6046|6040|6045|6039|15
1642613310000|2022-01-19 17:28:30|6044.7|6038.7|6045.5|6039.5|6045.5|6039.5|6044.7|6038.7|3
1642613320000|2022-01-19 17:28:40|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|2
1642613330000|2022-01-19 17:28:50|6045.7|6039.7|6047|6041|6047|6041|6045.7|6039.7|2
1642613340000|2022-01-19 17:29:00|6046.8|6040.8|6046.5|6040.5|6046.8|6040.8|6045.7|6039.7|3
1642613350000|2022-01-19 17:29:10|||||||||1
1642613360000|2022-01-19 17:29:20|||||||||2
1642613380000|2022-01-19 17:29:40|6045|6039|6044.5|6038.5|6045|6039|6044.5|6038.5|3
1642613390000|2022-01-19 17:29:50|6044.8|6038.8|6045.5|6039.5|6045.8|6039.8|6044.8|6038.8|4
1642613400000|2022-01-19 17:30:00|6045.8|6039.8|6045|6039|6045.8|6039.8|6044.5|6038.5|8
1642613420000|2022-01-19 17:30:20|6044.7|6038.7|6045|6039|6045|6039|6044.5|6038.5|5
1642613450000|2022-01-19 17:30:50|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.5|6038.5|12
1642613460000|2022-01-19 17:31:00|6045.1|6039.1|6045.3|6039.3|6045.3|6039.3|6045.1|6039.1|0
1642613470000|2022-01-19 17:31:10|6045.5|6039.5|6044.8|6038.8|6046.3|6040.3|6044.5|6038.5|10
1642613480000|2022-01-19 17:31:20|6045.1|6039.1|6044.8|6038.8|6045.1|6039.1|6044.8|6038.8|1
1642613490000|2022-01-19 17:31:30|6045.1|6039.1|6044.8|6038.8|6045.3|6039.3|6044.8|6038.8|1
1642613500000|2022-01-19 17:31:40|6044.5|6038.5|6044.8|6038.8|6044.8|6038.8|6044.5|6038.5|4
1642613510000|2022-01-19 17:31:50|||||||||7
1642613520000|2022-01-19 17:32:00|6045.3|6039.3|6045.5|6039.5|6046.5|6040.5|6045.3|6039.3|10
1642613530000|2022-01-19 17:32:10|6046|6040|6046.5|6040.5|6046.5|6040.5|6046|6040|4
1642613540000|2022-01-19 17:32:20|6045.5|6039.5|6045.5|6039.5|6045.8|6039.8|6045.5|6039.5|10
1642613550000|2022-01-19 17:32:30|6045.8|6039.8|6043.3|6037.3|6045.8|6039.8|6043.3|6037.3|17
1642613560000|2022-01-19 17:32:40|6043|6037|6043|6037|6043|6037|6043|6037|3
1642613570000|2022-01-19 17:32:50|6042.8|6036.8|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|16
1642613580000|2022-01-19 17:33:00|6041.8|6035.8|6040.3|6034.3|6041.8|6035.8|6040.3|6034.3|6
1642613590000|2022-01-19 17:33:10|6039.8|6033.8|6039|6033|6039.8|6033.8|6038.3|6032.3|7
1642613600000|2022-01-19 17:33:20|6038.7|6032.7|6037.5|6031.5|6038.7|6032.7|6036.5|6030.5|4
1642613610000|2022-01-19 17:33:30|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036|6030|5
1642613620000|2022-01-19 17:33:40|6035.9|6029.9|6035.8|6029.8|6036|6030|6035.5|6029.5|2
1642613630000|2022-01-19 17:33:50|6035.3|6029.3|6033.3|6027.3|6035.3|6029.3|6033.3|6027.3|9
1642613640000|2022-01-19 17:34:00|6035|6029|6035.8|6029.8|6036.5|6030.5|6034.5|6028.5|10
1642613650000|2022-01-19 17:34:10|6035|6029|6035|6029|6035|6029|6035|6029|0
1642613660000|2022-01-19 17:34:20|6034.7|6028.7|6035|6029|6035|6029|6034.5|6028.5|0
1642613680000|2022-01-19 17:34:40|6035.8|6029.8|6035.3|6029.3|6035.8|6029.8|6035.3|6029.3|6
1642613690000|2022-01-19 17:34:50|6035|6029|6035|6029|6035|6029|6035|6029|4
1642613700000|2022-01-19 17:35:00|6035.8|6029.8|6034.8|6028.8|6036.3|6030.3|6034.8|6028.8|3
1642613720000|2022-01-19 17:35:20|6035.1|6029.1|6035.5|6029.5|6035.5|6029.5|6035.1|6029.1|2
1642613730000|2022-01-19 17:35:30|6035.8|6029.8|6035.5|6029.5|6035.8|6029.8|6035.5|6029.5|2
1642613760000|2022-01-19 17:36:00|6035.8|6029.8|6037.5|6031.5|6037.5|6031.5|6035.8|6029.8|5
1642613770000|2022-01-19 17:36:10|6037.8|6031.8|6039.8|6033.8|6039.8|6033.8|6037.8|6031.8|10
1642613780000|2022-01-19 17:36:20|6040.1|6034.1|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|4
1642613790000|2022-01-19 17:36:30|6039.5|6033.5|6041|6035|6041|6035|6039.5|6033.5|5
1642613810000|2022-01-19 17:36:50|6041.3|6035.3|6041.7|6035.7|6041.7|6035.7|6041|6035|6
1642613820000|2022-01-19 17:37:00|6041.5|6035.5|6041.5|6035.5|6042|6036|6041.5|6035.5|1
1642613830000|2022-01-19 17:37:10|6041.8|6035.8|6042|6036|6042|6036|6041.8|6035.8|1
1642613840000|2022-01-19 17:37:20|6042.3|6036.3|6041|6035|6042.8|6036.8|6040.5|6034.5|14
1642613850000|2022-01-19 17:37:30|6040.8|6034.8|6041.5|6035.5|6041.8|6035.8|6040.8|6034.8|2
1642613860000|2022-01-19 17:37:40|6042.1|6036.1|6042|6036|6043|6037|6041.5|6035.5|3
1642613870000|2022-01-19 17:37:50|6042.3|6036.3|6043|6037|6043|6037|6042|6036|4
1642613880000|2022-01-19 17:38:00|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|2
1642613890000|2022-01-19 17:38:10|||||||||3
1642613900000|2022-01-19 17:38:20|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|1
1642613930000|2022-01-19 17:38:50|6040|6034|6039.2|6033.2|6040|6034|6039.2|6033.2|13
1642613940000|2022-01-19 17:39:00|6039|6033|6039|6033|6039.5|6033.5|6038.5|6032.5|4
1642613980000|2022-01-19 17:39:40|6038.7|6032.7|6039.3|6033.3|6039.5|6033.5|6038.7|6032.7|4
1642613990000|2022-01-19 17:39:50|6039.5|6033.5|6040.3|6034.3|6040.3|6034.3|6039.5|6033.5|3
1642614000000|2022-01-19 17:40:00|6040.5|6034.5|6040.8|6034.8|6041.8|6035.8|6040.5|6034.5|6
1642614010000|2022-01-19 17:40:10|6040.5|6034.5|6040.3|6034.3|6040.5|6034.5|6040.3|6034.3|0
1642614020000|2022-01-19 17:40:20|6041|6035|6041.3|6035.3|6041.5|6035.5|6041|6035|7
1642614030000|2022-01-19 17:40:30|6042.5|6036.5|6043|6037|6043.5|6037.5|6042.5|6036.5|13
1642614040000|2022-01-19 17:40:40|6042|6036|6041.5|6035.5|6042|6036|6041.5|6035.5|6
1642614050000|2022-01-19 17:40:50|6041.7|6035.7|6041.3|6035.3|6041.7|6035.7|6041.3|6035.3|1
1642614060000|2022-01-19 17:41:00|6040.3|6034.3|6041.5|6035.5|6041.5|6035.5|6040.3|6034.3|6
1642614070000|2022-01-19 17:41:10|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6040.3|6034.3|3
1642614090000|2022-01-19 17:41:30|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1642614100000|2022-01-19 17:41:40|6041|6035|6041|6035|6041|6035|6041|6035|12
1642614110000|2022-01-19 17:41:50|6041.5|6035.5|6041.5|6035.5|6041.8|6035.8|6041.5|6035.5|0
1642614120000|2022-01-19 17:42:00|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|2
1642614130000|2022-01-19 17:42:10|6042|6036|6043|6037|6043|6037|6042|6036|0
1642614140000|2022-01-19 17:42:20|6042.8|6036.8|6041.5|6035.5|6042.8|6036.8|6041.5|6035.5|3
1642614150000|2022-01-19 17:42:30|6040.5|6034.5|6040.3|6034.3|6040.5|6034.5|6040.3|6034.3|3
1642614160000|2022-01-19 17:42:40|6040.5|6034.5|6040.3|6034.3|6040.5|6034.5|6040.3|6034.3|1
1642614170000|2022-01-19 17:42:50|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|0
1642614180000|2022-01-19 17:43:00|6040.3|6034.3|6039.8|6033.8|6040.3|6034.3|6039.5|6033.5|4
1642614190000|2022-01-19 17:43:10|6039.5|6033.5|6040|6034|6040.8|6034.8|6039.3|6033.3|4
1642614200000|2022-01-19 17:43:20|6041.5|6035.5|6041|6035|6041.5|6035.5|6041|6035|4
1642614210000|2022-01-19 17:43:30|6041.5|6035.5|6041|6035|6041.5|6035.5|6041|6035|1
1642614220000|2022-01-19 17:43:40|||||||||1
1642614230000|2022-01-19 17:43:50|6041.5|6035.5|6041|6035|6041.5|6035.5|6041|6035|1
1642614240000|2022-01-19 17:44:00|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|0
1642614250000|2022-01-19 17:44:10|||||||||4
1642614280000|2022-01-19 17:44:40|6043|6037|6042.5|6036.5|6043.5|6037.5|6042.5|6036.5|5
1642614290000|2022-01-19 17:44:50|||||||||2
1642614300000|2022-01-19 17:45:00|6042.8|6036.8|6043|6037|6043.5|6037.5|6042.8|6036.8|2
1642614310000|2022-01-19 17:45:10|6043.3|6037.3|6043.5|6037.5|6043.5|6037.5|6043|6037|1
1642614320000|2022-01-19 17:45:20|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|3
1642614330000|2022-01-19 17:45:30|6042|6036|6041.8|6035.8|6042|6036|6041.8|6035.8|0
1642614340000|2022-01-19 17:45:40|6042.1|6036.1|6044.5|6038.5|6044.5|6038.5|6042.1|6036.1|3
1642614350000|2022-01-19 17:45:50|6042.8|6036.8|6043.5|6037.5|6043.5|6037.5|6042.8|6036.8|1
1642614360000|2022-01-19 17:46:00|6043.2|6037.2|6043|6037|6043.5|6037.5|6042.7|6036.7|8
1642614370000|2022-01-19 17:46:10|6043.2|6037.2|6045|6039|6045.5|6039.5|6043.2|6037.2|3
1642614380000|2022-01-19 17:46:20|6045.8|6039.8|6046.5|6040.5|6046.5|6040.5|6045.8|6039.8|1
1642614390000|2022-01-19 17:46:30|6046.1|6040.1|6045|6039|6046.1|6040.1|6045|6039|2
1642614400000|2022-01-19 17:46:40|||||||||1
1642614410000|2022-01-19 17:46:50|6045.3|6039.3|6044.8|6038.8|6045.5|6039.5|6044.8|6038.8|1
1642614420000|2022-01-19 17:47:00|6044.5|6038.5|6044.8|6038.8|6044.8|6038.8|6044.5|6038.5|0
1642614430000|2022-01-19 17:47:10|6045.3|6039.3|6044.5|6038.5|6045.3|6039.3|6044|6038|7
1642614440000|2022-01-19 17:47:20|6045.1|6039.1|6045.5|6039.5|6045.5|6039.5|6045|6039|4
1642614450000|2022-01-19 17:47:30|6045.9|6039.9|6047|6041|6047|6041|6045.9|6039.9|4
1642614460000|2022-01-19 17:47:40|6047.3|6041.3|6048.5|6042.5|6048.5|6042.5|6047.3|6041.3|2
1642614470000|2022-01-19 17:47:50|6048|6042|6047|6041|6048|6042|6047|6041|5
1642614480000|2022-01-19 17:48:00|6047.2|6041.2|6047|6041|6047.5|6041.5|6046.7|6040.7|4
1642614490000|2022-01-19 17:48:10|6046.7|6040.7|6047|6041|6047.5|6041.5|6046.7|6040.7|2
1642614510000|2022-01-19 17:48:30|6046.7|6040.7|6046|6040|6046.7|6040.7|6045.8|6039.8|8
1642614520000|2022-01-19 17:48:40|6046.3|6040.3|6046.5|6040.5|6046.5|6040.5|6046.3|6040.3|0
1642614530000|2022-01-19 17:48:50|6046.2|6040.2|6046.5|6040.5|6046.5|6040.5|6046|6040|1
1642614540000|2022-01-19 17:49:00|6046.2|6040.2|6046.5|6040.5|6046.5|6040.5|6046|6040|0
1642614560000|2022-01-19 17:49:20|6047.3|6041.3|6047.5|6041.5|6047.5|6041.5|6047.3|6041.3|4
1642614570000|2022-01-19 17:49:30|||||||||1
1642614580000|2022-01-19 17:49:40|6047.8|6041.8|6047.5|6041.5|6048.3|6042.3|6047.5|6041.5|4
1642614600000|2022-01-19 17:50:00|6047.8|6041.8|6048|6042|6048.7|6042.7|6047.5|6041.5|10
1642614620000|2022-01-19 17:50:20|6047.7|6041.7|6047.5|6041.5|6047.7|6041.7|6047.5|6041.5|2
1642614640000|2022-01-19 17:50:40|6047|6041|6047|6041|6047|6041|6047|6041|5
1642614660000|2022-01-19 17:51:00|6046.5|6040.5|6046|6040|6046.5|6040.5|6045.5|6039.5|6
1642614670000|2022-01-19 17:51:10|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|1
1642614680000|2022-01-19 17:51:20|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|21
1642614690000|2022-01-19 17:51:30|6048|6042|6048|6042|6048|6042|6048|6042|6
1642614710000|2022-01-19 17:51:50|6048.3|6042.3|6048.5|6042.5|6048.5|6042.5|6048.3|6042.3|0
1642614720000|2022-01-19 17:52:00|6048|6042|6046.2|6040.2|6048|6042|6046.2|6040.2|5
1642614730000|2022-01-19 17:52:10|6046.5|6040.5|6047|6041|6047|6041|6045.7|6039.7|6
1642614740000|2022-01-19 17:52:20|6046.7|6040.7|6046.2|6040.2|6047.5|6041.5|6046.2|6040.2|8
1642614760000|2022-01-19 17:52:40|6045.9|6039.9|6046.5|6040.5|6046.5|6040.5|6045.7|6039.7|6
1642614770000|2022-01-19 17:52:50|||||||||1
1642614780000|2022-01-19 17:53:00|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|1
1642614790000|2022-01-19 17:53:10|6046.5|6040.5|6046.2|6040.2|6046.5|6040.5|6046.2|6040.2|1
1642614800000|2022-01-19 17:53:20|6045.7|6039.7|6046|6040|6046|6040|6045.5|6039.5|3
1642614820000|2022-01-19 17:53:40|6046.5|6040.5|6046|6040|6046.5|6040.5|6046|6040|1
1642614840000|2022-01-19 17:54:00|6046.3|6040.3|6046.5|6040.5|6046.5|6040.5|6046.3|6040.3|3
1642614850000|2022-01-19 17:54:10|6045.7|6039.7|6046.2|6040.2|6046.2|6040.2|6045.7|6039.7|2
1642614860000|2022-01-19 17:54:20|6046.5|6040.5|6045.7|6039.7|6046.5|6040.5|6045.7|6039.7|3
1642614870000|2022-01-19 17:54:30|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|10
1642614880000|2022-01-19 17:54:40|||||||||5
1642614890000|2022-01-19 17:54:50|6044.5|6038.5|6043.9|6037.9|6044.9|6038.9|6043.9|6037.9|43
1642614900000|2022-01-19 17:55:00|6043.7|6037.7|6042.5|6036.5|6043.7|6037.7|6042.5|6036.5|6
1642614910000|2022-01-19 17:55:10|6042|6036|6044.2|6038.2|6044.2|6038.2|6042|6036|13
1642614920000|2022-01-19 17:55:20|6043.9|6037.9|6044.2|6038.2|6044.2|6038.2|6043.9|6037.9|1
1642614930000|2022-01-19 17:55:30|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|1
1642614940000|2022-01-19 17:55:40|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|0
1642614950000|2022-01-19 17:55:50|6045.7|6039.7|6045.4|6039.4|6045.9|6039.9|6045.4|6039.4|4
1642614960000|2022-01-19 17:56:00|6046.4|6040.4|6047.7|6041.7|6048|6042|6046.4|6040.4|9
1642614970000|2022-01-19 17:56:10|6047.2|6041.2|6047.2|6041.2|6047.7|6041.7|6047.2|6041.2|2
1642614980000|2022-01-19 17:56:20|6047.8|6041.8|6047.7|6041.7|6047.8|6041.8|6047.7|6041.7|1
1642614990000|2022-01-19 17:56:30|||||||||5
1642615010000|2022-01-19 17:56:50|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|1
1642615020000|2022-01-19 17:57:00|6046.9|6040.9|6047.2|6041.2|6047.2|6041.2|6046.9|6040.9|0
1642615030000|2022-01-19 17:57:10|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|0
1642615040000|2022-01-19 17:57:20|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|0
1642615050000|2022-01-19 17:57:30|6046.9|6040.9|6044.9|6038.9|6046.9|6040.9|6044.9|6038.9|3
1642615060000|2022-01-19 17:57:40|6043.9|6037.9|6047.2|6041.2|6047.2|6041.2|6043.9|6037.9|6
1642615070000|2022-01-19 17:57:50|6047.5|6041.5|6046.9|6040.9|6047.7|6041.7|6046.9|6040.9|2
1642615080000|2022-01-19 17:58:00|6046.4|6040.4|6045.4|6039.4|6046.9|6040.9|6045.4|6039.4|5
1642615090000|2022-01-19 17:58:10|6045.7|6039.7|6045.4|6039.4|6045.9|6039.9|6045.4|6039.4|1
1642615100000|2022-01-19 17:58:20|6045|6039|6045.4|6039.4|6045.4|6039.4|6045|6039|3
1642615110000|2022-01-19 17:58:30|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|4
1642615120000|2022-01-19 17:58:40|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|0
1642615150000|2022-01-19 17:59:10|6046.4|6040.4|6046.4|6040.4|6046.7|6040.7|6046.4|6040.4|4
1642615170000|2022-01-19 17:59:30|6046.9|6040.9|6046.7|6040.7|6046.9|6040.9|6046.4|6040.4|1
1642615180000|2022-01-19 17:59:40|6046.9|6040.9|6047.2|6041.2|6047.2|6041.2|6046.9|6040.9|4
1642615190000|2022-01-19 17:59:50|6047.7|6041.7|6048.5|6042.5|6048.5|6042.5|6047.7|6041.7|4
1642615200000|2022-01-19 18:00:00|6048|6042|6047.5|6041.5|6048|6042|6047.5|6041.5|1
1642615210000|2022-01-19 18:00:10|6047.9|6041.9|6048.5|6042.5|6048.5|6042.5|6047.9|6041.9|4
1642615220000|2022-01-19 18:00:20|6050|6044|6053|6047|6053|6047|6050|6044|79
1642615230000|2022-01-19 18:00:30|6053.5|6047.5|6054|6048|6054.5|6048.5|6053.5|6047.5|3
1642615240000|2022-01-19 18:00:40|6053.5|6047.5|6054|6048|6054|6048|6053.5|6047.5|2
1642615260000|2022-01-19 18:01:00|6053|6047|6051|6045|6053.5|6047.5|6051|6045|18
1642615270000|2022-01-19 18:01:10|6051.5|6045.5|6052.5|6046.5|6052.5|6046.5|6050.5|6044.5|6
1642615280000|2022-01-19 18:01:20|6052.8|6046.8|6052.5|6046.5|6052.8|6046.8|6052.5|6046.5|1
1642615290000|2022-01-19 18:01:30|6052.8|6046.8|6053.5|6047.5|6054|6048|6052.8|6046.8|7
1642615310000|2022-01-19 18:01:50|6053|6047|6053|6047|6053|6047|6053|6047|2
1642615320000|2022-01-19 18:02:00|6053.3|6047.3|6053.5|6047.5|6053.5|6047.5|6053.3|6047.3|0
1642615330000|2022-01-19 18:02:10|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|3
1642615340000|2022-01-19 18:02:20|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1642615360000|2022-01-19 18:02:40|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1642615370000|2022-01-19 18:02:50|||||||||1
1642615380000|2022-01-19 18:03:00|6054.7|6048.7|6055|6049|6055|6049|6054.7|6048.7|55
1642615390000|2022-01-19 18:03:10|6054.7|6048.7|6055|6049|6055|6049|6054.5|6048.5|0
1642615400000|2022-01-19 18:03:20|6054.5|6048.5|6054.8|6048.8|6054.8|6048.8|6054.5|6048.5|0
1642615410000|2022-01-19 18:03:30|6054.5|6048.5|6054.8|6048.8|6054.8|6048.8|6054.5|6048.5|1
1642615430000|2022-01-19 18:03:50|6054.5|6048.5|6054.8|6048.8|6054.8|6048.8|6054.5|6048.5|0
1642615440000|2022-01-19 18:04:00|6056.7|6050.7|6058|6052|6058.1|6052.1|6056.7|6050.7|9
1642615450000|2022-01-19 18:04:10|6057.2|6051.2|6057.2|6051.2|6057.2|6051.2|6057.2|6051.2|8
1642615460000|2022-01-19 18:04:20|6056.5|6050.5|6057|6051|6057.5|6051.5|6056.2|6050.2|9
1642615470000|2022-01-19 18:04:30|6057.2|6051.2|6056.5|6050.5|6057.3|6051.3|6056.5|6050.5|1
1642615490000|2022-01-19 18:04:50|6055.7|6049.7|6055.5|6049.5|6055.7|6049.7|6055|6049|5
1642615500000|2022-01-19 18:05:00|6055.7|6049.7|6056|6050|6056|6050|6055.7|6049.7|4
1642615510000|2022-01-19 18:05:10|6055.5|6049.5|6056|6050|6056|6050|6055.5|6049.5|1
1642615520000|2022-01-19 18:05:20|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|0
1642615530000|2022-01-19 18:05:30|6058.2|6052.2|6058.5|6052.5|6058.5|6052.5|6057.5|6051.5|3
1642615540000|2022-01-19 18:05:40|||||||||3
1642615550000|2022-01-19 18:05:50|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|27
1642615560000|2022-01-19 18:06:00|6059.8|6053.8|6058.5|6052.5|6059.8|6053.8|6056.3|6050.3|27
1642615570000|2022-01-19 18:06:10|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|12
1642615580000|2022-01-19 18:06:20|6059|6053|6059|6053|6059|6053|6059|6053|1
1642615590000|2022-01-19 18:06:30|6057.5|6051.5|6059|6053|6059|6053|6057.5|6051.5|12
1642615600000|2022-01-19 18:06:40|6058.5|6052.5|6059.2|6053.2|6059.5|6053.5|6058.5|6052.5|8
1642615610000|2022-01-19 18:06:50|6059|6053|6059|6053|6059.2|6053.2|6059|6053|0
1642615620000|2022-01-19 18:07:00|6059.5|6053.5|6060|6054|6060|6054|6059.5|6053.5|0
1642615640000|2022-01-19 18:07:20|6060.2|6054.2|6060|6054|6061.5|6055.5|6060|6054|38
1642615660000|2022-01-19 18:07:40|6056.7|6050.7|6057|6051|6057|6051|6056.7|6050.7|8
1642615670000|2022-01-19 18:07:50|6056|6050|6056.5|6050.5|6056.8|6050.8|6056|6050|3
1642615680000|2022-01-19 18:08:00|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|1
1642615690000|2022-01-19 18:08:10|6057|6051|6057.5|6051.5|6057.5|6051.5|6057|6051|0
1642615700000|2022-01-19 18:08:20|6058|6052|6058|6052|6058|6052|6058|6052|0
1642615710000|2022-01-19 18:08:30|6058.4|6052.4|6059|6053|6060|6054|6058.4|6052.4|20
1642615720000|2022-01-19 18:08:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|1
1642615730000|2022-01-19 18:08:50|6059.5|6053.5|6058|6052|6059.5|6053.5|6058|6052|11
1642615740000|2022-01-19 18:09:00|6057.5|6051.5|6056.5|6050.5|6058|6052|6056.5|6050.5|5
1642615750000|2022-01-19 18:09:10|6055.7|6049.7|6056.8|6050.8|6056.8|6050.8|6055.7|6049.7|6
1642615760000|2022-01-19 18:09:20|6056.5|6050.5|6056.8|6050.8|6056.8|6050.8|6056.5|6050.5|1
1642615770000|2022-01-19 18:09:30|6056.5|6050.5|6056.8|6050.8|6056.8|6050.8|6056.5|6050.5|1
1642615780000|2022-01-19 18:09:40|6056.5|6050.5|6056.2|6050.2|6056.5|6050.5|6056.2|6050.2|3
1642615790000|2022-01-19 18:09:50|6054.8|6048.8|6052.1|6046.1|6054.8|6048.8|6051.8|6045.8|25
1642615800000|2022-01-19 18:10:00|6052.8|6046.8|6056|6050|6056|6050|6052.5|6046.5|8
1642615810000|2022-01-19 18:10:10|6056.2|6050.2|6056.5|6050.5|6057|6051|6056.2|6050.2|5
1642615820000|2022-01-19 18:10:20|6057|6051|6057.8|6051.8|6057.8|6051.8|6057|6051|7
1642615830000|2022-01-19 18:10:30|6058.3|6052.3|6059.8|6053.8|6059.8|6053.8|6058.3|6052.3|2
1642615840000|2022-01-19 18:10:40|6060|6054|6060.3|6054.3|6060.3|6054.3|6060|6054|2
1642615850000|2022-01-19 18:10:50|6060.8|6054.8|6061|6055|6061.5|6055.5|6060.8|6054.8|6
1642615860000|2022-01-19 18:11:00|6061.5|6055.5|6061|6055|6061.5|6055.5|6061|6055|3
1642615870000|2022-01-19 18:11:10|6061.3|6055.3|6061.7|6055.7|6061.7|6055.7|6061.3|6055.3|3
1642615880000|2022-01-19 18:11:20|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|16
1642615890000|2022-01-19 18:11:30|6061|6055|6061|6055|6061.5|6055.5|6061|6055|16
1642615900000|2022-01-19 18:11:40|6060.5|6054.5|6057|6051|6060.8|6054.8|6057|6051|7
1642615910000|2022-01-19 18:11:50|6057.8|6051.8|6058|6052|6058|6052|6057.8|6051.8|3
1642615920000|2022-01-19 18:12:00|6057.7|6051.7|6056.8|6050.8|6057.7|6051.7|6056.8|6050.8|6
1642615930000|2022-01-19 18:12:10|6056|6050|6056|6050|6056|6050|6056|6050|2
1642615960000|2022-01-19 18:12:40|6056.3|6050.3|6056.2|6050.2|6057.1|6051.1|6056.2|6050.2|2
1642615980000|2022-01-19 18:13:00|6056.5|6050.5|6056.2|6050.2|6056.5|6050.5|6056.2|6050.2|2
1642615990000|2022-01-19 18:13:10|6056|6050|6056|6050|6056|6050|6056|6050|0
1642616000000|2022-01-19 18:13:20|6055.8|6049.8|6056|6050|6056.5|6050.5|6055.8|6049.8|3
1642616010000|2022-01-19 18:13:30|6055.8|6049.8|6055.2|6049.2|6055.8|6049.8|6055.2|6049.2|6
1642616020000|2022-01-19 18:13:40|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054|6048|0
1642616030000|2022-01-19 18:13:50|6054.5|6048.5|6052.5|6046.5|6054.5|6048.5|6051.5|6045.5|6
1642616040000|2022-01-19 18:14:00|6052|6046|6051.2|6045.2|6052.8|6046.8|6051.2|6045.2|8
1642616050000|2022-01-19 18:14:10|6051.5|6045.5|6052.8|6046.8|6052.9|6046.9|6051.5|6045.5|13
1642616060000|2022-01-19 18:14:20|6053.1|6047.1|6054.3|6048.3|6054.3|6048.3|6052.8|6046.8|3
1642616070000|2022-01-19 18:14:30|6054.5|6048.5|6056.2|6050.2|6057.3|6051.3|6054.5|6048.5|5
1642616080000|2022-01-19 18:14:40|6056.5|6050.5|6057.5|6051.5|6057.5|6051.5|6056.2|6050.2|20
1642616090000|2022-01-19 18:14:50|||||||||7
1642616100000|2022-01-19 18:15:00|6057.8|6051.8|6057.8|6051.8|6058.1|6052.1|6057.7|6051.7|16
1642616110000|2022-01-19 18:15:10|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|39
1642616120000|2022-01-19 18:15:20|6058.8|6052.8|6059.2|6053.2|6059.8|6053.8|6058.8|6052.8|10
1642616130000|2022-01-19 18:15:30|6058.7|6052.7|6061.3|6055.3|6061.3|6055.3|6058.5|6052.5|7
1642616140000|2022-01-19 18:15:40|6060.8|6054.8|6060.5|6054.5|6061.2|6055.2|6060.5|6054.5|63
1642616150000|2022-01-19 18:15:50|6060.7|6054.7|6061|6055|6061.5|6055.5|6060.7|6054.7|9
1642616160000|2022-01-19 18:16:00|6060.7|6054.7|6061|6055|6061.5|6055.5|6060.7|6054.7|2
1642616170000|2022-01-19 18:16:10|6061.5|6055.5|6060.8|6054.8|6061.5|6055.5|6060.8|6054.8|26
1642616180000|2022-01-19 18:16:20|6060|6054|6061.8|6055.8|6061.8|6055.8|6060|6054|59
1642616190000|2022-01-19 18:16:30|6061.5|6055.5|6060|6054|6061.8|6055.8|6060|6054|9
1642616200000|2022-01-19 18:16:40|6060.5|6054.5|6061|6055|6062.3|6056.3|6059.8|6053.8|51
1642616210000|2022-01-19 18:16:50|6061.8|6055.8|6061.5|6055.5|6061.8|6055.8|6061.5|6055.5|3
1642616220000|2022-01-19 18:17:00|6061|6055|6062.1|6056.1|6062.1|6056.1|6061|6055|5
1642616230000|2022-01-19 18:17:10|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|6062.3|6056.3|12
1642616240000|2022-01-19 18:17:20|||||||||15
1642616250000|2022-01-19 18:17:30|6061.6|6055.6|6062|6056|6062.5|6056.5|6061.6|6055.6|38
1642616260000|2022-01-19 18:17:40|6061.8|6055.8|6069|6063|6069|6063|6061.8|6055.8|32
1642616270000|2022-01-19 18:17:50|6069.3|6063.3|6069|6063|6069.3|6063.3|6068.7|6062.7|5
1642616280000|2022-01-19 18:18:00|6068.8|6062.8|6067|6061|6068.8|6062.8|6066.5|6060.5|10
1642616290000|2022-01-19 18:18:10|6066.5|6060.5|6065.5|6059.5|6066.5|6060.5|6065.5|6059.5|8
1642616300000|2022-01-19 18:18:20|6064|6058|6063.5|6057.5|6064|6058|6063.5|6057.5|5
1642616310000|2022-01-19 18:18:30|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|2
1642616320000|2022-01-19 18:18:40|6064.8|6058.8|6064|6058|6064.8|6058.8|6063.8|6057.8|7
1642616330000|2022-01-19 18:18:50|6063.8|6057.8|6063|6057|6064|6058|6063|6057|7
1642616340000|2022-01-19 18:19:00|6063.5|6057.5|6063.8|6057.8|6063.8|6057.8|6063.3|6057.3|5
1642616350000|2022-01-19 18:19:10|6064.3|6058.3|6067|6061|6067|6061|6064.3|6058.3|2
1642616360000|2022-01-19 18:19:20|6066.3|6060.3|6067|6061|6067.5|6061.5|6066.3|6060.3|1
1642616370000|2022-01-19 18:19:30|6066.8|6060.8|6066|6060|6067|6061|6066|6060|3
1642616380000|2022-01-19 18:19:40|6064.6|6058.6|6063|6057|6064.6|6058.6|6063|6057|6
1642616400000|2022-01-19 18:20:00|6062.7|6056.7|6061|6055|6062.7|6056.7|6060|6054|12
1642616410000|2022-01-19 18:20:10|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|4
1642616420000|2022-01-19 18:20:20|6059.8|6053.8|6061|6055|6061|6055|6059.8|6053.8|25
1642616430000|2022-01-19 18:20:30|6060.5|6054.5|6060.8|6054.8|6061|6055|6060.5|6054.5|3
1642616440000|2022-01-19 18:20:40|6060|6054|6058.1|6052.1|6060|6054|6058.1|6052.1|27
1642616450000|2022-01-19 18:20:50|6057.8|6051.8|6057.6|6051.6|6058.1|6052.1|6056.3|6050.3|17
1642616460000|2022-01-19 18:21:00|6058.1|6052.1|6058.4|6052.4|6058.4|6052.4|6057.4|6051.4|4
1642616470000|2022-01-19 18:21:10|6058.7|6052.7|6058.9|6052.9|6058.9|6052.9|6057.6|6051.6|6
1642616480000|2022-01-19 18:21:20|6058.7|6052.7|6061.4|6055.4|6061.6|6055.6|6058.4|6052.4|7
1642616490000|2022-01-19 18:21:30|6061.1|6055.1|6061.6|6055.6|6062.4|6056.4|6061.1|6055.1|14
1642616500000|2022-01-19 18:21:40|6061.4|6055.4|6061.6|6055.6|6062.1|6056.1|6061.4|6055.4|3
1642616510000|2022-01-19 18:21:50|6061.9|6055.9|6062.9|6056.9|6063.1|6057.1|6061.6|6055.6|5
1642616520000|2022-01-19 18:22:00|6063.4|6057.4|6065.1|6059.1|6065.1|6059.1|6063.4|6057.4|2
1642616530000|2022-01-19 18:22:10|6064.6|6058.6|6066.4|6060.4|6066.6|6060.6|6064.6|6058.6|8
1642616540000|2022-01-19 18:22:20|6066.6|6060.6|6067.1|6061.1|6067.1|6061.1|6066.2|6060.2|2
1642616550000|2022-01-19 18:22:30|6068.6|6062.6|6069.1|6063.1|6069.1|6063.1|6068.6|6062.6|25
1642616560000|2022-01-19 18:22:40|6068.1|6062.1|6068.1|6062.1|6069.1|6063.1|6068.1|6062.1|6
1642616570000|2022-01-19 18:22:50|6068.4|6062.4|6068.6|6062.6|6068.6|6062.6|6068.4|6062.4|0
1642616580000|2022-01-19 18:23:00|6068.8|6062.8|6068.8|6062.8|6069.1|6063.1|6068.6|6062.6|8
1642616600000|2022-01-19 18:23:20|6068.6|6062.6|6068.4|6062.4|6068.6|6062.6|6068.1|6062.1|14
1642616610000|2022-01-19 18:23:30|6068.7|6062.7|6070.9|6064.9|6070.9|6064.9|6068.7|6062.7|11
1642616620000|2022-01-19 18:23:40|6071.1|6065.1|6069.6|6063.6|6071.1|6065.1|6068.9|6062.9|60
1642616630000|2022-01-19 18:23:50|6069.4|6063.4|6069.1|6063.1|6069.6|6063.6|6068.3|6062.3|5
1642616640000|2022-01-19 18:24:00|6070.6|6064.6|6069.6|6063.6|6070.6|6064.6|6069.1|6063.1|16
1642616650000|2022-01-19 18:24:10|6068.9|6062.9|6067.9|6061.9|6069.1|6063.1|6067.1|6061.1|5
1642616660000|2022-01-19 18:24:20|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|1
1642616670000|2022-01-19 18:24:30|6067.1|6061.1|6067.4|6061.4|6067.4|6061.4|6066.4|6060.4|1
1642616680000|2022-01-19 18:24:40|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|1
1642616690000|2022-01-19 18:24:50|6067.4|6061.4|6070.4|6064.4|6070.4|6064.4|6067.4|6061.4|3
1642616700000|2022-01-19 18:25:00|6071.1|6065.1|6070.6|6064.6|6071.1|6065.1|6070.4|6064.4|8
1642616710000|2022-01-19 18:25:10|6070.4|6064.4|6071.1|6065.1|6071.1|6065.1|6070.4|6064.4|11
1642616730000|2022-01-19 18:25:30|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|10
1642616740000|2022-01-19 18:25:40|||||||||3
1642616750000|2022-01-19 18:25:50|6080.1|6074.1|6080.2|6074.2|6080.2|6074.2|6079.4|6073.4|11
1642616760000|2022-01-19 18:26:00|6079.7|6073.7|6078.7|6072.7|6079.7|6073.7|6078.4|6072.4|15
1642616770000|2022-01-19 18:26:10|6078.4|6072.4|6076.4|6070.4|6078.4|6072.4|6074.6|6068.6|41
1642616780000|2022-01-19 18:26:20|6076.6|6070.6|6078.1|6072.1|6079.1|6073.1|6076.6|6070.6|29
1642616790000|2022-01-19 18:26:30|6077.8|6071.8|6077.6|6071.6|6077.8|6071.8|6076.9|6070.9|10
1642616800000|2022-01-19 18:26:40|6078.4|6072.4|6078.6|6072.6|6079.1|6073.1|6078.4|6072.4|26
1642616810000|2022-01-19 18:26:50|6078.9|6072.9|6078.6|6072.6|6078.9|6072.9|6078.6|6072.6|1
1642616820000|2022-01-19 18:27:00|6078.1|6072.1|6078.4|6072.4|6078.6|6072.6|6078.1|6072.1|29
1642616830000|2022-01-19 18:27:10|6078.2|6072.2|6077.6|6071.6|6078.2|6072.2|6077.6|6071.6|6
1642616840000|2022-01-19 18:27:20|6077.8|6071.8|6076.6|6070.6|6077.8|6071.8|6076.6|6070.6|3
1642616850000|2022-01-19 18:27:30|6076.8|6070.8|6077.8|6071.8|6078.1|6072.1|6076.8|6070.8|3
1642616860000|2022-01-19 18:27:40|6076.8|6070.8|6077.8|6071.8|6077.8|6071.8|6076.3|6070.3|10
1642616870000|2022-01-19 18:27:50|6078.3|6072.3|6077.8|6071.8|6078.9|6072.9|6077.6|6071.6|9
1642616880000|2022-01-19 18:28:00|6078.1|6072.1|6075.4|6069.4|6078.1|6072.1|6075.1|6069.1|16
1642616890000|2022-01-19 18:28:10|6075.1|6069.1|6075.6|6069.6|6075.6|6069.6|6075.1|6069.1|13
1642616900000|2022-01-19 18:28:20|6077.8|6071.8|6076.8|6070.8|6077.8|6071.8|6076.8|6070.8|3
1642616910000|2022-01-19 18:28:30|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6076.1|6070.1|4
1642616920000|2022-01-19 18:28:40|6077.3|6071.3|6076.6|6070.6|6078.1|6072.1|6076.6|6070.6|8
1642616930000|2022-01-19 18:28:50|6076.9|6070.9|6077.9|6071.9|6077.9|6071.9|6076.9|6070.9|4
1642616940000|2022-01-19 18:29:00|6078.1|6072.1|6076.6|6070.6|6078.7|6072.7|6076.6|6070.6|8
1642616950000|2022-01-19 18:29:10|6076.9|6070.9|6077.4|6071.4|6078.1|6072.1|6076.9|6070.9|18
1642616960000|2022-01-19 18:29:20|6077.9|6071.9|6078.1|6072.1|6078.6|6072.6|6077.9|6071.9|6
1642616970000|2022-01-19 18:29:30|6077.7|6071.7|6076.1|6070.1|6077.7|6071.7|6076.1|6070.1|12
1642616980000|2022-01-19 18:29:40|6076.9|6070.9|6076.3|6070.3|6077.1|6071.1|6076.1|6070.1|14
1642616990000|2022-01-19 18:29:50|6076.8|6070.8|6077.3|6071.3|6077.3|6071.3|6076.6|6070.6|3
1642617000000|2022-01-19 18:30:00|6076.8|6070.8|6074.1|6068.1|6077.1|6071.1|6073.8|6067.8|13
1642617010000|2022-01-19 18:30:10|6074.3|6068.3|6074.6|6068.6|6075.1|6069.1|6073.8|6067.8|7
1642617020000|2022-01-19 18:30:20|6074.8|6068.8|6075.3|6069.3|6075.3|6069.3|6074.8|6068.8|103
1642617030000|2022-01-19 18:30:30|6075.6|6069.6|6076|6070|6076.3|6070.3|6075.6|6069.6|4
1642617040000|2022-01-19 18:30:40|6075.6|6069.6|6075.8|6069.8|6075.8|6069.8|6074.8|6068.8|6
1642617050000|2022-01-19 18:30:50|6075.6|6069.6|6074.6|6068.6|6076.3|6070.3|6074.6|6068.6|3
1642617060000|2022-01-19 18:31:00|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6073.8|6067.8|22
1642617070000|2022-01-19 18:31:10|6073.3|6067.3|6073.3|6067.3|6074.1|6068.1|6073.3|6067.3|25
1642617080000|2022-01-19 18:31:20|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|2
1642617090000|2022-01-19 18:31:30|6073.3|6067.3|6073.1|6067.1|6073.3|6067.3|6073.1|6067.1|11
1642617100000|2022-01-19 18:31:40|6073.5|6067.5|6075.6|6069.6|6075.6|6069.6|6073.5|6067.5|12
1642617110000|2022-01-19 18:31:50|6074.8|6068.8|6075.1|6069.1|6075.3|6069.3|6074.8|6068.8|3
1642617120000|2022-01-19 18:32:00|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|3
1642617130000|2022-01-19 18:32:10|6076.6|6070.6|6077.9|6071.9|6077.9|6071.9|6076.6|6070.6|11
1642617140000|2022-01-19 18:32:20|6076.6|6070.6|6076.6|6070.6|6076.8|6070.8|6076.6|6070.6|17
1642617150000|2022-01-19 18:32:30|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.6|6070.6|0
1642617160000|2022-01-19 18:32:40|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.4|6070.4|0
1642617170000|2022-01-19 18:32:50|||||||||2
1642617180000|2022-01-19 18:33:00|6076.3|6070.3|6076.6|6070.6|6077.4|6071.4|6076.1|6070.1|12
1642617190000|2022-01-19 18:33:10|||||||||2
1642617200000|2022-01-19 18:33:20|6076.9|6070.9|6077.1|6071.1|6077.1|6071.1|6076.9|6070.9|1
1642617210000|2022-01-19 18:33:30|6077.4|6071.4|6078.9|6072.9|6078.9|6072.9|6077.4|6071.4|33
1642617220000|2022-01-19 18:33:40|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|20
1642617230000|2022-01-19 18:33:50|6077.6|6071.6|6080.1|6074.1|6080.1|6074.1|6077.4|6071.4|9
1642617240000|2022-01-19 18:34:00|6080.6|6074.6|6081.1|6075.1|6081.1|6075.1|6080.1|6074.1|74
1642617250000|2022-01-19 18:34:10|6081.3|6075.3|6079.8|6073.8|6082.1|6076.1|6079|6073|31
1642617260000|2022-01-19 18:34:20|6080.1|6074.1|6079.8|6073.8|6080.1|6074.1|6079.8|6073.8|2
1642617270000|2022-01-19 18:34:30|6080.3|6074.3|6079.8|6073.8|6080.3|6074.3|6079.8|6073.8|1
1642617280000|2022-01-19 18:34:40|6079.5|6073.5|6078.4|6072.4|6079.5|6073.5|6077.6|6071.6|7
1642617290000|2022-01-19 18:34:50|6078.6|6072.6|6078.7|6072.7|6078.7|6072.7|6078.4|6072.4|0
1642617300000|2022-01-19 18:35:00|6078.4|6072.4|6078.1|6072.1|6078.4|6072.4|6077.3|6071.3|9
1642617310000|2022-01-19 18:35:10|6078.4|6072.4|6078.8|6072.8|6078.8|6072.8|6078.4|6072.4|2
1642617320000|2022-01-19 18:35:20|6079.6|6073.6|6080.6|6074.6|6080.6|6074.6|6078.8|6072.8|18
1642617330000|2022-01-19 18:35:30|||||||||1
1642617350000|2022-01-19 18:35:50|6080.9|6074.9|6081.6|6075.6|6082.1|6076.1|6080.9|6074.9|26
1642617360000|2022-01-19 18:36:00|6081.3|6075.3|6082.1|6076.1|6083.1|6077.1|6081.3|6075.3|27
1642617370000|2022-01-19 18:36:10|6082.3|6076.3|6082.1|6076.1|6082.3|6076.3|6079.8|6073.8|50
1642617380000|2022-01-19 18:36:20|6080.8|6074.8|6081.6|6075.6|6082.1|6076.1|6080.8|6074.8|9
1642617390000|2022-01-19 18:36:30|6081.3|6075.3|6082.1|6076.1|6082.1|6076.1|6081.1|6075.1|6
1642617400000|2022-01-19 18:36:40|||||||||1
1642617410000|2022-01-19 18:36:50|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|14
1642617420000|2022-01-19 18:37:00|6080.3|6074.3|6079.6|6073.6|6080.4|6074.4|6079.1|6073.1|14
1642617430000|2022-01-19 18:37:10|6079.1|6073.1|6079.6|6073.6|6079.8|6073.8|6079.1|6073.1|11
1642617440000|2022-01-19 18:37:20|6079.4|6073.4|6078.6|6072.6|6079.4|6073.4|6077.6|6071.6|9
1642617450000|2022-01-19 18:37:30|6078.3|6072.3|6078.6|6072.6|6078.6|6072.6|6077.6|6071.6|5
1642617460000|2022-01-19 18:37:40|6078.9|6072.9|6079.4|6073.4|6079.9|6073.9|6078.9|6072.9|8
1642617470000|2022-01-19 18:37:50|||||||||2
1642617480000|2022-01-19 18:38:00|6079.9|6073.9|6078.9|6072.9|6079.9|6073.9|6078.1|6072.1|7
1642617490000|2022-01-19 18:38:10|6079.1|6073.1|6079.9|6073.9|6079.9|6073.9|6079.1|6073.1|3
1642617500000|2022-01-19 18:38:20|6080.3|6074.3|6083.4|6077.4|6083.7|6077.7|6080.3|6074.3|44
1642617510000|2022-01-19 18:38:30|6083.2|6077.2|6082.2|6076.2|6083.2|6077.2|6081.7|6075.7|22
1642617520000|2022-01-19 18:38:40|6081.7|6075.7|6080.2|6074.2|6082.2|6076.2|6079.9|6073.9|10
1642617530000|2022-01-19 18:38:50|6079.7|6073.7|6080|6074|6080.7|6074.7|6079.7|6073.7|7
1642617540000|2022-01-19 18:39:00|6079.5|6073.5|6081.7|6075.7|6081.7|6075.7|6079.5|6073.5|3
1642617550000|2022-01-19 18:39:10|6082.2|6076.2|6080.2|6074.2|6082.2|6076.2|6080.2|6074.2|4
1642617560000|2022-01-19 18:39:20|6079.5|6073.5|6078.7|6072.7|6079.5|6073.5|6078.7|6072.7|2
1642617570000|2022-01-19 18:39:30|6079|6073|6079.2|6073.2|6079.2|6073.2|6079|6073|7
1642617580000|2022-01-19 18:39:40|6078.9|6072.9|6079|6073|6079.5|6073.5|6078.7|6072.7|2
1642617590000|2022-01-19 18:39:50|6078.7|6072.7|6078.4|6072.4|6079|6073|6077.9|6071.9|7
1642617600000|2022-01-19 18:40:00|6078.1|6072.1|6075.2|6069.2|6078.7|6072.7|6075.2|6069.2|22
1642617610000|2022-01-19 18:40:10|6074.9|6068.9|6075.2|6069.2|6075.2|6069.2|6074.9|6068.9|4
1642617620000|2022-01-19 18:40:20|6075.6|6069.6|6076.1|6070.1|6076.9|6070.9|6075.6|6069.6|38
1642617630000|2022-01-19 18:40:30|6076.9|6070.9|6076.4|6070.4|6076.9|6070.9|6076.1|6070.1|4
1642617640000|2022-01-19 18:40:40|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|0
1642617660000|2022-01-19 18:41:00|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|5
1642617670000|2022-01-19 18:41:10|6073.6|6067.6|6075.9|6069.9|6075.9|6069.9|6073.6|6067.6|17
1642617680000|2022-01-19 18:41:20|6076.2|6070.2|6075|6069|6076.4|6070.4|6074.1|6068.1|13
1642617690000|2022-01-19 18:41:30|6075.3|6069.3|6076.7|6070.7|6076.7|6070.7|6075.3|6069.3|2
1642617700000|2022-01-19 18:41:40|6077.5|6071.5|6076.7|6070.7|6077.5|6071.5|6076.7|6070.7|6
1642617710000|2022-01-19 18:41:50|6077|6071|6077|6071|6077|6071|6077|6071|0
1642617720000|2022-01-19 18:42:00|6077.5|6071.5|6076.7|6070.7|6077.5|6071.5|6076.7|6070.7|5
1642617730000|2022-01-19 18:42:10|6076.2|6070.2|6074.4|6068.4|6076.2|6070.2|6074.4|6068.4|14
1642617740000|2022-01-19 18:42:20|6074.7|6068.7|6074.7|6068.7|6075|6069|6074.4|6068.4|1
1642617750000|2022-01-19 18:42:30|6075.2|6069.2|6075|6069|6075.2|6069.2|6075|6069|1
1642617760000|2022-01-19 18:42:40|6074.7|6068.7|6075|6069|6075|6069|6074.7|6068.7|0
1642617770000|2022-01-19 18:42:50|||||||||1
1642617780000|2022-01-19 18:43:00|6075.2|6069.2|6076.2|6070.2|6076.2|6070.2|6075.2|6069.2|0
1642617790000|2022-01-19 18:43:10|6076.5|6070.5|6076.7|6070.7|6078|6072|6076.5|6070.5|10
1642617810000|2022-01-19 18:43:30|6076.9|6070.9|6077.7|6071.7|6077.7|6071.7|6076.9|6070.9|14
1642617830000|2022-01-19 18:43:50|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|42
1642617840000|2022-01-19 18:44:00|6079.7|6073.7|6079.2|6073.2|6079.7|6073.7|6079.2|6073.2|8
1642617850000|2022-01-19 18:44:10|6080|6074|6080|6074|6080|6074|6080|6074|3
1642617860000|2022-01-19 18:44:20|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|10
1642617870000|2022-01-19 18:44:30|6080.3|6074.3|6079.7|6073.7|6080.3|6074.3|6079.7|6073.7|3
1642617880000|2022-01-19 18:44:40|6080.2|6074.2|6079.7|6073.7|6080.3|6074.3|6079.7|6073.7|3
1642617890000|2022-01-19 18:44:50|6080|6074|6079.7|6073.7|6080.5|6074.5|6079.7|6073.7|14
1642617900000|2022-01-19 18:45:00|6078.2|6072.2|6079|6073|6079|6073|6078.2|6072.2|9
1642617910000|2022-01-19 18:45:10|6078.7|6072.7|6080|6074|6080|6074|6078.7|6072.7|8
1642617920000|2022-01-19 18:45:20|6080.5|6074.5|6083.2|6077.2|6083.7|6077.7|6080.5|6074.5|18
1642617930000|2022-01-19 18:45:30|6082.9|6076.9|6082.2|6076.2|6082.9|6076.9|6082.2|6076.2|1
1642617950000|2022-01-19 18:45:50|6082|6076|6082.2|6076.2|6082.2|6076.2|6082|6076|0
1642617960000|2022-01-19 18:46:00|6082|6076|6082.2|6076.2|6082.2|6076.2|6082|6076|2
1642617970000|2022-01-19 18:46:10|6081.5|6075.5|6081.5|6075.5|6081.7|6075.7|6081.5|6075.5|4
1642617980000|2022-01-19 18:46:20|6082.7|6076.7|6083.5|6077.5|6083.9|6077.9|6082.7|6076.7|4
1642617990000|2022-01-19 18:46:30|6083.7|6077.7|6083.5|6077.5|6083.8|6077.8|6083.5|6077.5|26
1642618000000|2022-01-19 18:46:40|6083.1|6077.1|6082.5|6076.5|6083.1|6077.1|6082.5|6076.5|18
1642618010000|2022-01-19 18:46:50|6080.9|6074.9|6079.7|6073.7|6080.9|6074.9|6079.7|6073.7|16
1642618020000|2022-01-19 18:47:00|6079.2|6073.2|6076.7|6070.7|6079.2|6073.2|6075.4|6069.4|22
1642618030000|2022-01-19 18:47:10|6077.2|6071.2|6078.2|6072.2|6078.2|6072.2|6077.2|6071.2|2
1642618040000|2022-01-19 18:47:20|6078.5|6072.5|6079.2|6073.2|6079.2|6073.2|6078.5|6072.5|6
1642618050000|2022-01-19 18:47:30|6079.5|6073.5|6079.2|6073.2|6079.7|6073.7|6079.2|6073.2|13
1642618060000|2022-01-19 18:47:40|6079.7|6073.7|6078.4|6072.4|6079.7|6073.7|6078.4|6072.4|6
1642618070000|2022-01-19 18:47:50|6078.7|6072.7|6079.2|6073.2|6080.4|6074.4|6078.7|6072.7|16
1642618080000|2022-01-19 18:48:00|6080.4|6074.4|6081.2|6075.2|6081.2|6075.2|6080.4|6074.4|2
1642618090000|2022-01-19 18:48:10|6080.7|6074.7|6077.4|6071.4|6080.7|6074.7|6077.4|6071.4|11
1642618100000|2022-01-19 18:48:20|6077.7|6071.7|6077.4|6071.4|6078.7|6072.7|6077.1|6071.1|26
1642618110000|2022-01-19 18:48:30|6077.1|6071.1|6083.5|6077.5|6083.5|6077.5|6076.9|6070.9|27
1642618120000|2022-01-19 18:48:40|6083.7|6077.7|6083.5|6077.5|6083.7|6077.7|6083.5|6077.5|44
1642618130000|2022-01-19 18:48:50|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|19
1642618140000|2022-01-19 18:49:00|6079.9|6073.9|6080|6074|6080|6074|6079.7|6073.7|1
1642618150000|2022-01-19 18:49:10|6080.5|6074.5|6081.2|6075.2|6081.2|6075.2|6080.5|6074.5|1
1642618160000|2022-01-19 18:49:20|6080.2|6074.2|6079.7|6073.7|6080.2|6074.2|6079.7|6073.7|5
1642618170000|2022-01-19 18:49:30|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|4
1642618180000|2022-01-19 18:49:40|6080.5|6074.5|6082.5|6076.5|6082.5|6076.5|6080.5|6074.5|4
1642618190000|2022-01-19 18:49:50|6082|6076|6082|6076|6082|6076|6082|6076|1
1642618200000|2022-01-19 18:50:00|6081.7|6075.7|6082|6076|6082.5|6076.5|6081.7|6075.7|4
1642618210000|2022-01-19 18:50:10|6081.7|6075.7|6080|6074|6081.7|6075.7|6080|6074|1
1642618220000|2022-01-19 18:50:20|6078.7|6072.7|6079.5|6073.5|6079.5|6073.5|6078.2|6072.2|17
1642618230000|2022-01-19 18:50:30|6079.3|6073.3|6078.5|6072.5|6079.3|6073.3|6078.2|6072.2|4
1642618240000|2022-01-19 18:50:40|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|6077.7|6071.7|7
1642618250000|2022-01-19 18:50:50|6079|6073|6077.2|6071.2|6079.2|6073.2|6077.2|6071.2|31
1642618260000|2022-01-19 18:51:00|6077.5|6071.5|6077.7|6071.7|6078.7|6072.7|6077.5|6071.5|12
1642618270000|2022-01-19 18:51:10|6078.1|6072.1|6079.7|6073.7|6080|6074|6078.1|6072.1|8
1642618280000|2022-01-19 18:51:20|6080.2|6074.2|6079.7|6073.7|6080.2|6074.2|6078.7|6072.7|7
1642618290000|2022-01-19 18:51:30|6079.2|6073.2|6078.5|6072.5|6079.2|6073.2|6078.5|6072.5|1
1642618300000|2022-01-19 18:51:40|||||||||13
1642618310000|2022-01-19 18:51:50|||||||||4
1642618320000|2022-01-19 18:52:00|6078.8|6072.8|6078.5|6072.5|6079.1|6073.1|6078.5|6072.5|4
1642618330000|2022-01-19 18:52:10|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|4
1642618340000|2022-01-19 18:52:20|6078|6072|6078|6072|6078|6072|6077.5|6071.5|2
1642618350000|2022-01-19 18:52:30|6077.5|6071.5|6078.5|6072.5|6078.8|6072.8|6077.5|6071.5|3
1642618360000|2022-01-19 18:52:40|6078.8|6072.8|6080.2|6074.2|6080.2|6074.2|6078.8|6072.8|2
1642618370000|2022-01-19 18:52:50|6079.9|6073.9|6083|6077|6083|6077|6079.9|6073.9|9
1642618380000|2022-01-19 18:53:00|6082.7|6076.7|6081.2|6075.2|6082.7|6076.7|6081.2|6075.2|3
1642618390000|2022-01-19 18:53:10|6079.6|6073.6|6080.7|6074.7|6080.7|6074.7|6079.6|6073.6|6
1642618400000|2022-01-19 18:53:20|6081|6075|6081.2|6075.2|6081.2|6075.2|6081|6075|16
1642618410000|2022-01-19 18:53:30|6081|6075|6081.2|6075.2|6081.2|6075.2|6081|6075|1
1642618420000|2022-01-19 18:53:40|6081|6075|6083|6077|6083|6077|6081|6075|5
1642618430000|2022-01-19 18:53:50|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|2
1642618440000|2022-01-19 18:54:00|6083.1|6077.1|6082.2|6076.2|6083.7|6077.7|6082.2|6076.2|9
1642618450000|2022-01-19 18:54:10|6081.7|6075.7|6082|6076|6082|6076|6081.7|6075.7|1
1642618460000|2022-01-19 18:54:20|6082.5|6076.5|6083.2|6077.2|6083.2|6077.2|6082.5|6076.5|0
1642618470000|2022-01-19 18:54:30|6083.5|6077.5|6084.5|6078.5|6084.5|6078.5|6083.5|6077.5|2
1642618480000|2022-01-19 18:54:40|6084.2|6078.2|6084.7|6078.7|6085.7|6079.7|6084.2|6078.2|6
1642618490000|2022-01-19 18:54:50|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|1
1642618500000|2022-01-19 18:55:00|6082.7|6076.7|6084.2|6078.2|6085|6079|6082.7|6076.7|19
1642618510000|2022-01-19 18:55:10|6083.7|6077.7|6084|6078|6084|6078|6083.7|6077.7|2
1642618520000|2022-01-19 18:55:20|6083.5|6077.5|6084|6078|6084.4|6078.4|6083.5|6077.5|3
1642618530000|2022-01-19 18:55:30|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|6083.5|6077.5|0
1642618540000|2022-01-19 18:55:40|6084|6078|6088.2|6082.2|6089|6083|6084|6078|25
1642618550000|2022-01-19 18:55:50|6088|6082|6090|6084|6090|6084|6088|6082|8
1642618560000|2022-01-19 18:56:00|6087.2|6081.2|6086.2|6080.2|6087.5|6081.5|6086.2|6080.2|5
1642618570000|2022-01-19 18:56:10|6085.2|6079.2|6084.5|6078.5|6087.5|6081.5|6084.5|6078.5|17
1642618580000|2022-01-19 18:56:20|6083|6077|6083|6077|6083|6077|6082.5|6076.5|50
1642618590000|2022-01-19 18:56:30|6082.7|6076.7|6083.5|6077.5|6084|6078|6082.5|6076.5|125
1642618600000|2022-01-19 18:56:40|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|13
1642618610000|2022-01-19 18:56:50|||||||||7
1642618620000|2022-01-19 18:57:00|||||||||7
1642618630000|2022-01-19 18:57:10|6083.5|6077.5|6086.2|6080.2|6086.2|6080.2|6083.5|6077.5|30
1642618640000|2022-01-19 18:57:20|6087.5|6081.5|6088|6082|6088|6082|6087|6081|3
1642618650000|2022-01-19 18:57:30|6087.7|6081.7|6087.5|6081.5|6087.7|6081.7|6087.5|6081.5|4
1642618660000|2022-01-19 18:57:40|6087.7|6081.7|6087.5|6081.5|6087.7|6081.7|6087.5|6081.5|10
1642618670000|2022-01-19 18:57:50|6086.5|6080.5|6085.5|6079.5|6086.5|6080.5|6085.5|6079.5|5
1642618680000|2022-01-19 18:58:00|6086|6080|6086|6080|6086|6080|6085.8|6079.8|1
1642618690000|2022-01-19 18:58:10|6085.5|6079.5|6086.7|6080.7|6087|6081|6085.5|6079.5|5
1642618700000|2022-01-19 18:58:20|6086.5|6080.5|6086.5|6080.5|6087.5|6081.5|6086.5|6080.5|8
1642618710000|2022-01-19 18:58:30|6086|6080|6086|6080|6086|6080|6086|6080|4
1642618720000|2022-01-19 18:58:40|6086.5|6080.5|6085.5|6079.5|6086.5|6080.5|6085.5|6079.5|19
1642618730000|2022-01-19 18:58:50|6084|6078|6085.5|6079.5|6085.5|6079.5|6084|6078|20
1642618740000|2022-01-19 18:59:00|6085.2|6079.2|6085|6079|6085.5|6079.5|6084.7|6078.7|19
1642618750000|2022-01-19 18:59:10|6085.5|6079.5|6084.5|6078.5|6085.5|6079.5|6084.5|6078.5|11
1642618760000|2022-01-19 18:59:20|||||||||15
1642618770000|2022-01-19 18:59:30|6084.2|6078.2|6084|6078|6084.2|6078.2|6084|6078|4
1642618780000|2022-01-19 18:59:40|6082.5|6076.5|6082.6|6076.6|6082.6|6076.6|6082.5|6076.5|43
1642618790000|2022-01-19 18:59:50|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|1
1642618800000|2022-01-19 19:00:00|6082|6076|6081.8|6075.8|6083.3|6077.3|6081.3|6075.3|10
1642618810000|2022-01-19 19:00:10|6082|6076|6082|6076|6082|6076|6081.8|6075.8|14
1642618820000|2022-01-19 19:00:20|6082.3|6076.3|6083.8|6077.8|6083.8|6077.8|6082.3|6076.3|10
1642618830000|2022-01-19 19:00:30|6084.1|6078.1|6082.3|6076.3|6084.6|6078.6|6082.3|6076.3|24
1642618840000|2022-01-19 19:00:40|6082.6|6076.6|6083.3|6077.3|6083.3|6077.3|6082.6|6076.6|44
1642618850000|2022-01-19 19:00:50|||||||||13
1642618860000|2022-01-19 19:01:00|6082.3|6076.3|6082.6|6076.6|6082.6|6076.6|6082.3|6076.3|4
1642618870000|2022-01-19 19:01:10|6082.3|6076.3|6082.6|6076.6|6082.6|6076.6|6081.8|6075.8|17
1642618880000|2022-01-19 19:01:20|6083.1|6077.1|6083.3|6077.3|6083.3|6077.3|6082.5|6076.5|15
1642618890000|2022-01-19 19:01:30|6083.1|6077.1|6082.3|6076.3|6083.3|6077.3|6082.3|6076.3|11
1642618900000|2022-01-19 19:01:40|6083.3|6077.3|6083.5|6077.5|6083.7|6077.7|6083.3|6077.3|14
1642618910000|2022-01-19 19:01:50|6083.7|6077.7|6083|6077|6083.7|6077.7|6082.8|6076.8|3
1642618920000|2022-01-19 19:02:00|6082.7|6076.7|6082.5|6076.5|6082.7|6076.7|6082.5|6076.5|3
1642618930000|2022-01-19 19:02:10|6082.7|6076.7|6082.3|6076.3|6083.5|6077.5|6082.3|6076.3|22
1642618940000|2022-01-19 19:02:20|6082.8|6076.8|6082.8|6076.8|6083|6077|6081.3|6075.3|17
1642618950000|2022-01-19 19:02:30|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|2
1642618960000|2022-01-19 19:02:40|6081.3|6075.3|6081.6|6075.6|6081.6|6075.6|6081.3|6075.3|6
1642618970000|2022-01-19 19:02:50|6080.3|6074.3|6080.8|6074.8|6080.8|6074.8|6080.3|6074.3|14
1642618980000|2022-01-19 19:03:00|6080.5|6074.5|6081.6|6075.6|6081.6|6075.6|6080|6074|12
1642618990000|2022-01-19 19:03:10|6080.8|6074.8|6079.8|6073.8|6080.8|6074.8|6079.8|6073.8|14
1642619000000|2022-01-19 19:03:20|6080.4|6074.4|6081.3|6075.3|6081.6|6075.6|6080.3|6074.3|13
1642619010000|2022-01-19 19:03:30|6082.1|6076.1|6082|6076|6082.5|6076.5|6082|6076|11
1642619020000|2022-01-19 19:03:40|6081.6|6075.6|6080.6|6074.6|6081.6|6075.6|6080.3|6074.3|14
1642619030000|2022-01-19 19:03:50|6080.4|6074.4|6079.1|6073.1|6080.6|6074.6|6079|6073|11
1642619040000|2022-01-19 19:04:00|6079.3|6073.3|6080.8|6074.8|6080.8|6074.8|6079.1|6073.1|21
1642619050000|2022-01-19 19:04:10|6081.6|6075.6|6082.1|6076.1|6082.6|6076.6|6081.6|6075.6|3
1642619060000|2022-01-19 19:04:20|6082.3|6076.3|6083.3|6077.3|6083.3|6077.3|6082.3|6076.3|8
1642619070000|2022-01-19 19:04:30|6083.1|6077.1|6081.6|6075.6|6083.1|6077.1|6081.6|6075.6|12
1642619080000|2022-01-19 19:04:40|6081|6075|6079.6|6073.6|6081|6075|6079.6|6073.6|12
1642619090000|2022-01-19 19:04:50|6079.3|6073.3|6078.6|6072.6|6079.3|6073.3|6078.3|6072.3|7
1642619100000|2022-01-19 19:05:00|6078.1|6072.1|6081.1|6075.1|6081.1|6075.1|6077.1|6071.1|27
1642619110000|2022-01-19 19:05:10|6080.3|6074.3|6080.6|6074.6|6080.8|6074.8|6080.1|6074.1|2
1642619120000|2022-01-19 19:05:20|6080.9|6074.9|6082.6|6076.6|6082.6|6076.6|6080.9|6074.9|7
1642619130000|2022-01-19 19:05:30|6082.9|6076.9|6086.1|6080.1|6086.1|6080.1|6082.6|6076.6|51
1642619140000|2022-01-19 19:05:40|6085.4|6079.4|6086.6|6080.6|6086.6|6080.6|6085.1|6079.1|11
1642619150000|2022-01-19 19:05:50|6086.3|6080.3|6086.3|6080.3|6086.8|6080.8|6086.3|6080.3|4
1642619160000|2022-01-19 19:06:00|6086.1|6080.1|6085.3|6079.3|6086.3|6080.3|6085.3|6079.3|5
1642619170000|2022-01-19 19:06:10|6085.1|6079.1|6083.3|6077.3|6085.1|6079.1|6083.1|6077.1|28
1642619180000|2022-01-19 19:06:20|6083|6077|6082.3|6076.3|6083|6077|6082.3|6076.3|11
1642619190000|2022-01-19 19:06:30|6082.1|6076.1|6081.1|6075.1|6082.3|6076.3|6081.1|6075.1|4
1642619200000|2022-01-19 19:06:40|6081.6|6075.6|6082.1|6076.1|6083.1|6077.1|6081.6|6075.6|18
1642619210000|2022-01-19 19:06:50|6083.3|6077.3|6082.1|6076.1|6083.3|6077.3|6082.1|6076.1|21
1642619220000|2022-01-19 19:07:00|6082.6|6076.6|6078.7|6072.7|6082.6|6076.6|6078.7|6072.7|16
1642619230000|2022-01-19 19:07:10|6079.6|6073.6|6078.1|6072.1|6079.6|6073.6|6078.1|6072.1|5
1642619240000|2022-01-19 19:07:20|6078.7|6072.7|6080.6|6074.6|6080.9|6074.9|6078.7|6072.7|9
1642619250000|2022-01-19 19:07:30|6079.8|6073.8|6080.3|6074.3|6080.3|6074.3|6079.5|6073.5|12
1642619260000|2022-01-19 19:07:40|6080.1|6074.1|6082.1|6076.1|6082.1|6076.1|6080.1|6074.1|3
1642619270000|2022-01-19 19:07:50|6081.6|6075.6|6077.1|6071.1|6081.6|6075.6|6077.1|6071.1|15
1642619280000|2022-01-19 19:08:00|6077.4|6071.4|6076.1|6070.1|6077.6|6071.6|6076.1|6070.1|9
1642619290000|2022-01-19 19:08:10|6075.6|6069.6|6074.6|6068.6|6075.6|6069.6|6073.8|6067.8|5
1642619300000|2022-01-19 19:08:20|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|5
1642619310000|2022-01-19 19:08:30|6072.6|6066.6|6072.1|6066.1|6072.6|6066.6|6071.6|6065.6|10
1642619320000|2022-01-19 19:08:40|6071.1|6065.1|6072.6|6066.6|6073.1|6067.1|6071.1|6065.1|27
1642619330000|2022-01-19 19:08:50|6073.1|6067.1|6073.6|6067.6|6073.6|6067.6|6073.1|6067.1|4
1642619340000|2022-01-19 19:09:00|6073.9|6067.9|6071.8|6065.8|6073.9|6067.9|6071.8|6065.8|16
1642619350000|2022-01-19 19:09:10|6070.6|6064.6|6069.9|6063.9|6070.6|6064.6|6069.6|6063.6|15
1642619360000|2022-01-19 19:09:20|6070.1|6064.1|6070.3|6064.3|6071.6|6065.6|6069.6|6063.6|17
1642619370000|2022-01-19 19:09:30|6070.1|6064.1|6068.3|6062.3|6070.1|6064.1|6066.1|6060.1|46
1642619380000|2022-01-19 19:09:40|6068.8|6062.8|6067.3|6061.3|6069.8|6063.8|6066.3|6060.3|17
1642619390000|2022-01-19 19:09:50|6066.9|6060.9|6065.6|6059.6|6066.9|6060.9|6064.6|6058.6|29
1642619400000|2022-01-19 19:10:00|6065.8|6059.8|6071.1|6065.1|6071.1|6065.1|6065.8|6059.8|44
1642619410000|2022-01-19 19:10:10|6071.6|6065.6|6071.8|6065.8|6072.1|6066.1|6068.6|6062.6|26
1642619420000|2022-01-19 19:10:20|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|6071.1|6065.1|7
1642619430000|2022-01-19 19:10:30|6070.1|6064.1|6070.3|6064.3|6070.3|6064.3|6068.6|6062.6|17
1642619440000|2022-01-19 19:10:40|6070.6|6064.6|6070.6|6064.6|6070.8|6064.8|6070.6|6064.6|5
1642619450000|2022-01-19 19:10:50|6068.6|6062.6|6065.6|6059.6|6068.8|6062.8|6065.6|6059.6|13
1642619460000|2022-01-19 19:11:00|6067.1|6061.1|6065.6|6059.6|6067.1|6061.1|6065.6|6059.6|9
1642619470000|2022-01-19 19:11:10|6067.6|6061.6|6068.6|6062.6|6068.6|6062.6|6067.6|6061.6|9
1642619480000|2022-01-19 19:11:20|||||||||3
1642619490000|2022-01-19 19:11:30|6070.5|6064.5|6067.6|6061.6|6070.5|6064.5|6066.7|6060.7|15
1642619500000|2022-01-19 19:11:40|6070.5|6064.5|6073.1|6067.1|6073.1|6067.1|6070.5|6064.5|19
1642619510000|2022-01-19 19:11:50|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.1|6067.1|5
1642619520000|2022-01-19 19:12:00|6073.9|6067.9|6074.1|6068.1|6074.1|6068.1|6073.3|6067.3|28
1642619530000|2022-01-19 19:12:10|6076.5|6070.5|6075.6|6069.6|6076.8|6070.8|6075.3|6069.3|18
1642619540000|2022-01-19 19:12:20|6075.3|6069.3|6075.3|6069.3|6078.1|6072.1|6075|6069|55
1642619550000|2022-01-19 19:12:30|6074.6|6068.6|6077.1|6071.1|6077.3|6071.3|6074.6|6068.6|22
1642619560000|2022-01-19 19:12:40|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6075.3|6069.3|21
1642619570000|2022-01-19 19:12:50|6076.3|6070.3|6077.6|6071.6|6077.6|6071.6|6076.1|6070.1|11
1642619580000|2022-01-19 19:13:00|6077.9|6071.9|6082.6|6076.6|6084.1|6078.1|6077.9|6071.9|51
1642619590000|2022-01-19 19:13:10|6083.1|6077.1|6083.6|6077.6|6084.6|6078.6|6083.1|6077.1|13
1642619600000|2022-01-19 19:13:20|6083.8|6077.8|6083.8|6077.8|6085.3|6079.3|6083.6|6077.6|28
1642619610000|2022-01-19 19:13:30|6083.6|6077.6|6082.6|6076.6|6084|6078|6082.3|6076.3|5
1642619620000|2022-01-19 19:13:40|6082.3|6076.3|6083.1|6077.1|6083.3|6077.3|6081.1|6075.1|38
1642619630000|2022-01-19 19:13:50|6082.4|6076.4|6082.1|6076.1|6083.7|6077.7|6081.1|6075.1|60
1642619640000|2022-01-19 19:14:00|6082.3|6076.3|6078.6|6072.6|6085.1|6079.1|6078.3|6072.3|124
1642619650000|2022-01-19 19:14:10|6078.9|6072.9|6078|6072|6081.3|6075.3|6074.6|6068.6|138
1642619660000|2022-01-19 19:14:20|6077.8|6071.8|6078.3|6072.3|6079|6073|6076.3|6070.3|181
1642619670000|2022-01-19 19:14:30|6078.5|6072.5|6078|6072|6083.3|6077.3|6075|6069|145
1642619680000|2022-01-19 19:14:40|6079|6073|6074.5|6068.5|6079.4|6073.4|6074.5|6068.5|196
1642619690000|2022-01-19 19:14:50|6075.5|6069.5|6074.8|6068.8|6077.8|6071.8|6074.1|6068.1|184
1642619700000|2022-01-19 19:15:00|6073.5|6067.5|6071.3|6065.3|6075.5|6069.5|6071.3|6065.3|46
1642619710000|2022-01-19 19:15:10|6071.9|6065.9|6070.3|6064.3|6072.1|6066.1|6070.1|6064.1|22
1642619720000|2022-01-19 19:15:20|6069.3|6063.3|6071.8|6065.8|6071.8|6065.8|6069.3|6063.3|11
1642619730000|2022-01-19 19:15:30|6071.5|6065.5|6070.3|6064.3|6072.8|6066.8|6070.1|6064.1|14
1642619740000|2022-01-19 19:15:40|6070|6064|6071.3|6065.3|6071.6|6065.6|6070|6064|13
1642619750000|2022-01-19 19:15:50|6072.6|6066.6|6072.6|6066.6|6073.1|6067.1|6072.1|6066.1|6
1642619760000|2022-01-19 19:16:00|6073.1|6067.1|6074.3|6068.3|6074.3|6068.3|6073.1|6067.1|16
1642619770000|2022-01-19 19:16:10|6075.3|6069.3|6076.1|6070.1|6076.1|6070.1|6075.3|6069.3|23
1642619780000|2022-01-19 19:16:20|6076.8|6070.8|6077.6|6071.6|6077.6|6071.6|6076.8|6070.8|9
1642619790000|2022-01-19 19:16:30|6077.1|6071.1|6077.6|6071.6|6078.1|6072.1|6077.1|6071.1|31
1642619800000|2022-01-19 19:16:40|6077.3|6071.3|6076.1|6070.1|6077.3|6071.3|6076.1|6070.1|2
1642619810000|2022-01-19 19:16:50|6075.1|6069.1|6075.1|6069.1|6075.3|6069.3|6075.1|6069.1|5
1642619820000|2022-01-19 19:17:00|6075.4|6069.4|6077.1|6071.1|6077.1|6071.1|6075.3|6069.3|7
1642619830000|2022-01-19 19:17:10|6077.3|6071.3|6074.6|6068.6|6077.6|6071.6|6074.6|6068.6|12
1642619840000|2022-01-19 19:17:20|6076.1|6070.1|6077.6|6071.6|6078.1|6072.1|6076.1|6070.1|7
1642619850000|2022-01-19 19:17:30|6077.3|6071.3|6076.1|6070.1|6077.3|6071.3|6076.1|6070.1|83
1642619860000|2022-01-19 19:17:40|6076.4|6070.4|6077.9|6071.9|6077.9|6071.9|6076.4|6070.4|7
1642619870000|2022-01-19 19:17:50|6077.7|6071.7|6079.2|6073.2|6079.2|6073.2|6076.9|6070.9|13
1642619880000|2022-01-19 19:18:00|6078.9|6072.9|6076.7|6070.7|6079.2|6073.2|6076.7|6070.7|20
1642619890000|2022-01-19 19:18:10|6076.9|6070.9|6076.9|6070.9|6077.9|6071.9|6076.7|6070.7|22
1642619900000|2022-01-19 19:18:20|6076.7|6070.7|6074.7|6068.7|6076.9|6070.9|6074.7|6068.7|6
1642619910000|2022-01-19 19:18:30|6073.7|6067.7|6076.8|6070.8|6077.1|6071.1|6073.7|6067.7|7
1642619920000|2022-01-19 19:18:40|6076.7|6070.7|6074.9|6068.9|6076.9|6070.9|6074.9|6068.9|9
1642619930000|2022-01-19 19:18:50|6075.6|6069.6|6077.1|6071.1|6077.1|6071.1|6075.6|6069.6|8
1642619940000|2022-01-19 19:19:00|6077.4|6071.4|6079.2|6073.2|6079.7|6073.7|6077.4|6071.4|10
1642619950000|2022-01-19 19:19:10|6078.4|6072.4|6079.4|6073.4|6079.4|6073.4|6078.4|6072.4|3
1642619960000|2022-01-19 19:19:20|6079.2|6073.2|6079.6|6073.6|6079.6|6073.6|6078.9|6072.9|124
1642619970000|2022-01-19 19:19:30|6079.2|6073.2|6074.6|6068.6|6079.2|6073.2|6074.6|6068.6|11
1642619980000|2022-01-19 19:19:40|6074.3|6068.3|6075.6|6069.6|6075.6|6069.6|6074.3|6068.3|7
1642619990000|2022-01-19 19:19:50|6075.3|6069.3|6075.6|6069.6|6075.6|6069.6|6074.3|6068.3|16
1642640400000|2022-01-20 01:00:00|6069.2|6063.2|6069.7|6063.7|6069.7|6063.7|6065.5|6059.5|22
1642640410000|2022-01-20 01:00:10|6070|6064|6075.6|6069.6|6075.6|6069.6|6070|6064|32
1642640420000|2022-01-20 01:00:20|6076.1|6070.1|6082.3|6076.3|6082.3|6076.3|6076.1|6070.1|84
1642640430000|2022-01-20 01:00:30|6081.8|6075.8|6086.3|6080.3|6086.3|6080.3|6081.8|6075.8|15
1642640440000|2022-01-20 01:00:40|6087.3|6081.3|6085.8|6079.8|6087.3|6081.3|6084.8|6078.8|11
1642640450000|2022-01-20 01:00:50|6086|6080|6083.8|6077.8|6086.3|6080.3|6083.8|6077.8|11
1642640460000|2022-01-20 01:01:00|6083.5|6077.5|6074.8|6068.8|6083.5|6077.5|6074.8|6068.8|10
1642640470000|2022-01-20 01:01:10|6075.3|6069.3|6078.8|6072.8|6078.8|6072.8|6075.3|6069.3|1
1642640480000|2022-01-20 01:01:20|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|1
1642640490000|2022-01-20 01:01:30|6078.8|6072.8|6078.8|6072.8|6079.3|6073.3|6078.8|6072.8|0
1642640500000|2022-01-20 01:01:40|6079|6073|6083.3|6077.3|6083.3|6077.3|6079|6073|2
1642640510000|2022-01-20 01:01:50|6083.1|6077.1|6082.3|6076.3|6083.1|6077.1|6081.8|6075.8|4
1642640520000|2022-01-20 01:02:00|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|0
1642640530000|2022-01-20 01:02:10|6082.3|6076.3|6081.8|6075.8|6083.5|6077.5|6081.3|6075.3|5
1642640540000|2022-01-20 01:02:20|6082|6076|6082.3|6076.3|6082.3|6076.3|6081.8|6075.8|0
1642640550000|2022-01-20 01:02:30|6081.6|6075.6|6082.8|6076.8|6082.8|6076.8|6081.6|6075.6|1
1642640560000|2022-01-20 01:02:40|6082.5|6076.5|6081.3|6075.3|6082.5|6076.5|6081.3|6075.3|3
1642640570000|2022-01-20 01:02:50|6078.8|6072.8|6077|6071|6078.8|6072.8|6076.9|6070.9|4
1642640580000|2022-01-20 01:03:00|6077.3|6071.3|6077.8|6071.8|6078|6072|6077.3|6071.3|1
1642640600000|2022-01-20 01:03:20|6078.1|6072.1|6078.3|6072.3|6078.3|6072.3|6078.1|6072.1|0
1642640610000|2022-01-20 01:03:30|6078.6|6072.6|6078.8|6072.8|6078.8|6072.8|6077.8|6071.8|1
1642640620000|2022-01-20 01:03:40|6079.1|6073.1|6080.8|6074.8|6080.8|6074.8|6079.1|6073.1|0
1642640630000|2022-01-20 01:03:50|6080.5|6074.5|6079|6073|6080.5|6074.5|6079|6073|3
1642640640000|2022-01-20 01:04:00|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1642640650000|2022-01-20 01:04:10|6078.1|6072.1|6077.8|6071.8|6078.1|6072.1|6077.8|6071.8|2
1642640660000|2022-01-20 01:04:20|6075.3|6069.3|6075.5|6069.5|6076.3|6070.3|6075|6069|6
1642640670000|2022-01-20 01:04:30|6075.3|6069.3|6074.8|6068.8|6075.3|6069.3|6074.8|6068.8|0
1642640690000|2022-01-20 01:04:50|6074.2|6068.2|6074.3|6068.3|6074.3|6068.3|6074.2|6068.2|1
1642640700000|2022-01-20 01:05:00|6074.9|6068.9|6072.8|6066.8|6074.9|6068.9|6072.8|6066.8|4
1642640710000|2022-01-20 01:05:10|6072.6|6066.6|6070.8|6064.8|6072.6|6066.6|6070.3|6064.3|9
1642640720000|2022-01-20 01:05:20|6071.1|6065.1|6070.8|6064.8|6071.3|6065.3|6070.8|6064.8|2
1642640730000|2022-01-20 01:05:30|6070.5|6064.5|6070.8|6064.8|6070.8|6064.8|6070.5|6064.5|4
1642640740000|2022-01-20 01:05:40|6070.3|6064.3|6077.1|6071.1|6077.3|6071.3|6069.8|6063.8|9
1642640750000|2022-01-20 01:05:50|6076.3|6070.3|6075.3|6069.3|6076.3|6070.3|6075.3|6069.3|3
1642640760000|2022-01-20 01:06:00|6073.5|6067.5|6072.8|6066.8|6073.5|6067.5|6072.5|6066.5|2
1642640770000|2022-01-20 01:06:10|6073.1|6067.1|6073.8|6067.8|6074.8|6068.8|6073.1|6067.1|0
1642640780000|2022-01-20 01:06:20|6074.3|6068.3|6075.3|6069.3|6075.3|6069.3|6073.9|6067.9|3
1642640830000|2022-01-20 01:07:10|6075.6|6069.6|6079.8|6073.8|6079.8|6073.8|6075.6|6069.6|6
1642640840000|2022-01-20 01:07:20|6080.1|6074.1|6081.3|6075.3|6081.3|6075.3|6080.1|6074.1|1
1642640850000|2022-01-20 01:07:30|6081.6|6075.6|6081.8|6075.8|6081.8|6075.8|6081.6|6075.6|0
1642640860000|2022-01-20 01:07:40|6082.3|6076.3|6083.3|6077.3|6083.3|6077.3|6082.3|6076.3|8
1642640870000|2022-01-20 01:07:50|6083|6077|6087.8|6081.8|6087.8|6081.8|6082.8|6076.8|12
1642640880000|2022-01-20 01:08:00|6088.1|6082.1|6088.9|6082.9|6089.1|6083.1|6086.8|6080.8|9
1642640890000|2022-01-20 01:08:10|6088.6|6082.6|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|8
1642640900000|2022-01-20 01:08:20|6088.1|6082.1|6089.7|6083.7|6090.8|6084.8|6087.6|6081.6|22
1642640910000|2022-01-20 01:08:30|6089.3|6083.3|6090.8|6084.8|6090.8|6084.8|6089.3|6083.3|148
1642640920000|2022-01-20 01:08:40|6090.4|6084.4|6091.3|6085.3|6092.3|6086.3|6089.8|6083.8|7
1642640940000|2022-01-20 01:09:00|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1642640950000|2022-01-20 01:09:10|6090.8|6084.8|6093.6|6087.6|6093.6|6087.6|6090.8|6084.8|12
1642640960000|2022-01-20 01:09:20|6093.8|6087.8|6098.1|6092.1|6100.5|6094.5|6093.8|6087.8|47
1642640970000|2022-01-20 01:09:30|6098.3|6092.3|6097.1|6091.1|6098.3|6092.3|6096.9|6090.9|5
1642640980000|2022-01-20 01:09:40|6096.8|6090.8|6100.9|6094.9|6100.9|6094.9|6096.4|6090.4|10
1642640990000|2022-01-20 01:09:50|6100.6|6094.6|6099.9|6093.9|6100.6|6094.6|6099.9|6093.9|9
1642641000000|2022-01-20 01:10:00|6099.6|6093.6|6097.4|6091.4|6099.9|6093.9|6097.4|6091.4|8
1642641010000|2022-01-20 01:10:10|6097.1|6091.1|6096.9|6090.9|6097.1|6091.1|6096.9|6090.9|0
1642641020000|2022-01-20 01:10:20|6096.1|6090.1|6095.3|6089.3|6096.1|6090.1|6095.3|6089.3|16
1642641030000|2022-01-20 01:10:30|6096.1|6090.1|6095.6|6089.6|6096.1|6090.1|6095.2|6089.2|0
1642641040000|2022-01-20 01:10:40|6096.1|6090.1|6099.6|6093.6|6099.6|6093.6|6096.1|6090.1|8
1642641050000|2022-01-20 01:10:50|6100.5|6094.5|6098.9|6092.9|6100.9|6094.9|6098.9|6092.9|2
1642641060000|2022-01-20 01:11:00|6099.5|6093.5|6096.9|6090.9|6099.9|6093.9|6096.9|6090.9|2
1642641070000|2022-01-20 01:11:10|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|3
1642641080000|2022-01-20 01:11:20|6097|6091|6097.2|6091.2|6097.2|6091.2|6097|6091|0
1642641100000|2022-01-20 01:11:40|||||||||1
1642641120000|2022-01-20 01:12:00|6096.9|6090.9|6096.4|6090.4|6096.9|6090.9|6096.4|6090.4|1
1642641130000|2022-01-20 01:12:10|6096.2|6090.2|6093.7|6087.7|6096.2|6090.2|6093.2|6087.2|4
1642641140000|2022-01-20 01:12:20|6093.9|6087.9|6093.9|6087.9|6094.4|6088.4|6093.9|6087.9|2
1642641150000|2022-01-20 01:12:30|6093.4|6087.4|6091.7|6085.7|6094.4|6088.4|6091.7|6085.7|2
1642641160000|2022-01-20 01:12:40|6091.2|6085.2|6089.9|6083.9|6091.2|6085.2|6088.9|6082.9|13
1642641170000|2022-01-20 01:12:50|6090.2|6084.2|6089.3|6083.3|6090.4|6084.4|6089.3|6083.3|6
1642641180000|2022-01-20 01:13:00|6088.9|6082.9|6088.1|6082.1|6088.9|6082.9|6088.1|6082.1|3
1642641190000|2022-01-20 01:13:10|6088.3|6082.3|6085.3|6079.3|6088.3|6082.3|6085.3|6079.3|5
1642641200000|2022-01-20 01:13:20|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|0
1642641210000|2022-01-20 01:13:30|6084.5|6078.5|6083.8|6077.8|6084.5|6078.5|6083.6|6077.6|0
1642641220000|2022-01-20 01:13:40|6083.3|6077.3|6082.8|6076.8|6083.3|6077.3|6082.8|6076.8|16
1642641230000|2022-01-20 01:13:50|6082.3|6076.3|6082.8|6076.8|6082.8|6076.8|6082.3|6076.3|1
1642641240000|2022-01-20 01:14:00|6082.3|6076.3|6083.8|6077.8|6083.8|6077.8|6081.8|6075.8|2
1642641270000|2022-01-20 01:14:30|6084.1|6078.1|6083.6|6077.6|6084.1|6078.1|6083.6|6077.6|1
1642641280000|2022-01-20 01:14:40|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|0
1642641290000|2022-01-20 01:14:50|6083.1|6077.1|6083.3|6077.3|6083.3|6077.3|6082.3|6076.3|2
1642641300000|2022-01-20 01:15:00|6083.5|6077.5|6083.8|6077.8|6083.8|6077.8|6083.5|6077.5|0
1642641310000|2022-01-20 01:15:10|6083.5|6077.5|6082.8|6076.8|6083.5|6077.5|6082.8|6076.8|5
1642641320000|2022-01-20 01:15:20|6083.3|6077.3|6082.5|6076.5|6083.3|6077.3|6082.5|6076.5|0
1642641330000|2022-01-20 01:15:30|6082.3|6076.3|6083.3|6077.3|6083.3|6077.3|6081.8|6075.8|2
1642641340000|2022-01-20 01:15:40|6082.8|6076.8|6082.3|6076.3|6082.8|6076.8|6081.8|6075.8|5
1642641350000|2022-01-20 01:15:50|6082|6076|6081.3|6075.3|6082|6076|6081.3|6075.3|0
1642641360000|2022-01-20 01:16:00|6081|6075|6076.8|6070.8|6081|6075|6075.5|6069.5|11
1642641370000|2022-01-20 01:16:10|6077.1|6071.1|6077.3|6071.3|6077.3|6071.3|6077.1|6071.1|5
1642641380000|2022-01-20 01:16:20|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|1
1642641390000|2022-01-20 01:16:30|6076.5|6070.5|6077.1|6071.1|6077.1|6071.1|6075.8|6069.8|1
1642641400000|2022-01-20 01:16:40|6077.3|6071.3|6077.3|6071.3|6078.3|6072.3|6077.3|6071.3|0
1642641410000|2022-01-20 01:16:50|6076.8|6070.8|6077|6071|6077.3|6071.3|6076.8|6070.8|31
1642641420000|2022-01-20 01:17:00|6077.2|6071.2|6080|6074|6080.7|6074.7|6076.5|6070.5|1
1642641430000|2022-01-20 01:17:10|6080.2|6074.2|6080|6074|6080.5|6074.5|6080|6074|0
1642641440000|2022-01-20 01:17:20|6079.7|6073.7|6078.7|6072.7|6079.7|6073.7|6078.7|6072.7|0
1642641460000|2022-01-20 01:17:40|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1642641470000|2022-01-20 01:17:50|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1642641480000|2022-01-20 01:18:00|6078.4|6072.4|6078.4|6072.4|6078.4|6072.4|6078.4|6072.4|1
1642641490000|2022-01-20 01:18:10|6078.2|6072.2|6078.2|6072.2|6078.5|6072.5|6078.2|6072.2|1
1642641500000|2022-01-20 01:18:20|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|1
1642641510000|2022-01-20 01:18:30|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|0
1642641520000|2022-01-20 01:18:40|6076.2|6070.2|6074.9|6068.9|6076.2|6070.2|6074.9|6068.9|9
1642641530000|2022-01-20 01:18:50|6075.2|6069.2|6074.7|6068.7|6075.2|6069.2|6073.5|6067.5|3
1642641540000|2022-01-20 01:19:00|6074.4|6068.4|6073.7|6067.7|6074.7|6068.7|6073.7|6067.7|5
1642641550000|2022-01-20 01:19:10|6072.9|6066.9|6071.2|6065.2|6072.9|6066.9|6070.7|6064.7|15
1642641560000|2022-01-20 01:19:20|6070.9|6064.9|6083.7|6077.7|6083.7|6077.7|6070.7|6064.7|13
1642641570000|2022-01-20 01:19:30|6083.1|6077.1|6085.3|6079.3|6085.5|6079.5|6082.9|6076.9|8
1642641580000|2022-01-20 01:19:40|6085|6079|6085.3|6079.3|6085.3|6079.3|6085|6079|0
1642641590000|2022-01-20 01:19:50|6087.1|6081.1|6084.8|6078.8|6087.1|6081.1|6084.5|6078.5|6
1642641600000|2022-01-20 01:20:00|6085.1|6079.1|6085.3|6079.3|6085.3|6079.3|6085.1|6079.1|0
1642641610000|2022-01-20 01:20:10|6085|6079|6084.8|6078.8|6085.1|6079.1|6084.8|6078.8|0
1642641630000|2022-01-20 01:20:30|6083.3|6077.3|6085.3|6079.3|6085.3|6079.3|6083.3|6077.3|20
1642641640000|2022-01-20 01:20:40|6085.6|6079.6|6085.8|6079.8|6085.8|6079.8|6085.6|6079.6|0
1642641660000|2022-01-20 01:21:00|6085.5|6079.5|6085.8|6079.8|6085.8|6079.8|6085.5|6079.5|1
1642641680000|2022-01-20 01:21:20|6085.5|6079.5|6085.8|6079.8|6085.8|6079.8|6085.3|6079.3|1
1642641690000|2022-01-20 01:21:30|6085.2|6079.2|6084.3|6078.3|6085.2|6079.2|6083.8|6077.8|8
1642641720000|2022-01-20 01:22:00|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|0
1642641730000|2022-01-20 01:22:10|||||||||2
1642641740000|2022-01-20 01:22:20|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|7
1642641750000|2022-01-20 01:22:30|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1642641760000|2022-01-20 01:22:40|6083.6|6077.6|6083.8|6077.8|6083.8|6077.8|6083.3|6077.3|3
1642641770000|2022-01-20 01:22:50|6083.7|6077.7|6084.3|6078.3|6084.3|6078.3|6083.7|6077.7|3
1642641780000|2022-01-20 01:23:00|6084.6|6078.6|6084.8|6078.8|6084.8|6078.8|6084.6|6078.6|0
1642641790000|2022-01-20 01:23:10|6086.1|6080.1|6085.8|6079.8|6086.3|6080.3|6085.8|6079.8|1
1642641800000|2022-01-20 01:23:20|6086.1|6080.1|6086.3|6080.3|6086.3|6080.3|6086.1|6080.1|0
1642641810000|2022-01-20 01:23:30|6086|6080|6086|6080|6086|6080|6086|6080|1
1642641820000|2022-01-20 01:23:40|6085.3|6079.3|6086.6|6080.6|6087.1|6081.1|6085.3|6079.3|2
1642641850000|2022-01-20 01:24:10|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1642641860000|2022-01-20 01:24:20|6087.3|6081.3|6092.8|6086.8|6093.3|6087.3|6087.3|6081.3|4
1642641870000|2022-01-20 01:24:30|6093.1|6087.1|6094.3|6088.3|6094.3|6088.3|6093.1|6087.1|0
1642641880000|2022-01-20 01:24:40|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|0
1642641890000|2022-01-20 01:24:50|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1642641900000|2022-01-20 01:25:00|6093.3|6087.3|6093.8|6087.8|6094.5|6088.5|6092.8|6086.8|4
1642641920000|2022-01-20 01:25:20|6094.3|6088.3|6094|6088|6094.3|6088.3|6094|6088|0
1642641930000|2022-01-20 01:25:30|6093|6087|6093.3|6087.3|6093.3|6087.3|6093|6087|0
1642641950000|2022-01-20 01:25:50|6093.8|6087.8|6093|6087|6093.8|6087.8|6093|6087|1
1642641960000|2022-01-20 01:26:00|6092.3|6086.3|6091.8|6085.8|6092.3|6086.3|6091.8|6085.8|0
1642641970000|2022-01-20 01:26:10|6092.1|6086.1|6092.8|6086.8|6092.8|6086.8|6092.1|6086.1|0
1642641980000|2022-01-20 01:26:20|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|1
1642641990000|2022-01-20 01:26:30|||||||||1
1642642000000|2022-01-20 01:26:40|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|0
1642642040000|2022-01-20 01:27:20|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|1
1642642050000|2022-01-20 01:27:30|6093|6087|6093|6087|6093|6087|6093|6087|0
1642642060000|2022-01-20 01:27:40|6090.8|6084.8|6089.8|6083.8|6090.8|6084.8|6089.8|6083.8|4
1642642080000|2022-01-20 01:28:00|6090.3|6084.3|6090.8|6084.8|6091.2|6085.2|6090.3|6084.3|5
1642642100000|2022-01-20 01:28:20|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|2
1642642110000|2022-01-20 01:28:30|6091|6085|6092.3|6086.3|6092.3|6086.3|6090.8|6084.8|1
1642642120000|2022-01-20 01:28:40|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|0
1642642140000|2022-01-20 01:29:00|6092.8|6086.8|6093.3|6087.3|6093.3|6087.3|6092.3|6086.3|0
1642642150000|2022-01-20 01:29:10|6093|6087|6092.8|6086.8|6093|6087|6092.8|6086.8|0
1642642170000|2022-01-20 01:29:30|6092.3|6086.3|6092.8|6086.8|6092.8|6086.8|6092.3|6086.3|0
1642642180000|2022-01-20 01:29:40|6092.5|6086.5|6092.8|6086.8|6092.8|6086.8|6092.5|6086.5|0
1642642190000|2022-01-20 01:29:50|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.3|6086.3|0
1642642200000|2022-01-20 01:30:00|6092.8|6086.8|6092.3|6086.3|6093.8|6087.8|6092.3|6086.3|2
1642642210000|2022-01-20 01:30:10|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1642642220000|2022-01-20 01:30:20|6092.5|6086.5|6092.3|6086.3|6092.5|6086.5|6092.3|6086.3|0
1642642230000|2022-01-20 01:30:30|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|1
1642642240000|2022-01-20 01:30:40|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1642642250000|2022-01-20 01:30:50|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1642642260000|2022-01-20 01:31:00|6092.3|6086.3|6091.5|6085.5|6092.3|6086.3|6091.5|6085.5|0
1642642270000|2022-01-20 01:31:10|6091.3|6085.3|6090.3|6084.3|6091.3|6085.3|6090.3|6084.3|2
1642642290000|2022-01-20 01:31:30|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|2
1642642300000|2022-01-20 01:31:40|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1642642310000|2022-01-20 01:31:50|||||||||3
1642642330000|2022-01-20 01:32:10|6085.1|6079.1|6083.6|6077.6|6085.1|6079.1|6083.6|6077.6|2
1642642340000|2022-01-20 01:32:20|6086.3|6080.3|6086.8|6080.8|6086.8|6080.8|6086.3|6080.3|2
1642642350000|2022-01-20 01:32:30|6087.8|6081.8|6088.6|6082.6|6088.6|6082.6|6087.8|6081.8|0
1642642380000|2022-01-20 01:33:00|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|3
1642642390000|2022-01-20 01:33:10|6086.9|6080.9|6088.3|6082.3|6088.6|6082.6|6086.9|6080.9|1
1642642400000|2022-01-20 01:33:20|6088.5|6082.5|6088.8|6082.8|6088.8|6082.8|6088.5|6082.5|0
1642642410000|2022-01-20 01:33:30|6089.3|6083.3|6089.3|6083.3|6089.8|6083.8|6089.3|6083.3|1
1642642420000|2022-01-20 01:33:40|6089.6|6083.6|6089.8|6083.8|6089.8|6083.8|6089.6|6083.6|0
1642642440000|2022-01-20 01:34:00|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|1
1642642470000|2022-01-20 01:34:30|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1642642480000|2022-01-20 01:34:40|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1642642490000|2022-01-20 01:34:50|6089.6|6083.6|6089.8|6083.8|6089.8|6083.8|6089.6|6083.6|1
1642642500000|2022-01-20 01:35:00|6090.1|6084.1|6092.3|6086.3|6092.8|6086.8|6090.1|6084.1|0
1642642510000|2022-01-20 01:35:10|6092.6|6086.6|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|0
1642642520000|2022-01-20 01:35:20|6092.1|6086.1|6091.8|6085.8|6092.3|6086.3|6091.6|6085.6|0
1642642540000|2022-01-20 01:35:40|6092.3|6086.3|6093.3|6087.3|6093.3|6087.3|6092.3|6086.3|0
1642642560000|2022-01-20 01:36:00|6092.8|6086.8|6093.1|6087.1|6093.1|6087.1|6092.8|6086.8|1
1642642570000|2022-01-20 01:36:10|6093.3|6087.3|6092.8|6086.8|6093.3|6087.3|6092.8|6086.8|1
1642642590000|2022-01-20 01:36:30|6093.1|6087.1|6092.8|6086.8|6093.8|6087.8|6092.8|6086.8|1
1642642600000|2022-01-20 01:36:40|6093.4|6087.4|6093.8|6087.8|6093.8|6087.8|6093.4|6087.4|0
1642642620000|2022-01-20 01:37:00|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|1
1642642630000|2022-01-20 01:37:10|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|0
1642642640000|2022-01-20 01:37:20|6093.1|6087.1|6093.3|6087.3|6093.3|6087.3|6093.1|6087.1|0
1642642650000|2022-01-20 01:37:30|6093.6|6087.6|6094.3|6088.3|6094.3|6088.3|6093.6|6087.6|1
1642642670000|2022-01-20 01:37:50|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|0
1642642700000|2022-01-20 01:38:20|6094.7|6088.7|6093.8|6087.8|6094.7|6088.7|6093.8|6087.8|1
1642642710000|2022-01-20 01:38:30|||||||||15
1642642720000|2022-01-20 01:38:40|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|1
1642642800000|2022-01-20 01:40:00|||||||||1
1642642820000|2022-01-20 01:40:20|||||||||1
1642642830000|2022-01-20 01:40:30|6094.2|6088.2|6094.5|6088.5|6094.5|6088.5|6094|6088|0
1642642840000|2022-01-20 01:40:40|6094|6088|6094|6088|6094|6088|6094|6088|0
1642642850000|2022-01-20 01:40:50|6092.3|6086.3|6091.8|6085.8|6092.3|6086.3|6091.6|6085.6|1
1642642880000|2022-01-20 01:41:20|6091.5|6085.5|6090.3|6084.3|6091.5|6085.5|6090.3|6084.3|0
1642642890000|2022-01-20 01:41:30|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|1
1642642900000|2022-01-20 01:41:40|6091.4|6085.4|6090.8|6084.8|6091.8|6085.8|6090.8|6084.8|1
1642642960000|2022-01-20 01:42:40|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1642642980000|2022-01-20 01:43:00|6089.8|6083.8|6088.8|6082.8|6089.8|6083.8|6088.8|6082.8|2
1642643000000|2022-01-20 01:43:20|6089.1|6083.1|6088.8|6082.8|6089.1|6083.1|6088.8|6082.8|1
1642643010000|2022-01-20 01:43:30|6089|6083|6089|6083|6089|6083|6089|6083|0
1642643020000|2022-01-20 01:43:40|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1642643030000|2022-01-20 01:43:50|6090.1|6084.1|6090.3|6084.3|6090.3|6084.3|6090.1|6084.1|2
1642643040000|2022-01-20 01:44:00|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|0
1642643050000|2022-01-20 01:44:10|6090.9|6084.9|6091.1|6085.1|6091.1|6085.1|6090.9|6084.9|0
1642643070000|2022-01-20 01:44:30|6090.8|6084.8|6088.8|6082.8|6090.8|6084.8|6088.8|6082.8|0
1642643080000|2022-01-20 01:44:40|6088.6|6082.6|6089.1|6083.1|6089.3|6083.3|6088.1|6082.1|0
1642643090000|2022-01-20 01:44:50|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1642643100000|2022-01-20 01:45:00|6088.8|6082.8|6089.1|6083.1|6089.6|6083.6|6088.8|6082.8|1
1642643140000|2022-01-20 01:45:40|6089.4|6083.4|6089.1|6083.1|6089.6|6083.6|6089.1|6083.1|1
1642643150000|2022-01-20 01:45:50|6089.4|6083.4|6089.6|6083.6|6089.6|6083.6|6089.4|6083.4|0
1642643160000|2022-01-20 01:46:00|||||||||3
1642643170000|2022-01-20 01:46:10|6089.9|6083.9|6090.1|6084.1|6090.1|6084.1|6089.9|6083.9|0
1642643180000|2022-01-20 01:46:20|6091.5|6085.5|6092.3|6086.3|6092.5|6086.5|6091.5|6085.5|1
1642643190000|2022-01-20 01:46:30|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|0
1642643200000|2022-01-20 01:46:40|6092.4|6086.4|6092.1|6086.1|6092.6|6086.6|6092.1|6086.1|1
1642643230000|2022-01-20 01:47:10|6091.1|6085.1|6092.1|6086.1|6092.1|6086.1|6091.1|6085.1|2
1642643240000|2022-01-20 01:47:20|6091.5|6085.5|6089.8|6083.8|6091.5|6085.5|6089.8|6083.8|1
1642643260000|2022-01-20 01:47:40|||||||||2
1642643270000|2022-01-20 01:47:50|6090.1|6084.1|6089.8|6083.8|6090.1|6084.1|6089.8|6083.8|0
1642643280000|2022-01-20 01:48:00|6091.1|6085.1|6090.1|6084.1|6091.1|6085.1|6089.8|6083.8|6
1642643290000|2022-01-20 01:48:10|6091.1|6085.1|6092.3|6086.3|6092.3|6086.3|6091|6085|5
1642643300000|2022-01-20 01:48:20|6092.5|6086.5|6091.3|6085.3|6092.8|6086.8|6091.3|6085.3|4
1642643330000|2022-01-20 01:48:50|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|2
1642643350000|2022-01-20 01:49:10|6090.5|6084.5|6089.3|6083.3|6090.5|6084.5|6089.3|6083.3|0
1642643360000|2022-01-20 01:49:20|6089|6083|6085|6079|6089.3|6083.3|6085|6079|2
1642643380000|2022-01-20 01:49:40|6085.3|6079.3|6085|6079|6085.3|6079.3|6085|6079|0
1642643390000|2022-01-20 01:49:50|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|14
1642643400000|2022-01-20 01:50:00|6084.1|6078.1|6084.8|6078.8|6084.8|6078.8|6084.1|6078.1|8
1642643410000|2022-01-20 01:50:10|6084.5|6078.5|6084.3|6078.3|6084.5|6078.5|6084.3|6078.3|0
1642643420000|2022-01-20 01:50:20|6084.1|6078.1|6083.8|6077.8|6084.1|6078.1|6083.8|6077.8|1
1642643440000|2022-01-20 01:50:40|6083.6|6077.6|6083.8|6077.8|6083.8|6077.8|6083.6|6077.6|1
1642643460000|2022-01-20 01:51:00|6084.1|6078.1|6084.8|6078.8|6085.1|6079.1|6084.1|6078.1|2
1642643470000|2022-01-20 01:51:10|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|0
1642643520000|2022-01-20 01:52:00|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|0
1642643530000|2022-01-20 01:52:10|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|0
1642643540000|2022-01-20 01:52:20|6085.1|6079.1|6087.3|6081.3|6087.3|6081.3|6085.1|6079.1|5
1642643550000|2022-01-20 01:52:30|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|0
1642643560000|2022-01-20 01:52:40|6087.1|6081.1|6087.3|6081.3|6087.8|6081.8|6087.1|6081.1|0
1642643580000|2022-01-20 01:53:00|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|0
1642643590000|2022-01-20 01:53:10|6088|6082|6087.3|6081.3|6088|6082|6087.3|6081.3|0
1642643600000|2022-01-20 01:53:20|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1642643640000|2022-01-20 01:54:00|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1642643650000|2022-01-20 01:54:10|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1642643670000|2022-01-20 01:54:30|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1642643680000|2022-01-20 01:54:40|6089.1|6083.1|6089.3|6083.3|6089.3|6083.3|6089.1|6083.1|0
1642643690000|2022-01-20 01:54:50|6089.6|6083.6|6090.1|6084.1|6090.1|6084.1|6089.6|6083.6|0
1642643700000|2022-01-20 01:55:00|6088.8|6082.8|6089.1|6083.1|6089.1|6083.1|6088.8|6082.8|2
1642643720000|2022-01-20 01:55:20|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1642643730000|2022-01-20 01:55:30|6089.1|6083.1|6089.1|6083.1|6089.6|6083.6|6089.1|6083.1|1
1642643770000|2022-01-20 01:56:10|6088.8|6082.8|6088.6|6082.6|6088.8|6082.8|6088.6|6082.6|0
1642643790000|2022-01-20 01:56:30|6088.9|6082.9|6089.1|6083.1|6089.1|6083.1|6088.9|6082.9|0
1642643800000|2022-01-20 01:56:40|6089.7|6083.7|6089.1|6083.1|6089.7|6083.7|6089.1|6083.1|2
1642643830000|2022-01-20 01:57:10|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1642643840000|2022-01-20 01:57:20|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1642643860000|2022-01-20 01:57:40|6088.8|6082.8|6089.1|6083.1|6089.1|6083.1|6088.8|6082.8|0
1642643870000|2022-01-20 01:57:50|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1642643880000|2022-01-20 01:58:00|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1642643900000|2022-01-20 01:58:20|6089.6|6083.6|6089.9|6083.9|6089.9|6083.9|6089.6|6083.6|0
1642643910000|2022-01-20 01:58:30|6090.1|6084.1|6089.1|6083.1|6090.1|6084.1|6089.1|6083.1|1
1642643920000|2022-01-20 01:58:40|6088.8|6082.8|6089.1|6083.1|6089.1|6083.1|6088.8|6082.8|0
1642643930000|2022-01-20 01:58:50|6088.8|6082.8|6089.1|6083.1|6089.1|6083.1|6088.8|6082.8|0
1642643940000|2022-01-20 01:59:00|6088.8|6082.8|6088.8|6082.8|6089.1|6083.1|6088.8|6082.8|0
1642643950000|2022-01-20 01:59:10|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1642643960000|2022-01-20 01:59:20|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1642643970000|2022-01-20 01:59:30|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|2
1642643990000|2022-01-20 01:59:50|6088.3|6082.3|6087.8|6081.8|6088.3|6082.3|6087.8|6081.8|0
1642644000000|2022-01-20 02:00:00|6088.6|6082.6|6088.3|6082.3|6088.6|6082.6|6088.3|6082.3|0
1642644010000|2022-01-20 02:00:10|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.3|6082.3|0
1642644120000|2022-01-20 02:02:00|6088.3|6082.3|6088.3|6082.3|6088.6|6082.6|6088.3|6082.3|0
1642644130000|2022-01-20 02:02:10|6088.6|6082.6|6088.3|6082.3|6088.6|6082.6|6088.3|6082.3|0
1642644180000|2022-01-20 02:03:00|6087.8|6081.8|6086.8|6080.8|6087.8|6081.8|6086.8|6080.8|0
1642644220000|2022-01-20 02:03:40|6087.1|6081.1|6087.6|6081.6|6087.6|6081.6|6087.1|6081.1|2
1642644230000|2022-01-20 02:03:50|6087.9|6081.9|6089.3|6083.3|6089.3|6083.3|6087.9|6081.9|0
1642644240000|2022-01-20 02:04:00|6089.6|6083.6|6089.8|6083.8|6090.3|6084.3|6089.6|6083.6|0
1642644250000|2022-01-20 02:04:10|6090.3|6084.3|6090.8|6084.8|6090.8|6084.8|6090.3|6084.3|0
1642644260000|2022-01-20 02:04:20|6090.3|6084.3|6090.1|6084.1|6090.3|6084.3|6089.8|6083.8|0
1642644270000|2022-01-20 02:04:30|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1642644290000|2022-01-20 02:04:50|6090.5|6084.5|6091.8|6085.8|6091.8|6085.8|6090.5|6084.5|0
1642644300000|2022-01-20 02:05:00|6092.3|6086.3|6091.3|6085.3|6092.3|6086.3|6091.3|6085.3|6
1642644310000|2022-01-20 02:05:10|6091.9|6085.9|6092.3|6086.3|6092.8|6086.8|6091.9|6085.9|4
1642644320000|2022-01-20 02:05:20|6092|6086|6092.1|6086.1|6092.1|6086.1|6091.6|6085.6|2
1642644330000|2022-01-20 02:05:30|6091.1|6085.1|6090.8|6084.8|6091.1|6085.1|6090.8|6084.8|0
1642644340000|2022-01-20 02:05:40|6090.5|6084.5|6090.8|6084.8|6091.3|6085.3|6090.5|6084.5|3
1642644350000|2022-01-20 02:05:50|6091.3|6085.3|6089.6|6083.6|6091.3|6085.3|6089.6|6083.6|2
1642644360000|2022-01-20 02:06:00|6090.1|6084.1|6089.1|6083.1|6090.1|6084.1|6089.1|6083.1|2
1642644370000|2022-01-20 02:06:10|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|1
1642644390000|2022-01-20 02:06:30|6089.8|6083.8|6090.8|6084.8|6090.8|6084.8|6089.8|6083.8|0
1642644400000|2022-01-20 02:06:40|6089.1|6083.1|6090.1|6084.1|6090.1|6084.1|6089.1|6083.1|1
1642644550000|2022-01-20 02:09:10|||||||||1
1642644560000|2022-01-20 02:09:20|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|0
1642644570000|2022-01-20 02:09:30|6091.6|6085.6|6092.8|6086.8|6093.3|6087.3|6091.6|6085.6|7
1642644590000|2022-01-20 02:09:50|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1642644630000|2022-01-20 02:10:30|6092.1|6086.1|6092.3|6086.3|6092.3|6086.3|6092.1|6086.1|1
1642644640000|2022-01-20 02:10:40|6091.8|6085.8|6089.8|6083.8|6091.8|6085.8|6089.8|6083.8|2
1642644690000|2022-01-20 02:11:30|6090.1|6084.1|6091.1|6085.1|6091.3|6085.3|6090.1|6084.1|2
1642644700000|2022-01-20 02:11:40|6091.4|6085.4|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|0
1642644710000|2022-01-20 02:11:50|6091|6085|6090.8|6084.8|6091|6085|6090.8|6084.8|0
1642644730000|2022-01-20 02:12:10|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|2
1642644740000|2022-01-20 02:12:20|6091.8|6085.8|6090.8|6084.8|6091.8|6085.8|6090.8|6084.8|3
1642644750000|2022-01-20 02:12:30|6091|6085|6091.3|6085.3|6091.3|6085.3|6091|6085|0
1642644790000|2022-01-20 02:13:10|6091.8|6085.8|6091.6|6085.6|6091.8|6085.8|6091.6|6085.6|0
1642644830000|2022-01-20 02:13:50|||||||||1
1642644900000|2022-01-20 02:15:00|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|8
1642644910000|2022-01-20 02:15:10|||||||||1
1642644970000|2022-01-20 02:16:10|||||||||2
1642644980000|2022-01-20 02:16:20|||||||||1
1642645000000|2022-01-20 02:16:40|6088.9|6082.9|6088.8|6082.8|6089.1|6083.1|6088.8|6082.8|2
1642645020000|2022-01-20 02:17:00|6088.6|6082.6|6090.9|6084.9|6090.9|6084.9|6088.6|6082.6|1
1642645080000|2022-01-20 02:18:00|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|2
1642645090000|2022-01-20 02:18:10|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1642645170000|2022-01-20 02:19:30|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|2
1642645220000|2022-01-20 02:20:20|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|0
1642645240000|2022-01-20 02:20:40|6092.9|6086.9|6093.1|6087.1|6093.1|6087.1|6092.9|6086.9|0
1642645260000|2022-01-20 02:21:00|6092.7|6086.7|6088.9|6082.9|6092.7|6086.7|6088.8|6082.8|5
1642645270000|2022-01-20 02:21:10|||||||||6
1642645290000|2022-01-20 02:21:30|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1642645490000|2022-01-20 02:24:50|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|1
1642645620000|2022-01-20 02:27:00|||||||||1
1642645630000|2022-01-20 02:27:10|6089.5|6083.5|6091.9|6085.9|6091.9|6085.9|6089.5|6083.5|1
1642645670000|2022-01-20 02:27:50|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1642645680000|2022-01-20 02:28:00|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|3
1642645710000|2022-01-20 02:28:30|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1642645720000|2022-01-20 02:28:40|6092.7|6086.7|6093.7|6087.7|6094.9|6088.9|6092.7|6086.7|10
1642645750000|2022-01-20 02:29:10|6094.5|6088.5|6094.7|6088.7|6094.7|6088.7|6094.5|6088.5|0
1642645760000|2022-01-20 02:29:20|6094.4|6088.4|6093.9|6087.9|6094.4|6088.4|6093.9|6087.9|0
1642645800000|2022-01-20 02:30:00|6091.2|6085.2|6088.9|6082.9|6091.2|6085.2|6088.9|6082.9|9
1642645810000|2022-01-20 02:30:10|6088.4|6082.4|6088.9|6082.9|6088.9|6082.9|6088.4|6082.4|6
1642645840000|2022-01-20 02:30:40|6089.2|6083.2|6088.9|6082.9|6089.2|6083.2|6088.9|6082.9|0
1642645850000|2022-01-20 02:30:50|6088.6|6082.6|6088.9|6082.9|6088.9|6082.9|6088.6|6082.6|0
1642645860000|2022-01-20 02:31:00|6088.7|6082.7|6088.4|6082.4|6088.7|6082.7|6088.4|6082.4|0
1642645900000|2022-01-20 02:31:40|6088.7|6082.7|6088.4|6082.4|6088.7|6082.7|6088.4|6082.4|0
1642645920000|2022-01-20 02:32:00|6088.7|6082.7|6089.2|6083.2|6089.2|6083.2|6088.7|6082.7|1
1642645930000|2022-01-20 02:32:10|6089.5|6083.5|6089.2|6083.2|6089.7|6083.7|6089.2|6083.2|0
1642645990000|2022-01-20 02:33:10|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|0
1642646050000|2022-01-20 02:34:10|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1642646060000|2022-01-20 02:34:20|6090.4|6084.4|6090.7|6084.7|6090.7|6084.7|6090.4|6084.4|2
1642646100000|2022-01-20 02:35:00|6090.4|6084.4|6089.4|6083.4|6090.4|6084.4|6089.4|6083.4|0
1642646110000|2022-01-20 02:35:10|6089.7|6083.7|6089.9|6083.9|6089.9|6083.9|6089.7|6083.7|0
1642646120000|2022-01-20 02:35:20|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1642646160000|2022-01-20 02:36:00|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|2
1642646170000|2022-01-20 02:36:10|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1642646180000|2022-01-20 02:36:20|6091.2|6085.2|6090.9|6084.9|6091.2|6085.2|6090.9|6084.9|1
1642646220000|2022-01-20 02:37:00|6091.2|6085.2|6092.2|6086.2|6092.2|6086.2|6091.2|6085.2|0
1642646230000|2022-01-20 02:37:10|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.4|6086.4|0
1642646240000|2022-01-20 02:37:20|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1642646260000|2022-01-20 02:37:40|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|0
1642646280000|2022-01-20 02:38:00|6091.4|6085.4|6090.4|6084.4|6091.4|6085.4|6090.4|6084.4|1
1642646350000|2022-01-20 02:39:10|6091|6085|6091.9|6085.9|6091.9|6085.9|6091|6085|0
1642646360000|2022-01-20 02:39:20|6092.2|6086.2|6092.4|6086.4|6092.4|6086.4|6092.2|6086.2|0
1642646480000|2022-01-20 02:41:20|6092.1|6086.1|6091.9|6085.9|6092.1|6086.1|6091.6|6085.6|0
1642646500000|2022-01-20 02:41:40|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1642646520000|2022-01-20 02:42:00|6091.9|6085.9|6092.2|6086.2|6093.7|6087.7|6091.9|6085.9|4
1642646530000|2022-01-20 02:42:10|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1642646580000|2022-01-20 02:43:00|6091.6|6085.6|6091.4|6085.4|6091.6|6085.6|6091.4|6085.4|0
1642646600000|2022-01-20 02:43:20|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|1
1642646610000|2022-01-20 02:43:30|6090.2|6084.2|6089.9|6083.9|6090.2|6084.2|6089.9|6083.9|0
1642646640000|2022-01-20 02:44:00|6089.4|6083.4|6089.4|6083.4|6089.9|6083.9|6089.4|6083.4|0
1642646650000|2022-01-20 02:44:10|6086.2|6080.2|6084.4|6078.4|6086.2|6080.2|6084.4|6078.4|1
1642646660000|2022-01-20 02:44:20|6084.1|6078.1|6083.9|6077.9|6084.1|6078.1|6083.9|6077.9|0
1642646670000|2022-01-20 02:44:30|6083.6|6077.6|6083.4|6077.4|6083.6|6077.6|6083.4|6077.4|0
1642646700000|2022-01-20 02:45:00|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|0
1642646710000|2022-01-20 02:45:10|6083.9|6077.9|6084.2|6078.2|6084.2|6078.2|6083.9|6077.9|2
1642646720000|2022-01-20 02:45:20|6084.4|6078.4|6084.9|6078.9|6084.9|6078.9|6084.4|6078.4|0
1642646760000|2022-01-20 02:46:00|6084.7|6078.7|6083.9|6077.9|6084.7|6078.7|6083.9|6077.9|0
1642646770000|2022-01-20 02:46:10|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|1
1642646780000|2022-01-20 02:46:20|6083.7|6077.7|6084.2|6078.2|6084.2|6078.2|6083.7|6077.7|0
1642646790000|2022-01-20 02:46:30|6083.9|6077.9|6083.4|6077.4|6083.9|6077.9|6083.4|6077.4|0
1642646800000|2022-01-20 02:46:40|6083.2|6077.2|6082.4|6076.4|6083.2|6077.2|6082.4|6076.4|1
1642646810000|2022-01-20 02:46:50|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|0
1642646820000|2022-01-20 02:47:00|6084.2|6078.2|6084.2|6078.2|6084.4|6078.4|6084.2|6078.2|3
1642646830000|2022-01-20 02:47:10|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1642646840000|2022-01-20 02:47:20|6084.7|6078.7|6084.4|6078.4|6084.7|6078.7|6083.7|6077.7|1
1642646850000|2022-01-20 02:47:30|6084.1|6078.1|6083.7|6077.7|6084.1|6078.1|6083.7|6077.7|0
1642646860000|2022-01-20 02:47:40|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|0
1642646870000|2022-01-20 02:47:50|6083.9|6077.9|6084.2|6078.2|6084.2|6078.2|6083.9|6077.9|0
1642646890000|2022-01-20 02:48:10|6083.7|6077.7|6084.2|6078.2|6084.2|6078.2|6083.7|6077.7|0
1642646900000|2022-01-20 02:48:20|6084.4|6078.4|6084.7|6078.7|6084.7|6078.7|6084.4|6078.4|0
1642646910000|2022-01-20 02:48:30|6084.4|6078.4|6084.2|6078.2|6084.4|6078.4|6084.2|6078.2|0
1642646950000|2022-01-20 02:49:10|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1642646960000|2022-01-20 02:49:20|6085.1|6079.1|6085.9|6079.9|6085.9|6079.9|6085.1|6079.1|0
1642646970000|2022-01-20 02:49:30|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1642647000000|2022-01-20 02:50:00|6085.1|6079.1|6084.4|6078.4|6085.1|6079.1|6084.4|6078.4|0
1642647080000|2022-01-20 02:51:20|6084.9|6078.9|6085.4|6079.4|6085.9|6079.9|6084.9|6078.9|0
1642647110000|2022-01-20 02:51:50|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|0
1642647120000|2022-01-20 02:52:00|6086.2|6080.2|6086.4|6080.4|6086.4|6080.4|6086.2|6080.2|0
1642647140000|2022-01-20 02:52:20|6086.1|6080.1|6083.6|6077.6|6086.1|6080.1|6083.6|6077.6|1
1642647170000|2022-01-20 02:52:50|6083.3|6077.3|6082.6|6076.6|6083.3|6077.3|6082.4|6076.4|0
1642647180000|2022-01-20 02:53:00|6082.4|6076.4|6082.9|6076.9|6082.9|6076.9|6082.4|6076.4|0
1642647210000|2022-01-20 02:53:30|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|0
1642647250000|2022-01-20 02:54:10|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|0
1642647270000|2022-01-20 02:54:30|||||||||1
1642647290000|2022-01-20 02:54:50|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|1
1642647310000|2022-01-20 02:55:10|6083.7|6077.7|6083.9|6077.9|6083.9|6077.9|6083.7|6077.7|0
1642647360000|2022-01-20 02:56:00|6085.2|6079.2|6086.4|6080.4|6086.4|6080.4|6085.2|6079.2|11
1642647370000|2022-01-20 02:56:10|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1642647390000|2022-01-20 02:56:30|6085.4|6079.4|6084.9|6078.9|6085.4|6079.4|6084.9|6078.9|0
1642647400000|2022-01-20 02:56:40|6084.4|6078.4|6083.9|6077.9|6084.4|6078.4|6083.9|6077.9|1
1642647420000|2022-01-20 02:57:00|6084.9|6078.9|6083.9|6077.9|6084.9|6078.9|6083.9|6077.9|2
1642647480000|2022-01-20 02:58:00|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|2
1642647490000|2022-01-20 02:58:10|6085.2|6079.2|6085.4|6079.4|6085.4|6079.4|6085.2|6079.2|0
1642647510000|2022-01-20 02:58:30|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1642647520000|2022-01-20 02:58:40|6084.7|6078.7|6084.4|6078.4|6084.7|6078.7|6084.4|6078.4|1
1642647530000|2022-01-20 02:58:50|6079.9|6073.9|6079.4|6073.4|6079.9|6073.9|6079.4|6073.4|2
1642647540000|2022-01-20 02:59:00|6081.2|6075.2|6077|6071|6081.2|6075.2|6074.7|6068.7|15
1642647640000|2022-01-20 03:00:40|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1642647650000|2022-01-20 03:00:50|6077.5|6071.5|6078.5|6072.5|6078.5|6072.5|6077.5|6071.5|2
1642647660000|2022-01-20 03:01:00|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|1
1642647690000|2022-01-20 03:01:30|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|0
1642647710000|2022-01-20 03:01:50|||||||||1
1642647720000|2022-01-20 03:02:00|6080.1|6074.1|6080.3|6074.3|6080.3|6074.3|6080.1|6074.1|0
1642647770000|2022-01-20 03:02:50|6081|6075|6081|6075|6081|6075|6081|6075|2
1642647780000|2022-01-20 03:03:00|6081.2|6075.2|6081|6075|6081.2|6075.2|6081|6075|1
1642647810000|2022-01-20 03:03:30|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|0
1642647820000|2022-01-20 03:03:40|6080|6074|6080|6074|6080|6074|6080|6074|0
1642647830000|2022-01-20 03:03:50|6079.5|6073.5|6080|6074|6080|6074|6079.2|6073.2|1
1642647840000|2022-01-20 03:04:00|6080.3|6074.3|6080|6074|6080.5|6074.5|6080|6074|1
1642647890000|2022-01-20 03:04:50|||||||||1
1642647900000|2022-01-20 03:05:00|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|0
1642647950000|2022-01-20 03:05:50|||||||||1
1642647960000|2022-01-20 03:06:00|6080|6074|6080|6074|6080|6074|6080|6074|0
1642647970000|2022-01-20 03:06:10|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|0
1642647990000|2022-01-20 03:06:30|6080.5|6074.5|6079.5|6073.5|6080.5|6074.5|6079.5|6073.5|0
1642648000000|2022-01-20 03:06:40|6079.2|6073.2|6077|6071|6079.2|6073.2|6077|6071|2
1642648010000|2022-01-20 03:06:50|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|0
1642648020000|2022-01-20 03:07:00|6077|6071|6079.5|6073.5|6079.5|6073.5|6077|6071|6
1642648040000|2022-01-20 03:07:20|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|3
1642648050000|2022-01-20 03:07:30|6078|6072|6078|6072|6078|6072|6078|6072|0
1642648060000|2022-01-20 03:07:40|6077.7|6071.7|6078|6072|6078|6072|6077.7|6071.7|1
1642648070000|2022-01-20 03:07:50|6078.3|6072.3|6078.5|6072.5|6078.5|6072.5|6078.3|6072.3|0
1642648080000|2022-01-20 03:08:00|6078.8|6072.8|6080.3|6074.3|6080.3|6074.3|6078.8|6072.8|0
1642648100000|2022-01-20 03:08:20|6080.8|6074.8|6080.5|6074.5|6080.8|6074.8|6080.5|6074.5|0
1642648110000|2022-01-20 03:08:30|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|0
1642648120000|2022-01-20 03:08:40|6080.5|6074.5|6081.1|6075.1|6082|6076|6080.5|6074.5|4
1642648140000|2022-01-20 03:09:00|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|0
1642648180000|2022-01-20 03:09:40|6081.8|6075.8|6081.5|6075.5|6082|6076|6081.5|6075.5|5
1642648200000|2022-01-20 03:10:00|6082|6076|6087.2|6081.2|6087.2|6081.2|6082|6076|2
1642648210000|2022-01-20 03:10:10|6087|6081|6085.5|6079.5|6087|6081|6085.3|6079.3|1
1642648220000|2022-01-20 03:10:20|6085|6079|6085.5|6079.5|6085.5|6079.5|6085|6079|0
1642648240000|2022-01-20 03:10:40|6084.9|6078.9|6084|6078|6084.9|6078.9|6084|6078|0
1642648310000|2022-01-20 03:11:50|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|0
1642648320000|2022-01-20 03:12:00|6083|6077|6084|6078|6084|6078|6083|6077|3
1642648340000|2022-01-20 03:12:20|||||||||1
1642648360000|2022-01-20 03:12:40|6082.8|6076.8|6082.5|6076.5|6082.8|6076.8|6082.5|6076.5|3
1642648370000|2022-01-20 03:12:50|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|1
1642648380000|2022-01-20 03:13:00|6082|6076|6078.3|6072.3|6082.5|6076.5|6077.8|6071.8|10
1642648390000|2022-01-20 03:13:10|6077.8|6071.8|6078|6072|6078.3|6072.3|6077.8|6071.8|0
1642648400000|2022-01-20 03:13:20|6076.8|6070.8|6077.8|6071.8|6077.8|6071.8|6076.8|6070.8|13
1642648410000|2022-01-20 03:13:30|||||||||1
1642648420000|2022-01-20 03:13:40|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|0
1642648430000|2022-01-20 03:13:50|6077.3|6071.3|6071.8|6065.8|6077.3|6071.3|6071.8|6065.8|11
1642648440000|2022-01-20 03:14:00|6072.5|6066.5|6072.5|6066.5|6074|6068|6071.2|6065.2|6
1642648450000|2022-01-20 03:14:10|6073.5|6067.5|6071.2|6065.2|6073.5|6067.5|6071|6065|4
1642648460000|2022-01-20 03:14:20|6070.7|6064.7|6072.4|6066.4|6072.6|6066.6|6070.3|6064.3|22
1642648480000|2022-01-20 03:14:40|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1642648490000|2022-01-20 03:14:50|6072.4|6066.4|6072.4|6066.4|6072.9|6066.9|6072.4|6066.4|0
1642648500000|2022-01-20 03:15:00|6072.7|6066.7|6076.2|6070.2|6076.2|6070.2|6072.7|6066.7|4
1642648530000|2022-01-20 03:15:30|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|0
1642648540000|2022-01-20 03:15:40|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|0
1642648550000|2022-01-20 03:15:50|||||||||2
1642648560000|2022-01-20 03:16:00|6077.5|6071.5|6081.7|6075.7|6081.7|6075.7|6077.5|6071.5|2
1642648570000|2022-01-20 03:16:10|6082|6076|6082.7|6076.7|6083.2|6077.2|6082|6076|1
1642648590000|2022-01-20 03:16:30|6082.4|6076.4|6081.9|6075.9|6082.4|6076.4|6081.9|6075.9|0
1642648600000|2022-01-20 03:16:40|6082.4|6076.4|6079.9|6073.9|6082.4|6076.4|6079.9|6073.9|1
1642648610000|2022-01-20 03:16:50|6077.7|6071.7|6077.7|6071.7|6078.2|6072.2|6077.6|6071.6|3
1642648620000|2022-01-20 03:17:00|6076.8|6070.8|6075.7|6069.7|6077.7|6071.7|6073.3|6067.3|15
1642648630000|2022-01-20 03:17:10|6076.2|6070.2|6075.1|6069.1|6076.2|6070.2|6074.3|6068.3|8
1642648640000|2022-01-20 03:17:20|6075.5|6069.5|6074.9|6068.9|6075.5|6069.5|6074.9|6068.9|1
1642648650000|2022-01-20 03:17:30|6075.7|6069.7|6076.2|6070.2|6076.7|6070.7|6075.7|6069.7|0
1642648670000|2022-01-20 03:17:50|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|3
1642648680000|2022-01-20 03:18:00|6081.4|6075.4|6080.9|6074.9|6081.4|6075.4|6080.9|6074.9|0
1642648730000|2022-01-20 03:18:50|6080.6|6074.6|6080.9|6074.9|6080.9|6074.9|6080.6|6074.6|1
1642648740000|2022-01-20 03:19:00|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|1
1642648750000|2022-01-20 03:19:10|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.4|6075.4|1
1642648760000|2022-01-20 03:19:20|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|0
1642648770000|2022-01-20 03:19:30|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|1
1642648790000|2022-01-20 03:19:50|6083|6077|6083.3|6077.3|6083.3|6077.3|6083|6077|1
1642648850000|2022-01-20 03:20:50|||||||||1
1642648860000|2022-01-20 03:21:00|6083|6077|6083.3|6077.3|6083.3|6077.3|6082.2|6076.2|6
1642648880000|2022-01-20 03:21:20|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|0
1642648910000|2022-01-20 03:21:50|6084|6078|6084|6078|6084|6078|6084|6078|1
1642648920000|2022-01-20 03:22:00|6084.2|6078.2|6090.8|6084.8|6090.8|6084.8|6084.2|6078.2|11
1642648930000|2022-01-20 03:22:10|6091.6|6085.6|6091.2|6085.2|6092.7|6086.7|6091.2|6085.2|11
1642648940000|2022-01-20 03:22:20|6089.9|6083.9|6089.2|6083.2|6089.9|6083.9|6089.2|6083.2|1
1642648950000|2022-01-20 03:22:30|6089|6083|6089|6083|6089|6083|6089|6083|0
1642648970000|2022-01-20 03:22:50|6089.5|6083.5|6089.5|6083.5|6089.8|6083.8|6089.5|6083.5|0
1642648980000|2022-01-20 03:23:00|6089.8|6083.8|6089.5|6083.5|6089.8|6083.8|6089.5|6083.5|0
1642648990000|2022-01-20 03:23:10|6088.7|6082.7|6089|6083|6089|6083|6088.7|6082.7|0
1642649020000|2022-01-20 03:23:40|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1642649030000|2022-01-20 03:23:50|6088.4|6082.4|6087.7|6081.7|6088.4|6082.4|6087.7|6081.7|0
1642649040000|2022-01-20 03:24:00|6088|6082|6092|6086|6094.3|6088.3|6088|6082|17
1642649050000|2022-01-20 03:24:10|6094.3|6088.3|6092.5|6086.5|6094.3|6088.3|6092.5|6086.5|9
1642649060000|2022-01-20 03:24:20|6092|6086|6092.5|6086.5|6093.8|6087.8|6092|6086|1
1642649070000|2022-01-20 03:24:30|6094.3|6088.3|6092.8|6086.8|6094.3|6088.3|6092.5|6086.5|16
1642649080000|2022-01-20 03:24:40|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|0
1642649090000|2022-01-20 03:24:50|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1642649100000|2022-01-20 03:25:00|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1642649110000|2022-01-20 03:25:10|6093|6087|6091|6085|6093|6087|6091|6085|1
1642649120000|2022-01-20 03:25:20|6090.7|6084.7|6091|6085|6091|6085|6090.5|6084.5|0
1642649130000|2022-01-20 03:25:30|6090.7|6084.7|6090.5|6084.5|6090.7|6084.7|6090.5|6084.5|0
1642649140000|2022-01-20 03:25:40|6091|6085|6091|6085|6091|6085|6091|6085|5
1642649200000|2022-01-20 03:26:40|6090|6084|6090|6084|6090|6084|6090|6084|0
1642649210000|2022-01-20 03:26:50|6089|6083|6088|6082|6089|6083|6088|6082|0
1642649230000|2022-01-20 03:27:10|6087.5|6081.5|6086|6080|6087.5|6081.5|6086|6080|1
1642649240000|2022-01-20 03:27:20|6085.7|6079.7|6084.5|6078.5|6085.7|6079.7|6084.5|6078.5|1
1642649250000|2022-01-20 03:27:30|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|0
1642649260000|2022-01-20 03:27:40|6084|6078|6084|6078|6084|6078|6084|6078|0
1642649270000|2022-01-20 03:27:50|6083.7|6077.7|6083|6077|6083.7|6077.7|6083|6077|1
1642649290000|2022-01-20 03:28:10|6083.3|6077.3|6085.3|6079.3|6085.3|6079.3|6083.3|6077.3|1
1642649310000|2022-01-20 03:28:30|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|1
1642649320000|2022-01-20 03:28:40|6085.5|6079.5|6086.3|6080.3|6086.3|6080.3|6085.5|6079.5|1
1642649330000|2022-01-20 03:28:50|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|1
1642649350000|2022-01-20 03:29:10|6084.7|6078.7|6086|6080|6086|6080|6084.7|6078.7|1
1642649420000|2022-01-20 03:30:20|6085.7|6079.7|6084.5|6078.5|6085.7|6079.7|6084.5|6078.5|3
1642649500000|2022-01-20 03:31:40|6083.9|6077.9|6086|6080|6086|6080|6083.9|6077.9|1
1642649510000|2022-01-20 03:31:50|6085.4|6079.4|6085|6079|6085.4|6079.4|6085|6079|0
1642649520000|2022-01-20 03:32:00|6086.3|6080.3|6087.8|6081.8|6087.8|6081.8|6086.3|6080.3|3
1642649530000|2022-01-20 03:32:10|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1642649570000|2022-01-20 03:32:50|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|0
1642649580000|2022-01-20 03:33:00|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|2
1642649640000|2022-01-20 03:34:00|6088.4|6082.4|6089|6083|6089|6083|6088.4|6082.4|1
1642649650000|2022-01-20 03:34:10|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|0
1642649680000|2022-01-20 03:34:40|6089|6083|6089|6083|6089|6083|6089|6083|0
1642649700000|2022-01-20 03:35:00|6088.5|6082.5|6089|6083|6089|6083|6088.5|6082.5|0
1642649720000|2022-01-20 03:35:20|6088|6082|6087|6081|6088|6082|6086.5|6080.5|1
1642649740000|2022-01-20 03:35:40|6086.8|6080.8|6086.5|6080.5|6087|6081|6086.5|6080.5|0
1642649770000|2022-01-20 03:36:10|6086.3|6080.3|6086.5|6080.5|6086.5|6080.5|6086.3|6080.3|0
1642649780000|2022-01-20 03:36:20|6086.2|6080.2|6086|6080|6086.2|6080.2|6086|6080|0
1642649810000|2022-01-20 03:36:50|6087|6081|6087|6081|6087|6081|6087|6081|1
1642649820000|2022-01-20 03:37:00|6087.6|6081.6|6087.5|6081.5|6088|6082|6087|6081|3
1642649830000|2022-01-20 03:37:10|6086.5|6080.5|6087|6081|6087|6081|6086|6080|0
1642649850000|2022-01-20 03:37:30|6086|6080|6086|6080|6086|6080|6086|6080|0
1642649930000|2022-01-20 03:38:50|6085.5|6079.5|6086.3|6080.3|6086.3|6080.3|6085.5|6079.5|2
1642649950000|2022-01-20 03:39:10|6085.7|6079.7|6086.4|6080.4|6086.4|6080.4|6085.7|6079.7|1
1642649970000|2022-01-20 03:39:30|6087|6081|6087|6081|6087|6081|6087|6081|0
1642649990000|2022-01-20 03:39:50|6087.4|6081.4|6087.5|6081.5|6088.5|6082.5|6087.4|6081.4|5
1642650000000|2022-01-20 03:40:00|6087.8|6081.8|6087|6081|6088|6082|6087|6081|1
1642650030000|2022-01-20 03:40:30|6087.5|6081.5|6088|6082|6088|6082|6087.5|6081.5|0
1642650040000|2022-01-20 03:40:40|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1642650100000|2022-01-20 03:41:40|6087.5|6081.5|6088.8|6082.8|6088.8|6082.8|6087.5|6081.5|1
1642650110000|2022-01-20 03:41:50|6088.5|6082.5|6088.9|6082.9|6089.8|6083.8|6088.5|6082.5|0
1642650120000|2022-01-20 03:42:00|6088.3|6082.3|6089|6083|6089.4|6083.4|6088.3|6082.3|3
1642650130000|2022-01-20 03:42:10|6089.8|6083.8|6090.5|6084.5|6090.5|6084.5|6089.8|6083.8|0
1642650210000|2022-01-20 03:43:30|6090.2|6084.2|6089.3|6083.3|6090.2|6084.2|6089.3|6083.3|1
1642650260000|2022-01-20 03:44:20|6089|6083|6089|6083|6089|6083|6089|6083|0
1642650270000|2022-01-20 03:44:30|6088.7|6082.7|6088.5|6082.5|6088.7|6082.7|6088.5|6082.5|0
1642650280000|2022-01-20 03:44:40|6088.8|6082.8|6089|6083|6089|6083|6088.8|6082.8|0
1642650300000|2022-01-20 03:45:00|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|1
1642650330000|2022-01-20 03:45:30|6088|6082|6088|6082|6088|6082|6088|6082|0
1642650360000|2022-01-20 03:46:00|6088.5|6082.5|6090.7|6084.7|6091.5|6085.5|6088.5|6082.5|6
1642650370000|2022-01-20 03:46:10|6090.5|6084.5|6094.3|6088.3|6094.3|6088.3|6090.5|6084.5|16
1642650380000|2022-01-20 03:46:20|6093.7|6087.7|6093.3|6087.3|6093.7|6087.7|6092.5|6086.5|8
1642650420000|2022-01-20 03:47:00|6092|6086|6091|6085|6092|6086|6091|6085|1
1642650460000|2022-01-20 03:47:40|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1642650470000|2022-01-20 03:47:50|6090.2|6084.2|6090|6084|6090.2|6084.2|6090|6084|0
1642650530000|2022-01-20 03:48:50|||||||||1
1642650540000|2022-01-20 03:49:00|6089.7|6083.7|6089.5|6083.5|6089.7|6083.7|6089.5|6083.5|0
1642650570000|2022-01-20 03:49:30|6089.2|6083.2|6089.9|6083.9|6089.9|6083.9|6088.5|6082.5|1
1642650580000|2022-01-20 03:49:40|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1642650590000|2022-01-20 03:49:50|6090.2|6084.2|6090.5|6084.5|6090.5|6084.5|6090.2|6084.2|0
1642650620000|2022-01-20 03:50:20|6090|6084|6089|6083|6090|6084|6089|6083|0
1642650630000|2022-01-20 03:50:30|6088.5|6082.5|6088|6082|6088.5|6082.5|6088|6082|2
1642650640000|2022-01-20 03:50:40|6087.5|6081.5|6085.3|6079.3|6087.5|6081.5|6085.3|6079.3|2
1642650650000|2022-01-20 03:50:50|6084.7|6078.7|6084.5|6078.5|6084.7|6078.7|6084.5|6078.5|0
1642650660000|2022-01-20 03:51:00|6084.7|6078.7|6086.8|6080.8|6086.8|6080.8|6084.7|6078.7|3
1642650690000|2022-01-20 03:51:30|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|0
1642650720000|2022-01-20 03:52:00|6087|6081|6087|6081|6087|6081|6087|6081|0
1642650730000|2022-01-20 03:52:10|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|0
1642650780000|2022-01-20 03:53:00|6088.1|6082.1|6090.5|6084.5|6090.5|6084.5|6088.1|6082.1|6
1642650790000|2022-01-20 03:53:10|6089.9|6083.9|6090.5|6084.5|6092.5|6086.5|6089.9|6083.9|3
1642650800000|2022-01-20 03:53:20|6090.8|6084.8|6091.8|6085.8|6091.8|6085.8|6090.8|6084.8|4
1642650890000|2022-01-20 03:54:50|6091.5|6085.5|6091|6085|6091.5|6085.5|6091|6085|0
1642650900000|2022-01-20 03:55:00|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1642650940000|2022-01-20 03:55:40|6090|6084|6090|6084|6090|6084|6090|6084|5
1642650950000|2022-01-20 03:55:50|6089.5|6083.5|6090|6084|6090|6084|6089.5|6083.5|0
1642650980000|2022-01-20 03:56:20|6089.5|6083.5|6090|6084|6090|6084|6089.5|6083.5|0
1642651000000|2022-01-20 03:56:40|6089.7|6083.7|6089.5|6083.5|6089.7|6083.7|6089.5|6083.5|0
1642651020000|2022-01-20 03:57:00|6089.7|6083.7|6091.3|6085.3|6091.3|6085.3|6089.7|6083.7|6
1642651040000|2022-01-20 03:57:20|6091|6085|6090.5|6084.5|6091|6085|6090.5|6084.5|1
1642651060000|2022-01-20 03:57:40|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1642651090000|2022-01-20 03:58:10|6090|6084|6090|6084|6090|6084|6090|6084|0
1642651110000|2022-01-20 03:58:30|||||||||1
1642651140000|2022-01-20 03:59:00|||||||||1
1642651150000|2022-01-20 03:59:10|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|0
1642651190000|2022-01-20 03:59:50|6088|6082|6088.3|6082.3|6088.3|6082.3|6087.8|6081.8|1
1642651200000|2022-01-20 04:00:00|6088.6|6082.6|6088.3|6082.3|6088.6|6082.6|6088.3|6082.3|2
1642651230000|2022-01-20 04:00:30|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|0
1642651240000|2022-01-20 04:00:40|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|0
1642651260000|2022-01-20 04:01:00|6088.3|6082.3|6088.3|6082.3|6088.6|6082.6|6088.3|6082.3|0
1642651290000|2022-01-20 04:01:30|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|0
1642651400000|2022-01-20 04:03:20|6089.1|6083.1|6088.3|6082.3|6089.1|6083.1|6088.3|6082.3|2
1642651420000|2022-01-20 04:03:40|6087.8|6081.8|6087.5|6081.5|6087.8|6081.8|6087.5|6081.5|0
1642651440000|2022-01-20 04:04:00|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1642651460000|2022-01-20 04:04:20|6088.1|6082.1|6088.8|6082.8|6088.8|6082.8|6088.1|6082.1|0
1642651490000|2022-01-20 04:04:50|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1642651500000|2022-01-20 04:05:00|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1642651520000|2022-01-20 04:05:20|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1642651530000|2022-01-20 04:05:30|6088.5|6082.5|6088.8|6082.8|6088.8|6082.8|6088.5|6082.5|0
1642651540000|2022-01-20 04:05:40|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1642651550000|2022-01-20 04:05:50|6088.6|6082.6|6088.8|6082.8|6088.8|6082.8|6088.6|6082.6|0
1642651570000|2022-01-20 04:06:10|6089.1|6083.1|6089.3|6083.3|6089.3|6083.3|6089.1|6083.1|0
1642651580000|2022-01-20 04:06:20|6089.5|6083.5|6090.5|6084.5|6090.5|6084.5|6089.5|6083.5|0
1642651610000|2022-01-20 04:06:50|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|2
1642651630000|2022-01-20 04:07:10|6089.2|6083.2|6089|6083|6089.2|6083.2|6089|6083|0
1642651680000|2022-01-20 04:08:00|6088.7|6082.7|6088|6082|6088.7|6082.7|6088|6082|0
1642651730000|2022-01-20 04:08:50|6087.7|6081.7|6087.5|6081.5|6087.7|6081.7|6087.5|6081.5|0
1642651750000|2022-01-20 04:09:10|6087.3|6081.3|6088|6082|6088|6082|6087.3|6081.3|2
1642651760000|2022-01-20 04:09:20|6087.8|6081.8|6087.5|6081.5|6087.8|6081.8|6087.5|6081.5|0
1642651870000|2022-01-20 04:11:10|6087|6081|6087|6081|6087|6081|6087|6081|0
1642652050000|2022-01-20 04:14:10|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1642652070000|2022-01-20 04:14:30|6087.5|6081.5|6090|6084|6090|6084|6087.5|6081.5|1
1642652100000|2022-01-20 04:15:00|6090.2|6084.2|6090.2|6084.2|6090.7|6084.7|6090|6084|0
1642652110000|2022-01-20 04:15:10|6090|6084|6090.2|6084.2|6090.7|6084.7|6090|6084|0
1642652120000|2022-01-20 04:15:20|6090|6084|6090|6084|6090.7|6084.7|6090|6084|0
1642652130000|2022-01-20 04:15:30|6090.2|6084.2|6090|6084|6090.2|6084.2|6090|6084|0
1642652200000|2022-01-20 04:16:40|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1642652220000|2022-01-20 04:17:00|6090|6084|6090|6084|6090|6084|6090|6084|0
1642652440000|2022-01-20 04:20:40|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1642652630000|2022-01-20 04:23:50|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|2
1642652660000|2022-01-20 04:24:20|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1642652810000|2022-01-20 04:26:50|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1642652960000|2022-01-20 04:29:20|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|2
1642653000000|2022-01-20 04:30:00|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|0
1642653010000|2022-01-20 04:30:10|6091.3|6085.3|6090.7|6084.7|6091.3|6085.3|6090.7|6084.7|0
1642653030000|2022-01-20 04:30:30|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1642653060000|2022-01-20 04:31:00|6090.1|6084.1|6089|6083|6090.1|6084.1|6089|6083|1
1642653080000|2022-01-20 04:31:20|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|2
1642653410000|2022-01-20 04:36:50|6089|6083|6089|6083|6089|6083|6089|6083|3
1642653440000|2022-01-20 04:37:20|6088.8|6082.8|6088.5|6082.5|6088.8|6082.8|6088.5|6082.5|1
1642653470000|2022-01-20 04:37:50|6089|6083|6087|6081|6089|6083|6087|6081|0
1642653510000|2022-01-20 04:38:30|6088|6082|6086.5|6080.5|6088|6082|6086.5|6080.5|3
1642653540000|2022-01-20 04:39:00|6088.7|6082.7|6088.5|6082.5|6088.7|6082.7|6088.5|6082.5|3
1642653550000|2022-01-20 04:39:10|6088|6082|6088|6082|6088|6082|6088|6082|1
1642653570000|2022-01-20 04:39:30|6088.5|6082.5|6088|6082|6088.5|6082.5|6088|6082|0
1642653630000|2022-01-20 04:40:30|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|1
1642653640000|2022-01-20 04:40:40|6088.5|6082.5|6089.5|6083.5|6089.5|6083.5|6088.5|6082.5|0
1642653700000|2022-01-20 04:41:40|6089.2|6083.2|6089|6083|6089.2|6083.2|6089|6083|0
1642653720000|2022-01-20 04:42:00|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|2
1642653850000|2022-01-20 04:44:10|6089.5|6083.5|6089.8|6083.8|6089.8|6083.8|6089.5|6083.5|0
1642653860000|2022-01-20 04:44:20|6090.1|6084.1|6090.3|6084.3|6090.3|6084.3|6090.1|6084.1|0
1642653880000|2022-01-20 04:44:40|6090|6084|6090.3|6084.3|6090.3|6084.3|6090|6084|0
1642654060000|2022-01-20 04:47:40|6090|6084|6090|6084|6090|6084|6090|6084|0
1642654080000|2022-01-20 04:48:00|6089.7|6083.7|6090.5|6084.5|6090.5|6084.5|6089.7|6083.7|4
1642654180000|2022-01-20 04:49:40|6090.2|6084.2|6090|6084|6090.2|6084.2|6090|6084|0
1642654210000|2022-01-20 04:50:10|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|0
1642654230000|2022-01-20 04:50:30|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|1
1642654270000|2022-01-20 04:51:10|6091|6085|6089|6083|6091|6085|6088.5|6082.5|8
1642654290000|2022-01-20 04:51:30|6088.7|6082.7|6087.5|6081.5|6088.7|6082.7|6087.5|6081.5|2
1642654350000|2022-01-20 04:52:30|6089|6083|6089|6083|6089|6083|6089|6083|1
1642654360000|2022-01-20 04:52:40|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|1
1642654440000|2022-01-20 04:54:00|6088.5|6082.5|6090|6084|6090|6084|6088.5|6082.5|1
1642654570000|2022-01-20 04:56:10|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1642654860000|2022-01-20 05:01:00|6090.8|6084.8|6091|6085|6091|6085|6090.8|6084.8|0
1642654950000|2022-01-20 05:02:30|6090.8|6084.8|6090.5|6084.5|6090.8|6084.8|6090.5|6084.5|0
1642654960000|2022-01-20 05:02:40|6090.8|6084.8|6091.5|6085.5|6091.5|6085.5|6090.8|6084.8|1
1642655020000|2022-01-20 05:03:40|6092.1|6086.1|6091.5|6085.5|6092.1|6086.1|6091.5|6085.5|1
1642655120000|2022-01-20 05:05:20|6091.2|6085.2|6091|6085|6091.2|6085.2|6091|6085|0
1642655220000|2022-01-20 05:07:00|||||||||2
1642655260000|2022-01-20 05:07:40|6089.5|6083.5|6091.2|6085.2|6091.2|6085.2|6089.5|6083.5|1
1642655280000|2022-01-20 05:08:00|6091|6085|6091|6085|6091|6085|6091|6085|0
1642655350000|2022-01-20 05:09:10|6091.3|6085.3|6091.5|6085.5|6091.5|6085.5|6091.3|6085.3|0
1642655410000|2022-01-20 05:10:10|6091|6085|6091|6085|6091|6085|6091|6085|0
1642655460000|2022-01-20 05:11:00|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|1
1642655550000|2022-01-20 05:12:30|6090.8|6084.8|6091|6085|6091|6085|6090.8|6084.8|0
1642655580000|2022-01-20 05:13:00|6091.6|6085.6|6092|6086|6092|6086|6091.6|6085.6|1
1642655620000|2022-01-20 05:13:40|6092.3|6086.3|6092|6086|6092.5|6086.5|6092|6086|0
1642655860000|2022-01-20 05:17:40|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|0
1642655890000|2022-01-20 05:18:10|6093|6087|6092|6086|6093|6087|6092|6086|1
1642655900000|2022-01-20 05:18:20|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|0
1642655910000|2022-01-20 05:18:30|6091.2|6085.2|6091|6085|6092|6086|6091|6085|0
1642655930000|2022-01-20 05:18:50|6091.6|6085.6|6092|6086|6092|6086|6091.6|6085.6|0
1642655950000|2022-01-20 05:19:10|6092.3|6086.3|6091|6085|6092.3|6086.3|6091|6085|2
1642656070000|2022-01-20 05:21:10|6092|6086|6091|6085|6092|6086|6091|6085|0
1642656100000|2022-01-20 05:21:40|6091.6|6085.6|6091|6085|6092|6086|6091|6085|0
1642656130000|2022-01-20 05:22:10|6092|6086|6091|6085|6092|6086|6091|6085|0
1642656140000|2022-01-20 05:22:20|6092|6086|6092|6086|6092|6086|6092|6086|0
1642656150000|2022-01-20 05:22:30|6091|6085|6092|6086|6092|6086|6091|6085|0
1642656160000|2022-01-20 05:22:40|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|5
1642656180000|2022-01-20 05:23:00|6092|6086|6092|6086|6092|6086|6092|6086|0
1642656210000|2022-01-20 05:23:30|6091.7|6085.7|6092|6086|6092|6086|6091.5|6085.5|1
1642656240000|2022-01-20 05:24:00|6092.3|6086.3|6092.5|6086.5|6092.5|6086.5|6091.5|6085.5|1
1642656550000|2022-01-20 05:29:10|6091.3|6085.3|6091|6085|6091.3|6085.3|6091|6085|2
1642656600000|2022-01-20 05:30:00|6091.3|6085.3|6091|6085|6091.3|6085.3|6091|6085|0
1642656620000|2022-01-20 05:30:20|6091.3|6085.3|6092.3|6086.3|6092.3|6086.3|6091.3|6085.3|1
1642656670000|2022-01-20 05:31:10|6092.6|6086.6|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|0
1642656700000|2022-01-20 05:31:40|6092.8|6086.8|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|0
1642656710000|2022-01-20 05:31:50|6092.6|6086.6|6092.8|6086.8|6092.8|6086.8|6092.6|6086.6|0
1642656780000|2022-01-20 05:33:00|6093.3|6087.3|6095.5|6089.5|6095.5|6089.5|6093.3|6087.3|2
1642656790000|2022-01-20 05:33:10|6095.8|6089.8|6096|6090|6096|6090|6095.8|6089.8|0
1642656800000|2022-01-20 05:33:20|6095.8|6089.8|6095|6089|6095.8|6089.8|6095|6089|1
1642656810000|2022-01-20 05:33:30|6095.3|6089.3|6099.5|6093.5|6099.5|6093.5|6095.3|6089.3|34
1642656820000|2022-01-20 05:33:40|||||||||1
1642656850000|2022-01-20 05:34:10|6099.8|6093.8|6100|6094|6100|6094|6099.8|6093.8|0
1642656860000|2022-01-20 05:34:20|6101|6095|6101|6095|6101|6095|6101|6095|20
1642656890000|2022-01-20 05:34:50|||||||||4
1642656910000|2022-01-20 05:35:10|6100.7|6094.7|6100.5|6094.5|6100.7|6094.7|6100.5|6094.5|0
1642656920000|2022-01-20 05:35:20|6101|6095|6100.7|6094.7|6101|6095|6100.7|6094.7|0
1642656930000|2022-01-20 05:35:30|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|1
1642656950000|2022-01-20 05:35:50|6099.5|6093.5|6100.8|6094.8|6100.8|6094.8|6099.5|6093.5|1
1642657000000|2022-01-20 05:36:40|6100.3|6094.3|6099.5|6093.5|6100.3|6094.3|6099.5|6093.5|5
1642657020000|2022-01-20 05:37:00|6099|6093|6098.5|6092.5|6099|6093|6098.5|6092.5|1
1642657030000|2022-01-20 05:37:10|6098|6092|6098|6092|6098|6092|6098|6092|1
1642657040000|2022-01-20 05:37:20|6099|6093|6099|6093|6099|6093|6099|6093|1
1642657050000|2022-01-20 05:37:30|6100.3|6094.3|6099.5|6093.5|6100.3|6094.3|6099.5|6093.5|2
1642657060000|2022-01-20 05:37:40|||||||||2
1642657070000|2022-01-20 05:37:50|6098.5|6092.5|6099.5|6093.5|6099.5|6093.5|6098.5|6092.5|2
1642657080000|2022-01-20 05:38:00|6100.1|6094.1|6099|6093|6100.1|6094.1|6098.5|6092.5|3
1642657090000|2022-01-20 05:38:10|6098.7|6092.7|6098.5|6092.5|6098.7|6092.7|6098.5|6092.5|0
1642657110000|2022-01-20 05:38:30|6098.8|6092.8|6099|6093|6099|6093|6098.8|6092.8|1
1642657130000|2022-01-20 05:38:50|6098.8|6092.8|6098.5|6092.5|6098.8|6092.8|6098.5|6092.5|0
1642657160000|2022-01-20 05:39:20|6099|6093|6099|6093|6099|6093|6099|6093|0
1642657180000|2022-01-20 05:39:40|||||||||1
1642657200000|2022-01-20 05:40:00|6099.3|6093.3|6099|6093|6099.3|6093.3|6099|6093|1
1642657240000|2022-01-20 05:40:40|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|0
1642657250000|2022-01-20 05:40:50|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|2
1642657260000|2022-01-20 05:41:00|6100|6094|6100.3|6094.3|6100.3|6094.3|6100|6094|2
1642657290000|2022-01-20 05:41:30|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|5
1642657300000|2022-01-20 05:41:40|6098.8|6092.8|6099.5|6093.5|6099.5|6093.5|6098.8|6092.8|1
1642657340000|2022-01-20 05:42:20|6099|6093|6098.5|6092.5|6099|6093|6098.5|6092.5|0
1642657370000|2022-01-20 05:42:50|6098.8|6092.8|6099.2|6093.2|6099.2|6093.2|6098.8|6092.8|0
1642657380000|2022-01-20 05:43:00|6100|6094|6100|6094|6100|6094|6099.7|6093.7|0
1642657390000|2022-01-20 05:43:10|6099.7|6093.7|6099.7|6093.7|6099.7|6093.7|6099.1|6093.1|1
1642657400000|2022-01-20 05:43:20|6100.5|6094.5|6099.7|6093.7|6100.5|6094.5|6099.7|6093.7|0
1642657420000|2022-01-20 05:43:40|6102.5|6096.5|6105|6099|6105|6099|6102.5|6096.5|45
1642657440000|2022-01-20 05:44:00|6106.5|6100.5|6106.8|6100.8|6106.8|6100.8|6106.3|6100.3|10
1642657450000|2022-01-20 05:44:10|6107|6101|6107|6101|6107|6101|6107|6101|0
1642657460000|2022-01-20 05:44:20|6107.2|6101.2|6107|6101|6107.2|6101.2|6107|6101|1
1642657470000|2022-01-20 05:44:30|6105.5|6099.5|6105.5|6099.5|6106.1|6100.1|6105.5|6099.5|5
1642657480000|2022-01-20 05:44:40|6105.7|6099.7|6105.5|6099.5|6105.7|6099.7|6105.5|6099.5|0
1642657500000|2022-01-20 05:45:00|6104.7|6098.7|6103.5|6097.5|6104.7|6098.7|6103.5|6097.5|0
1642657510000|2022-01-20 05:45:10|6103.8|6097.8|6103.5|6097.5|6103.8|6097.8|6103.5|6097.5|0
1642657520000|2022-01-20 05:45:20|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|0
1642657530000|2022-01-20 05:45:30|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|0
1642657540000|2022-01-20 05:45:40|6103.8|6097.8|6104|6098|6104|6098|6103.8|6097.8|0
1642657560000|2022-01-20 05:46:00|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|0
1642657580000|2022-01-20 05:46:20|6104.2|6098.2|6104.5|6098.5|6105|6099|6104.2|6098.2|0
1642657590000|2022-01-20 05:46:30|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|0
1642657600000|2022-01-20 05:46:40|6105|6099|6105|6099|6105|6099|6105|6099|0
1642657630000|2022-01-20 05:47:10|6104.8|6098.8|6105|6099|6105|6099|6104.7|6098.7|2
1642657640000|2022-01-20 05:47:20|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|0
1642657670000|2022-01-20 05:47:50|6105.8|6099.8|6106|6100|6106|6100|6105.8|6099.8|0
1642657680000|2022-01-20 05:48:00|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|0
1642657700000|2022-01-20 05:48:20|6105|6099|6105.5|6099.5|6105.5|6099.5|6105|6099|0
1642657710000|2022-01-20 05:48:30|6105|6099|6105|6099|6105|6099|6105|6099|0
1642657750000|2022-01-20 05:49:10|6104.6|6098.6|6104|6098|6104.6|6098.6|6104|6098|4
1642657760000|2022-01-20 05:49:20|6104.3|6098.3|6104|6098|6104.3|6098.3|6104|6098|0
1642657780000|2022-01-20 05:49:40|6103.5|6097.5|6102.5|6096.5|6103.5|6097.5|6102.5|6096.5|1
1642657790000|2022-01-20 05:49:50|6101.9|6095.9|6103|6097|6103|6097|6101.9|6095.9|1
1642657800000|2022-01-20 05:50:00|6103.3|6097.3|6104.5|6098.5|6104.5|6098.5|6103.3|6097.3|1
1642657810000|2022-01-20 05:50:10|6104.2|6098.2|6104|6098|6104.2|6098.2|6104|6098|0
1642657830000|2022-01-20 05:50:30|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|0
1642657840000|2022-01-20 05:50:40|6104|6098|6104|6098|6104|6098|6104|6098|0
1642657860000|2022-01-20 05:51:00|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|5
1642657870000|2022-01-20 05:51:10|6104|6098|6104.8|6098.8|6104.8|6098.8|6104|6098|0
1642657880000|2022-01-20 05:51:20|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|0
1642657890000|2022-01-20 05:51:30|6105|6099|6104.5|6098.5|6105.3|6099.3|6104.5|6098.5|0
1642657910000|2022-01-20 05:51:50|6104.8|6098.8|6104.8|6098.8|6105.3|6099.3|6104.8|6098.8|0
1642657920000|2022-01-20 05:52:00|6104.5|6098.5|6105|6099|6105.3|6099.3|6104.5|6098.5|0
1642657980000|2022-01-20 05:53:00|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.5|6098.5|1
1642658000000|2022-01-20 05:53:20|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|0
1642658010000|2022-01-20 05:53:30|6104.2|6098.2|6104|6098|6104.5|6098.5|6103.5|6097.5|0
1642658030000|2022-01-20 05:53:50|6103.7|6097.7|6103.5|6097.5|6103.7|6097.7|6103.5|6097.5|0
1642658050000|2022-01-20 05:54:10|6104|6098|6103.5|6097.5|6104|6098|6103.5|6097.5|0
1642658080000|2022-01-20 05:54:40|6103.7|6097.7|6103.5|6097.5|6103.7|6097.7|6103.5|6097.5|0
1642658090000|2022-01-20 05:54:50|6104|6098|6104|6098|6104|6098|6104|6098|0
1642658100000|2022-01-20 05:55:00|6104.3|6098.3|6103|6097|6104.3|6098.3|6103|6097|1
1642658180000|2022-01-20 05:56:20|||||||||1
1642658190000|2022-01-20 05:56:30|6101.5|6095.5|6100.5|6094.5|6101.5|6095.5|6100.5|6094.5|1
1642658250000|2022-01-20 05:57:30|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|0
1642658280000|2022-01-20 05:58:00|6100|6094|6100.3|6094.3|6100.3|6094.3|6100|6094|0
1642658290000|2022-01-20 05:58:10|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1642658330000|2022-01-20 05:58:50|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|1
1642658340000|2022-01-20 05:59:00|6100|6094|6100|6094|6100|6094|6100|6094|0
1642658360000|2022-01-20 05:59:20|6099.7|6093.7|6100|6094|6100|6094|6099.7|6093.7|0
1642658380000|2022-01-20 05:59:40|6099.7|6093.7|6099.5|6093.5|6099.7|6093.7|6099.5|6093.5|0
1642658420000|2022-01-20 06:00:20|6099.2|6093.2|6099|6093|6099.2|6093.2|6099|6093|1
1642658450000|2022-01-20 06:00:50|6098.1|6092.1|6097.5|6091.5|6098.1|6092.1|6097.5|6091.5|0
1642658460000|2022-01-20 06:01:00|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|0
1642658470000|2022-01-20 06:01:10|6098|6092|6098.5|6092.5|6098.5|6092.5|6098|6092|0
1642658550000|2022-01-20 06:02:30|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|1
1642658580000|2022-01-20 06:03:00|6099.8|6093.8|6101.2|6095.2|6101.2|6095.2|6099.8|6093.8|5
1642658590000|2022-01-20 06:03:10|6100.7|6094.7|6100.5|6094.5|6100.7|6094.7|6100.5|6094.5|1
1642658640000|2022-01-20 06:04:00|6100.2|6094.2|6100.7|6094.7|6100.7|6094.7|6100.2|6094.2|0
1642658650000|2022-01-20 06:04:10|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1642658760000|2022-01-20 06:06:00|6101|6095|6100.5|6094.5|6101|6095|6100.5|6094.5|1
1642658780000|2022-01-20 06:06:20|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|1
1642658790000|2022-01-20 06:06:30|6099.2|6093.2|6098.5|6092.5|6099.2|6093.2|6098.5|6092.5|0
1642658810000|2022-01-20 06:06:50|6099|6093|6099|6093|6099|6093|6099|6093|0
1642658820000|2022-01-20 06:07:00|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|0
1642658840000|2022-01-20 06:07:20|6098|6092|6098|6092|6098|6092|6098|6092|0
1642658850000|2022-01-20 06:07:30|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|0
1642658880000|2022-01-20 06:08:00|6098.8|6092.8|6099|6093|6099|6093|6098.8|6092.8|0
1642658890000|2022-01-20 06:08:10|6099.3|6093.3|6099.5|6093.5|6099.5|6093.5|6099.3|6093.3|0
1642658900000|2022-01-20 06:08:20|6099|6093|6099.5|6093.5|6099.5|6093.5|6099|6093|10
1642658910000|2022-01-20 06:08:30|6099.2|6093.2|6099|6093|6099.2|6093.2|6099|6093|0
1642658920000|2022-01-20 06:08:40|6099.3|6093.3|6099.5|6093.5|6099.5|6093.5|6099.3|6093.3|0
1642658940000|2022-01-20 06:09:00|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|0
1642658980000|2022-01-20 06:09:40|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|0
1642659220000|2022-01-20 06:13:40|6100.8|6094.8|6103.5|6097.5|6103.5|6097.5|6100.8|6094.8|5
1642659230000|2022-01-20 06:13:50|6103.3|6097.3|6103.5|6097.5|6103.5|6097.5|6103.3|6097.3|0
1642659240000|2022-01-20 06:14:00|6104|6098|6104|6098|6104|6098|6104|6098|0
1642659340000|2022-01-20 06:15:40|6103.7|6097.7|6103.8|6097.8|6103.8|6097.8|6103.5|6097.5|0
1642659350000|2022-01-20 06:15:50|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|0
1642659410000|2022-01-20 06:16:50|6104|6098|6105.3|6099.3|6105.3|6099.3|6104|6098|1
1642659440000|2022-01-20 06:17:20|||||||||4
1642659480000|2022-01-20 06:18:00|6104.8|6098.8|6104.5|6098.5|6104.8|6098.8|6104.5|6098.5|3
1642659490000|2022-01-20 06:18:10|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|0
1642659510000|2022-01-20 06:18:30|6104.5|6098.5|6104.8|6098.8|6104.8|6098.8|6104.5|6098.5|0
1642659590000|2022-01-20 06:19:50|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|0
1642659650000|2022-01-20 06:20:50|6104.2|6098.2|6104|6098|6104.2|6098.2|6104|6098|0
1642659720000|2022-01-20 06:22:00|6104.8|6098.8|6104.5|6098.5|6104.8|6098.8|6104.5|6098.5|1
1642659770000|2022-01-20 06:22:50|6104.8|6098.8|6104.5|6098.5|6104.8|6098.8|6104.5|6098.5|0
1642659780000|2022-01-20 06:23:00|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|0
1642659790000|2022-01-20 06:23:10|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|1
1642659800000|2022-01-20 06:23:20|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|0
1642659810000|2022-01-20 06:23:30|6104.5|6098.5|6104.8|6098.8|6104.8|6098.8|6104.5|6098.5|0
1642659870000|2022-01-20 06:24:30|6105.3|6099.3|6106.5|6100.5|6106.5|6100.5|6105.3|6099.3|2
1642659880000|2022-01-20 06:24:40|6107|6101|6107|6101|6107|6101|6107|6101|4
1642659890000|2022-01-20 06:24:50|6107.3|6101.3|6107.5|6101.5|6107.8|6101.8|6107.3|6101.3|0
1642659930000|2022-01-20 06:25:30|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|0
1642659940000|2022-01-20 06:25:40|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|0
1642659950000|2022-01-20 06:25:50|6107|6101|6107|6101|6107|6101|6107|6101|25
1642660020000|2022-01-20 06:27:00|6107.3|6101.3|6108.8|6102.8|6108.8|6102.8|6107.3|6101.3|7
1642660030000|2022-01-20 06:27:10|||||||||3
1642660040000|2022-01-20 06:27:20|||||||||1
1642660070000|2022-01-20 06:27:50|||||||||1
1642660110000|2022-01-20 06:28:30|6108.5|6102.5|6108.8|6102.8|6108.8|6102.8|6108.5|6102.5|6
1642660130000|2022-01-20 06:28:50|6109.2|6103.2|6109.3|6103.3|6109.3|6103.3|6109.2|6103.2|5
1642660140000|2022-01-20 06:29:00|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|4
1642660150000|2022-01-20 06:29:10|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|0
1642660180000|2022-01-20 06:29:40|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|2
1642660190000|2022-01-20 06:29:50|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|1
1642660210000|2022-01-20 06:30:10|6110.1|6104.1|6111.5|6105.5|6111.5|6105.5|6109.5|6103.5|7
1642660230000|2022-01-20 06:30:30|6112|6106|6112|6106|6112|6106|6111.5|6105.5|0
1642660240000|2022-01-20 06:30:40|6112.5|6106.5|6113|6107|6113.5|6107.5|6112.5|6106.5|0
1642660250000|2022-01-20 06:30:50|6112.5|6106.5|6113|6107|6113.5|6107.5|6112.5|6106.5|0
1642660260000|2022-01-20 06:31:00|6112.5|6106.5|6113|6107|6113|6107|6112.5|6106.5|0
1642660270000|2022-01-20 06:31:10|6112.7|6106.7|6114|6108|6114|6108|6112.7|6106.7|2
1642660280000|2022-01-20 06:31:20|6113.7|6107.7|6113.5|6107.5|6113.7|6107.7|6113.5|6107.5|1
1642660290000|2022-01-20 06:31:30|6113|6107|6113|6107|6113|6107|6113|6107|0
1642660300000|2022-01-20 06:31:40|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1642660310000|2022-01-20 06:31:50|||||||||1
1642660320000|2022-01-20 06:32:00|6113|6107|6113|6107|6113.5|6107.5|6112.5|6106.5|3
1642660330000|2022-01-20 06:32:10|6112.7|6106.7|6112.5|6106.5|6112.7|6106.7|6112.5|6106.5|0
1642660350000|2022-01-20 06:32:30|6112.8|6106.8|6113|6107|6113|6107|6112.8|6106.8|0
1642660360000|2022-01-20 06:32:40|6111.8|6105.8|6112|6106|6112|6106|6111.5|6105.5|0
1642660370000|2022-01-20 06:32:50|6111.5|6105.5|6111|6105|6111.5|6105.5|6111|6105|0
1642660380000|2022-01-20 06:33:00|6111.5|6105.5|6111|6105|6111.5|6105.5|6111|6105|1
1642660440000|2022-01-20 06:34:00|6110.7|6104.7|6110.5|6104.5|6110.7|6104.7|6110.5|6104.5|0
1642660450000|2022-01-20 06:34:10|6111|6105|6110.2|6104.2|6111|6105|6110.2|6104.2|1
1642660470000|2022-01-20 06:34:30|6111|6105|6111.3|6105.3|6111.3|6105.3|6110.5|6104.5|0
1642660480000|2022-01-20 06:34:40|6111|6105|6111.5|6105.5|6111.5|6105.5|6111|6105|0
1642660500000|2022-01-20 06:35:00|6111.8|6105.8|6112|6106|6112.5|6106.5|6111.8|6105.8|2
1642660510000|2022-01-20 06:35:10|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|0
1642660520000|2022-01-20 06:35:20|6111.8|6105.8|6112.5|6106.5|6112.5|6106.5|6111.8|6105.8|0
1642660530000|2022-01-20 06:35:30|6112.2|6106.2|6112|6106|6112.2|6106.2|6111.7|6105.7|1
1642660540000|2022-01-20 06:35:40|6111.7|6105.7|6112|6106|6112|6106|6111.5|6105.5|0
1642660550000|2022-01-20 06:35:50|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|0
1642660590000|2022-01-20 06:36:30|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|2
1642660620000|2022-01-20 06:37:00|6111|6105|6113.5|6107.5|6113.5|6107.5|6111|6105|4
1642660630000|2022-01-20 06:37:10|6114.5|6108.5|6113.8|6107.8|6114.5|6108.5|6113.5|6107.5|6
1642660640000|2022-01-20 06:37:20|6113.5|6107.5|6114|6108|6114|6108|6113.5|6107.5|2
1642660660000|2022-01-20 06:37:40|6113.7|6107.7|6114|6108|6114|6108|6113.7|6107.7|1
1642660680000|2022-01-20 06:38:00|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|2
1642660690000|2022-01-20 06:38:10|6114.8|6108.8|6114.5|6108.5|6114.8|6108.8|6114.5|6108.5|0
1642660710000|2022-01-20 06:38:30|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|0
1642660720000|2022-01-20 06:38:40|6115|6109|6115|6109|6115|6109|6115|6109|0
1642660730000|2022-01-20 06:38:50|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|2
1642660740000|2022-01-20 06:39:00|6114.9|6108.9|6115.5|6109.5|6115.5|6109.5|6114.5|6108.5|1
1642660750000|2022-01-20 06:39:10|6115.9|6109.9|6118|6112|6118|6112|6115.9|6109.9|1
1642660760000|2022-01-20 06:39:20|6118.3|6112.3|6120.5|6114.5|6121.5|6115.5|6118.3|6112.3|11
1642660770000|2022-01-20 06:39:30|6120.7|6114.7|6121.5|6115.5|6122.3|6116.3|6120.7|6114.7|1
1642660790000|2022-01-20 06:39:50|6122|6116|6122|6116|6122|6116|6122|6116|0
1642660800000|2022-01-20 06:40:00|6122.3|6116.3|6119.5|6113.5|6122.3|6116.3|6119.5|6113.5|10
1642660820000|2022-01-20 06:40:20|6119|6113|6119|6113|6119|6113|6119|6113|1
1642660830000|2022-01-20 06:40:30|6118.7|6112.7|6121|6115|6121|6115|6118.5|6112.5|3
1642660850000|2022-01-20 06:40:50|6122.5|6116.5|6119.8|6113.8|6122.5|6116.5|6119.8|6113.8|1
1642660860000|2022-01-20 06:41:00|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|0
1642660880000|2022-01-20 06:41:20|6119|6113|6118|6112|6119|6113|6118|6112|0
1642660890000|2022-01-20 06:41:30|6117|6111|6116.5|6110.5|6117|6111|6116.5|6110.5|1
1642660900000|2022-01-20 06:41:40|6116.8|6110.8|6117|6111|6117.2|6111.2|6116.5|6110.5|0
1642660920000|2022-01-20 06:42:00|6116.8|6110.8|6116.2|6110.2|6116.8|6110.8|6116|6110|0
1642660930000|2022-01-20 06:42:10|6116.5|6110.5|6115.5|6109.5|6116.5|6110.5|6115.5|6109.5|0
1642660940000|2022-01-20 06:42:20|6116|6110|6115.5|6109.5|6116|6110|6115.5|6109.5|1
1642660970000|2022-01-20 06:42:50|6116|6110|6116.8|6110.8|6116.8|6110.8|6116|6110|1
1642660980000|2022-01-20 06:43:00|6117|6111|6116.7|6110.7|6117.5|6111.5|6116.5|6110.5|0
1642660990000|2022-01-20 06:43:10|6116.5|6110.5|6116|6110|6116.5|6110.5|6116|6110|0
1642661000000|2022-01-20 06:43:20|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.2|6109.2|0
1642661020000|2022-01-20 06:43:40|6115.2|6109.2|6115|6109|6115.2|6109.2|6115|6109|0
1642661030000|2022-01-20 06:43:50|6114.7|6108.7|6114.5|6108.5|6114.7|6108.7|6114.5|6108.5|0
1642661040000|2022-01-20 06:44:00|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|4
1642661050000|2022-01-20 06:44:10|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|1
1642661080000|2022-01-20 06:44:40|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|0
1642661090000|2022-01-20 06:44:50|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|1
1642661110000|2022-01-20 06:45:10|6112|6106|6112.5|6106.5|6112.5|6106.5|6112|6106|0
1642661140000|2022-01-20 06:45:40|6113|6107|6112.8|6106.8|6113|6107|6112.5|6106.5|0
1642661150000|2022-01-20 06:45:50|6113|6107|6113.5|6107.5|6113.5|6107.5|6112.5|6106.5|2
1642661190000|2022-01-20 06:46:30|6113|6107|6113.5|6107.5|6114.2|6108.2|6113|6107|0
1642661200000|2022-01-20 06:46:40|6115.8|6109.8|6118.5|6112.5|6118.5|6112.5|6115.8|6109.8|11
1642661220000|2022-01-20 06:47:00|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|4
1642661230000|2022-01-20 06:47:10|6119.5|6113.5|6119.5|6113.5|6119.8|6113.8|6119.5|6113.5|3
1642661240000|2022-01-20 06:47:20|||||||||2
1642661250000|2022-01-20 06:47:30|||||||||5
1642661290000|2022-01-20 06:48:10|6119.2|6113.2|6119|6113|6119.2|6113.2|6119|6113|0
1642661320000|2022-01-20 06:48:40|6119.3|6113.3|6119.5|6113.5|6119.5|6113.5|6119.3|6113.3|1
1642661340000|2022-01-20 06:49:00|6119.2|6113.2|6119|6113|6119.2|6113.2|6119|6113|0
1642661370000|2022-01-20 06:49:30|||||||||1
1642661380000|2022-01-20 06:49:40|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|4
1642661390000|2022-01-20 06:49:50|6116|6110|6115|6109|6116|6110|6114|6108|1
1642661400000|2022-01-20 06:50:00|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|0
1642661420000|2022-01-20 06:50:20|6114.2|6108.2|6114|6108|6114.2|6108.2|6114|6108|0
1642661440000|2022-01-20 06:50:40|6114.5|6108.5|6116.5|6110.5|6116.5|6110.5|6114.5|6108.5|2
1642661450000|2022-01-20 06:50:50|6116.3|6110.3|6115|6109|6116.3|6110.3|6115|6109|0
1642661460000|2022-01-20 06:51:00|6115.6|6109.6|6116.5|6110.5|6116.5|6110.5|6115.6|6109.6|0
1642661470000|2022-01-20 06:51:10|6116.8|6110.8|6116.5|6110.5|6116.8|6110.8|6116.5|6110.5|0
1642661480000|2022-01-20 06:51:20|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.5|6110.5|0
1642661490000|2022-01-20 06:51:30|6116.5|6110.5|6116.8|6110.8|6116.8|6110.8|6116.5|6110.5|0
1642661500000|2022-01-20 06:51:40|6116.5|6110.5|6116.8|6110.8|6116.8|6110.8|6116.5|6110.5|0
1642661510000|2022-01-20 06:51:50|6116.5|6110.5|6116.8|6110.8|6116.8|6110.8|6116.5|6110.5|0
1642661520000|2022-01-20 06:52:00|6117.3|6111.3|6116.5|6110.5|6117.4|6111.4|6116.5|6110.5|1
1642661530000|2022-01-20 06:52:10|6116.8|6110.8|6116.8|6110.8|6117.1|6111.1|6116.5|6110.5|0
1642661550000|2022-01-20 06:52:30|6116.5|6110.5|6116.5|6110.5|6116.8|6110.8|6116.5|6110.5|0
1642661580000|2022-01-20 06:53:00|6116.2|6110.2|6115|6109|6116.2|6110.2|6115|6109|0
1642661600000|2022-01-20 06:53:20|6114.5|6108.5|6113.5|6107.5|6114.5|6108.5|6113.5|6107.5|0
1642661610000|2022-01-20 06:53:30|6113.2|6107.2|6112.5|6106.5|6113.2|6107.2|6112.5|6106.5|0
1642661640000|2022-01-20 06:54:00|6113|6107|6113|6107|6113.5|6107.5|6113|6107|0
1642661650000|2022-01-20 06:54:10|6113.3|6107.3|6114.8|6108.8|6115|6109|6113.3|6107.3|1
1642661660000|2022-01-20 06:54:20|6114.5|6108.5|6114|6108|6114.5|6108.5|6114|6108|0
1642661670000|2022-01-20 06:54:30|6113.7|6107.7|6113.5|6107.5|6113.7|6107.7|6113.5|6107.5|0
1642661680000|2022-01-20 06:54:40|6114|6108|6113.5|6107.5|6114|6108|6113.5|6107.5|1
1642661690000|2022-01-20 06:54:50|6114|6108|6114|6108|6114|6108|6114|6108|0
1642661700000|2022-01-20 06:55:00|6114.5|6108.5|6114|6108|6115|6109|6114|6108|1
1642661720000|2022-01-20 06:55:20|6113.7|6107.7|6113|6107|6113.7|6107.7|6113|6107|0
1642661730000|2022-01-20 06:55:30|6113.3|6107.3|6114|6108|6114|6108|6113.3|6107.3|0
1642661740000|2022-01-20 06:55:40|6114.5|6108.5|6115.3|6109.3|6115.3|6109.3|6114.5|6108.5|0
1642661750000|2022-01-20 06:55:50|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1642661780000|2022-01-20 06:56:20|6114|6108|6114|6108|6114|6108|6114|6108|1
1642661840000|2022-01-20 06:57:20|6113|6107|6113|6107|6113|6107|6113|6107|0
1642661880000|2022-01-20 06:58:00|6113.5|6107.5|6114|6108|6114|6108|6113.5|6107.5|0
1642661890000|2022-01-20 06:58:10|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|5
1642661900000|2022-01-20 06:58:20|6115.8|6109.8|6115.5|6109.5|6115.8|6109.8|6115.5|6109.5|0
1642661910000|2022-01-20 06:58:30|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|1
1642661920000|2022-01-20 06:58:40|||||||||1
1642661930000|2022-01-20 06:58:50|6115.1|6109.1|6117|6111|6117|6111|6115.1|6109.1|2
1642661940000|2022-01-20 06:59:00|6116.7|6110.7|6116.5|6110.5|6116.7|6110.7|6116.5|6110.5|0
1642661990000|2022-01-20 06:59:50|6117|6111|6117|6111|6117|6111|6117|6111|2
1642662010000|2022-01-20 07:00:10|6116.3|6110.3|6116|6110|6116.5|6110.5|6115.5|6109.5|0
1642662030000|2022-01-20 07:00:30|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|0
1642662040000|2022-01-20 07:00:40|6115.8|6109.8|6115.5|6109.5|6116.5|6110.5|6115.5|6109.5|0
1642662060000|2022-01-20 07:01:00|6116.3|6110.3|6115|6109|6117|6111|6115|6109|1
1642662070000|2022-01-20 07:01:10|6114.7|6108.7|6114|6108|6114.7|6108.7|6114|6108|0
1642662090000|2022-01-20 07:01:30|6114.3|6108.3|6114.5|6108.5|6114.5|6108.5|6114|6108|0
1642662130000|2022-01-20 07:02:10|6114.8|6108.8|6115|6109|6115|6109|6114.8|6108.8|0
1642662140000|2022-01-20 07:02:20|6114.7|6108.7|6114|6108|6114.7|6108.7|6114|6108|0
1642662170000|2022-01-20 07:02:50|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114|6108|0
1642662180000|2022-01-20 07:03:00|6114.2|6108.2|6114|6108|6114.2|6108.2|6114|6108|0
1642662210000|2022-01-20 07:03:30|6113.7|6107.7|6112.5|6106.5|6113.7|6107.7|6112.5|6106.5|0
1642662240000|2022-01-20 07:04:00|6112|6106|6112|6106|6112|6106|6112|6106|0
1642662260000|2022-01-20 07:04:20|6112.5|6106.5|6114.5|6108.5|6114.5|6108.5|6112.5|6106.5|4
1642662280000|2022-01-20 07:04:40|6114.2|6108.2|6114|6108|6114.2|6108.2|6114|6108|0
1642662310000|2022-01-20 07:05:10|6113.5|6107.5|6114|6108|6114|6108|6113.5|6107.5|0
1642662320000|2022-01-20 07:05:20|6113.7|6107.7|6113.8|6107.8|6114.5|6108.5|6113.5|6107.5|0
1642662330000|2022-01-20 07:05:30|6114|6108|6113.5|6107.5|6114|6108|6113.5|6107.5|0
1642662340000|2022-01-20 07:05:40|6113.2|6107.2|6113|6107|6113.2|6107.2|6113|6107|1
1642662360000|2022-01-20 07:06:00|6116|6110|6115|6109|6116.5|6110.5|6114.5|6108.5|12
1642662370000|2022-01-20 07:06:10|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|10
1642662420000|2022-01-20 07:07:00|6117|6111|6117.3|6111.3|6117.3|6111.3|6117|6111|0
1642662430000|2022-01-20 07:07:10|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|0
1642662440000|2022-01-20 07:07:20|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|1
1642662480000|2022-01-20 07:08:00|6116.2|6110.2|6116|6110|6116.2|6110.2|6116|6110|0
1642662490000|2022-01-20 07:08:10|6116.3|6110.3|6116.5|6110.5|6116.5|6110.5|6116.3|6110.3|0
1642662540000|2022-01-20 07:09:00|6117.3|6111.3|6120.5|6114.5|6121.5|6115.5|6117.3|6111.3|7
1642662550000|2022-01-20 07:09:10|6122.3|6116.3|6122.5|6116.5|6122.5|6116.5|6122|6116|7
1642662580000|2022-01-20 07:09:40|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1642662610000|2022-01-20 07:10:10|6121|6115|6121|6115|6121|6115|6121|6115|0
1642662620000|2022-01-20 07:10:20|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|3
1642662630000|2022-01-20 07:10:30|6122|6116|6122.5|6116.5|6122.5|6116.5|6122|6116|3
1642662640000|2022-01-20 07:10:40|6122.7|6116.7|6123.5|6117.5|6123.5|6117.5|6122.7|6116.7|3
1642662650000|2022-01-20 07:10:50|6123|6117|6122|6116|6123|6117|6122|6116|4
1642662660000|2022-01-20 07:11:00|6121.7|6115.7|6121.5|6115.5|6121.7|6115.7|6121.5|6115.5|0
1642662690000|2022-01-20 07:11:30|6121.2|6115.2|6121|6115|6121.2|6115.2|6121|6115|0
1642662700000|2022-01-20 07:11:40|6121.5|6115.5|6121.5|6115.5|6122|6116|6121.5|6115.5|0
1642662720000|2022-01-20 07:12:00|6121|6115|6121.5|6115.5|6121.5|6115.5|6121|6115|0
1642662750000|2022-01-20 07:12:30|6121.8|6115.8|6122|6116|6122|6116|6121.8|6115.8|2
1642662760000|2022-01-20 07:12:40|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1642662770000|2022-01-20 07:12:50|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|1
1642662780000|2022-01-20 07:13:00|6123.3|6117.3|6124.5|6118.5|6125.5|6119.5|6123.3|6117.3|7
1642662790000|2022-01-20 07:13:10|6125|6119|6125|6119|6125|6119|6125|6119|10
1642662800000|2022-01-20 07:13:20|6124.5|6118.5|6125.1|6119.1|6125.1|6119.1|6124.5|6118.5|0
1642662810000|2022-01-20 07:13:30|6124.5|6118.5|6124.8|6118.8|6124.8|6118.8|6124.5|6118.5|1
1642662830000|2022-01-20 07:13:50|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|0
1642662840000|2022-01-20 07:14:00|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|0
1642662870000|2022-01-20 07:14:30|6123.2|6117.2|6122.5|6116.5|6123.2|6117.2|6122.5|6116.5|0
1642662890000|2022-01-20 07:14:50|6122|6116|6122|6116|6122|6116|6122|6116|0
1642662900000|2022-01-20 07:15:00|6121.7|6115.7|6121.5|6115.5|6121.7|6115.7|6121.5|6115.5|0
1642662930000|2022-01-20 07:15:30|6122.1|6116.1|6122.8|6116.8|6122.8|6116.8|6122.1|6116.1|2
1642662960000|2022-01-20 07:16:00|6123.1|6117.1|6124|6118|6124|6118|6123.1|6117.1|10
1642663010000|2022-01-20 07:16:50|6124.8|6118.8|6126.3|6120.3|6126.3|6120.3|6124.8|6118.8|11
1642663020000|2022-01-20 07:17:00|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.3|6120.3|41
1642663030000|2022-01-20 07:17:10|6126.3|6120.3|6125.3|6119.3|6126.3|6120.3|6125.3|6119.3|2
1642663050000|2022-01-20 07:17:30|||||||||2
1642663120000|2022-01-20 07:18:40|6125|6119|6124.8|6118.8|6125|6119|6124.8|6118.8|2
1642663140000|2022-01-20 07:19:00|6124.5|6118.5|6124|6118|6124.5|6118.5|6124|6118|0
1642663160000|2022-01-20 07:19:20|6124.5|6118.5|6124.8|6118.8|6124.8|6118.8|6124.5|6118.5|1
1642663200000|2022-01-20 07:20:00|6125.1|6119.1|6125.5|6119.5|6125.5|6119.5|6125.1|6119.1|0
1642663220000|2022-01-20 07:20:20|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|6127.3|6121.3|18
1642663230000|2022-01-20 07:20:30|6126.9|6120.9|6126.3|6120.3|6126.9|6120.9|6126.3|6120.3|3
1642663240000|2022-01-20 07:20:40|6127|6121|6127|6121|6127|6121|6127|6121|0
1642663250000|2022-01-20 07:20:50|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|0
1642663260000|2022-01-20 07:21:00|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1642663270000|2022-01-20 07:21:10|6126.3|6120.3|6125.3|6119.3|6126.3|6120.3|6125.3|6119.3|1
1642663280000|2022-01-20 07:21:20|6124.7|6118.7|6125.5|6119.5|6125.5|6119.5|6124.5|6118.5|1
1642663290000|2022-01-20 07:21:30|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|0
1642663300000|2022-01-20 07:21:40|6125.5|6119.5|6126|6120|6126|6120|6125.5|6119.5|0
1642663320000|2022-01-20 07:22:00|6126.3|6120.3|6125|6119|6126.3|6120.3|6125|6119|1
1642663330000|2022-01-20 07:22:10|||||||||1
1642663420000|2022-01-20 07:23:40|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|1
1642663430000|2022-01-20 07:23:50|6124|6118|6124|6118|6124|6118|6124|6118|0
1642663440000|2022-01-20 07:24:00|6122.8|6116.8|6122.5|6116.5|6123|6117|6121.5|6115.5|2
1642663460000|2022-01-20 07:24:20|6122|6116|6122|6116|6122|6116|6122|6116|0
1642663500000|2022-01-20 07:25:00|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|0
1642663510000|2022-01-20 07:25:10|6123.3|6117.3|6125|6119|6125|6119|6123.3|6117.3|1
1642663590000|2022-01-20 07:26:30|6124.5|6118.5|6123.7|6117.7|6124.5|6118.5|6122.1|6116.1|2
1642663620000|2022-01-20 07:27:00|6123.3|6117.3|6121.5|6115.5|6123.3|6117.3|6121.5|6115.5|3
1642663670000|2022-01-20 07:27:50|6121|6115|6121.5|6115.5|6121.5|6115.5|6121|6115|4
1642663680000|2022-01-20 07:28:00|6121.8|6115.8|6122.5|6116.5|6122.8|6116.8|6121.8|6115.8|0
1642663690000|2022-01-20 07:28:10|6121|6115|6121.3|6115.3|6121.3|6115.3|6121|6115|1
1642663700000|2022-01-20 07:28:20|6121|6115|6121|6115|6121|6115|6121|6115|0
1642663730000|2022-01-20 07:28:50|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1642663740000|2022-01-20 07:29:00|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1642663750000|2022-01-20 07:29:10|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|0
1642663800000|2022-01-20 07:30:00|6120|6114|6120|6114|6120|6114|6120|6114|0
1642663850000|2022-01-20 07:30:50|6120.4|6114.4|6121.5|6115.5|6121.5|6115.5|6120.4|6114.4|2
1642663860000|2022-01-20 07:31:00|6121.2|6115.2|6121|6115|6121.2|6115.2|6121|6115|0
1642663870000|2022-01-20 07:31:10|6120.7|6114.7|6121|6115|6121|6115|6120.5|6114.5|1
1642663880000|2022-01-20 07:31:20|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1642663890000|2022-01-20 07:31:30|6121|6115|6120|6114|6121|6115|6120|6114|0
1642663900000|2022-01-20 07:31:40|6119.7|6113.7|6120|6114|6120|6114|6119.7|6113.7|0
1642663910000|2022-01-20 07:31:50|6119.7|6113.7|6119.5|6113.5|6119.7|6113.7|6119.5|6113.5|0
1642663920000|2022-01-20 07:32:00|6119.2|6113.2|6118.5|6112.5|6119.2|6113.2|6118.5|6112.5|0
1642663930000|2022-01-20 07:32:10|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|3
1642663950000|2022-01-20 07:32:30|6119|6113|6118.5|6112.5|6119|6113|6118.5|6112.5|3
1642663960000|2022-01-20 07:32:40|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|0
1642663970000|2022-01-20 07:32:50|6119|6113|6118.7|6112.7|6119|6113|6118.7|6112.7|0
1642664000000|2022-01-20 07:33:20|||||||||1
1642664010000|2022-01-20 07:33:30|||||||||1
1642664040000|2022-01-20 07:34:00|6118.4|6112.4|6118.2|6112.2|6118.4|6112.4|6118.2|6112.2|1
1642664070000|2022-01-20 07:34:30|6118.3|6112.3|6118.5|6112.5|6118.5|6112.5|6118.3|6112.3|4
1642664100000|2022-01-20 07:35:00|6118.2|6112.2|6118.5|6112.5|6118.5|6112.5|6118.2|6112.2|1
1642664180000|2022-01-20 07:36:20|6120.3|6114.3|6122.5|6116.5|6122.5|6116.5|6120.3|6114.3|3
1642664220000|2022-01-20 07:37:00|6124.5|6118.5|6125.5|6119.5|6125.5|6119.5|6123|6117|17
1642664230000|2022-01-20 07:37:10|6126.7|6120.7|6128.3|6122.3|6128.3|6122.3|6126.5|6120.5|12
1642664260000|2022-01-20 07:37:40|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|2
1642664290000|2022-01-20 07:38:10|6125|6119|6125|6119|6125|6119|6125|6119|1
1642664340000|2022-01-20 07:39:00|6124.7|6118.7|6124.5|6118.5|6124.7|6118.7|6124.5|6118.5|0
1642664350000|2022-01-20 07:39:10|6124|6118|6124|6118|6124|6118|6124|6118|0
1642664360000|2022-01-20 07:39:20|6123.6|6117.6|6122|6116|6123.6|6117.6|6122|6116|1
1642664370000|2022-01-20 07:39:30|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|0
1642664400000|2022-01-20 07:40:00|6122|6116|6122.5|6116.5|6122.5|6116.5|6122|6116|1
1642664440000|2022-01-20 07:40:40|6122.2|6116.2|6122.5|6116.5|6122.5|6116.5|6122.2|6116.2|1
1642664460000|2022-01-20 07:41:00|6122.8|6116.8|6123|6117|6123|6117|6122.8|6116.8|0
1642664470000|2022-01-20 07:41:10|6122.7|6116.7|6123.1|6117.1|6123.1|6117.1|6122.7|6116.7|1
1642664490000|2022-01-20 07:41:30|6123.5|6117.5|6123|6117|6123.5|6117.5|6123|6117|1
1642664580000|2022-01-20 07:43:00|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|1
1642664590000|2022-01-20 07:43:10|6124|6118|6124|6118|6124|6118|6124|6118|1
1642664600000|2022-01-20 07:43:20|6124.3|6118.3|6124.5|6118.5|6124.5|6118.5|6124.3|6118.3|0
1642664630000|2022-01-20 07:43:50|6123.5|6117.5|6122.5|6116.5|6123.5|6117.5|6122.5|6116.5|1
1642664640000|2022-01-20 07:44:00|6122.8|6116.8|6124.3|6118.3|6125.3|6119.3|6122.8|6116.8|4
1642664650000|2022-01-20 07:44:10|6125.5|6119.5|6125|6119|6125.5|6119.5|6125|6119|4
1642664660000|2022-01-20 07:44:20|6124.5|6118.5|6124|6118|6124.5|6118.5|6124|6118|0
1642664710000|2022-01-20 07:45:10|6123.7|6117.7|6123.5|6117.5|6123.7|6117.7|6123.5|6117.5|0
1642664730000|2022-01-20 07:45:30|6123|6117|6123|6117|6123|6117|6123|6117|0
1642664750000|2022-01-20 07:45:50|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|0
1642664760000|2022-01-20 07:46:00|6122.2|6116.2|6121.5|6115.5|6122.2|6116.2|6121.5|6115.5|1
1642664780000|2022-01-20 07:46:20|6121.3|6115.3|6120.8|6114.8|6121.3|6115.3|6120.8|6114.8|1
1642664790000|2022-01-20 07:46:30|6121|6115|6121.5|6115.5|6121.5|6115.5|6121|6115|1
1642664800000|2022-01-20 07:46:40|6121|6115|6121|6115|6121|6115|6121|6115|0
1642664820000|2022-01-20 07:47:00|6120.7|6114.7|6119.5|6113.5|6120.7|6114.7|6119.5|6113.5|1
1642664840000|2022-01-20 07:47:20|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|2
1642664850000|2022-01-20 07:47:30|6120|6114|6120|6114|6120|6114|6120|6114|0
1642664860000|2022-01-20 07:47:40|6120.3|6114.3|6120.5|6114.5|6120.5|6114.5|6120.3|6114.3|0
1642664880000|2022-01-20 07:48:00|6120.8|6114.8|6119.5|6113.5|6120.8|6114.8|6119.5|6113.5|2
1642664920000|2022-01-20 07:48:40|6119|6113|6119|6113|6119|6113|6119|6113|0
1642664940000|2022-01-20 07:49:00|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6117.9|6111.9|1
1642664950000|2022-01-20 07:49:10|6118|6112|6118|6112|6118|6112|6118|6112|0
1642665000000|2022-01-20 07:50:00|6117.7|6111.7|6117|6111|6117.7|6111.7|6117|6111|0
1642665010000|2022-01-20 07:50:10|6117.5|6111.5|6116.5|6110.5|6117.5|6111.5|6116.5|6110.5|3
1642665050000|2022-01-20 07:50:50|6117|6111|6117|6111|6117|6111|6117|6111|1
1642665060000|2022-01-20 07:51:00|6117.3|6111.3|6117|6111|6117.3|6111.3|6117|6111|0
1642665090000|2022-01-20 07:51:30|6116.7|6110.7|6116.5|6110.5|6116.7|6110.7|6116.5|6110.5|0
1642665100000|2022-01-20 07:51:40|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|6116.8|6110.8|1
1642665110000|2022-01-20 07:51:50|6117.3|6111.3|6118.3|6112.3|6118.3|6112.3|6117.3|6111.3|2
1642665120000|2022-01-20 07:52:00|6118.5|6112.5|6119.5|6113.5|6119.5|6113.5|6118.5|6112.5|2
1642665210000|2022-01-20 07:53:30|6118.5|6112.5|6116.5|6110.5|6118.5|6112.5|6116.5|6110.5|2
1642665220000|2022-01-20 07:53:40|6116.7|6110.7|6118.5|6112.5|6119.5|6113.5|6116.7|6110.7|2
1642665240000|2022-01-20 07:54:00|6118|6112|6116.5|6110.5|6118|6112|6116.5|6110.5|0
1642665250000|2022-01-20 07:54:10|6118|6112|6117.3|6111.3|6118|6112|6117.3|6111.3|1
1642665260000|2022-01-20 07:54:20|||||||||1
1642665300000|2022-01-20 07:55:00|6118|6112|6117.5|6111.5|6118.5|6112.5|6117.5|6111.5|1
1642665310000|2022-01-20 07:55:10|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|6116.5|6110.5|11
1642665320000|2022-01-20 07:55:20|6114.5|6108.5|6114|6108|6114.8|6108.8|6113.5|6107.5|1
1642665340000|2022-01-20 07:55:40|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|1
1642665350000|2022-01-20 07:55:50|6113.2|6107.2|6113|6107|6113.2|6107.2|6113|6107|0
1642665360000|2022-01-20 07:56:00|6112.7|6106.7|6113|6107|6113|6107|6112.5|6106.5|0
1642665370000|2022-01-20 07:56:10|6112.7|6106.7|6112.8|6106.8|6112.8|6106.8|6112.5|6106.5|0
1642665380000|2022-01-20 07:56:20|6113|6107|6113.5|6107.5|6113.5|6107.5|6113|6107|0
1642665400000|2022-01-20 07:56:40|6113.2|6107.2|6112.5|6106.5|6113.2|6107.2|6112.5|6106.5|1
1642665410000|2022-01-20 07:56:50|6112.8|6106.8|6112.5|6106.5|6112.8|6106.8|6112.5|6106.5|0
1642665420000|2022-01-20 07:57:00|6113.3|6107.3|6113.5|6107.5|6113.8|6107.8|6113.3|6107.3|0
1642665440000|2022-01-20 07:57:20|6112.9|6106.9|6113|6107|6113|6107|6112.5|6106.5|4
1642665460000|2022-01-20 07:57:40|6112.7|6106.7|6112.5|6106.5|6112.7|6106.7|6112.5|6106.5|0
1642665470000|2022-01-20 07:57:50|6112|6106|6112|6106|6112|6106|6112|6106|0
1642665480000|2022-01-20 07:58:00|6112.3|6106.3|6112.5|6106.5|6112.5|6106.5|6112.3|6106.3|0
1642665490000|2022-01-20 07:58:10|6113.3|6107.3|6113.5|6107.5|6113.5|6107.5|6113.3|6107.3|1
1642665500000|2022-01-20 07:58:20|6113|6107|6113|6107|6113|6107|6113|6107|0
1642665510000|2022-01-20 07:58:30|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1642665540000|2022-01-20 07:59:00|6112.8|6106.8|6113|6107|6113|6107|6112.8|6106.8|2
1642665590000|2022-01-20 07:59:50|6112.7|6106.7|6113|6107|6113|6107|6112.7|6106.7|2
1642665610000|2022-01-20 08:00:10|6114.8|6108.8|6115.2|6109.2|6115.2|6109.2|6114.8|6108.8|1
1642665650000|2022-01-20 08:00:50|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|0
1642665660000|2022-01-20 08:01:00|6115|6109|6115|6109|6115|6109|6115|6109|0
1642665670000|2022-01-20 08:01:10|6114.7|6108.7|6114.5|6108.5|6114.7|6108.7|6114.2|6108.2|0
1642665680000|2022-01-20 08:01:20|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|1
1642665690000|2022-01-20 08:01:30|6113.2|6107.2|6112.5|6106.5|6113.2|6107.2|6112.5|6106.5|0
1642665700000|2022-01-20 08:01:40|6112.2|6106.2|6112|6106|6112.2|6106.2|6112|6106|0
1642665710000|2022-01-20 08:01:50|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1642665720000|2022-01-20 08:02:00|6114|6108|6113.7|6107.7|6114|6108|6113.7|6107.7|3
1642665730000|2022-01-20 08:02:10|6114|6108|6114|6108|6114|6108|6114|6108|0
1642665740000|2022-01-20 08:02:20|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|0
1642665750000|2022-01-20 08:02:30|6113.5|6107.5|6112.5|6106.5|6113.5|6107.5|6112.5|6106.5|0
1642665770000|2022-01-20 08:02:50|6112.2|6106.2|6113.3|6107.3|6113.3|6107.3|6112|6106|1
1642665780000|2022-01-20 08:03:00|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|0
1642665790000|2022-01-20 08:03:10|6113.2|6107.2|6113.5|6107.5|6113.5|6107.5|6113|6107|0
1642665810000|2022-01-20 08:03:30|6112.5|6106.5|6112|6106|6112.5|6106.5|6112|6106|1
1642665820000|2022-01-20 08:03:40|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|1
1642665830000|2022-01-20 08:03:50|6113.3|6107.3|6112.5|6106.5|6113.3|6107.3|6112.5|6106.5|1
1642665840000|2022-01-20 08:04:00|6113.5|6107.5|6112.5|6106.5|6113.5|6107.5|6112.5|6106.5|0
1642665850000|2022-01-20 08:04:10|6112.8|6106.8|6113|6107|6113.5|6107.5|6112.1|6106.1|1
1642665860000|2022-01-20 08:04:20|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.2|6106.2|0
1642665870000|2022-01-20 08:04:30|6112.3|6106.3|6112|6106|6112.3|6106.3|6112|6106|1
1642665890000|2022-01-20 08:04:50|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|1
1642665900000|2022-01-20 08:05:00|6111|6105|6108|6102|6111|6105|6108|6102|1
1642665910000|2022-01-20 08:05:10|6107.5|6101.5|6107.5|6101.5|6107.7|6101.7|6107.5|6101.5|2
1642665920000|2022-01-20 08:05:20|6107|6101|6107.8|6101.8|6107.8|6101.8|6106.5|6100.5|1
1642665950000|2022-01-20 08:05:50|6107.5|6101.5|6107.3|6101.3|6107.5|6101.5|6107.3|6101.3|2
1642665960000|2022-01-20 08:06:00|6106.3|6100.3|6106|6100|6106.3|6100.3|6105.8|6099.8|2
1642665970000|2022-01-20 08:06:10|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.5|6099.5|0
1642665980000|2022-01-20 08:06:20|6106.1|6100.1|6105.8|6099.8|6106.1|6100.1|6105.8|6099.8|1
1642665990000|2022-01-20 08:06:30|6105.5|6099.5|6105.5|6099.5|6105.8|6099.8|6105.5|6099.5|0
1642666000000|2022-01-20 08:06:40|6106.3|6100.3|6106.5|6100.5|6106.5|6100.5|6106.3|6100.3|1
1642666010000|2022-01-20 08:06:50|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|1
1642666020000|2022-01-20 08:07:00|6106.3|6100.3|6109.3|6103.3|6109.3|6103.3|6106.3|6100.3|2
1642666030000|2022-01-20 08:07:10|6109.6|6103.6|6111.5|6105.5|6111.5|6105.5|6109.6|6103.6|3
1642666050000|2022-01-20 08:07:30|6110|6104|6109|6103|6110|6104|6109|6103|2
1642666060000|2022-01-20 08:07:40|6109.2|6103.2|6109.5|6103.5|6109.5|6103.5|6109.2|6103.2|0
1642666070000|2022-01-20 08:07:50|6108.9|6102.9|6109|6103|6109.2|6103.2|6108.9|6102.9|1
1642666080000|2022-01-20 08:08:00|6108.8|6102.8|6109.5|6103.5|6109.5|6103.5|6108.8|6102.8|0
1642666100000|2022-01-20 08:08:20|6103.3|6097.3|6103.5|6097.5|6104.5|6098.5|6103.3|6097.3|6
1642666110000|2022-01-20 08:08:30|6103.8|6097.8|6104.5|6098.5|6104.5|6098.5|6103.8|6097.8|0
1642666140000|2022-01-20 08:09:00|6104|6098|6104|6098|6104|6098|6104|6098|0
1642666150000|2022-01-20 08:09:10|6104.5|6098.5|6104|6098|6104.5|6098.5|6104|6098|0
1642666160000|2022-01-20 08:09:20|6103|6097|6103|6097|6103.5|6097.5|6103|6097|2
1642666190000|2022-01-20 08:09:50|6103.5|6097.5|6103|6097|6103.5|6097.5|6103|6097|0
1642666200000|2022-01-20 08:10:00|6103.5|6097.5|6104.5|6098.5|6104.5|6098.5|6102.7|6096.7|2
1642666220000|2022-01-20 08:10:20|6104|6098|6100.7|6094.7|6104|6098|6100.7|6094.7|20
1642666230000|2022-01-20 08:10:30|6100.1|6094.1|6100|6094|6100.5|6094.5|6100|6094|1
1642666270000|2022-01-20 08:11:10|6099.5|6093.5|6100.3|6094.3|6100.3|6094.3|6099.5|6093.5|0
1642666290000|2022-01-20 08:11:30|6100|6094|6099.5|6093.5|6100|6094|6099.5|6093.5|1
1642666300000|2022-01-20 08:11:40|6099.3|6093.3|6098.5|6092.5|6099.3|6093.3|6098.5|6092.5|12
1642666320000|2022-01-20 08:12:00|||||||||2
1642666340000|2022-01-20 08:12:20|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|2
1642666360000|2022-01-20 08:12:40|6096.4|6090.4|6095.8|6089.8|6096.4|6090.4|6095.8|6089.8|13
1642666380000|2022-01-20 08:13:00|6095.6|6089.6|6096.6|6090.6|6097.4|6091.4|6094.1|6088.1|4
1642666390000|2022-01-20 08:13:10|6096.4|6090.4|6095.9|6089.9|6096.4|6090.4|6095.9|6089.9|0
1642666400000|2022-01-20 08:13:20|6095.6|6089.6|6094.6|6088.6|6095.6|6089.6|6094.6|6088.6|0
1642666410000|2022-01-20 08:13:30|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|9
1642666430000|2022-01-20 08:13:50|6091.4|6085.4|6088.9|6082.9|6091.4|6085.4|6088.9|6082.9|2
1642666440000|2022-01-20 08:14:00|6087.7|6081.7|6088.9|6082.9|6088.9|6082.9|6087.7|6081.7|30
1642666450000|2022-01-20 08:14:10|6088.3|6082.3|6087.9|6081.9|6088.3|6082.3|6087.9|6081.9|0
1642666460000|2022-01-20 08:14:20|||||||||2
1642666470000|2022-01-20 08:14:30|6087.6|6081.6|6086.9|6080.9|6087.6|6081.6|6086.4|6080.4|0
1642666480000|2022-01-20 08:14:40|6086.4|6080.4|6086.7|6080.7|6086.7|6080.7|6086.4|6080.4|0
1642666490000|2022-01-20 08:14:50|6087.2|6081.2|6088.9|6082.9|6088.9|6082.9|6087.2|6081.2|2
1642666500000|2022-01-20 08:15:00|6088.6|6082.6|6088.9|6082.9|6088.9|6082.9|6088.6|6082.6|0
1642666510000|2022-01-20 08:15:10|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|2
1642666520000|2022-01-20 08:15:20|6087.4|6081.4|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|1
1642666540000|2022-01-20 08:15:40|6088.5|6082.5|6088.7|6082.7|6089.2|6083.2|6088.5|6082.5|2
1642666550000|2022-01-20 08:15:50|6088.4|6082.4|6088.7|6082.7|6088.7|6082.7|6088.4|6082.4|0
1642666560000|2022-01-20 08:16:00|6088.4|6082.4|6086.9|6080.9|6088.4|6082.4|6086.9|6080.9|3
1642666570000|2022-01-20 08:16:10|6087.3|6081.3|6086.9|6080.9|6087.3|6081.3|6086.9|6080.9|5
1642666580000|2022-01-20 08:16:20|6087.1|6081.1|6091.1|6085.1|6091.1|6085.1|6086.9|6080.9|6
1642666590000|2022-01-20 08:16:30|6089.9|6083.9|6090.9|6084.9|6090.9|6084.9|6089.9|6083.9|1
1642666600000|2022-01-20 08:16:40|6090.4|6084.4|6089.9|6083.9|6090.4|6084.4|6089.4|6083.4|0
1642666640000|2022-01-20 08:17:20|6090.5|6084.5|6089.9|6083.9|6090.7|6084.7|6089.9|6083.9|0
1642666670000|2022-01-20 08:17:50|6089.4|6083.4|6088.9|6082.9|6089.4|6083.4|6088.4|6082.4|0
1642666690000|2022-01-20 08:18:10|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|2
1642666700000|2022-01-20 08:18:20|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1642666730000|2022-01-20 08:18:50|6091|6085|6093.1|6087.1|6093.1|6087.1|6091|6085|0
1642666740000|2022-01-20 08:19:00|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1642666750000|2022-01-20 08:19:10|6093.2|6087.2|6093.6|6087.6|6093.6|6087.6|6093.2|6087.2|0
1642666760000|2022-01-20 08:19:20|6093.4|6087.4|6092.4|6086.4|6093.4|6087.4|6092.4|6086.4|0
1642666770000|2022-01-20 08:19:30|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|2
1642666780000|2022-01-20 08:19:40|6091.6|6085.6|6091.4|6085.4|6091.6|6085.6|6091.4|6085.4|1
1642666790000|2022-01-20 08:19:50|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1642666800000|2022-01-20 08:20:00|6091.2|6085.2|6091.4|6085.4|6091.4|6085.4|6091.2|6085.2|1
1642666820000|2022-01-20 08:20:20|6091.1|6085.1|6089.4|6083.4|6091.1|6085.1|6089.4|6083.4|1
1642666830000|2022-01-20 08:20:30|6089.1|6083.1|6087.9|6081.9|6089.1|6083.1|6087.9|6081.9|2
1642666860000|2022-01-20 08:21:00|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1642666890000|2022-01-20 08:21:30|6087.1|6081.1|6086.9|6080.9|6087.1|6081.1|6086.9|6080.9|0
1642666910000|2022-01-20 08:21:50|6088.1|6082.1|6088.4|6082.4|6088.4|6082.4|6088.1|6082.1|2
1642666920000|2022-01-20 08:22:00|6090.4|6084.4|6089.4|6083.4|6090.4|6084.4|6088.9|6082.9|2
1642666930000|2022-01-20 08:22:10|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|1
1642666950000|2022-01-20 08:22:30|6091.4|6085.4|6093.7|6087.7|6093.7|6087.7|6091.4|6085.4|0
1642666970000|2022-01-20 08:22:50|6092.5|6086.5|6090.9|6084.9|6092.5|6086.5|6090.9|6084.9|1
1642666980000|2022-01-20 08:23:00|6091.4|6085.4|6091.9|6085.9|6091.9|6085.9|6091.4|6085.4|1
1642667000000|2022-01-20 08:23:20|6092.7|6086.7|6092.9|6086.9|6092.9|6086.9|6092.7|6086.7|1
1642667040000|2022-01-20 08:24:00|6092.6|6086.6|6092.4|6086.4|6092.6|6086.6|6091.9|6085.9|0
1642667050000|2022-01-20 08:24:10|6091.9|6085.9|6092.4|6086.4|6092.4|6086.4|6091.9|6085.9|0
1642667060000|2022-01-20 08:24:20|6092.7|6086.7|6092.9|6086.9|6092.9|6086.9|6092.7|6086.7|0
1642667080000|2022-01-20 08:24:40|6092.4|6086.4|6092.1|6086.1|6092.4|6086.4|6092.1|6086.1|0
1642667090000|2022-01-20 08:24:50|6091.9|6085.9|6090.9|6084.9|6091.9|6085.9|6090.9|6084.9|0
1642667100000|2022-01-20 08:25:00|6091.2|6085.2|6090.9|6084.9|6091.2|6085.2|6090.9|6084.9|0
1642667110000|2022-01-20 08:25:10|6090.5|6084.5|6088.4|6082.4|6090.5|6084.5|6087.9|6081.9|1
1642667120000|2022-01-20 08:25:20|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1642667130000|2022-01-20 08:25:30|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|1
1642667150000|2022-01-20 08:25:50|6089.4|6083.4|6089.9|6083.9|6089.9|6083.9|6089.4|6083.4|1
1642667160000|2022-01-20 08:26:00|6090.4|6084.4|6088.9|6082.9|6090.4|6084.4|6088.9|6082.9|0
1642667180000|2022-01-20 08:26:20|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|1
1642667190000|2022-01-20 08:26:30|6089.5|6083.5|6090.9|6084.9|6090.9|6084.9|6089.5|6083.5|1
1642667220000|2022-01-20 08:27:00|6091.2|6085.2|6091.4|6085.4|6091.4|6085.4|6091.2|6085.2|0
1642667230000|2022-01-20 08:27:10|6089.7|6083.7|6090.9|6084.9|6090.9|6084.9|6089.7|6083.7|1
1642667270000|2022-01-20 08:27:50|6091.2|6085.2|6092.9|6086.9|6092.9|6086.9|6091.2|6085.2|1
1642667280000|2022-01-20 08:28:00|6093.2|6087.2|6095.2|6089.2|6095.2|6089.2|6093.2|6087.2|1
1642667300000|2022-01-20 08:28:20|6095|6089|6093.4|6087.4|6095|6089|6093.4|6087.4|1
1642667320000|2022-01-20 08:28:40|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|1
1642667370000|2022-01-20 08:29:30|6094.2|6088.2|6095.7|6089.7|6095.7|6089.7|6094.2|6088.2|2
1642667380000|2022-01-20 08:29:40|||||||||4
1642667390000|2022-01-20 08:29:50|||||||||2
1642667400000|2022-01-20 08:30:00|6093.9|6087.9|6093.4|6087.4|6093.9|6087.9|6093.4|6087.4|1
1642667410000|2022-01-20 08:30:10|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1642667420000|2022-01-20 08:30:20|6091.1|6085.1|6090.9|6084.9|6091.1|6085.1|6090.9|6084.9|0
1642667440000|2022-01-20 08:30:40|6090.6|6084.6|6090.4|6084.4|6090.6|6084.6|6090.4|6084.4|0
1642667460000|2022-01-20 08:31:00|6090.7|6084.7|6090.4|6084.4|6090.7|6084.7|6090.4|6084.4|1
1642667470000|2022-01-20 08:31:10|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1642667480000|2022-01-20 08:31:20|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|2
1642667490000|2022-01-20 08:31:30|||||||||1
1642667520000|2022-01-20 08:32:00|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1642667530000|2022-01-20 08:32:10|6090.1|6084.1|6093.4|6087.4|6093.4|6087.4|6090.1|6084.1|1
1642667550000|2022-01-20 08:32:30|6093.1|6087.1|6092.9|6086.9|6093.1|6087.1|6092.9|6086.9|1
1642667570000|2022-01-20 08:32:50|6091.9|6085.9|6091.4|6085.4|6091.9|6085.9|6091.4|6085.4|0
1642667580000|2022-01-20 08:33:00|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|1
1642667600000|2022-01-20 08:33:20|6092.1|6086.1|6093.4|6087.4|6093.4|6087.4|6092.1|6086.1|1
1642667610000|2022-01-20 08:33:30|6093.7|6087.7|6093.4|6087.4|6093.7|6087.7|6093.4|6087.4|0
1642667630000|2022-01-20 08:33:50|6093.7|6087.7|6094.2|6088.2|6094.2|6088.2|6093.7|6087.7|0
1642667640000|2022-01-20 08:34:00|6094.7|6088.7|6095.2|6089.2|6095.2|6089.2|6094.7|6088.7|0
1642667650000|2022-01-20 08:34:10|6095.4|6089.4|6095.7|6089.7|6095.7|6089.7|6095.4|6089.4|0
1642667700000|2022-01-20 08:35:00|6095.4|6089.4|6093.9|6087.9|6095.4|6089.4|6093.9|6087.9|2
1642667710000|2022-01-20 08:35:10|||||||||1
1642667720000|2022-01-20 08:35:20|6093.3|6087.3|6092.9|6086.9|6093.3|6087.3|6092.9|6086.9|1
1642667730000|2022-01-20 08:35:30|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|1
1642667750000|2022-01-20 08:35:50|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|0
1642667760000|2022-01-20 08:36:00|6094.4|6088.4|6094.2|6088.2|6094.4|6088.4|6093.9|6087.9|0
1642667770000|2022-01-20 08:36:10|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|0
1642667780000|2022-01-20 08:36:20|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|0
1642667810000|2022-01-20 08:36:50|6094.2|6088.2|6094.4|6088.4|6094.4|6088.4|6094.2|6088.2|0
1642667820000|2022-01-20 08:37:00|6095.7|6089.7|6094.7|6088.7|6095.7|6089.7|6094.7|6088.7|2
1642667830000|2022-01-20 08:37:10|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|2
1642667870000|2022-01-20 08:37:50|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|1
1642667880000|2022-01-20 08:38:00|6093.1|6087.1|6092.9|6086.9|6093.1|6087.1|6092.9|6086.9|0
1642667890000|2022-01-20 08:38:10|6090.9|6084.9|6091.9|6085.9|6092.9|6086.9|6090.9|6084.9|2
1642667900000|2022-01-20 08:38:20|6092.1|6086.1|6092.4|6086.4|6092.4|6086.4|6092.1|6086.1|1
1642667920000|2022-01-20 08:38:40|6092.1|6086.1|6091.9|6085.9|6092.1|6086.1|6091.9|6085.9|0
1642667980000|2022-01-20 08:39:40|6091.6|6085.6|6091.4|6085.4|6091.6|6085.6|6091.4|6085.4|0
1642668000000|2022-01-20 08:40:00|6090.7|6084.7|6089.4|6083.4|6090.7|6084.7|6089.4|6083.4|2
1642668020000|2022-01-20 08:40:20|6089.1|6083.1|6090.4|6084.4|6090.4|6084.4|6088.9|6082.9|3
1642668070000|2022-01-20 08:41:10|6090.9|6084.9|6092.6|6086.6|6092.6|6086.6|6090.9|6084.9|1
1642668090000|2022-01-20 08:41:30|6092|6086|6091.6|6085.6|6092|6086|6091.6|6085.6|0
1642668100000|2022-01-20 08:41:40|6091.9|6085.9|6091.6|6085.6|6091.9|6085.9|6091.6|6085.6|0
1642668110000|2022-01-20 08:41:50|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1642668140000|2022-01-20 08:42:20|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1642668150000|2022-01-20 08:42:30|6089.4|6083.4|6088.4|6082.4|6089.4|6083.4|6088.4|6082.4|1
1642668160000|2022-01-20 08:42:40|6088.9|6082.9|6090.1|6084.1|6090.1|6084.1|6088.9|6082.9|1
1642668170000|2022-01-20 08:42:50|6089.8|6083.8|6089.9|6083.9|6089.9|6083.9|6089.6|6083.6|0
1642668180000|2022-01-20 08:43:00|6089.6|6083.6|6089.6|6083.6|6089.9|6083.9|6089.6|6083.6|0
1642668190000|2022-01-20 08:43:10|6089.9|6083.9|6089.2|6083.2|6089.9|6083.9|6089.2|6083.2|0
1642668200000|2022-01-20 08:43:20|6089.5|6083.5|6087.7|6081.7|6089.5|6083.5|6087.7|6081.7|3
1642668220000|2022-01-20 08:43:40|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|13
1642668230000|2022-01-20 08:43:50|||||||||1
1642668250000|2022-01-20 08:44:10|6087.7|6081.7|6088|6082|6088|6082|6087.7|6081.7|5
1642668270000|2022-01-20 08:44:30|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|1
1642668280000|2022-01-20 08:44:40|6088|6082|6088|6082|6088|6082|6088|6082|4
1642668300000|2022-01-20 08:45:00|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|4
1642668330000|2022-01-20 08:45:30|6088.5|6082.5|6087.7|6081.7|6088.5|6082.5|6087.7|6081.7|4
1642668420000|2022-01-20 08:47:00|6089.7|6083.7|6089.9|6083.9|6089.9|6083.9|6089.7|6083.7|5
1642668430000|2022-01-20 08:47:10|6089.6|6083.6|6089.4|6083.4|6089.6|6083.6|6089.4|6083.4|0
1642668440000|2022-01-20 08:47:20|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1642668450000|2022-01-20 08:47:30|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1642668470000|2022-01-20 08:47:50|6088.9|6082.9|6089.2|6083.2|6089.2|6083.2|6088.7|6082.7|1
1642668480000|2022-01-20 08:48:00|6088.4|6082.4|6088.2|6082.2|6088.4|6082.4|6088.2|6082.2|12
1642668500000|2022-01-20 08:48:20|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1642668540000|2022-01-20 08:49:00|6088.1|6082.1|6087.9|6081.9|6088.1|6082.1|6087.9|6081.9|0
1642668550000|2022-01-20 08:49:10|||||||||2
1642668570000|2022-01-20 08:49:30|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|10
1642668580000|2022-01-20 08:49:40|||||||||6
1642668590000|2022-01-20 08:49:50|6087.3|6081.3|6081|6075|6087.3|6081.3|6081|6075|65
1642668600000|2022-01-20 08:50:00|6079|6073|6079|6073|6079|6073|6079|6073|3
1642668610000|2022-01-20 08:50:10|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|1
1642668620000|2022-01-20 08:50:20|6080|6074|6080.5|6074.5|6080.5|6074.5|6080|6074|0
1642668630000|2022-01-20 08:50:30|6080.7|6074.7|6081.5|6075.5|6081.5|6075.5|6080.7|6074.7|1
1642668650000|2022-01-20 08:50:50|6082.2|6076.2|6082.5|6076.5|6082.5|6076.5|6082.2|6076.2|1
1642668670000|2022-01-20 08:51:10|6083.1|6077.1|6082.5|6076.5|6083.1|6077.1|6082.5|6076.5|1
1642668690000|2022-01-20 08:51:30|6081.9|6075.9|6081.5|6075.5|6081.9|6075.9|6081.5|6075.5|1
1642668700000|2022-01-20 08:51:40|6082.1|6076.1|6083|6077|6083|6077|6082.1|6076.1|1
1642668710000|2022-01-20 08:51:50|||||||||3
1642668720000|2022-01-20 08:52:00|6083.3|6077.3|6083|6077|6083.5|6077.5|6083|6077|2
1642668730000|2022-01-20 08:52:10|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|0
1642668750000|2022-01-20 08:52:30|||||||||6
1642668760000|2022-01-20 08:52:40|6083|6077|6083|6077|6083|6077|6083|6077|1
1642668770000|2022-01-20 08:52:50|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|0
1642668810000|2022-01-20 08:53:30|6083.3|6077.3|6082|6076|6083.3|6077.3|6082|6076|5
1642668820000|2022-01-20 08:53:40|6081|6075|6081|6075|6081|6075|6081|6075|1
1642668840000|2022-01-20 08:54:00|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|2
1642668850000|2022-01-20 08:54:10|6079.3|6073.3|6078.5|6072.5|6079.3|6073.3|6078.5|6072.5|3
1642668860000|2022-01-20 08:54:20|||||||||1
1642668870000|2022-01-20 08:54:30|6079.5|6073.5|6080.5|6074.5|6080.5|6074.5|6079.5|6073.5|3
1642668880000|2022-01-20 08:54:40|6080.2|6074.2|6078|6072|6080.2|6074.2|6078|6072|2
1642668890000|2022-01-20 08:54:50|6078.8|6072.8|6079|6073|6079|6073|6078.8|6072.8|1
1642668900000|2022-01-20 08:55:00|6079.3|6073.3|6082.5|6076.5|6082.5|6076.5|6079.3|6073.3|4
1642668910000|2022-01-20 08:55:10|6083.1|6077.1|6083.3|6077.3|6083.3|6077.3|6083.1|6077.1|0
1642668930000|2022-01-20 08:55:30|||||||||1
1642668940000|2022-01-20 08:55:40|6083.5|6077.5|6086.5|6080.5|6087.5|6081.5|6083.5|6077.5|3
1642668960000|2022-01-20 08:56:00|6086|6080|6084|6078|6086|6080|6084|6078|2
1642669000000|2022-01-20 08:56:40|6084.2|6078.2|6084.5|6078.5|6084.5|6078.5|6084.2|6078.2|2
1642669060000|2022-01-20 08:57:40|6084.2|6078.2|6084|6078|6084.2|6078.2|6084|6078|0
1642669070000|2022-01-20 08:57:50|||||||||1
1642669080000|2022-01-20 08:58:00|6084.3|6078.3|6086|6080|6087|6081|6084.3|6078.3|3
1642669120000|2022-01-20 08:58:40|6086.5|6080.5|6086.8|6080.8|6086.8|6080.8|6086.5|6080.5|0
1642669140000|2022-01-20 08:59:00|6087|6081|6084.5|6078.5|6087|6081|6084|6078|1
1642669190000|2022-01-20 08:59:50|||||||||1
1642669200000|2022-01-20 09:00:00|6084|6078|6082|6076|6084|6078|6082|6076|2
1642669210000|2022-01-20 09:00:10|6082.5|6076.5|6084|6078|6084|6078|6082.5|6076.5|1
1642669220000|2022-01-20 09:00:20|6083.5|6077.5|6082.5|6076.5|6083.5|6077.5|6082.5|6076.5|0
1642669230000|2022-01-20 09:00:30|6082|6076|6082|6076|6082|6076|6082|6076|0
1642669260000|2022-01-20 09:01:00|6082.3|6076.3|6080.5|6074.5|6082.5|6076.5|6080.5|6074.5|2
1642669270000|2022-01-20 09:01:10|6079.5|6073.5|6080|6074|6080|6074|6079.5|6073.5|1
1642669280000|2022-01-20 09:01:20|6081.5|6075.5|6082|6076|6082|6076|6081.5|6075.5|0
1642669290000|2022-01-20 09:01:30|6082.2|6076.2|6084|6078|6084|6078|6082.2|6076.2|1
1642669310000|2022-01-20 09:01:50|||||||||1
1642669350000|2022-01-20 09:02:30|6084.5|6078.5|6084|6078|6084.5|6078.5|6084|6078|1
1642669420000|2022-01-20 09:03:40|6083.7|6077.7|6083|6077|6083.7|6077.7|6083|6077|0
1642669430000|2022-01-20 09:03:50|6081|6075|6080.5|6074.5|6081|6075|6080.5|6074.5|2
1642669440000|2022-01-20 09:04:00|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|0
1642669450000|2022-01-20 09:04:10|6081|6075|6080|6074|6081|6075|6080|6074|1
1642669460000|2022-01-20 09:04:20|6078.5|6072.5|6079.5|6073.5|6079.5|6073.5|6078.5|6072.5|3
1642669470000|2022-01-20 09:04:30|6079.2|6073.2|6079|6073|6079.2|6073.2|6079|6073|0
1642669480000|2022-01-20 09:04:40|6078.2|6072.2|6078|6072|6078.2|6072.2|6078|6072|1
1642669490000|2022-01-20 09:04:50|6077.6|6071.6|6076.5|6070.5|6077.6|6071.6|6076.5|6070.5|3
1642669500000|2022-01-20 09:05:00|6076|6070|6076|6070|6077.5|6071.5|6076|6070|1
1642669510000|2022-01-20 09:05:10|6076.2|6070.2|6076.4|6070.4|6076.4|6070.4|6076.2|6070.2|11
1642669520000|2022-01-20 09:05:20|6076.1|6070.1|6077|6071|6077|6071|6076.1|6070.1|1
1642669530000|2022-01-20 09:05:30|6077.4|6071.4|6077.9|6071.9|6077.9|6071.9|6077.4|6071.4|0
1642669540000|2022-01-20 09:05:40|6077.4|6071.4|6077.1|6071.1|6077.4|6071.4|6076.9|6070.9|0
1642669550000|2022-01-20 09:05:50|6077.2|6071.2|6079.1|6073.1|6079.1|6073.1|6077.2|6071.2|1
1642669560000|2022-01-20 09:06:00|6078.9|6072.9|6078.4|6072.4|6078.9|6072.9|6078.4|6072.4|1
1642669580000|2022-01-20 09:06:20|6078.7|6072.7|6079.4|6073.4|6079.9|6073.9|6078.7|6072.7|0
1642669590000|2022-01-20 09:06:30|6079.7|6073.7|6079.4|6073.4|6079.9|6073.9|6078.9|6072.9|0
1642669600000|2022-01-20 09:06:40|||||||||1
1642669610000|2022-01-20 09:06:50|6079.1|6073.1|6078.9|6072.9|6079.1|6073.1|6078.9|6072.9|0
1642669620000|2022-01-20 09:07:00|6076.9|6070.9|6077.4|6071.4|6077.4|6071.4|6076.9|6070.9|2
1642669630000|2022-01-20 09:07:10|6077.1|6071.1|6076.4|6070.4|6077.4|6071.4|6076.4|6070.4|0
1642669640000|2022-01-20 09:07:20|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|0
1642669650000|2022-01-20 09:07:30|||||||||1
1642669660000|2022-01-20 09:07:40|||||||||1
1642669680000|2022-01-20 09:08:00|6075.6|6069.6|6072.7|6066.7|6075.6|6069.6|6072.7|6066.7|6
1642669690000|2022-01-20 09:08:10|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1642669700000|2022-01-20 09:08:20|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1642669710000|2022-01-20 09:08:30|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1642669720000|2022-01-20 09:08:40|6073.2|6067.2|6073.4|6067.4|6073.4|6067.4|6073.2|6067.2|1
1642669740000|2022-01-20 09:09:00|6072.9|6066.9|6073.2|6067.2|6073.2|6067.2|6072.9|6066.9|2
1642669750000|2022-01-20 09:09:10|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|0
1642669760000|2022-01-20 09:09:20|6074.6|6068.6|6075.4|6069.4|6075.4|6069.4|6074.6|6068.6|2
1642669780000|2022-01-20 09:09:40|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|0
1642669800000|2022-01-20 09:10:00|6076.9|6070.9|6076.4|6070.4|6076.9|6070.9|6076.4|6070.4|1
1642669810000|2022-01-20 09:10:10|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|0
1642669820000|2022-01-20 09:10:20|6076.4|6070.4|6076.9|6070.9|6076.9|6070.9|6076.4|6070.4|1
1642669890000|2022-01-20 09:11:30|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|5
1642669900000|2022-01-20 09:11:40|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|0
1642669910000|2022-01-20 09:11:50|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|0
1642669920000|2022-01-20 09:12:00|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|0
1642669930000|2022-01-20 09:12:10|6073.9|6067.9|6073.4|6067.4|6073.9|6067.9|6073.4|6067.4|0
1642669940000|2022-01-20 09:12:20|6072.9|6066.9|6072.4|6066.4|6072.9|6066.9|6072.4|6066.4|0
1642669950000|2022-01-20 09:12:30|6072.7|6066.7|6073.4|6067.4|6073.4|6067.4|6072.7|6066.7|0
1642669960000|2022-01-20 09:12:40|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1642669970000|2022-01-20 09:12:50|6072.3|6066.3|6072.9|6066.9|6072.9|6066.9|6072.3|6066.3|1
1642669980000|2022-01-20 09:13:00|6072.6|6066.6|6072.4|6066.4|6072.6|6066.6|6072.4|6066.4|1
1642670020000|2022-01-20 09:13:40|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|2
1642670030000|2022-01-20 09:13:50|6074.1|6068.1|6072.4|6066.4|6074.1|6068.1|6072.4|6066.4|0
1642670040000|2022-01-20 09:14:00|6072.6|6066.6|6073.4|6067.4|6073.4|6067.4|6072.6|6066.6|0
1642670070000|2022-01-20 09:14:30|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1642670080000|2022-01-20 09:14:40|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1642670090000|2022-01-20 09:14:50|6071.9|6065.9|6071.4|6065.4|6071.9|6065.9|6071.4|6065.4|1
1642670100000|2022-01-20 09:15:00|||||||||1
1642670130000|2022-01-20 09:15:30|6071.1|6065.1|6071.4|6065.4|6071.4|6065.4|6071.1|6065.1|1
1642670170000|2022-01-20 09:16:10|6073.7|6067.7|6073.9|6067.9|6073.9|6067.9|6073.7|6067.7|3
1642670180000|2022-01-20 09:16:20|6075.3|6069.3|6076.4|6070.4|6076.4|6070.4|6075.3|6069.3|0
1642670210000|2022-01-20 09:16:50|6076.9|6070.9|6078.4|6072.4|6078.4|6072.4|6076.9|6070.9|1
1642670230000|2022-01-20 09:17:10|6078.7|6072.7|6079.4|6073.4|6079.4|6073.4|6078.7|6072.7|0
1642670250000|2022-01-20 09:17:30|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|6079.9|6073.9|4
1642670260000|2022-01-20 09:17:40|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|0
1642670270000|2022-01-20 09:17:50|6081.9|6075.9|6084.4|6078.4|6084.4|6078.4|6081.9|6075.9|3
1642670300000|2022-01-20 09:18:20|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1642670320000|2022-01-20 09:18:40|6083.6|6077.6|6083.4|6077.4|6083.6|6077.6|6083.4|6077.4|2
1642670330000|2022-01-20 09:18:50|6082.9|6076.9|6081.4|6075.4|6082.9|6076.9|6081.4|6075.4|2
1642670340000|2022-01-20 09:19:00|6080.8|6074.8|6080.4|6074.4|6080.8|6074.8|6080.4|6074.4|0
1642670360000|2022-01-20 09:19:20|6081|6075|6081.4|6075.4|6081.4|6075.4|6081|6075|1
1642670370000|2022-01-20 09:19:30|6081.9|6075.9|6082.4|6076.4|6082.4|6076.4|6081.9|6075.9|0
1642670390000|2022-01-20 09:19:50|6082.2|6076.2|6081.4|6075.4|6082.2|6076.2|6081.4|6075.4|0
1642670400000|2022-01-20 09:20:00|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|0
1642670430000|2022-01-20 09:20:30|6081.2|6075.2|6081.9|6075.9|6081.9|6075.9|6081.2|6075.2|0
1642670440000|2022-01-20 09:20:40|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|0
1642670460000|2022-01-20 09:21:00|6081.1|6075.1|6080.4|6074.4|6081.1|6075.1|6080.4|6074.4|0
1642670470000|2022-01-20 09:21:10|6081.4|6075.4|6082.9|6076.9|6082.9|6076.9|6081.4|6075.4|2
1642670480000|2022-01-20 09:21:20|6083.2|6077.2|6083.4|6077.4|6083.4|6077.4|6083.2|6077.2|0
1642670490000|2022-01-20 09:21:30|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|0
1642670500000|2022-01-20 09:21:40|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|0
1642670510000|2022-01-20 09:21:50|6081.6|6075.6|6080.4|6074.4|6081.6|6075.6|6080.4|6074.4|0
1642670520000|2022-01-20 09:22:00|6079.4|6073.4|6079.9|6073.9|6079.9|6073.9|6078.9|6072.9|1
1642670530000|2022-01-20 09:22:10|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|10
1642670540000|2022-01-20 09:22:20|6078.6|6072.6|6078.4|6072.4|6078.6|6072.6|6078.4|6072.4|0
1642670560000|2022-01-20 09:22:40|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6
1642670590000|2022-01-20 09:23:10|||||||||1
1642670600000|2022-01-20 09:23:20|6075.4|6069.4|6075.4|6069.4|6075.9|6069.9|6075.4|6069.4|5
1642670610000|2022-01-20 09:23:30|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|0
1642670620000|2022-01-20 09:23:40|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|1
1642670640000|2022-01-20 09:24:00|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|0
1642670650000|2022-01-20 09:24:10|6076.1|6070.1|6076.2|6070.2|6076.2|6070.2|6075.9|6069.9|0
1642670660000|2022-01-20 09:24:20|6076.1|6070.1|6075.9|6069.9|6076.4|6070.4|6075.9|6069.9|0
1642670670000|2022-01-20 09:24:30|6075.6|6069.6|6075.9|6069.9|6075.9|6069.9|6075.4|6069.4|0
1642670680000|2022-01-20 09:24:40|6075.6|6069.6|6075.9|6069.9|6075.9|6069.9|6075.1|6069.1|1
1642670700000|2022-01-20 09:25:00|6075.4|6069.4|6075.9|6069.9|6075.9|6069.9|6075.4|6069.4|0
1642670710000|2022-01-20 09:25:10|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|0
1642670720000|2022-01-20 09:25:20|6074.5|6068.5|6075.9|6069.9|6075.9|6069.9|6074.5|6068.5|1
1642670730000|2022-01-20 09:25:30|6075.6|6069.6|6073.4|6067.4|6075.6|6069.6|6073.4|6067.4|10
1642670740000|2022-01-20 09:25:40|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|1
1642670760000|2022-01-20 09:26:00|6071.9|6065.9|6072.1|6066.1|6072.1|6066.1|6071.6|6065.6|18
1642670770000|2022-01-20 09:26:10|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1642670780000|2022-01-20 09:26:20|6071.9|6065.9|6072.4|6066.4|6072.4|6066.4|6071.9|6065.9|0
1642670790000|2022-01-20 09:26:30|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|2
1642670800000|2022-01-20 09:26:40|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|4
1642670820000|2022-01-20 09:27:00|6075.9|6069.9|6076.4|6070.4|6076.4|6070.4|6075.9|6069.9|0
1642670860000|2022-01-20 09:27:40|6076.6|6070.6|6078.9|6072.9|6078.9|6072.9|6076.6|6070.6|3
1642670870000|2022-01-20 09:27:50|6078.3|6072.3|6080.1|6074.1|6080.4|6074.4|6078.3|6072.3|2
1642670880000|2022-01-20 09:28:00|6079.9|6073.9|6079.4|6073.4|6079.9|6073.9|6079.4|6073.4|2
1642670890000|2022-01-20 09:28:10|6079.9|6073.9|6080.4|6074.4|6080.4|6074.4|6079.9|6073.9|0
1642670900000|2022-01-20 09:28:20|6079.9|6073.9|6079.9|6073.9|6080.4|6074.4|6079.9|6073.9|1
1642670910000|2022-01-20 09:28:30|6079.6|6073.6|6079.4|6073.4|6079.6|6073.6|6079.4|6073.4|0
1642670930000|2022-01-20 09:28:50|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|0
1642670940000|2022-01-20 09:29:00|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|2
1642670950000|2022-01-20 09:29:10|6076.1|6070.1|6075.9|6069.9|6076.1|6070.1|6075.9|6069.9|1
1642670960000|2022-01-20 09:29:20|6075.6|6069.6|6075.4|6069.4|6075.6|6069.6|6075.4|6069.4|0
1642670990000|2022-01-20 09:29:50|6075.2|6069.2|6074.9|6068.9|6075.2|6069.2|6074.9|6068.9|0
1642671040000|2022-01-20 09:30:40|6074.4|6068.4|6076.9|6070.9|6076.9|6070.9|6074.4|6068.4|3
1642671090000|2022-01-20 09:31:30|6076.4|6070.4|6077.1|6071.1|6077.1|6071.1|6075.9|6069.9|5
1642671100000|2022-01-20 09:31:40|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|0
1642671140000|2022-01-20 09:32:20|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1642671150000|2022-01-20 09:32:30|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|0
1642671160000|2022-01-20 09:32:40|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|0
1642671180000|2022-01-20 09:33:00|6079.7|6073.7|6079.9|6073.9|6079.9|6073.9|6079.7|6073.7|23
1642671200000|2022-01-20 09:33:20|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|0
1642671210000|2022-01-20 09:33:30|6078.4|6072.4|6077.9|6071.9|6078.4|6072.4|6077.9|6071.9|0
1642671230000|2022-01-20 09:33:50|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|2
1642671240000|2022-01-20 09:34:00|6079.6|6073.6|6079.4|6073.4|6079.6|6073.6|6079.4|6073.4|0
1642671250000|2022-01-20 09:34:10|6079.7|6073.7|6079.9|6073.9|6079.9|6073.9|6079.7|6073.7|0
1642671260000|2022-01-20 09:34:20|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|0
1642671270000|2022-01-20 09:34:30|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|0
1642671300000|2022-01-20 09:35:00|6080.7|6074.7|6081.4|6075.4|6083.2|6077.2|6080.7|6074.7|11
1642671310000|2022-01-20 09:35:10|6081.7|6075.7|6082.7|6076.7|6082.7|6076.7|6081.7|6075.7|1
1642671350000|2022-01-20 09:35:50|6083|6077|6082.7|6076.7|6083.7|6077.7|6082.7|6076.7|1
1642671380000|2022-01-20 09:36:20|6083.2|6077.2|6084.9|6078.9|6084.9|6078.9|6083.2|6077.2|3
1642671390000|2022-01-20 09:36:30|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1642671410000|2022-01-20 09:36:50|6084.1|6078.1|6083.9|6077.9|6084.1|6078.1|6083.9|6077.9|0
1642671420000|2022-01-20 09:37:00|6083.4|6077.4|6084.4|6078.4|6084.4|6078.4|6083.4|6077.4|2
1642671430000|2022-01-20 09:37:10|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1642671450000|2022-01-20 09:37:30|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|0
1642671480000|2022-01-20 09:38:00|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|4
1642671500000|2022-01-20 09:38:20|6084.4|6078.4|6082.9|6076.9|6084.4|6078.4|6082.9|6076.9|0
1642671520000|2022-01-20 09:38:40|6082.5|6076.5|6080.9|6074.9|6082.5|6076.5|6080.9|6074.9|0
1642671530000|2022-01-20 09:38:50|6080.6|6074.6|6080.4|6074.4|6080.6|6074.6|6080.4|6074.4|0
1642671540000|2022-01-20 09:39:00|6080.7|6074.7|6081.4|6075.4|6081.4|6075.4|6080.7|6074.7|2
1642671550000|2022-01-20 09:39:10|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|1
1642671620000|2022-01-20 09:40:20|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|0
1642671660000|2022-01-20 09:41:00|6082|6076|6083.4|6077.4|6083.4|6077.4|6082|6076|3
1642671680000|2022-01-20 09:41:20|6083.7|6077.7|6085.8|6079.8|6085.8|6079.8|6083.7|6077.7|1
1642671690000|2022-01-20 09:41:30|6086.4|6080.4|6087.9|6081.9|6088.2|6082.2|6086.4|6080.4|2
1642671700000|2022-01-20 09:41:40|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6087.9|6081.9|0
1642671730000|2022-01-20 09:42:10|6087.8|6081.8|6086.4|6080.4|6087.8|6081.8|6086.4|6080.4|2
1642671740000|2022-01-20 09:42:20|6086.1|6080.1|6085.9|6079.9|6086.1|6080.1|6085.9|6079.9|0
1642671750000|2022-01-20 09:42:30|6086.2|6080.2|6086.4|6080.4|6086.4|6080.4|6086.2|6080.2|0
1642671780000|2022-01-20 09:43:00|6085.9|6079.9|6087.4|6081.4|6087.4|6081.4|6085.9|6079.9|1
1642671810000|2022-01-20 09:43:30|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1642671840000|2022-01-20 09:44:00|6086.6|6080.6|6086.4|6080.4|6086.6|6080.6|6086.1|6080.1|1
1642671860000|2022-01-20 09:44:20|6085.9|6079.9|6083.9|6077.9|6085.9|6079.9|6083.9|6077.9|2
1642671870000|2022-01-20 09:44:30|6084.3|6078.3|6084.9|6078.9|6084.9|6078.9|6084.3|6078.3|1
1642671880000|2022-01-20 09:44:40|6084.3|6078.3|6083.4|6077.4|6084.3|6078.3|6083.4|6077.4|1
1642671890000|2022-01-20 09:44:50|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.4|6074.4|1
1642671900000|2022-01-20 09:45:00|6081.2|6075.2|6082.4|6076.4|6082.4|6076.4|6081.2|6075.2|1
1642671920000|2022-01-20 09:45:20|6081.9|6075.9|6079.9|6073.9|6081.9|6075.9|6079.9|6073.9|1
1642671930000|2022-01-20 09:45:30|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.6|6074.6|1
1642671980000|2022-01-20 09:46:20|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|0
1642671990000|2022-01-20 09:46:30|6080.3|6074.3|6081.2|6075.2|6081.2|6075.2|6080.3|6074.3|1
1642672000000|2022-01-20 09:46:40|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|0
1642672080000|2022-01-20 09:48:00|6080.4|6074.4|6078.9|6072.9|6080.4|6074.4|6078.9|6072.9|1
1642672090000|2022-01-20 09:48:10|6078.4|6072.4|6079.4|6073.4|6079.4|6073.4|6078.4|6072.4|1
1642672100000|2022-01-20 09:48:20|6079.9|6073.9|6080.9|6074.9|6080.9|6074.9|6079.9|6073.9|1
1642672130000|2022-01-20 09:48:50|6080.6|6074.6|6080.4|6074.4|6080.6|6074.6|6080.4|6074.4|0
1642672140000|2022-01-20 09:49:00|6080.1|6074.1|6080.9|6074.9|6080.9|6074.9|6080.1|6074.1|2
1642672150000|2022-01-20 09:49:10|6080.3|6074.3|6080.9|6074.9|6081.4|6075.4|6080.3|6074.3|6
1642672160000|2022-01-20 09:49:20|6078.9|6072.9|6079.4|6073.4|6079.4|6073.4|6078.9|6072.9|2
1642672170000|2022-01-20 09:49:30|6079.1|6073.1|6078.9|6072.9|6079.1|6073.1|6078.9|6072.9|1
1642672190000|2022-01-20 09:49:50|6078.4|6072.4|6078.4|6072.4|6078.4|6072.4|6078.4|6072.4|0
1642672200000|2022-01-20 09:50:00|6078.7|6072.7|6078.9|6072.9|6078.9|6072.9|6078.4|6072.4|1
1642672220000|2022-01-20 09:50:20|6078.6|6072.6|6077.4|6071.4|6078.6|6072.6|6076.3|6070.3|4
1642672230000|2022-01-20 09:50:30|6077.7|6071.7|6079.1|6073.1|6079.4|6073.4|6077.7|6071.7|6
1642672240000|2022-01-20 09:50:40|6080.3|6074.3|6088.7|6082.7|6088.7|6082.7|6080.3|6074.3|23
1642672260000|2022-01-20 09:51:00|6088.4|6082.4|6087.9|6081.9|6088.4|6082.4|6087.9|6081.9|0
1642672290000|2022-01-20 09:51:30|6087.3|6081.3|6088.4|6082.4|6088.4|6082.4|6087.3|6081.3|1
1642672320000|2022-01-20 09:52:00|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|1
1642672340000|2022-01-20 09:52:20|6088.4|6082.4|6088.7|6082.7|6088.7|6082.7|6088.4|6082.4|2
1642672350000|2022-01-20 09:52:30|6088.4|6082.4|6088.2|6082.2|6088.4|6082.4|6088.2|6082.2|0
1642672360000|2022-01-20 09:52:40|6088.5|6082.5|6088.9|6082.9|6089.2|6083.2|6088.5|6082.5|0
1642672370000|2022-01-20 09:52:50|6088.3|6082.3|6091.4|6085.4|6091.4|6085.4|6088.3|6082.3|2
1642672380000|2022-01-20 09:53:00|6091.9|6085.9|6093.9|6087.9|6093.9|6087.9|6091.9|6085.9|2
1642672400000|2022-01-20 09:53:20|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|2
1642672410000|2022-01-20 09:53:30|6095.2|6089.2|6094.7|6088.7|6095.2|6089.2|6094.7|6088.7|0
1642672420000|2022-01-20 09:53:40|6093.5|6087.5|6092.4|6086.4|6093.5|6087.5|6092.4|6086.4|2
1642672460000|2022-01-20 09:54:20|6092.1|6086.1|6091.6|6085.6|6092.1|6086.1|6091.6|6085.6|5
1642672470000|2022-01-20 09:54:30|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1642672480000|2022-01-20 09:54:40|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1642672500000|2022-01-20 09:55:00|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|5
1642672510000|2022-01-20 09:55:10|||||||||1
1642672520000|2022-01-20 09:55:20|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|2
1642672560000|2022-01-20 09:56:00|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1642672570000|2022-01-20 09:56:10|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|0
1642672580000|2022-01-20 09:56:20|6091.9|6085.9|6092.2|6086.2|6092.4|6086.4|6091.9|6085.9|1
1642672590000|2022-01-20 09:56:30|6091.1|6085.1|6092.6|6086.6|6092.6|6086.6|6091.1|6085.1|2
1642672600000|2022-01-20 09:56:40|6092.7|6086.7|6093.9|6087.9|6093.9|6087.9|6092.7|6086.7|1
1642672620000|2022-01-20 09:57:00|||||||||1
1642672650000|2022-01-20 09:57:30|6094.6|6088.6|6095.2|6089.2|6095.2|6089.2|6094.6|6088.6|0
1642672670000|2022-01-20 09:57:50|6094.9|6088.9|6094.6|6088.6|6094.9|6088.9|6094.6|6088.6|1
1642672680000|2022-01-20 09:58:00|6094.2|6088.2|6094.4|6088.4|6094.4|6088.4|6094.2|6088.2|1
1642672690000|2022-01-20 09:58:10|6094.1|6088.1|6094.6|6088.6|6094.6|6088.6|6093.9|6087.9|0
1642672710000|2022-01-20 09:58:30|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|6094.6|6088.6|0
1642672720000|2022-01-20 09:58:40|6094.6|6088.6|6095.1|6089.1|6095.1|6089.1|6094.6|6088.6|0
1642672730000|2022-01-20 09:58:50|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|1
1642672740000|2022-01-20 09:59:00|6094.1|6088.1|6091.9|6085.9|6094.1|6088.1|6091.9|6085.9|17
1642672760000|2022-01-20 09:59:20|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|1
1642672770000|2022-01-20 09:59:30|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1642672780000|2022-01-20 09:59:40|6092.8|6086.8|6092.1|6086.1|6092.8|6086.8|6092.1|6086.1|0
1642672790000|2022-01-20 09:59:50|6091.8|6085.8|6091.6|6085.6|6091.8|6085.8|6091.6|6085.6|0
1642672810000|2022-01-20 10:00:10|6092.1|6086.1|6093.1|6087.1|6093.1|6087.1|6092.1|6086.1|1
1642672820000|2022-01-20 10:00:20|6092.8|6086.8|6093.1|6087.1|6093.1|6087.1|6092.6|6086.6|0
1642672850000|2022-01-20 10:00:50|6092.9|6086.9|6092.1|6086.1|6092.9|6086.9|6092.1|6086.1|0
1642672870000|2022-01-20 10:01:10|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|0
1642672880000|2022-01-20 10:01:20|6092.6|6086.6|6092.1|6086.1|6092.6|6086.6|6092.1|6086.1|1
1642672890000|2022-01-20 10:01:30|6091.5|6085.5|6093.4|6087.4|6093.4|6087.4|6091.5|6085.5|7
1642672920000|2022-01-20 10:02:00|6093.1|6087.1|6092.6|6086.6|6093.1|6087.1|6092.6|6086.6|0
1642672930000|2022-01-20 10:02:10|6093.3|6087.3|6093.1|6087.1|6093.3|6087.3|6093.1|6087.1|2
1642672940000|2022-01-20 10:02:20|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|0
1642672950000|2022-01-20 10:02:30|6092.1|6086.1|6092.4|6086.4|6092.4|6086.4|6092.1|6086.1|0
1642672960000|2022-01-20 10:02:40|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.1|6086.1|0
1642672970000|2022-01-20 10:02:50|6092.1|6086.1|6091.1|6085.1|6092.1|6086.1|6091.1|6085.1|3
1642672980000|2022-01-20 10:03:00|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|1
1642673020000|2022-01-20 10:03:40|6091.7|6085.7|6091.5|6085.5|6092.1|6086.1|6091.5|6085.5|6
1642673030000|2022-01-20 10:03:50|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|1
1642673040000|2022-01-20 10:04:00|6090.6|6084.6|6089.6|6083.6|6090.6|6084.6|6089.6|6083.6|0
1642673050000|2022-01-20 10:04:10|6088.8|6082.8|6088.4|6082.4|6088.8|6082.8|6086.9|6080.9|5
1642673060000|2022-01-20 10:04:20|6088.1|6082.1|6088.9|6082.9|6088.9|6082.9|6088.1|6082.1|0
1642673070000|2022-01-20 10:04:30|6088.6|6082.6|6095.5|6089.5|6095.5|6089.5|6088.4|6082.4|5
1642673080000|2022-01-20 10:04:40|6095|6089|6095|6089|6095|6089|6095|6089|0
1642673090000|2022-01-20 10:04:50|6092|6086|6092|6086|6092|6086|6092|6086|4
1642673100000|2022-01-20 10:05:00|6091.5|6085.5|6092.2|6086.2|6092.2|6086.2|6091.5|6085.5|1
1642673110000|2022-01-20 10:05:10|6092|6086|6091|6085|6092|6086|6091|6085|5
1642673120000|2022-01-20 10:05:20|6091.5|6085.5|6091.5|6085.5|6091.7|6085.7|6091.5|6085.5|1
1642673130000|2022-01-20 10:05:30|6090.9|6084.9|6091.2|6085.2|6091.2|6085.2|6090.7|6084.7|3
1642673160000|2022-01-20 10:06:00|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1642673170000|2022-01-20 10:06:10|6091|6085|6093.5|6087.5|6093.5|6087.5|6091|6085|8
1642673180000|2022-01-20 10:06:20|6095.7|6089.7|6096|6090|6096|6090|6095.7|6089.7|6
1642673190000|2022-01-20 10:06:30|6095.1|6089.1|6096.2|6090.2|6097|6091|6095.1|6089.1|16
1642673200000|2022-01-20 10:06:40|6095.3|6089.3|6096.2|6090.2|6096.7|6090.7|6094.7|6088.7|4
1642673210000|2022-01-20 10:06:50|6094.7|6088.7|6094.7|6088.7|6096.2|6090.2|6094.7|6088.7|3
1642673240000|2022-01-20 10:07:20|6096.2|6090.2|6096.5|6090.5|6096.5|6090.5|6096.2|6090.2|4
1642673250000|2022-01-20 10:07:30|6096.7|6090.7|6097|6091|6097|6091|6096.7|6090.7|0
1642673260000|2022-01-20 10:07:40|6097.2|6091.2|6096.7|6090.7|6097.2|6091.2|6096.7|6090.7|74
1642673270000|2022-01-20 10:07:50|6096.2|6090.2|6095.2|6089.2|6096.2|6090.2|6095.2|6089.2|1
1642673340000|2022-01-20 10:09:00|6094.7|6088.7|6094.2|6088.2|6094.7|6088.7|6094.2|6088.2|0
1642673360000|2022-01-20 10:09:20|6093.7|6087.7|6093.2|6087.2|6093.7|6087.7|6093.2|6087.2|4
1642673370000|2022-01-20 10:09:30|6092.7|6086.7|6092.1|6086.1|6092.7|6086.7|6090.7|6084.7|2
1642673380000|2022-01-20 10:09:40|6092.4|6086.4|6093.4|6087.4|6093.4|6087.4|6091.4|6085.4|2
1642673390000|2022-01-20 10:09:50|6092.5|6086.5|6094.4|6088.4|6094.4|6088.4|6091.9|6085.9|9
1642673400000|2022-01-20 10:10:00|6091.9|6085.9|6093.2|6087.2|6095.2|6089.2|6091.9|6085.9|12
1642673410000|2022-01-20 10:10:10|6092.3|6086.3|6093.4|6087.4|6093.4|6087.4|6091.7|6085.7|1
1642673420000|2022-01-20 10:10:20|6092.5|6086.5|6091.4|6085.4|6093.1|6087.1|6091.4|6085.4|2
1642673460000|2022-01-20 10:11:00|6092.3|6086.3|6093.4|6087.4|6093.4|6087.4|6092.3|6086.3|9
1642673470000|2022-01-20 10:11:10|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|3
1642673480000|2022-01-20 10:11:20|6095.7|6089.7|6095.9|6089.9|6096.9|6090.9|6095.7|6089.7|5
1642673490000|2022-01-20 10:11:30|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|6093.4|6087.4|14
1642673500000|2022-01-20 10:11:40|6097.1|6091.1|6097.7|6091.7|6097.7|6091.7|6093.9|6087.9|9
1642673510000|2022-01-20 10:11:50|6096.1|6090.1|6097.1|6091.1|6097.4|6091.4|6095.2|6089.2|8
1642673520000|2022-01-20 10:12:00|6096.9|6090.9|6096.4|6090.4|6097.4|6091.4|6094.9|6088.9|5
1642673530000|2022-01-20 10:12:10|6094.9|6088.9|6097.2|6091.2|6097.2|6091.2|6094.9|6088.9|4
1642673540000|2022-01-20 10:12:20|6097|6091|6094.4|6088.4|6097.4|6091.4|6094.4|6088.4|8
1642673590000|2022-01-20 10:13:10|6093.4|6087.4|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|0
1642673630000|2022-01-20 10:13:50|6093.9|6087.9|6092.4|6086.4|6093.9|6087.9|6092.4|6086.4|2
1642673640000|2022-01-20 10:14:00|6091.9|6085.9|6092.4|6086.4|6092.4|6086.4|6091.9|6085.9|2
1642673650000|2022-01-20 10:14:10|6093.3|6087.3|6093.9|6087.9|6093.9|6087.9|6093.3|6087.3|1
1642673660000|2022-01-20 10:14:20|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|0
1642673700000|2022-01-20 10:15:00|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|4
1642673710000|2022-01-20 10:15:10|6093.4|6087.4|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|1
1642673720000|2022-01-20 10:15:20|6092.3|6086.3|6092.9|6086.9|6092.9|6086.9|6092.3|6086.3|1
1642673730000|2022-01-20 10:15:30|||||||||1
1642673740000|2022-01-20 10:15:40|6092.1|6086.1|6091.9|6085.9|6092.4|6086.4|6091.9|6085.9|1
1642673760000|2022-01-20 10:16:00|6092.4|6086.4|6093.4|6087.4|6093.4|6087.4|6092.4|6086.4|1
1642673770000|2022-01-20 10:16:10|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1642673790000|2022-01-20 10:16:30|6091.9|6085.9|6091.6|6085.6|6091.9|6085.9|6091.6|6085.6|0
1642673800000|2022-01-20 10:16:40|6091.8|6085.8|6091.9|6085.9|6092.9|6086.9|6091.8|6085.8|1
1642673810000|2022-01-20 10:16:50|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1642673820000|2022-01-20 10:17:00|6091.7|6085.7|6091.9|6085.9|6091.9|6085.9|6091.4|6085.4|0
1642673830000|2022-01-20 10:17:10|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|0
1642673850000|2022-01-20 10:17:30|6091.9|6085.9|6092.4|6086.4|6092.4|6086.4|6091.9|6085.9|0
1642673870000|2022-01-20 10:17:50|6091.5|6085.5|6093.4|6087.4|6093.4|6087.4|6091.5|6085.5|1
1642673880000|2022-01-20 10:18:00|6093.1|6087.1|6093.4|6087.4|6093.9|6087.9|6092.9|6086.9|0
1642673930000|2022-01-20 10:18:50|6091.4|6085.4|6090.9|6084.9|6091.4|6085.4|6090.9|6084.9|1
1642673950000|2022-01-20 10:19:10|6092.9|6086.9|6093.9|6087.9|6093.9|6087.9|6092.9|6086.9|5
1642673970000|2022-01-20 10:19:30|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|1
1642673990000|2022-01-20 10:19:50|6093.5|6087.5|6092.9|6086.9|6093.9|6087.9|6092.9|6086.9|4
1642674020000|2022-01-20 10:20:20|||||||||1
1642674070000|2022-01-20 10:21:10|6092.7|6086.7|6091.9|6085.9|6092.7|6086.7|6091.9|6085.9|2
1642674090000|2022-01-20 10:21:30|6092.4|6086.4|6091.6|6085.6|6092.4|6086.4|6091.6|6085.6|3
1642674100000|2022-01-20 10:21:40|6091.4|6085.4|6091.9|6085.9|6091.9|6085.9|6091.4|6085.4|0
1642674110000|2022-01-20 10:21:50|6092.4|6086.4|6091.9|6085.9|6092.4|6086.4|6091.9|6085.9|0
1642674120000|2022-01-20 10:22:00|6091.6|6085.6|6092.4|6086.4|6092.4|6086.4|6091.4|6085.4|1
1642674170000|2022-01-20 10:22:50|6092.1|6086.1|6093.4|6087.4|6093.4|6087.4|6092.1|6086.1|3
1642674180000|2022-01-20 10:23:00|6093.9|6087.9|6094.4|6088.4|6094.4|6088.4|6093.9|6087.9|1
1642674210000|2022-01-20 10:23:30|||||||||1
1642674230000|2022-01-20 10:23:50|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|4
1642674240000|2022-01-20 10:24:00|6092.1|6086.1|6090.9|6084.9|6092.1|6086.1|6090.3|6084.3|1
1642674260000|2022-01-20 10:24:20|6090.6|6084.6|6091.6|6085.6|6092.2|6086.2|6090.4|6084.4|5
1642674270000|2022-01-20 10:24:30|6091.4|6085.4|6092.9|6086.9|6092.9|6086.9|6091.4|6085.4|5
1642674280000|2022-01-20 10:24:40|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6
1642674300000|2022-01-20 10:25:00|6095.3|6089.3|6094.9|6088.9|6095.4|6089.4|6094.9|6088.9|2
1642674310000|2022-01-20 10:25:10|6094.6|6088.6|6094.4|6088.4|6094.6|6088.6|6094.4|6088.4|0
1642674320000|2022-01-20 10:25:20|6093.8|6087.8|6093.4|6087.4|6093.8|6087.8|6093.4|6087.4|0
1642674340000|2022-01-20 10:25:40|6092.9|6086.9|6094.4|6088.4|6094.4|6088.4|6092.9|6086.9|1
1642674350000|2022-01-20 10:25:50|6094.1|6088.1|6094.4|6088.4|6094.4|6088.4|6093.9|6087.9|0
1642674390000|2022-01-20 10:26:30|6093.4|6087.4|6087|6081|6093.4|6087.4|6086.9|6080.9|51
1642674400000|2022-01-20 10:26:40|6086.5|6080.5|6088.3|6082.3|6088.3|6082.3|6086.5|6080.5|3
1642674410000|2022-01-20 10:26:50|6088|6082|6088|6082|6088.3|6082.3|6088|6082|0
1642674420000|2022-01-20 10:27:00|6092.5|6082.5|6093.3|6087.3|6096|6087.3|6092.5|6081|8
1642674430000|2022-01-20 10:27:10|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|0
1642674440000|2022-01-20 10:27:20|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|0
1642674460000|2022-01-20 10:27:40|6092.6|6086.6|6092.8|6086.8|6092.8|6086.8|6092.6|6086.6|0
1642674470000|2022-01-20 10:27:50|6091.6|6085.6|6088.8|6082.8|6091.6|6085.6|6087.3|6081.3|4
1642674480000|2022-01-20 10:28:00|6089.1|6083.1|6089.3|6083.3|6089.3|6083.3|6089.1|6083.1|0
1642674490000|2022-01-20 10:28:10|6089.8|6083.8|6089.3|6083.3|6089.8|6083.8|6089.3|6083.3|0
1642674500000|2022-01-20 10:28:20|6089.5|6083.5|6089.8|6083.8|6089.8|6083.8|6089.5|6083.5|0
1642674520000|2022-01-20 10:28:40|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1642674530000|2022-01-20 10:28:50|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|1
1642674540000|2022-01-20 10:29:00|6087.8|6081.8|6087.5|6081.5|6087.8|6081.8|6087.5|6081.5|0
1642674550000|2022-01-20 10:29:10|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1642674580000|2022-01-20 10:29:40|6088|6082|6090|6084|6090|6084|6088|6082|1
1642674590000|2022-01-20 10:29:50|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1642674610000|2022-01-20 10:30:10|6090.1|6084.1|6090.8|6084.8|6091.1|6085.1|6090.1|6084.1|0
1642674620000|2022-01-20 10:30:20|6089.3|6083.3|6090.6|6084.6|6091.1|6085.1|6089.3|6083.3|1
1642674640000|2022-01-20 10:30:40|6090.3|6084.3|6089.8|6083.8|6090.3|6084.3|6089.8|6083.8|0
1642674700000|2022-01-20 10:31:40|6090.2|6084.2|6091|6085|6091|6085|6090.2|6084.2|6
1642674710000|2022-01-20 10:31:50|6091.2|6085.2|6090.5|6084.5|6091.2|6085.2|6090.5|6084.5|4
1642674720000|2022-01-20 10:32:00|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.5|6084.5|0
1642674730000|2022-01-20 10:32:10|6090.5|6084.5|6089.2|6083.2|6090.5|6084.5|6089.2|6083.2|1
1642674740000|2022-01-20 10:32:20|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1642674760000|2022-01-20 10:32:40|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|0
1642674780000|2022-01-20 10:33:00|6088.6|6082.6|6088.7|6082.7|6088.7|6082.7|6088.4|6082.4|0
1642674790000|2022-01-20 10:33:10|6088.4|6082.4|6088.7|6082.7|6088.7|6082.7|6088.4|6082.4|0
1642674810000|2022-01-20 10:33:30|6088.4|6082.4|6088.7|6082.7|6088.7|6082.7|6088.4|6082.4|0
1642674840000|2022-01-20 10:34:00|6088.4|6082.4|6088.7|6082.7|6088.7|6082.7|6088.4|6082.4|0
1642674850000|2022-01-20 10:34:10|6088.4|6082.4|6087.2|6081.2|6088.7|6082.7|6087.2|6081.2|2
1642674880000|2022-01-20 10:34:40|6085.2|6079.2|6083.4|6077.4|6085.2|6079.2|6083.4|6077.4|1
1642674900000|2022-01-20 10:35:00|6083.2|6077.2|6081.9|6075.9|6083.2|6077.2|6081.9|6075.9|2
1642674910000|2022-01-20 10:35:10|6082.2|6076.2|6084.4|6078.4|6084.7|6078.7|6082.2|6076.2|6
1642674920000|2022-01-20 10:35:20|6084.7|6078.7|6084.2|6078.2|6084.7|6078.7|6083.5|6077.5|0
1642674930000|2022-01-20 10:35:30|6084.8|6078.8|6086.5|6080.5|6086.5|6080.5|6084.8|6078.8|2
1642674940000|2022-01-20 10:35:40|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1642674980000|2022-01-20 10:36:20|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|0
1642674990000|2022-01-20 10:36:30|6086.3|6080.3|6084.4|6078.4|6086.3|6080.3|6084|6078|3
1642675000000|2022-01-20 10:36:40|6084.7|6078.7|6084.9|6078.9|6084.9|6078.9|6084.4|6078.4|0
1642675010000|2022-01-20 10:36:50|6085.2|6079.2|6085|6079|6085.4|6079.4|6085|6079|0
1642675020000|2022-01-20 10:37:00|6085.4|6079.4|6087.2|6081.2|6087.2|6081.2|6085.4|6079.4|3
1642675040000|2022-01-20 10:37:20|6087.5|6081.5|6088.7|6082.7|6088.7|6082.7|6087.5|6081.5|0
1642675060000|2022-01-20 10:37:40|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|0
1642675080000|2022-01-20 10:38:00|6089|6083|6089|6083|6089|6083|6089|6083|1
1642675110000|2022-01-20 10:38:30|6089.4|6083.4|6091|6085|6091.4|6085.4|6089.4|6083.4|4
1642675120000|2022-01-20 10:38:40|6091.6|6085.6|6094.2|6088.2|6094.2|6088.2|6091.6|6085.6|1
1642675140000|2022-01-20 10:39:00|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|0
1642675150000|2022-01-20 10:39:10|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|0
1642675160000|2022-01-20 10:39:20|6094.1|6088.1|6092.4|6086.4|6094.2|6088.2|6092.4|6086.4|6
1642675170000|2022-01-20 10:39:30|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|0
1642675180000|2022-01-20 10:39:40|6092.4|6086.4|6094.4|6088.4|6094.4|6088.4|6092.4|6086.4|2
1642675190000|2022-01-20 10:39:50|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|1
1642675200000|2022-01-20 10:40:00|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|0
1642675220000|2022-01-20 10:40:20|6095.1|6089.1|6092.9|6086.9|6095.1|6089.1|6092.9|6086.9|2
1642675230000|2022-01-20 10:40:30|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|0
1642675240000|2022-01-20 10:40:40|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|1
1642675250000|2022-01-20 10:40:50|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|2
1642675260000|2022-01-20 10:41:00|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1642675280000|2022-01-20 10:41:20|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|4
1642675290000|2022-01-20 10:41:30|6094.4|6088.4|6094.2|6088.2|6094.4|6088.4|6094.2|6088.2|0
1642675320000|2022-01-20 10:42:00|||||||||1
1642675360000|2022-01-20 10:42:40|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|0
1642675370000|2022-01-20 10:42:50|6094.2|6088.2|6093.2|6087.2|6094.2|6088.2|6093.2|6087.2|0
1642675380000|2022-01-20 10:43:00|6094.5|6088.5|6095|6089|6095|6089|6094.5|6088.5|1
1642675410000|2022-01-20 10:43:30|6094.7|6088.7|6094.8|6088.8|6094.8|6088.8|6094.7|6088.7|0
1642675420000|2022-01-20 10:43:40|6095|6089|6095|6089|6095|6089|6095|6089|0
1642675430000|2022-01-20 10:43:50|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|0
1642675440000|2022-01-20 10:44:00|6094.7|6088.7|6095|6089|6095|6089|6094.5|6088.5|0
1642675460000|2022-01-20 10:44:20|||||||||1
1642675470000|2022-01-20 10:44:30|6095.5|6089.5|6095.7|6089.7|6095.7|6089.7|6095.5|6089.5|0
1642675520000|2022-01-20 10:45:20|6095|6089|6094.7|6088.7|6095|6089|6094.7|6088.7|0
1642675530000|2022-01-20 10:45:30|6094.5|6088.5|6094.2|6088.2|6094.5|6088.5|6094.2|6088.2|0
1642675620000|2022-01-20 10:47:00|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|0
1642675640000|2022-01-20 10:47:20|6094.2|6088.2|6094.7|6088.7|6094.7|6088.7|6094.2|6088.2|0
1642675650000|2022-01-20 10:47:30|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|0
1642675660000|2022-01-20 10:47:40|6094.5|6088.5|6094.7|6088.7|6094.7|6088.7|6094.5|6088.5|0
1642675680000|2022-01-20 10:48:00|6094.2|6088.2|6095.9|6089.9|6095.9|6089.9|6094.2|6088.2|0
1642675720000|2022-01-20 10:48:40|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|0
1642675760000|2022-01-20 10:49:20|6094.9|6088.9|6095.4|6089.4|6095.4|6089.4|6094.9|6088.9|0
1642675800000|2022-01-20 10:50:00|||||||||1
1642675810000|2022-01-20 10:50:10|6095.7|6089.7|6095.9|6089.9|6095.9|6089.9|6095.7|6089.7|0
1642675820000|2022-01-20 10:50:20|6096.5|6090.5|6097.3|6091.3|6097.3|6091.3|6096.5|6090.5|1
1642675840000|2022-01-20 10:50:40|6097|6091|6097|6091|6097|6091|6097|6091|2
1642675850000|2022-01-20 10:50:50|6097.3|6091.3|6097.5|6091.5|6097.5|6091.5|6097.3|6091.3|0
1642675860000|2022-01-20 10:51:00|6097.3|6091.3|6097|6091|6097.3|6091.3|6097|6091|0
1642675870000|2022-01-20 10:51:10|6096.8|6090.8|6096|6090|6096.8|6090.8|6096|6090|1
1642675880000|2022-01-20 10:51:20|6094.2|6088.2|6094.5|6088.5|6094.5|6088.5|6094.2|6088.2|2
1642675920000|2022-01-20 10:52:00|6092.7|6086.7|6093.7|6087.7|6094.5|6088.5|6092.7|6086.7|2
1642675940000|2022-01-20 10:52:20|6093.2|6087.2|6093.5|6087.5|6093.5|6087.5|6093.2|6087.2|0
1642675950000|2022-01-20 10:52:30|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|0
1642675960000|2022-01-20 10:52:40|6093.1|6087.1|6092.9|6086.9|6093.1|6087.1|6092.9|6086.9|0
1642675990000|2022-01-20 10:53:10|6093.5|6087.5|6094|6088|6094|6088|6093.5|6087.5|2
1642676010000|2022-01-20 10:53:30|||||||||1
1642676020000|2022-01-20 10:53:40|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094|6088|18
1642676040000|2022-01-20 10:54:00|6093.9|6087.9|6093.7|6087.7|6093.9|6087.9|6093.7|6087.7|0
1642676050000|2022-01-20 10:54:10|6094|6088|6094.5|6088.5|6094.5|6088.5|6094|6088|0
1642676120000|2022-01-20 10:55:20|6094|6088|6094|6088|6094|6088|6094|6088|0
1642676220000|2022-01-20 10:57:00|6093.6|6087.6|6090.2|6084.2|6093.6|6087.6|6089.7|6083.7|4
1642676230000|2022-01-20 10:57:10|6091.2|6085.2|6091.7|6085.7|6091.7|6085.7|6091.2|6085.2|6
1642676240000|2022-01-20 10:57:20|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1642676300000|2022-01-20 10:58:20|6091.7|6085.7|6091.9|6085.9|6091.9|6085.9|6091.7|6085.7|0
1642676310000|2022-01-20 10:58:30|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1642676360000|2022-01-20 10:59:20|6091.2|6085.2|6092.2|6086.2|6092.2|6086.2|6091.2|6085.2|2
1642676410000|2022-01-20 11:00:10|6091.9|6085.9|6091.7|6085.7|6091.9|6085.9|6091.7|6085.7|0
1642676460000|2022-01-20 11:01:00|6091.4|6085.4|6091.7|6085.7|6091.7|6085.7|6091.4|6085.4|0
1642676510000|2022-01-20 11:01:50|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|2
1642676520000|2022-01-20 11:02:00|6091.7|6085.7|6091.7|6085.7|6092|6086|6091.2|6085.2|1
1642676540000|2022-01-20 11:02:20|6091.4|6085.4|6091.2|6085.2|6091.4|6085.4|6091.2|6085.2|0
1642676550000|2022-01-20 11:02:30|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1642676560000|2022-01-20 11:02:40|6091.2|6085.2|6091.4|6085.4|6091.4|6085.4|6091.2|6085.2|0
1642676570000|2022-01-20 11:02:50|6091.2|6085.2|6091.4|6085.4|6091.4|6085.4|6090.9|6084.9|1
1642676580000|2022-01-20 11:03:00|6091.2|6085.2|6089.9|6083.9|6091.4|6085.4|6089.9|6083.9|1
1642676590000|2022-01-20 11:03:10|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|1
1642676600000|2022-01-20 11:03:20|6092.2|6086.2|6092.2|6086.2|6092.4|6086.4|6092.2|6086.2|0
1642676610000|2022-01-20 11:03:30|6091.3|6085.3|6092.2|6086.2|6092.2|6086.2|6091.3|6085.3|2
1642676630000|2022-01-20 11:03:50|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1642676640000|2022-01-20 11:04:00|6093.7|6087.7|6094.2|6088.2|6094.2|6088.2|6093.7|6087.7|1
1642676660000|2022-01-20 11:04:20|6093.6|6087.6|6093.2|6087.2|6093.6|6087.6|6093.2|6087.2|0
1642676700000|2022-01-20 11:05:00|6094.9|6088.9|6096.2|6090.2|6096.7|6090.7|6094.7|6088.7|8
1642676710000|2022-01-20 11:05:10|6096.5|6090.5|6096.2|6090.2|6096.5|6090.5|6096.2|6090.2|0
1642676720000|2022-01-20 11:05:20|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|1
1642676760000|2022-01-20 11:06:00|||||||||1
1642676800000|2022-01-20 11:06:40|6095.9|6089.9|6093.2|6087.2|6095.9|6089.9|6093.2|6087.2|4
1642676820000|2022-01-20 11:07:00|6093.5|6087.5|6094.2|6088.2|6094.2|6088.2|6093.5|6087.5|1
1642676850000|2022-01-20 11:07:30|||||||||1
1642676860000|2022-01-20 11:07:40|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|1
1642676870000|2022-01-20 11:07:50|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|1
1642676890000|2022-01-20 11:08:10|6093.9|6087.9|6093.7|6087.7|6093.9|6087.9|6093.2|6087.2|1
1642676900000|2022-01-20 11:08:20|6093.2|6087.2|6090.7|6084.7|6093.2|6087.2|6090.7|6084.7|7
1642676910000|2022-01-20 11:08:30|6091|6085|6091.2|6085.2|6091.2|6085.2|6091|6085|1
1642676920000|2022-01-20 11:08:40|||||||||1
1642676930000|2022-01-20 11:08:50|||||||||2
1642676990000|2022-01-20 11:09:50|6089.7|6083.7|6089.2|6083.2|6089.7|6083.7|6089.2|6083.2|2
1642677000000|2022-01-20 11:10:00|6088.9|6082.9|6090.2|6084.2|6090.2|6084.2|6088.9|6082.9|3
1642677020000|2022-01-20 11:10:20|6088.7|6082.7|6090.7|6084.7|6090.7|6084.7|6088.7|6082.7|2
1642677050000|2022-01-20 11:10:50|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|1
1642677070000|2022-01-20 11:11:10|6089.9|6083.9|6089.7|6083.7|6089.9|6083.9|6089.7|6083.7|0
1642677080000|2022-01-20 11:11:20|||||||||5
1642677090000|2022-01-20 11:11:30|6090.1|6084.1|6090.7|6084.7|6090.7|6084.7|6090.1|6084.1|1
1642677120000|2022-01-20 11:12:00|6091|6085|6091.2|6085.2|6091.2|6085.2|6091|6085|0
1642677140000|2022-01-20 11:12:20|6090.7|6084.7|6089.7|6083.7|6090.7|6084.7|6089.1|6083.1|2
1642677150000|2022-01-20 11:12:30|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1642677190000|2022-01-20 11:13:10|6088.8|6082.8|6083.9|6077.9|6088.8|6082.8|6083.9|6077.9|41
1642677200000|2022-01-20 11:13:20|6084.1|6078.1|6084.6|6078.6|6084.6|6078.6|6083.5|6077.5|2
1642677210000|2022-01-20 11:13:30|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|1
1642677220000|2022-01-20 11:13:40|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|2
1642677290000|2022-01-20 11:14:50|6087.6|6081.6|6086.8|6080.8|6087.6|6081.6|6086.8|6080.8|1
1642677300000|2022-01-20 11:15:00|6086.6|6080.6|6087.6|6081.6|6087.6|6081.6|6086.6|6080.6|1
1642677340000|2022-01-20 11:15:40|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|2
1642677350000|2022-01-20 11:15:50|6088.4|6082.4|6088.4|6082.4|6088.9|6082.9|6088.4|6082.4|1
1642677360000|2022-01-20 11:16:00|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1642677370000|2022-01-20 11:16:10|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1642677380000|2022-01-20 11:16:20|6088.2|6082.2|6090.2|6084.2|6090.2|6084.2|6088.2|6082.2|11
1642677420000|2022-01-20 11:17:00|||||||||1
1642677430000|2022-01-20 11:17:10|6090.7|6084.7|6095|6089|6095|6089|6090.7|6084.7|8
1642677450000|2022-01-20 11:17:30|6094.8|6088.8|6094.5|6088.5|6094.8|6088.8|6094.5|6088.5|1
1642677470000|2022-01-20 11:17:50|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|0
1642677510000|2022-01-20 11:18:30|6094.4|6088.4|6090.1|6084.1|6094.4|6088.4|6090.1|6084.1|1
1642677520000|2022-01-20 11:18:40|6089.6|6083.6|6091.7|6085.7|6091.7|6085.7|6089.6|6083.6|4
1642677540000|2022-01-20 11:19:00|6091.4|6085.4|6090.1|6084.1|6091.4|6085.4|6090.1|6084.1|1
1642677580000|2022-01-20 11:19:40|6089.8|6083.8|6090.9|6084.9|6090.9|6084.9|6089.8|6083.8|2
1642677590000|2022-01-20 11:19:50|6091.2|6085.2|6092|6086|6092|6086|6091.2|6085.2|0
1642677600000|2022-01-20 11:20:00|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1642677630000|2022-01-20 11:20:30|6090.9|6084.9|6090.1|6084.1|6090.9|6084.9|6090.1|6084.1|1
1642677650000|2022-01-20 11:20:50|||||||||2
1642677660000|2022-01-20 11:21:00|6089.6|6083.6|6088.4|6082.4|6089.6|6083.6|6088.4|6082.4|9
1642677670000|2022-01-20 11:21:10|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.4|6083.4|2
1642677680000|2022-01-20 11:21:20|||||||||1
1642677700000|2022-01-20 11:21:40|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1642677720000|2022-01-20 11:22:00|6089.7|6083.7|6090.7|6084.7|6090.7|6084.7|6089.7|6083.7|0
1642677730000|2022-01-20 11:22:10|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1642677780000|2022-01-20 11:23:00|6088.9|6082.9|6086.9|6080.9|6089.2|6083.2|6086.6|6080.6|8
1642677790000|2022-01-20 11:23:10|6087.1|6081.1|6083.9|6077.9|6087.1|6081.1|6083.9|6077.9|22
1642677800000|2022-01-20 11:23:20|6084.1|6078.1|6084.9|6078.9|6084.9|6078.9|6083.9|6077.9|0
1642677810000|2022-01-20 11:23:30|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1642677830000|2022-01-20 11:23:50|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|0
1642677840000|2022-01-20 11:24:00|6083.8|6077.8|6083.6|6077.6|6083.8|6077.8|6083.1|6077.1|1
1642677860000|2022-01-20 11:24:20|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|0
1642677880000|2022-01-20 11:24:40|6083.4|6077.4|6083.6|6077.6|6083.6|6077.6|6083.4|6077.4|1
1642677890000|2022-01-20 11:24:50|6083.9|6077.9|6084.4|6078.4|6084.4|6078.4|6083.9|6077.9|0
1642677900000|2022-01-20 11:25:00|6084.7|6078.7|6087.9|6081.9|6087.9|6081.9|6084.7|6078.7|2
1642677930000|2022-01-20 11:25:30|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1642677940000|2022-01-20 11:25:40|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1642677960000|2022-01-20 11:26:00|6087.9|6081.9|6085.9|6079.9|6087.9|6081.9|6085.6|6079.6|8
1642677970000|2022-01-20 11:26:10|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|0
1642677980000|2022-01-20 11:26:20|6085.3|6079.3|6085.1|6079.1|6085.3|6079.3|6085.1|6079.1|0
1642677990000|2022-01-20 11:26:30|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|0
1642678000000|2022-01-20 11:26:40|6084.3|6078.3|6085.9|6079.9|6086.1|6080.1|6084.3|6078.3|1
1642678080000|2022-01-20 11:28:00|6086.2|6080.2|6086.4|6080.4|6086.7|6080.7|6086.2|6080.2|1
1642678100000|2022-01-20 11:28:20|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|0
1642678110000|2022-01-20 11:28:30|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|0
1642678120000|2022-01-20 11:28:40|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|2
1642678130000|2022-01-20 11:28:50|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|0
1642678140000|2022-01-20 11:29:00|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|1
1642678150000|2022-01-20 11:29:10|6084.8|6078.8|6084.9|6078.9|6084.9|6078.9|6084.3|6078.3|1
1642678180000|2022-01-20 11:29:40|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|1
1642678210000|2022-01-20 11:30:10|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|0
1642678220000|2022-01-20 11:30:20|6084.8|6078.8|6084.1|6078.1|6084.8|6078.8|6084.1|6078.1|0
1642678230000|2022-01-20 11:30:30|6085.3|6079.3|6084|6078|6085.3|6079.3|6083.8|6077.8|2
1642678250000|2022-01-20 11:30:50|6084.2|6078.2|6084.8|6078.8|6084.8|6078.8|6084.2|6078.2|0
1642678260000|2022-01-20 11:31:00|6084.5|6078.5|6084.3|6078.3|6084.5|6078.5|6083.8|6077.8|0
1642678300000|2022-01-20 11:31:40|6084|6078|6084|6078|6084|6078|6084|6078|0
1642678310000|2022-01-20 11:31:50|6083.8|6077.8|6085.3|6079.3|6085.3|6079.3|6083.8|6077.8|1
1642678320000|2022-01-20 11:32:00|6085|6079|6085|6079|6085|6079|6085|6079|0
1642678340000|2022-01-20 11:32:20|6084.8|6078.8|6084.3|6078.3|6084.8|6078.8|6084.3|6078.3|0
1642678360000|2022-01-20 11:32:40|||||||||1
1642678410000|2022-01-20 11:33:30|6083.8|6077.8|6082|6076|6083.8|6077.8|6082|6076|0
1642678420000|2022-01-20 11:33:40|6083|6077|6083|6077|6083|6077|6083|6077|11
1642678430000|2022-01-20 11:33:50|6082.7|6076.7|6082.8|6076.8|6082.8|6076.8|6082.7|6076.7|1
1642678440000|2022-01-20 11:34:00|6090.6|6084.6|6091.1|6085.1|6091.1|6085.1|6090.6|6084.6|4
1642678450000|2022-01-20 11:34:10|6092.6|6086.6|6096.7|6090.7|6096.7|6090.7|6092.6|6086.6|48
1642678460000|2022-01-20 11:34:20|6096.4|6090.4|6094.7|6088.7|6096.4|6090.4|6094.7|6088.7|2
1642678470000|2022-01-20 11:34:30|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|0
1642678480000|2022-01-20 11:34:40|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|0
1642678510000|2022-01-20 11:35:10|6093.4|6087.4|6092.7|6086.7|6093.4|6087.4|6092.7|6086.7|0
1642678530000|2022-01-20 11:35:30|6092.4|6086.4|6093.7|6087.7|6093.7|6087.7|6092.2|6086.2|3
1642678550000|2022-01-20 11:35:50|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|0
1642678560000|2022-01-20 11:36:00|6093.7|6087.7|6094.2|6088.2|6094.2|6088.2|6093.7|6087.7|20
1642678570000|2022-01-20 11:36:10|6094.4|6088.4|6094.2|6088.2|6094.4|6088.4|6094.2|6088.2|0
1642678590000|2022-01-20 11:36:30|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|0
1642678610000|2022-01-20 11:36:50|||||||||1
1642678620000|2022-01-20 11:37:00|6094.7|6088.7|6093.2|6087.2|6094.7|6088.7|6093|6087|3
1642678630000|2022-01-20 11:37:10|6092.7|6086.7|6091.9|6085.9|6092.7|6086.7|6091.9|6085.9|0
1642678640000|2022-01-20 11:37:20|6091.4|6085.4|6090.9|6084.9|6091.4|6085.4|6090.4|6084.4|0
1642678650000|2022-01-20 11:37:30|6092|6086|6092.1|6086.1|6092.1|6086.1|6092|6086|4
1642678660000|2022-01-20 11:37:40|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1642678720000|2022-01-20 11:38:40|6090.6|6084.6|6091.9|6085.9|6091.9|6085.9|6090.6|6084.6|1
1642678730000|2022-01-20 11:38:50|6091.6|6085.6|6091.4|6085.4|6091.6|6085.6|6091.4|6085.4|0
1642678750000|2022-01-20 11:39:10|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|1
1642678760000|2022-01-20 11:39:20|6092.7|6086.7|6093.4|6087.4|6093.4|6087.4|6092.7|6086.7|1
1642678770000|2022-01-20 11:39:30|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|0
1642678780000|2022-01-20 11:39:40|6092.9|6086.9|6092.4|6086.4|6092.9|6086.9|6092.4|6086.4|0
1642678790000|2022-01-20 11:39:50|6092.9|6086.9|6093.4|6087.4|6093.9|6087.9|6092.9|6086.9|2
1642678800000|2022-01-20 11:40:00|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|0
1642678820000|2022-01-20 11:40:20|6094.1|6088.1|6094.7|6088.7|6094.7|6088.7|6094.1|6088.1|1
1642678830000|2022-01-20 11:40:30|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|0
1642678840000|2022-01-20 11:40:40|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|1
1642678850000|2022-01-20 11:40:50|6094.4|6088.4|6094.4|6088.4|6094.9|6088.9|6094.4|6088.4|0
1642678880000|2022-01-20 11:41:20|6094.1|6088.1|6093.4|6087.4|6094.1|6088.1|6093.4|6087.4|1
1642678900000|2022-01-20 11:41:40|6093.1|6087.1|6091.9|6085.9|6093.1|6087.1|6091.9|6085.9|5
1642678910000|2022-01-20 11:41:50|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1642678920000|2022-01-20 11:42:00|6091.1|6085.1|6092.1|6086.1|6092.1|6086.1|6090.8|6084.8|1
1642678930000|2022-01-20 11:42:10|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|10
1642678940000|2022-01-20 11:42:20|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|3
1642678950000|2022-01-20 11:42:30|6096.9|6090.9|6096.6|6090.6|6096.9|6090.9|6096.4|6090.4|5
1642678980000|2022-01-20 11:43:00|6097.4|6091.4|6096.1|6090.1|6097.4|6091.4|6096.1|6090.1|1
1642678990000|2022-01-20 11:43:10|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|0
1642679000000|2022-01-20 11:43:20|6095.6|6089.6|6094.9|6088.9|6095.6|6089.6|6094.9|6088.9|3
1642679030000|2022-01-20 11:43:50|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|0
1642679040000|2022-01-20 11:44:00|6094.2|6088.2|6092.6|6086.6|6094.2|6088.2|6092.6|6086.6|1
1642679050000|2022-01-20 11:44:10|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|0
1642679080000|2022-01-20 11:44:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|2
1642679100000|2022-01-20 11:45:00|6092.7|6086.7|6093.6|6087.6|6093.6|6087.6|6092.7|6086.7|1
1642679110000|2022-01-20 11:45:10|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|1
1642679120000|2022-01-20 11:45:20|6092.9|6086.9|6093.1|6087.1|6093.1|6087.1|6092.9|6086.9|0
1642679160000|2022-01-20 11:46:00|6093.7|6087.7|6093.9|6087.9|6093.9|6087.9|6093.7|6087.7|0
1642679170000|2022-01-20 11:46:10|6096|6090|6096.2|6090.2|6096.2|6090.2|6096|6090|6
1642679180000|2022-01-20 11:46:20|6096.5|6090.5|6096.2|6090.2|6096.5|6090.5|6096.2|6090.2|1
1642679240000|2022-01-20 11:47:20|6095.2|6089.2|6095.2|6089.2|6095.7|6089.7|6095.2|6089.2|2
1642679250000|2022-01-20 11:47:30|6095.5|6089.5|6095.7|6089.7|6095.7|6089.7|6095.5|6089.5|0
1642679300000|2022-01-20 11:48:20|6095.4|6089.4|6094.9|6088.9|6095.7|6089.7|6094.9|6088.9|0
1642679310000|2022-01-20 11:48:30|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.1|6088.1|0
1642679320000|2022-01-20 11:48:40|6094.1|6088.1|6093.4|6087.4|6094.1|6088.1|6093.4|6087.4|0
1642679330000|2022-01-20 11:48:50|6095.7|6089.7|6094.9|6088.9|6095.7|6089.7|6093.7|6087.7|2
1642679340000|2022-01-20 11:49:00|6095.5|6089.5|6095.8|6089.8|6095.8|6089.8|6095.5|6089.5|0
1642679350000|2022-01-20 11:49:10|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|0
1642679400000|2022-01-20 11:50:00|6095.2|6089.2|6093.9|6087.9|6095.2|6089.2|6093.9|6087.9|1
1642679410000|2022-01-20 11:50:10|6093.3|6087.3|6094.9|6088.9|6094.9|6088.9|6093.3|6087.3|2
1642679460000|2022-01-20 11:51:00|6093.9|6087.9|6094.9|6088.9|6094.9|6088.9|6093.9|6087.9|1
1642679520000|2022-01-20 11:52:00|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|1
1642679540000|2022-01-20 11:52:20|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|0
1642679560000|2022-01-20 11:52:40|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|1
1642679570000|2022-01-20 11:52:50|6094.8|6088.8|6093.9|6087.9|6094.8|6088.8|6093.4|6087.4|0
1642679580000|2022-01-20 11:53:00|6094.3|6088.3|6096.2|6090.2|6096.2|6090.2|6094.3|6088.3|1
1642679600000|2022-01-20 11:53:20|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|0
1642679610000|2022-01-20 11:53:30|6095.1|6089.1|6094.9|6088.9|6095.1|6089.1|6094.9|6088.9|0
1642679720000|2022-01-20 11:55:20|6096.2|6090.2|6096.5|6090.5|6096.5|6090.5|6096.2|6090.2|2
1642679790000|2022-01-20 11:56:30|6097|6091|6096.7|6090.7|6097|6091|6096.7|6090.7|0
1642679800000|2022-01-20 11:56:40|6098.5|6092.5|6098|6092|6098.5|6092.5|6098|6092|3
1642679810000|2022-01-20 11:56:50|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|0
1642679820000|2022-01-20 11:57:00|6098|6092|6098|6092|6098|6092|6098|6092|0
1642679900000|2022-01-20 11:58:20|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|0
1642679970000|2022-01-20 11:59:30|6097.1|6091.1|6098.5|6092.5|6098.5|6092.5|6097.1|6091.1|1
1642679990000|2022-01-20 11:59:50|6097.9|6091.9|6099|6093|6099|6093|6097.9|6091.9|1
1642680000000|2022-01-20 12:00:00|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|1
1642680060000|2022-01-20 12:01:00|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|3
1642680090000|2022-01-20 12:01:30|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|1
1642680130000|2022-01-20 12:02:10|6100.6|6094.6|6099.9|6093.9|6100.6|6094.6|6099.9|6093.9|5
1642680140000|2022-01-20 12:02:20|||||||||6
1642680150000|2022-01-20 12:02:30|6099.7|6093.7|6099.7|6093.7|6099.7|6093.7|6099.7|6093.7|0
1642680160000|2022-01-20 12:02:40|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1642680170000|2022-01-20 12:02:50|6099.3|6093.3|6099.9|6093.9|6099.9|6093.9|6098.9|6092.9|1
1642680180000|2022-01-20 12:03:00|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|1
1642680200000|2022-01-20 12:03:20|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1642680210000|2022-01-20 12:03:30|6099.1|6093.1|6098.9|6092.9|6099.1|6093.1|6098.3|6092.3|2
1642680220000|2022-01-20 12:03:40|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1642680230000|2022-01-20 12:03:50|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|0
1642680240000|2022-01-20 12:04:00|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1642680300000|2022-01-20 12:05:00|||||||||1
1642680320000|2022-01-20 12:05:20|6098.8|6092.8|6098.4|6092.4|6098.8|6092.8|6098.4|6092.4|0
1642680350000|2022-01-20 12:05:50|||||||||1
1642680360000|2022-01-20 12:06:00|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|4
1642680410000|2022-01-20 12:06:50|6101.8|6095.8|6101.6|6095.6|6101.8|6095.8|6101.6|6095.6|15
1642680420000|2022-01-20 12:07:00|6101.9|6095.9|6101.3|6095.3|6103.1|6097.1|6101.1|6095.1|10
1642680430000|2022-01-20 12:07:10|6101.6|6095.6|6102.4|6096.4|6102.6|6096.6|6101.6|6095.6|0
1642680450000|2022-01-20 12:07:30|6102.6|6096.6|6102.6|6096.6|6102.6|6096.6|6102.6|6096.6|3
1642680480000|2022-01-20 12:08:00|||||||||1
1642680510000|2022-01-20 12:08:30|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|1
1642680520000|2022-01-20 12:08:40|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|0
1642680540000|2022-01-20 12:09:00|6102.2|6096.2|6102.6|6096.6|6102.6|6096.6|6102.2|6096.2|4
1642680550000|2022-01-20 12:09:10|||||||||4
1642680560000|2022-01-20 12:09:20|6102.1|6096.1|6101.6|6095.6|6102.1|6096.1|6101.6|6095.6|3
1642680570000|2022-01-20 12:09:30|6101.4|6095.4|6099.9|6093.9|6101.4|6095.4|6099.9|6093.9|2
1642680580000|2022-01-20 12:09:40|6099.6|6093.6|6097.9|6091.9|6099.6|6093.6|6097.9|6091.9|0
1642680590000|2022-01-20 12:09:50|6097.6|6091.6|6101.1|6095.1|6101.1|6095.1|6097.3|6091.3|3
1642680610000|2022-01-20 12:10:10|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|1
1642680620000|2022-01-20 12:10:20|6101.4|6095.4|6100.1|6094.1|6101.4|6095.4|6100.1|6094.1|1
1642680660000|2022-01-20 12:11:00|6099.1|6093.1|6098.5|6092.5|6099.1|6093.1|6098.5|6092.5|2
1642680670000|2022-01-20 12:11:10|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|0
1642680730000|2022-01-20 12:12:10|6098.5|6092.5|6099.1|6093.1|6099.1|6093.1|6098.5|6092.5|2
1642680810000|2022-01-20 12:13:30|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.3|6093.3|1
1642680860000|2022-01-20 12:14:20|6099.9|6093.9|6100.1|6094.1|6100.1|6094.1|6099.9|6093.9|0
1642680890000|2022-01-20 12:14:50|||||||||1
1642680900000|2022-01-20 12:15:00|6099.6|6093.6|6099.1|6093.1|6099.6|6093.6|6099.1|6093.1|2
1642680920000|2022-01-20 12:15:20|6098.8|6092.8|6098.6|6092.6|6098.8|6092.8|6098.6|6092.6|0
1642680950000|2022-01-20 12:15:50|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|1
1642680960000|2022-01-20 12:16:00|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|1
1642681000000|2022-01-20 12:16:40|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|1
1642681010000|2022-01-20 12:16:50|6099.1|6093.1|6099.6|6093.6|6099.6|6093.6|6099.1|6093.1|1
1642681020000|2022-01-20 12:17:00|||||||||1
1642681040000|2022-01-20 12:17:20|||||||||4
1642681080000|2022-01-20 12:18:00|||||||||1
1642681090000|2022-01-20 12:18:10|6100.4|6094.4|6101.4|6095.4|6101.4|6095.4|6100.4|6094.4|3
1642681110000|2022-01-20 12:18:30|6102.8|6096.8|6102.3|6096.3|6102.8|6096.8|6102.3|6096.3|4
1642681120000|2022-01-20 12:18:40|6102.1|6096.1|6102.1|6096.1|6102.7|6096.7|6102.1|6096.1|2
1642681130000|2022-01-20 12:18:50|6102.7|6096.7|6104.1|6098.1|6104.1|6098.1|6102.7|6096.7|12
1642681140000|2022-01-20 12:19:00|||||||||7
1642681170000|2022-01-20 12:19:30|||||||||1
1642681180000|2022-01-20 12:19:40|||||||||3
1642681190000|2022-01-20 12:19:50|||||||||1
1642681200000|2022-01-20 12:20:00|||||||||7
1642681210000|2022-01-20 12:20:10|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6
1642681220000|2022-01-20 12:20:20|6103.9|6097.9|6101.9|6095.9|6103.9|6097.9|6101.6|6095.6|1
1642681260000|2022-01-20 12:21:00|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|0
1642681310000|2022-01-20 12:21:50|6100.6|6094.6|6097.6|6091.6|6100.6|6094.6|6097.6|6091.6|3
1642681320000|2022-01-20 12:22:00|6097.9|6091.9|6098.2|6092.2|6098.2|6092.2|6096.9|6090.9|4
1642681330000|2022-01-20 12:22:10|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6097.9|6091.9|1
1642681350000|2022-01-20 12:22:30|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|0
1642681370000|2022-01-20 12:22:50|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|0
1642681380000|2022-01-20 12:23:00|6098.7|6092.7|6100.4|6094.4|6100.9|6094.9|6098.7|6092.7|3
1642681410000|2022-01-20 12:23:30|6100.6|6094.6|6101.9|6095.9|6101.9|6095.9|6100.6|6094.6|1
1642681420000|2022-01-20 12:23:40|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|1
1642681490000|2022-01-20 12:24:50|||||||||5
1642681500000|2022-01-20 12:25:00|6102.7|6096.7|6102.4|6096.4|6102.7|6096.7|6102.4|6096.4|3
1642681510000|2022-01-20 12:25:10|6102.7|6096.7|6103.2|6097.2|6103.2|6097.2|6102.7|6096.7|0
1642681520000|2022-01-20 12:25:20|||||||||1
1642681530000|2022-01-20 12:25:30|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1642681560000|2022-01-20 12:26:00|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|2
1642681590000|2022-01-20 12:26:30|6102.4|6096.4|6102.7|6096.7|6102.7|6096.7|6101.9|6095.9|1
1642681600000|2022-01-20 12:26:40|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|0
1642681610000|2022-01-20 12:26:50|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|10
1642681620000|2022-01-20 12:27:00|||||||||2
1642681670000|2022-01-20 12:27:50|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|2
1642681680000|2022-01-20 12:28:00|6100.9|6094.9|6099.9|6093.9|6100.9|6094.9|6099.9|6093.9|3
1642681690000|2022-01-20 12:28:10|||||||||6
1642681700000|2022-01-20 12:28:20|6100.2|6094.2|6100.4|6094.4|6100.4|6094.4|6100.2|6094.2|0
1642681710000|2022-01-20 12:28:30|6100.8|6094.8|6101.4|6095.4|6101.4|6095.4|6100.8|6094.8|5
1642681730000|2022-01-20 12:28:50|6101.7|6095.7|6102.4|6096.4|6102.4|6096.4|6101.7|6095.7|2
1642681790000|2022-01-20 12:29:50|||||||||1
1642681800000|2022-01-20 12:30:00|||||||||1
1642681810000|2022-01-20 12:30:10|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|4
1642681860000|2022-01-20 12:31:00|6102.6|6096.6|6101.6|6095.6|6102.6|6096.6|6101.6|6095.6|1
1642681870000|2022-01-20 12:31:10|6101.9|6095.9|6100.4|6094.4|6101.9|6095.9|6100.1|6094.1|8
1642681880000|2022-01-20 12:31:20|6100.1|6094.1|6100.6|6094.6|6100.6|6094.6|6099.2|6093.2|2
1642681890000|2022-01-20 12:31:30|6100.9|6094.9|6099.9|6093.9|6101.4|6095.4|6099.9|6093.9|1
1642681900000|2022-01-20 12:31:40|6100.4|6094.4|6101.9|6095.9|6101.9|6095.9|6100.4|6094.4|6
1642681910000|2022-01-20 12:31:50|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6101.6|6095.6|0
1642681920000|2022-01-20 12:32:00|6102.4|6096.4|6103.6|6097.6|6103.9|6097.9|6102.4|6096.4|2
1642681940000|2022-01-20 12:32:20|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1642681980000|2022-01-20 12:33:00|||||||||1
1642682000000|2022-01-20 12:33:20|||||||||2
1642682010000|2022-01-20 12:33:30|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|3
1642682020000|2022-01-20 12:33:40|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1642682040000|2022-01-20 12:34:00|||||||||2
1642682080000|2022-01-20 12:34:40|||||||||1
1642682100000|2022-01-20 12:35:00|||||||||3
1642682110000|2022-01-20 12:35:10|||||||||1
1642682130000|2022-01-20 12:35:30|||||||||1
1642682150000|2022-01-20 12:35:50|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|1
1642682160000|2022-01-20 12:36:00|6103.6|6097.6|6103.4|6097.4|6103.6|6097.6|6103.4|6097.4|2
1642682170000|2022-01-20 12:36:10|||||||||1
1642682200000|2022-01-20 12:36:40|6103.1|6097.1|6103.4|6097.4|6103.4|6097.4|6102.9|6096.9|3
1642682210000|2022-01-20 12:36:50|6103.1|6097.1|6102.9|6096.9|6103.1|6097.1|6102.9|6096.9|0
1642682220000|2022-01-20 12:37:00|6103.9|6097.9|6103.6|6097.6|6103.9|6097.9|6103.6|6097.6|15
1642682230000|2022-01-20 12:37:10|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1642682250000|2022-01-20 12:37:30|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1642682270000|2022-01-20 12:37:50|6104.9|6098.9|6109|6103|6109.5|6103.5|6104.9|6098.9|27
1642682280000|2022-01-20 12:38:00|6110.5|6104.5|6111.5|6105.5|6112.2|6106.2|6110.5|6104.5|8
1642682300000|2022-01-20 12:38:20|6111.7|6105.7|6119.2|6113.2|6119.2|6113.2|6111.7|6105.7|25
1642682310000|2022-01-20 12:38:30|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1642682320000|2022-01-20 12:38:40|6117.7|6111.7|6116.7|6110.7|6117.7|6111.7|6116.7|6110.7|10
1642682340000|2022-01-20 12:39:00|6116.4|6110.4|6114.7|6108.7|6116.4|6110.4|6114.7|6108.7|2
1642682350000|2022-01-20 12:39:10|6114.5|6108.5|6113.2|6107.2|6114.5|6108.5|6113.2|6107.2|6
1642682370000|2022-01-20 12:39:30|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|4
1642682380000|2022-01-20 12:39:40|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|0
1642682390000|2022-01-20 12:39:50|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|1
1642682400000|2022-01-20 12:40:00|6111.2|6105.2|6110.4|6104.4|6112.2|6106.2|6110.4|6104.4|1
1642682410000|2022-01-20 12:40:10|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|2
1642682420000|2022-01-20 12:40:20|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|1
1642682460000|2022-01-20 12:41:00|6110.4|6104.4|6106.4|6100.4|6110.4|6104.4|6106.4|6100.4|20
1642682470000|2022-01-20 12:41:10|6106.9|6100.9|6107.4|6101.4|6107.4|6101.4|6106.9|6100.9|0
1642682480000|2022-01-20 12:41:20|6106.4|6100.4|6105.4|6099.4|6106.4|6100.4|6105.4|6099.4|1
1642682490000|2022-01-20 12:41:30|||||||||5
1642682500000|2022-01-20 12:41:40|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|0
1642682510000|2022-01-20 12:41:50|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|8
1642682520000|2022-01-20 12:42:00|6106.8|6100.8|6107.6|6101.6|6107.6|6101.6|6106.8|6100.8|2
1642682580000|2022-01-20 12:43:00|6108.3|6102.3|6110.3|6104.3|6110.3|6104.3|6108.3|6102.3|0
1642682590000|2022-01-20 12:43:10|6112.4|6106.4|6114.1|6108.1|6114.1|6108.1|6112.4|6106.4|3
1642682600000|2022-01-20 12:43:20|6113.1|6107.1|6113.6|6107.6|6113.6|6107.6|6113.1|6107.1|1
1642682610000|2022-01-20 12:43:30|6113.3|6107.3|6112.3|6106.3|6113.3|6107.3|6112.3|6106.3|1
1642682630000|2022-01-20 12:43:50|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|6112.6|6106.6|0
1642682640000|2022-01-20 12:44:00|6113.5|6107.5|6114.8|6108.8|6114.8|6108.8|6113.5|6107.5|1
1642682650000|2022-01-20 12:44:10|||||||||11
1642682660000|2022-01-20 12:44:20|6115.3|6109.3|6114.8|6108.8|6115.3|6109.3|6114.8|6108.8|1
1642682690000|2022-01-20 12:44:50|||||||||1
1642682700000|2022-01-20 12:45:00|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|1
1642682710000|2022-01-20 12:45:10|||||||||5
1642682730000|2022-01-20 12:45:30|||||||||1
1642682750000|2022-01-20 12:45:50|||||||||1
1642682760000|2022-01-20 12:46:00|||||||||2
1642682780000|2022-01-20 12:46:20|||||||||2
1642682810000|2022-01-20 12:46:50|6114.6|6108.6|6115.3|6109.3|6115.3|6109.3|6114.6|6108.6|3
1642682870000|2022-01-20 12:47:50|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|1
1642682880000|2022-01-20 12:48:00|||||||||1
1642682890000|2022-01-20 12:48:10|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|1
1642682900000|2022-01-20 12:48:20|||||||||1
1642682920000|2022-01-20 12:48:40|6115.3|6109.3|6114.8|6108.8|6115.3|6109.3|6114.3|6108.3|4
1642682930000|2022-01-20 12:48:50|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|0
1642682940000|2022-01-20 12:49:00|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|0
1642682960000|2022-01-20 12:49:20|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|1
1642682970000|2022-01-20 12:49:30|6115|6109|6114.6|6108.6|6115|6109|6114.6|6108.6|0
1642682990000|2022-01-20 12:49:50|||||||||1
1642683000000|2022-01-20 12:50:00|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|1
1642683030000|2022-01-20 12:50:30|||||||||2
1642683050000|2022-01-20 12:50:50|||||||||3
1642683060000|2022-01-20 12:51:00|||||||||3
1642683100000|2022-01-20 12:51:40|||||||||14
1642683110000|2022-01-20 12:51:50|||||||||4
1642683120000|2022-01-20 12:52:00|6113.6|6107.6|6110.8|6104.8|6113.6|6107.6|6110.8|6104.8|8
1642683130000|2022-01-20 12:52:10|6110.6|6104.6|6110.3|6104.3|6110.6|6104.6|6110.3|6104.3|0
1642683160000|2022-01-20 12:52:40|||||||||13
1642683170000|2022-01-20 12:52:50|6109.7|6103.7|6111.3|6105.3|6111.3|6105.3|6109.7|6103.7|6
1642683220000|2022-01-20 12:53:40|||||||||3
1642683230000|2022-01-20 12:53:50|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6
1642683260000|2022-01-20 12:54:20|6112.5|6106.5|6112.3|6106.3|6112.5|6106.5|6112.3|6106.3|0
1642683280000|2022-01-20 12:54:40|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|5
1642683300000|2022-01-20 12:55:00|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1642683340000|2022-01-20 12:55:40|6112.6|6106.6|6110.2|6104.2|6114.1|6108.1|6110.2|6104.2|9
1642683350000|2022-01-20 12:55:50|||||||||2
1642683370000|2022-01-20 12:56:10|||||||||1
1642683380000|2022-01-20 12:56:20|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|1
1642683410000|2022-01-20 12:56:50|||||||||1
1642683420000|2022-01-20 12:57:00|6108|6102|6109.7|6103.7|6109.7|6103.7|6108|6102|13
1642683460000|2022-01-20 12:57:40|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|1
1642683480000|2022-01-20 12:58:00|6111|6105|6113.5|6107.5|6113.5|6107.5|6111|6105|24
1642683500000|2022-01-20 12:58:20|6112|6106|6112.5|6106.5|6112.5|6106.5|6112|6106|3
1642683530000|2022-01-20 12:58:50|||||||||1
1642683590000|2022-01-20 12:59:50|||||||||1
1642683600000|2022-01-20 13:00:00|6113|6107|6112|6106|6113|6107|6112|6106|5
1642683630000|2022-01-20 13:00:30|6111.7|6105.7|6110.2|6104.2|6111.7|6105.7|6110.2|6104.2|1
1642683650000|2022-01-20 13:00:50|6110.5|6104.5|6110.2|6104.2|6110.5|6104.5|6110.2|6104.2|5
1642683660000|2022-01-20 13:01:00|6110|6104|6110.2|6104.2|6110.5|6104.5|6110|6104|6
1642683710000|2022-01-20 13:01:50|||||||||1
1642683720000|2022-01-20 13:02:00|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|1
1642683730000|2022-01-20 13:02:10|6109.9|6103.9|6110.2|6104.2|6110.2|6104.2|6107.2|6101.2|15
1642683740000|2022-01-20 13:02:20|6110.7|6104.7|6111.8|6105.8|6111.8|6105.8|6110.7|6104.7|2
1642683750000|2022-01-20 13:02:30|||||||||14
1642683770000|2022-01-20 13:02:50|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|2
1642683810000|2022-01-20 13:03:30|6112.5|6106.5|6112.8|6106.8|6112.8|6106.8|6112.5|6106.5|1
1642683840000|2022-01-20 13:04:00|6113.3|6107.3|6113.1|6107.1|6114.1|6108.1|6113.1|6107.1|10
1642683850000|2022-01-20 13:04:10|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|0
1642683860000|2022-01-20 13:04:20|6114|6108|6114.3|6108.3|6114.3|6108.3|6114|6108|6
1642683870000|2022-01-20 13:04:30|||||||||5
1642683900000|2022-01-20 13:05:00|6113.1|6107.1|6113.3|6107.3|6113.3|6107.3|6113.1|6107.1|5
1642683910000|2022-01-20 13:05:10|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|0
1642683940000|2022-01-20 13:05:40|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|0
1642683950000|2022-01-20 13:05:50|||||||||1
1642683960000|2022-01-20 13:06:00|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|2
1642683970000|2022-01-20 13:06:10|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|5
1642683980000|2022-01-20 13:06:20|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|0
1642684010000|2022-01-20 13:06:50|6114.5|6108.5|6114.7|6108.7|6114.7|6108.7|6114.5|6108.5|59
1642684020000|2022-01-20 13:07:00|6114|6108|6114|6108|6114|6108|6114|6108|16
1642684030000|2022-01-20 13:07:10|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|9
1642684040000|2022-01-20 13:07:20|6111.4|6105.4|6111.2|6105.2|6111.4|6105.4|6111.2|6105.2|0
1642684050000|2022-01-20 13:07:30|6111|6105|6112.3|6106.3|6112.3|6106.3|6111|6105|3
1642684060000|2022-01-20 13:07:40|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1642684070000|2022-01-20 13:07:50|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|2
1642684080000|2022-01-20 13:08:00|6111.2|6105.2|6110|6104|6111.2|6105.2|6110|6104|5
1642684130000|2022-01-20 13:08:50|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|2
1642684140000|2022-01-20 13:09:00|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|2
1642684150000|2022-01-20 13:09:10|6110.5|6104.5|6110.7|6104.7|6110.7|6104.7|6110.5|6104.5|2
1642684190000|2022-01-20 13:09:50|6111|6105|6111.2|6105.2|6111.2|6105.2|6111|6105|0
1642684200000|2022-01-20 13:10:00|6111.5|6105.5|6109.7|6103.7|6111.5|6105.5|6108|6102|15
1642684250000|2022-01-20 13:10:50|6108.7|6102.7|6108.2|6102.2|6108.7|6102.7|6108.2|6102.2|1
1642684260000|2022-01-20 13:11:00|6108.5|6102.5|6109|6103|6109|6103|6108.5|6102.5|2
1642684270000|2022-01-20 13:11:10|6108.5|6102.5|6108.5|6102.5|6108.5|6102.5|6108.5|6102.5|0
1642684280000|2022-01-20 13:11:20|6108.2|6102.2|6108.3|6102.3|6108.3|6102.3|6108|6102|0
1642684300000|2022-01-20 13:11:40|6108.8|6102.8|6108.8|6102.8|6108.8|6102.8|6108.8|6102.8|0
1642684320000|2022-01-20 13:12:00|6108.3|6102.3|6107.5|6101.5|6108.3|6102.3|6107.5|6101.5|2
1642684330000|2022-01-20 13:12:10|6107.8|6101.8|6108.2|6102.2|6108.2|6102.2|6107.8|6101.8|0
1642684340000|2022-01-20 13:12:20|||||||||1
1642684350000|2022-01-20 13:12:30|6107.4|6101.4|6107.5|6101.5|6107.5|6101.5|6106.2|6100.2|15
1642684360000|2022-01-20 13:12:40|6107.3|6101.3|6107.5|6101.5|6107.5|6101.5|6107|6101|1
1642684380000|2022-01-20 13:13:00|6108|6102|6107.5|6101.5|6108|6102|6107.5|6101.5|1
1642684390000|2022-01-20 13:13:10|6107.2|6101.2|6107|6101|6107.2|6101.2|6107|6101|0
1642684410000|2022-01-20 13:13:30|6107.3|6101.3|6107.5|6101.5|6107.5|6101.5|6107.3|6101.3|0
1642684430000|2022-01-20 13:13:50|||||||||2
1642684500000|2022-01-20 13:15:00|6107|6101|6107|6101|6107|6101|6107|6101|2
1642684530000|2022-01-20 13:15:30|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|3
1642684540000|2022-01-20 13:15:40|6107|6101|6107.5|6101.5|6107.5|6101.5|6107|6101|2
1642684550000|2022-01-20 13:15:50|6108.3|6102.3|6108.8|6102.8|6108.8|6102.8|6108.3|6102.3|2
1642684560000|2022-01-20 13:16:00|6109.3|6103.3|6108.8|6102.8|6109.3|6103.3|6108.8|6102.8|1
1642684570000|2022-01-20 13:16:10|6108|6102|6108|6102|6108.3|6102.3|6108|6102|2
1642684600000|2022-01-20 13:16:40|6108.3|6102.3|6108.3|6102.3|6108.3|6102.3|6108.3|6102.3|0
1642684610000|2022-01-20 13:16:50|6108.2|6102.2|6108|6102|6108.2|6102.2|6108|6102|0
1642684620000|2022-01-20 13:17:00|6108.3|6102.3|6108.5|6102.5|6108.5|6102.5|6108.3|6102.3|0
1642684630000|2022-01-20 13:17:10|6108.8|6102.8|6110.5|6104.5|6110.5|6104.5|6108.8|6102.8|6
1642684640000|2022-01-20 13:17:20|6111|6105|6111.5|6105.5|6111.5|6105.5|6111|6105|0
1642684660000|2022-01-20 13:17:40|6112|6106|6110.8|6104.8|6112|6106|6110.8|6104.8|1
1642684670000|2022-01-20 13:17:50|6110.5|6104.5|6112|6106|6112|6106|6110|6104|1
1642684680000|2022-01-20 13:18:00|6111.9|6105.9|6111.5|6105.5|6111.9|6105.9|6111|6105|1
1642684730000|2022-01-20 13:18:50|6111.8|6105.8|6111.5|6105.5|6111.8|6105.8|6111.5|6105.5|0
1642684740000|2022-01-20 13:19:00|6110.5|6104.5|6110.5|6104.5|6110.8|6104.8|6110|6104|2
1642684750000|2022-01-20 13:19:10|6111|6105|6111.6|6105.6|6111.6|6105.6|6111|6105|6
1642684760000|2022-01-20 13:19:20|6111.7|6105.7|6111.5|6105.5|6111.8|6105.8|6111.5|6105.5|1
1642684780000|2022-01-20 13:19:40|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1642684790000|2022-01-20 13:19:50|6112|6106|6113.9|6107.9|6113.9|6107.9|6112|6106|15
1642684800000|2022-01-20 13:20:00|6113.7|6107.7|6113.4|6107.4|6113.7|6107.7|6113.4|6107.4|1
1642684810000|2022-01-20 13:20:10|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1642684820000|2022-01-20 13:20:20|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|1
1642684860000|2022-01-20 13:21:00|||||||||9
1642684870000|2022-01-20 13:21:10|6113|6107|6113|6107|6113|6107|6113|6107|1
1642684880000|2022-01-20 13:21:20|6113.2|6107.2|6113.5|6107.5|6113.5|6107.5|6113.2|6107.2|0
1642684890000|2022-01-20 13:21:30|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|62
1642684900000|2022-01-20 13:21:40|||||||||10
1642684910000|2022-01-20 13:21:50|6113.3|6107.3|6112.7|6106.7|6113.3|6107.3|6112.7|6106.7|2
1642684920000|2022-01-20 13:22:00|6112.4|6106.4|6112|6106|6112.4|6106.4|6111.7|6105.7|0
1642684930000|2022-01-20 13:22:10|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|0
1642684940000|2022-01-20 13:22:20|6112|6106|6112|6106|6112|6106|6112|6106|0
1642684960000|2022-01-20 13:22:40|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|0
1642684980000|2022-01-20 13:23:00|6112|6106|6112.5|6106.5|6112.5|6106.5|6112|6106|0
1642684990000|2022-01-20 13:23:10|6112|6106|6112|6106|6112|6106|6112|6106|3
1642685000000|2022-01-20 13:23:20|6113|6107|6113.5|6107.5|6113.5|6107.5|6113|6107|2
1642685020000|2022-01-20 13:23:40|||||||||12
1642685030000|2022-01-20 13:23:50|6114|6108|6114.5|6108.5|6114.5|6108.5|6114|6108|5
1642685040000|2022-01-20 13:24:00|||||||||9
1642685050000|2022-01-20 13:24:10|||||||||29
1642685100000|2022-01-20 13:25:00|6114.3|6108.3|6114|6108|6114.3|6108.3|6114|6108|2
1642685110000|2022-01-20 13:25:10|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|6114.5|6108.5|20
1642685120000|2022-01-20 13:25:20|||||||||8
1642685130000|2022-01-20 13:25:30|||||||||6
1642685140000|2022-01-20 13:25:40|||||||||39
1642685160000|2022-01-20 13:26:00|6116|6110|6116.5|6110.5|6116.5|6110.5|6116|6110|2
1642685180000|2022-01-20 13:26:20|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|5
1642685200000|2022-01-20 13:26:40|||||||||1
1642685210000|2022-01-20 13:26:50|||||||||2
1642685220000|2022-01-20 13:27:00|6116.9|6110.9|6117.5|6111.5|6117.5|6111.5|6116.5|6110.5|7
1642685230000|2022-01-20 13:27:10|6117|6111|6117|6111|6117|6111|6117|6111|0
1642685240000|2022-01-20 13:27:20|6117.2|6111.2|6117.5|6111.5|6117.5|6111.5|6117|6111|4
1642685250000|2022-01-20 13:27:30|6117.8|6111.8|6118.5|6112.5|6118.5|6112.5|6117.8|6111.8|3
1642685260000|2022-01-20 13:27:40|6118|6112|6119.8|6113.8|6119.8|6113.8|6118|6112|5
1642685270000|2022-01-20 13:27:50|6120|6114|6120|6114|6120|6114|6119.8|6113.8|4
1642685280000|2022-01-20 13:28:00|6120.3|6114.3|6121|6115|6121|6115|6120.2|6114.2|6
1642685290000|2022-01-20 13:28:10|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121|6115|5
1642685300000|2022-01-20 13:28:20|6122.1|6116.1|6121|6115|6122.1|6116.1|6121|6115|1
1642685310000|2022-01-20 13:28:30|||||||||6
1642685320000|2022-01-20 13:28:40|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|1
1642685330000|2022-01-20 13:28:50|6120.7|6114.7|6120.5|6114.5|6121.3|6115.3|6120.5|6114.5|3
1642685340000|2022-01-20 13:29:00|6121|6115|6121|6115|6121|6115|6121|6115|8
1642685350000|2022-01-20 13:29:10|6121.2|6115.2|6118|6112|6121.2|6115.2|6118|6112|11
1642685360000|2022-01-20 13:29:20|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|0
1642685370000|2022-01-20 13:29:30|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|0
1642685380000|2022-01-20 13:29:40|6119.1|6113.1|6119|6113|6119.5|6113.5|6119|6113|2
1642685410000|2022-01-20 13:30:10|6118.7|6112.7|6119|6113|6119|6113|6118.7|6112.7|0
1642685420000|2022-01-20 13:30:20|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|0
1642685430000|2022-01-20 13:30:30|6120|6114|6120.5|6114.5|6121|6115|6120|6114|4
1642685440000|2022-01-20 13:30:40|||||||||1
1642685450000|2022-01-20 13:30:50|||||||||1
1642685460000|2022-01-20 13:31:00|6120|6114|6120.5|6114.5|6121|6115|6119.5|6113.5|4
1642685470000|2022-01-20 13:31:10|6121.5|6115.5|6121|6115|6121.5|6115.5|6121|6115|3
1642685480000|2022-01-20 13:31:20|6120.8|6114.8|6121.5|6115.5|6121.5|6115.5|6120.3|6114.3|2
1642685490000|2022-01-20 13:31:30|6121.2|6115.2|6122|6116|6122|6116|6121|6115|6
1642685500000|2022-01-20 13:31:40|6122.5|6116.5|6122|6116|6122.5|6116.5|6122|6116|0
1642685510000|2022-01-20 13:31:50|6122.3|6116.3|6124|6118|6124|6118|6122.3|6116.3|11
1642685520000|2022-01-20 13:32:00|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124|6118|15
1642685530000|2022-01-20 13:32:10|6125.5|6119.5|6125|6119|6125.5|6119.5|6125|6119|3
1642685540000|2022-01-20 13:32:20|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124|6118|7
1642685550000|2022-01-20 13:32:30|6124|6118|6123.3|6117.3|6124.5|6118.5|6123|6117|8
1642685560000|2022-01-20 13:32:40|6123|6117|6123|6117|6123|6117|6123|6117|1
1642685570000|2022-01-20 13:32:50|6123.3|6117.3|6123|6117|6123.5|6117.5|6123|6117|1
1642685580000|2022-01-20 13:33:00|6122.7|6116.7|6123|6117|6123|6117|6122.5|6116.5|7
1642685590000|2022-01-20 13:33:10|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|4
1642685600000|2022-01-20 13:33:20|6123.8|6117.8|6124|6118|6124|6118|6123.8|6117.8|3
1642685610000|2022-01-20 13:33:30|6124.3|6118.3|6123.5|6117.5|6124.3|6118.3|6123.5|6117.5|1
1642685620000|2022-01-20 13:33:40|||||||||4
1642685630000|2022-01-20 13:33:50|6123.7|6117.7|6124|6118|6124|6118|6123.7|6117.7|1
1642685640000|2022-01-20 13:34:00|6124.5|6118.5|6123.8|6117.8|6124.5|6118.5|6123|6117|4
1642685650000|2022-01-20 13:34:10|6123.5|6117.5|6124|6118|6124|6118|6123.5|6117.5|1
1642685670000|2022-01-20 13:34:30|6121.2|6115.2|6122|6116|6122|6116|6120.5|6114.5|7
1642685680000|2022-01-20 13:34:40|6122.3|6116.3|6122|6116|6122.3|6116.3|6121.5|6115.5|2
1642685690000|2022-01-20 13:34:50|6122.3|6116.3|6122|6116|6122.5|6116.5|6122|6116|2
1642685710000|2022-01-20 13:35:10|||||||||3
1642685720000|2022-01-20 13:35:20|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|6122.5|6116.5|5
1642685730000|2022-01-20 13:35:30|6123.5|6117.5|6121.8|6115.8|6123.5|6117.5|6121.3|6115.3|47
1642685740000|2022-01-20 13:35:40|||||||||9
1642685750000|2022-01-20 13:35:50|6123|6117|6123.3|6117.3|6123.3|6117.3|6123|6117|11
1642685760000|2022-01-20 13:36:00|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123|6117|0
1642685770000|2022-01-20 13:36:10|6123.2|6117.2|6123.8|6117.8|6124|6118|6122.7|6116.7|0
1642685780000|2022-01-20 13:36:20|6124.3|6118.3|6123.5|6117.5|6124.3|6118.3|6123.3|6117.3|4
1642685790000|2022-01-20 13:36:30|6122.9|6116.9|6123.5|6117.5|6123.9|6117.9|6122.9|6116.9|2
1642685800000|2022-01-20 13:36:40|6124.5|6118.5|6123.5|6117.5|6124.5|6118.5|6123.5|6117.5|2
1642685810000|2022-01-20 13:36:50|6122.9|6116.9|6122.5|6116.5|6123.5|6117.5|6122.5|6116.5|13
1642685820000|2022-01-20 13:37:00|6122.2|6116.2|6122.5|6116.5|6122.5|6116.5|6121.5|6115.5|2
1642685830000|2022-01-20 13:37:10|6121.9|6115.9|6122|6116|6122.5|6116.5|6121.3|6115.3|5
1642685840000|2022-01-20 13:37:20|6123|6117|6123|6117|6123|6117|6123|6117|0
1642685850000|2022-01-20 13:37:30|6122.3|6116.3|6122.5|6116.5|6123|6117|6122.3|6116.3|3
1642685860000|2022-01-20 13:37:40|6122.2|6116.2|6121.5|6115.5|6122.2|6116.2|6120.3|6114.3|3
1642685870000|2022-01-20 13:37:50|6121.8|6115.8|6122.5|6116.5|6122.5|6116.5|6121.8|6115.8|0
1642685880000|2022-01-20 13:38:00|6122|6116|6122.5|6116.5|6122.5|6116.5|6122|6116|1
1642685900000|2022-01-20 13:38:20|6121.5|6115.5|6122|6116|6122|6116|6121.5|6115.5|7
1642685910000|2022-01-20 13:38:30|6121.7|6115.7|6121.5|6115.5|6121.7|6115.7|6121.5|6115.5|0
1642685920000|2022-01-20 13:38:40|6121.2|6115.2|6121|6115|6121.2|6115.2|6121|6115|1
1642685940000|2022-01-20 13:39:00|6121.3|6115.3|6121.5|6115.5|6121.5|6115.5|6121|6115|1
1642685950000|2022-01-20 13:39:10|6122.1|6116.1|6122|6116|6122.1|6116.1|6122|6116|5
1642685960000|2022-01-20 13:39:20|6122.3|6116.3|6122.5|6116.5|6122.5|6116.5|6122.3|6116.3|0
1642685970000|2022-01-20 13:39:30|6122.7|6116.7|6123.3|6117.3|6123.3|6117.3|6122.7|6116.7|6
1642685980000|2022-01-20 13:39:40|6123|6117|6122.5|6116.5|6123|6117|6122.5|6116.5|0
1642686000000|2022-01-20 13:40:00|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|2
1642686010000|2022-01-20 13:40:10|6122.1|6116.1|6122.5|6116.5|6122.5|6116.5|6122.1|6116.1|4
1642686020000|2022-01-20 13:40:20|6123|6117|6123|6117|6123|6117|6123|6117|1
1642686030000|2022-01-20 13:40:30|6125|6119|6125|6119|6125|6119|6125|6119|10
1642686040000|2022-01-20 13:40:40|6125.3|6119.3|6129.5|6123.5|6130|6124|6124.7|6118.7|14
1642686050000|2022-01-20 13:40:50|6129.8|6123.8|6133.5|6127.5|6134|6128|6129.8|6123.8|96
1642686060000|2022-01-20 13:41:00|6134.1|6128.1|6135.7|6129.7|6135.7|6129.7|6134.1|6128.1|54
1642686070000|2022-01-20 13:41:10|6135.4|6129.4|6137|6131|6137|6131|6134.7|6128.7|13
1642686080000|2022-01-20 13:41:20|6137.2|6131.2|6137.9|6131.9|6137.9|6131.9|6136.2|6130.2|63
1642686090000|2022-01-20 13:41:30|6137.5|6131.5|6138.2|6132.2|6139.2|6133.2|6137.5|6131.5|12
1642686100000|2022-01-20 13:41:40|6138|6132|6136.7|6130.7|6138|6132|6136.7|6130.7|2
1642686110000|2022-01-20 13:41:50|6135.7|6129.7|6136.2|6130.2|6136.2|6130.2|6135.7|6129.7|5
1642686120000|2022-01-20 13:42:00|6135.4|6129.4|6137|6131|6137.2|6131.2|6135.2|6129.2|8
1642686130000|2022-01-20 13:42:10|6136.7|6130.7|6137.5|6131.5|6137.5|6131.5|6136.5|6130.5|2
1642686140000|2022-01-20 13:42:20|6138|6132|6138|6132|6138|6132|6138|6132|4
1642686170000|2022-01-20 13:42:50|6138.3|6132.3|6137.8|6131.8|6138.3|6132.3|6137.8|6131.8|2
1642686180000|2022-01-20 13:43:00|6138.1|6132.1|6138.5|6132.5|6138.5|6132.5|6138.1|6132.1|4
1642686190000|2022-01-20 13:43:10|||||||||9
1642686200000|2022-01-20 13:43:20|||||||||1
1642686210000|2022-01-20 13:43:30|6138|6132|6138|6132|6138|6132|6138|6132|17
1642686220000|2022-01-20 13:43:40|6137.5|6131.5|6138|6132|6138|6132|6137|6131|2
1642686230000|2022-01-20 13:43:50|6137.7|6131.7|6139|6133|6139.8|6133.8|6137.7|6131.7|9
1642686240000|2022-01-20 13:44:00|6139.3|6133.3|6139.5|6133.5|6139.5|6133.5|6139|6133|1
1642686250000|2022-01-20 13:44:10|6139.2|6133.2|6139.5|6133.5|6139.5|6133.5|6139.2|6133.2|0
1642686260000|2022-01-20 13:44:20|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|0
1642686270000|2022-01-20 13:44:30|6139|6133|6139|6133|6139|6133|6139|6133|1
1642686280000|2022-01-20 13:44:40|6139.3|6133.3|6142.1|6136.1|6142.1|6136.1|6139|6133|20
1642689000000|2022-01-20 14:30:00|6144|6138|6142.5|6136.5|6144|6138|6131|6125|486
1642689010000|2022-01-20 14:30:10|6143.5|6137.5|6142|6136|6143.5|6137.5|6135|6129|104
1642689020000|2022-01-20 14:30:20|6140|6134|6147.5|6141.5|6147.5|6141.5|6140|6134|98
1642689030000|2022-01-20 14:30:30|6148|6142|6161.6|6155.6|6161.6|6155.6|6147|6141|199
1642689040000|2022-01-20 14:30:40|6163.3|6157.3|6166.4|6160.4|6168.1|6162.1|6162.6|6156.6|63
1642689050000|2022-01-20 14:30:50|6166.6|6160.6|6167.1|6161.1|6168.1|6162.1|6163.6|6157.6|44
1642689060000|2022-01-20 14:31:00|6166.4|6160.4|6164.6|6158.6|6166.4|6160.4|6162.6|6156.6|73
1642689070000|2022-01-20 14:31:10|6165.1|6159.1|6167.1|6161.1|6167.6|6161.6|6162.3|6156.3|68
1642689080000|2022-01-20 14:31:20|6167.6|6161.6|6164.1|6158.1|6168.6|6162.6|6163.5|6157.5|29
1642689090000|2022-01-20 14:31:30|6163.1|6157.1|6167.6|6161.6|6168.1|6162.1|6163.1|6157.1|68
1642689100000|2022-01-20 14:31:40|6167.9|6161.9|6156.6|6150.6|6167.9|6161.9|6156.6|6150.6|36
1642689110000|2022-01-20 14:31:50|6157.7|6151.7|6161.1|6155.1|6161.1|6155.1|6157.7|6151.7|14
1642689120000|2022-01-20 14:32:00|6161.4|6155.4|6154.3|6148.3|6161.6|6155.6|6154.3|6148.3|57
1642689130000|2022-01-20 14:32:10|6154.1|6148.1|6157.6|6151.6|6157.6|6151.6|6154.1|6148.1|25
1642689140000|2022-01-20 14:32:20|6156.6|6150.6|6162.6|6156.6|6163.1|6157.1|6156.6|6150.6|35
1642689150000|2022-01-20 14:32:30|6162.9|6156.9|6163.6|6157.6|6163.6|6157.6|6161.6|6155.6|30
1642689160000|2022-01-20 14:32:40|6163.9|6157.9|6157.8|6151.8|6164.1|6158.1|6157.8|6151.8|62
1642689170000|2022-01-20 14:32:50|6158|6152|6167.6|6161.6|6169|6163|6158|6152|91
1642689180000|2022-01-20 14:33:00|6167.9|6161.9|6172.3|6166.3|6173.6|6167.6|6162.3|6156.3|54
1642689190000|2022-01-20 14:33:10|6172|6166|6174.6|6168.6|6176.9|6170.9|6171.3|6165.3|54
1642689200000|2022-01-20 14:33:20|6175.6|6169.6|6175.6|6169.6|6176.9|6170.9|6175.6|6169.6|17
1642689210000|2022-01-20 14:33:30|6175.9|6169.9|6167.2|6161.2|6176.4|6170.4|6167.2|6161.2|57
1642689220000|2022-01-20 14:33:40|6167.5|6161.5|6163.5|6157.5|6167.5|6161.5|6161.5|6155.5|21
1642689230000|2022-01-20 14:33:50|6164.5|6158.5|6166|6160|6167|6161|6164.5|6158.5|15
1642689240000|2022-01-20 14:34:00|6166.2|6160.2|6163|6157|6166.5|6160.5|6161|6155|26
1642689250000|2022-01-20 14:34:10|6163.5|6157.5|6162.5|6156.5|6167|6161|6162.5|6156.5|23
1642689260000|2022-01-20 14:34:20|6163.5|6157.5|6164|6158|6165|6159|6162.5|6156.5|23
1642689270000|2022-01-20 14:34:30|6164.3|6158.3|6172|6166|6172.3|6166.3|6164.3|6158.3|14
1642689280000|2022-01-20 14:34:40|6170|6164|6173.3|6167.3|6173.8|6167.8|6169.5|6163.5|19
1642689290000|2022-01-20 14:34:50|6173.5|6167.5|6174.5|6168.5|6175.6|6169.6|6172.5|6166.5|14
1642689300000|2022-01-20 14:35:00|6174|6168|6169.8|6163.8|6176.1|6170.1|6169.5|6163.5|29
1642689310000|2022-01-20 14:35:10|6168.6|6162.6|6167|6161|6169.4|6163.4|6166.6|6160.6|20
1642689320000|2022-01-20 14:35:20|6167.3|6161.3|6165.6|6159.6|6167.3|6161.3|6164.1|6158.1|18
1642689330000|2022-01-20 14:35:30|6165.3|6159.3|6167.3|6161.3|6168.1|6162.1|6165.3|6159.3|8
1642689340000|2022-01-20 14:35:40|6168.8|6162.8|6166.1|6160.1|6168.8|6162.8|6164.8|6158.8|19
1642689350000|2022-01-20 14:35:50|6168.1|6162.1|6167.6|6161.6|6168.9|6162.9|6167.1|6161.1|10
1642689360000|2022-01-20 14:36:00|6166.9|6160.9|6164|6158|6167.6|6161.6|6163.4|6157.4|59
1642689370000|2022-01-20 14:36:10|6163.4|6157.4|6149.6|6143.6|6163.4|6157.4|6149.1|6143.1|61
1642689380000|2022-01-20 14:36:20|6150.4|6144.4|6152.2|6146.2|6152.4|6146.4|6149.1|6143.1|27
1642689390000|2022-01-20 14:36:30|6152.4|6146.4|6150.4|6144.4|6152.7|6146.7|6150.4|6144.4|6
1642689400000|2022-01-20 14:36:40|6150.6|6144.6|6150.4|6144.4|6152.4|6146.4|6149.9|6143.9|29
1642689410000|2022-01-20 14:36:50|6149.1|6143.1|6151.9|6145.9|6151.9|6145.9|6148.1|6142.1|26
1642689420000|2022-01-20 14:37:00|6152.9|6146.9|6151.9|6145.9|6155.9|6149.9|6150.1|6144.1|18
1642689430000|2022-01-20 14:37:10|6152.9|6146.9|6158.9|6152.9|6158.9|6152.9|6152.9|6146.9|18
1642689440000|2022-01-20 14:37:20|6159.4|6153.4|6157.4|6151.4|6159.4|6153.4|6157.1|6151.1|9
1642689450000|2022-01-20 14:37:30|6157.1|6151.1|6156.6|6150.6|6157.9|6151.9|6156.6|6150.6|14
1642689460000|2022-01-20 14:37:40|6156|6150|6156.4|6150.4|6156.9|6150.9|6154.7|6148.7|18
1642689470000|2022-01-20 14:37:50|6156.7|6150.7|6155.9|6149.9|6156.9|6150.9|6155.9|6149.9|6
1642689480000|2022-01-20 14:38:00|6155.3|6149.3|6155.6|6149.6|6156.9|6150.9|6154.9|6148.9|46
1642689490000|2022-01-20 14:38:10|6155.4|6149.4|6160.4|6154.4|6160.4|6154.4|6155.4|6149.4|18
1642689500000|2022-01-20 14:38:20|6159.6|6153.6|6155.4|6149.4|6159.9|6153.9|6154.9|6148.9|14
1642689510000|2022-01-20 14:38:30|6159.1|6153.1|6162.2|6156.2|6162.2|6156.2|6159.1|6153.1|46
1642689520000|2022-01-20 14:38:40|6162.4|6156.4|6161.4|6155.4|6163.9|6157.9|6161.4|6155.4|9
1642689530000|2022-01-20 14:38:50|6159.1|6153.1|6163.4|6157.4|6163.4|6157.4|6159.1|6153.1|24
1642689540000|2022-01-20 14:39:00|6162.7|6156.7|6164.7|6158.7|6164.7|6158.7|6162.7|6156.7|9
1642689550000|2022-01-20 14:39:10|6165|6159|6163.9|6157.9|6165.2|6159.2|6163.4|6157.4|5
1642689560000|2022-01-20 14:39:20|6163.3|6157.3|6159.6|6153.6|6163.3|6157.3|6159.1|6153.1|13
1642689570000|2022-01-20 14:39:30|6159.9|6153.9|6160.9|6154.9|6161.5|6155.5|6157.4|6151.4|18
1642689580000|2022-01-20 14:39:40|6161.2|6155.2|6161.7|6155.7|6161.9|6155.9|6159.6|6153.6|11
1642689590000|2022-01-20 14:39:50|6161.9|6155.9|6157.4|6151.4|6161.9|6155.9|6157.4|6151.4|14
1642689600000|2022-01-20 14:40:00|6156.9|6150.9|6160.4|6154.4|6161.2|6155.2|6156.6|6150.6|17
1642689610000|2022-01-20 14:40:10|6160.1|6154.1|6155.2|6149.2|6160.9|6154.9|6155.2|6149.2|15
1642689620000|2022-01-20 14:40:20|6155.4|6149.4|6154.4|6148.4|6155.5|6149.5|6151.3|6145.3|72
1642689630000|2022-01-20 14:40:30|6154.9|6148.9|6155.9|6149.9|6155.9|6149.9|6154.9|6148.9|10
1642689640000|2022-01-20 14:40:40|6155.4|6149.4|6155.9|6149.9|6156.2|6150.2|6155.4|6149.4|10
1642689650000|2022-01-20 14:40:50|6156.2|6150.2|6156.9|6150.9|6157.7|6151.7|6156.2|6150.2|19
1642689660000|2022-01-20 14:41:00|6156.4|6150.4|6158.4|6152.4|6158.4|6152.4|6155.9|6149.9|24
1642689670000|2022-01-20 14:41:10|6159.4|6153.4|6158.6|6152.6|6159.9|6153.9|6157.4|6151.4|21
1642689680000|2022-01-20 14:41:20|6157.6|6151.6|6155.9|6149.9|6159.9|6153.9|6155.9|6149.9|11
1642689690000|2022-01-20 14:41:30|6156.2|6150.2|6157.4|6151.4|6157.4|6151.4|6155.9|6149.9|4
1642689700000|2022-01-20 14:41:40|6157.9|6151.9|6158.6|6152.6|6159.4|6153.4|6157.9|6151.9|8
1642689710000|2022-01-20 14:41:50|6158.4|6152.4|6158.4|6152.4|6158.4|6152.4|6158.3|6152.3|11
1642689720000|2022-01-20 14:42:00|6158.1|6152.1|6155.2|6149.2|6158.9|6152.9|6155.2|6149.2|16
1642689730000|2022-01-20 14:42:10|6156.4|6150.4|6153.3|6147.3|6156.4|6150.4|6153.1|6147.1|37
1642689740000|2022-01-20 14:42:20|6153.1|6147.1|6153.9|6147.9|6153.9|6147.9|6153.1|6147.1|2
1642689750000|2022-01-20 14:42:30|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|6152.6|6146.6|17
1642689760000|2022-01-20 14:42:40|6154.1|6148.1|6154.6|6148.6|6154.6|6148.6|6154.1|6148.1|9
1642689770000|2022-01-20 14:42:50|6154.9|6148.9|6152.4|6146.4|6155.9|6149.9|6152.1|6146.1|15
1642689780000|2022-01-20 14:43:00|6152.7|6146.7|6153.4|6147.4|6153.9|6147.9|6152.4|6146.4|10
1642689790000|2022-01-20 14:43:10|6152.7|6146.7|6151.6|6145.6|6152.9|6146.9|6151.1|6145.1|15
1642689800000|2022-01-20 14:43:20|6151.1|6145.1|6147.6|6141.6|6151.1|6145.1|6145.8|6139.8|29
1642689810000|2022-01-20 14:43:30|6147.9|6141.9|6152.4|6146.4|6153.1|6147.1|6146.6|6140.6|22
1642689820000|2022-01-20 14:43:40|6152.9|6146.9|6151.9|6145.9|6152.9|6146.9|6150.7|6144.7|26
1642689830000|2022-01-20 14:43:50|6152.2|6146.2|6150.9|6144.9|6152.9|6146.9|6150.9|6144.9|2
1642689840000|2022-01-20 14:44:00|6150.6|6144.6|6151.4|6145.4|6151.7|6145.7|6149.9|6143.9|9
1642689850000|2022-01-20 14:44:10|6150.9|6144.9|6149.4|6143.4|6150.9|6144.9|6149.4|6143.4|6
1642689860000|2022-01-20 14:44:20|6149.9|6143.9|6148.4|6142.4|6149.9|6143.9|6148.4|6142.4|12
1642689870000|2022-01-20 14:44:30|6149.2|6143.2|6147.6|6141.6|6150.1|6144.1|6146.6|6140.6|25
1642689880000|2022-01-20 14:44:40|6147.1|6141.1|6147.9|6141.9|6148.6|6142.6|6147.1|6141.1|17
1642689890000|2022-01-20 14:44:50|6147.6|6141.6|6147.1|6141.1|6148.1|6142.1|6147.1|6141.1|8
1642689900000|2022-01-20 14:45:00|6146.1|6140.1|6149.8|6143.8|6149.8|6143.8|6145.5|6139.5|43
1642689910000|2022-01-20 14:45:10|6150.4|6144.4|6149.8|6143.8|6151.3|6145.3|6149.8|6143.8|28
1642689920000|2022-01-20 14:45:20|6149|6143|6148.3|6142.3|6150.8|6144.8|6148|6142|45
1642689930000|2022-01-20 14:45:30|6148|6142|6146.5|6140.5|6148|6142|6146|6140|32
1642689940000|2022-01-20 14:45:40|6146.2|6140.2|6148.5|6142.5|6148.5|6142.5|6146.2|6140.2|16
1642689950000|2022-01-20 14:45:50|6151.6|6145.6|6151.3|6145.3|6151.6|6145.6|6150.8|6144.8|21
1642689960000|2022-01-20 14:46:00|6150.8|6144.8|6150.3|6144.3|6152.1|6146.1|6149.3|6143.3|38
1642689970000|2022-01-20 14:46:10|6151.3|6145.3|6149|6143|6151.3|6145.3|6149|6143|10
1642689980000|2022-01-20 14:46:20|6149.3|6143.3|6150.1|6144.1|6150.1|6144.1|6148.5|6142.5|7
1642689990000|2022-01-20 14:46:30|6150.3|6144.3|6150.8|6144.8|6152.1|6146.1|6150.3|6144.3|12
1642690000000|2022-01-20 14:46:40|6150|6144|6146.5|6140.5|6150|6144|6146.5|6140.5|26
1642690010000|2022-01-20 14:46:50|6146.8|6140.8|6147.5|6141.5|6147.8|6141.8|6146.8|6140.8|9
1642690020000|2022-01-20 14:47:00|6147.8|6141.8|6146.8|6140.8|6149|6143|6146.8|6140.8|15
1642690030000|2022-01-20 14:47:10|6147.3|6141.3|6146.8|6140.8|6147.3|6141.3|6145.3|6139.3|19
1642690040000|2022-01-20 14:47:20|6147.8|6141.8|6150.6|6144.6|6150.8|6144.8|6147.8|6141.8|26
1642690050000|2022-01-20 14:47:30|6150.8|6144.8|6149.3|6143.3|6150.8|6144.8|6148.8|6142.8|8
1642690060000|2022-01-20 14:47:40|6148.8|6142.8|6148.8|6142.8|6150.8|6144.8|6148.8|6142.8|15
1642690070000|2022-01-20 14:47:50|6148.5|6142.5|6152|6146|6152.3|6146.3|6148.5|6142.5|13
1642690080000|2022-01-20 14:48:00|6151.7|6145.7|6147.8|6141.8|6152|6146|6147.5|6141.5|20
1642690090000|2022-01-20 14:48:10|6147.6|6141.6|6150|6144|6150|6144|6147|6141|24
1642690100000|2022-01-20 14:48:20|6150.3|6144.3|6146.2|6140.2|6150.5|6144.5|6146.2|6140.2|78
1642690110000|2022-01-20 14:48:30|6145.9|6139.9|6140.3|6134.3|6145.9|6139.9|6139.8|6133.8|20
1642690120000|2022-01-20 14:48:40|6140.6|6134.6|6140.6|6134.6|6141.9|6135.9|6140.6|6134.6|7
1642690130000|2022-01-20 14:48:50|6140.8|6134.8|6141.1|6135.1|6141.6|6135.6|6140.4|6134.4|160
1642690140000|2022-01-20 14:49:00|6141.6|6135.6|6144.1|6138.1|6144.1|6138.1|6141.6|6135.6|13
1642690150000|2022-01-20 14:49:10|6142.8|6136.8|6144.5|6138.5|6144.7|6138.7|6142.6|6136.6|20
1642690160000|2022-01-20 14:49:20|6144.2|6138.2|6145.2|6139.2|6145.5|6139.5|6144.1|6138.1|8
1642690170000|2022-01-20 14:49:30|6144.7|6138.7|6144|6138|6145.7|6139.7|6143.7|6137.7|125
1642690180000|2022-01-20 14:49:40|6143.7|6137.7|6145|6139|6145.4|6139.4|6143.7|6137.7|11
1642690190000|2022-01-20 14:49:50|6145.4|6139.4|6143.2|6137.2|6145.4|6139.4|6143.2|6137.2|15
1642690200000|2022-01-20 14:50:00|6143.4|6137.4|6150.2|6144.2|6150.5|6144.5|6143.4|6137.4|16
1642690210000|2022-01-20 14:50:10|6150.9|6144.9|6153.5|6147.5|6154.2|6148.2|6150.7|6144.7|20
1642690220000|2022-01-20 14:50:20|6153.4|6147.4|6152.5|6146.5|6154.2|6148.2|6152.2|6146.2|21
1642690230000|2022-01-20 14:50:30|6153|6147|6152.2|6146.2|6153|6147|6151.2|6145.2|5
1642690240000|2022-01-20 14:50:40|6151.7|6145.7|6153.2|6147.2|6154.2|6148.2|6151.7|6145.7|11
1642690250000|2022-01-20 14:50:50|6152.7|6146.7|6152.1|6146.1|6152.7|6146.7|6151.7|6145.7|104
1642690260000|2022-01-20 14:51:00|6153.2|6147.2|6153.2|6147.2|6154.7|6148.7|6153.2|6147.2|13
1642690270000|2022-01-20 14:51:10|6151.2|6145.2|6153.7|6147.7|6153.7|6147.7|6149.9|6143.9|17
1642690280000|2022-01-20 14:51:20|6150.9|6144.9|6151.2|6145.2|6153.2|6147.2|6150.4|6144.4|18
1642690290000|2022-01-20 14:51:30|6152.7|6146.7|6154.2|6148.2|6154.2|6148.2|6152.7|6146.7|4
1642690300000|2022-01-20 14:51:40|6155.5|6149.5|6158.2|6152.2|6159.2|6153.2|6155.5|6149.5|11
1642690310000|2022-01-20 14:51:50|6158.5|6152.5|6159.2|6153.2|6159.5|6153.5|6158.5|6152.5|3
1642690320000|2022-01-20 14:52:00|6158.8|6152.8|6159.2|6153.2|6159.5|6153.5|6155.7|6149.7|14
1642690330000|2022-01-20 14:52:10|6159|6153|6167.2|6161.2|6167.3|6161.3|6159|6153|111
1642690340000|2022-01-20 14:52:20|6167.5|6161.5|6169|6163|6169|6163|6167.2|6161.2|9
1642690350000|2022-01-20 14:52:30|6169.5|6163.5|6170.5|6164.5|6170.5|6164.5|6169|6163|23
1642690360000|2022-01-20 14:52:40|6170|6164|6168.7|6162.7|6170|6164|6168.2|6162.2|26
1642690370000|2022-01-20 14:52:50|6171.7|6165.7|6176|6170|6176.4|6170.4|6171.7|6165.7|288
1642690380000|2022-01-20 14:53:00|6176.7|6170.7|6175|6169|6176.7|6170.7|6175|6169|121
1642690390000|2022-01-20 14:53:10|6176.2|6170.2|6178.2|6172.2|6180|6174|6175.7|6169.7|34
1642690400000|2022-01-20 14:53:20|6177.9|6171.9|6178.7|6172.7|6179.5|6173.5|6177.9|6171.9|123
1642690410000|2022-01-20 14:53:30|6179.5|6173.5|6189|6183|6190|6184|6179.5|6173.5|65
1642690420000|2022-01-20 14:53:40|6188.7|6182.7|6191.3|6185.3|6191.3|6185.3|6188.7|6182.7|68
1642690430000|2022-01-20 14:53:50|6191|6185|6188.7|6182.7|6191|6185|6188.4|6182.4|60
1642690440000|2022-01-20 14:54:00|6188.6|6182.6|6189.1|6183.1|6189.1|6183.1|6188.3|6182.3|41
1642690450000|2022-01-20 14:54:10|6190.3|6184.3|6190.8|6184.8|6191.8|6185.8|6189.9|6183.9|9
1642690460000|2022-01-20 14:54:20|6190.3|6184.3|6189.3|6183.3|6194.3|6188.3|6187.8|6181.8|25
1642690470000|2022-01-20 14:54:30|6188.8|6182.8|6182.8|6176.8|6188.8|6182.8|6182.8|6176.8|8
1642690480000|2022-01-20 14:54:40|6182.6|6176.6|6179.8|6173.8|6183.3|6177.3|6179.8|6173.8|18
1642690490000|2022-01-20 14:54:50|6179.3|6173.3|6179.3|6173.3|6179.8|6173.8|6178.8|6172.8|3
1642690500000|2022-01-20 14:55:00|6179.6|6173.6|6182.8|6176.8|6182.8|6176.8|6178.8|6172.8|8
1642690510000|2022-01-20 14:55:10|6183.3|6177.3|6184.8|6178.8|6184.8|6178.8|6181.8|6175.8|5
1642690520000|2022-01-20 14:55:20|6185.3|6179.3|6185.8|6179.8|6186.3|6180.3|6183.8|6177.8|8
1642690530000|2022-01-20 14:55:30|6185.3|6179.3|6182.3|6176.3|6185.3|6179.3|6181.3|6175.3|12
1642690540000|2022-01-20 14:55:40|6181.8|6175.8|6182.3|6176.3|6182.3|6176.3|6181.8|6175.8|1
1642690550000|2022-01-20 14:55:50|6181.5|6175.5|6178.8|6172.8|6181.5|6175.5|6177.8|6171.8|10
1642690560000|2022-01-20 14:56:00|6178.3|6172.3|6177.3|6171.3|6178.3|6172.3|6176.8|6170.8|11
1642690570000|2022-01-20 14:56:10|6177.8|6171.8|6177.6|6171.6|6180|6174|6177.6|6171.6|4
1642690580000|2022-01-20 14:56:20|6176.7|6170.7|6176.3|6170.3|6176.7|6170.7|6176.3|6170.3|1
1642690590000|2022-01-20 14:56:30|6176|6170|6174.8|6168.8|6176.8|6170.8|6173.3|6167.3|26
1642690600000|2022-01-20 14:56:40|6174.5|6168.5|6177.6|6171.6|6177.6|6171.6|6174.3|6168.3|7
1642690610000|2022-01-20 14:56:50|6178.8|6172.8|6176.6|6170.6|6180.3|6174.3|6176.6|6170.6|16
1642690620000|2022-01-20 14:57:00|6176.8|6170.8|6178.8|6172.8|6178.8|6172.8|6176.6|6170.6|15
1642690630000|2022-01-20 14:57:10|6178.3|6172.3|6178.3|6172.3|6178.8|6172.8|6176.8|6170.8|7
1642690640000|2022-01-20 14:57:20|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|7
1642690650000|2022-01-20 14:57:30|6178.3|6172.3|6177|6171|6178.8|6172.8|6177|6171|5
1642690660000|2022-01-20 14:57:40|6176.8|6170.8|6172.8|6166.8|6176.8|6170.8|6172.6|6166.6|15
1642690670000|2022-01-20 14:57:50|6173.8|6167.8|6174.8|6168.8|6176.8|6170.8|6173.8|6167.8|16
1642690680000|2022-01-20 14:58:00|6175.8|6169.8|6175.3|6169.3|6176.3|6170.3|6173.1|6167.1|7
1642690690000|2022-01-20 14:58:10|6174.8|6168.8|6173.3|6167.3|6176.3|6170.3|6171.8|6165.8|35
1642690700000|2022-01-20 14:58:20|6172.8|6166.8|6174.8|6168.8|6174.8|6168.8|6172.3|6166.3|13
1642690710000|2022-01-20 14:58:30|6173.8|6167.8|6175.3|6169.3|6175.3|6169.3|6173.8|6167.8|18
1642690720000|2022-01-20 14:58:40|6175.8|6169.8|6174.6|6168.6|6175.8|6169.8|6173.8|6167.8|5
1642690730000|2022-01-20 14:58:50|6175.8|6169.8|6173.8|6167.8|6176.3|6170.3|6173.8|6167.8|16
1642690740000|2022-01-20 14:59:00|6173.5|6167.5|6173.8|6167.8|6173.8|6167.8|6173.5|6167.5|4
1642690750000|2022-01-20 14:59:10|6174|6168|6173.8|6167.8|6174|6168|6173.8|6167.8|20
1642690770000|2022-01-20 14:59:30|6174.1|6168.1|6174|6168|6174.1|6168.1|6174|6168|39
1642690780000|2022-01-20 14:59:40|6172|6166|6172.5|6166.5|6172.5|6166.5|6171.7|6165.7|6
1642690790000|2022-01-20 14:59:50|6172.7|6166.7|6173.2|6167.2|6173.2|6167.2|6172.7|6166.7|4
1642690800000|2022-01-20 15:00:00|6173.4|6167.4|6176.5|6170.5|6179.7|6173.7|6173.4|6167.4|31
1642690810000|2022-01-20 15:00:10|6175.2|6169.2|6174|6168|6176|6170|6173.7|6167.7|21
1642690820000|2022-01-20 15:00:20|||||||||11
1642690830000|2022-01-20 15:00:30|6172|6166|6173.2|6167.2|6173.2|6167.2|6172|6166|5
1642690840000|2022-01-20 15:00:40|6172.9|6166.9|6173.2|6167.2|6173.4|6167.4|6170.5|6164.5|11
1642690850000|2022-01-20 15:00:50|6173.5|6167.5|6175.7|6169.7|6175.9|6169.9|6173.5|6167.5|9
1642690860000|2022-01-20 15:01:00|6176.3|6170.3|6172.7|6166.7|6176.7|6170.7|6172.2|6166.2|27
1642690870000|2022-01-20 15:01:10|6173|6167|6174.2|6168.2|6175.4|6169.4|6173|6167|12
1642690880000|2022-01-20 15:01:20|6174.5|6168.5|6175.2|6169.2|6175.2|6169.2|6173.4|6167.4|7
1642690890000|2022-01-20 15:01:30|6176.7|6170.7|6179.9|6173.9|6180.2|6174.2|6176.7|6170.7|26
1642690900000|2022-01-20 15:01:40|6180.2|6174.2|6180.2|6174.2|6180.4|6174.4|6179.2|6173.2|14
1642690910000|2022-01-20 15:01:50|6180.7|6174.7|6183.2|6177.2|6183.2|6177.2|6180.7|6174.7|14
1642690920000|2022-01-20 15:02:00|6183.9|6177.9|6184.4|6178.4|6185|6179|6183.9|6177.9|12
1642690930000|2022-01-20 15:02:10|6184.2|6178.2|6189.2|6183.2|6190.2|6184.2|6184.2|6178.2|11
1642690940000|2022-01-20 15:02:20|6188.9|6182.9|6184.8|6178.8|6188.9|6182.9|6184.3|6178.3|36
1642690950000|2022-01-20 15:02:30|6185.5|6179.5|6187.8|6181.8|6187.8|6181.8|6185.3|6179.3|13
1642690960000|2022-01-20 15:02:40|6187.3|6181.3|6186.6|6180.6|6187.8|6181.8|6185.8|6179.8|4
1642690970000|2022-01-20 15:02:50|6187.1|6181.1|6185.8|6179.8|6187.3|6181.3|6183.8|6177.8|21
1642690980000|2022-01-20 15:03:00|6185.3|6179.3|6185.8|6179.8|6185.8|6179.8|6185.3|6179.3|11
1642690990000|2022-01-20 15:03:10|6186.1|6180.1|6187.8|6181.8|6187.8|6181.8|6186.1|6180.1|8
1642691000000|2022-01-20 15:03:20|6187.3|6181.3|6186.8|6180.8|6187.3|6181.3|6186.8|6180.8|35
1642691010000|2022-01-20 15:03:30|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|9
1642691020000|2022-01-20 15:03:40|6186.3|6180.3|6185.1|6179.1|6186.6|6180.6|6185.1|6179.1|63
1642691030000|2022-01-20 15:03:50|||||||||8
1642691040000|2022-01-20 15:04:00|6183.3|6177.3|6184.2|6178.2|6184.2|6178.2|6183.3|6177.3|13
1642691050000|2022-01-20 15:04:10|6184.7|6178.7|6183.4|6177.4|6184.7|6178.7|6183.1|6177.1|18
1642691060000|2022-01-20 15:04:20|6183.6|6177.6|6184.7|6178.7|6184.7|6178.7|6183.4|6177.4|16
1642691070000|2022-01-20 15:04:30|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|6184.9|6178.9|21
1642691080000|2022-01-20 15:04:40|||||||||20
1642691090000|2022-01-20 15:04:50|||||||||11
1642691100000|2022-01-20 15:05:00|||||||||50
1642691110000|2022-01-20 15:05:10|||||||||18
1642691120000|2022-01-20 15:05:20|||||||||16
1642691130000|2022-01-20 15:05:30|6185.5|6179.5|6185.7|6179.7|6185.7|6179.7|6185.5|6179.5|46
1642691140000|2022-01-20 15:05:40|||||||||16
1642691150000|2022-01-20 15:05:50|||||||||12
1642691160000|2022-01-20 15:06:00|6186|6180|6186.3|6180.3|6186.3|6180.3|6186|6180|37
1642691170000|2022-01-20 15:06:10|6184|6178|6185|6179|6185|6179|6184|6178|8
1642691180000|2022-01-20 15:06:20|6184|6178|6184.2|6178.2|6184.2|6178.2|6183.5|6177.5|5
1642691190000|2022-01-20 15:06:30|6184.5|6178.5|6185|6179|6185|6179|6184.5|6178.5|5
1642691200000|2022-01-20 15:06:40|6184.5|6178.5|6184|6178|6184.5|6178.5|6184|6178|6
1642691210000|2022-01-20 15:06:50|6184.5|6178.5|6186|6180|6186.3|6180.3|6184.5|6178.5|15
1642691220000|2022-01-20 15:07:00|6186.3|6180.3|6185.8|6179.8|6186.3|6180.3|6185.5|6179.5|14
1642691230000|2022-01-20 15:07:10|6186|6180|6185.8|6179.8|6186.3|6180.3|6185.3|6179.3|47
1642691240000|2022-01-20 15:07:20|6186.3|6180.3|6184|6178|6186.3|6180.3|6183|6177|32
1642691250000|2022-01-20 15:07:30|6183.4|6177.4|6175.5|6169.5|6185|6179|6175.5|6169.5|56
1642691320000|2022-01-20 15:08:40|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|6156.9|6150.9|0
1642691340000|2022-01-20 15:09:00|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|0
1642691350000|2022-01-20 15:09:10|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|0
1642691370000|2022-01-20 15:09:30|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|0
1642691380000|2022-01-20 15:09:40|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|0
1642691400000|2022-01-20 15:10:00|6161.7|6155.7|6140.1|6134.1|6161.7|6155.7|6139.3|6133.3|1511
1642691410000|2022-01-20 15:10:10|6140.3|6134.3|6149.1|6143.1|6149.8|6143.8|6140.3|6134.3|62
1642691420000|2022-01-20 15:10:20|6149.7|6143.7|6146.2|6140.2|6149.7|6143.7|6145.4|6139.4|29
1642691430000|2022-01-20 15:10:30|6147.4|6141.4|6149.4|6143.4|6149.7|6143.7|6146.4|6140.4|18
1642691440000|2022-01-20 15:10:40|6148.9|6142.9|6149.7|6143.7|6149.7|6143.7|6146.5|6140.5|7
1642691450000|2022-01-20 15:10:50|6150.7|6144.7|6149.9|6143.9|6150.7|6144.7|6149.9|6143.9|9
1642691460000|2022-01-20 15:11:00|6150.4|6144.4|6157.4|6151.4|6157.7|6151.7|6149.9|6143.9|12
1642691470000|2022-01-20 15:11:10|6157.7|6151.7|6157.7|6151.7|6157.9|6151.9|6157.4|6151.4|6
1642691610000|2022-01-20 15:13:30|6158.7|6152.7|6161.7|6155.7|6163.2|6157.2|6158.7|6152.7|202
1642691620000|2022-01-20 15:13:40|6161.5|6155.5|6160.7|6154.7|6162.2|6156.2|6160.7|6154.7|10
1642691630000|2022-01-20 15:13:50|6160.4|6154.4|6163.2|6157.2|6163.2|6157.2|6160.4|6154.4|7
1642691640000|2022-01-20 15:14:00|6163.7|6157.7|6164.7|6158.7|6166|6160|6162.2|6156.2|19
1642691650000|2022-01-20 15:14:10|6165.2|6159.2|6166|6160|6166|6160|6164.7|6158.7|8
1642691660000|2022-01-20 15:14:20|6166.5|6160.5|6164.2|6158.2|6166.5|6160.5|6164.2|6158.2|9
1642691670000|2022-01-20 15:14:30|6163.7|6157.7|6164.7|6158.7|6165.1|6159.1|6163.7|6157.7|6
1642691680000|2022-01-20 15:14:40|6163.7|6157.7|6162.2|6156.2|6163.7|6157.7|6161.7|6155.7|9
1642691690000|2022-01-20 15:14:50|6162.8|6156.8|6163.4|6157.4|6163.5|6157.5|6162.8|6156.8|10
1642691700000|2022-01-20 15:15:00|6163.2|6157.2|6162.6|6156.6|6163.7|6157.7|6161.7|6155.7|8
1642691710000|2022-01-20 15:15:10|6162.9|6156.9|6163.2|6157.2|6163.2|6157.2|6162.6|6156.6|6
1642691720000|2022-01-20 15:15:20|6165.2|6159.2|6165.4|6159.4|6165.4|6159.4|6165.2|6159.2|16
1642691730000|2022-01-20 15:15:30|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|6165.6|6159.6|7
1642691740000|2022-01-20 15:15:40|6166.9|6160.9|6166.9|6160.9|6166.9|6160.9|6166.6|6160.6|13
1642691750000|2022-01-20 15:15:50|6167.6|6161.6|6164.9|6158.9|6167.6|6161.6|6163.9|6157.9|17
1642691760000|2022-01-20 15:16:00|6164.6|6158.6|6164.9|6158.9|6165.9|6159.9|6163.9|6157.9|10
1642691770000|2022-01-20 15:16:10|6165.2|6159.2|6162.4|6156.4|6165.9|6159.9|6162.1|6156.1|22
1642691780000|2022-01-20 15:16:20|6162.7|6156.7|6159.7|6153.7|6162.7|6156.7|6159.7|6153.7|9
1642691790000|2022-01-20 15:16:30|6159.4|6153.4|6158.4|6152.4|6159.4|6153.4|6157.4|6151.4|2
1642691800000|2022-01-20 15:16:40|||||||||1
1642691810000|2022-01-20 15:16:50|||||||||12
1642691820000|2022-01-20 15:17:00|6157.4|6151.4|6160.2|6154.2|6160.2|6154.2|6157.4|6151.4|11
1642691830000|2022-01-20 15:17:10|6159.9|6153.9|6160.7|6154.7|6160.7|6154.7|6159.9|6153.9|4
1642691840000|2022-01-20 15:17:20|6161.1|6155.1|6162.9|6156.9|6162.9|6156.9|6161.1|6155.1|11
1642691850000|2022-01-20 15:17:30|6162.4|6156.4|6164.9|6158.9|6164.9|6158.9|6162.4|6156.4|10
1642691870000|2022-01-20 15:17:50|6164.7|6158.7|6164.9|6158.9|6165.4|6159.4|6164.7|6158.7|8
1642691880000|2022-01-20 15:18:00|6165.4|6159.4|6165.4|6159.4|6165.9|6159.9|6164.4|6158.4|32
1642691890000|2022-01-20 15:18:10|6166.9|6160.9|6167.4|6161.4|6169.4|6163.4|6166.7|6160.7|14
1642691900000|2022-01-20 15:18:20|6167.9|6161.9|6166.4|6160.4|6167.9|6161.9|6166.4|6160.4|11
1642691910000|2022-01-20 15:18:30|||||||||1
1642691920000|2022-01-20 15:18:40|6166.1|6160.1|6165.9|6159.9|6166.1|6160.1|6165.4|6159.4|13
1642691930000|2022-01-20 15:18:50|6166.2|6160.2|6165.9|6159.9|6166.4|6160.4|6165.9|6159.9|1
1642691940000|2022-01-20 15:19:00|6165.4|6159.4|6168.9|6162.9|6169.2|6163.2|6165.4|6159.4|11
1642691950000|2022-01-20 15:19:10|6167.4|6161.4|6167.4|6161.4|6168.9|6162.9|6167.4|6161.4|11
1642691960000|2022-01-20 15:19:20|6167.2|6161.2|6167.2|6161.2|6167.7|6161.7|6166.2|6160.2|13
1642691970000|2022-01-20 15:19:30|6167.4|6161.4|6166.7|6160.7|6167.9|6161.9|6166.7|6160.7|1
1642691980000|2022-01-20 15:19:40|6167.9|6161.9|6166.9|6160.9|6167.9|6161.9|6166.9|6160.9|4
1642691990000|2022-01-20 15:19:50|6166.4|6160.4|6167.9|6161.9|6167.9|6161.9|6166.2|6160.2|7
1642692000000|2022-01-20 15:20:00|6169.7|6163.7|6178.2|6172.2|6178.2|6172.2|6167.9|6161.9|84
1642692010000|2022-01-20 15:20:10|6178.9|6172.9|6188.8|6182.8|6188.8|6182.8|6178.2|6172.2|67
1642692020000|2022-01-20 15:20:20|6189.2|6183.2|6189.5|6183.5|6189.5|6183.5|6188.5|6182.5|103
1642692030000|2022-01-20 15:20:30|6189.2|6183.2|6191|6185|6192.3|6186.3|6189.2|6183.2|63
1642692040000|2022-01-20 15:20:40|6191.3|6185.3|6196.3|6190.3|6196.5|6190.5|6191|6185|44
1642692050000|2022-01-20 15:20:50|6197.5|6191.5|6204.3|6198.3|6204.3|6198.3|6197.5|6191.5|154
1642692060000|2022-01-20 15:21:00|6204.5|6198.5|6205.4|6199.4|6209.3|6203.3|6200|6194|67
1642692070000|2022-01-20 15:21:10|6204.2|6198.2|6206.3|6200.3|6206.3|6200.3|6200.8|6194.8|37
1642692080000|2022-01-20 15:21:20|6205.5|6199.5|6208.5|6202.5|6209.1|6202.5|6204.2|6198.2|76
1642692090000|2022-01-20 15:21:30|6209|6203|6208|6202|6210.8|6204.8|6207.5|6201.5|23
1642692100000|2022-01-20 15:21:40|6206.5|6200.5|6203.9|6197.9|6207|6201|6203.9|6197.9|35
1642692110000|2022-01-20 15:21:50|6203.7|6197.7|6199.9|6193.9|6203.9|6197.9|6199.9|6193.9|61
1642692120000|2022-01-20 15:22:00|6193.2|6187.2|6194.2|6188.2|6194.4|6188.4|6191.1|6185.1|49
1642692130000|2022-01-20 15:22:10|6194.4|6188.4|6196.4|6190.4|6196.4|6190.4|6193.9|6187.9|11
1642692140000|2022-01-20 15:22:20|6196.1|6190.1|6194.2|6188.2|6196.4|6190.4|6193.7|6187.7|7
1642692150000|2022-01-20 15:22:30|6194.5|6188.5|6193.7|6187.7|6194.5|6188.5|6193.2|6187.2|2
1642692160000|2022-01-20 15:22:40|6193.4|6187.4|6191.9|6185.9|6193.9|6187.9|6191.6|6185.6|11
1642692170000|2022-01-20 15:22:50|6193.4|6187.4|6192.4|6186.4|6194.4|6188.4|6192.4|6186.4|6
1642692180000|2022-01-20 15:23:00|6192.7|6186.7|6188.7|6182.7|6192.7|6186.7|6188.2|6182.2|15
1642692190000|2022-01-20 15:23:10|6189.2|6183.2|6187.9|6181.9|6191.4|6185.4|6187.4|6181.4|16
1642692200000|2022-01-20 15:23:20|6188.2|6182.2|6187.9|6181.9|6188.4|6182.4|6187.9|6181.9|2
1642692210000|2022-01-20 15:23:30|6188.2|6182.2|6188.2|6182.2|6188.4|6182.4|6187.9|6181.9|3
1642692220000|2022-01-20 15:23:40|6188.4|6182.4|6190.9|6184.9|6190.9|6184.9|6187.5|6181.5|20
1642692230000|2022-01-20 15:23:50|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6190.4|6184.4|8
1642692240000|2022-01-20 15:24:00|6190.6|6184.6|6191.7|6185.7|6191.9|6185.9|6190.6|6184.6|16
1642692250000|2022-01-20 15:24:10|6191.9|6185.9|6191.7|6185.7|6192.2|6186.2|6191.1|6185.1|11
1642692260000|2022-01-20 15:24:20|6192|6186|6192.2|6186.2|6192.2|6186.2|6192|6186|9
1642692270000|2022-01-20 15:24:30|6196.4|6190.4|6197.9|6191.9|6197.9|6191.9|6196.4|6190.4|7
1642692280000|2022-01-20 15:24:40|6197.6|6191.6|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|12
1642692290000|2022-01-20 15:24:50|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.1|6191.1|12
1642692300000|2022-01-20 15:25:00|6198.2|6192.2|6195.9|6189.9|6198.4|6192.4|6194.6|6188.6|24
1642692310000|2022-01-20 15:25:10|6196.4|6190.4|6193.9|6187.9|6196.4|6190.4|6193.6|6187.6|11
1642692320000|2022-01-20 15:25:20|6194.4|6188.4|6194.2|6188.2|6194.4|6188.4|6191.1|6185.1|22
1642692330000|2022-01-20 15:25:30|6193.9|6187.9|6189.3|6183.3|6193.9|6187.9|6187.3|6181.3|150
1642692340000|2022-01-20 15:25:40|6189.6|6183.6|6186.8|6180.8|6190.1|6184.1|6186.8|6180.8|21
1642692350000|2022-01-20 15:25:50|6187.2|6181.2|6186.8|6180.8|6190.3|6184.3|6185.3|6179.3|24
1642692360000|2022-01-20 15:26:00|6185.8|6179.8|6189.3|6183.3|6189.3|6183.3|6185.8|6179.8|20
1642692370000|2022-01-20 15:26:10|6188.7|6182.7|6189.3|6183.3|6189.3|6183.3|6187.8|6181.8|23
1642692380000|2022-01-20 15:26:20|6185.5|6179.5|6183.2|6177.2|6185.5|6179.5|6183.2|6177.2|76
1642692390000|2022-01-20 15:26:30|6182.2|6176.2|6182|6176|6182.2|6176.2|6182|6176|13
1642692400000|2022-01-20 15:26:40|6181.3|6175.3|6180.7|6174.7|6181.3|6175.3|6178.9|6172.9|15
1642692410000|2022-01-20 15:26:50|6181|6175|6183.7|6177.7|6183.7|6177.7|6181|6175|15
1642692420000|2022-01-20 15:27:00|6184.7|6178.7|6185.2|6179.2|6186.7|6180.7|6184.2|6178.2|30
1642692430000|2022-01-20 15:27:10|6187.2|6181.2|6188.7|6182.7|6188.7|6182.7|6186.7|6180.7|14
1642692440000|2022-01-20 15:27:20|6189.2|6183.2|6189.2|6183.2|6189.5|6183.5|6188.7|6182.7|12
1642692450000|2022-01-20 15:27:30|6188.9|6182.9|6186.2|6180.2|6188.9|6182.9|6186.2|6180.2|21
1642692460000|2022-01-20 15:27:40|6186.7|6180.7|6189.2|6183.2|6189.2|6183.2|6186.7|6180.7|13
1642692470000|2022-01-20 15:27:50|6189.5|6183.5|6188.7|6182.7|6189.7|6183.7|6187.7|6181.7|36
1642692480000|2022-01-20 15:28:00|6189.7|6183.7|6194.2|6188.2|6194.7|6188.7|6188.7|6182.7|26
1642692490000|2022-01-20 15:28:10|6193.9|6187.9|6192.2|6186.2|6193.9|6187.9|6192.2|6186.2|11
1642692500000|2022-01-20 15:28:20|6193.2|6187.2|6192.2|6186.2|6194.7|6188.7|6191.9|6185.9|13
1642692510000|2022-01-20 15:28:30|6191.7|6185.7|6189.7|6183.7|6192|6186|6189.7|6183.7|7
1642692520000|2022-01-20 15:28:40|6190|6184|6188.2|6182.2|6190.2|6184.2|6188.2|6182.2|17
1642692530000|2022-01-20 15:28:50|6188.7|6182.7|6186.7|6180.7|6189.2|6183.2|6186.4|6180.4|17
1642692540000|2022-01-20 15:29:00|6189.7|6183.7|6190.7|6184.7|6190.7|6184.7|6188.7|6182.7|15
1642692550000|2022-01-20 15:29:10|6190.4|6184.4|6189.7|6183.7|6190.4|6184.4|6189.1|6183.1|9
1642692560000|2022-01-20 15:29:20|6189.4|6183.4|6187.2|6181.2|6189.4|6183.4|6187.2|6181.2|11
1642692570000|2022-01-20 15:29:30|6187.5|6181.5|6187.2|6181.2|6187.9|6181.9|6187|6181|1
1642692580000|2022-01-20 15:29:40|6187.5|6181.5|6189.2|6183.2|6189.4|6183.4|6187.5|6181.5|12
1642692590000|2022-01-20 15:29:50|6189.7|6183.7|6190.7|6184.7|6190.7|6184.7|6189.2|6183.2|23
1642692600000|2022-01-20 15:30:00|6190.2|6184.2|6191.2|6185.2|6191.9|6185.9|6190.2|6184.2|20
1642692610000|2022-01-20 15:30:10|6192.2|6186.2|6193|6187|6194.5|6188.5|6192.2|6186.2|18
1642692620000|2022-01-20 15:30:20|6192.7|6186.7|6188.2|6182.2|6192.7|6186.7|6187.7|6181.7|20
1642692630000|2022-01-20 15:30:30|6188.5|6182.5|6191|6185|6192|6186|6188.5|6182.5|20
1642692640000|2022-01-20 15:30:40|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|11
1642692650000|2022-01-20 15:30:50|6190.7|6184.7|6191.2|6185.2|6191.5|6185.5|6190.7|6184.7|6
1642692660000|2022-01-20 15:31:00|6191.5|6185.5|6191.5|6185.5|6192.5|6186.5|6191.5|6185.5|18
1642692670000|2022-01-20 15:31:10|6191.8|6185.8|6191.2|6185.2|6192.5|6186.5|6191.2|6185.2|5
1642692680000|2022-01-20 15:31:20|6191.5|6185.5|6191|6185|6192.5|6186.5|6191|6185|20
1642692690000|2022-01-20 15:31:30|6191.5|6185.5|6190.2|6184.2|6191.5|6185.5|6188.2|6182.2|19
1642692700000|2022-01-20 15:31:40|6190.5|6184.5|6191.7|6185.7|6191.7|6185.7|6190.5|6184.5|7
1642692710000|2022-01-20 15:31:50|6192|6186|6192|6186|6192|6186|6192|6186|3
1642692720000|2022-01-20 15:32:00|6192.3|6186.3|6191.7|6185.7|6192.5|6186.5|6190.7|6184.7|12
1642692730000|2022-01-20 15:32:10|6192.5|6186.5|6194.2|6188.2|6194.2|6188.2|6192.5|6186.5|11
1642692880000|2022-01-20 15:34:40|6194.4|6188.4|6194.1|6188.1|6195.3|6189.3|6193.6|6187.6|538
1642692890000|2022-01-20 15:34:50|6193.6|6187.6|6193.1|6187.1|6194.1|6188.1|6193.1|6187.1|14
1642692900000|2022-01-20 15:35:00|6192.6|6186.6|6191.6|6185.6|6193.1|6187.1|6191.6|6185.6|25
1642692910000|2022-01-20 15:35:10|6191.9|6185.9|6189.8|6183.8|6192.1|6186.1|6189.8|6183.8|29
1642692920000|2022-01-20 15:35:20|6190.1|6184.1|6187.3|6181.3|6191.1|6185.1|6187.3|6181.3|14
1642692930000|2022-01-20 15:35:30|6187|6181|6186.8|6180.8|6188.3|6182.3|6186.8|6180.8|23
1642692940000|2022-01-20 15:35:40|6186.6|6180.6|6186.1|6180.1|6187.1|6181.1|6185.8|6179.8|38
1642692950000|2022-01-20 15:35:50|6185.6|6179.6|6184.1|6178.1|6185.6|6179.6|6183.5|6177.5|12
1642692960000|2022-01-20 15:36:00|6184.7|6178.7|6185.3|6179.3|6185.3|6179.3|6183.1|6177.1|29
1642692970000|2022-01-20 15:36:10|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|2
1642692980000|2022-01-20 15:36:20|6186.3|6180.3|6183.4|6177.4|6186.3|6180.3|6183.4|6177.4|7
1642692990000|2022-01-20 15:36:30|6183.2|6177.2|6183.1|6177.1|6183.2|6177.2|6182.6|6176.6|21
1642693000000|2022-01-20 15:36:40|6182.9|6176.9|6176|6170|6183.4|6177.4|6176|6170|16
1642693010000|2022-01-20 15:36:50|6173.8|6167.8|6167.8|6161.8|6173.8|6167.8|6167.8|6161.8|42
1642693020000|2022-01-20 15:37:00|6168|6162|6165.8|6159.8|6169.8|6163.8|6163.6|6157.6|38
1642693030000|2022-01-20 15:37:10|6164.1|6158.1|6169.5|6163.5|6170.1|6164.1|6163.5|6157.5|24
1642693040000|2022-01-20 15:37:20|6169.1|6163.1|6172.4|6166.4|6173.9|6167.9|6169.1|6163.1|15
1642693050000|2022-01-20 15:37:30|6173.9|6167.9|6173.9|6167.9|6174.4|6168.4|6173.9|6167.9|8
1642693060000|2022-01-20 15:37:40|6173.4|6167.4|6171.6|6165.6|6173.9|6167.9|6171.6|6165.6|15
1642693070000|2022-01-20 15:37:50|6171.7|6165.7|6168.9|6162.9|6172.4|6166.4|6168.9|6162.9|11
1642693080000|2022-01-20 15:38:00|6168.4|6162.4|6168.7|6162.7|6168.7|6162.7|6168.2|6162.2|4
1642693090000|2022-01-20 15:38:10|6168.4|6162.4|6168.6|6162.6|6168.6|6162.6|6166.1|6160.1|19
1642693100000|2022-01-20 15:38:20|6170.8|6164.8|6171.3|6165.3|6171.6|6165.6|6170.8|6164.8|4
1642693110000|2022-01-20 15:38:30|6171.9|6165.9|6174.6|6168.6|6174.6|6168.6|6171.9|6165.9|3
1642693120000|2022-01-20 15:38:40|6174.8|6168.8|6170.8|6164.8|6175.3|6169.3|6170.8|6164.8|10
1642693130000|2022-01-20 15:38:50|6171.8|6165.8|6170.3|6164.3|6171.8|6165.8|6170.1|6164.1|7
1642693140000|2022-01-20 15:39:00|6170.7|6164.7|6173.6|6167.6|6173.6|6167.6|6170.7|6164.7|9
1642693150000|2022-01-20 15:39:10|6173.1|6167.1|6170.3|6164.3|6173.1|6167.1|6170.3|6164.3|4
1642693160000|2022-01-20 15:39:20|6175.8|6169.8|6178.4|6172.4|6178.8|6172.8|6175.6|6169.6|9
1642693170000|2022-01-20 15:39:30|6178.8|6172.8|6182.1|6176.1|6182.3|6176.3|6178.8|6172.8|7
1642693180000|2022-01-20 15:39:40|6182.3|6176.3|6181.8|6175.8|6183.6|6177.6|6181.6|6175.6|14
1642693190000|2022-01-20 15:39:50|6182|6176|6182.8|6176.8|6183.5|6177.5|6181.5|6175.5|24
1642693200000|2022-01-20 15:40:00|6183.3|6177.3|6182.3|6176.3|6184.8|6178.8|6182.1|6176.1|28
1642693210000|2022-01-20 15:40:10|6182.8|6176.8|6184.8|6178.8|6184.8|6178.8|6182.8|6176.8|19
1642693220000|2022-01-20 15:40:20|6185.1|6179.1|6186.8|6180.8|6186.8|6180.8|6184.3|6178.3|5
1642693230000|2022-01-20 15:40:30|6187.9|6181.9|6186.3|6180.3|6188|6182|6186.3|6180.3|23
1642693240000|2022-01-20 15:40:40|6186.1|6180.1|6185|6179|6186.1|6180.1|6185|6179|6
1642693250000|2022-01-20 15:40:50|6184.5|6178.5|6185.8|6179.8|6185.8|6179.8|6184.5|6178.5|2
1642693260000|2022-01-20 15:41:00|6185.5|6179.5|6187.8|6181.8|6188.8|6182.8|6185.5|6179.5|13
1642693270000|2022-01-20 15:41:10|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|3
1642693280000|2022-01-20 15:41:20|6187.1|6181.1|6187.6|6181.6|6187.6|6181.6|6187.1|6181.1|4
1642693300000|2022-01-20 15:41:40|6187.8|6181.8|6188.3|6182.3|6188.3|6182.3|6187.3|6181.3|5
1642693310000|2022-01-20 15:41:50|6188|6182|6189.3|6183.3|6189.3|6183.3|6188|6182|5
1642693320000|2022-01-20 15:42:00|6188.9|6182.9|6187.3|6181.3|6188.9|6182.9|6187.3|6181.3|15
1642693330000|2022-01-20 15:42:10|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|1
1642693340000|2022-01-20 15:42:20|6188.6|6182.6|6188.3|6182.3|6188.6|6182.6|6188.3|6182.3|2
1642693350000|2022-01-20 15:42:30|6188.1|6182.1|6187.8|6181.8|6188.1|6182.1|6187.8|6181.8|8
1642693360000|2022-01-20 15:42:40|6188.1|6182.1|6185.6|6179.6|6188.1|6182.1|6185|6179|4
1642693370000|2022-01-20 15:42:50|6185.3|6179.3|6186.6|6180.6|6187.1|6181.1|6185.3|6179.3|13
1642693380000|2022-01-20 15:43:00|6186.3|6180.3|6188.3|6182.3|6188.3|6182.3|6185|6179|16
1642693390000|2022-01-20 15:43:10|6188|6182|6188.8|6182.8|6189.3|6183.3|6188|6182|11
1642693400000|2022-01-20 15:43:20|6189.3|6183.3|6189.3|6183.3|6189.5|6183.5|6187.3|6181.3|14
1642693410000|2022-01-20 15:43:30|6188.8|6182.8|6188.6|6182.6|6189.1|6183.1|6188.6|6182.6|6
1642693420000|2022-01-20 15:43:40|6188|6182|6188.3|6182.3|6188.6|6182.6|6188|6182|10
1642693430000|2022-01-20 15:43:50|6187.8|6181.8|6188|6182|6188|6182|6187.8|6181.8|3
1642693440000|2022-01-20 15:44:00|6187.8|6181.8|6191.6|6185.6|6191.6|6185.6|6186.5|6180.5|22
1642693450000|2022-01-20 15:44:10|6191.8|6185.8|6191.3|6185.3|6191.8|6185.8|6191|6185|8
1642693460000|2022-01-20 15:44:20|6191.5|6185.5|6192.2|6186.2|6192.2|6186.2|6190.9|6184.9|19
1642693470000|2022-01-20 15:44:30|||||||||4
1642693480000|2022-01-20 15:44:40|||||||||11
1642693490000|2022-01-20 15:44:50|6191.6|6185.6|6194|6188|6194|6188|6191.2|6185.2|27
1642693500000|2022-01-20 15:45:00|6193.7|6187.7|6192|6186|6193.7|6187.7|6191.5|6185.5|10
1642693510000|2022-01-20 15:45:10|6193.5|6187.5|6195|6189|6195|6189|6193.2|6187.2|30
1642693530000|2022-01-20 15:45:30|6195.5|6189.5|6195.2|6189.2|6197|6191|6194.5|6188.5|21
1642693540000|2022-01-20 15:45:40|6195.7|6189.7|6192.7|6186.7|6195.7|6189.7|6192.7|6186.7|10
1642693550000|2022-01-20 15:45:50|6192.5|6186.5|6192.7|6186.7|6194.7|6188.7|6192.5|6186.5|40
1642693560000|2022-01-20 15:46:00|6193.2|6187.2|6192|6186|6193.7|6187.7|6192|6186|17
1642693570000|2022-01-20 15:46:10|6190.7|6184.7|6192.6|6186.6|6193.7|6187.7|6190.7|6184.7|22
1642693580000|2022-01-20 15:46:20|6192.4|6186.4|6193.4|6187.4|6193.7|6187.7|6192.4|6186.4|17
1642693590000|2022-01-20 15:46:30|6193.7|6187.7|6193.9|6187.9|6194.7|6188.7|6193.4|6187.4|34
1642693600000|2022-01-20 15:46:40|6194.2|6188.2|6195|6189|6195|6189|6192.9|6186.9|23
1642693610000|2022-01-20 15:46:50|6195.2|6189.2|6198|6192|6198.5|6192.5|6195.2|6189.2|39
1642693620000|2022-01-20 15:47:00|6198.5|6192.5|6199.5|6193.5|6199.5|6193.5|6197.7|6191.7|20
1642693630000|2022-01-20 15:47:10|6199.3|6193.3|6199.5|6193.5|6199.5|6193.5|6199|6193|14
1642693640000|2022-01-20 15:47:20|6199|6193|6198.7|6192.7|6201.2|6195.2|6198.7|6192.7|38
1642693650000|2022-01-20 15:47:30|6199.5|6193.5|6198.2|6192.2|6200.2|6194.2|6197.7|6191.7|12
1642693660000|2022-01-20 15:47:40|6199.1|6193.1|6199.5|6193.5|6201.5|6195.5|6199.1|6193.1|18
1642693670000|2022-01-20 15:47:50|6200.2|6194.2|6202.4|6196.4|6202.4|6196.4|6199.5|6193.5|17
1642693680000|2022-01-20 15:48:00|6202.2|6196.2|6198.2|6192.2|6203|6197|6198.2|6192.2|37
1642693690000|2022-01-20 15:48:10|6198|6192|6200.7|6194.7|6200.9|6194.9|6198|6192|7
1642693700000|2022-01-20 15:48:20|6201|6195|6200.9|6194.9|6201.4|6195.4|6200.9|6194.9|5
1642693710000|2022-01-20 15:48:30|6200.7|6194.7|6200.5|6194.5|6201.2|6195.2|6199.9|6193.9|17
1642693720000|2022-01-20 15:48:40|6201.2|6195.2|6202.2|6196.2|6202.2|6196.2|6199.9|6193.9|24
1642693730000|2022-01-20 15:48:50|6202|6196|6201.2|6195.2|6202|6196|6201.2|6195.2|1
1642693740000|2022-01-20 15:49:00|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6
1642693750000|2022-01-20 15:49:10|6200.4|6194.4|6200.7|6194.7|6200.7|6194.7|6200.4|6194.4|5
1642693760000|2022-01-20 15:49:20|6200.9|6194.9|6202.2|6196.2|6202.5|6196.5|6200.9|6194.9|9
1642693770000|2022-01-20 15:49:30|6202|6196|6204.7|6198.7|6204.7|6198.7|6202|6196|22
1642693780000|2022-01-20 15:49:40|6204.4|6198.4|6203.8|6197.8|6204.7|6198.7|6203.5|6197.5|8
1642693790000|2022-01-20 15:49:50|6204.2|6198.2|6204|6198|6204.2|6198.2|6203.7|6197.7|4
1642693800000|2022-01-20 15:50:00|6203.5|6197.5|6200.7|6194.7|6203.5|6197.5|6200.5|6194.5|13
1642693810000|2022-01-20 15:50:10|6200.2|6194.2|6201.5|6195.5|6201.5|6195.5|6199.9|6193.9|17
1642693820000|2022-01-20 15:50:20|6201|6195|6201.5|6195.5|6201.8|6195.8|6201|6195|5
1642693830000|2022-01-20 15:50:30|6202.2|6196.2|6204.2|6198.2|6204.2|6198.2|6200.9|6194.9|16
1642693840000|2022-01-20 15:50:40|6203.7|6197.7|6204.2|6198.2|6204.2|6198.2|6203.7|6197.7|2
1642693850000|2022-01-20 15:50:50|6202.2|6196.2|6201.7|6195.7|6202.2|6196.2|6200.9|6194.9|29
1642693860000|2022-01-20 15:51:00|6201.4|6195.4|6202|6196|6202|6196|6201.4|6195.4|7
1642693870000|2022-01-20 15:51:10|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|6202.2|6196.2|1
1642693880000|2022-01-20 15:51:20|6201.9|6195.9|6202.2|6196.2|6202.2|6196.2|6201.9|6195.9|2
1642693900000|2022-01-20 15:51:40|6202.5|6196.5|6203.7|6197.7|6204.2|6198.2|6202.5|6196.5|5
1642693910000|2022-01-20 15:51:50|6203.2|6197.2|6202.2|6196.2|6203.7|6197.7|6202.2|6196.2|7
1642693920000|2022-01-20 15:52:00|6202.5|6196.5|6201.9|6195.9|6203.7|6197.7|6201.9|6195.9|23
1642693930000|2022-01-20 15:52:10|6200.6|6194.6|6201.1|6195.1|6201.9|6195.9|6200.6|6194.6|18
1642693940000|2022-01-20 15:52:20|6201.4|6195.4|6202.7|6196.7|6202.7|6196.7|6200.6|6194.6|87
1642693950000|2022-01-20 15:52:30|6198|6192|6199.1|6193.1|6199.1|6193.1|6196.6|6190.6|26
1642693960000|2022-01-20 15:52:40|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|9
1642693970000|2022-01-20 15:52:50|6201.4|6195.4|6202.6|6196.6|6202.8|6196.8|6201.4|6195.4|7
1642693980000|2022-01-20 15:53:00|6202.3|6196.3|6204.4|6198.4|6204.6|6198.6|6202.1|6196.1|12
1642693990000|2022-01-20 15:53:10|6203.9|6197.9|6204.4|6198.4|6204.4|6198.4|6203.9|6197.9|3
1642694000000|2022-01-20 15:53:20|6205|6199|6205.4|6199.4|6207.6|6201.6|6204.9|6198.9|135
1642694010000|2022-01-20 15:53:30|6205.6|6199.6|6206.1|6200.1|6206.1|6200.1|6205.4|6199.4|5
1642694020000|2022-01-20 15:53:40|6205.6|6199.6|6198.6|6192.6|6205.6|6199.6|6198.6|6192.6|22
1642694030000|2022-01-20 15:53:50|6199.1|6193.1|6201.6|6195.6|6201.6|6195.6|6199.1|6193.1|5
1642694040000|2022-01-20 15:54:00|6200.1|6194.1|6200.9|6194.9|6201.4|6195.4|6200.1|6194.1|10
1642694050000|2022-01-20 15:54:10|6200.8|6194.8|6199.9|6193.9|6200.8|6194.8|6199.6|6193.6|28
1642694060000|2022-01-20 15:54:20|6200.2|6194.2|6202.6|6196.6|6203.1|6197.1|6199.6|6193.6|23
1642694070000|2022-01-20 15:54:30|6202.1|6196.1|6205.1|6199.1|6205.1|6199.1|6202.1|6196.1|31
1642694090000|2022-01-20 15:54:50|6204.9|6198.9|6204.9|6198.9|6205.1|6199.1|6204.9|6198.9|0
1642694100000|2022-01-20 15:55:00|6205.2|6199.2|6204.1|6198.1|6205.2|6199.2|6203.3|6197.3|10
1642694110000|2022-01-20 15:55:10|6205.6|6199.6|6208.1|6202.1|6208.1|6202.1|6205.6|6199.6|14
1642694120000|2022-01-20 15:55:20|6207.9|6201.9|6207.1|6201.1|6208.9|6202.9|6207.1|6201.1|16
1642694130000|2022-01-20 15:55:30|6207.3|6201.3|6207.6|6201.6|6207.9|6201.9|6207.3|6201.3|2
1642694140000|2022-01-20 15:55:40|6207.1|6201.1|6205.6|6199.6|6207.1|6201.1|6204.9|6198.9|9
1642694150000|2022-01-20 15:55:50|6205.9|6199.9|6206.1|6200.1|6206.9|6200.9|6205.4|6199.4|4
1642694160000|2022-01-20 15:56:00|6206.6|6200.6|6208.1|6202.1|6209.1|6203.1|6205.6|6199.6|11
1642694170000|2022-01-20 15:56:10|6205.7|6199.7|6202.4|6196.4|6205.7|6199.7|6202.2|6196.2|21
1642694180000|2022-01-20 15:56:20|6201.7|6195.7|6200.9|6194.9|6201.7|6195.7|6200.6|6194.6|3
1642694190000|2022-01-20 15:56:30|6201.2|6195.2|6193.7|6187.7|6201.7|6195.7|6193.7|6187.7|9
1642694200000|2022-01-20 15:56:40|6194|6188|6194.2|6188.2|6194.2|6188.2|6191|6185|9
1642694210000|2022-01-20 15:56:50|6194.4|6188.4|6194.4|6188.4|6195.3|6189.3|6193.4|6187.4|5
1642694220000|2022-01-20 15:57:00|6194.9|6188.9|6196.4|6190.4|6196.4|6190.4|6194.9|6188.9|2
1642694230000|2022-01-20 15:57:10|6196.2|6190.2|6195.1|6189.1|6196.2|6190.2|6195.1|6189.1|14
1642694240000|2022-01-20 15:57:20|6194.6|6188.6|6196.9|6190.9|6197.9|6191.9|6194.6|6188.6|9
1642694250000|2022-01-20 15:57:30|6197.2|6191.2|6201.5|6195.5|6201.5|6195.5|6197.2|6191.2|11
1642694260000|2022-01-20 15:57:40|6200.2|6194.2|6198|6192|6200.2|6194.2|6198|6192|8
1642694270000|2022-01-20 15:57:50|6198.2|6192.2|6196|6190|6198.7|6192.7|6196|6190|10
1642694280000|2022-01-20 15:58:00|6196.2|6190.2|6198.2|6192.2|6198.2|6192.2|6196|6190|4
1642694290000|2022-01-20 15:58:10|6198.5|6192.5|6199.2|6193.2|6199.2|6193.2|6197.5|6191.5|4
1642694300000|2022-01-20 15:58:20|6199.5|6193.5|6200.7|6194.7|6200.7|6194.7|6199.5|6193.5|3
1642694310000|2022-01-20 15:58:30|6201.2|6195.2|6198|6192|6202|6196|6197.5|6191.5|13
1642694320000|2022-01-20 15:58:40|6198.2|6192.2|6199.2|6193.2|6199.9|6193.9|6198.2|6192.2|12
1642694330000|2022-01-20 15:58:50|6199.5|6193.5|6195.5|6189.5|6199.5|6193.5|6195.5|6189.5|2
1642694340000|2022-01-20 15:59:00|6196|6190|6196.2|6190.2|6196.5|6190.5|6196|6190|2
1642694350000|2022-01-20 15:59:10|6196.5|6190.5|6200.3|6194.3|6200.8|6194.8|6195.5|6189.5|9
1642694360000|2022-01-20 15:59:20|6200.1|6194.1|6200.8|6194.8|6200.8|6194.8|6200.1|6194.1|3
1642694370000|2022-01-20 15:59:30|6201.3|6195.3|6200.8|6194.8|6202.1|6196.1|6200.8|6194.8|4
1642694380000|2022-01-20 15:59:40|6200.3|6194.3|6214.3|6208.3|6214.3|6208.3|6199.1|6193.1|35
1642694390000|2022-01-20 15:59:50|6215.3|6209.3|6214.3|6208.3|6218|6212|6210.8|6204.8|69
1642694400000|2022-01-20 16:00:00|6214.1|6208.1|6215.8|6209.8|6220.6|6214.6|6214.1|6208.1|51
1642694410000|2022-01-20 16:00:10|6216|6210|6215.4|6209.4|6216|6210|6208.3|6202.3|58
1642694420000|2022-01-20 16:00:20|6214.9|6208.9|6208.4|6202.4|6216.2|6210.2|6208.4|6202.4|32
1642694430000|2022-01-20 16:00:30|6208.9|6202.9|6208.9|6202.9|6209.9|6203.9|6208.1|6202.1|11
1642694440000|2022-01-20 16:00:40|6208.7|6202.7|6211.9|6205.9|6211.9|6205.9|6207.9|6201.9|15
1642694450000|2022-01-20 16:00:50|6212.9|6206.9|6213.9|6207.9|6215.9|6209.9|6211.3|6205.3|30
1642694460000|2022-01-20 16:01:00|6214.7|6208.7|6213.9|6207.9|6216.7|6210.7|6212.6|6206.6|31
1642694470000|2022-01-20 16:01:10|6213.7|6207.7|6210.9|6204.9|6214.7|6208.7|6210.9|6204.9|18
1642694480000|2022-01-20 16:01:20|6209.9|6203.9|6215.4|6209.4|6216.4|6210.4|6208.9|6202.9|17
1642694490000|2022-01-20 16:01:30|6215.9|6209.9|6217.9|6211.9|6217.9|6211.9|6214.6|6208.6|15
1642694500000|2022-01-20 16:01:40|6217.4|6211.4|6216.9|6210.9|6218.2|6212.2|6216.9|6210.9|4
1642694510000|2022-01-20 16:01:50|6216.7|6210.7|6219.4|6213.4|6219.9|6213.9|6216.1|6210.1|27
1642694520000|2022-01-20 16:02:00|6219.9|6213.9|6219.9|6213.9|6221.4|6215.4|6216.9|6210.9|21
1642694530000|2022-01-20 16:02:10|6220.1|6214.1|6215.9|6209.9|6224.1|6218.1|6215.9|6209.9|159
1642694540000|2022-01-20 16:02:20|6214.5|6208.5|6216.9|6210.9|6216.9|6210.9|6214.5|6208.5|23
1642694550000|2022-01-20 16:02:30|6219.9|6213.9|6225.7|6219.7|6225.7|6219.7|6218.6|6212.6|20
1642694560000|2022-01-20 16:02:40|6226.7|6220.7|6222.9|6216.9|6227.4|6221.4|6222.9|6216.9|17
1642694570000|2022-01-20 16:02:50|6222.4|6216.4|6218.9|6212.9|6223.2|6217.2|6218.9|6212.9|12
1642694580000|2022-01-20 16:03:00|6217.9|6211.9|6217.9|6211.9|6221.1|6215.1|6217.4|6211.4|19
1642694590000|2022-01-20 16:03:10|6218.1|6212.1|6216.9|6210.9|6218.4|6212.4|6216.4|6210.4|4
1642694600000|2022-01-20 16:03:20|6216.5|6210.5|6215.2|6209.2|6216.5|6210.5|6214.4|6208.4|5
1642694610000|2022-01-20 16:03:30|6215.4|6209.4|6218.9|6212.9|6219.2|6213.2|6215.2|6209.2|3
1642694620000|2022-01-20 16:03:40|6219.1|6213.1|6220.2|6214.2|6220.2|6214.2|6218.9|6212.9|9
1642694630000|2022-01-20 16:03:50|6219.9|6213.9|6217.9|6211.9|6219.9|6213.9|6217.9|6211.9|6
1642694640000|2022-01-20 16:04:00|6218.2|6212.2|6214.6|6208.6|6219.9|6213.9|6213.9|6207.9|15
1642694650000|2022-01-20 16:04:10|6216.4|6210.4|6216.9|6210.9|6219.7|6213.7|6216.4|6210.4|14
1642694660000|2022-01-20 16:04:20|6219.4|6213.4|6217.9|6211.9|6219.9|6213.9|6217.9|6211.9|6
1642694670000|2022-01-20 16:04:30|6217.1|6211.1|6213.9|6207.9|6217.9|6211.9|6213.9|6207.9|23
1642694680000|2022-01-20 16:04:40|6213.2|6207.2|6211.9|6205.9|6213.2|6207.2|6210.4|6204.4|4
1642694690000|2022-01-20 16:04:50|6212.4|6206.4|6210.4|6204.4|6214.1|6208.1|6210.1|6204.1|11
1642694700000|2022-01-20 16:05:00|6211.9|6205.9|6213.9|6207.9|6214.9|6208.9|6210.9|6204.9|21
1642694710000|2022-01-20 16:05:10|6213.6|6207.6|6214.9|6208.9|6214.9|6208.9|6213.6|6207.6|1
1642694720000|2022-01-20 16:05:20|6215.1|6209.1|6215.4|6209.4|6215.4|6209.4|6213.9|6207.9|3
1642694730000|2022-01-20 16:05:30|6215.1|6209.1|6215.4|6209.4|6215.9|6209.9|6214.1|6208.1|4
1642694740000|2022-01-20 16:05:40|6216.4|6210.4|6216.9|6210.9|6216.9|6210.9|6214.9|6208.9|6
1642694750000|2022-01-20 16:05:50|6216.6|6210.6|6216.4|6210.4|6216.6|6210.6|6215.4|6209.4|10
1642694760000|2022-01-20 16:06:00|6216.7|6210.7|6219.4|6213.4|6219.4|6213.4|6216.7|6210.7|7
1642694770000|2022-01-20 16:06:10|6219.1|6213.1|6219.4|6213.4|6219.9|6213.9|6218.9|6212.9|115
1642694780000|2022-01-20 16:06:20|6219.2|6213.2|6219.9|6213.9|6220.4|6214.4|6219.2|6213.2|16
1642694790000|2022-01-20 16:06:30|6219.4|6213.4|6218.4|6212.4|6220.4|6214.4|6218.4|6212.4|9
1642694800000|2022-01-20 16:06:40|6218.1|6212.1|6218.4|6212.4|6218.4|6212.4|6218.1|6212.1|9
1642694810000|2022-01-20 16:06:50|6213.4|6207.4|6214.4|6208.4|6214.4|6208.4|6211.9|6205.9|16
1642694820000|2022-01-20 16:07:00|6214.7|6208.7|6218.4|6212.4|6218.9|6212.9|6214.4|6208.4|8
1642694830000|2022-01-20 16:07:10|6218.2|6212.2|6216.4|6210.4|6218.9|6212.9|6215.4|6209.4|23
1642694840000|2022-01-20 16:07:20|6216.1|6210.1|6216.2|6210.2|6216.4|6210.4|6215.6|6209.6|4
1642694850000|2022-01-20 16:07:30|6216.4|6210.4|6214.9|6208.9|6216.4|6210.4|6213.9|6207.9|9
1642694860000|2022-01-20 16:07:40|6215.2|6209.2|6215.4|6209.4|6217.9|6211.9|6215.2|6209.2|11
1642694870000|2022-01-20 16:07:50|6215.2|6209.2|6209.9|6203.9|6215.7|6209.7|6209.9|6203.9|12
1642694880000|2022-01-20 16:08:00|6210.8|6204.8|6209.4|6203.4|6213.9|6207.9|6209.4|6203.4|24
1642694890000|2022-01-20 16:08:10|6209.7|6203.7|6207.4|6201.4|6210.9|6204.9|6207.4|6201.4|9
1642694900000|2022-01-20 16:08:20|6208.9|6202.9|6208.4|6202.4|6209.4|6203.4|6207.9|6201.9|12
1642694910000|2022-01-20 16:08:30|6207.9|6201.9|6206.4|6200.4|6208.2|6202.2|6206.4|6200.4|4
1642694920000|2022-01-20 16:08:40|6206.9|6200.9|6206.9|6200.9|6207.1|6201.1|6206.9|6200.9|4
1642694930000|2022-01-20 16:08:50|6214.7|6208.7|6215.4|6209.4|6215.9|6209.9|6214.7|6208.7|19
1642694940000|2022-01-20 16:09:00|6215.9|6209.9|6219.9|6213.9|6219.9|6213.9|6215.9|6209.9|14
1642694950000|2022-01-20 16:09:10|6220.2|6214.2|6221.4|6215.4|6221.4|6215.4|6218.2|6212.2|43
1642694960000|2022-01-20 16:09:20|6220.9|6214.9|6221.9|6215.9|6221.9|6215.9|6220.9|6214.9|6
1642694970000|2022-01-20 16:09:30|||||||||31
1642694980000|2022-01-20 16:09:40|6226.7|6220.7|6228.7|6222.7|6229.3|6223.3|6226.7|6220.7|58
1642694990000|2022-01-20 16:09:50|6228.2|6222.2|6232|6226|6233.5|6227.5|6225.4|6219.4|37
1642695000000|2022-01-20 16:10:00|6232.3|6226.3|6230|6224|6232.3|6226.3|6228.5|6222.5|28
1642695010000|2022-01-20 16:10:10|6229.7|6223.7|6231.5|6225.5|6232|6226|6228|6222|22
1642695020000|2022-01-20 16:10:20|6232|6226|6235.8|6229.8|6235.8|6229.8|6228.8|6222.8|90
1642695030000|2022-01-20 16:10:30|6236.5|6230.5|6237.5|6231.5|6237.5|6231.5|6235.8|6229.8|17
1642695040000|2022-01-20 16:10:40|6237|6231|6235.5|6229.5|6238.7|6232.7|6235.5|6229.5|25
1642695050000|2022-01-20 16:10:50|6236|6230|6232.8|6226.8|6236.5|6230.5|6232.8|6226.8|11
1642695060000|2022-01-20 16:11:00|6233.3|6227.3|6240.8|6234.8|6240.8|6234.8|6232.5|6226.5|28
1642695070000|2022-01-20 16:11:10|6239|6233|6239.5|6233.5|6240.2|6234.2|6239|6233|11
1642695080000|2022-01-20 16:11:20|6240.7|6234.7|6247.3|6241.3|6247.8|6241.8|6240.7|6234.7|23
1642695090000|2022-01-20 16:11:30|6246.9|6240.9|6245|6239|6248.1|6242.1|6244|6238|35
1642695100000|2022-01-20 16:11:40|6244.7|6238.7|6244.5|6238.5|6244.7|6238.7|6243.5|6237.5|8
1642695110000|2022-01-20 16:11:50|6245|6239|6245.8|6239.8|6245.8|6239.8|6244|6238|24
1642695120000|2022-01-20 16:12:00|6246|6240|6246|6240|6248.8|6242.8|6244.5|6238.5|21
1642695130000|2022-01-20 16:12:10|6245.8|6239.8|6245.3|6239.3|6246.7|6240.7|6245.3|6239.3|5
1642695140000|2022-01-20 16:12:20|6246.5|6240.5|6242.5|6236.5|6246.8|6240.8|6242.3|6236.3|17
1642695150000|2022-01-20 16:12:30|6242.2|6236.2|6242.5|6236.5|6242.5|6236.5|6242.2|6236.2|2
1642695160000|2022-01-20 16:12:40|6240|6234|6240|6234|6240|6234|6240|6234|3
1642695170000|2022-01-20 16:12:50|6239.5|6233.5|6240.5|6234.5|6240.5|6234.5|6239|6233|24
1642695180000|2022-01-20 16:13:00|6241|6235|6240.3|6234.3|6241.5|6235.5|6239.3|6233.3|8
1642695190000|2022-01-20 16:13:10|6239.7|6233.7|6238.3|6232.3|6241.3|6235.3|6238.3|6232.3|15
1642695200000|2022-01-20 16:13:20|6239|6233|6241.3|6235.3|6242.2|6236.2|6238.5|6232.5|20
1642695210000|2022-01-20 16:13:30|6241.5|6235.5|6244|6238|6244|6238|6241.5|6235.5|5
1642695220000|2022-01-20 16:13:40|6244.3|6238.3|6241|6235|6244.3|6238.3|6240.5|6234.5|9
1642695230000|2022-01-20 16:13:50|6240.4|6234.4|6240.5|6234.5|6241|6235|6239.5|6233.5|5
1642695240000|2022-01-20 16:14:00|6241|6235|6240|6234|6241|6235|6240|6234|9
1642695250000|2022-01-20 16:14:10|6239.3|6233.3|6239.8|6233.8|6239.8|6233.8|6239.3|6233.3|1
1642695260000|2022-01-20 16:14:20|6239.4|6233.4|6239|6233|6239.8|6233.8|6238.3|6232.3|15
1642695270000|2022-01-20 16:14:30|6232|6226|6235.3|6229.3|6236|6230|6232|6226|22
1642695280000|2022-01-20 16:14:40|6235.5|6229.5|6231.5|6225.5|6235.5|6229.5|6231.5|6225.5|13
1642695290000|2022-01-20 16:14:50|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232|6226|4
1642695300000|2022-01-20 16:15:00|6232|6226|6234|6228|6235|6229|6232|6226|10
1642695310000|2022-01-20 16:15:10|6233.7|6227.7|6234|6228|6234|6228|6233.7|6227.7|4
1642695320000|2022-01-20 16:15:20|6233.5|6227.5|6234|6228|6234.5|6228.5|6233.5|6227.5|5
1642695330000|2022-01-20 16:15:30|6233.5|6227.5|6236|6230|6236|6230|6233.5|6227.5|3
1642695350000|2022-01-20 16:15:50|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|3
1642695360000|2022-01-20 16:16:00|6236.3|6230.3|6232.5|6226.5|6238.2|6232.2|6232|6226|10
1642695370000|2022-01-20 16:16:10|6233|6227|6233.5|6227.5|6233.5|6227.5|6231.3|6225.3|5
1642695380000|2022-01-20 16:16:20|6234|6228|6227|6221|6234|6228|6225.7|6219.7|10
1642695390000|2022-01-20 16:16:30|6227.2|6221.2|6227.5|6221.5|6227.5|6221.5|6225|6219|27
1642695400000|2022-01-20 16:16:40|6227|6221|6225.5|6219.5|6227.5|6221.5|6224.5|6218.5|16
1642695410000|2022-01-20 16:16:50|6225.2|6219.2|6227|6221|6227|6221|6225|6219|5
1642695420000|2022-01-20 16:17:00|6226|6220|6227|6221|6227|6221|6226|6220|23
1642695430000|2022-01-20 16:17:10|6227.7|6221.7|6226|6220|6227.7|6221.7|6226|6220|21
1642695440000|2022-01-20 16:17:20|6226.5|6220.5|6226.2|6220.2|6227|6221|6226.2|6220.2|4
1642695450000|2022-01-20 16:17:30|6226|6220|6227.2|6221.2|6227.5|6221.5|6226|6220|6
1642695460000|2022-01-20 16:17:40|6229.2|6223.2|6232|6226|6232|6226|6229.2|6223.2|9
1642695470000|2022-01-20 16:17:50|6232.3|6226.3|6229.8|6223.8|6232.5|6226.5|6229.8|6223.8|9
1642695480000|2022-01-20 16:18:00|6230|6224|6230|6224|6231|6225|6230|6224|4
1642695490000|2022-01-20 16:18:10|6230.3|6224.3|6229|6223|6230.5|6224.5|6229|6223|13
1642695500000|2022-01-20 16:18:20|6228.2|6222.2|6228|6222|6228.2|6222.2|6226.7|6220.7|3
1642695510000|2022-01-20 16:18:30|6228.6|6222.6|6229|6223|6229.5|6223.5|6228.6|6222.6|2
1642695520000|2022-01-20 16:18:40|6228.7|6222.7|6229.5|6223.5|6229.5|6223.5|6228.5|6222.5|4
1642695530000|2022-01-20 16:18:50|6229|6223|6232.5|6226.5|6232.5|6226.5|6229|6223|4
1642695540000|2022-01-20 16:19:00|6233.5|6227.5|6228.9|6222.9|6233.5|6227.5|6228.9|6222.9|8
1642695550000|2022-01-20 16:19:10|6229.2|6223.2|6228.5|6222.5|6230|6224|6228.5|6222.5|8
1642695560000|2022-01-20 16:19:20|6229|6223|6230|6224|6230.3|6224.3|6229|6223|7
1642695570000|2022-01-20 16:19:30|6230.3|6224.3|6224|6218|6230.5|6224.5|6224|6218|13
1642695580000|2022-01-20 16:19:40|6224.2|6218.2|6225.3|6219.3|6225.3|6219.3|6224.2|6218.2|4
1642695590000|2022-01-20 16:19:50|||||||||2
1642695600000|2022-01-20 16:20:00|6225.6|6219.6|6228.5|6222.5|6228.5|6222.5|6225.6|6219.6|4
1642695610000|2022-01-20 16:20:10|6229|6223|6228.5|6222.5|6230|6224|6228.5|6222.5|6
1642695620000|2022-01-20 16:20:20|6229.1|6223.1|6228.8|6222.8|6229.1|6223.1|6228.8|6222.8|3
1642695630000|2022-01-20 16:20:30|6229|6223|6230|6224|6230|6224|6229|6223|1
1642695640000|2022-01-20 16:20:40|6229.7|6223.7|6227.2|6221.2|6230|6224|6227.2|6221.2|29
1642695650000|2022-01-20 16:20:50|6228|6222|6233|6227|6233|6227|6228|6222|9
1642695660000|2022-01-20 16:21:00|6232.7|6226.7|6234|6228|6236.5|6230.5|6232.7|6226.7|52
1642695670000|2022-01-20 16:21:10|6232.7|6226.7|6235|6229|6235|6229|6232.7|6226.7|25
1642695680000|2022-01-20 16:21:20|6235.8|6229.8|6234.2|6228.2|6235.8|6229.8|6234.2|6228.2|11
1642695690000|2022-01-20 16:21:30|6234.5|6228.5|6236.3|6230.3|6236.3|6230.3|6234.5|6228.5|10
1642695700000|2022-01-20 16:21:40|6236.5|6230.5|6236.8|6230.8|6237.3|6231.3|6236.5|6230.5|10
1642695710000|2022-01-20 16:21:50|6236.5|6230.5|6235|6229|6236.5|6230.5|6234.2|6228.2|7
1642695720000|2022-01-20 16:22:00|6234.5|6228.5|6233.8|6227.8|6234.5|6228.5|6233.5|6227.5|14
1642695730000|2022-01-20 16:22:10|6234|6228|6231|6225|6234|6228|6231|6225|12
1642695740000|2022-01-20 16:22:20|6231.5|6225.5|6229.2|6223.2|6231.5|6225.5|6229|6223|7
1642695750000|2022-01-20 16:22:30|6229|6223|6229|6223|6229|6223|6228.7|6222.7|6
1642695760000|2022-01-20 16:22:40|||||||||5
1642695770000|2022-01-20 16:22:50|6229.5|6223.5|6229|6223|6230|6224|6229|6223|7
1642695780000|2022-01-20 16:23:00|6231|6225|6231.5|6225.5|6231.5|6225.5|6231|6225|3
1642695790000|2022-01-20 16:23:10|6230|6224|6229|6223|6230|6224|6229|6223|5
1642695800000|2022-01-20 16:23:20|6229.3|6223.3|6231|6225|6231|6225|6229.3|6223.3|2
1642695810000|2022-01-20 16:23:30|6231.3|6225.3|6232.3|6226.3|6232.3|6226.3|6231|6225|7
1642695820000|2022-01-20 16:23:40|6232.5|6226.5|6233|6227|6233|6227|6232.5|6226.5|1
1642695830000|2022-01-20 16:23:50|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|1
1642695840000|2022-01-20 16:24:00|6233|6227|6233|6227|6233.5|6227.5|6233|6227|5
1642695850000|2022-01-20 16:24:10|6231.2|6225.2|6230|6224|6231.2|6225.2|6230|6224|4
1642695860000|2022-01-20 16:24:20|6231|6225|6231|6225|6231|6225|6230.5|6224.5|7
1642695870000|2022-01-20 16:24:30|6231.3|6225.3|6235.3|6229.3|6235.8|6229.8|6231.3|6225.3|6
1642695880000|2022-01-20 16:24:40|6235|6229|6236|6230|6237.5|6231.5|6235|6229|5
1642695890000|2022-01-20 16:24:50|||||||||5
1642695900000|2022-01-20 16:25:00|6235.5|6229.5|6236.7|6230.7|6238|6232|6233.8|6227.8|21
1642695910000|2022-01-20 16:25:10|6236.5|6230.5|6234|6228|6236.5|6230.5|6234|6228|7
1642695920000|2022-01-20 16:25:20|6234.3|6228.3|6234.5|6228.5|6235.5|6229.5|6234.3|6228.3|2
1642695930000|2022-01-20 16:25:30|6235|6229|6237.3|6231.3|6237.5|6231.5|6235|6229|9
1642695940000|2022-01-20 16:25:40|6237.5|6231.5|6234.4|6228.4|6237.5|6231.5|6234.4|6228.4|52
1642695950000|2022-01-20 16:25:50|||||||||1
1642695960000|2022-01-20 16:26:00|6234.9|6228.9|6233.9|6227.9|6235.7|6229.7|6233.9|6227.9|13
1642695970000|2022-01-20 16:26:10|6233.6|6227.6|6232.9|6226.9|6233.6|6227.6|6229.9|6223.9|20
1642695980000|2022-01-20 16:26:20|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|1
1642695990000|2022-01-20 16:26:30|6233.6|6227.6|6231.9|6225.9|6233.9|6227.9|6231.4|6225.4|8
1642696000000|2022-01-20 16:26:40|6231.4|6225.4|6234.9|6228.9|6235.4|6229.4|6231.4|6225.4|12
1642696010000|2022-01-20 16:26:50|||||||||8
1642696020000|2022-01-20 16:27:00|6234.6|6228.6|6234.4|6228.4|6234.6|6228.6|6234.4|6228.4|2
1642696030000|2022-01-20 16:27:10|6234.7|6228.7|6235.4|6229.4|6235.4|6229.4|6234.7|6228.7|1
1642696040000|2022-01-20 16:27:20|6236.9|6230.9|6237.4|6231.4|6238.7|6232.7|6236.9|6230.9|6
1642696050000|2022-01-20 16:27:30|6237.9|6231.9|6234.9|6228.9|6238.4|6232.4|6234.9|6228.9|28
1642696060000|2022-01-20 16:27:40|6233.6|6227.6|6233.4|6227.4|6233.6|6227.6|6233.4|6227.4|6
1642696070000|2022-01-20 16:27:50|6232.8|6226.8|6233.4|6227.4|6233.4|6227.4|6232.4|6226.4|8
1642696080000|2022-01-20 16:28:00|6231.4|6225.4|6235.9|6229.9|6235.9|6229.9|6231.4|6225.4|9
1642696090000|2022-01-20 16:28:10|6235.6|6229.6|6234.9|6228.9|6235.6|6229.6|6234.9|6228.9|3
1642696100000|2022-01-20 16:28:20|6235.2|6229.2|6235.9|6229.9|6236.4|6230.4|6234.9|6228.9|8
1642696110000|2022-01-20 16:28:30|6236.4|6230.4|6234.7|6228.7|6236.4|6230.4|6234.4|6228.4|8
1642696120000|2022-01-20 16:28:40|6234.9|6228.9|6234.4|6228.4|6235.4|6229.4|6234.4|6228.4|4
1642696130000|2022-01-20 16:28:50|6234.9|6228.9|6235.4|6229.4|6235.4|6229.4|6234.7|6228.7|1
1642696140000|2022-01-20 16:29:00|6234.9|6228.9|6234.7|6228.7|6234.9|6228.9|6233.2|6227.2|18
1642696150000|2022-01-20 16:29:10|6235.2|6229.2|6228.9|6222.9|6235.4|6229.4|6228.9|6222.9|12
1642696160000|2022-01-20 16:29:20|6228.4|6222.4|6227.4|6221.4|6228.4|6222.4|6227.1|6221.1|5
1642696170000|2022-01-20 16:29:30|6227.1|6221.1|6228.4|6222.4|6228.4|6222.4|6226.9|6220.9|3
1642696180000|2022-01-20 16:29:40|6227.9|6221.9|6231.7|6225.7|6231.9|6225.9|6227.9|6221.9|14
1642696190000|2022-01-20 16:29:50|6232.3|6226.3|6230.4|6224.4|6232.3|6226.3|6229.7|6223.7|11
1642696200000|2022-01-20 16:30:00|6230.9|6224.9|6232.7|6226.7|6233.7|6227.7|6230.9|6224.9|29
1642696210000|2022-01-20 16:30:10|6233|6227|6235.2|6229.2|6236.4|6230.4|6233|6227|4
1642696220000|2022-01-20 16:30:20|6235.5|6229.5|6236.2|6230.2|6236.2|6230.2|6235.5|6229.5|2
1642696230000|2022-01-20 16:30:30|6237.7|6231.7|6240.7|6234.7|6240.7|6234.7|6237.7|6231.7|9
1642696240000|2022-01-20 16:30:40|6242|6236|6241.2|6235.2|6242.7|6236.7|6241.2|6235.2|9
1642696250000|2022-01-20 16:30:50|6241.7|6235.7|6240.2|6234.2|6242|6236|6240.2|6234.2|18
1642696260000|2022-01-20 16:31:00|6239.9|6233.9|6241.3|6235.3|6241.3|6235.3|6238.9|6232.9|12
1642696270000|2022-01-20 16:31:10|6241.8|6235.8|6240.5|6234.5|6241.8|6235.8|6239.5|6233.5|22
1642696280000|2022-01-20 16:31:20|6240.8|6234.8|6237.5|6231.5|6240.8|6234.8|6237.5|6231.5|7
1642696290000|2022-01-20 16:31:30|6238.5|6232.5|6240|6234|6241|6235|6238.5|6232.5|7
1642696300000|2022-01-20 16:31:40|6239.7|6233.7|6243.5|6237.5|6243.7|6237.7|6238.7|6232.7|11
1642696310000|2022-01-20 16:31:50|6244|6238|6243|6237|6244.3|6238.3|6242|6236|14
1642696320000|2022-01-20 16:32:00|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|6243|6237|8
1642696330000|2022-01-20 16:32:10|6244.1|6238.1|6248.5|6242.5|6248.5|6242.5|6244.1|6238.1|28
1642696340000|2022-01-20 16:32:20|6248.7|6242.7|6255|6249|6255|6249|6248.7|6242.7|45
1642696350000|2022-01-20 16:32:30|6254.7|6248.7|6253.5|6247.5|6255.5|6249.5|6253|6247|23
1642696360000|2022-01-20 16:32:40|6254|6248|6255|6249|6255.5|6249.5|6253.5|6247.5|20
1642696370000|2022-01-20 16:32:50|6254.8|6248.8|6255|6249|6255|6249|6254.8|6248.8|0
1642696380000|2022-01-20 16:33:00|6252|6246|6252|6246|6253.7|6247.7|6251|6245|17
1642696390000|2022-01-20 16:33:10|6251.7|6245.7|6251|6245|6251.7|6245.7|6249.5|6243.5|16
1642696400000|2022-01-20 16:33:20|6251.7|6245.7|6252|6246|6252|6246|6250.5|6244.5|8
1642696410000|2022-01-20 16:33:30|6251.7|6245.7|6250.5|6244.5|6252|6246|6250.5|6244.5|6
1642696420000|2022-01-20 16:33:40|6250.8|6244.8|6246.8|6240.8|6250.8|6244.8|6246.5|6240.5|8
1642696430000|2022-01-20 16:33:50|6247|6241|6252|6246|6252|6246|6247|6241|26
1642696440000|2022-01-20 16:34:00|6251.5|6245.5|6254.8|6248.8|6255.7|6249.7|6251.5|6245.5|23
1642696450000|2022-01-20 16:34:10|6254.7|6248.7|6251.5|6245.5|6255.1|6249.1|6251|6245|9
1642696460000|2022-01-20 16:34:20|6252|6246|6250|6244|6254|6248|6250|6244|24
1642696470000|2022-01-20 16:34:30|6250.2|6244.2|6251.3|6245.3|6251.3|6245.3|6249.5|6243.5|4
1642696480000|2022-01-20 16:34:40|6252|6246|6249.7|6243.7|6252.2|6246.2|6249.5|6243.5|10
1642696490000|2022-01-20 16:34:50|6250|6244|6247|6241|6252|6246|6246.5|6240.5|12
1642696500000|2022-01-20 16:35:00|6246.7|6240.7|6251|6245|6251|6245|6246.7|6240.7|6
1642696510000|2022-01-20 16:35:10|6251.3|6245.3|6251.7|6245.7|6252|6246|6251|6245|12
1642696520000|2022-01-20 16:35:20|6251.5|6245.5|6252.5|6246.5|6252.5|6246.5|6251.3|6245.3|2
1642696530000|2022-01-20 16:35:30|6252.7|6246.7|6252.5|6246.5|6252.7|6246.7|6252.5|6246.5|1
1642696540000|2022-01-20 16:35:40|6252|6246|6251|6245|6252|6246|6250.3|6244.3|17
1642696550000|2022-01-20 16:35:50|6251.3|6245.3|6253|6247|6253.5|6247.5|6251.3|6245.3|8
1642696560000|2022-01-20 16:36:00|6252.7|6246.7|6252.5|6246.5|6253.5|6247.5|6252.3|6246.3|6
1642696570000|2022-01-20 16:36:10|6253|6247|6252.5|6246.5|6253.5|6247.5|6251|6245|16
1642696580000|2022-01-20 16:36:20|6252.3|6246.3|6253|6247|6253.5|6247.5|6252|6246|34
1642696590000|2022-01-20 16:36:30|6253.5|6247.5|6253|6247|6254.5|6248.5|6253|6247|3
1642696600000|2022-01-20 16:36:40|6253.5|6247.5|6254|6248|6254|6248|6253.5|6247.5|11
1642696610000|2022-01-20 16:36:50|6256.3|6250.3|6258|6252|6258.5|6252.5|6256.3|6250.3|15
1642696620000|2022-01-20 16:37:00|6257.5|6251.5|6258.2|6252.2|6258.5|6252.5|6257|6251|16
1642696630000|2022-01-20 16:37:10|6257.7|6251.7|6260.2|6254.2|6260.2|6254.2|6256.5|6250.5|48
1642696640000|2022-01-20 16:37:20|6259.7|6253.7|6267.3|6261.3|6267.3|6261.3|6259.7|6253.7|25
1642696650000|2022-01-20 16:37:30|6267.6|6261.6|6268|6262|6269|6263|6267.6|6261.6|42
1642696660000|2022-01-20 16:37:40|6265.5|6259.5|6262|6256|6266|6260|6262|6256|18
1642696670000|2022-01-20 16:37:50|6262.3|6256.3|6263.5|6257.5|6263.5|6257.5|6261.3|6255.3|15
1642696680000|2022-01-20 16:38:00|6263.7|6257.7|6265.2|6259.2|6265.8|6259.8|6263.7|6257.7|9
1642696690000|2022-01-20 16:38:10|6265.5|6259.5|6265|6259|6266|6260|6263.2|6257.2|11
1642696700000|2022-01-20 16:38:20|6266.5|6260.5|6268.3|6262.3|6268.8|6262.8|6265.5|6259.5|17
1642696710000|2022-01-20 16:38:30|6268.5|6262.5|6268.5|6262.5|6269.3|6263.3|6267|6261|35
1642696720000|2022-01-20 16:38:40|6269|6263|6269|6263|6269|6263|6269|6263|34
1642696730000|2022-01-20 16:38:50|6272|6266|6272.5|6266.5|6275.2|6269.2|6270|6264|60
1642696740000|2022-01-20 16:39:00|6273|6267|6273.5|6267.5|6274|6268|6273|6267|10
1642696750000|2022-01-20 16:39:10|6273.9|6267.9|6271|6265|6274.5|6268.5|6271|6265|8
1642696760000|2022-01-20 16:39:20|6271.5|6265.5|6271|6265|6271.5|6265.5|6271|6265|5
1642696770000|2022-01-20 16:39:30|6271.3|6265.3|6270.5|6264.5|6272.5|6266.5|6270.5|6264.5|14
1642696780000|2022-01-20 16:39:40|6270.3|6264.3|6271|6265|6271|6265|6270|6264|7
1642696790000|2022-01-20 16:39:50|6271.4|6265.4|6274|6268|6274|6268|6271.4|6265.4|13
1642696800000|2022-01-20 16:40:00|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|6274|6268|39
1642696810000|2022-01-20 16:40:10|6272.8|6266.8|6271|6265|6273.3|6267.3|6270.6|6264.6|35
1642696820000|2022-01-20 16:40:20|6272|6266|6273.8|6267.8|6274|6268|6271.5|6265.5|22
1642696830000|2022-01-20 16:40:30|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|6271.5|6265.5|7
1642696840000|2022-01-20 16:40:40|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|2
1642696850000|2022-01-20 16:40:50|6273.2|6267.2|6278.8|6272.8|6279.3|6273.3|6272.8|6266.8|25
1642696860000|2022-01-20 16:41:00|6278.3|6272.3|6280.8|6274.8|6281.3|6275.3|6278.3|6272.3|16
1642696870000|2022-01-20 16:41:10|6281.1|6275.1|6279.8|6273.8|6281.3|6275.3|6279.3|6273.3|84
1642696880000|2022-01-20 16:41:20|6279|6273|6277.8|6271.8|6279|6273|6277.5|6271.5|7
1642696890000|2022-01-20 16:41:30|6277.5|6271.5|6277.8|6271.8|6278.5|6272.5|6277.5|6271.5|5
1642696900000|2022-01-20 16:41:40|6277.5|6271.5|6273.8|6267.8|6277.5|6271.5|6273.8|6267.8|15
1642696910000|2022-01-20 16:41:50|6273|6267|6266.5|6260.5|6273|6267|6266.5|6260.5|12
1642696920000|2022-01-20 16:42:00|6267|6261|6268|6262|6270|6264|6267|6261|12
1642696930000|2022-01-20 16:42:10|6267|6261|6266|6260|6267.3|6261.3|6265|6259|13
1642696940000|2022-01-20 16:42:20|6266.3|6260.3|6263|6257|6266.5|6260.5|6263|6257|5
1642696950000|2022-01-20 16:42:30|6260|6254|6259.5|6253.5|6260|6254|6258.9|6252.9|7
1642696960000|2022-01-20 16:42:40|6259|6253|6262|6256|6262|6256|6258.5|6252.5|15
1642696970000|2022-01-20 16:42:50|6261.5|6255.5|6261.5|6255.5|6262.5|6256.5|6260.5|6254.5|2
1642696980000|2022-01-20 16:43:00|6263|6257|6256|6250|6263|6257|6256|6250|25
1642696990000|2022-01-20 16:43:10|6255.5|6249.5|6249|6243|6256.5|6250.5|6248.8|6242.8|25
1642697000000|2022-01-20 16:43:20|6249.3|6243.3|6249.3|6243.3|6249.3|6243.3|6248|6242|17
1642697010000|2022-01-20 16:43:30|6247.8|6241.8|6242.2|6236.2|6247.8|6241.8|6242|6236|21
1642697020000|2022-01-20 16:43:40|6242.7|6236.7|6244.5|6238.5|6244.5|6238.5|6242.2|6236.2|7
1642697030000|2022-01-20 16:43:50|6244.8|6238.8|6241.7|6235.7|6245.5|6239.5|6241.7|6235.7|7
1642697040000|2022-01-20 16:44:00|6242|6236|6241.2|6235.2|6242.5|6236.5|6241.2|6235.2|3
1642697050000|2022-01-20 16:44:10|6243.5|6237.5|6243.5|6237.5|6244|6238|6243.2|6237.2|5
1642697060000|2022-01-20 16:44:20|6243.2|6237.2|6243.7|6237.7|6244.7|6238.7|6243.2|6237.2|9
1642697070000|2022-01-20 16:44:30|6244.7|6238.7|6245.5|6239.5|6246.5|6240.5|6243.7|6237.7|6
1642697080000|2022-01-20 16:44:40|6243.7|6237.7|6241.7|6235.7|6243.7|6237.7|6241.7|6235.7|4
1642697090000|2022-01-20 16:44:50|6241.4|6235.4|6241.2|6235.2|6242.8|6236.8|6241.2|6235.2|6
1642697100000|2022-01-20 16:45:00|6241.5|6235.5|6243.4|6237.4|6243.4|6237.4|6241|6235|14
1642697110000|2022-01-20 16:45:10|6243.7|6237.7|6245.4|6239.4|6245.4|6239.4|6243.4|6237.4|3
1642697120000|2022-01-20 16:45:20|6245.7|6239.7|6239.6|6233.6|6245.7|6239.7|6239.6|6233.6|17
1642697130000|2022-01-20 16:45:30|6239.3|6233.3|6239.9|6233.9|6239.9|6233.9|6238.6|6232.6|1
1642697140000|2022-01-20 16:45:40|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|1
1642697150000|2022-01-20 16:45:50|6242.6|6236.6|6243.1|6237.1|6243.5|6237.5|6242.6|6236.6|9
1642697160000|2022-01-20 16:46:00|6240.8|6234.8|6237.4|6231.4|6241.6|6235.6|6237.4|6231.4|34
1642697170000|2022-01-20 16:46:10|6236.9|6230.9|6241.9|6235.9|6242.4|6236.4|6236.9|6230.9|8
1642697180000|2022-01-20 16:46:20|6243.6|6237.6|6242.4|6236.4|6246.4|6240.4|6242.4|6236.4|10
1642697190000|2022-01-20 16:46:30|6242.6|6236.6|6246.4|6240.4|6246.4|6240.4|6240.9|6234.9|11
1642697200000|2022-01-20 16:46:40|6237.9|6231.9|6242.4|6236.4|6242.9|6236.9|6237.9|6231.9|14
1642697210000|2022-01-20 16:46:50|6241.9|6235.9|6241.9|6235.9|6242.2|6236.2|6240.6|6234.6|1
1642697220000|2022-01-20 16:47:00|6242.1|6236.1|6242.9|6236.9|6242.9|6236.9|6241.6|6235.6|1
1642697230000|2022-01-20 16:47:10|6243.9|6237.9|6244.6|6238.6|6244.6|6238.6|6243.9|6237.9|2
1642697240000|2022-01-20 16:47:20|6244.4|6238.4|6245.9|6239.9|6245.9|6239.9|6244.4|6238.4|3
1642697250000|2022-01-20 16:47:30|6245.4|6239.4|6244.6|6238.6|6245.9|6239.9|6244.6|6238.6|6
1642697260000|2022-01-20 16:47:40|6244.4|6238.4|6242.9|6236.9|6244.4|6238.4|6242.9|6236.9|8
1642697270000|2022-01-20 16:47:50|6241.4|6235.4|6241.9|6235.9|6241.9|6235.9|6239.9|6233.9|4
1642697280000|2022-01-20 16:48:00|6242.2|6236.2|6243.4|6237.4|6243.4|6237.4|6242.2|6236.2|4
1642697290000|2022-01-20 16:48:10|6243.7|6237.7|6241.1|6235.1|6243.7|6237.7|6239.9|6233.9|23
1642697300000|2022-01-20 16:48:20|6240.4|6234.4|6239.9|6233.9|6240.4|6234.4|6237.9|6231.9|16
1642697310000|2022-01-20 16:48:30|6240.2|6234.2|6240.9|6234.9|6241.1|6235.1|6238.4|6232.4|19
1642697320000|2022-01-20 16:48:40|6240.6|6234.6|6240.9|6234.9|6240.9|6234.9|6240.6|6234.6|4
1642697330000|2022-01-20 16:48:50|6240.6|6234.6|6240.4|6234.4|6240.6|6234.6|6239.9|6233.9|1
1642697340000|2022-01-20 16:49:00|6240.2|6234.2|6241.1|6235.1|6241.1|6235.1|6239.9|6233.9|12
1642697350000|2022-01-20 16:49:10|6241.6|6235.6|6244.9|6238.9|6245.9|6239.9|6241.6|6235.6|8
1642697360000|2022-01-20 16:49:20|6244.6|6238.6|6246.4|6240.4|6246.4|6240.4|6244.6|6238.6|3
1642697370000|2022-01-20 16:49:30|6246.2|6240.2|6246.4|6240.4|6246.4|6240.4|6246.2|6240.2|0
1642697380000|2022-01-20 16:49:40|6246|6240|6244.4|6238.4|6246|6240|6244.1|6238.1|14
1642697390000|2022-01-20 16:49:50|6244.7|6238.7|6245.4|6239.4|6245.4|6239.4|6244.4|6238.4|2
1642697400000|2022-01-20 16:50:00|6245.7|6239.7|6247.4|6241.4|6247.4|6241.4|6245.7|6239.7|5
1642697410000|2022-01-20 16:50:10|6247.2|6241.2|6246.4|6240.4|6247.2|6241.2|6246.2|6240.2|2
1642697420000|2022-01-20 16:50:20|6246.2|6240.2|6246.9|6240.9|6247.9|6241.9|6246.2|6240.2|4
1642697430000|2022-01-20 16:50:30|6247.2|6241.2|6247.7|6241.7|6248.7|6242.7|6247.2|6241.2|8
1642697440000|2022-01-20 16:50:40|6248|6242|6248.2|6242.2|6248.7|6242.7|6247.7|6241.7|6
1642697450000|2022-01-20 16:50:50|6248.4|6242.4|6248.2|6242.2|6248.4|6242.4|6248.2|6242.2|4
1642697460000|2022-01-20 16:51:00|6247.9|6241.9|6247.9|6241.9|6248.7|6242.7|6246.9|6240.9|17
1642697470000|2022-01-20 16:51:10|6247.4|6241.4|6247.9|6241.9|6248.2|6242.2|6246.4|6240.4|10
1642697480000|2022-01-20 16:51:20|6248.2|6242.2|6247.7|6241.7|6248.4|6242.4|6247.7|6241.7|1
1642697490000|2022-01-20 16:51:30|6247.2|6241.2|6247.7|6241.7|6247.7|6241.7|6244.1|6238.1|34
1642697500000|2022-01-20 16:51:40|6246.4|6240.4|6245.9|6239.9|6246.4|6240.4|6245.9|6239.9|25
1642697510000|2022-01-20 16:51:50|6245.4|6239.4|6244.4|6238.4|6245.4|6239.4|6243.9|6237.9|12
1642697520000|2022-01-20 16:52:00|6243.9|6237.9|6245.9|6239.9|6245.9|6239.9|6243.9|6237.9|6
1642697530000|2022-01-20 16:52:10|6245.5|6239.5|6245.4|6239.4|6246|6240|6245.2|6239.2|11
1642697540000|2022-01-20 16:52:20|6245.1|6239.1|6243.9|6237.9|6245.9|6239.9|6243.1|6237.1|12
1642697550000|2022-01-20 16:52:30|6241.9|6235.9|6242.7|6236.7|6242.7|6236.7|6241.9|6235.9|16
1642697560000|2022-01-20 16:52:40|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|5
1642697570000|2022-01-20 16:52:50|6240.1|6234.1|6239.3|6233.3|6240.1|6234.1|6236.1|6230.1|226
1642697580000|2022-01-20 16:53:00|6239.5|6233.5|6241.8|6235.8|6241.8|6235.8|6239.5|6233.5|3
1642697590000|2022-01-20 16:53:10|6241.3|6235.3|6238.3|6232.3|6241.3|6235.3|6237.8|6231.8|4
1642697600000|2022-01-20 16:53:20|6238.8|6232.8|6240.3|6234.3|6240.3|6234.3|6238.8|6232.8|2
1642697610000|2022-01-20 16:53:30|6240.5|6234.5|6241.5|6235.5|6241.5|6235.5|6240.5|6234.5|5
1642697620000|2022-01-20 16:53:40|6241.3|6235.3|6241.1|6235.1|6242.3|6236.3|6241.1|6235.1|6
1642697630000|2022-01-20 16:53:50|6242.3|6236.3|6244.1|6238.1|6244.1|6238.1|6242.3|6236.3|3
1642697640000|2022-01-20 16:54:00|6243.8|6237.8|6242.6|6236.6|6243.8|6237.8|6241.8|6235.8|9
1642697650000|2022-01-20 16:54:10|6241.6|6235.6|6235.8|6229.8|6241.6|6235.6|6235.8|6229.8|12
1642697660000|2022-01-20 16:54:20|6236|6230|6235.8|6229.8|6236.5|6230.5|6235.8|6229.8|12
1642697670000|2022-01-20 16:54:30|6235.5|6229.5|6232.5|6226.5|6235.5|6229.5|6232.5|6226.5|6
1642697680000|2022-01-20 16:54:40|6232|6226|6233.3|6227.3|6233.3|6227.3|6232|6226|21
1642697690000|2022-01-20 16:54:50|6233.5|6227.5|6233.8|6227.8|6233.8|6227.8|6233.3|6227.3|2
1642697700000|2022-01-20 16:55:00|6234.8|6228.8|6229.3|6223.3|6234.8|6228.8|6228.3|6222.3|15
1642697710000|2022-01-20 16:55:10|6229.6|6223.6|6229.3|6223.3|6231.6|6225.6|6229.3|6223.3|11
1642697720000|2022-01-20 16:55:20|6229.7|6223.7|6231.8|6225.8|6231.8|6225.8|6229.7|6223.7|7
1642697730000|2022-01-20 16:55:30|6232|6226|6234.8|6228.8|6234.9|6228.9|6232|6226|17
1642697740000|2022-01-20 16:55:40|6234.6|6228.6|6233.8|6227.8|6234.8|6228.8|6232|6226|11
1642697750000|2022-01-20 16:55:50|6233.6|6227.6|6233.6|6227.6|6233.8|6227.8|6233.3|6227.3|3
1642697760000|2022-01-20 16:56:00|6234.3|6228.3|6234.8|6228.8|6234.8|6228.8|6234.3|6228.3|1
1642697770000|2022-01-20 16:56:10|6235.1|6229.1|6236.8|6230.8|6236.8|6230.8|6235.1|6229.1|11
1642697780000|2022-01-20 16:56:20|6238.8|6232.8|6237.3|6231.3|6239.3|6233.3|6237.3|6231.3|5
1642697790000|2022-01-20 16:56:30|6238.3|6232.3|6237.3|6231.3|6238.3|6232.3|6237.3|6231.3|6
1642697800000|2022-01-20 16:56:40|6237.5|6231.5|6238.8|6232.8|6238.8|6232.8|6237.3|6231.3|2
1642697810000|2022-01-20 16:56:50|6238.6|6232.6|6238.8|6232.8|6238.8|6232.8|6238.6|6232.6|1
1642697820000|2022-01-20 16:57:00|6239.3|6233.3|6240.3|6234.3|6240.3|6234.3|6239.3|6233.3|5
1642697830000|2022-01-20 16:57:10|6241.6|6235.6|6242.1|6236.1|6242.6|6236.6|6241.6|6235.6|10
1642697840000|2022-01-20 16:57:20|6243.1|6237.1|6244.6|6238.6|6244.6|6238.6|6242.8|6236.8|6
1642697850000|2022-01-20 16:57:30|||||||||3
1642697860000|2022-01-20 16:57:40|6245.4|6239.4|6246.3|6240.3|6246.3|6240.3|6245.4|6239.4|5
1642697870000|2022-01-20 16:57:50|6246.8|6240.8|6243.8|6237.8|6246.8|6240.8|6243.6|6237.6|20
1642697880000|2022-01-20 16:58:00|6244|6238|6244.3|6238.3|6244.8|6238.8|6243.3|6237.3|10
1642697890000|2022-01-20 16:58:10|6244|6238|6244.6|6238.6|6244.6|6238.6|6243.5|6237.5|10
1642697900000|2022-01-20 16:58:20|6244.8|6238.8|6244.3|6238.3|6244.8|6238.8|6244.3|6238.3|10
1642697910000|2022-01-20 16:58:30|6243.3|6237.3|6243.3|6237.3|6244.3|6238.3|6243.3|6237.3|8
1642697920000|2022-01-20 16:58:40|6243.7|6237.7|6244.3|6238.3|6244.8|6238.8|6243.7|6237.7|11
1642697930000|2022-01-20 16:58:50|6244.1|6238.1|6234.4|6228.4|6244.1|6238.1|6230.7|6224.7|106
1642697940000|2022-01-20 16:59:00|6234.1|6228.1|6233.4|6227.4|6235.9|6229.9|6233.4|6227.4|12
1642697950000|2022-01-20 16:59:10|6233.9|6227.9|6235.4|6229.4|6235.4|6229.4|6233.7|6227.7|2
1642697960000|2022-01-20 16:59:20|6236.4|6230.4|6236.9|6230.9|6236.9|6230.9|6234.9|6228.9|8
1642697970000|2022-01-20 16:59:30|6236.4|6230.4|6227.5|6221.5|6236.9|6230.9|6222|6216|71
1642697980000|2022-01-20 16:59:40|6227.2|6221.2|6227.4|6221.4|6227.4|6221.4|6225.7|6219.7|3
1642697990000|2022-01-20 16:59:50|6226.6|6220.6|6224.5|6218.5|6228.5|6222.5|6224.5|6218.5|6
1642698000000|2022-01-20 17:00:00|6222.5|6216.5|6223.7|6217.7|6223.7|6217.7|6222.5|6216.5|9
1642698010000|2022-01-20 17:00:10|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|6227.2|6221.2|4
1642698020000|2022-01-20 17:00:20|6227.2|6221.2|6229.7|6223.7|6229.7|6223.7|6227.2|6221.2|6
1642698030000|2022-01-20 17:00:30|6230|6224|6234.5|6228.5|6235.8|6229.8|6230|6224|30
1642698040000|2022-01-20 17:00:40|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.2|6228.2|8
1642698050000|2022-01-20 17:00:50|6234.4|6228.4|6239|6233|6239.7|6233.7|6234|6228|5
1642698060000|2022-01-20 17:01:00|6238.7|6232.7|6239.7|6233.7|6240|6234|6238.7|6232.7|5
1642698070000|2022-01-20 17:01:10|6240.3|6234.3|6242.5|6236.5|6242.5|6236.5|6240.3|6234.3|32
1642698080000|2022-01-20 17:01:20|6243|6237|6243|6237|6243|6237|6241.7|6235.7|8
1642698090000|2022-01-20 17:01:30|6243.5|6237.5|6242.5|6236.5|6243.5|6237.5|6242.5|6236.5|9
1642698100000|2022-01-20 17:01:40|6242.8|6236.8|6243|6237|6243.3|6237.3|6242.8|6236.8|10
1642698110000|2022-01-20 17:01:50|6243.5|6237.5|6243|6237|6244|6238|6243|6237|6
1642698120000|2022-01-20 17:02:00|6243.5|6237.5|6242.8|6236.8|6244.8|6238.8|6241.1|6235.1|10
1642698130000|2022-01-20 17:02:10|6243|6237|6243.8|6237.8|6244|6238|6243|6237|5
1642698150000|2022-01-20 17:02:30|6245.3|6239.3|6245.7|6239.7|6246|6240|6245.3|6239.3|2
1642698160000|2022-01-20 17:02:40|6245.5|6239.5|6244.3|6238.3|6245.5|6239.5|6244.3|6238.3|14
1642698170000|2022-01-20 17:02:50|6246|6240|6246|6240|6246|6240|6246|6240|7
1642698180000|2022-01-20 17:03:00|6246.3|6240.3|6246.5|6240.5|6247.8|6241.8|6245.8|6239.8|5
1642698190000|2022-01-20 17:03:10|6246.2|6240.2|6245.3|6239.3|6246.2|6240.2|6245.3|6239.3|3
1642698200000|2022-01-20 17:03:20|6245|6239|6245.8|6239.8|6245.8|6239.8|6245|6239|5
1642698210000|2022-01-20 17:03:30|6245.5|6239.5|6245|6239|6246.3|6240.3|6245|6239|5
1642698220000|2022-01-20 17:03:40|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|0
1642698230000|2022-01-20 17:03:50|6245|6239|6244.5|6238.5|6245.3|6239.3|6244.5|6238.5|4
1642698240000|2022-01-20 17:04:00|6245|6239|6243|6237|6245|6239|6242.5|6236.5|12
1642698250000|2022-01-20 17:04:10|6243.8|6237.8|6244.5|6238.5|6245.3|6239.3|6243.5|6237.5|2
1642698260000|2022-01-20 17:04:20|6244.2|6238.2|6243.5|6237.5|6244.2|6238.2|6242.7|6236.7|7
1642698270000|2022-01-20 17:04:30|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|6243.5|6237.5|3
1642698280000|2022-01-20 17:04:40|6243.5|6237.5|6243.5|6237.5|6243.8|6237.8|6243.5|6237.5|2
1642698290000|2022-01-20 17:04:50|6243.8|6237.8|6243.5|6237.5|6243.8|6237.8|6242.5|6236.5|8
1642698300000|2022-01-20 17:05:00|6243.8|6237.8|6243.3|6237.3|6244.8|6238.8|6243.3|6237.3|8
1642698310000|2022-01-20 17:05:10|6244|6238|6242.3|6236.3|6244|6238|6242.3|6236.3|9
1642698320000|2022-01-20 17:05:20|6244.5|6238.5|6244.8|6238.8|6246.5|6240.5|6242.5|6236.5|71
1642698330000|2022-01-20 17:05:30|6245.1|6239.1|6246.5|6240.5|6246.5|6240.5|6245.1|6239.1|1
1642698340000|2022-01-20 17:05:40|6246|6240|6247|6241|6247|6241|6246|6240|7
1642698350000|2022-01-20 17:05:50|6247.3|6241.3|6247.8|6241.8|6247.8|6241.8|6246.7|6240.7|15
1642698360000|2022-01-20 17:06:00|6248|6242|6248|6242|6248|6242|6248|6242|0
1642698370000|2022-01-20 17:06:10|6247.8|6241.8|6247|6241|6247.8|6241.8|6246.8|6240.8|15
1642698380000|2022-01-20 17:06:20|6247.3|6241.3|6247|6241|6247.3|6241.3|6247|6241|2
1642698390000|2022-01-20 17:06:30|6246.8|6240.8|6247.5|6241.5|6247.5|6241.5|6246.8|6240.8|0
1642698400000|2022-01-20 17:06:40|6247.3|6241.3|6245.5|6239.5|6247.5|6241.5|6245.5|6239.5|12
1642698410000|2022-01-20 17:06:50|6245.3|6239.3|6243.3|6237.3|6245.5|6239.5|6243.3|6237.3|6
1642698420000|2022-01-20 17:07:00|6243|6237|6246|6240|6246.3|6240.3|6243|6237|7
1642698430000|2022-01-20 17:07:10|6245.8|6239.8|6244.5|6238.5|6246.3|6240.3|6244.5|6238.5|3
1642698440000|2022-01-20 17:07:20|6245|6239|6245.8|6239.8|6246|6240|6245|6239|4
1642698450000|2022-01-20 17:07:30|6245.6|6239.6|6245|6239|6245.6|6239.6|6245|6239|10
1642698460000|2022-01-20 17:07:40|6245.5|6239.5|6245.5|6239.5|6245.8|6239.8|6245.5|6239.5|11
1642698470000|2022-01-20 17:07:50|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|2
1642698480000|2022-01-20 17:08:00|6245|6239|6245.8|6239.8|6245.8|6239.8|6245|6239|11
1642698490000|2022-01-20 17:08:10|6247.5|6241.5|6247.5|6241.5|6247.8|6241.8|6246.5|6240.5|8
1642698500000|2022-01-20 17:08:20|6247.8|6241.8|6248.5|6242.5|6249.3|6243.3|6247.8|6241.8|14
1642698510000|2022-01-20 17:08:30|6248.8|6242.8|6249.5|6243.5|6251.3|6245.3|6248.8|6242.8|31
1642698520000|2022-01-20 17:08:40|6249.8|6243.8|6250.8|6244.8|6250.8|6244.8|6249|6243|13
1642698530000|2022-01-20 17:08:50|6250.5|6244.5|6250.8|6244.8|6250.8|6244.8|6250.5|6244.5|9
1642698540000|2022-01-20 17:09:00|6251.3|6245.3|6255.2|6249.2|6257.5|6251.5|6250.8|6244.8|8
1642698550000|2022-01-20 17:09:10|6255|6249|6252.5|6246.5|6255.5|6249.5|6252|6246|21
1642698560000|2022-01-20 17:09:20|6252.7|6246.7|6254|6248|6254|6248|6252|6246|4
1642698570000|2022-01-20 17:09:30|6254.5|6248.5|6254.3|6248.3|6254.5|6248.5|6253.7|6247.7|15
1642698580000|2022-01-20 17:09:40|6254.5|6248.5|6253.7|6247.7|6254.5|6248.5|6253.5|6247.5|10
1642698590000|2022-01-20 17:09:50|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|30
1642698600000|2022-01-20 17:10:00|6255|6249|6254.3|6248.3|6255.5|6249.5|6253.8|6247.8|32
1642698610000|2022-01-20 17:10:10|6252|6246|6252.8|6246.8|6252.8|6246.8|6252|6246|18
1642698620000|2022-01-20 17:10:20|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|1
1642698630000|2022-01-20 17:10:30|6253.5|6247.5|6253.8|6247.8|6253.8|6247.8|6253.5|6247.5|5
1642698640000|2022-01-20 17:10:40|6254.3|6248.3|6253.5|6247.5|6254.3|6248.3|6253.5|6247.5|9
1642698650000|2022-01-20 17:10:50|6253|6247|6252.5|6246.5|6253.3|6247.3|6252.5|6246.5|5
1642698660000|2022-01-20 17:11:00|6253|6247|6253.5|6247.5|6253.5|6247.5|6253|6247|1
1642698670000|2022-01-20 17:11:10|6251.2|6245.2|6252|6246|6252|6246|6249|6243|12
1642698680000|2022-01-20 17:11:20|6251.5|6245.5|6251|6245|6251.5|6245.5|6250.3|6244.3|12
1642698690000|2022-01-20 17:11:30|6251.5|6245.5|6253|6247|6253.3|6247.3|6251|6245|6
1642698700000|2022-01-20 17:11:40|6253.5|6247.5|6253|6247|6253.5|6247.5|6252.8|6246.8|4
1642698710000|2022-01-20 17:11:50|6253.7|6247.7|6255|6249|6255.2|6249.2|6253.7|6247.7|24
1642698720000|2022-01-20 17:12:00|6255.2|6249.2|6258.3|6252.3|6258.8|6252.8|6255.2|6249.2|45
1642698730000|2022-01-20 17:12:10|6258.8|6252.8|6258.8|6252.8|6259.5|6253.5|6258.5|6252.5|15
1642698740000|2022-01-20 17:12:20|6258.5|6252.5|6260|6254|6260.3|6254.3|6258.5|6252.5|43
1642698750000|2022-01-20 17:12:30|6259.8|6253.8|6260.5|6254.5|6260.5|6254.5|6259.8|6253.8|8
1642698760000|2022-01-20 17:12:40|6260.8|6254.8|6262.8|6256.8|6263|6257|6260.8|6254.8|20
1642698770000|2022-01-20 17:12:50|6263.1|6257.1|6261.8|6255.8|6263.1|6257.1|6261.3|6255.3|11
1642698780000|2022-01-20 17:13:00|6261.3|6255.3|6262.5|6256.5|6262.8|6256.8|6260.5|6254.5|14
1642698790000|2022-01-20 17:13:10|6261.9|6255.9|6261.5|6255.5|6261.9|6255.9|6259.8|6253.8|31
1642698800000|2022-01-20 17:13:20|6261|6255|6260.8|6254.8|6261.8|6255.8|6260|6254|2
1642698810000|2022-01-20 17:13:30|6261.3|6255.3|6260.8|6254.8|6261.3|6255.3|6260.8|6254.8|7
1642698820000|2022-01-20 17:13:40|6261.1|6255.1|6259.8|6253.8|6261.3|6255.3|6259.8|6253.8|12
1642698830000|2022-01-20 17:13:50|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|5
1642698840000|2022-01-20 17:14:00|6259.7|6253.7|6261.3|6255.3|6261.3|6255.3|6259.7|6253.7|3
1642698850000|2022-01-20 17:14:10|6262.3|6256.3|6262.5|6256.5|6263.3|6257.3|6262.3|6256.3|9
1642698860000|2022-01-20 17:14:20|6262.3|6256.3|6260|6254|6262.3|6256.3|6259.8|6253.8|13
1642698870000|2022-01-20 17:14:30|6260.3|6254.3|6258.7|6252.7|6260.9|6254.9|6258.5|6252.5|13
1642698880000|2022-01-20 17:14:40|6258.5|6252.5|6258.3|6252.3|6258.5|6252.5|6257|6251|13
1642698890000|2022-01-20 17:14:50|6258.1|6252.1|6257|6251|6258.3|6252.3|6257|6251|5
1642698900000|2022-01-20 17:15:00|6256.8|6250.8|6255.8|6249.8|6256.8|6250.8|6255.8|6249.8|16
1642698910000|2022-01-20 17:15:10|6256|6250|6255.5|6249.5|6256|6250|6255.3|6249.3|0
1642698920000|2022-01-20 17:15:20|6255.7|6249.7|6257.5|6251.5|6257.5|6251.5|6255.7|6249.7|5
1642698930000|2022-01-20 17:15:30|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|14
1642698940000|2022-01-20 17:15:40|6256.5|6250.5|6256.2|6250.2|6256.5|6250.5|6256.2|6250.2|6
1642698950000|2022-01-20 17:15:50|6255.5|6249.5|6256.5|6250.5|6256.5|6250.5|6254.9|6248.9|9
1642698960000|2022-01-20 17:16:00|6255.5|6249.5|6257|6251|6257.3|6251.3|6255.5|6249.5|14
1642698970000|2022-01-20 17:16:10|6256.7|6250.7|6256.9|6250.9|6257.5|6251.5|6256.5|6250.5|12
1642698980000|2022-01-20 17:16:20|6256.5|6250.5|6257.5|6251.5|6257.5|6251.5|6256.5|6250.5|4
1642698990000|2022-01-20 17:16:30|6261.3|6255.3|6259.7|6253.7|6261.3|6255.3|6259.7|6253.7|35
1642699000000|2022-01-20 17:16:40|6259.5|6253.5|6260|6254|6260|6254|6259.5|6253.5|7
1642699010000|2022-01-20 17:16:50|6259.7|6253.7|6260.5|6254.5|6260.5|6254.5|6259|6253|4
1642699020000|2022-01-20 17:17:00|6261.3|6255.3|6261.3|6255.3|6261.3|6255.3|6260|6254|27
1642699030000|2022-01-20 17:17:10|6261.9|6255.9|6262.3|6256.3|6262.5|6256.5|6261.9|6255.9|15
1642699040000|2022-01-20 17:17:20|6262.8|6256.8|6265.6|6259.6|6265.8|6259.8|6262.5|6256.5|14
1642699050000|2022-01-20 17:17:30|6265.8|6259.8|6264|6258|6265.8|6259.8|6264|6258|20
1642699060000|2022-01-20 17:17:40|6264.5|6258.5|6260|6254|6264.5|6258.5|6259|6253|13
1642699070000|2022-01-20 17:17:50|6260.5|6254.5|6262|6256|6262.8|6256.8|6260.5|6254.5|10
1642699080000|2022-01-20 17:18:00|6261|6255|6260.5|6254.5|6261|6255|6260|6254|6
1642699090000|2022-01-20 17:18:10|6260.7|6254.7|6259.3|6253.3|6261.3|6255.3|6259.3|6253.3|7
1642699100000|2022-01-20 17:18:20|6259.5|6253.5|6260.5|6254.5|6260.5|6254.5|6259.5|6253.5|0
1642699110000|2022-01-20 17:18:30|6260|6254|6260|6254|6260|6254|6260|6254|4
1642699120000|2022-01-20 17:18:40|6259.7|6253.7|6263.3|6257.3|6263.3|6257.3|6259.5|6253.5|10
1642699130000|2022-01-20 17:18:50|6263.5|6257.5|6264.5|6258.5|6264.5|6258.5|6263|6257|1
1642699140000|2022-01-20 17:19:00|6263.5|6257.5|6262.5|6256.5|6264|6258|6262.5|6256.5|10
1642699150000|2022-01-20 17:19:10|6261|6255|6260.5|6254.5|6261.5|6255.5|6260.5|6254.5|14
1642699160000|2022-01-20 17:19:20|6260.8|6254.8|6263.8|6257.8|6263.8|6257.8|6260.8|6254.8|11
1642699170000|2022-01-20 17:19:30|6263.5|6257.5|6263.5|6257.5|6264|6258|6263.5|6257.5|3
1642699180000|2022-01-20 17:19:40|6264|6258|6263.5|6257.5|6264.3|6258.3|6263.5|6257.5|5
1642699190000|2022-01-20 17:19:50|6262.5|6256.5|6261.5|6255.5|6262.5|6256.5|6261.5|6255.5|9
1642699200000|2022-01-20 17:20:00|6261.3|6255.3|6259.5|6253.5|6261.3|6255.3|6259|6253|12
1642699210000|2022-01-20 17:20:10|6260|6254|6261.2|6255.2|6261.5|6255.5|6260|6254|9
1642699220000|2022-01-20 17:20:20|6261.5|6255.5|6262.3|6256.3|6263.3|6257.3|6261.5|6255.5|8
1642699230000|2022-01-20 17:20:30|6262.1|6256.1|6266.8|6260.8|6266.8|6260.8|6262.1|6256.1|22
1642699240000|2022-01-20 17:20:40|6267.1|6261.1|6266.5|6260.5|6267.1|6261.1|6264.3|6258.3|5
1642699250000|2022-01-20 17:20:50|6266.3|6260.3|6266|6260|6266.5|6260.5|6266|6260|1
1642699260000|2022-01-20 17:21:00|6265|6259|6269.1|6263.1|6270.1|6264.1|6265|6259|41
1642699270000|2022-01-20 17:21:10|6268.3|6262.3|6272.1|6266.1|6272.1|6266.1|6267.3|6261.3|19
1642699280000|2022-01-20 17:21:20|6271.5|6265.5|6272.1|6266.1|6273.3|6267.3|6270.9|6264.9|8
1642699290000|2022-01-20 17:21:30|6271.9|6265.9|6273.8|6267.8|6274.1|6268.1|6271.9|6265.9|18
1642699300000|2022-01-20 17:21:40|6273.3|6267.3|6273.8|6267.8|6274.3|6268.3|6272.5|6266.5|20
1642699310000|2022-01-20 17:21:50|6273.5|6267.5|6273.8|6267.8|6273.8|6267.8|6272.6|6266.6|13
1642699320000|2022-01-20 17:22:00|6273.3|6267.3|6269.3|6263.3|6273.3|6267.3|6268.8|6262.8|15
1642699330000|2022-01-20 17:22:10|6268.8|6262.8|6267.3|6261.3|6268.8|6262.8|6267.3|6261.3|7
1642699340000|2022-01-20 17:22:20|6265.1|6259.1|6265.8|6259.8|6265.8|6259.8|6263.4|6257.4|8
1642699350000|2022-01-20 17:22:30|6266.1|6260.1|6263.5|6257.5|6266.3|6260.3|6262.9|6256.9|26
1642699360000|2022-01-20 17:22:40|6263|6257|6263|6257|6263|6257|6263|6257|2
1642699370000|2022-01-20 17:22:50|6262.5|6256.5|6261.8|6255.8|6262.5|6256.5|6261|6255|6
1642699380000|2022-01-20 17:23:00|6262|6256|6260.5|6254.5|6262.3|6256.3|6260.5|6254.5|25
1642699390000|2022-01-20 17:23:10|6261|6255|6261|6255|6262|6256|6259.5|6253.5|10
1642699400000|2022-01-20 17:23:20|6259.5|6253.5|6261.5|6255.5|6262|6256|6259.5|6253.5|15
1642699410000|2022-01-20 17:23:30|6262|6256|6261|6255|6262.5|6256.5|6261|6255|12
1642699420000|2022-01-20 17:23:40|6260|6254|6260.9|6254.9|6261.5|6255.5|6259|6253|14
1642699430000|2022-01-20 17:23:50|6260.5|6254.5|6262.3|6256.3|6262.5|6256.5|6260.5|6254.5|20
1642699440000|2022-01-20 17:24:00|6262.5|6256.5|6262|6256|6262.5|6256.5|6261|6255|7
1642699450000|2022-01-20 17:24:10|6262.5|6256.5|6261.3|6255.3|6262.5|6256.5|6261.3|6255.3|1
1642699460000|2022-01-20 17:24:20|6260.6|6254.6|6262.6|6256.6|6262.6|6256.6|6260.1|6254.1|4
1642699470000|2022-01-20 17:24:30|6265.6|6259.6|6265.6|6259.6|6265.8|6259.8|6265.6|6259.6|52
1642699480000|2022-01-20 17:24:40|6265.9|6259.9|6270.6|6264.6|6271.9|6265.9|6265.9|6259.9|26
1642699490000|2022-01-20 17:24:50|6270.3|6264.3|6269.8|6263.8|6270.6|6264.6|6268.5|6262.5|114
1642699500000|2022-01-20 17:25:00|6269.5|6263.5|6267.5|6261.5|6269.8|6263.8|6266.5|6260.5|15
1642699510000|2022-01-20 17:25:10|6267.8|6261.8|6266|6260|6268|6262|6265.5|6259.5|7
1642699520000|2022-01-20 17:25:20|6266.6|6260.6|6265.3|6259.3|6268|6262|6265.3|6259.3|14
1642699530000|2022-01-20 17:25:30|6264.3|6258.3|6265.3|6259.3|6265.3|6259.3|6264.3|6258.3|4
1642699540000|2022-01-20 17:25:40|6264.8|6258.8|6264|6258|6264.8|6258.8|6264|6258|7
1642699550000|2022-01-20 17:25:50|6263.5|6257.5|6264|6258|6264.3|6258.3|6262.3|6256.3|8
1642699560000|2022-01-20 17:26:00|6264.5|6258.5|6264|6258|6264.5|6258.5|6264|6258|6
1642699570000|2022-01-20 17:26:10|6263|6257|6264|6258|6264|6258|6262.5|6256.5|10
1642699580000|2022-01-20 17:26:20|6263.5|6257.5|6262|6256|6263.5|6257.5|6261.5|6255.5|6
1642699590000|2022-01-20 17:26:30|6261.8|6255.8|6259.5|6253.5|6261.8|6255.8|6259|6253|17
1642699600000|2022-01-20 17:26:40|6259.8|6253.8|6259.8|6253.8|6260.3|6254.3|6259.5|6253.5|17
1642699610000|2022-01-20 17:26:50|6260|6254|6261|6255|6261.3|6255.3|6260|6254|4
1642699620000|2022-01-20 17:27:00|6261.5|6255.5|6262.6|6256.6|6264.1|6258.1|6261.5|6255.5|22
1642699630000|2022-01-20 17:27:10|||||||||4
1642699640000|2022-01-20 17:27:20|6261.6|6255.6|6261.6|6255.6|6261.6|6255.6|6261.6|6255.6|4
1642699650000|2022-01-20 17:27:30|6262.6|6256.6|6262.6|6256.6|6262.6|6256.6|6262.6|6256.6|2
1642699660000|2022-01-20 17:27:40|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|5
1642699670000|2022-01-20 17:27:50|6262.5|6256.5|6262.8|6256.8|6262.8|6256.8|6262.5|6256.5|7
1642699680000|2022-01-20 17:28:00|6262.5|6256.5|6263.3|6257.3|6264.8|6258.8|6262.5|6256.5|14
1642699690000|2022-01-20 17:28:10|6263.9|6257.9|6262.3|6256.3|6263.9|6257.9|6262.1|6256.1|12
1642699700000|2022-01-20 17:28:20|6261.9|6255.9|6262.3|6256.3|6263.6|6257.6|6261.9|6255.9|7
1642699710000|2022-01-20 17:28:30|6262.8|6256.8|6258.8|6252.8|6262.8|6256.8|6258.8|6252.8|16
1642699720000|2022-01-20 17:28:40|6259.3|6253.3|6259.3|6253.3|6259.3|6253.3|6259.3|6253.3|0
1642699730000|2022-01-20 17:28:50|6259.6|6253.6|6261.6|6255.6|6261.6|6255.6|6259.6|6253.6|5
1642699740000|2022-01-20 17:29:00|6261.3|6255.3|6261.1|6255.1|6261.6|6255.6|6260.1|6254.1|6
1642699750000|2022-01-20 17:29:10|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|3
1642699760000|2022-01-20 17:29:20|6262.1|6256.1|6262.1|6256.1|6262.1|6256.1|6262.1|6256.1|2
1642699770000|2022-01-20 17:29:30|6262.3|6256.3|6261.1|6255.1|6262.6|6256.6|6259.1|6253.1|14
1642699780000|2022-01-20 17:29:40|6261.3|6255.3|6261.1|6255.1|6261.3|6255.3|6261.1|6255.1|1
1642699790000|2022-01-20 17:29:50|6261.3|6255.3|6262.6|6256.6|6262.6|6256.6|6261.1|6255.1|6
1642699800000|2022-01-20 17:30:00|6262.3|6256.3|6267.6|6261.6|6267.6|6261.6|6262.3|6256.3|46
1642699810000|2022-01-20 17:30:10|6267.8|6261.8|6269.1|6263.1|6271.1|6265.1|6267.6|6261.6|40
1642699820000|2022-01-20 17:30:20|6268.6|6262.6|6268.6|6262.6|6268.6|6262.6|6268.6|6262.6|6
1642699830000|2022-01-20 17:30:30|6268.1|6262.1|6268.1|6262.1|6269.1|6263.1|6267.8|6261.8|9
1642699840000|2022-01-20 17:30:40|6268.4|6262.4|6268.6|6262.6|6268.6|6262.6|6268.4|6262.4|5
1642699850000|2022-01-20 17:30:50|6269|6263|6268.8|6262.8|6269|6263|6268.8|6262.8|8
1642699860000|2022-01-20 17:31:00|6268.3|6262.3|6268.8|6262.8|6268.8|6262.8|6268.3|6262.3|5
1642699870000|2022-01-20 17:31:10|6268.5|6262.5|6266.8|6260.8|6268.5|6262.5|6266.8|6260.8|10
1642699880000|2022-01-20 17:31:20|6267.1|6261.1|6267.6|6261.6|6267.8|6261.8|6266.8|6260.8|11
1642699890000|2022-01-20 17:31:30|6267.1|6261.1|6266.6|6260.6|6267.6|6261.6|6265.9|6259.9|7
1642699900000|2022-01-20 17:31:40|||||||||1
1642699910000|2022-01-20 17:31:50|6266.4|6260.4|6263.6|6257.6|6266.4|6260.4|6263.6|6257.6|13
1642699920000|2022-01-20 17:32:00|6264.6|6258.6|6262.6|6256.6|6264.6|6258.6|6262.1|6256.1|11
1642699930000|2022-01-20 17:32:10|6262.1|6256.1|6262.6|6256.6|6262.6|6256.6|6262.1|6256.1|2
1642699940000|2022-01-20 17:32:20|6262.9|6256.9|6264.6|6258.6|6264.6|6258.6|6262.9|6256.9|2
1642699950000|2022-01-20 17:32:30|6265.1|6259.1|6265.6|6259.6|6265.6|6259.6|6265.1|6259.1|2
1642699960000|2022-01-20 17:32:40|6265.9|6259.9|6264.6|6258.6|6265.9|6259.9|6264.6|6258.6|4
1642699970000|2022-01-20 17:32:50|6265.1|6259.1|6265.6|6259.6|6265.6|6259.6|6265.1|6259.1|8
1642699980000|2022-01-20 17:33:00|6264.6|6258.6|6264.6|6258.6|6264.6|6258.6|6264.6|6258.6|5
1642699990000|2022-01-20 17:33:10|6264.1|6258.1|6265.6|6259.6|6265.6|6259.6|6264.1|6258.1|2
1642700000000|2022-01-20 17:33:20|6265.3|6259.3|6265.1|6259.1|6265.3|6259.3|6265.1|6259.1|5
1642700010000|2022-01-20 17:33:30|6265.4|6259.4|6265.6|6259.6|6265.6|6259.6|6265.4|6259.4|2
1642700020000|2022-01-20 17:33:40|6266.3|6260.3|6265.8|6259.8|6266.3|6260.3|6265.8|6259.8|7
1642700030000|2022-01-20 17:33:50|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|2
1642700040000|2022-01-20 17:34:00|6266|6260|6265.5|6259.5|6266|6260|6265.5|6259.5|2
1642700050000|2022-01-20 17:34:10|6264.5|6258.5|6265|6259|6265|6259|6264.5|6258.5|12
1642700060000|2022-01-20 17:34:20|6264.7|6258.7|6264.8|6258.8|6265|6259|6264.3|6258.3|3
1642700070000|2022-01-20 17:34:30|6264.3|6258.3|6264.8|6258.8|6264.8|6258.8|6263.5|6257.5|11
1642700080000|2022-01-20 17:34:40|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|8
1642700090000|2022-01-20 17:34:50|6263|6257|6262.8|6256.8|6263|6257|6262.8|6256.8|4
1642700100000|2022-01-20 17:35:00|6262.5|6256.5|6264|6258|6264|6258|6261.8|6255.8|13
1642700110000|2022-01-20 17:35:10|6264.3|6258.3|6265|6259|6265.3|6259.3|6264.3|6258.3|1
1642700120000|2022-01-20 17:35:20|6265.3|6259.3|6266.8|6260.8|6266.8|6260.8|6265.3|6259.3|2
1642700130000|2022-01-20 17:35:30|6268|6262|6268|6262|6268|6262|6268|6262|1
1642700150000|2022-01-20 17:35:50|6267.8|6261.8|6268|6262|6268.5|6262.5|6267.2|6261.2|10
1642700160000|2022-01-20 17:36:00|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|2
1642700170000|2022-01-20 17:36:10|6267.2|6261.2|6266.8|6260.8|6267.5|6261.5|6266.8|6260.8|3
1642700180000|2022-01-20 17:36:20|6267|6261|6267.5|6261.5|6267.5|6261.5|6267|6261|4
1642700190000|2022-01-20 17:36:30|6267.7|6261.7|6268|6262|6268|6262|6267.7|6261.7|4
1642700200000|2022-01-20 17:36:40|6268.3|6262.3|6267.8|6261.8|6268.5|6262.5|6267.8|6261.8|3
1642700210000|2022-01-20 17:36:50|6268|6262|6268.8|6262.8|6268.8|6262.8|6267.5|6261.5|3
1642700220000|2022-01-20 17:37:00|6269.3|6263.3|6267.5|6261.5|6271|6265|6267.5|6261.5|38
1642700230000|2022-01-20 17:37:10|6266.7|6260.7|6265|6259|6266.7|6260.7|6265|6259|10
1642700240000|2022-01-20 17:37:20|6264.7|6258.7|6266.5|6260.5|6266.8|6260.8|6264.7|6258.7|8
1642700250000|2022-01-20 17:37:30|6267|6261|6267|6261|6267|6261|6266.8|6260.8|10
1642700260000|2022-01-20 17:37:40|6267.5|6261.5|6267.5|6261.5|6268|6262|6267.5|6261.5|2
1642700270000|2022-01-20 17:37:50|6267.8|6261.8|6267.5|6261.5|6268|6262|6267.5|6261.5|1
1642700280000|2022-01-20 17:38:00|6266.5|6260.5|6266|6260|6266.5|6260.5|6265.7|6259.7|8
1642700290000|2022-01-20 17:38:10|6265.7|6259.7|6264.8|6258.8|6265.7|6259.7|6264.8|6258.8|3
1642700300000|2022-01-20 17:38:20|6265|6259|6266.5|6260.5|6266.5|6260.5|6264.8|6258.8|4
1642700310000|2022-01-20 17:38:30|||||||||1
1642700320000|2022-01-20 17:38:40|6262.2|6256.2|6263|6257|6263|6257|6262|6256|26
1642700330000|2022-01-20 17:38:50|6262|6256|6262.5|6256.5|6262.5|6256.5|6261.5|6255.5|6
1642700340000|2022-01-20 17:39:00|6262.8|6256.8|6263|6257|6263.5|6257.5|6262.8|6256.8|9
1642700350000|2022-01-20 17:39:10|6263.5|6257.5|6263|6257|6263.5|6257.5|6261.8|6255.8|5
1642700360000|2022-01-20 17:39:20|6263.3|6257.3|6262.5|6256.5|6263.5|6257.5|6262.5|6256.5|5
1642700370000|2022-01-20 17:39:30|6262.3|6256.3|6262.5|6256.5|6262.5|6256.5|6262.3|6256.3|0
1642700380000|2022-01-20 17:39:40|6263|6257|6263|6257|6263|6257|6263|6257|4
1642700390000|2022-01-20 17:39:50|||||||||1
1642700400000|2022-01-20 17:40:00|6262.7|6256.7|6262.8|6256.8|6263|6257|6262.5|6256.5|8
1642700410000|2022-01-20 17:40:10|6263|6257|6263|6257|6263|6257|6263|6257|1
1642700420000|2022-01-20 17:40:20|||||||||1
1642700430000|2022-01-20 17:40:30|6263.5|6257.5|6268|6262|6268.3|6262.3|6263.5|6257.5|14
1642700440000|2022-01-20 17:40:40|6268.5|6262.5|6265.3|6259.3|6268.5|6262.5|6265|6259|7
1642700450000|2022-01-20 17:40:50|6267|6261|6265.5|6259.5|6267|6261|6265.5|6259.5|5
1642700460000|2022-01-20 17:41:00|6265|6259|6264.5|6258.5|6265.5|6259.5|6264.3|6258.3|12
1642700470000|2022-01-20 17:41:10|6265|6259|6265|6259|6265|6259|6265|6259|2
1642700480000|2022-01-20 17:41:20|6264.5|6258.5|6265.2|6259.2|6265.2|6259.2|6264.5|6258.5|4
1642700490000|2022-01-20 17:41:30|6265|6259|6265|6259|6265.2|6259.2|6264.7|6258.7|1
1642700500000|2022-01-20 17:41:40|6266|6260|6266|6260|6266.3|6260.3|6265.5|6259.5|26
1642700510000|2022-01-20 17:41:50|6265.5|6259.5|6267|6261|6267|6261|6265.5|6259.5|2
1642700520000|2022-01-20 17:42:00|6267.4|6261.4|6268.5|6262.5|6269.3|6263.3|6267.4|6261.4|22
1642700530000|2022-01-20 17:42:10|6268.2|6262.2|6268|6262|6268.5|6262.5|6267.8|6261.8|2
1642700540000|2022-01-20 17:42:20|6268.5|6262.5|6268|6262|6269|6263|6266.7|6260.7|19
1642700550000|2022-01-20 17:42:30|||||||||1
1642700560000|2022-01-20 17:42:40|6268.3|6262.3|6269|6263|6270.5|6264.5|6268.3|6262.3|7
1642700580000|2022-01-20 17:43:00|6268.5|6262.5|6269|6263|6269|6263|6268.5|6262.5|7
1642700590000|2022-01-20 17:43:10|6268.2|6262.2|6269|6263|6269|6263|6268.2|6262.2|13
1642700600000|2022-01-20 17:43:20|6268.2|6262.2|6268|6262|6269|6263|6268|6262|13
1642700610000|2022-01-20 17:43:30|6267.6|6261.6|6266.2|6260.2|6268|6262|6266.2|6260.2|13
1642700620000|2022-01-20 17:43:40|6265.9|6259.9|6266.5|6260.5|6266.5|6260.5|6265.9|6259.9|6
1642700630000|2022-01-20 17:43:50|6266.2|6260.2|6264.5|6258.5|6266.2|6260.2|6264.2|6258.2|8
1642700640000|2022-01-20 17:44:00|6264.8|6258.8|6263.5|6257.5|6264.8|6258.8|6262.5|6256.5|12
1642700650000|2022-01-20 17:44:10|||||||||1
1642700670000|2022-01-20 17:44:30|6263.3|6257.3|6264|6258|6264|6258|6263.3|6257.3|3
1642700680000|2022-01-20 17:44:40|6263.5|6257.5|6264|6258|6264|6258|6263.5|6257.5|0
1642700690000|2022-01-20 17:44:50|6263.5|6257.5|6264|6258|6264|6258|6263.5|6257.5|47
1642700700000|2022-01-20 17:45:00|||||||||2
1642700710000|2022-01-20 17:45:10|6264.3|6258.3|6263.4|6257.4|6264.5|6258.5|6262.9|6256.9|23
1642700720000|2022-01-20 17:45:20|6263.1|6257.1|6263.9|6257.9|6263.9|6257.9|6262.9|6256.9|5
1642700730000|2022-01-20 17:45:30|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|1
1642700740000|2022-01-20 17:45:40|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|4
1642700750000|2022-01-20 17:45:50|6264.2|6258.2|6264.9|6258.9|6265.9|6259.9|6263.6|6257.6|16
1642700760000|2022-01-20 17:46:00|6265.1|6259.1|6265.4|6259.4|6265.4|6259.4|6265.1|6259.1|5
1642700770000|2022-01-20 17:46:10|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|0
1642700780000|2022-01-20 17:46:20|6264.6|6258.6|6264.9|6258.9|6265.2|6259.2|6264.4|6258.4|12
1642700790000|2022-01-20 17:46:30|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|3
1642700800000|2022-01-20 17:46:40|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.2|6258.2|4
1642700810000|2022-01-20 17:46:50|6265.6|6259.6|6267.4|6261.4|6268.4|6262.4|6265.1|6259.1|12
1642700820000|2022-01-20 17:47:00|6267.7|6261.7|6266.9|6260.9|6267.9|6261.9|6265.1|6259.1|8
1642700830000|2022-01-20 17:47:10|6266.4|6260.4|6265.9|6259.9|6266.4|6260.4|6264.9|6258.9|6
1642700840000|2022-01-20 17:47:20|6265.7|6259.7|6264.9|6258.9|6265.7|6259.7|6264.9|6258.9|5
1642700850000|2022-01-20 17:47:30|6265.9|6259.9|6266.9|6260.9|6266.9|6260.9|6265.9|6259.9|5
1642700860000|2022-01-20 17:47:40|6267.2|6261.2|6266.9|6260.9|6267.9|6261.9|6266.9|6260.9|4
1642700870000|2022-01-20 17:47:50|6267.9|6261.9|6270.9|6264.9|6270.9|6264.9|6267.9|6261.9|6
1642700880000|2022-01-20 17:48:00|6270.6|6264.6|6267.9|6261.9|6270.9|6264.9|6267.9|6261.9|12
1642700890000|2022-01-20 17:48:10|6267.3|6261.3|6268.9|6262.9|6268.9|6262.9|6267.2|6261.2|11
1642700900000|2022-01-20 17:48:20|6267.6|6261.6|6266.9|6260.9|6267.6|6261.6|6266.9|6260.9|8
1642700910000|2022-01-20 17:48:30|6265.6|6259.6|6266.9|6260.9|6266.9|6260.9|6265.6|6259.6|6
1642700920000|2022-01-20 17:48:40|6266.6|6260.6|6263.4|6257.4|6266.6|6260.6|6261.7|6255.7|12
1642700930000|2022-01-20 17:48:50|6263.9|6257.9|6263.4|6257.4|6263.9|6257.9|6263.4|6257.4|10
1642700940000|2022-01-20 17:49:00|6262.9|6256.9|6260.4|6254.4|6263.4|6257.4|6260.1|6254.1|4
1642700950000|2022-01-20 17:49:10|||||||||1
1642700960000|2022-01-20 17:49:20|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|5
1642700970000|2022-01-20 17:49:30|6261.9|6255.9|6261.4|6255.4|6261.9|6255.9|6261.4|6255.4|7
1642700980000|2022-01-20 17:49:40|6260.9|6254.9|6260.4|6254.4|6261.2|6255.2|6259.4|6253.4|10
1642700990000|2022-01-20 17:49:50|6260.9|6254.9|6260.4|6254.4|6260.9|6254.9|6260.4|6254.4|3
1642701000000|2022-01-20 17:50:00|6261.4|6255.4|6260.7|6254.7|6261.4|6255.4|6260.7|6254.7|10
1642701010000|2022-01-20 17:50:10|6261.2|6255.2|6259.4|6253.4|6261.2|6255.2|6258.4|6252.4|10
1642701020000|2022-01-20 17:50:20|6260.4|6254.4|6261.4|6255.4|6261.4|6255.4|6260.4|6254.4|5
1642701030000|2022-01-20 17:50:30|6261.9|6255.9|6261.9|6255.9|6262.9|6256.9|6261.9|6255.9|9
1642701040000|2022-01-20 17:50:40|6262.4|6256.4|6262.4|6256.4|6262.7|6256.7|6261.9|6255.9|3
1642701050000|2022-01-20 17:50:50|6261.6|6255.6|6262.1|6256.1|6262.1|6256.1|6261.6|6255.6|4
1642701070000|2022-01-20 17:51:10|6261.9|6255.9|6261.9|6255.9|6261.9|6255.9|6261.9|6255.9|1
1642701080000|2022-01-20 17:51:20|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|3
1642701090000|2022-01-20 17:51:30|6261.9|6255.9|6262.7|6256.7|6262.7|6256.7|6261.9|6255.9|3
1642701100000|2022-01-20 17:51:40|6263.9|6257.9|6263.4|6257.4|6263.9|6257.9|6263.4|6257.4|9
1642701110000|2022-01-20 17:51:50|6263.2|6257.2|6262.9|6256.9|6263.2|6257.2|6262.4|6256.4|10
1642701120000|2022-01-20 17:52:00|6263.4|6257.4|6262.7|6256.7|6263.4|6257.4|6261.9|6255.9|7
1642701130000|2022-01-20 17:52:10|6263.4|6257.4|6262.7|6256.7|6263.4|6257.4|6262.7|6256.7|8
1642701140000|2022-01-20 17:52:20|6262.5|6256.5|6262.2|6256.2|6262.7|6256.7|6261.4|6255.4|11
1642701150000|2022-01-20 17:52:30|6261.9|6255.9|6262.2|6256.2|6262.2|6256.2|6261.4|6255.4|6
1642701180000|2022-01-20 17:53:00|6262.4|6256.4|6262.7|6256.7|6262.7|6256.7|6262.4|6256.4|2
1642701190000|2022-01-20 17:53:10|||||||||3
1642701200000|2022-01-20 17:53:20|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|9
1642701210000|2022-01-20 17:53:30|6261.9|6255.9|6261.9|6255.9|6261.9|6255.9|6261.9|6255.9|0
1642701230000|2022-01-20 17:53:50|6262.2|6256.2|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|7
1642701240000|2022-01-20 17:54:00|6260.4|6254.4|6259.4|6253.4|6261.4|6255.4|6258.1|6252.1|9
1642701250000|2022-01-20 17:54:10|6259.2|6253.2|6260.2|6254.2|6260.4|6254.4|6259.2|6253.2|2
1642701260000|2022-01-20 17:54:20|6259.4|6253.4|6257.7|6251.7|6259.4|6253.4|6257.7|6251.7|24
1642701270000|2022-01-20 17:54:30|||||||||16
1642701280000|2022-01-20 17:54:40|6258|6252|6258.2|6252.2|6258.5|6252.5|6258|6252|5
1642701290000|2022-01-20 17:54:50|6257.6|6251.6|6257.4|6251.4|6259.2|6253.2|6257.2|6251.2|18
1642701300000|2022-01-20 17:55:00|6257.9|6251.9|6258.4|6252.4|6258.9|6252.9|6257.4|6251.4|9
1642701310000|2022-01-20 17:55:10|6258.1|6252.1|6258.4|6252.4|6258.9|6252.9|6257.9|6251.9|4
1642701320000|2022-01-20 17:55:20|6258.2|6252.2|6258.1|6252.1|6258.4|6252.4|6257.4|6251.4|11
1642701330000|2022-01-20 17:55:30|6258.4|6252.4|6260.4|6254.4|6260.4|6254.4|6258.4|6252.4|4
1642701340000|2022-01-20 17:55:40|||||||||1
1642701350000|2022-01-20 17:55:50|6260.7|6254.7|6261.4|6255.4|6261.9|6255.9|6260.7|6254.7|3
1642701360000|2022-01-20 17:56:00|6262.2|6256.2|6262.9|6256.9|6262.9|6256.9|6261.4|6255.4|6
1642701370000|2022-01-20 17:56:10|6262.7|6256.7|6262.4|6256.4|6262.9|6256.9|6262.4|6256.4|8
1642701380000|2022-01-20 17:56:20|6263.4|6257.4|6263.4|6257.4|6263.7|6257.7|6263.4|6257.4|8
1642701390000|2022-01-20 17:56:30|||||||||4
1642701400000|2022-01-20 17:56:40|6263.6|6257.6|6261.9|6255.9|6263.9|6257.9|6261.9|6255.9|41
1642701410000|2022-01-20 17:56:50|6261.1|6255.1|6261.6|6255.6|6261.6|6255.6|6261.1|6255.1|4
1642701420000|2022-01-20 17:57:00|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|6259.7|6253.7|6
1642701430000|2022-01-20 17:57:10|6261.2|6255.2|6261.4|6255.4|6261.4|6255.4|6261.2|6255.2|1
1642701440000|2022-01-20 17:57:20|6261.9|6255.9|6261.4|6255.4|6261.9|6255.9|6261.4|6255.4|5
1642701450000|2022-01-20 17:57:30|6260.9|6254.9|6260.9|6254.9|6260.9|6254.9|6260.9|6254.9|1
1642701460000|2022-01-20 17:57:40|6259.9|6253.9|6257.9|6251.9|6259.9|6253.9|6257.6|6251.6|9
1642701470000|2022-01-20 17:57:50|6257.6|6251.6|6257.4|6251.4|6257.6|6251.6|6257.4|6251.4|5
1642701480000|2022-01-20 17:58:00|6256.9|6250.9|6253.4|6247.4|6257.9|6251.9|6253.4|6247.4|17
1642701490000|2022-01-20 17:58:10|6253.9|6247.9|6256.4|6250.4|6256.4|6250.4|6253.9|6247.9|12
1642701510000|2022-01-20 17:58:30|6257.4|6251.4|6257.2|6251.2|6257.9|6251.9|6257.2|6251.2|1
1642701520000|2022-01-20 17:58:40|6256.9|6250.9|6257.4|6251.4|6257.4|6251.4|6256.9|6250.9|4
1642701530000|2022-01-20 17:58:50|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|6257.9|6251.9|7
1642701540000|2022-01-20 17:59:00|6257.9|6251.9|6256.6|6250.6|6257.9|6251.9|6256.6|6250.6|3
1642701550000|2022-01-20 17:59:10|6257.4|6251.4|6257.7|6251.7|6258.4|6252.4|6256.8|6250.8|6
1642701560000|2022-01-20 17:59:20|6258.2|6252.2|6258.2|6252.2|6258.4|6252.4|6258.2|6252.2|3
1642701570000|2022-01-20 17:59:30|6258.4|6252.4|6258.9|6252.9|6258.9|6252.9|6258.4|6252.4|3
1642701580000|2022-01-20 17:59:40|6258.7|6252.7|6259.4|6253.4|6259.4|6253.4|6258.4|6252.4|5
1642701590000|2022-01-20 17:59:50|6259.7|6253.7|6257.6|6251.6|6259.7|6253.7|6257.6|6251.6|15
1642701600000|2022-01-20 18:00:00|||||||||3
1642701610000|2022-01-20 18:00:10|6257.9|6251.9|6258.4|6252.4|6258.4|6252.4|6257.9|6251.9|3
1642701620000|2022-01-20 18:00:20|6258.7|6252.7|6259.4|6253.4|6259.4|6253.4|6258.7|6252.7|4
1642701630000|2022-01-20 18:00:30|6259.7|6253.7|6261.1|6255.1|6261.9|6255.9|6259.7|6253.7|23
1642701640000|2022-01-20 18:00:40|6260.6|6254.6|6258.4|6252.4|6260.6|6254.6|6257.4|6251.4|18
1642701650000|2022-01-20 18:00:50|6258.7|6252.7|6256.4|6250.4|6258.7|6252.7|6255.9|6249.9|19
1642701660000|2022-01-20 18:01:00|6256.2|6250.2|6258.4|6252.4|6258.5|6252.5|6256.2|6250.2|8
1642701670000|2022-01-20 18:01:10|6258.7|6252.7|6257.4|6251.4|6259.4|6253.4|6257.4|6251.4|15
1642701680000|2022-01-20 18:01:20|6257.9|6251.9|6255.4|6249.4|6257.9|6251.9|6255.4|6249.4|23
1642701690000|2022-01-20 18:01:30|6255.7|6249.7|6257.7|6251.7|6257.7|6251.7|6255.7|6249.7|11
1642701700000|2022-01-20 18:01:40|6257.4|6251.4|6257.1|6251.1|6257.4|6251.4|6257.1|6251.1|1
1642701710000|2022-01-20 18:01:50|6256.9|6250.9|6257.7|6251.7|6257.7|6251.7|6256.9|6250.9|11
1642701720000|2022-01-20 18:02:00|6257.9|6251.9|6256.2|6250.2|6257.9|6251.9|6256.1|6250.1|9
1642701730000|2022-01-20 18:02:10|6256.4|6250.4|6256.7|6250.7|6256.7|6250.7|6256.4|6250.4|0
1642701740000|2022-01-20 18:02:20|6256.9|6250.9|6256.4|6250.4|6256.9|6250.9|6256.1|6250.1|7
1642701750000|2022-01-20 18:02:30|6255.7|6249.7|6254.4|6248.4|6256.9|6250.9|6254.2|6248.2|19
1642701760000|2022-01-20 18:02:40|6255.2|6249.2|6255.9|6249.9|6255.9|6249.9|6255.2|6249.2|1
1642701770000|2022-01-20 18:02:50|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6
1642701780000|2022-01-20 18:03:00|6257.4|6251.4|6255.9|6249.9|6257.4|6251.4|6255.1|6249.1|6
1642701790000|2022-01-20 18:03:10|6255.7|6249.7|6255.9|6249.9|6255.9|6249.9|6255.7|6249.7|0
1642701800000|2022-01-20 18:03:20|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|1
1642701810000|2022-01-20 18:03:30|||||||||2
1642701820000|2022-01-20 18:03:40|6255.2|6249.2|6254.4|6248.4|6255.2|6249.2|6254.4|6248.4|1
1642701830000|2022-01-20 18:03:50|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6252.9|6246.9|12
1642701840000|2022-01-20 18:04:00|6253.9|6247.9|6251.4|6245.4|6253.9|6247.9|6251.4|6245.4|14
1642701860000|2022-01-20 18:04:20|6251.2|6245.2|6252.7|6246.7|6252.9|6246.9|6251.2|6245.2|3
1642701870000|2022-01-20 18:04:30|6252.4|6246.4|6253.4|6247.4|6253.4|6247.4|6252.4|6246.4|2
1642701880000|2022-01-20 18:04:40|6253.2|6247.2|6252.4|6246.4|6253.4|6247.4|6252.4|6246.4|12
1642701890000|2022-01-20 18:04:50|6252.6|6246.6|6252.4|6246.4|6252.9|6246.9|6252.4|6246.4|0
1642701900000|2022-01-20 18:05:00|6251.4|6245.4|6250.4|6244.4|6251.4|6245.4|6249.9|6243.9|19
1642701910000|2022-01-20 18:05:10|||||||||1
1642701920000|2022-01-20 18:05:20|6251.4|6245.4|6251.6|6245.6|6253.6|6247.6|6251.4|6245.4|16
1642701930000|2022-01-20 18:05:30|6252.2|6246.2|6252.4|6246.4|6252.4|6246.4|6252.2|6246.2|7
1642701940000|2022-01-20 18:05:40|6252.1|6246.1|6253.9|6247.9|6253.9|6247.9|6252.1|6246.1|8
1642701950000|2022-01-20 18:05:50|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|3
1642701960000|2022-01-20 18:06:00|6253.2|6247.2|6253.4|6247.4|6253.4|6247.4|6253.2|6247.2|8
1642701970000|2022-01-20 18:06:10|||||||||5
1642701980000|2022-01-20 18:06:20|6253.7|6247.7|6253.4|6247.4|6253.7|6247.7|6252.4|6246.4|7
1642702000000|2022-01-20 18:06:40|6253.1|6247.1|6253.4|6247.4|6253.4|6247.4|6253.1|6247.1|0
1642702010000|2022-01-20 18:06:50|6252.7|6246.7|6253.4|6247.4|6253.4|6247.4|6252.7|6246.7|0
1642702020000|2022-01-20 18:07:00|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.4|6247.4|12
1642702030000|2022-01-20 18:07:10|6254.9|6248.9|6254.4|6248.4|6254.9|6248.9|6254.2|6248.2|17
1642702040000|2022-01-20 18:07:20|6254.2|6248.2|6254.9|6248.9|6254.9|6248.9|6254.2|6248.2|1
1642702050000|2022-01-20 18:07:30|6255.4|6249.4|6256.4|6250.4|6256.4|6250.4|6254.2|6248.2|8
1642702060000|2022-01-20 18:07:40|6256.7|6250.7|6256.9|6250.9|6257.9|6251.9|6256.7|6250.7|3
1642702070000|2022-01-20 18:07:50|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|2
1642702080000|2022-01-20 18:08:00|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6254.9|6248.9|10
1642702090000|2022-01-20 18:08:10|6255.9|6249.9|6255.4|6249.4|6255.9|6249.9|6255.2|6249.2|3
1642702100000|2022-01-20 18:08:20|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|6255.9|6249.9|1
1642702110000|2022-01-20 18:08:30|6256.2|6250.2|6256.7|6250.7|6256.7|6250.7|6255.9|6249.9|2
1642702120000|2022-01-20 18:08:40|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|29
1642702140000|2022-01-20 18:09:00|6255.9|6249.9|6256.7|6250.7|6256.7|6250.7|6255.9|6249.9|3
1642702150000|2022-01-20 18:09:10|||||||||4
1642702160000|2022-01-20 18:09:20|6257.7|6251.7|6258.4|6252.4|6258.4|6252.4|6256.6|6250.6|34
1642702170000|2022-01-20 18:09:30|6258.7|6252.7|6258.6|6252.6|6259.4|6253.4|6257.7|6251.7|20
1642702180000|2022-01-20 18:09:40|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|3
1642702190000|2022-01-20 18:09:50|6258.7|6252.7|6260.9|6254.9|6261.2|6255.2|6258.7|6252.7|8
1642702200000|2022-01-20 18:10:00|6260.7|6254.7|6259.2|6253.2|6261.2|6255.2|6259.2|6253.2|7
1642702210000|2022-01-20 18:10:10|6259.4|6253.4|6258.4|6252.4|6261.2|6255.2|6257.9|6251.9|20
1642702220000|2022-01-20 18:10:20|6258.1|6252.1|6258.4|6252.4|6258.4|6252.4|6258.1|6252.1|1
1642702230000|2022-01-20 18:10:30|6258.7|6252.7|6258.9|6252.9|6258.9|6252.9|6258.7|6252.7|4
1642702240000|2022-01-20 18:10:40|||||||||3
1642702250000|2022-01-20 18:10:50|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|14
1642702260000|2022-01-20 18:11:00|6255.9|6249.9|6255.7|6249.7|6255.9|6249.9|6254.9|6248.9|15
1642702270000|2022-01-20 18:11:10|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|1
1642702280000|2022-01-20 18:11:20|6255.9|6249.9|6255.4|6249.4|6255.9|6249.9|6255.4|6249.4|2
1642702290000|2022-01-20 18:11:30|6255.9|6249.9|6252.4|6246.4|6255.9|6249.9|6252.4|6246.4|17
1642702300000|2022-01-20 18:11:40|6256.7|6250.7|6253.4|6247.4|6256.7|6250.7|6253.4|6247.4|75
1642702310000|2022-01-20 18:11:50|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|2
1642702320000|2022-01-20 18:12:00|6255.9|6249.9|6254.9|6248.9|6255.9|6249.9|6254.9|6248.9|4
1642702340000|2022-01-20 18:12:20|6256.2|6250.2|6254.4|6248.4|6256.2|6250.2|6254.4|6248.4|7
1642702360000|2022-01-20 18:12:40|6254.2|6248.2|6253.4|6247.4|6254.2|6248.2|6253.2|6247.2|1
1642702370000|2022-01-20 18:12:50|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|3
1642702380000|2022-01-20 18:13:00|6253.2|6247.2|6255.4|6249.4|6255.4|6249.4|6253.2|6247.2|7
1642702400000|2022-01-20 18:13:20|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|0
1642702410000|2022-01-20 18:13:30|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.1|6248.1|6
1642702420000|2022-01-20 18:13:40|6253.4|6247.4|6253.2|6247.2|6253.6|6247.6|6252.9|6246.9|3
1642702430000|2022-01-20 18:13:50|6253.5|6247.5|6253.2|6247.2|6253.7|6247.7|6253.2|6247.2|3
1642702440000|2022-01-20 18:14:00|6252.9|6246.9|6253.7|6247.7|6253.7|6247.7|6252.9|6246.9|5
1642702450000|2022-01-20 18:14:10|6253.4|6247.4|6253.2|6247.2|6253.4|6247.4|6253.2|6247.2|3
1642702460000|2022-01-20 18:14:20|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6
1642702480000|2022-01-20 18:14:40|6254.2|6248.2|6253.7|6247.7|6254.2|6248.2|6253.7|6247.7|2
1642702490000|2022-01-20 18:14:50|6252.7|6246.7|6253.7|6247.7|6253.7|6247.7|6252.7|6246.7|6
1642702500000|2022-01-20 18:15:00|6254.3|6248.3|6254.7|6248.7|6255.2|6249.2|6253.7|6247.7|2
1642702510000|2022-01-20 18:15:10|6254.1|6248.1|6254.7|6248.7|6255.2|6249.2|6253.7|6247.7|14
1642702520000|2022-01-20 18:15:20|6253.7|6247.7|6253.9|6247.9|6253.9|6247.9|6253.7|6247.7|1
1642702530000|2022-01-20 18:15:30|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.4|6246.4|5
1642702540000|2022-01-20 18:15:40|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|33
1642702550000|2022-01-20 18:15:50|6254.8|6248.8|6254.5|6248.5|6254.8|6248.8|6254.5|6248.5|8
1642702560000|2022-01-20 18:16:00|6254.8|6248.8|6255|6249|6255|6249|6254.5|6248.5|3
1642702570000|2022-01-20 18:16:10|6255.5|6249.5|6258|6252|6258|6252|6255.5|6249.5|24
1642702580000|2022-01-20 18:16:20|6257.2|6251.2|6256.5|6250.5|6257.2|6251.2|6256.5|6250.5|8
1642702590000|2022-01-20 18:16:30|6256|6250|6255.5|6249.5|6256|6250|6255.5|6249.5|2
1642702600000|2022-01-20 18:16:40|6256.5|6250.5|6255.8|6249.8|6256.5|6250.5|6255.8|6249.8|11
1642702610000|2022-01-20 18:16:50|6255.6|6249.6|6255|6249|6255.6|6249.6|6253.5|6247.5|32
1642702630000|2022-01-20 18:17:10|6254.8|6248.8|6254.8|6248.8|6254.8|6248.8|6254.8|6248.8|6
1642702640000|2022-01-20 18:17:20|6255.1|6249.1|6254|6248|6255.1|6249.1|6254|6248|6
1642702650000|2022-01-20 18:17:30|6253.5|6247.5|6252|6246|6253.5|6247.5|6251.5|6245.5|1
1642702660000|2022-01-20 18:17:40|6254|6248|6254.5|6248.5|6254.5|6248.5|6254|6248|9
1642702670000|2022-01-20 18:17:50|6254|6248|6255|6249|6255|6249|6254|6248|6
1642702680000|2022-01-20 18:18:00|6255.3|6249.3|6255|6249|6255.3|6249.3|6255|6249|1
1642702690000|2022-01-20 18:18:10|6254.7|6248.7|6253.5|6247.5|6254.7|6248.7|6253.5|6247.5|15
1642702700000|2022-01-20 18:18:20|||||||||5
1642702710000|2022-01-20 18:18:30|6256|6250|6256.5|6250.5|6256.5|6250.5|6255.5|6249.5|8
1642702720000|2022-01-20 18:18:40|||||||||3
1642702730000|2022-01-20 18:18:50|6256|6250|6255.5|6249.5|6256.5|6250.5|6255.5|6249.5|5
1642702750000|2022-01-20 18:19:10|6255.3|6249.3|6254.5|6248.5|6255.3|6249.3|6254.5|6248.5|1
1642702760000|2022-01-20 18:19:20|||||||||3
1642702770000|2022-01-20 18:19:30|6254.3|6248.3|6253.5|6247.5|6254.3|6248.3|6253.5|6247.5|5
1642702780000|2022-01-20 18:19:40|6252.8|6246.8|6253.5|6247.5|6253.5|6247.5|6252.8|6246.8|7
1642702790000|2022-01-20 18:19:50|6250.8|6244.8|6251|6245|6251.3|6245.3|6250.5|6244.5|14
1642702800000|2022-01-20 18:20:00|6250.8|6244.8|6250.8|6244.8|6251.3|6245.3|6250|6244|11
1642702810000|2022-01-20 18:20:10|||||||||9
1642702820000|2022-01-20 18:20:20|6251.3|6245.3|6250.8|6244.8|6251.3|6245.3|6250.8|6244.8|8
1642702830000|2022-01-20 18:20:30|6251.3|6245.3|6251.3|6245.3|6251.3|6245.3|6251.3|6245.3|42
1642702840000|2022-01-20 18:20:40|||||||||7
1642702850000|2022-01-20 18:20:50|||||||||2
1642702860000|2022-01-20 18:21:00|6252.1|6246.1|6254|6248|6254|6248|6252.1|6246.1|7
1642702870000|2022-01-20 18:21:10|6253.8|6247.8|6253.5|6247.5|6253.8|6247.8|6253.5|6247.5|0
1642702880000|2022-01-20 18:21:20|6254|6248|6254.8|6248.8|6255.8|6249.8|6254|6248|11
1642702890000|2022-01-20 18:21:30|6255|6249|6254.8|6248.8|6255|6249|6254.3|6248.3|0
1642702900000|2022-01-20 18:21:40|6254.2|6248.2|6254|6248|6254.2|6248.2|6254|6248|1
1642702910000|2022-01-20 18:21:50|6254.5|6248.5|6255|6249|6255|6249|6254.5|6248.5|5
1642702920000|2022-01-20 18:22:00|6255.5|6249.5|6255|6249|6255.8|6249.8|6254.2|6248.2|10
1642702930000|2022-01-20 18:22:10|6255.5|6249.5|6257|6251|6257|6251|6255.3|6249.3|18
1642702940000|2022-01-20 18:22:20|6256.7|6250.7|6257.8|6251.8|6257.8|6251.8|6256.6|6250.6|2
1642702950000|2022-01-20 18:22:30|6258|6252|6257.5|6251.5|6258|6252|6256.5|6250.5|15
1642702960000|2022-01-20 18:22:40|6257.2|6251.2|6257|6251|6257.2|6251.2|6256.3|6250.3|12
1642702970000|2022-01-20 18:22:50|6264.5|6258.5|6268.3|6262.3|6269.8|6263.8|6264.5|6258.5|82
1642702980000|2022-01-20 18:23:00|6267.9|6261.9|6264.2|6258.2|6268.3|6262.3|6264.2|6258.2|27
1642702990000|2022-01-20 18:23:10|6263.8|6257.8|6262.8|6256.8|6263.8|6257.8|6262.5|6256.5|3
1642703000000|2022-01-20 18:23:20|6262.5|6256.5|6264.6|6258.6|6264.8|6258.8|6262.5|6256.5|14
1642703010000|2022-01-20 18:23:30|6272.6|6266.6|6272.3|6266.3|6273.3|6267.3|6271.2|6265.2|59
1642703020000|2022-01-20 18:23:40|6272.8|6266.8|6273|6267|6273.3|6267.3|6271.3|6265.3|37
1642703030000|2022-01-20 18:23:50|6273.3|6267.3|6273.3|6267.3|6273.5|6267.5|6272.5|6266.5|12
1642703040000|2022-01-20 18:24:00|6279.3|6273.3|6273.6|6267.6|6279.3|6273.3|6273.6|6267.6|289
1642703050000|2022-01-20 18:24:10|6271.6|6265.6|6273.6|6267.6|6275.1|6269.1|6271.3|6265.3|5
1642703060000|2022-01-20 18:24:20|6272.6|6266.6|6272.6|6266.6|6272.6|6266.6|6272.6|6266.6|4
1642703070000|2022-01-20 18:24:30|6271.8|6265.8|6270.8|6264.8|6271.8|6265.8|6270.8|6264.8|2
1642703080000|2022-01-20 18:24:40|||||||||1
1642703090000|2022-01-20 18:24:50|6279.5|6273.5|6280.6|6274.6|6280.9|6274.9|6279.5|6273.5|38
1642703100000|2022-01-20 18:25:00|6281.1|6275.1|6280.1|6274.1|6281.1|6275.1|6279.1|6273.1|83
1642703110000|2022-01-20 18:25:10|6280.4|6274.4|6280.4|6274.4|6280.6|6274.6|6280.4|6274.4|6
1642703120000|2022-01-20 18:25:20|6283.1|6277.1|6282.6|6276.6|6283.1|6277.1|6282.1|6276.1|6
1642703130000|2022-01-20 18:25:30|6288.1|6282.1|6285.6|6279.6|6288.1|6282.1|6285.6|6279.6|250
1642703140000|2022-01-20 18:25:40|||||||||9
1642703150000|2022-01-20 18:25:50|6285.3|6279.3|6281.4|6275.4|6285.3|6279.3|6281.4|6275.4|2
1642703160000|2022-01-20 18:26:00|6280.9|6274.9|6281.1|6275.1|6281.1|6275.1|6280.9|6274.9|1
1642703170000|2022-01-20 18:26:10|6281.4|6275.4|6283.1|6277.1|6283.1|6277.1|6281.4|6275.4|2
1642703180000|2022-01-20 18:26:20|6282.7|6276.7|6281.6|6275.6|6282.7|6276.7|6281.6|6275.6|10
1642703190000|2022-01-20 18:26:30|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|4
1642703200000|2022-01-20 18:26:40|||||||||1
1642703210000|2022-01-20 18:26:50|6284.6|6278.6|6283.1|6277.1|6284.6|6278.6|6283.1|6277.1|17
1642703220000|2022-01-20 18:27:00|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|5
1642703230000|2022-01-20 18:27:10|6282.6|6276.6|6281.6|6275.6|6282.6|6276.6|6280.6|6274.6|3
1642703240000|2022-01-20 18:27:20|6282.1|6276.1|6282.6|6276.6|6283.1|6277.1|6282.1|6276.1|5
1642703260000|2022-01-20 18:27:40|6282.3|6276.3|6284.6|6278.6|6284.6|6278.6|6282.1|6276.1|2
1642703270000|2022-01-20 18:27:50|6284.4|6278.4|6283.1|6277.1|6284.9|6278.9|6283.1|6277.1|106
1642703280000|2022-01-20 18:28:00|6284.1|6278.1|6281.9|6275.9|6284.1|6278.1|6281.9|6275.9|24
1642703290000|2022-01-20 18:28:10|6282.4|6276.4|6285.6|6279.6|6285.6|6279.6|6282.4|6276.4|4
1642703300000|2022-01-20 18:28:20|6286.1|6280.1|6286.6|6280.6|6286.6|6280.6|6284.1|6278.1|8
1642703310000|2022-01-20 18:28:30|6287.1|6281.1|6286.1|6280.1|6287.1|6281.1|6285.6|6279.6|5
1642703320000|2022-01-20 18:28:40|6285.6|6279.6|6286.1|6280.1|6286.1|6280.1|6285.1|6279.1|17
1642703330000|2022-01-20 18:28:50|6282.6|6276.6|6282.9|6276.9|6283.1|6277.1|6282.6|6276.6|2
1642703340000|2022-01-20 18:29:00|6281.9|6275.9|6281.1|6275.1|6282.4|6276.4|6280.9|6274.9|11
1642703350000|2022-01-20 18:29:10|6281.7|6275.7|6282.1|6276.1|6282.6|6276.6|6281.7|6275.7|6
1642703360000|2022-01-20 18:29:20|6282.6|6276.6|6282.3|6276.3|6282.9|6276.9|6282.3|6276.3|5
1642703370000|2022-01-20 18:29:30|6282.1|6276.1|6283.1|6277.1|6283.1|6277.1|6282.1|6276.1|0
1642703380000|2022-01-20 18:29:40|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|2
1642703400000|2022-01-20 18:30:00|6282.3|6276.3|6282.6|6276.6|6282.6|6276.6|6282.1|6276.1|6
1642703410000|2022-01-20 18:30:10|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|6282.1|6276.1|17
1642703420000|2022-01-20 18:30:20|6282.4|6276.4|6282.4|6276.4|6282.9|6276.9|6282.4|6276.4|7
1642703430000|2022-01-20 18:30:30|6282.9|6276.9|6282.4|6276.4|6282.9|6276.9|6282.4|6276.4|3
1642703440000|2022-01-20 18:30:40|6280.4|6274.4|6280.3|6274.3|6280.4|6274.4|6279.8|6273.8|227
1642703450000|2022-01-20 18:30:50|6281.5|6275.5|6281.8|6275.8|6281.8|6275.8|6281.5|6275.5|6
1642703460000|2022-01-20 18:31:00|6282.1|6276.1|6282.3|6276.3|6282.5|6276.5|6281.5|6275.5|9
1642703470000|2022-01-20 18:31:10|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|6
1642703480000|2022-01-20 18:31:20|6281.8|6275.8|6281.6|6275.6|6282.6|6276.6|6281.3|6275.3|5
1642703490000|2022-01-20 18:31:30|6282.6|6276.6|6283.3|6277.3|6284.1|6278.1|6282.5|6276.5|11
1642703500000|2022-01-20 18:31:40|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|5
1642703510000|2022-01-20 18:31:50|6283.1|6277.1|6283.6|6277.6|6283.6|6277.6|6283.1|6277.1|2
1642703520000|2022-01-20 18:32:00|6282.3|6276.3|6282.6|6276.6|6282.9|6276.9|6282.3|6276.3|12
1642703530000|2022-01-20 18:32:10|6283.1|6277.1|6284.1|6278.1|6284.1|6278.1|6283.1|6277.1|3
1642703540000|2022-01-20 18:32:20|6284.4|6278.4|6284.4|6278.4|6284.4|6278.4|6284.1|6278.1|7
1642703550000|2022-01-20 18:32:30|||||||||2
1642703560000|2022-01-20 18:32:40|6284.1|6278.1|6284.4|6278.4|6284.4|6278.4|6284.1|6278.1|4
1642703570000|2022-01-20 18:32:50|6282.1|6276.1|6284.4|6278.4|6284.4|6278.4|6282.1|6276.1|16
1642703580000|2022-01-20 18:33:00|6284.1|6278.1|6284.1|6278.1|6284.4|6278.4|6282.6|6276.6|11
1642703590000|2022-01-20 18:33:10|6284.4|6278.4|6282.4|6276.4|6284.4|6278.4|6282.4|6276.4|8
1642703600000|2022-01-20 18:33:20|6282.1|6276.1|6281.1|6275.1|6282.1|6276.1|6281.1|6275.1|12
1642703610000|2022-01-20 18:33:30|6280.6|6274.6|6282.4|6276.4|6282.4|6276.4|6280.1|6274.1|20
1642703630000|2022-01-20 18:33:50|||||||||5
1642703640000|2022-01-20 18:34:00|6282.1|6276.1|6282.1|6276.1|6282.9|6276.9|6282.1|6276.1|7
1642703650000|2022-01-20 18:34:10|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|11
1642703660000|2022-01-20 18:34:20|6282.1|6276.1|6282.4|6276.4|6282.4|6276.4|6282.1|6276.1|9
1642703670000|2022-01-20 18:34:30|6282.1|6276.1|6282.4|6276.4|6282.4|6276.4|6282.1|6276.1|2
1642703680000|2022-01-20 18:34:40|6282.1|6276.1|6282.4|6276.4|6282.4|6276.4|6282.1|6276.1|2
1642703690000|2022-01-20 18:34:50|6281.9|6275.9|6281.9|6275.9|6282.1|6276.1|6281.9|6275.9|2
1642703700000|2022-01-20 18:35:00|6281.6|6275.6|6282.1|6276.1|6282.4|6276.4|6281.1|6275.1|17
1642703720000|2022-01-20 18:35:20|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|7
1642703730000|2022-01-20 18:35:30|6282.1|6276.1|6281.9|6275.9|6282.1|6276.1|6281.1|6275.1|14
1642703740000|2022-01-20 18:35:40|6282.1|6276.1|6284.1|6278.1|6284.1|6278.1|6282.1|6276.1|8
1642703750000|2022-01-20 18:35:50|6284.4|6278.4|6287.4|6281.4|6287.6|6281.6|6284.4|6278.4|13
1642703760000|2022-01-20 18:36:00|6287.6|6281.6|6284.6|6278.6|6287.6|6281.6|6284.4|6278.4|30
1642703770000|2022-01-20 18:36:10|6284.4|6278.4|6285.1|6279.1|6285.1|6279.1|6284.4|6278.4|1
1642703780000|2022-01-20 18:36:20|6285.6|6279.6|6285.1|6279.1|6285.6|6279.6|6284.8|6278.8|8
1642703790000|2022-01-20 18:36:30|6283.9|6277.9|6283.6|6277.6|6284.1|6278.1|6283.6|6277.6|8
1642703800000|2022-01-20 18:36:40|6283.4|6277.4|6283.6|6277.6|6283.6|6277.6|6283.4|6277.4|0
1642703810000|2022-01-20 18:36:50|6284.1|6278.1|6283.9|6277.9|6284.1|6278.1|6283.6|6277.6|5
1642703820000|2022-01-20 18:37:00|6283.6|6277.6|6281.4|6275.4|6283.6|6277.6|6281.1|6275.1|15
1642703830000|2022-01-20 18:37:10|6281.1|6275.1|6281.4|6275.4|6281.4|6275.4|6281.1|6275.1|5
1642703840000|2022-01-20 18:37:20|6281.1|6275.1|6281.1|6275.1|6281.4|6275.4|6281.1|6275.1|5
1642703850000|2022-01-20 18:37:30|6281.4|6275.4|6280.6|6274.6|6281.4|6275.4|6280.6|6274.6|11
1642703860000|2022-01-20 18:37:40|6281.1|6275.1|6281.1|6275.1|6281.4|6275.4|6281.1|6275.1|2
1642703870000|2022-01-20 18:37:50|6282.9|6276.9|6281.6|6275.6|6282.9|6276.9|6281.6|6275.6|16
1642703880000|2022-01-20 18:38:00|6281.3|6275.3|6282.1|6276.1|6282.1|6276.1|6280.1|6274.1|18
1642703890000|2022-01-20 18:38:10|6282.6|6276.6|6280.6|6274.6|6282.6|6276.6|6280.6|6274.6|3
1642703900000|2022-01-20 18:38:20|6281.1|6275.1|6281.6|6275.6|6281.6|6275.6|6281.1|6275.1|10
1642703910000|2022-01-20 18:38:30|6282.1|6276.1|6281.6|6275.6|6282.6|6276.6|6281.6|6275.6|5
1642703920000|2022-01-20 18:38:40|6281.9|6275.9|6282.1|6276.1|6282.1|6276.1|6281.9|6275.9|0
1642703930000|2022-01-20 18:38:50|6282.4|6276.4|6280.6|6274.6|6282.6|6276.6|6280.6|6274.6|52
1642703940000|2022-01-20 18:39:00|6280.9|6274.9|6281.6|6275.6|6281.6|6275.6|6280.9|6274.9|3
1642703950000|2022-01-20 18:39:10|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|1
1642703960000|2022-01-20 18:39:20|6282.3|6276.3|6282.6|6276.6|6283.1|6277.1|6282.3|6276.3|2
1642703970000|2022-01-20 18:39:30|||||||||1
1642703980000|2022-01-20 18:39:40|6282.3|6276.3|6283.6|6277.6|6283.6|6277.6|6282.1|6276.1|6
1642703990000|2022-01-20 18:39:50|6282.9|6276.9|6283.6|6277.6|6283.6|6277.6|6282.9|6276.9|6
1642704000000|2022-01-20 18:40:00|6283.3|6277.3|6283.1|6277.1|6283.6|6277.6|6283.1|6277.1|1
1642704010000|2022-01-20 18:40:10|6282.1|6276.1|6282.6|6276.6|6283.1|6277.1|6282.1|6276.1|11
1642704020000|2022-01-20 18:40:20|6282.3|6276.3|6283.1|6277.1|6283.6|6277.6|6282.1|6276.1|2
1642704030000|2022-01-20 18:40:30|6282.3|6276.3|6283.4|6277.4|6283.6|6277.6|6282.1|6276.1|5
1642704040000|2022-01-20 18:40:40|6283.6|6277.6|6282.1|6276.1|6283.6|6277.6|6282.1|6276.1|2
1642704050000|2022-01-20 18:40:50|6281.1|6275.1|6281.1|6275.1|6281.1|6275.1|6281.1|6275.1|9
1642704060000|2022-01-20 18:41:00|6281.3|6275.3|6280.1|6274.1|6281.6|6275.6|6280.1|6274.1|20
1642704070000|2022-01-20 18:41:10|6283.6|6277.6|6282.6|6276.6|6283.6|6277.6|6282.6|6276.6|5
1642704080000|2022-01-20 18:41:20|6282.8|6276.8|6283.6|6277.6|6283.6|6277.6|6282.8|6276.8|1
1642704090000|2022-01-20 18:41:30|||||||||1
1642704110000|2022-01-20 18:41:50|||||||||1
1642704120000|2022-01-20 18:42:00|6283.4|6277.4|6283.4|6277.4|6283.6|6277.6|6282.9|6276.9|13
1642704130000|2022-01-20 18:42:10|6283.1|6277.1|6280.6|6274.6|6283.1|6277.1|6280.6|6274.6|30
1642704140000|2022-01-20 18:42:20|||||||||1
1642704150000|2022-01-20 18:42:30|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|4
1642704160000|2022-01-20 18:42:40|6280.6|6274.6|6278.6|6272.6|6280.6|6274.6|6278.6|6272.6|18
1642704170000|2022-01-20 18:42:50|6278.9|6272.9|6279.1|6273.1|6279.1|6273.1|6278.9|6272.9|1
1642704180000|2022-01-20 18:43:00|6279.9|6273.9|6281.6|6275.6|6281.6|6275.6|6279.9|6273.9|5
1642704190000|2022-01-20 18:43:10|6281.1|6275.1|6279.6|6273.6|6281.4|6275.4|6279.6|6273.6|15
1642704200000|2022-01-20 18:43:20|6279.3|6273.3|6277.9|6271.9|6279.3|6273.3|6276.6|6270.6|8
1642704210000|2022-01-20 18:43:30|6276.9|6270.9|6278.1|6272.1|6278.6|6272.6|6276.9|6270.9|3
1642704220000|2022-01-20 18:43:40|6279.1|6273.1|6280.1|6274.1|6280.1|6274.1|6278.1|6272.1|10
1642704230000|2022-01-20 18:43:50|6279.9|6273.9|6279.4|6273.4|6279.9|6273.9|6279.4|6273.4|3
1642704240000|2022-01-20 18:44:00|6279.1|6273.1|6280.6|6274.6|6280.6|6274.6|6279.1|6273.1|8
1642704250000|2022-01-20 18:44:10|6281.1|6275.1|6281.8|6275.8|6281.8|6275.8|6281.1|6275.1|3
1642704260000|2022-01-20 18:44:20|6281.6|6275.6|6280.9|6274.9|6281.6|6275.6|6280.6|6274.6|6
1642704270000|2022-01-20 18:44:30|6280.6|6274.6|6281.6|6275.6|6281.6|6275.6|6280.6|6274.6|2
1642704280000|2022-01-20 18:44:40|6282.1|6276.1|6279.6|6273.6|6282.1|6276.1|6279.6|6273.6|4
1642704290000|2022-01-20 18:44:50|6281.6|6275.6|6282.1|6276.1|6282.1|6276.1|6281.6|6275.6|11
1642704300000|2022-01-20 18:45:00|6282.3|6276.3|6281.6|6275.6|6282.6|6276.6|6281.4|6275.4|7
1642704310000|2022-01-20 18:45:10|6281.1|6275.1|6281.6|6275.6|6282.1|6276.1|6281.1|6275.1|3
1642704320000|2022-01-20 18:45:20|6281.4|6275.4|6280.6|6274.6|6282.1|6276.1|6280.6|6274.6|33
1642704330000|2022-01-20 18:45:30|6280.3|6274.3|6280.9|6274.9|6281.4|6275.4|6280.3|6274.3|2
1642704340000|2022-01-20 18:45:40|6281.1|6275.1|6280.9|6274.9|6281.1|6275.1|6280.9|6274.9|0
1642704350000|2022-01-20 18:45:50|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|0
1642704360000|2022-01-20 18:46:00|6281.1|6275.1|6283.4|6277.4|6283.4|6277.4|6281.1|6275.1|8
1642704370000|2022-01-20 18:46:10|6283.1|6277.1|6283.6|6277.6|6283.6|6277.6|6283.1|6277.1|12
1642704380000|2022-01-20 18:46:20|6283.3|6277.3|6284.1|6278.1|6284.1|6278.1|6283.1|6277.1|3
1642704390000|2022-01-20 18:46:30|6283.8|6277.8|6280.8|6274.8|6283.8|6277.8|6280.8|6274.8|5
1642704400000|2022-01-20 18:46:40|6280.1|6274.1|6282.1|6276.1|6282.6|6276.6|6280.1|6274.1|11
1642704410000|2022-01-20 18:46:50|6282.4|6276.4|6283.1|6277.1|6283.1|6277.1|6282.4|6276.4|2
1642704420000|2022-01-20 18:47:00|6282.8|6276.8|6282.6|6276.6|6282.8|6276.8|6282.6|6276.6|102
1642704430000|2022-01-20 18:47:10|6283|6277|6284.1|6278.1|6284.1|6278.1|6283|6277|17
1642704440000|2022-01-20 18:47:20|6283.9|6277.9|6284.1|6278.1|6284.1|6278.1|6283.9|6277.9|13
1642704450000|2022-01-20 18:47:30|6286.1|6280.1|6285.6|6279.6|6286.1|6280.1|6285.6|6279.6|27
1642704460000|2022-01-20 18:47:40|6285.3|6279.3|6285.6|6279.6|6285.6|6279.6|6285.1|6279.1|4
1642704470000|2022-01-20 18:47:50|6285.9|6279.9|6285.1|6279.1|6285.9|6279.9|6284.6|6278.6|2
1642704480000|2022-01-20 18:48:00|6285.7|6279.7|6284.6|6278.6|6285.7|6279.7|6284.6|6278.6|7
1642704500000|2022-01-20 18:48:20|6286.3|6280.3|6285.6|6279.6|6286.3|6280.3|6285.6|6279.6|2
1642704510000|2022-01-20 18:48:30|6285.1|6279.1|6285.6|6279.6|6285.6|6279.6|6284.6|6278.6|3
1642704520000|2022-01-20 18:48:40|6285.3|6279.3|6285.1|6279.1|6285.3|6279.3|6285.1|6279.1|1
1642704530000|2022-01-20 18:48:50|6284.6|6278.6|6285.1|6279.1|6285.1|6279.1|6284.6|6278.6|1
1642704540000|2022-01-20 18:49:00|6284.1|6278.1|6284.1|6278.1|6284.6|6278.6|6284.1|6278.1|27
1642704550000|2022-01-20 18:49:10|6285.1|6279.1|6285.1|6279.1|6285.6|6279.6|6284.8|6278.8|5
1642704560000|2022-01-20 18:49:20|||||||||2
1642704570000|2022-01-20 18:49:30|||||||||1
1642704580000|2022-01-20 18:49:40|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|4
1642704590000|2022-01-20 18:49:50|6285.1|6279.1|6285.1|6279.1|6285.6|6279.6|6285.1|6279.1|5
1642704600000|2022-01-20 18:50:00|||||||||3
1642704610000|2022-01-20 18:50:10|||||||||1
1642704620000|2022-01-20 18:50:20|6285.4|6279.4|6285.6|6279.6|6286.1|6280.1|6285.1|6279.1|15
1642704630000|2022-01-20 18:50:30|6285.9|6279.9|6285.6|6279.6|6286.1|6280.1|6285.6|6279.6|6
1642704640000|2022-01-20 18:50:40|6286.1|6280.1|6285.6|6279.6|6286.1|6280.1|6285.1|6279.1|8
1642704650000|2022-01-20 18:50:50|6284.6|6278.6|6285.4|6279.4|6286.1|6280.1|6284.6|6278.6|38
1642704660000|2022-01-20 18:51:00|6285.1|6279.1|6285.1|6279.1|6285.6|6279.6|6284.6|6278.6|41
1642704670000|2022-01-20 18:51:10|||||||||5
1642704680000|2022-01-20 18:51:20|||||||||2
1642704690000|2022-01-20 18:51:30|6284.6|6278.6|6284.8|6278.8|6284.8|6278.8|6284.6|6278.6|2
1642704700000|2022-01-20 18:51:40|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|4
1642704710000|2022-01-20 18:51:50|||||||||2
1642704720000|2022-01-20 18:52:00|6284.8|6278.8|6285.1|6279.1|6285.1|6279.1|6284.3|6278.3|17
1642704730000|2022-01-20 18:52:10|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|4
1642704740000|2022-01-20 18:52:20|6285.1|6279.1|6285.6|6279.6|6286.3|6280.3|6285.1|6279.1|13
1642704750000|2022-01-20 18:52:30|6285.9|6279.9|6286.1|6280.1|6286.1|6280.1|6285.9|6279.9|20
1642704760000|2022-01-20 18:52:40|6284.8|6278.8|6284.1|6278.1|6284.8|6278.8|6283.3|6277.3|20
1642704770000|2022-01-20 18:52:50|6284.4|6278.4|6282.6|6276.6|6284.6|6278.6|6282.6|6276.6|4
1642704780000|2022-01-20 18:53:00|6282.4|6276.4|6281.6|6275.6|6282.4|6276.4|6281.6|6275.6|3
1642704790000|2022-01-20 18:53:10|||||||||2
1642704800000|2022-01-20 18:53:20|6281.3|6275.3|6282.6|6276.6|6282.6|6276.6|6281.1|6275.1|9
1642704810000|2022-01-20 18:53:30|6282.1|6276.1|6282.6|6276.6|6282.6|6276.6|6282.1|6276.1|3
1642704820000|2022-01-20 18:53:40|||||||||1
1642704830000|2022-01-20 18:53:50|6283.1|6277.1|6283.1|6277.1|6283.1|6277.1|6283.1|6277.1|1
1642704840000|2022-01-20 18:54:00|6282.9|6276.9|6282.6|6276.6|6283.6|6277.6|6282.1|6276.1|20
1642704850000|2022-01-20 18:54:10|||||||||1
1642704860000|2022-01-20 18:54:20|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|51
1642704870000|2022-01-20 18:54:30|||||||||6
1642704880000|2022-01-20 18:54:40|6283.3|6277.3|6282.6|6276.6|6283.3|6277.3|6282.6|6276.6|2
1642704890000|2022-01-20 18:54:50|6282.4|6276.4|6283.1|6277.1|6283.1|6277.1|6282.4|6276.4|2
1642704900000|2022-01-20 18:55:00|6283.6|6277.6|6284.8|6278.8|6285.4|6279.4|6283.1|6277.1|10
1642704910000|2022-01-20 18:55:10|6284.4|6278.4|6285.4|6279.4|6286.1|6280.1|6284.1|6278.1|11
1642704920000|2022-01-20 18:55:20|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|46
1642704930000|2022-01-20 18:55:30|6286.1|6280.1|6285.6|6279.6|6286.1|6280.1|6285.4|6279.4|3
1642704940000|2022-01-20 18:55:40|||||||||2
1642704950000|2022-01-20 18:55:50|6286.1|6280.1|6286.1|6280.1|6286.1|6280.1|6286.1|6280.1|6
1642704960000|2022-01-20 18:56:00|||||||||7
1642704970000|2022-01-20 18:56:10|6287.4|6281.4|6287.1|6281.1|6287.4|6281.4|6287.1|6281.1|8
1642704980000|2022-01-20 18:56:20|6287.9|6281.9|6287.6|6281.6|6287.9|6281.9|6287.6|6281.6|7
1642704990000|2022-01-20 18:56:30|6288.1|6282.1|6292.1|6286.1|6293.1|6287.1|6288.1|6282.1|107
1642705000000|2022-01-20 18:56:40|6291.6|6285.6|6292.2|6286.2|6293.7|6287.7|6291.2|6285.2|26
1642705010000|2022-01-20 18:56:50|6292.5|6286.5|6291.2|6285.2|6293|6287|6291.2|6285.2|9
1642705020000|2022-01-20 18:57:00|6291.7|6285.7|6290.7|6284.7|6291.7|6285.7|6290.7|6284.7|2
1642705030000|2022-01-20 18:57:10|6291.3|6285.3|6291.2|6285.2|6291.3|6285.3|6291.2|6285.2|3
1642705040000|2022-01-20 18:57:20|6291.7|6285.7|6290.2|6284.2|6291.7|6285.7|6290.2|6284.2|7
1642705050000|2022-01-20 18:57:30|6291.2|6285.2|6291.5|6285.5|6292.2|6286.2|6291|6285|5
1642705060000|2022-01-20 18:57:40|6290.7|6284.7|6290.7|6284.7|6291.1|6285.1|6290.7|6284.7|4
1642705070000|2022-01-20 18:57:50|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6289.7|6283.7|8
1642705080000|2022-01-20 18:58:00|6289.7|6283.7|6289.7|6283.7|6290.2|6284.2|6289.7|6283.7|11
1642705090000|2022-01-20 18:58:10|6290.7|6284.7|6291.2|6285.2|6291.2|6285.2|6290.5|6284.5|10
1642705100000|2022-01-20 18:58:20|6291.5|6285.5|6291.7|6285.7|6292.2|6286.2|6291|6285|9
1642705110000|2022-01-20 18:58:30|6292.9|6286.9|6292.6|6286.6|6293.2|6287.2|6292.2|6286.2|7
1642705120000|2022-01-20 18:58:40|6291.7|6285.7|6293.4|6287.4|6293.4|6287.4|6291.7|6285.7|14
1642705130000|2022-01-20 18:58:50|6293.7|6287.7|6293.4|6287.4|6293.7|6287.7|6293.4|6287.4|2
1642705140000|2022-01-20 18:59:00|6290.9|6284.9|6291.2|6285.2|6291.7|6285.7|6290.7|6284.7|7
1642705150000|2022-01-20 18:59:10|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|3
1642705160000|2022-01-20 18:59:20|||||||||1
1642705170000|2022-01-20 18:59:30|6291.2|6285.2|6290.7|6284.7|6291.2|6285.2|6290.7|6284.7|9
1642705180000|2022-01-20 18:59:40|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.2|6284.2|34
1642705190000|2022-01-20 18:59:50|6290.1|6284.1|6288.8|6282.8|6290.1|6284.1|6288.5|6282.5|21
1642705200000|2022-01-20 19:00:00|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|2
1642705210000|2022-01-20 19:00:10|6289.4|6283.4|6290.1|6284.1|6290.6|6284.6|6289.4|6283.4|7
1642705220000|2022-01-20 19:00:20|6290.6|6284.6|6291.6|6285.6|6291.6|6285.6|6290.1|6284.1|5
1642705230000|2022-01-20 19:00:30|6291.1|6285.1|6293.2|6287.2|6293.4|6287.4|6291.1|6285.1|13
1642705240000|2022-01-20 19:00:40|6293.4|6287.4|6293.6|6287.6|6293.6|6287.6|6292.9|6286.9|15
1642705250000|2022-01-20 19:00:50|6293.9|6287.9|6293.6|6287.6|6294.1|6288.1|6293.6|6287.6|8
1642705260000|2022-01-20 19:01:00|6293.3|6287.3|6292.1|6286.1|6293.3|6287.3|6290.8|6284.8|12
1642705270000|2022-01-20 19:01:10|6293.1|6287.1|6293.6|6287.6|6294.1|6288.1|6293.1|6287.1|14
1642705280000|2022-01-20 19:01:20|6292.1|6286.1|6292.1|6286.1|6292.1|6286.1|6292.1|6286.1|9
1642705290000|2022-01-20 19:01:30|6291.6|6285.6|6292.3|6286.3|6292.6|6286.6|6291.6|6285.6|19
1642705300000|2022-01-20 19:01:40|6292|6286|6291.6|6285.6|6292|6286|6290.9|6284.9|5
1642705310000|2022-01-20 19:01:50|6291.9|6285.9|6291.4|6285.4|6291.9|6285.9|6291.2|6285.2|10
1642705320000|2022-01-20 19:02:00|6291.1|6285.1|6291.8|6285.8|6292.1|6286.1|6291.1|6285.1|9
1642705330000|2022-01-20 19:02:10|6291.3|6285.3|6291.6|6285.6|6291.6|6285.6|6291.3|6285.3|10
1642705340000|2022-01-20 19:02:20|6291.3|6285.3|6291.6|6285.6|6291.6|6285.6|6290.1|6284.1|12
1642705350000|2022-01-20 19:02:30|6292.1|6286.1|6292.1|6286.1|6292.1|6286.1|6291.9|6285.9|6
1642705360000|2022-01-20 19:02:40|6291.9|6285.9|6291.6|6285.6|6292.1|6286.1|6291.6|6285.6|18
1642705370000|2022-01-20 19:02:50|6292.1|6286.1|6291.6|6285.6|6292.1|6286.1|6291.6|6285.6|7
1642705380000|2022-01-20 19:03:00|6291.1|6285.1|6291.6|6285.6|6292.1|6286.1|6291.1|6285.1|35
1642705390000|2022-01-20 19:03:10|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|2
1642705400000|2022-01-20 19:03:20|||||||||6
1642705410000|2022-01-20 19:03:30|6292.1|6286.1|6292.1|6286.1|6292.1|6286.1|6292.1|6286.1|12
1642705420000|2022-01-20 19:03:40|6292.3|6286.3|6292.1|6286.1|6292.3|6286.3|6292.1|6286.1|4
1642705430000|2022-01-20 19:03:50|||||||||19
1642705440000|2022-01-20 19:04:00|||||||||12
1642705450000|2022-01-20 19:04:10|||||||||10
1642705460000|2022-01-20 19:04:20|6294.1|6288.1|6293.6|6287.6|6294.1|6288.1|6293.1|6287.1|16
1642705470000|2022-01-20 19:04:30|6294.1|6288.1|6293.6|6287.6|6294.1|6288.1|6293.6|6287.6|41
1642705480000|2022-01-20 19:04:40|6293.8|6287.8|6293.6|6287.6|6293.8|6287.8|6293.1|6287.1|6
1642705490000|2022-01-20 19:04:50|6293.9|6287.9|6293.6|6287.6|6294.1|6288.1|6293.6|6287.6|4
1642705500000|2022-01-20 19:05:00|6293.3|6287.3|6293.6|6287.6|6293.6|6287.6|6293.1|6287.1|3
1642705510000|2022-01-20 19:05:10|6293.3|6287.3|6293.4|6287.4|6293.6|6287.6|6293.2|6287.2|4
1642705520000|2022-01-20 19:05:20|6293.6|6287.6|6294.1|6288.1|6294.1|6288.1|6293.4|6287.4|10
1642705530000|2022-01-20 19:05:30|6297.4|6291.4|6296.4|6290.4|6298.1|6292.1|6296.4|6290.4|141
1642705540000|2022-01-20 19:05:40|6296.1|6290.1|6298.3|6292.3|6298.3|6292.3|6295.6|6289.6|17
1642705550000|2022-01-20 19:05:50|6297.9|6291.9|6299.1|6293.1|6299.1|6293.1|6297.9|6291.9|22
1642705560000|2022-01-20 19:06:00|6298.9|6292.9|6298.4|6292.4|6301.1|6295.1|6298.4|6292.4|27
1642705570000|2022-01-20 19:06:10|6298.6|6292.6|6298.4|6292.4|6298.6|6292.6|6298.4|6292.4|3
1642705580000|2022-01-20 19:06:20|6298.9|6292.9|6299.4|6293.4|6300.2|6294.2|6298.9|6292.9|9
1642705590000|2022-01-20 19:06:30|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|1
1642705600000|2022-01-20 19:06:40|6298.9|6292.9|6299.1|6293.1|6299.1|6293.1|6298.9|6292.9|4
1642705610000|2022-01-20 19:06:50|6298.9|6292.9|6299.4|6293.4|6299.4|6293.4|6298.9|6292.9|6
1642705620000|2022-01-20 19:07:00|6299.1|6293.1|6296.4|6290.4|6299.1|6293.1|6295.4|6289.4|35
1642705630000|2022-01-20 19:07:10|6296.7|6290.7|6295.6|6289.6|6296.7|6290.7|6292.6|6286.6|21
1642705640000|2022-01-20 19:07:20|6295.4|6289.4|6296.6|6290.6|6297.9|6291.9|6294.9|6288.9|9
1642705650000|2022-01-20 19:07:30|6296.9|6290.9|6297.6|6291.6|6297.6|6291.6|6296.9|6290.9|13
1642705660000|2022-01-20 19:07:40|6295.9|6289.9|6296.9|6290.9|6296.9|6290.9|6295.9|6289.9|6
1642705670000|2022-01-20 19:07:50|6296.4|6290.4|6296.4|6290.4|6296.7|6290.7|6296.4|6290.4|16
1642705680000|2022-01-20 19:08:00|6295.9|6289.9|6296.3|6290.3|6296.5|6290.5|6295.9|6289.9|11
1642705690000|2022-01-20 19:08:10|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6294.5|6288.5|13
1642705700000|2022-01-20 19:08:20|6295.5|6289.5|6294.8|6288.8|6295.5|6289.5|6294.8|6288.8|9
1642705710000|2022-01-20 19:08:30|6294.5|6288.5|6294.8|6288.8|6294.8|6288.8|6293.5|6287.5|14
1642705720000|2022-01-20 19:08:40|6295.9|6289.9|6294.8|6288.8|6295.9|6289.9|6294.6|6288.6|8
1642705730000|2022-01-20 19:08:50|6296.8|6290.8|6294.8|6288.8|6296.8|6290.8|6294.3|6288.3|13
1642705740000|2022-01-20 19:09:00|6295.1|6289.1|6295.8|6289.8|6296.1|6290.1|6294.5|6288.5|9
1642705750000|2022-01-20 19:09:10|6296.1|6290.1|6295.5|6289.5|6296.7|6290.7|6295.3|6289.3|16
1642705760000|2022-01-20 19:09:20|6295.2|6289.2|6295.5|6289.5|6295.5|6289.5|6295|6289|12
1642705770000|2022-01-20 19:09:30|6295.6|6289.6|6294.8|6288.8|6295.6|6289.6|6294.8|6288.8|12
1642705780000|2022-01-20 19:09:40|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|3
1642705790000|2022-01-20 19:09:50|6294.3|6288.3|6292.8|6286.8|6294.8|6288.8|6292.8|6286.8|36
1642705800000|2022-01-20 19:10:00|6293|6287|6292.8|6286.8|6293.5|6287.5|6292.8|6286.8|22
1642705810000|2022-01-20 19:10:10|6292.5|6286.5|6292.8|6286.8|6292.8|6286.8|6292.5|6286.5|9
1642705820000|2022-01-20 19:10:20|6294.6|6288.6|6294.5|6288.5|6296.3|6290.3|6294.2|6288.2|17
1642705830000|2022-01-20 19:10:30|6295|6289|6291.8|6285.8|6295|6289|6291.8|6285.8|33
1642705840000|2022-01-20 19:10:40|6290.8|6284.8|6291.8|6285.8|6292.3|6286.3|6290.8|6284.8|20
1642705850000|2022-01-20 19:10:50|6292.8|6286.8|6292.8|6286.8|6293.3|6287.3|6292.5|6286.5|27
1642705860000|2022-01-20 19:11:00|6293|6287|6290.3|6284.3|6293.3|6287.3|6289.3|6283.3|40
1642705870000|2022-01-20 19:11:10|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|6289.3|6283.3|9
1642705880000|2022-01-20 19:11:20|6289.5|6283.5|6289.5|6283.5|6289.8|6283.8|6289.3|6283.3|12
1642705890000|2022-01-20 19:11:30|6290|6284|6293.2|6287.2|6293.8|6287.8|6289.8|6283.8|26
1642705900000|2022-01-20 19:11:40|6293|6287|6295.8|6289.8|6295.8|6289.8|6292.8|6286.8|29
1642705910000|2022-01-20 19:11:50|6295.5|6289.5|6294.8|6288.8|6295.8|6289.8|6294.8|6288.8|11
1642705920000|2022-01-20 19:12:00|6294.5|6288.5|6294.8|6288.8|6294.8|6288.8|6292.5|6286.5|39
1642705930000|2022-01-20 19:12:10|6293.8|6287.8|6291.8|6285.8|6293.8|6287.8|6290.7|6284.7|33
1642705940000|2022-01-20 19:12:20|6291.5|6285.5|6291|6285|6291.5|6285.5|6291|6285|22
1642705950000|2022-01-20 19:12:30|6290.8|6284.8|6288.8|6282.8|6290.8|6284.8|6288.8|6282.8|21
1642705960000|2022-01-20 19:12:40|6288.3|6282.3|6290.8|6284.8|6291.8|6285.8|6288.3|6282.3|42
1642705970000|2022-01-20 19:12:50|6291.1|6285.1|6290.3|6284.3|6291.3|6285.3|6288.8|6282.8|41
1642705980000|2022-01-20 19:13:00|6289.5|6283.5|6289|6283|6289.5|6283.5|6288.8|6282.8|34
1642705990000|2022-01-20 19:13:10|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6288.3|6282.3|44
1642706000000|2022-01-20 19:13:20|6289.3|6283.3|6291.3|6285.3|6292.3|6286.3|6289.3|6283.3|33
1642706010000|2022-01-20 19:13:30|6291.6|6285.6|6291.9|6285.9|6291.9|6285.9|6291|6285|21
1642706020000|2022-01-20 19:13:40|6293.3|6287.3|6291.3|6285.3|6293.3|6287.3|6291.3|6285.3|33
1642706030000|2022-01-20 19:13:50|6292|6286|6293.5|6287.5|6293.5|6287.5|6291.3|6285.3|98
1642706040000|2022-01-20 19:14:00|6293.7|6287.7|6291.5|6285.5|6294.3|6288.3|6289.5|6283.5|134
1642706050000|2022-01-20 19:14:10|6291.3|6285.3|6291.7|6285.7|6292.5|6286.5|6291.3|6285.3|83
1642706060000|2022-01-20 19:14:20|6291.1|6285.1|6290.7|6284.7|6291.7|6285.7|6289.7|6283.7|152
1642706070000|2022-01-20 19:14:30|6290.9|6284.9|6291.7|6285.7|6291.7|6285.7|6289.7|6283.7|90
1642706080000|2022-01-20 19:14:40|6292.3|6286.3|6293.3|6287.3|6293.7|6287.7|6289.7|6283.7|109
1642706090000|2022-01-20 19:14:50|6293|6287|6291.2|6285.2|6293.3|6287.3|6290.7|6284.7|117
1642706100000|2022-01-20 19:15:00|6290.2|6284.2|6287.9|6281.9|6290.4|6284.4|6287.9|6281.9|40
1642706110000|2022-01-20 19:15:10|6286.7|6280.7|6286.9|6280.9|6287.7|6281.7|6286.7|6280.7|85
1642706120000|2022-01-20 19:15:20|6287.4|6281.4|6282.1|6276.1|6287.7|6281.7|6282.1|6276.1|85
1642706130000|2022-01-20 19:15:30|6281.7|6275.7|6280.2|6274.2|6281.9|6275.9|6279.7|6273.7|27
1642706140000|2022-01-20 19:15:40|6280|6274|6276.7|6270.7|6280|6274|6276.7|6270.7|38
1642706150000|2022-01-20 19:15:50|6277.6|6271.6|6277.9|6271.9|6277.9|6271.9|6277.3|6271.3|24
1642706160000|2022-01-20 19:16:00|6278.7|6272.7|6277.9|6271.9|6279.2|6273.2|6277.7|6271.7|23
1642706170000|2022-01-20 19:16:10|6278.7|6272.7|6281.2|6275.2|6281.2|6275.2|6278.7|6272.7|49
1642706180000|2022-01-20 19:16:20|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|54
1642706190000|2022-01-20 19:16:30|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|5
1642706200000|2022-01-20 19:16:40|6281.1|6275.1|6280.7|6274.7|6281.1|6275.1|6280.7|6274.7|1
1642706210000|2022-01-20 19:16:50|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|8
1642706220000|2022-01-20 19:17:00|6281.1|6275.1|6279.1|6273.1|6281.1|6275.1|6279.1|6273.1|16
1642706230000|2022-01-20 19:17:10|6279.4|6273.4|6279.1|6273.1|6280.6|6274.6|6279.1|6273.1|10
1642706240000|2022-01-20 19:17:20|6279.7|6273.7|6280.4|6274.4|6280.6|6274.6|6279.1|6273.1|4
1642706250000|2022-01-20 19:17:30|6280.6|6274.6|6279.6|6273.6|6280.6|6274.6|6279.6|6273.6|8
1642706260000|2022-01-20 19:17:40|6279.4|6273.4|6279.9|6273.9|6279.9|6273.9|6279.4|6273.4|1
1642706270000|2022-01-20 19:17:50|||||||||2
1642706280000|2022-01-20 19:18:00|6280.2|6274.2|6281.7|6275.7|6281.7|6275.7|6280.2|6274.2|3
1642706290000|2022-01-20 19:18:10|6281.1|6275.1|6281.1|6275.1|6281.1|6275.1|6281.1|6275.1|11
1642706300000|2022-01-20 19:18:20|6281.4|6275.4|6280.1|6274.1|6281.4|6275.4|6279.9|6273.9|3
1642706310000|2022-01-20 19:18:30|6279.9|6273.9|6279.7|6273.7|6279.9|6273.9|6279.7|6273.7|8
1642706320000|2022-01-20 19:18:40|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|10
1642706330000|2022-01-20 19:18:50|6279.9|6273.9|6279.9|6273.9|6279.9|6273.9|6279.9|6273.9|12
1642706340000|2022-01-20 19:19:00|6279.7|6273.7|6279.9|6273.9|6280.1|6274.1|6279.7|6273.7|8
1642706350000|2022-01-20 19:19:10|6279.7|6273.7|6279.1|6273.1|6279.7|6273.7|6279.1|6273.1|8
1642706360000|2022-01-20 19:19:20|6278.4|6272.4|6278.7|6272.7|6278.7|6272.7|6277.9|6271.9|3
1642706370000|2022-01-20 19:19:30|6278.9|6272.9|6276.9|6270.9|6278.9|6272.9|6276.9|6270.9|8
1642706380000|2022-01-20 19:19:40|6277.1|6271.1|6276.1|6270.1|6277.1|6271.1|6276.1|6270.1|10
1642706390000|2022-01-20 19:19:50|6276.4|6270.4|6276.4|6270.4|6276.7|6270.7|6276.4|6270.4|10
1642726800000|2022-01-21 01:00:00|6273.3|6267.3|6263.2|6257.2|6273.3|6267.3|6263.2|6257.2|98
1642726810000|2022-01-21 01:00:10|6263.5|6257.5|6263.2|6257.2|6263.7|6257.7|6263.2|6257.2|18
1642726820000|2022-01-21 01:00:20|6263.7|6257.7|6260.2|6254.2|6263.7|6257.7|6259.9|6253.9|71
1642726830000|2022-01-21 01:00:30|6260.4|6254.4|6260.2|6254.2|6261.4|6255.4|6259.9|6253.9|14
1642726840000|2022-01-21 01:00:40|6260.7|6254.7|6260.4|6254.4|6260.7|6254.7|6260.2|6254.2|8
1642726850000|2022-01-21 01:00:50|6260.7|6254.7|6260.4|6254.4|6260.7|6254.7|6259.7|6253.7|22
1642726860000|2022-01-21 01:01:00|6260.7|6254.7|6251.7|6245.7|6261.2|6255.2|6250.4|6244.4|31
1642726870000|2022-01-21 01:01:10|6251.5|6245.5|6251.4|6245.4|6251.9|6245.9|6250.4|6244.4|10
1642726880000|2022-01-21 01:01:20|6251.1|6245.1|6250.8|6244.8|6251.4|6245.4|6250.8|6244.8|20
1642726890000|2022-01-21 01:01:30|6250.4|6244.4|6250.4|6244.4|6250.9|6244.9|6249.9|6243.9|10
1642726900000|2022-01-21 01:01:40|6250.9|6244.9|6255.4|6249.4|6255.4|6249.4|6250.4|6244.4|20
1642726910000|2022-01-21 01:01:50|6254.4|6248.4|6256.1|6250.1|6256.1|6250.1|6253.4|6247.4|10
1642726920000|2022-01-21 01:02:00|6252.8|6246.8|6252.5|6246.5|6254.1|6248.1|6251.6|6245.6|9
1642726930000|2022-01-21 01:02:10|6252.1|6246.1|6254.6|6248.6|6255.1|6249.1|6251.3|6245.3|42
1642726940000|2022-01-21 01:02:20|6254.3|6248.3|6252.2|6246.2|6254.6|6248.6|6251.4|6245.4|5
1642726950000|2022-01-21 01:02:30|6251.6|6245.6|6252.2|6246.2|6252.2|6246.2|6251.6|6245.6|3
1642726960000|2022-01-21 01:02:40|6252|6246|6252.6|6246.6|6253.6|6247.6|6250.9|6244.9|5
1642726970000|2022-01-21 01:02:50|6252.1|6246.1|6252.1|6246.1|6252.6|6246.6|6251.1|6245.1|12
1642726980000|2022-01-21 01:03:00|6250.1|6244.1|6245.6|6239.6|6250.1|6244.1|6245.6|6239.6|34
1642726990000|2022-01-21 01:03:10|6245.8|6239.8|6246.1|6240.1|6246.1|6240.1|6245.1|6239.1|30
1642727000000|2022-01-21 01:03:20|6246.7|6240.7|6246.3|6240.3|6247.1|6241.1|6245.6|6239.6|35
1642727010000|2022-01-21 01:03:30|6246.1|6240.1|6245.8|6239.8|6246.8|6240.8|6245.8|6239.8|14
1642727020000|2022-01-21 01:03:40|6243.7|6237.7|6243.6|6237.6|6243.7|6237.7|6243.6|6237.6|15
1642727030000|2022-01-21 01:03:50|6243.4|6237.4|6243.6|6237.6|6243.6|6237.6|6243.1|6237.1|1
1642727040000|2022-01-21 01:04:00|6245.1|6239.1|6237.6|6231.6|6245.1|6239.1|6237.6|6231.6|14
1642727050000|2022-01-21 01:04:10|6238.2|6232.2|6237.1|6231.1|6239.1|6233.1|6236.2|6230.2|20
1642727060000|2022-01-21 01:04:20|6235.8|6229.8|6238.4|6232.4|6238.8|6232.8|6235.8|6229.8|6
1642727070000|2022-01-21 01:04:30|6238.6|6232.6|6235.1|6229.1|6239.1|6233.1|6235.1|6229.1|17
1642727080000|2022-01-21 01:04:40|6234.1|6228.1|6228.6|6222.6|6234.1|6228.1|6228.6|6222.6|24
1642727090000|2022-01-21 01:04:50|6229.1|6223.1|6228.3|6222.3|6229.1|6223.1|6227.6|6221.6|29
1642727100000|2022-01-21 01:05:00|6228.8|6222.8|6226.8|6220.8|6229.8|6223.8|6226.7|6220.7|16
1642727110000|2022-01-21 01:05:10|6226.3|6220.3|6226|6220|6226.8|6220.8|6225.8|6219.8|17
1642727120000|2022-01-21 01:05:20|6225.6|6219.6|6216.2|6210.2|6225.6|6219.6|6216|6210|64
1642727130000|2022-01-21 01:05:30|6216.7|6210.7|6215.5|6209.5|6216.7|6210.7|6213.5|6207.5|25
1642727140000|2022-01-21 01:05:40|6216|6210|6213.5|6207.5|6216|6210|6213.5|6207.5|8
1642727150000|2022-01-21 01:05:50|6213.8|6207.8|6212.5|6206.5|6216.5|6210.5|6212.5|6206.5|40
1642727160000|2022-01-21 01:06:00|6212|6206|6213|6207|6216.1|6210.1|6211.2|6205.2|27
1642727170000|2022-01-21 01:06:10|6212.8|6206.8|6216.1|6210.1|6216.1|6210.1|6211.7|6205.7|17
1642727180000|2022-01-21 01:06:20|6216.7|6210.7|6215.8|6209.8|6217.1|6211.1|6215|6209|12
1642727190000|2022-01-21 01:06:30|6215.3|6209.3|6219.3|6213.3|6221.8|6215.8|6215.3|6209.3|6
1642727200000|2022-01-21 01:06:40|6218.3|6212.3|6213.3|6207.3|6218.3|6212.3|6212.6|6206.6|30
1642727210000|2022-01-21 01:06:50|6213.1|6207.1|6216.8|6210.8|6216.8|6210.8|6212.8|6206.8|7
1642727220000|2022-01-21 01:07:00|6216.6|6210.6|6215|6209|6217.3|6211.3|6214.3|6208.3|29
1642727230000|2022-01-21 01:07:10|6214.6|6208.6|6215.3|6209.3|6217.5|6211.5|6214.3|6208.3|9
1642727240000|2022-01-21 01:07:20|6215|6209|6215.8|6209.8|6215.8|6209.8|6214.8|6208.8|2
1642727250000|2022-01-21 01:07:30|6215.3|6209.3|6221.1|6215.1|6221.1|6215.1|6215.3|6209.3|11
1642727260000|2022-01-21 01:07:40|6220.8|6214.8|6221.6|6215.6|6221.6|6215.6|6219.3|6213.3|3
1642727270000|2022-01-21 01:07:50|6221.3|6215.3|6219.3|6213.3|6222.1|6216.1|6218.8|6212.8|12
1642727280000|2022-01-21 01:08:00|6218.8|6212.8|6218.8|6212.8|6219.3|6213.3|6218.8|6212.8|0
1642727290000|2022-01-21 01:08:10|6218.5|6212.5|6214.8|6208.8|6218.5|6212.5|6214.8|6208.8|8
1642727300000|2022-01-21 01:08:20|6215.1|6209.1|6217.3|6211.3|6217.5|6211.5|6214.8|6208.8|3
1642727310000|2022-01-21 01:08:30|6216.3|6210.3|6216.3|6210.3|6217.3|6211.3|6215.3|6209.3|2
1642727320000|2022-01-21 01:08:40|6215.5|6209.5|6216|6210|6216.3|6210.3|6215.5|6209.5|0
1642727330000|2022-01-21 01:08:50|6216.3|6210.3|6213.5|6207.5|6216.3|6210.3|6213.5|6207.5|50
1642727340000|2022-01-21 01:09:00|6212.6|6206.6|6202.2|6196.2|6212.6|6206.6|6201.7|6195.7|76
1642727350000|2022-01-21 01:09:10|6201.2|6195.2|6206.2|6200.2|6206.2|6200.2|6200.7|6194.7|19
1642727360000|2022-01-21 01:09:20|6205.6|6199.6|6202.9|6196.9|6205.6|6199.6|6202.9|6196.9|6
1642727370000|2022-01-21 01:09:30|6203.7|6197.7|6195.7|6189.7|6203.7|6197.7|6195.7|6189.7|5
1642727380000|2022-01-21 01:09:40|6195.2|6189.2|6190.9|6184.9|6195.2|6189.2|6189.9|6183.9|19
1642727390000|2022-01-21 01:09:50|6190|6184|6188.9|6182.9|6190|6184|6188.9|6182.9|6
1642727400000|2022-01-21 01:10:00|6188.4|6182.4|6187.2|6181.2|6190.2|6184.2|6186|6180|13
1642727410000|2022-01-21 01:10:10|6186.7|6180.7|6182.4|6176.4|6187.2|6181.2|6182.4|6176.4|11
1642727420000|2022-01-21 01:10:20|6181.9|6175.9|6181.9|6175.9|6182.4|6176.4|6181.9|6175.9|26
1642727430000|2022-01-21 01:10:30|6181.7|6175.7|6187.4|6181.4|6187.4|6181.4|6181.1|6175.1|53
1642727440000|2022-01-21 01:10:40|6188.6|6182.6|6194.6|6188.6|6194.6|6188.6|6188.6|6182.6|3
1642727450000|2022-01-21 01:10:50|6195.1|6189.1|6194.6|6188.6|6197.6|6191.6|6193.3|6187.3|2
1642727460000|2022-01-21 01:11:00|6192|6186|6184.6|6178.6|6192.1|6186.1|6184.2|6178.2|10
1642727470000|2022-01-21 01:11:10|6184.9|6178.9|6186.1|6180.1|6186.6|6180.6|6184.6|6178.6|1
1642727480000|2022-01-21 01:11:20|6185.6|6179.6|6187.3|6181.3|6187.3|6181.3|6184.6|6178.6|1
1642727490000|2022-01-21 01:11:30|6189.6|6183.6|6190.1|6184.1|6190.8|6184.8|6187.3|6181.3|31
1642727500000|2022-01-21 01:11:40|6190.6|6184.6|6190.8|6184.8|6193.3|6187.3|6190.6|6184.6|5
1642727510000|2022-01-21 01:11:50|6192.3|6186.3|6193.8|6187.8|6193.8|6187.8|6191.6|6185.6|6
1642727520000|2022-01-21 01:12:00|6192.6|6186.6|6190.1|6184.1|6192.6|6186.6|6190.1|6184.1|4
1642727530000|2022-01-21 01:12:10|6190.4|6184.4|6194.6|6188.6|6194.6|6188.6|6190.4|6184.4|4
1642727540000|2022-01-21 01:12:20|6194.4|6188.4|6197.4|6191.4|6197.4|6191.4|6192.6|6186.6|33
1642727550000|2022-01-21 01:12:30|6197.9|6191.9|6199.8|6193.8|6200.1|6194.1|6197.9|6191.9|2
1642727560000|2022-01-21 01:12:40|6198.8|6192.8|6198.6|6192.6|6198.8|6192.8|6198.6|6192.6|9
1642727570000|2022-01-21 01:12:50|6197.8|6191.8|6194.5|6188.5|6197.8|6191.8|6194.3|6188.3|9
1642727580000|2022-01-21 01:13:00|6193.8|6187.8|6186.5|6180.5|6193.8|6187.8|6185.5|6179.5|16
1642727590000|2022-01-21 01:13:10|6186.2|6180.2|6186.3|6180.3|6186.5|6180.5|6183.5|6177.5|25
1642727600000|2022-01-21 01:13:20|6186|6180|6186|6180|6186|6180|6186|6180|1
1642727610000|2022-01-21 01:13:30|6187|6181|6191.6|6185.6|6192.3|6186.3|6187|6181|6
1642727620000|2022-01-21 01:13:40|6191.3|6185.3|6193.6|6187.6|6194.1|6188.1|6191.3|6185.3|2
1642727630000|2022-01-21 01:13:50|6193.4|6187.4|6188.8|6182.8|6194|6188|6188.5|6182.5|9
1642727640000|2022-01-21 01:14:00|6188.5|6182.5|6189.1|6183.1|6189.1|6183.1|6188.3|6182.3|0
1642727650000|2022-01-21 01:14:10|6190.4|6184.4|6190.6|6184.6|6190.6|6184.6|6190.4|6184.4|10
1642727660000|2022-01-21 01:14:20|6192.6|6186.6|6192.9|6186.9|6192.9|6186.9|6192.6|6186.6|4
1642727670000|2022-01-21 01:14:30|6193.1|6187.1|6201.6|6195.6|6201.6|6195.6|6193.1|6187.1|6
1642727680000|2022-01-21 01:14:40|6201.9|6195.9|6201.9|6195.9|6202.1|6196.1|6201.1|6195.1|2
1642727690000|2022-01-21 01:14:50|6202.1|6196.1|6199.8|6193.8|6202.6|6196.6|6199.8|6193.8|8
1642727700000|2022-01-21 01:15:00|6199.6|6193.6|6199.4|6193.4|6202.7|6196.7|6198.6|6192.6|22
1642727710000|2022-01-21 01:15:10|6199.9|6193.9|6201.9|6195.9|6202.1|6196.1|6199.9|6193.9|0
1642727720000|2022-01-21 01:15:20|6201.6|6195.6|6201.9|6195.9|6201.9|6195.9|6200.1|6194.1|2
1642727730000|2022-01-21 01:15:30|6202.1|6196.1|6203.4|6197.4|6203.4|6197.4|6201.6|6195.6|4
1642727740000|2022-01-21 01:15:40|6203.6|6197.6|6203.6|6197.6|6205|6199|6203.1|6197.1|6
1642727750000|2022-01-21 01:15:50|6203.9|6197.9|6204.9|6198.9|6204.9|6198.9|6203.9|6197.9|0
1642727760000|2022-01-21 01:16:00|6204.6|6198.6|6202.6|6196.6|6205.1|6199.1|6201.1|6195.1|21
1642727770000|2022-01-21 01:16:10|6203.6|6197.6|6207.9|6201.9|6207.9|6201.9|6202.1|6196.1|24
1642727780000|2022-01-21 01:16:20|6210.8|6204.8|6213.4|6207.4|6213.4|6207.4|6210.4|6204.4|31
1642727790000|2022-01-21 01:16:30|6213.1|6207.1|6215.9|6209.9|6215.9|6209.9|6213.1|6207.1|8
1642727800000|2022-01-21 01:16:40|6215.4|6209.4|6214.9|6208.9|6215.4|6209.4|6213.6|6207.6|8
1642727810000|2022-01-21 01:16:50|6215.4|6209.4|6215.9|6209.9|6215.9|6209.9|6215.4|6209.4|3
1642727820000|2022-01-21 01:17:00|6214.6|6208.6|6210.6|6204.6|6214.6|6208.6|6210.6|6204.6|6
1642727830000|2022-01-21 01:17:10|6210.9|6204.9|6219.6|6213.6|6222.8|6216.8|6210.9|6204.9|6
1642727840000|2022-01-21 01:17:20|6220.1|6214.1|6222.8|6216.8|6222.8|6216.8|6220.1|6214.1|2
1642727850000|2022-01-21 01:17:30|6227.6|6221.6|6226.8|6220.8|6229.6|6223.6|6226.8|6220.8|21
1642727860000|2022-01-21 01:17:40|6227.1|6221.1|6227.6|6221.6|6228.1|6222.1|6226.3|6220.3|9
1642727870000|2022-01-21 01:17:50|6227.4|6221.4|6226.6|6220.6|6227.4|6221.4|6226.3|6220.3|4
1642727880000|2022-01-21 01:18:00|6226.3|6220.3|6227.1|6221.1|6228.6|6222.6|6223.6|6217.6|42
1642727890000|2022-01-21 01:18:10|6227.4|6221.4|6227.1|6221.1|6228.6|6222.6|6227.1|6221.1|7
1642727900000|2022-01-21 01:18:20|6226.8|6220.8|6228.4|6222.4|6228.4|6222.4|6226.8|6220.8|7
1642727910000|2022-01-21 01:18:30|6228.7|6222.7|6230.1|6224.1|6230.1|6224.1|6228.7|6222.7|0
1642727930000|2022-01-21 01:18:50|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|6229.3|6223.3|2
1642727940000|2022-01-21 01:19:00|6229.6|6223.6|6223.6|6217.6|6229.6|6223.6|6223.6|6217.6|18
1642727950000|2022-01-21 01:19:10|||||||||5
1642727960000|2022-01-21 01:19:20|6224.6|6218.6|6223.9|6217.9|6224.6|6218.6|6223.4|6217.4|14
1642727970000|2022-01-21 01:19:30|6224.2|6218.2|6224.4|6218.4|6224.4|6218.4|6224.2|6218.2|0
1642727980000|2022-01-21 01:19:40|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|1
1642727990000|2022-01-21 01:19:50|6224.2|6218.2|6223.9|6217.9|6224.4|6218.4|6223.9|6217.9|0
1642728000000|2022-01-21 01:20:00|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|4
1642728010000|2022-01-21 01:20:10|6223.9|6217.9|6225.1|6219.1|6225.1|6219.1|6223.9|6217.9|16
1642728020000|2022-01-21 01:20:20|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|19
1642728030000|2022-01-21 01:20:30|6224.9|6218.9|6227|6221|6227.2|6221.2|6224.9|6218.9|1
1642728040000|2022-01-21 01:20:40|6227.5|6221.5|6229|6223|6229|6223|6227.5|6221.5|7
1642728050000|2022-01-21 01:20:50|6228.7|6222.7|6229.5|6223.5|6229.7|6223.7|6228.7|6222.7|8
1642728060000|2022-01-21 01:21:00|6229.2|6223.2|6229.5|6223.5|6230|6224|6229.2|6223.2|4
1642728070000|2022-01-21 01:21:10|||||||||3
1642728080000|2022-01-21 01:21:20|6229.2|6223.2|6229.5|6223.5|6229.5|6223.5|6229.2|6223.2|1
1642728100000|2022-01-21 01:21:40|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|11
1642728110000|2022-01-21 01:21:50|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|0
1642728120000|2022-01-21 01:22:00|6229.2|6223.2|6229.5|6223.5|6230|6224|6229.2|6223.2|7
1642728130000|2022-01-21 01:22:10|6229.7|6223.7|6229.2|6223.2|6230|6224|6229.2|6223.2|4
1642728160000|2022-01-21 01:22:40|||||||||1
1642728180000|2022-01-21 01:23:00|6232.2|6226.2|6232|6226|6233.5|6227.5|6230.2|6224.2|44
1642728190000|2022-01-21 01:23:10|6232.2|6226.2|6229.7|6223.7|6232.2|6226.2|6229.7|6223.7|1
1642728200000|2022-01-21 01:23:20|6230.1|6224.1|6232.2|6226.2|6232.2|6226.2|6230.1|6224.1|2
1642728220000|2022-01-21 01:23:40|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|0
1642728230000|2022-01-21 01:23:50|6232|6226|6232|6226|6232|6226|6232|6226|0
1642728240000|2022-01-21 01:24:00|6231.7|6225.7|6229.5|6223.5|6231.7|6225.7|6229.2|6223.2|43
1642728250000|2022-01-21 01:24:10|6229.2|6223.2|6229.7|6223.7|6229.7|6223.7|6229|6223|3
1642728260000|2022-01-21 01:24:20|6230|6224|6229.7|6223.7|6230|6224|6229.7|6223.7|1
1642728270000|2022-01-21 01:24:30|||||||||3
1642728280000|2022-01-21 01:24:40|6230|6224|6230.5|6224.5|6230.5|6224.5|6230|6224|1
1642728290000|2022-01-21 01:24:50|6230.2|6224.2|6230.5|6224.5|6230.5|6224.5|6230.2|6224.2|2
1642728300000|2022-01-21 01:25:00|6231|6225|6229.7|6223.7|6232.2|6226.2|6229.7|6223.7|12
1642728320000|2022-01-21 01:25:20|6229.2|6223.2|6225.7|6219.7|6229.2|6223.2|6225.7|6219.7|2
1642728330000|2022-01-21 01:25:30|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|2
1642728340000|2022-01-21 01:25:40|6224.9|6218.9|6223.4|6217.4|6224.9|6218.9|6223.4|6217.4|3
1642728350000|2022-01-21 01:25:50|6223.7|6217.7|6224.2|6218.2|6224.7|6218.7|6223.7|6217.7|6
1642728370000|2022-01-21 01:26:10|6224.5|6218.5|6224.5|6218.5|6224.5|6218.5|6224.5|6218.5|0
1642728380000|2022-01-21 01:26:20|6224.7|6218.7|6225.2|6219.2|6225.2|6219.2|6224.4|6218.4|0
1642728390000|2022-01-21 01:26:30|||||||||1
1642728400000|2022-01-21 01:26:40|6224.7|6218.7|6224.2|6218.2|6224.7|6218.7|6224.2|6218.2|0
1642728410000|2022-01-21 01:26:50|6224.7|6218.7|6224.2|6218.2|6224.7|6218.7|6224.2|6218.2|1
1642728420000|2022-01-21 01:27:00|6224.7|6218.7|6228.2|6222.2|6228.7|6222.7|6224.7|6218.7|13
1642728430000|2022-01-21 01:27:10|6227.9|6221.9|6228.2|6222.2|6228.2|6222.2|6227.9|6221.9|1
1642728450000|2022-01-21 01:27:30|6228.5|6222.5|6229|6223|6229|6223|6228.5|6222.5|1
1642728460000|2022-01-21 01:27:40|6228.9|6222.9|6228.7|6222.7|6228.9|6222.9|6228.7|6222.7|0
1642728480000|2022-01-21 01:28:00|6228|6222|6226.7|6220.7|6229.2|6223.2|6226.7|6220.7|5
1642728490000|2022-01-21 01:28:10|6226.2|6220.2|6225.9|6219.9|6226.2|6220.2|6225.9|6219.9|1
1642728500000|2022-01-21 01:28:20|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|0
1642728510000|2022-01-21 01:28:30|6225.9|6219.9|6224.9|6218.9|6226.4|6220.4|6224.9|6218.9|1
1642728540000|2022-01-21 01:29:00|6224.7|6218.7|6223.7|6217.7|6224.7|6218.7|6223.7|6217.7|0
1642728560000|2022-01-21 01:29:20|6224.2|6218.2|6224.7|6218.7|6224.7|6218.7|6224.2|6218.2|2
1642728570000|2022-01-21 01:29:30|||||||||1
1642728590000|2022-01-21 01:29:50|6226.2|6220.2|6226.7|6220.7|6226.7|6220.7|6226.2|6220.2|4
1642728600000|2022-01-21 01:30:00|6226.2|6220.2|6224.9|6218.9|6226.2|6220.2|6224.9|6218.9|5
1642728620000|2022-01-21 01:30:20|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|1
1642728630000|2022-01-21 01:30:30|6226.4|6220.4|6226.7|6220.7|6226.7|6220.7|6225.4|6219.4|0
1642728640000|2022-01-21 01:30:40|6226.4|6220.4|6225.9|6219.9|6226.4|6220.4|6225.9|6219.9|2
1642728650000|2022-01-21 01:30:50|6225.6|6219.6|6225.4|6219.4|6225.6|6219.6|6225.4|6219.4|0
1642728660000|2022-01-21 01:31:00|6224.9|6218.9|6225.4|6219.4|6225.4|6219.4|6224.4|6218.4|3
1642728670000|2022-01-21 01:31:10|6224.9|6218.9|6226.5|6220.5|6226.5|6220.5|6224.9|6218.9|1
1642728690000|2022-01-21 01:31:30|6226.7|6220.7|6227.2|6221.2|6227.2|6221.2|6226.7|6220.7|1
1642728700000|2022-01-21 01:31:40|6226.7|6220.7|6228.2|6222.2|6228.2|6222.2|6226.2|6220.2|26
1642728720000|2022-01-21 01:32:00|6229.2|6223.2|6226.2|6220.2|6229.2|6223.2|6226.2|6220.2|32
1642728730000|2022-01-21 01:32:10|6223.7|6217.7|6223.2|6217.2|6224.2|6218.2|6223.2|6217.2|3
1642728740000|2022-01-21 01:32:20|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1642728770000|2022-01-21 01:32:50|6222.4|6216.4|6221.7|6215.7|6222.4|6216.4|6221.7|6215.7|0
1642728780000|2022-01-21 01:33:00|6220.9|6214.9|6216.7|6210.7|6220.9|6214.9|6216.7|6210.7|2
1642728790000|2022-01-21 01:33:10|6215.7|6209.7|6215.2|6209.2|6215.7|6209.7|6215.2|6209.2|0
1642728810000|2022-01-21 01:33:30|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|1
1642728820000|2022-01-21 01:33:40|6214.4|6208.4|6215.7|6209.7|6215.7|6209.7|6213.7|6207.7|0
1642728840000|2022-01-21 01:34:00|6214.7|6208.7|6215.7|6209.7|6215.7|6209.7|6214.4|6208.4|3
1642728850000|2022-01-21 01:34:10|6215.2|6209.2|6214.7|6208.7|6215.2|6209.2|6214.7|6208.7|0
1642728860000|2022-01-21 01:34:20|6215.2|6209.2|6216.7|6210.7|6216.9|6210.9|6215.2|6209.2|2
1642728870000|2022-01-21 01:34:30|6217|6211|6217.7|6211.7|6217.7|6211.7|6217|6211|0
1642728890000|2022-01-21 01:34:50|||||||||1
1642728900000|2022-01-21 01:35:00|6217.4|6211.4|6216.7|6210.7|6217.4|6211.4|6216.7|6210.7|0
1642728910000|2022-01-21 01:35:10|6216.2|6210.2|6210.7|6204.7|6216.2|6210.2|6210.7|6204.7|12
1642728920000|2022-01-21 01:35:20|6210.4|6204.4|6210.2|6204.2|6210.4|6204.4|6210.2|6204.2|0
1642728930000|2022-01-21 01:35:30|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|0
1642728940000|2022-01-21 01:35:40|6208.2|6202.2|6208.7|6202.7|6208.7|6202.7|6208.2|6202.2|2
1642728950000|2022-01-21 01:35:50|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|1
1642728960000|2022-01-21 01:36:00|6207.2|6201.2|6198|6192|6207.2|6201.2|6198|6192|19
1642728970000|2022-01-21 01:36:10|6197.7|6191.7|6198|6192|6198.5|6192.5|6197.7|6191.7|1
1642728980000|2022-01-21 01:36:20|6198.2|6192.2|6198.7|6192.7|6198.7|6192.7|6198.2|6192.2|3
1642728990000|2022-01-21 01:36:30|6198|6192|6198|6192|6198.7|6192.7|6198|6192|1
1642729000000|2022-01-21 01:36:40|6198.2|6192.2|6198|6192|6198.2|6192.2|6198|6192|0
1642729010000|2022-01-21 01:36:50|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6196.9|6190.9|3
1642729020000|2022-01-21 01:37:00|6197.4|6191.4|6196.9|6190.9|6198|6192|6196.9|6190.9|3
1642729030000|2022-01-21 01:37:10|6197.1|6191.1|6196.9|6190.9|6197.7|6191.7|6196.9|6190.9|0
1642729040000|2022-01-21 01:37:20|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6196.9|6190.9|0
1642729050000|2022-01-21 01:37:30|6197.7|6191.7|6197.4|6191.4|6198.7|6192.7|6197.4|6191.4|4
1642729060000|2022-01-21 01:37:40|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|0
1642729080000|2022-01-21 01:38:00|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|11
1642729090000|2022-01-21 01:38:10|6198|6192|6197.7|6191.7|6198|6192|6197.7|6191.7|0
1642729110000|2022-01-21 01:38:30|6197.4|6191.4|6196.7|6190.7|6198.2|6192.2|6196.7|6190.7|1
1642729120000|2022-01-21 01:38:40|6196.2|6190.2|6194.7|6188.7|6196.2|6190.2|6193.4|6187.4|10
1642729130000|2022-01-21 01:38:50|6195.2|6189.2|6194.7|6188.7|6195.2|6189.2|6194.7|6188.7|0
1642729140000|2022-01-21 01:39:00|6194.4|6188.4|6195.2|6189.2|6195.2|6189.2|6193.7|6187.7|0
1642729160000|2022-01-21 01:39:20|6195.7|6189.7|6196.2|6190.2|6196.2|6190.2|6195.7|6189.7|1
1642729170000|2022-01-21 01:39:30|6196.5|6190.5|6197.5|6191.5|6197.5|6191.5|6196.5|6190.5|2
1642729180000|2022-01-21 01:39:40|6197.2|6191.2|6197.2|6191.2|6198.7|6192.7|6197.2|6191.2|1
1642729200000|2022-01-21 01:40:00|6196.9|6190.9|6195.7|6189.7|6197.2|6191.2|6195.2|6189.2|2
1642729210000|2022-01-21 01:40:10|6195.9|6189.9|6197.7|6191.7|6198|6192|6195.9|6189.9|1
1642729220000|2022-01-21 01:40:20|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|6197.2|6191.2|0
1642729230000|2022-01-21 01:40:30|6198|6192|6197.2|6191.2|6198|6192|6197.2|6191.2|3
1642729240000|2022-01-21 01:40:40|6198.5|6192.5|6198|6192|6198.5|6192.5|6198|6192|3
1642729250000|2022-01-21 01:40:50|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|9
1642729260000|2022-01-21 01:41:00|6197.2|6191.2|6198|6192|6198|6192|6196.7|6190.7|0
1642729270000|2022-01-21 01:41:10|6198.3|6192.3|6198|6192|6199|6193|6197.7|6191.7|3
1642729290000|2022-01-21 01:41:30|6197.5|6191.5|6196.7|6190.7|6197.5|6191.5|6196.7|6190.7|0
1642729310000|2022-01-21 01:41:50|6196.5|6190.5|6196.7|6190.7|6196.7|6190.7|6194.2|6188.2|10
1642729320000|2022-01-21 01:42:00|6195.7|6189.7|6197.7|6191.7|6197.7|6191.7|6195.2|6189.2|3
1642729330000|2022-01-21 01:42:10|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|2
1642729350000|2022-01-21 01:42:30|6199|6193|6197|6191|6199|6193|6197|6191|3
1642729370000|2022-01-21 01:42:50|6197.6|6191.6|6199|6193|6199|6193|6197.6|6191.6|5
1642729380000|2022-01-21 01:43:00|6198.5|6192.5|6198.5|6192.5|6198.7|6192.7|6198|6192|8
1642729400000|2022-01-21 01:43:20|6198.8|6192.8|6198|6192|6199|6193|6196.7|6190.7|3
1642729410000|2022-01-21 01:43:30|6198.5|6192.5|6198|6192|6199|6193|6198|6192|9
1642729420000|2022-01-21 01:43:40|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|7
1642729430000|2022-01-21 01:43:50|6199|6193|6198.7|6192.7|6199|6193|6198.5|6192.5|4
1642729440000|2022-01-21 01:44:00|6198.5|6192.5|6198.2|6192.2|6199|6193|6198.2|6192.2|1
1642729450000|2022-01-21 01:44:10|6198.8|6192.8|6199|6193|6199|6193|6198.5|6192.5|0
1642729470000|2022-01-21 01:44:30|6199.5|6193.5|6199|6193|6199.5|6193.5|6198.5|6192.5|0
1642729480000|2022-01-21 01:44:40|6198.7|6192.7|6199.5|6193.5|6199.5|6193.5|6198.7|6192.7|2
1642729490000|2022-01-21 01:44:50|6204.2|6198.2|6207.7|6201.7|6208.5|6202.5|6204|6198|8
1642729500000|2022-01-21 01:45:00|6207.5|6201.5|6208.2|6202.2|6208.2|6202.2|6204.7|6198.7|15
1642729510000|2022-01-21 01:45:10|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|3
1642729520000|2022-01-21 01:45:20|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|5
1642729530000|2022-01-21 01:45:30|6207.6|6201.6|6205.2|6199.2|6207.6|6201.6|6205.2|6199.2|9
1642729550000|2022-01-21 01:45:50|||||||||1
1642729560000|2022-01-21 01:46:00|6204.7|6198.7|6205.7|6199.7|6205.7|6199.7|6204.2|6198.2|1
1642729570000|2022-01-21 01:46:10|6206|6200|6206.2|6200.2|6206.2|6200.2|6206|6200|0
1642729580000|2022-01-21 01:46:20|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|0
1642729610000|2022-01-21 01:46:50|6207.3|6201.3|6206.2|6200.2|6207.3|6201.3|6206.2|6200.2|1
1642729620000|2022-01-21 01:47:00|6206.7|6200.7|6206.2|6200.2|6207.2|6201.2|6206.2|6200.2|1
1642729630000|2022-01-21 01:47:10|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|0
1642729640000|2022-01-21 01:47:20|6206.2|6200.2|6206.7|6200.7|6206.7|6200.7|6206.2|6200.2|1
1642729650000|2022-01-21 01:47:30|6207|6201|6207.7|6201.7|6207.7|6201.7|6207|6201|1
1642729670000|2022-01-21 01:47:50|6207.2|6201.2|6208.7|6202.7|6208.7|6202.7|6207.2|6201.2|3
1642729680000|2022-01-21 01:48:00|6208.5|6202.5|6208.2|6202.2|6208.5|6202.5|6208.2|6202.2|1
1642729700000|2022-01-21 01:48:20|6208|6202|6207.7|6201.7|6208|6202|6207.7|6201.7|0
1642729710000|2022-01-21 01:48:30|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1642729720000|2022-01-21 01:48:40|6206.7|6200.7|6208.5|6202.5|6208.5|6202.5|6206.7|6200.7|1
1642729730000|2022-01-21 01:48:50|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|0
1642729740000|2022-01-21 01:49:00|6208.2|6202.2|6207.2|6201.2|6208.2|6202.2|6207|6201|14
1642729750000|2022-01-21 01:49:10|6205.7|6199.7|6203.7|6197.7|6205.7|6199.7|6203.7|6197.7|11
1642729780000|2022-01-21 01:49:40|6204|6198|6203.7|6197.7|6204|6198|6203.7|6197.7|1
1642729790000|2022-01-21 01:49:50|6203.2|6197.2|6203.7|6197.7|6203.7|6197.7|6203.2|6197.2|0
1642729800000|2022-01-21 01:50:00|6204.2|6198.2|6205.2|6199.2|6205.2|6199.2|6204.2|6198.2|5
1642729810000|2022-01-21 01:50:10|6206.2|6200.2|6205.7|6199.7|6206.7|6200.7|6205.7|6199.7|3
1642729820000|2022-01-21 01:50:20|6205.2|6199.2|6204.2|6198.2|6205.2|6199.2|6204.2|6198.2|2
1642729830000|2022-01-21 01:50:30|6203.7|6197.7|6203|6197|6203.7|6197.7|6203|6197|0
1642729850000|2022-01-21 01:50:50|6202.5|6196.5|6202|6196|6202.5|6196.5|6202|6196|0
1642729860000|2022-01-21 01:51:00|6202.6|6196.6|6202|6196|6203|6197|6202|6196|1
1642729870000|2022-01-21 01:51:10|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|0
1642729900000|2022-01-21 01:51:40|6202|6196|6202|6196|6202|6196|6202|6196|0
1642729910000|2022-01-21 01:51:50|6202.2|6196.2|6202.5|6196.5|6202.5|6196.5|6202.2|6196.2|1
1642729920000|2022-01-21 01:52:00|6202|6196|6202.5|6196.5|6202.5|6196.5|6201.7|6195.7|2
1642729930000|2022-01-21 01:52:10|6203|6197|6203.2|6197.2|6203.2|6197.2|6203|6197|0
1642729940000|2022-01-21 01:52:20|6203.5|6197.5|6204|6198|6204.2|6198.2|6203.5|6197.5|2
1642729950000|2022-01-21 01:52:30|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|0
1642729960000|2022-01-21 01:52:40|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|0
1642729980000|2022-01-21 01:53:00|6205|6199|6206.7|6200.7|6206.7|6200.7|6204.2|6198.2|2
1642729990000|2022-01-21 01:53:10|6206.5|6200.5|6208.5|6202.5|6208.5|6202.5|6206.5|6200.5|1
1642730000000|2022-01-21 01:53:20|6210.5|6204.5|6210|6204|6210.5|6204.5|6210|6204|2
1642730010000|2022-01-21 01:53:30|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|1
1642730020000|2022-01-21 01:53:40|6210|6204|6210|6204|6210|6204|6210|6204|2
1642730030000|2022-01-21 01:53:50|||||||||2
1642730040000|2022-01-21 01:54:00|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|6209.5|6203.5|1
1642730060000|2022-01-21 01:54:20|6209.7|6203.7|6210.5|6204.5|6210.5|6204.5|6209.5|6203.5|0
1642730070000|2022-01-21 01:54:30|6210.3|6204.3|6209.5|6203.5|6210.3|6204.3|6209.5|6203.5|1
1642730090000|2022-01-21 01:54:50|6209.8|6203.8|6210|6204|6210|6204|6209.7|6203.7|1
1642730100000|2022-01-21 01:55:00|6209.7|6203.7|6209.5|6203.5|6209.7|6203.7|6209.5|6203.5|1
1642730120000|2022-01-21 01:55:20|6209|6203|6209|6203|6209|6203|6209|6203|0
1642730130000|2022-01-21 01:55:30|6208|6202|6208|6202|6208|6202|6208|6202|1
1642730140000|2022-01-21 01:55:40|6208.3|6202.3|6207|6201|6208.5|6202.5|6207|6201|1
1642730150000|2022-01-21 01:55:50|6206.5|6200.5|6206.5|6200.5|6206.5|6200.5|6206.5|6200.5|1
1642730160000|2022-01-21 01:56:00|||||||||10
1642730210000|2022-01-21 01:56:50|6207.2|6201.2|6206.5|6200.5|6207.2|6201.2|6206.5|6200.5|0
1642730240000|2022-01-21 01:57:20|6207.2|6201.2|6207.5|6201.5|6207.5|6201.5|6207.2|6201.2|1
1642730260000|2022-01-21 01:57:40|6207.8|6201.8|6209.5|6203.5|6209.5|6203.5|6207.8|6201.8|1
1642730270000|2022-01-21 01:57:50|6209.2|6203.2|6209|6203|6209.3|6203.3|6208.2|6202.2|0
1642730280000|2022-01-21 01:58:00|6208.7|6202.7|6209.5|6203.5|6209.5|6203.5|6207.7|6201.7|1
1642730290000|2022-01-21 01:58:10|6210.2|6204.2|6209.2|6203.2|6210.2|6204.2|6208.7|6202.7|1
1642730300000|2022-01-21 01:58:20|6209|6203|6209|6203|6209|6203|6209|6203|0
1642730310000|2022-01-21 01:58:30|6208.7|6202.7|6207.7|6201.7|6208.7|6202.7|6207.7|6201.7|1
1642730350000|2022-01-21 01:59:10|6207.8|6201.8|6206.8|6200.8|6207.8|6201.8|6206.8|6200.8|0
1642730360000|2022-01-21 01:59:20|6206.5|6200.5|6205.5|6199.5|6206.5|6200.5|6205.5|6199.5|0
1642730370000|2022-01-21 01:59:30|6206.3|6200.3|6205.8|6199.8|6206.3|6200.3|6205.8|6199.8|2
1642730380000|2022-01-21 01:59:40|6205|6199|6205.8|6199.8|6205.8|6199.8|6205|6199|0
1642730400000|2022-01-21 02:00:00|6205|6199|6202.8|6196.8|6205|6199|6202.8|6196.8|6
1642730420000|2022-01-21 02:00:20|6203|6197|6203.3|6197.3|6203.3|6197.3|6203|6197|0
1642730450000|2022-01-21 02:00:50|6203.5|6197.5|6205.5|6199.5|6206|6200|6203.5|6197.5|8
1642730460000|2022-01-21 02:01:00|6205.8|6199.8|6206|6200|6206|6200|6205.5|6199.5|1
1642730470000|2022-01-21 02:01:10|6206.3|6200.3|6207|6201|6207|6201|6206.3|6200.3|0
1642730480000|2022-01-21 02:01:20|6207.5|6201.5|6209|6203|6209|6203|6207.5|6201.5|1
1642730490000|2022-01-21 02:01:30|6208.8|6202.8|6209.5|6203.5|6209.5|6203.5|6208.8|6202.8|1
1642730500000|2022-01-21 02:01:40|6209.8|6203.8|6210|6204|6210|6204|6209.8|6203.8|2
1642730510000|2022-01-21 02:01:50|6209|6203|6208.3|6202.3|6209|6203|6208.3|6202.3|2
1642730520000|2022-01-21 02:02:00|6209.5|6203.5|6210.5|6204.5|6210.5|6204.5|6209.5|6203.5|2
1642730530000|2022-01-21 02:02:10|6210.8|6204.8|6211|6205|6212|6206|6210.8|6204.8|11
1642730570000|2022-01-21 02:02:50|6210.8|6204.8|6211|6205|6211|6205|6210.8|6204.8|0
1642730580000|2022-01-21 02:03:00|6211.5|6205.5|6211|6205|6212.1|6206.1|6210.8|6204.8|2
1642730600000|2022-01-21 02:03:20|6210.8|6204.8|6211.5|6205.5|6212.3|6206.3|6210.8|6204.8|2
1642730610000|2022-01-21 02:03:30|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|0
1642730630000|2022-01-21 02:03:50|6212|6206|6212|6206|6212|6206|6212|6206|0
1642730640000|2022-01-21 02:04:00|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|1
1642730650000|2022-01-21 02:04:10|6212|6206|6213.3|6207.3|6213.3|6207.3|6212|6206|2
1642730670000|2022-01-21 02:04:30|6213.8|6207.8|6218.1|6212.1|6218.6|6212.6|6213.8|6207.8|98
1642730680000|2022-01-21 02:04:40|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|6215|6209|20
1642730690000|2022-01-21 02:04:50|6215.5|6209.5|6218.1|6212.1|6218.1|6212.1|6215.5|6209.5|3
1642730700000|2022-01-21 02:05:00|6217.8|6211.8|6217.3|6211.3|6217.8|6211.8|6217.3|6211.3|0
1642730710000|2022-01-21 02:05:10|6217|6211|6217.3|6211.3|6217.3|6211.3|6217|6211|1
1642730720000|2022-01-21 02:05:20|6217.1|6211.1|6218.1|6212.1|6218.1|6212.1|6217.1|6211.1|8
1642730730000|2022-01-21 02:05:30|6217.8|6211.8|6217.5|6211.5|6217.8|6211.8|6217.5|6211.5|0
1642730750000|2022-01-21 02:05:50|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|1
1642730760000|2022-01-21 02:06:00|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|0
1642730780000|2022-01-21 02:06:20|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|1
1642730800000|2022-01-21 02:06:40|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|0
1642730810000|2022-01-21 02:06:50|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|6217.8|6211.8|0
1642730820000|2022-01-21 02:07:00|6217.5|6211.5|6218.1|6212.1|6218.1|6212.1|6217.5|6211.5|1
1642730830000|2022-01-21 02:07:10|6218.6|6212.6|6217.8|6211.8|6218.6|6212.6|6217.8|6211.8|0
1642730850000|2022-01-21 02:07:30|6217.5|6211.5|6217.3|6211.3|6217.5|6211.5|6217.3|6211.3|0
1642730860000|2022-01-21 02:07:40|6217.6|6211.6|6217.8|6211.8|6217.8|6211.8|6217.6|6211.6|0
1642730870000|2022-01-21 02:07:50|6218.6|6212.6|6219.1|6213.1|6219.1|6213.1|6218.6|6212.6|0
1642730880000|2022-01-21 02:08:00|6223.3|6217.3|6224.8|6218.8|6224.8|6218.8|6222.3|6216.3|9
1642730890000|2022-01-21 02:08:10|6224.3|6218.3|6224.3|6218.3|6225.1|6219.1|6222.8|6216.8|7
1642730900000|2022-01-21 02:08:20|6226.1|6220.1|6224.3|6218.3|6226.3|6220.3|6224.3|6218.3|8
1642730910000|2022-01-21 02:08:30|6224.1|6218.1|6223.8|6217.8|6224.1|6218.1|6223.8|6217.8|1
1642730920000|2022-01-21 02:08:40|6224.1|6218.1|6223.8|6217.8|6224.3|6218.3|6223.8|6217.8|0
1642730980000|2022-01-21 02:09:40|6224.1|6218.1|6223.3|6217.3|6224.1|6218.1|6222.8|6216.8|20
1642731000000|2022-01-21 02:10:00|6222.3|6216.3|6222.3|6216.3|6222.3|6216.3|6222.3|6216.3|0
1642731050000|2022-01-21 02:10:50|6222.1|6216.1|6219.6|6213.6|6222.1|6216.1|6218.3|6212.3|6
1642731060000|2022-01-21 02:11:00|6220.1|6214.1|6219.3|6213.3|6220.1|6214.1|6218.8|6212.8|8
1642731080000|2022-01-21 02:11:20|6218.5|6212.5|6217.5|6211.5|6218.8|6212.8|6217.5|6211.5|0
1642731110000|2022-01-21 02:11:50|6217.8|6211.8|6217.5|6211.5|6217.8|6211.8|6217.5|6211.5|2
1642731120000|2022-01-21 02:12:00|6218.1|6212.1|6221.3|6215.3|6221.3|6215.3|6218.1|6212.1|6
1642731140000|2022-01-21 02:12:20|6221.9|6215.9|6222.1|6216.1|6222.1|6216.1|6221.9|6215.9|2
1642731160000|2022-01-21 02:12:40|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|0
1642731170000|2022-01-21 02:12:50|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|0
1642731180000|2022-01-21 02:13:00|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|0
1642731190000|2022-01-21 02:13:10|6221.8|6215.8|6219.6|6213.6|6221.8|6215.8|6219.3|6213.3|1
1642731200000|2022-01-21 02:13:20|6218.8|6212.8|6218.3|6212.3|6219.6|6213.6|6218.3|6212.3|0
1642731220000|2022-01-21 02:13:40|6218|6212|6218.3|6212.3|6218.3|6212.3|6218|6212|1
1642731250000|2022-01-21 02:14:10|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|6218.1|6212.1|0
1642731270000|2022-01-21 02:14:30|6217.8|6211.8|6218.1|6212.1|6218.1|6212.1|6217.8|6211.8|0
1642731310000|2022-01-21 02:15:10|6216.3|6210.3|6215.5|6209.5|6216.3|6210.3|6215.5|6209.5|2
1642731330000|2022-01-21 02:15:30|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|4
1642731380000|2022-01-21 02:16:20|6213.3|6207.3|6213|6207|6213.3|6207.3|6213|6207|0
1642731410000|2022-01-21 02:16:50|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|2
1642731450000|2022-01-21 02:17:30|6215.4|6209.4|6218.1|6212.1|6218.1|6212.1|6215.4|6209.4|1
1642731460000|2022-01-21 02:17:40|6218.4|6212.4|6218.6|6212.6|6218.6|6212.6|6218.4|6212.4|0
1642731470000|2022-01-21 02:17:50|6217.1|6211.1|6216.8|6210.8|6217.1|6211.1|6216.8|6210.8|2
1642731480000|2022-01-21 02:18:00|6216.5|6210.5|6217.6|6211.6|6217.6|6211.6|6216.3|6210.3|1
1642731490000|2022-01-21 02:18:10|6217.3|6211.3|6215.8|6209.8|6217.3|6211.3|6215.8|6209.8|2
1642731530000|2022-01-21 02:18:50|6216.1|6210.1|6216.6|6210.6|6216.6|6210.6|6216.1|6210.1|1
1642731560000|2022-01-21 02:19:20|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|1
1642731620000|2022-01-21 02:20:20|6216.6|6210.6|6217.6|6211.6|6217.6|6211.6|6216.6|6210.6|4
1642731640000|2022-01-21 02:20:40|6217.1|6211.1|6215.6|6209.6|6217.1|6211.1|6215.6|6209.6|7
1642731700000|2022-01-21 02:21:40|6216.9|6210.9|6218.6|6212.6|6218.6|6212.6|6216.9|6210.9|7
1642731710000|2022-01-21 02:21:50|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|5
1642731720000|2022-01-21 02:22:00|||||||||1
1642731730000|2022-01-21 02:22:10|6221.1|6215.1|6220.1|6214.1|6221.1|6215.1|6220.1|6214.1|1
1642731750000|2022-01-21 02:22:30|6219.9|6213.9|6219.6|6213.6|6219.9|6213.9|6219.6|6213.6|0
1642731770000|2022-01-21 02:22:50|6220.2|6214.2|6221.1|6215.1|6222.1|6216.1|6220.2|6214.2|4
1642731780000|2022-01-21 02:23:00|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|0
1642731800000|2022-01-21 02:23:20|6221|6215|6221.3|6215.3|6221.3|6215.3|6221|6215|0
1642731820000|2022-01-21 02:23:40|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|0
1642731830000|2022-01-21 02:23:50|||||||||1
1642731840000|2022-01-21 02:24:00|6221.1|6215.1|6221.3|6215.3|6221.3|6215.3|6221.1|6215.1|0
1642731900000|2022-01-21 02:25:00|6221|6215|6219.1|6213.1|6221|6215|6218.9|6212.9|1
1642731920000|2022-01-21 02:25:20|6219.5|6213.5|6220.1|6214.1|6220.1|6214.1|6219.5|6213.5|2
1642731930000|2022-01-21 02:25:30|6221|6215|6221.3|6215.3|6221.3|6215.3|6221|6215|0
1642731940000|2022-01-21 02:25:40|6222|6216|6221.6|6215.6|6222|6216|6221.6|6215.6|3
1642731970000|2022-01-21 02:26:10|6221|6215|6220.8|6214.8|6221|6215|6220.8|6214.8|0
1642732000000|2022-01-21 02:26:40|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|0
1642732010000|2022-01-21 02:26:50|6221|6215|6220.8|6214.8|6221.3|6215.3|6220.8|6214.8|1
1642732020000|2022-01-21 02:27:00|6221.1|6215.1|6220.8|6214.8|6221.1|6215.1|6220.8|6214.8|0
1642732040000|2022-01-21 02:27:20|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|0
1642732080000|2022-01-21 02:28:00|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|0
1642732200000|2022-01-21 02:30:00|6220.3|6214.3|6220.8|6214.8|6221.6|6215.6|6220.3|6214.3|1
1642732240000|2022-01-21 02:30:40|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|0
1642732250000|2022-01-21 02:30:50|6220.1|6214.1|6219.8|6213.8|6220.1|6214.1|6219.8|6213.8|0
1642732270000|2022-01-21 02:31:10|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|0
1642732280000|2022-01-21 02:31:20|6220.3|6214.3|6221.3|6215.3|6221.3|6215.3|6220.3|6214.3|1
1642732290000|2022-01-21 02:31:30|6220.8|6214.8|6220.3|6214.3|6220.8|6214.8|6220.3|6214.3|2
1642732300000|2022-01-21 02:31:40|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|0
1642732320000|2022-01-21 02:32:00|6219.6|6213.6|6219.3|6213.3|6219.6|6213.6|6219.3|6213.3|0
1642732360000|2022-01-21 02:32:40|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|0
1642732370000|2022-01-21 02:32:50|6219.4|6213.4|6219.6|6213.6|6219.6|6213.6|6219.4|6213.4|0
1642732390000|2022-01-21 02:33:10|6221.6|6215.6|6221.6|6215.6|6222.1|6216.1|6221.6|6215.6|1
1642732410000|2022-01-21 02:33:30|6221.3|6215.3|6220.8|6214.8|6221.3|6215.3|6220.8|6214.8|0
1642732430000|2022-01-21 02:33:50|6220.6|6214.6|6219.8|6213.8|6220.8|6214.8|6219.8|6213.8|4
1642732440000|2022-01-21 02:34:00|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|6220.8|6214.8|0
1642732450000|2022-01-21 02:34:10|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|3
1642732470000|2022-01-21 02:34:30|6223.8|6217.8|6223.3|6217.3|6224.1|6218.1|6223.3|6217.3|0
1642732480000|2022-01-21 02:34:40|6222.8|6216.8|6222.8|6216.8|6223|6217|6222.8|6216.8|0
1642732500000|2022-01-21 02:35:00|6222.3|6216.3|6222.3|6216.3|6222.3|6216.3|6222.3|6216.3|0
1642732510000|2022-01-21 02:35:10|6222|6216|6221.8|6215.8|6222|6216|6221.8|6215.8|0
1642732590000|2022-01-21 02:36:30|6222.1|6216.1|6222|6216|6222.1|6216.1|6222|6216|0
1642732600000|2022-01-21 02:36:40|6221.8|6215.8|6221.8|6215.8|6221.8|6215.8|6221.8|6215.8|0
1642732610000|2022-01-21 02:36:50|6222.1|6216.1|6222.3|6216.3|6222.3|6216.3|6222.1|6216.1|0
1642732620000|2022-01-21 02:37:00|6221.8|6215.8|6221.8|6215.8|6221.8|6215.8|6221.8|6215.8|0
1642732630000|2022-01-21 02:37:10|6221.6|6215.6|6216.3|6210.3|6221.6|6215.6|6216.3|6210.3|11
1642732640000|2022-01-21 02:37:20|6216.1|6210.1|6215.8|6209.8|6216.1|6210.1|6215.8|6209.8|0
1642732660000|2022-01-21 02:37:40|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|10
1642732670000|2022-01-21 02:37:50|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|1
1642732680000|2022-01-21 02:38:00|6215.3|6209.3|6215.3|6209.3|6215.8|6209.8|6215.3|6209.3|0
1642732700000|2022-01-21 02:38:20|6214.8|6208.8|6213.3|6207.3|6214.8|6208.8|6213.3|6207.3|1
1642732740000|2022-01-21 02:39:00|6214.3|6208.3|6214.8|6208.8|6215.3|6209.3|6214.3|6208.3|1
1642732770000|2022-01-21 02:39:30|6213.8|6207.8|6212|6206|6213.8|6207.8|6212|6206|1
1642732780000|2022-01-21 02:39:40|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|0
1642732800000|2022-01-21 02:40:00|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|1
1642732860000|2022-01-21 02:41:00|||||||||1
1642732930000|2022-01-21 02:42:10|6215.3|6209.3|6215.8|6209.8|6215.8|6209.8|6215.3|6209.3|1
1642732960000|2022-01-21 02:42:40|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|0
1642732970000|2022-01-21 02:42:50|6214.5|6208.5|6213.8|6207.8|6214.5|6208.5|6213.8|6207.8|0
1642732990000|2022-01-21 02:43:10|6213.5|6207.5|6212.5|6206.5|6213.5|6207.5|6212.5|6206.5|0
1642733040000|2022-01-21 02:44:00|6213.3|6207.3|6214.8|6208.8|6214.8|6208.8|6213.3|6207.3|1
1642733110000|2022-01-21 02:45:10|6217.3|6207.3|6215|6209|6217.3|6209.3|6215|6207.3|2
1642733120000|2022-01-21 02:45:20|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|0
1642733130000|2022-01-21 02:45:30|6215.4|6209.4|6215.8|6209.8|6215.8|6209.8|6215.4|6209.4|0
1642733140000|2022-01-21 02:45:40|6216.1|6210.1|6216.3|6210.3|6216.3|6210.3|6216.1|6210.1|0
1642733150000|2022-01-21 02:45:50|6216.8|6210.8|6217.8|6211.8|6217.8|6211.8|6216.8|6210.8|0
1642733160000|2022-01-21 02:46:00|6218.3|6212.3|6221.1|6215.1|6221.1|6215.1|6218.3|6212.3|1
1642733170000|2022-01-21 02:46:10|6220.6|6214.6|6219.3|6213.3|6221.1|6215.1|6219.3|6213.3|1
1642733190000|2022-01-21 02:46:30|6219|6213|6219|6213|6219|6213|6219|6213|0
1642733200000|2022-01-21 02:46:40|6218.8|6212.8|6219.8|6213.8|6219.8|6213.8|6218.8|6212.8|0
1642733210000|2022-01-21 02:46:50|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|6220.1|6214.1|0
1642733230000|2022-01-21 02:47:10|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|0
1642733240000|2022-01-21 02:47:20|6220.6|6214.6|6216.5|6210.5|6220.6|6214.6|6216.5|6210.5|0
1642733260000|2022-01-21 02:47:40|6216.3|6210.3|6215.5|6209.5|6216.3|6210.3|6215.5|6209.5|0
1642733280000|2022-01-21 02:48:00|6215|6209|6213.8|6207.8|6215|6209|6213.8|6207.8|0
1642733310000|2022-01-21 02:48:30|6213|6207|6214.3|6208.3|6214.3|6208.3|6213|6207|1
1642733330000|2022-01-21 02:48:50|6214|6208|6213.8|6207.8|6214|6208|6213.8|6207.8|0
1642733340000|2022-01-21 02:49:00|6213.5|6207.5|6212.5|6206.5|6213.5|6207.5|6212.5|6206.5|2
1642733360000|2022-01-21 02:49:20|6213|6207|6212.5|6206.5|6213|6207|6212.3|6206.3|1
1642733380000|2022-01-21 02:49:40|6212.8|6206.8|6213.3|6207.3|6213.3|6207.3|6212.8|6206.8|0
1642733390000|2022-01-21 02:49:50|6212.8|6206.8|6212.5|6206.5|6212.8|6206.8|6212.5|6206.5|0
1642733400000|2022-01-21 02:50:00|6212.8|6206.8|6212.5|6206.5|6212.8|6206.8|6212.5|6206.5|0
1642733410000|2022-01-21 02:50:10|6212.8|6206.8|6212.5|6206.5|6212.8|6206.8|6212.5|6206.5|0
1642733440000|2022-01-21 02:50:40|6212.3|6206.3|6211.5|6205.5|6212.3|6206.3|6211.5|6205.5|1
1642733450000|2022-01-21 02:50:50|6212|6206|6212|6206|6212|6206|6212|6206|6
1642733460000|2022-01-21 02:51:00|6212.5|6206.5|6212|6206|6212.5|6206.5|6211.5|6205.5|1
1642733500000|2022-01-21 02:51:40|6212.3|6206.3|6212.5|6206.5|6212.5|6206.5|6212.3|6206.3|0
1642733520000|2022-01-21 02:52:00|6212|6206|6212|6206|6212|6206|6212|6206|0
1642733550000|2022-01-21 02:52:30|6212.3|6206.3|6215.3|6209.3|6215.3|6209.3|6212.3|6206.3|3
1642733600000|2022-01-21 02:53:20|6215.6|6209.6|6213.8|6207.8|6215.6|6209.6|6213.8|6207.8|1
1642733610000|2022-01-21 02:53:30|6214.3|6208.3|6214.8|6208.8|6214.8|6208.8|6214.3|6208.3|0
1642733620000|2022-01-21 02:53:40|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|0
1642733630000|2022-01-21 02:53:50|6214.6|6208.6|6215.3|6209.3|6215.3|6209.3|6214.6|6208.6|0
1642733650000|2022-01-21 02:54:10|6214.8|6208.8|6215.3|6209.3|6215.3|6209.3|6214.8|6208.8|0
1642733660000|2022-01-21 02:54:20|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|0
1642733700000|2022-01-21 02:55:00|6215.1|6209.1|6215.3|6209.3|6215.3|6209.3|6215.1|6209.1|0
1642733710000|2022-01-21 02:55:10|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|0
1642733740000|2022-01-21 02:55:40|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1642733750000|2022-01-21 02:55:50|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|0
1642733790000|2022-01-21 02:56:30|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1642733800000|2022-01-21 02:56:40|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|0
1642733910000|2022-01-21 02:58:30|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|0
1642733940000|2022-01-21 02:59:00|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|0
1642733960000|2022-01-21 02:59:20|6216.3|6210.3|6215.5|6209.5|6216.3|6210.3|6215.5|6209.5|0
1642733970000|2022-01-21 02:59:30|6215.3|6209.3|6215.8|6209.8|6216.3|6210.3|6215.3|6209.3|0
1642733990000|2022-01-21 02:59:50|6216.3|6210.3|6215.8|6209.8|6216.3|6210.3|6215.8|6209.8|0
1642734000000|2022-01-21 03:00:00|6216.3|6210.3|6215.8|6209.8|6216.3|6210.3|6215.8|6209.8|0
1642734020000|2022-01-21 03:00:20|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|1
1642734030000|2022-01-21 03:00:30|6215.6|6209.6|6215.3|6209.3|6215.8|6209.8|6215.3|6209.3|0
1642734040000|2022-01-21 03:00:40|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|1
1642734140000|2022-01-21 03:02:20|6216.1|6210.1|6216.8|6210.8|6216.8|6210.8|6216.1|6210.1|1
1642734210000|2022-01-21 03:03:30|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|0
1642734220000|2022-01-21 03:03:40|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|0
1642734270000|2022-01-21 03:04:30|6215.5|6209.5|6215.3|6209.3|6215.5|6209.5|6215.3|6209.3|0
1642734290000|2022-01-21 03:04:50|||||||||1
1642734300000|2022-01-21 03:05:00|||||||||1
1642734420000|2022-01-21 03:07:00|6215.6|6209.6|6214.8|6208.8|6215.6|6209.6|6214.8|6208.8|31
1642734430000|2022-01-21 03:07:10|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|1
1642734470000|2022-01-21 03:07:50|6216.3|6210.3|6216.8|6210.8|6216.8|6210.8|6216.3|6210.3|1
1642734500000|2022-01-21 03:08:20|6216.3|6210.3|6216.8|6210.8|6216.8|6210.8|6216.3|6210.3|0
1642734540000|2022-01-21 03:09:00|6217.3|6211.3|6217.9|6211.9|6217.9|6211.9|6217.3|6211.3|17
1642734550000|2022-01-21 03:09:10|6218.1|6212.1|6217.3|6211.3|6218.1|6212.1|6217.3|6211.3|0
1642734570000|2022-01-21 03:09:30|6217.9|6211.9|6217.3|6211.3|6217.9|6211.9|6217.3|6211.3|1
1642734580000|2022-01-21 03:09:40|6217.6|6211.6|6217.3|6211.3|6217.6|6211.6|6217.3|6211.3|0
1642734630000|2022-01-21 03:10:30|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|0
1642734660000|2022-01-21 03:11:00|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|0
1642734720000|2022-01-21 03:12:00|6215.8|6209.8|6216.3|6210.3|6216.3|6210.3|6215.8|6209.8|0
1642734740000|2022-01-21 03:12:20|6216.1|6210.1|6215.6|6209.6|6216.1|6210.1|6215.6|6209.6|44
1642734750000|2022-01-21 03:12:30|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1642734760000|2022-01-21 03:12:40|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1642734770000|2022-01-21 03:12:50|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|0
1642734790000|2022-01-21 03:13:10|6216.9|6210.9|6216.6|6210.6|6216.9|6210.9|6216.6|6210.6|0
1642734820000|2022-01-21 03:13:40|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1642734830000|2022-01-21 03:13:50|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|0
1642734900000|2022-01-21 03:15:00|6216.8|6210.8|6217.7|6211.7|6217.7|6211.7|6216.8|6210.8|0
1642734910000|2022-01-21 03:15:10|6218.2|6212.2|6218.7|6212.7|6218.7|6212.7|6218.2|6212.2|0
1642734930000|2022-01-21 03:15:30|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|0
1642734940000|2022-01-21 03:15:40|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|0
1642734950000|2022-01-21 03:15:50|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|3
1642734960000|2022-01-21 03:16:00|6219.1|6213.1|6219.4|6213.4|6219.9|6213.9|6219.1|6213.1|6
1642735000000|2022-01-21 03:16:40|6218.9|6212.9|6219.9|6213.9|6219.9|6213.9|6218.9|6212.9|0
1642735020000|2022-01-21 03:17:00|6220.2|6214.2|6219.9|6213.9|6220.2|6214.2|6219.9|6213.9|0
1642735060000|2022-01-21 03:17:40|6219.6|6213.6|6219.4|6213.4|6219.6|6213.6|6219.4|6213.4|0
1642735070000|2022-01-21 03:17:50|6219.7|6213.7|6219.9|6213.9|6219.9|6213.9|6219.7|6213.7|0
1642735080000|2022-01-21 03:18:00|6220.2|6214.2|6220.1|6214.1|6220.4|6214.4|6219.9|6213.9|0
1642735090000|2022-01-21 03:18:10|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|0
1642735110000|2022-01-21 03:18:30|6220.4|6214.4|6219.9|6213.9|6220.4|6214.4|6219.9|6213.9|0
1642735150000|2022-01-21 03:19:10|6219.4|6213.4|6219.9|6213.9|6220.4|6214.4|6219.4|6213.4|0
1642735160000|2022-01-21 03:19:20|6220.2|6214.2|6219.9|6213.9|6220.4|6214.4|6219.9|6213.9|0
1642735170000|2022-01-21 03:19:30|6220.4|6214.4|6219.9|6213.9|6220.4|6214.4|6219.9|6213.9|0
1642735200000|2022-01-21 03:20:00|6220.2|6214.2|6216.4|6210.4|6220.2|6214.2|6216.4|6210.4|4
1642735210000|2022-01-21 03:20:10|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1642735220000|2022-01-21 03:20:20|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|0
1642735230000|2022-01-21 03:20:30|6216.4|6210.4|6216.7|6210.7|6216.7|6210.7|6216.4|6210.4|0
1642735290000|2022-01-21 03:21:30|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1642735300000|2022-01-21 03:21:40|6216.1|6210.1|6216.7|6210.7|6216.7|6210.7|6216.1|6210.1|0
1642735320000|2022-01-21 03:22:00|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|0
1642735330000|2022-01-21 03:22:10|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1642735340000|2022-01-21 03:22:20|6218.9|6212.9|6219.4|6213.4|6219.4|6213.4|6218.9|6212.9|0
1642735360000|2022-01-21 03:22:40|6218.9|6212.9|6218.4|6212.4|6218.9|6212.9|6218.4|6212.4|0
1642735380000|2022-01-21 03:23:00|6218.7|6212.7|6219.4|6213.4|6219.4|6213.4|6218.4|6212.4|0
1642735390000|2022-01-21 03:23:10|6219.1|6213.1|6218.4|6212.4|6219.1|6213.1|6217.9|6211.9|0
1642735410000|2022-01-21 03:23:30|6218.7|6212.7|6219.4|6213.4|6219.4|6213.4|6218.4|6212.4|0
1642735420000|2022-01-21 03:23:40|6218.9|6212.9|6218.4|6212.4|6219.2|6213.2|6218.4|6212.4|0
1642735440000|2022-01-21 03:24:00|6218.9|6212.9|6219.4|6213.4|6219.4|6213.4|6218.7|6212.7|0
1642735460000|2022-01-21 03:24:20|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|0
1642735470000|2022-01-21 03:24:30|6218.4|6212.4|6216.9|6210.9|6218.4|6212.4|6216.9|6210.9|0
1642735480000|2022-01-21 03:24:40|6216.4|6210.4|6216.1|6210.1|6216.4|6210.4|6214.7|6208.7|4
1642735490000|2022-01-21 03:24:50|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|4
1642735500000|2022-01-21 03:25:00|6214.9|6208.9|6215.4|6209.4|6215.7|6209.7|6214.9|6208.9|0
1642735510000|2022-01-21 03:25:10|6215.1|6209.1|6214.6|6208.6|6215.1|6209.1|6214.6|6208.6|0
1642735520000|2022-01-21 03:25:20|6214.9|6208.9|6214.6|6208.6|6214.9|6208.9|6214.6|6208.6|0
1642735530000|2022-01-21 03:25:30|6214.9|6208.9|6215.4|6209.4|6215.4|6209.4|6214.9|6208.9|0
1642735540000|2022-01-21 03:25:40|6215.6|6209.6|6216.9|6210.9|6216.9|6210.9|6215.4|6209.4|1
1642735550000|2022-01-21 03:25:50|6217.6|6211.6|6214.9|6208.9|6217.9|6211.9|6214.9|6208.9|1
1642735560000|2022-01-21 03:26:00|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|0
1642735570000|2022-01-21 03:26:10|6215.9|6209.9|6216.4|6210.4|6216.4|6210.4|6215.9|6209.9|0
1642735580000|2022-01-21 03:26:20|6216.9|6210.9|6217.9|6211.9|6217.9|6211.9|6216.9|6210.9|2
1642735600000|2022-01-21 03:26:40|6217.4|6211.4|6217.9|6211.9|6217.9|6211.9|6217.4|6211.4|0
1642735610000|2022-01-21 03:26:50|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|1
1642735620000|2022-01-21 03:27:00|6219.2|6213.2|6218.9|6212.9|6219.4|6213.4|6218.9|6212.9|0
1642735630000|2022-01-21 03:27:10|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|0
1642735640000|2022-01-21 03:27:20|6218.9|6212.9|6218.9|6212.9|6219.2|6213.2|6218.9|6212.9|0
1642735650000|2022-01-21 03:27:30|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1642735660000|2022-01-21 03:27:40|6219.1|6213.1|6219.4|6213.4|6219.4|6213.4|6219.1|6213.1|0
1642735670000|2022-01-21 03:27:50|6218.9|6212.9|6218.9|6212.9|6219.4|6213.4|6218.9|6212.9|0
1642735680000|2022-01-21 03:28:00|6219.7|6213.7|6219.4|6213.4|6219.7|6213.7|6218.9|6212.9|0
1642735690000|2022-01-21 03:28:10|6219.2|6213.2|6218.9|6212.9|6219.4|6213.4|6218.9|6212.9|0
1642735700000|2022-01-21 03:28:20|6219.2|6213.2|6219.4|6213.4|6219.4|6213.4|6218.9|6212.9|0
1642735710000|2022-01-21 03:28:30|6218.9|6212.9|6219.4|6213.4|6219.4|6213.4|6218.9|6212.9|2
1642735720000|2022-01-21 03:28:40|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|0
1642735770000|2022-01-21 03:29:30|6219.1|6213.1|6219.4|6213.4|6219.4|6213.4|6219.1|6213.1|2
1642735790000|2022-01-21 03:29:50|6218.9|6212.9|6219.4|6213.4|6219.4|6213.4|6218.4|6212.4|0
1642735810000|2022-01-21 03:30:10|6219.1|6213.1|6219.4|6213.4|6219.4|6213.4|6219.1|6213.1|0
1642735890000|2022-01-21 03:31:30|6219.1|6213.1|6219.4|6213.4|6219.4|6213.4|6218.9|6212.9|0
1642735900000|2022-01-21 03:31:40|6218.9|6212.9|6219.4|6213.4|6219.4|6213.4|6218.9|6212.9|0
1642735920000|2022-01-21 03:32:00|6219.1|6213.1|6217.4|6211.4|6219.1|6213.1|6217.4|6211.4|1
1642735940000|2022-01-21 03:32:20|6219.6|6213.6|6218.4|6212.4|6219.6|6213.6|6218.4|6212.4|5
1642735960000|2022-01-21 03:32:40|6217.4|6211.4|6217.9|6211.9|6217.9|6211.9|6216.9|6210.9|5
1642735970000|2022-01-21 03:32:50|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1642735980000|2022-01-21 03:33:00|6217.9|6211.9|6221.4|6215.4|6221.4|6215.4|6217.9|6211.9|7
1642735990000|2022-01-21 03:33:10|6221.1|6215.1|6221.4|6215.4|6221.4|6215.4|6220.9|6214.9|0
1642736000000|2022-01-21 03:33:20|6221.9|6215.9|6220.9|6214.9|6221.9|6215.9|6220.9|6214.9|0
1642736010000|2022-01-21 03:33:30|6221.3|6215.3|6221.9|6215.9|6221.9|6215.9|6221.3|6215.3|1
1642736040000|2022-01-21 03:34:00|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|0
1642736070000|2022-01-21 03:34:30|6221.9|6215.9|6221.9|6215.9|6221.9|6215.9|6221.9|6215.9|0
1642736100000|2022-01-21 03:35:00|||||||||2
1642736140000|2022-01-21 03:35:40|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|0
1642736150000|2022-01-21 03:35:50|6220.9|6214.9|6221.4|6215.4|6221.4|6215.4|6220.9|6214.9|2
1642736180000|2022-01-21 03:36:20|||||||||2
1642736190000|2022-01-21 03:36:30|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6224.9|6218.9|4
1642736200000|2022-01-21 03:36:40|6225.6|6219.6|6224.9|6218.9|6225.6|6219.6|6224.9|6218.9|0
1642736220000|2022-01-21 03:37:00|6224.6|6218.6|6224.4|6218.4|6224.6|6218.6|6224.4|6218.4|1
1642736230000|2022-01-21 03:37:10|6224.6|6218.6|6225.9|6219.9|6225.9|6219.9|6224.6|6218.6|2
1642736280000|2022-01-21 03:38:00|6225.6|6219.6|6224.9|6218.9|6225.6|6219.6|6224.9|6218.9|0
1642736390000|2022-01-21 03:39:50|6223.4|6217.4|6223.9|6217.9|6223.9|6217.9|6223.4|6217.4|1
1642736460000|2022-01-21 03:41:00|6223.4|6217.4|6223.9|6217.9|6223.9|6217.9|6223.4|6217.4|0
1642736490000|2022-01-21 03:41:30|6223.7|6217.7|6223.9|6217.9|6223.9|6217.9|6223.4|6217.4|0
1642736510000|2022-01-21 03:41:50|6223.6|6217.6|6223.4|6217.4|6223.6|6217.6|6223.4|6217.4|0
1642736520000|2022-01-21 03:42:00|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|0
1642736530000|2022-01-21 03:42:10|6223.6|6217.6|6222.9|6216.9|6223.6|6217.6|6222.9|6216.9|0
1642736560000|2022-01-21 03:42:40|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1642736590000|2022-01-21 03:43:10|6223.1|6217.1|6222.7|6216.7|6223.1|6217.1|6222.7|6216.7|0
1642736600000|2022-01-21 03:43:20|6222.4|6216.4|6221.2|6215.2|6222.4|6216.4|6221.2|6215.2|0
1642736640000|2022-01-21 03:44:00|6221.5|6215.5|6220.7|6214.7|6221.9|6215.9|6220.7|6214.7|0
1642736650000|2022-01-21 03:44:10|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|2
1642736850000|2022-01-21 03:47:30|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|0
1642736860000|2022-01-21 03:47:40|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1642736870000|2022-01-21 03:47:50|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|0
1642736880000|2022-01-21 03:48:00|6222.7|6216.7|6222.4|6216.4|6222.7|6216.7|6222.4|6216.4|0
1642736890000|2022-01-21 03:48:10|6222.7|6216.7|6221.6|6215.6|6222.7|6216.7|6221.5|6215.5|8
1642736940000|2022-01-21 03:49:00|6221.1|6215.1|6221.1|6215.1|6221.1|6215.1|6221.1|6215.1|0
1642737000000|2022-01-21 03:50:00|6220.6|6214.6|6220.6|6214.6|6220.6|6214.6|6220.6|6214.6|0
1642737040000|2022-01-21 03:50:40|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|2
1642737070000|2022-01-21 03:51:10|||||||||2
1642737090000|2022-01-21 03:51:30|6221.8|6215.8|6222.4|6216.4|6222.7|6216.7|6221.8|6215.8|2
1642737110000|2022-01-21 03:51:50|6222.7|6216.7|6222.9|6216.9|6223.2|6217.2|6222.7|6216.7|0
1642737120000|2022-01-21 03:52:00|6223.2|6217.2|6224.2|6218.2|6224.2|6218.2|6223.2|6217.2|0
1642737130000|2022-01-21 03:52:10|6224.4|6218.4|6225.4|6219.4|6226.5|6220.5|6224.4|6218.4|2
1642737150000|2022-01-21 03:52:30|6225.9|6219.9|6225.4|6219.4|6225.9|6219.9|6225.4|6219.4|1
1642737190000|2022-01-21 03:53:10|6224.9|6218.9|6223.9|6217.9|6224.9|6218.9|6223.9|6217.9|0
1642737200000|2022-01-21 03:53:20|6223.4|6217.4|6224.2|6218.2|6224.2|6218.2|6223.4|6217.4|0
1642737220000|2022-01-21 03:53:40|6223.9|6217.9|6223.7|6217.7|6224.7|6218.7|6223.7|6217.7|1
1642737240000|2022-01-21 03:54:00|6222.6|6216.6|6222.4|6216.4|6222.6|6216.6|6222.4|6216.4|1
1642737300000|2022-01-21 03:55:00|6223|6217|6224.2|6218.2|6224.2|6218.2|6223|6217|1
1642737320000|2022-01-21 03:55:20|6224.5|6218.5|6225.2|6219.2|6225.2|6219.2|6224.5|6218.5|1
1642737490000|2022-01-21 03:58:10|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|0
1642737500000|2022-01-21 03:58:20|||||||||2
1642737510000|2022-01-21 03:58:30|6225.4|6219.4|6225.2|6219.2|6225.4|6219.4|6225.2|6219.2|0
1642737520000|2022-01-21 03:58:40|6225.9|6219.9|6226.7|6220.7|6226.7|6220.7|6225.9|6219.9|1
1642737530000|2022-01-21 03:58:50|6227.2|6221.2|6226.2|6220.2|6227.2|6221.2|6226.2|6220.2|0
1642737580000|2022-01-21 03:59:40|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|0
1642737610000|2022-01-21 04:00:10|6227|6221|6227.2|6221.2|6227.2|6221.2|6227|6221|0
1642737660000|2022-01-21 04:01:00|6228.5|6222.5|6228.2|6222.2|6228.5|6222.5|6228.2|6222.2|2
1642737670000|2022-01-21 04:01:10|6228.5|6222.5|6228.2|6222.2|6228.7|6222.7|6228.2|6222.2|1
1642737720000|2022-01-21 04:02:00|||||||||2
1642737760000|2022-01-21 04:02:40|6228.5|6222.5|6231.4|6225.4|6231.7|6225.7|6228.5|6222.5|5
1642737810000|2022-01-21 04:03:30|6231.2|6225.2|6233.4|6227.4|6233.9|6227.9|6231.2|6225.2|1
1642737820000|2022-01-21 04:03:40|6233.1|6227.1|6232.9|6226.9|6233.4|6227.4|6232.9|6226.9|0
1642737840000|2022-01-21 04:04:00|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|0
1642737850000|2022-01-21 04:04:10|6233|6227|6232|6226|6233|6227|6232|6226|0
1642737860000|2022-01-21 04:04:20|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1642737900000|2022-01-21 04:05:00|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|3
1642737910000|2022-01-21 04:05:10|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|0
1642737920000|2022-01-21 04:05:20|6230.2|6224.2|6230.7|6224.7|6230.7|6224.7|6230.2|6224.2|0
1642737980000|2022-01-21 04:06:20|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1642737990000|2022-01-21 04:06:30|6229.9|6223.9|6230.2|6224.2|6230.2|6224.2|6229.9|6223.9|0
1642738010000|2022-01-21 04:06:50|6229.9|6223.9|6230.7|6224.7|6230.7|6224.7|6229.9|6223.9|0
1642738100000|2022-01-21 04:08:20|6231.4|6225.4|6230.7|6224.7|6231.4|6225.4|6230.7|6224.7|0
1642738140000|2022-01-21 04:09:00|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|0
1642738240000|2022-01-21 04:10:40|6229.9|6223.9|6228.7|6222.7|6229.9|6223.9|6228.7|6222.7|2
1642738260000|2022-01-21 04:11:00|6228.9|6222.9|6227.9|6221.9|6228.9|6222.9|6227.9|6221.9|0
1642738320000|2022-01-21 04:12:00|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|1
1642738370000|2022-01-21 04:12:50|6229.4|6223.4|6229.2|6223.2|6229.4|6223.4|6229.2|6223.2|0
1642738380000|2022-01-21 04:13:00|6228.9|6222.9|6228.7|6222.7|6228.9|6222.9|6228.7|6222.7|0
1642738390000|2022-01-21 04:13:10|6229|6223|6229.2|6223.2|6229.2|6223.2|6229|6223|0
1642738450000|2022-01-21 04:14:10|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|0
1642738460000|2022-01-21 04:14:20|6228.5|6222.5|6227.9|6221.9|6228.5|6222.5|6227.9|6221.9|0
1642738630000|2022-01-21 04:17:10|||||||||2
1642738770000|2022-01-21 04:19:30|6228.4|6222.4|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|0
1642738780000|2022-01-21 04:19:40|6228.2|6222.2|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|0
1642738790000|2022-01-21 04:19:50|6228.2|6222.2|6227.9|6221.9|6228.2|6222.2|6227.9|6221.9|0
1642738800000|2022-01-21 04:20:00|6228.2|6222.2|6227.4|6221.4|6229.2|6223.2|6227.4|6221.4|1
1642738860000|2022-01-21 04:21:00|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|0
1642738900000|2022-01-21 04:21:40|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1642738910000|2022-01-21 04:21:50|6227.7|6221.7|6228.1|6222.1|6228.1|6222.1|6227.7|6221.7|0
1642738920000|2022-01-21 04:22:00|6227.9|6221.9|6226.9|6220.9|6227.9|6221.9|6226.9|6220.9|0
1642738930000|2022-01-21 04:22:10|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1642738940000|2022-01-21 04:22:20|6228.2|6222.2|6227.9|6221.9|6228.5|6222.5|6227.9|6221.9|0
1642738960000|2022-01-21 04:22:40|6228.4|6222.4|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|0
1642738970000|2022-01-21 04:22:50|||||||||1
1642738980000|2022-01-21 04:23:00|6228.2|6222.2|6227.2|6221.2|6228.2|6222.2|6227.2|6221.2|0
1642738990000|2022-01-21 04:23:10|6227.9|6221.9|6228.2|6222.2|6228.2|6222.2|6227.9|6221.9|0
1642739010000|2022-01-21 04:23:30|6227.9|6221.9|6227.2|6221.2|6227.9|6221.9|6227.2|6221.2|0
1642739020000|2022-01-21 04:23:40|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1642739040000|2022-01-21 04:24:00|6227.2|6221.2|6227.4|6221.4|6227.4|6221.4|6227.2|6221.2|0
1642739080000|2022-01-21 04:24:40|6228.2|6222.2|6228.7|6222.7|6228.7|6222.7|6228.2|6222.2|0
1642739100000|2022-01-21 04:25:00|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|0
1642739120000|2022-01-21 04:25:20|6227.9|6221.9|6227.4|6221.4|6227.9|6221.9|6227.4|6221.4|0
1642739160000|2022-01-21 04:26:00|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6227.9|6221.9|0
1642739180000|2022-01-21 04:26:20|6227.9|6221.9|6228.2|6222.2|6228.2|6222.2|6227.9|6221.9|0
1642739220000|2022-01-21 04:27:00|6227.9|6221.9|6228.2|6222.2|6228.2|6222.2|6227.9|6221.9|0
1642739410000|2022-01-21 04:30:10|6228.5|6222.5|6228.7|6222.7|6228.7|6222.7|6228.5|6222.5|2
1642739440000|2022-01-21 04:30:40|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|0
1642739460000|2022-01-21 04:31:00|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|0
1642739470000|2022-01-21 04:31:10|6227.7|6221.7|6227.4|6221.4|6227.7|6221.7|6227.4|6221.4|1
1642739480000|2022-01-21 04:31:20|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|1
1642739490000|2022-01-21 04:31:30|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|0
1642739500000|2022-01-21 04:31:40|6229|6223|6228.3|6222.3|6229|6223|6228.3|6222.3|1
1642739520000|2022-01-21 04:32:00|6227.9|6221.9|6229.2|6223.2|6229.2|6223.2|6227.9|6221.9|1
1642739550000|2022-01-21 04:32:30|||||||||2
1642739570000|2022-01-21 04:32:50|6228.9|6222.9|6227.9|6221.9|6228.9|6222.9|6227.9|6221.9|6
1642739590000|2022-01-21 04:33:10|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1642739630000|2022-01-21 04:33:50|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|0
1642739640000|2022-01-21 04:34:00|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1642739690000|2022-01-21 04:34:50|6225.8|6219.8|6224.9|6218.9|6225.9|6219.9|6224.9|6218.9|3
1642739740000|2022-01-21 04:35:40|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|0
1642739770000|2022-01-21 04:36:10|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|1
1642739780000|2022-01-21 04:36:20|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|1
1642739830000|2022-01-21 04:37:10|6225.4|6219.4|6226.4|6220.4|6226.4|6220.4|6225.4|6219.4|2
1642739860000|2022-01-21 04:37:40|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|0
1642739870000|2022-01-21 04:37:50|6226.7|6220.7|6222.9|6216.9|6227.4|6221.4|6222.9|6216.9|35
1642739890000|2022-01-21 04:38:10|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1642739900000|2022-01-21 04:38:20|6223.9|6217.9|6222.9|6216.9|6223.9|6217.9|6222.9|6216.9|2
1642739910000|2022-01-21 04:38:30|6222.4|6216.4|6223.4|6217.4|6223.4|6217.4|6222.4|6216.4|0
1642739920000|2022-01-21 04:38:40|6222.9|6216.9|6222.4|6216.4|6222.9|6216.9|6221.9|6215.9|1
1642739930000|2022-01-21 04:38:50|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|0
1642739950000|2022-01-21 04:39:10|6223.4|6217.4|6222.2|6216.2|6223.4|6217.4|6222.1|6216.1|0
1642739960000|2022-01-21 04:39:20|6222.1|6216.1|6222.4|6216.4|6222.4|6216.4|6221.9|6215.9|0
1642739980000|2022-01-21 04:39:40|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|1
1642740020000|2022-01-21 04:40:20|6222.6|6216.6|6222.2|6216.2|6222.6|6216.6|6222.2|6216.2|1
1642740030000|2022-01-21 04:40:30|6222.4|6216.4|6222.9|6216.9|6222.9|6216.9|6221.9|6215.9|0
1642740040000|2022-01-21 04:40:40|6223.1|6217.1|6222.9|6216.9|6223.1|6217.1|6222.9|6216.9|0
1642740050000|2022-01-21 04:40:50|6223.4|6217.4|6222.9|6216.9|6223.4|6217.4|6222.9|6216.9|0
1642740070000|2022-01-21 04:41:10|6222.6|6216.6|6222.4|6216.4|6222.6|6216.6|6221.9|6215.9|1
1642740080000|2022-01-21 04:41:20|6222.9|6216.9|6223.9|6217.9|6223.9|6217.9|6222.9|6216.9|0
1642740090000|2022-01-21 04:41:30|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|0
1642740100000|2022-01-21 04:41:40|6222.6|6216.6|6222.9|6216.9|6222.9|6216.9|6222.4|6216.4|0
1642740120000|2022-01-21 04:42:00|6223.1|6217.1|6223.4|6217.4|6223.9|6217.9|6223.1|6217.1|0
1642740130000|2022-01-21 04:42:10|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|3
1642740170000|2022-01-21 04:42:50|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|1
1642740180000|2022-01-21 04:43:00|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1642740300000|2022-01-21 04:45:00|6221.9|6215.9|6222.9|6216.9|6223.4|6217.4|6221.9|6215.9|2
1642740320000|2022-01-21 04:45:20|6223.2|6217.2|6223.4|6217.4|6223.4|6217.4|6223.2|6217.2|0
1642740350000|2022-01-21 04:45:50|6223.1|6217.1|6222.9|6216.9|6223.1|6217.1|6222.9|6216.9|0
1642740370000|2022-01-21 04:46:10|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1642740390000|2022-01-21 04:46:30|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|0
1642740400000|2022-01-21 04:46:40|6222.6|6216.6|6222.4|6216.4|6222.6|6216.6|6222.4|6216.4|0
1642740470000|2022-01-21 04:47:50|6222.7|6216.7|6222.9|6216.9|6222.9|6216.9|6222.7|6216.7|0
1642740600000|2022-01-21 04:50:00|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|0
1642740660000|2022-01-21 04:51:00|6221.9|6215.9|6222.9|6216.9|6223.4|6217.4|6221.9|6215.9|3
1642740680000|2022-01-21 04:51:20|6222.6|6216.6|6222.4|6216.4|6222.6|6216.6|6222.4|6216.4|0
1642740720000|2022-01-21 04:52:00|6222.1|6216.1|6221.9|6215.9|6222.1|6216.1|6221.9|6215.9|1
1642740730000|2022-01-21 04:52:10|6222.4|6216.4|6222.9|6216.9|6222.9|6216.9|6222.4|6216.4|1
1642740770000|2022-01-21 04:52:50|6222.6|6216.6|6222.4|6216.4|6222.6|6216.6|6222.4|6216.4|0
1642740780000|2022-01-21 04:53:00|6222.6|6216.6|6222.9|6216.9|6222.9|6216.9|6222.6|6216.6|2
1642740900000|2022-01-21 04:55:00|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|1
1642740910000|2022-01-21 04:55:10|6222.7|6216.7|6222.9|6216.9|6222.9|6216.9|6222.7|6216.7|0
1642740920000|2022-01-21 04:55:20|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1642740930000|2022-01-21 04:55:30|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|0
1642740940000|2022-01-21 04:55:40|6224.4|6218.4|6225.9|6219.9|6225.9|6219.9|6224.4|6218.4|1
1642740950000|2022-01-21 04:55:50|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|1
1642741250000|2022-01-21 05:00:50|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|2
1642741260000|2022-01-21 05:01:00|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1642741320000|2022-01-21 05:02:00|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|0
1642741400000|2022-01-21 05:03:20|6226.4|6220.4|6225.4|6219.4|6227.4|6221.4|6225.4|6219.4|0
1642741410000|2022-01-21 05:03:30|6225.1|6219.1|6225.4|6219.4|6225.4|6219.4|6224.9|6218.9|0
1642741430000|2022-01-21 05:03:50|6225.6|6219.6|6225.9|6219.9|6225.9|6219.9|6225.6|6219.6|1
1642741440000|2022-01-21 05:04:00|6233.2|6227.2|6234.2|6228.2|6234.2|6228.2|6233.2|6227.2|32
1642741450000|2022-01-21 05:04:10|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|1
1642741470000|2022-01-21 05:04:30|6233.4|6227.4|6232.9|6226.9|6233.4|6227.4|6232.9|6226.9|0
1642741500000|2022-01-21 05:05:00|6232.4|6226.4|6232.9|6226.9|6232.9|6226.9|6232.4|6226.4|0
1642741630000|2022-01-21 05:07:10|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|0
1642741640000|2022-01-21 05:07:20|6232.9|6226.9|6233.7|6227.7|6233.7|6227.7|6232.9|6226.9|1
1642741650000|2022-01-21 05:07:30|6233.4|6227.4|6233.2|6227.2|6233.4|6227.4|6233.2|6227.2|0
1642741760000|2022-01-21 05:09:20|6233.5|6227.5|6234.2|6228.2|6234.2|6228.2|6233.5|6227.5|1
1642741840000|2022-01-21 05:10:40|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|1
1642741860000|2022-01-21 05:11:00|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|0
1642741940000|2022-01-21 05:12:20|6234|6228|6234.2|6228.2|6234.2|6228.2|6234|6228|0
1642742000000|2022-01-21 05:13:20|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|2
1642742010000|2022-01-21 05:13:30|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|0
1642742230000|2022-01-21 05:17:10|6231.7|6225.7|6230.9|6224.9|6231.7|6225.7|6230.4|6224.4|2
1642742250000|2022-01-21 05:17:30|6230.4|6224.4|6229.7|6223.7|6230.4|6224.4|6229.7|6223.7|0
1642742300000|2022-01-21 05:18:20|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|0
1642742340000|2022-01-21 05:19:00|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|1
1642742380000|2022-01-21 05:19:40|6229.6|6223.6|6228.7|6222.7|6229.6|6223.6|6228.7|6222.7|2
1642742400000|2022-01-21 05:20:00|6229.9|6223.9|6229.2|6223.2|6230.9|6224.9|6229.2|6223.2|5
1642742410000|2022-01-21 05:20:10|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|0
1642742420000|2022-01-21 05:20:20|6228.9|6222.9|6229.4|6223.4|6229.4|6223.4|6228.9|6222.9|1
1642742520000|2022-01-21 05:22:00|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|0
1642742610000|2022-01-21 05:23:30|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1642742640000|2022-01-21 05:24:00|6229.3|6223.3|6232.4|6226.4|6232.4|6226.4|6229.3|6223.3|5
1642742820000|2022-01-21 05:27:00|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|3
1642742840000|2022-01-21 05:27:20|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|0
1642742920000|2022-01-21 05:28:40|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|0
1642742970000|2022-01-21 05:29:30|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|0
1642743000000|2022-01-21 05:30:00|6233.4|6227.4|6233.7|6227.7|6234.2|6228.2|6233.4|6227.4|2
1642743020000|2022-01-21 05:30:20|6236.9|6230.9|6239|6233|6240.5|6234.5|6236.9|6230.9|61
1642743030000|2022-01-21 05:30:30|6238.8|6232.8|6238|6232|6238.8|6232.8|6238|6232|0
1642743040000|2022-01-21 05:30:40|6237.5|6231.5|6235|6229|6237.5|6231.5|6235|6229|1
1642743060000|2022-01-21 05:31:00|6235.3|6229.3|6235.5|6229.5|6235.5|6229.5|6234.7|6228.7|2
1642743120000|2022-01-21 05:32:00|6236|6230|6236.8|6230.8|6236.8|6230.8|6236|6230|0
1642743150000|2022-01-21 05:32:30|6237|6231|6239.5|6233.5|6240|6234|6237|6231|2
1642743160000|2022-01-21 05:32:40|6239.3|6233.3|6238.5|6232.5|6239.3|6233.3|6238.5|6232.5|1
1642743170000|2022-01-21 05:32:50|6239.3|6233.3|6239|6233|6239.3|6233.3|6239|6233|1
1642743180000|2022-01-21 05:33:00|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|0
1642743240000|2022-01-21 05:34:00|6238|6232|6238|6232|6238|6232|6238|6232|1
1642743260000|2022-01-21 05:34:20|6238.3|6232.3|6238|6232|6238.5|6232.5|6238|6232|0
1642743310000|2022-01-21 05:35:10|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238|6232|0
1642743360000|2022-01-21 05:36:00|6238.8|6232.8|6241|6235|6241|6235|6238.8|6232.8|2
1642743370000|2022-01-21 05:36:10|6241.3|6235.3|6241.3|6235.3|6241.3|6235.3|6241.3|6235.3|2
1642743380000|2022-01-21 05:36:20|6244|6238|6243|6237|6244|6238|6243|6237|5
1642743400000|2022-01-21 05:36:40|6243.3|6237.3|6243.5|6237.5|6243.8|6237.8|6243.3|6237.3|0
1642743410000|2022-01-21 05:36:50|6244|6238|6244|6238|6244|6238|6244|6238|0
1642743420000|2022-01-21 05:37:00|6243.8|6237.8|6245.5|6239.5|6245.5|6239.5|6243.8|6237.8|2
1642743460000|2022-01-21 05:37:40|6245.8|6239.8|6246.8|6240.8|6247.5|6241.5|6245.8|6239.8|13
1642743470000|2022-01-21 05:37:50|6247|6241|6247|6241|6247|6241|6247|6241|14
1642743480000|2022-01-21 05:38:00|6246.5|6240.5|6247|6241|6247|6241|6246.5|6240.5|0
1642743520000|2022-01-21 05:38:40|6247.3|6241.3|6246.8|6240.8|6247.3|6241.3|6246.8|6240.8|3
1642743530000|2022-01-21 05:38:50|6247.3|6241.3|6247|6241|6247.3|6241.3|6246.8|6240.8|2
1642743540000|2022-01-21 05:39:00|6247.3|6241.3|6247|6241|6247.3|6241.3|6247|6241|1
1642743560000|2022-01-21 05:39:20|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|0
1642743620000|2022-01-21 05:40:20|6246.8|6240.8|6247|6241|6247|6241|6246.8|6240.8|0
1642743650000|2022-01-21 05:40:50|6246.7|6240.7|6246.5|6240.5|6246.7|6240.7|6246.5|6240.5|0
1642743670000|2022-01-21 05:41:10|6246.8|6240.8|6246.5|6240.5|6247|6241|6246.5|6240.5|1
1642743690000|2022-01-21 05:41:30|6246|6240|6246|6240|6246|6240|6246|6240|0
1642743710000|2022-01-21 05:41:50|6246.2|6240.2|6247.2|6241.2|6247.2|6241.2|6246.2|6240.2|2
1642743720000|2022-01-21 05:42:00|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1642743750000|2022-01-21 05:42:30|6246.5|6240.5|6246|6240|6246.5|6240.5|6246|6240|0
1642743760000|2022-01-21 05:42:40|6246.2|6240.2|6246.4|6240.4|6246.4|6240.4|6246.2|6240.2|16
1642743810000|2022-01-21 05:43:30|6246.1|6240.1|6244.9|6238.9|6246.1|6240.1|6244.9|6238.9|4
1642743830000|2022-01-21 05:43:50|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|2
1642743840000|2022-01-21 05:44:00|6245.6|6239.6|6245.9|6239.9|6245.9|6239.9|6245.6|6239.6|0
1642743860000|2022-01-21 05:44:20|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1642743870000|2022-01-21 05:44:30|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1642743890000|2022-01-21 05:44:50|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1642743900000|2022-01-21 05:45:00|||||||||4
1642743910000|2022-01-21 05:45:10|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6
1642743940000|2022-01-21 05:45:40|||||||||6
1642743950000|2022-01-21 05:45:50|6247.2|6241.2|6247.4|6241.4|6247.4|6241.4|6247.2|6241.2|0
1642743960000|2022-01-21 05:46:00|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|0
1642743980000|2022-01-21 05:46:20|6247.5|6241.5|6246.9|6240.9|6247.5|6241.5|6246.9|6240.9|1
1642744010000|2022-01-21 05:46:50|6247.4|6241.4|6246.9|6240.9|6247.4|6241.4|6246.9|6240.9|4
1642744020000|2022-01-21 05:47:00|6247.2|6241.2|6247.1|6241.1|6247.2|6241.2|6247.1|6241.1|1
1642744030000|2022-01-21 05:47:10|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1642744040000|2022-01-21 05:47:20|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1642744060000|2022-01-21 05:47:40|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1642744080000|2022-01-21 05:48:00|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|3
1642744090000|2022-01-21 05:48:10|6247.1|6241.1|6246.9|6240.9|6247.1|6241.1|6246.9|6240.9|0
1642744100000|2022-01-21 05:48:20|6247.2|6241.2|6247.4|6241.4|6247.4|6241.4|6247.2|6241.2|0
1642744110000|2022-01-21 05:48:30|6247.2|6241.2|6246.9|6240.9|6247.2|6241.2|6246.9|6240.9|0
1642744120000|2022-01-21 05:48:40|6247.2|6241.2|6246.9|6240.9|6247.2|6241.2|6246.9|6240.9|5
1642744150000|2022-01-21 05:49:10|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1642744200000|2022-01-21 05:50:00|||||||||1
1642744250000|2022-01-21 05:50:50|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|3
1642744310000|2022-01-21 05:51:50|6246.7|6240.7|6246.5|6240.5|6246.7|6240.7|6246.5|6240.5|1
1642744320000|2022-01-21 05:52:00|6246|6240|6245.7|6239.7|6246|6240|6245.7|6239.7|1
1642744360000|2022-01-21 05:52:40|6246.1|6240.1|6246.7|6240.7|6246.7|6240.7|6245.7|6239.7|3
1642744390000|2022-01-21 05:53:10|6247.2|6241.2|6246.7|6240.7|6247.2|6241.2|6246.7|6240.7|1
1642744450000|2022-01-21 05:54:10|6247|6241|6246.9|6240.9|6247.2|6241.2|6246.7|6240.7|0
1642744460000|2022-01-21 05:54:20|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|2
1642744470000|2022-01-21 05:54:30|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1642744480000|2022-01-21 05:54:40|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1642744500000|2022-01-21 05:55:00|||||||||1
1642744530000|2022-01-21 05:55:30|6246.4|6240.4|6246.9|6240.9|6247|6241|6246.4|6240.4|2
1642744540000|2022-01-21 05:55:40|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.2|6240.2|0
1642744560000|2022-01-21 05:56:00|6246.4|6240.4|6246.2|6240.2|6246.4|6240.4|6246.2|6240.2|0
1642744590000|2022-01-21 05:56:30|6245.9|6239.9|6246.2|6240.2|6246.2|6240.2|6245.9|6239.9|0
1642744600000|2022-01-21 05:56:40|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1642744610000|2022-01-21 05:56:50|6246.7|6240.7|6246.9|6240.9|6246.9|6240.9|6246.2|6240.2|2
1642744620000|2022-01-21 05:57:00|6246.4|6240.4|6246.7|6240.7|6246.9|6240.9|6246.2|6240.2|11
1642744640000|2022-01-21 05:57:20|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1642744650000|2022-01-21 05:57:30|6246.7|6240.7|6246.9|6240.9|6246.9|6240.9|6246.7|6240.7|1
1642744660000|2022-01-21 05:57:40|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1642744670000|2022-01-21 05:57:50|6246.7|6240.7|6246.9|6240.9|6246.9|6240.9|6246.7|6240.7|0
1642744680000|2022-01-21 05:58:00|6246.6|6240.6|6246.4|6240.4|6246.6|6240.6|6246.4|6240.4|0
1642744690000|2022-01-21 05:58:10|6245.9|6239.9|6246.9|6240.9|6246.9|6240.9|6245.9|6239.9|0
1642744710000|2022-01-21 05:58:30|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1642744740000|2022-01-21 05:59:00|6246.2|6240.2|6246.4|6240.4|6246.4|6240.4|6246.2|6240.2|0
1642744750000|2022-01-21 05:59:10|6246.6|6240.6|6247.1|6241.1|6247.1|6241.1|6246.6|6240.6|3
1642744760000|2022-01-21 05:59:20|6247.6|6241.6|6246.9|6240.9|6247.6|6241.6|6246.4|6240.4|5
1642744810000|2022-01-21 06:00:10|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1642744830000|2022-01-21 06:00:30|6246.1|6240.1|6244.9|6238.9|6246.1|6240.1|6244.9|6238.9|3
1642744840000|2022-01-21 06:00:40|6245.4|6239.4|6245.9|6239.9|6245.9|6239.9|6245.1|6239.1|49
1642744860000|2022-01-21 06:01:00|6246.1|6240.1|6246.7|6240.7|6246.7|6240.7|6246.1|6240.1|9
1642744870000|2022-01-21 06:01:10|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|3
1642744880000|2022-01-21 06:01:20|6247.7|6241.7|6248|6242|6248|6242|6247.7|6241.7|0
1642744890000|2022-01-21 06:01:30|6248.2|6242.2|6251.2|6245.2|6251.2|6245.2|6248.2|6242.2|8
1642744900000|2022-01-21 06:01:40|6251.4|6245.4|6252.7|6246.7|6252.7|6246.7|6251.4|6245.4|5
1642744910000|2022-01-21 06:01:50|6253.1|6247.1|6254.9|6248.9|6254.9|6248.9|6253.1|6247.1|7
1642744920000|2022-01-21 06:02:00|6254.6|6248.6|6254.4|6248.4|6255.4|6249.4|6254.4|6248.4|2
1642744930000|2022-01-21 06:02:10|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|1
1642744940000|2022-01-21 06:02:20|6254.6|6248.6|6254.9|6248.9|6255.2|6249.2|6254.6|6248.6|0
1642744950000|2022-01-21 06:02:30|6255.4|6249.4|6254.7|6248.7|6255.4|6249.4|6254.4|6248.4|3
1642744970000|2022-01-21 06:02:50|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|2
1642744980000|2022-01-21 06:03:00|6254.7|6248.7|6252.9|6246.9|6254.7|6248.7|6252.9|6246.9|1
1642744990000|2022-01-21 06:03:10|6252.6|6246.6|6251.9|6245.9|6252.6|6246.6|6251.9|6245.9|0
1642745000000|2022-01-21 06:03:20|6251.7|6245.7|6251.9|6245.9|6251.9|6245.9|6251.4|6245.4|0
1642745010000|2022-01-21 06:03:30|6252.4|6246.4|6253.9|6247.9|6253.9|6247.9|6252.4|6246.4|1
1642745020000|2022-01-21 06:03:40|6253.4|6247.4|6253.9|6247.9|6254.9|6248.9|6253.4|6247.4|11
1642745050000|2022-01-21 06:04:10|6253.6|6247.6|6253.9|6247.9|6253.9|6247.9|6253.6|6247.6|0
1642745060000|2022-01-21 06:04:20|6253.4|6247.4|6252.4|6246.4|6253.4|6247.4|6252.4|6246.4|0
1642745080000|2022-01-21 06:04:40|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1642745100000|2022-01-21 06:05:00|6250.9|6244.9|6250.9|6244.9|6251.4|6245.4|6250.9|6244.9|2
1642745120000|2022-01-21 06:05:20|6251.4|6245.4|6251.9|6245.9|6251.9|6245.9|6250.9|6244.9|0
1642745140000|2022-01-21 06:05:40|6251.6|6245.6|6251.9|6245.9|6251.9|6245.9|6251.4|6245.4|0
1642745160000|2022-01-21 06:06:00|6251.4|6245.4|6252.4|6246.4|6252.4|6246.4|6251.4|6245.4|0
1642745170000|2022-01-21 06:06:10|6252.1|6246.1|6251.9|6245.9|6252.1|6246.1|6251.9|6245.9|0
1642745180000|2022-01-21 06:06:20|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|0
1642745210000|2022-01-21 06:06:50|6252.1|6246.1|6251.9|6245.9|6252.1|6246.1|6251.9|6245.9|0
1642745220000|2022-01-21 06:07:00|6251.6|6245.6|6253.4|6247.4|6253.4|6247.4|6251.6|6245.6|3
1642745230000|2022-01-21 06:07:10|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|1
1642745240000|2022-01-21 06:07:20|6253.4|6247.4|6252.6|6246.6|6253.4|6247.4|6252.6|6246.6|0
1642745250000|2022-01-21 06:07:30|6252.4|6246.4|6253.9|6247.9|6253.9|6247.9|6252.4|6246.4|0
1642745260000|2022-01-21 06:07:40|6254.4|6248.4|6254.9|6248.9|6254.9|6248.9|6253.9|6247.9|2
1642745280000|2022-01-21 06:08:00|6254.6|6248.6|6253.9|6247.9|6254.6|6248.6|6253.4|6247.4|0
1642745290000|2022-01-21 06:08:10|6253.4|6247.4|6253.9|6247.9|6253.9|6247.9|6253.4|6247.4|0
1642745300000|2022-01-21 06:08:20|6253.6|6247.6|6252.9|6246.9|6253.6|6247.6|6252.9|6246.9|0
1642745340000|2022-01-21 06:09:00|6253.4|6247.4|6253.9|6247.9|6253.9|6247.9|6253.4|6247.4|0
1642745350000|2022-01-21 06:09:10|6252.9|6246.9|6253.4|6247.4|6253.4|6247.4|6252.9|6246.9|0
1642745380000|2022-01-21 06:09:40|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|0
1642745400000|2022-01-21 06:10:00|6252.6|6246.6|6250.4|6244.4|6252.6|6246.6|6250.4|6244.4|2
1642745420000|2022-01-21 06:10:20|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|1
1642745560000|2022-01-21 06:12:40|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1642745570000|2022-01-21 06:12:50|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|1
1642745580000|2022-01-21 06:13:00|6249.9|6243.9|6248.4|6242.4|6249.9|6243.9|6248.4|6242.4|0
1642745590000|2022-01-21 06:13:10|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|2
1642745600000|2022-01-21 06:13:20|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1642745640000|2022-01-21 06:14:00|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1642745680000|2022-01-21 06:14:40|6248.1|6242.1|6247.9|6241.9|6248.1|6242.1|6247.9|6241.9|0
1642745690000|2022-01-21 06:14:50|6247.4|6241.4|6247.4|6241.4|6247.9|6241.9|6247.4|6241.4|1
1642745700000|2022-01-21 06:15:00|6245.9|6239.9|6245.9|6239.9|6246.4|6240.4|6245.9|6239.9|4
1642745720000|2022-01-21 06:15:20|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|0
1642745730000|2022-01-21 06:15:30|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|1
1642745750000|2022-01-21 06:15:50|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|0
1642745760000|2022-01-21 06:16:00|6247.4|6241.4|6246.4|6240.4|6247.4|6241.4|6246.4|6240.4|0
1642745770000|2022-01-21 06:16:10|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1642745780000|2022-01-21 06:16:20|6246.4|6240.4|6245.4|6239.4|6246.4|6240.4|6245.4|6239.4|1
1642745800000|2022-01-21 06:16:40|6245.9|6239.9|6247.4|6241.4|6247.4|6241.4|6245.9|6239.9|1
1642745810000|2022-01-21 06:16:50|6247.6|6241.6|6248.4|6242.4|6248.4|6242.4|6247.6|6241.6|0
1642745860000|2022-01-21 06:17:40|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|0
1642745870000|2022-01-21 06:17:50|6247.4|6241.4|6249.9|6243.9|6250.2|6244.2|6247.4|6241.4|5
1642745880000|2022-01-21 06:18:00|6250.4|6244.4|6248.4|6242.4|6250.4|6244.4|6248.4|6242.4|0
1642745890000|2022-01-21 06:18:10|6250.2|6244.2|6250.4|6244.4|6250.4|6244.4|6250.2|6244.2|2
1642745920000|2022-01-21 06:18:40|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|1
1642745930000|2022-01-21 06:18:50|6252.1|6246.1|6251.9|6245.9|6252.1|6246.1|6251.9|6245.9|0
1642745940000|2022-01-21 06:19:00|6250.6|6244.6|6250.6|6244.6|6250.6|6244.6|6250.6|6244.6|4
1642745950000|2022-01-21 06:19:10|6250.4|6244.4|6251.9|6245.9|6251.9|6245.9|6250.4|6244.4|2
1642745970000|2022-01-21 06:19:30|6252.5|6246.5|6251.9|6245.9|6252.5|6246.5|6251.9|6245.9|1
1642746000000|2022-01-21 06:20:00|6251.7|6245.7|6251.9|6245.9|6251.9|6245.9|6250.9|6244.9|1
1642746040000|2022-01-21 06:20:40|6252.2|6246.2|6252.4|6246.4|6252.4|6246.4|6252.2|6246.2|0
1642746070000|2022-01-21 06:21:10|6252.7|6246.7|6252.9|6246.9|6252.9|6246.9|6252.7|6246.7|0
1642746080000|2022-01-21 06:21:20|6253.4|6247.4|6257.9|6251.9|6258|6252|6253.4|6247.4|2
1642746090000|2022-01-21 06:21:30|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|0
1642746110000|2022-01-21 06:21:50|6257.8|6251.8|6258|6252|6258|6252|6257.8|6251.8|0
1642746120000|2022-01-21 06:22:00|6257.7|6251.7|6259.4|6253.4|6259.4|6253.4|6257.7|6251.7|8
1642746130000|2022-01-21 06:22:10|6259.2|6253.2|6260.7|6254.7|6261.9|6255.9|6259.2|6253.2|3
1642746140000|2022-01-21 06:22:20|6260.2|6254.2|6260.7|6254.7|6260.7|6254.7|6260.2|6254.2|0
1642746150000|2022-01-21 06:22:30|6260.4|6254.4|6260.2|6254.2|6260.4|6254.4|6260.2|6254.2|0
1642746160000|2022-01-21 06:22:40|6260|6254|6260|6254|6260|6254|6260|6254|0
1642746180000|2022-01-21 06:23:00|6260.3|6254.3|6260|6254|6260.3|6254.3|6260|6254|2
1642746200000|2022-01-21 06:23:20|6259.7|6253.7|6257|6251|6259.8|6253.8|6257|6251|7
1642746210000|2022-01-21 06:23:30|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|0
1642746230000|2022-01-21 06:23:50|6258|6252|6261|6255|6261|6255|6258|6252|1
1642746240000|2022-01-21 06:24:00|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|11
1642746250000|2022-01-21 06:24:10|6261|6255|6260.8|6254.8|6261|6255|6260.5|6254.5|0
1642746260000|2022-01-21 06:24:20|6261|6255|6260.5|6254.5|6261|6255|6260.5|6254.5|0
1642746270000|2022-01-21 06:24:30|6260|6254|6260|6254|6260|6254|6260|6254|0
1642746300000|2022-01-21 06:25:00|6259.7|6253.7|6259.5|6253.5|6260|6254|6258|6252|5
1642746310000|2022-01-21 06:25:10|6259.8|6253.8|6260.5|6254.5|6260.5|6254.5|6259.8|6253.8|0
1642746340000|2022-01-21 06:25:40|6261.1|6255.1|6262|6256|6262|6256|6261.1|6255.1|0
1642746400000|2022-01-21 06:26:40|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|3
1642746470000|2022-01-21 06:27:50|6260.8|6254.8|6261.5|6255.5|6262.5|6256.5|6260.8|6254.8|2
1642746480000|2022-01-21 06:28:00|6261|6255|6259.5|6253.5|6261.5|6255.5|6259.5|6253.5|2
1642746490000|2022-01-21 06:28:10|6259.2|6253.2|6257.5|6251.5|6259.2|6253.2|6257.5|6251.5|4
1642746500000|2022-01-21 06:28:20|6259|6253|6259.5|6253.5|6259.5|6253.5|6259|6253|3
1642746510000|2022-01-21 06:28:30|6260|6254|6260|6254|6261|6255|6260|6254|0
1642746530000|2022-01-21 06:28:50|6260.3|6254.3|6260.5|6254.5|6260.5|6254.5|6260.3|6254.3|0
1642746550000|2022-01-21 06:29:10|6260.8|6254.8|6262|6256|6262|6256|6260.8|6254.8|0
1642746560000|2022-01-21 06:29:20|6262.3|6256.3|6264.5|6258.5|6264.5|6258.5|6262.3|6256.3|2
1642746580000|2022-01-21 06:29:40|6264.8|6258.8|6264.8|6258.8|6265.3|6259.3|6264.7|6258.7|1
1642746590000|2022-01-21 06:29:50|6266.7|6260.7|6265.8|6259.8|6266.7|6260.7|6263.2|6257.2|73
1642746600000|2022-01-21 06:30:00|6265.5|6259.5|6265.5|6259.5|6265.8|6259.8|6265|6259|1
1642746610000|2022-01-21 06:30:10|6264.3|6258.3|6264.3|6258.3|6264.3|6258.3|6264.3|6258.3|0
1642746630000|2022-01-21 06:30:30|6263|6257|6263.8|6257.8|6263.8|6257.8|6263|6257|4
1642746640000|2022-01-21 06:30:40|6264.3|6258.3|6263.8|6257.8|6264.3|6258.3|6263.8|6257.8|0
1642746650000|2022-01-21 06:30:50|6264.1|6258.1|6264.3|6258.3|6264.3|6258.3|6264.1|6258.1|0
1642746660000|2022-01-21 06:31:00|6264.6|6258.6|6264.3|6258.3|6264.6|6258.6|6264.3|6258.3|0
1642746690000|2022-01-21 06:31:30|6262.5|6256.5|6261.5|6255.5|6262.5|6256.5|6261.5|6255.5|6
1642746700000|2022-01-21 06:31:40|6261.3|6255.3|6261.5|6255.5|6261.5|6255.5|6260.5|6254.5|0
1642746720000|2022-01-21 06:32:00|6261.8|6255.8|6261.3|6255.3|6261.8|6255.8|6261.3|6255.3|0
1642746730000|2022-01-21 06:32:10|6260.8|6254.8|6260.3|6254.3|6260.8|6254.8|6260.3|6254.3|0
1642746740000|2022-01-21 06:32:20|6261.8|6255.8|6260.5|6254.5|6261.8|6255.8|6260.5|6254.5|10
1642746750000|2022-01-21 06:32:30|6261|6255|6261|6255|6261|6255|6261|6255|0
1642746770000|2022-01-21 06:32:50|6262|6256|6264|6258|6264|6258|6262|6256|5
1642746780000|2022-01-21 06:33:00|6264.7|6258.7|6264|6258|6264.7|6258.7|6264|6258|0
1642746820000|2022-01-21 06:33:40|6263|6257|6263.5|6257.5|6263.5|6257.5|6263|6257|2
1642746850000|2022-01-21 06:34:10|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|2
1642746860000|2022-01-21 06:34:20|6265|6259|6265.8|6259.8|6265.8|6259.8|6265|6259|1
1642746890000|2022-01-21 06:34:50|6266.3|6260.3|6266.3|6260.3|6266.3|6260.3|6266.3|6260.3|0
1642746910000|2022-01-21 06:35:10|6265.8|6259.8|6265.8|6259.8|6265.8|6259.8|6265.8|6259.8|0
1642746930000|2022-01-21 06:35:30|6265.5|6259.5|6265.8|6259.8|6265.8|6259.8|6265.5|6259.5|0
1642746950000|2022-01-21 06:35:50|6266.3|6260.3|6266.3|6260.3|6266.3|6260.3|6266.3|6260.3|0
1642746960000|2022-01-21 06:36:00|6266.6|6260.6|6266.8|6260.8|6266.8|6260.8|6266.6|6260.6|0
1642746990000|2022-01-21 06:36:30|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|1
1642747000000|2022-01-21 06:36:40|6265|6259|6265|6259|6265|6259|6265|6259|0
1642747020000|2022-01-21 06:37:00|6264.5|6258.5|6265.5|6259.5|6266.3|6260.3|6264.5|6258.5|4
1642747030000|2022-01-21 06:37:10|6266.2|6260.2|6266.3|6260.3|6266.3|6260.3|6266.2|6260.2|5
1642747040000|2022-01-21 06:37:20|6266|6260|6265|6259|6266|6260|6265|6259|3
1642747080000|2022-01-21 06:38:00|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|0
1642747120000|2022-01-21 06:38:40|6265|6259|6263.3|6257.3|6265|6259|6263.3|6257.3|5
1642747130000|2022-01-21 06:38:50|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|1
1642747140000|2022-01-21 06:39:00|6262|6256|6261.8|6255.8|6262.3|6256.3|6261.7|6255.7|0
1642747150000|2022-01-21 06:39:10|6262.1|6256.1|6262.3|6256.3|6262.3|6256.3|6262.1|6256.1|0
1642747170000|2022-01-21 06:39:30|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|10
1642747180000|2022-01-21 06:39:40|||||||||10
1642747200000|2022-01-21 06:40:00|6262.5|6256.5|6260.5|6254.5|6262.5|6256.5|6260.5|6254.5|13
1642747230000|2022-01-21 06:40:30|6261|6255|6261|6255|6261|6255|6261|6255|0
1642747250000|2022-01-21 06:40:50|6261.2|6255.2|6261.5|6255.5|6261.5|6255.5|6261.2|6255.2|1
1642747270000|2022-01-21 06:41:10|6261.8|6255.8|6262.3|6256.3|6262.3|6256.3|6261.8|6255.8|0
1642747290000|2022-01-21 06:41:30|6262|6256|6262.3|6256.3|6262.3|6256.3|6262|6256|0
1642747310000|2022-01-21 06:41:50|6262|6256|6262.3|6256.3|6262.3|6256.3|6262|6256|0
1642747350000|2022-01-21 06:42:30|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|0
1642747360000|2022-01-21 06:42:40|6260|6254|6258.2|6252.2|6260|6254|6258.2|6252.2|2
1642747370000|2022-01-21 06:42:50|6258|6252|6257.5|6251.5|6258|6252|6256.5|6250.5|1
1642747380000|2022-01-21 06:43:00|6257.2|6251.2|6259.5|6253.5|6259.5|6253.5|6257.2|6251.2|2
1642747390000|2022-01-21 06:43:10|6259.3|6253.3|6260|6254|6260.1|6254.1|6259|6253|5
1642747400000|2022-01-21 06:43:20|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260|6254|10
1642747410000|2022-01-21 06:43:30|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|0
1642747420000|2022-01-21 06:43:40|6260.3|6254.3|6259.8|6253.8|6260.3|6254.3|6259.8|6253.8|0
1642747430000|2022-01-21 06:43:50|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|0
1642747440000|2022-01-21 06:44:00|6258.3|6252.3|6258.3|6252.3|6258.3|6252.3|6258.3|6252.3|3
1642747450000|2022-01-21 06:44:10|||||||||21
1642747460000|2022-01-21 06:44:20|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|0
1642747470000|2022-01-21 06:44:30|6258.1|6252.1|6257.8|6251.8|6258.1|6252.1|6257.8|6251.8|10
1642747480000|2022-01-21 06:44:40|6258.3|6252.3|6258.3|6252.3|6258.3|6252.3|6258.3|6252.3|1
1642747490000|2022-01-21 06:44:50|6258.1|6252.1|6257.8|6251.8|6258.1|6252.1|6257.8|6251.8|6
1642747500000|2022-01-21 06:45:00|6257.5|6251.5|6257.8|6251.8|6257.8|6251.8|6257.5|6251.5|1
1642747510000|2022-01-21 06:45:10|6258.1|6252.1|6257.8|6251.8|6258.3|6252.3|6257.8|6251.8|0
1642747550000|2022-01-21 06:45:50|6258.3|6252.3|6264|6258|6264|6258|6258.3|6252.3|20
1642747560000|2022-01-21 06:46:00|6263.5|6257.5|6264.5|6258.5|6264.5|6258.5|6263.5|6257.5|1
1642747570000|2022-01-21 06:46:10|6264.8|6258.8|6264.5|6258.5|6265.5|6259.5|6264.5|6258.5|2
1642747580000|2022-01-21 06:46:20|6266.8|6260.8|6266.5|6260.5|6266.8|6260.8|6266.5|6260.5|4
1642747590000|2022-01-21 06:46:30|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|11
1642747660000|2022-01-21 06:47:40|6266.5|6260.5|6264.3|6258.3|6266.5|6260.5|6264.3|6258.3|4
1642747670000|2022-01-21 06:47:50|6264.8|6258.8|6265|6259|6265|6259|6264.8|6258.8|0
1642747680000|2022-01-21 06:48:00|6264.3|6258.3|6264.3|6258.3|6264.3|6258.3|6264.3|6258.3|0
1642747690000|2022-01-21 06:48:10|6263.9|6257.9|6260.2|6254.2|6263.9|6257.9|6260.2|6254.2|12
1642747700000|2022-01-21 06:48:20|6260|6254|6259.5|6253.5|6260|6254|6259.5|6253.5|0
1642747710000|2022-01-21 06:48:30|6260|6254|6260|6254|6260|6254|6260|6254|0
1642747720000|2022-01-21 06:48:40|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|5
1642747730000|2022-01-21 06:48:50|6257|6251|6257.8|6251.8|6257.8|6251.8|6257|6251|1
1642747740000|2022-01-21 06:49:00|6258.3|6252.3|6258.3|6252.3|6258.3|6252.3|6258.3|6252.3|0
1642747770000|2022-01-21 06:49:30|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|0
1642747780000|2022-01-21 06:49:40|6257.5|6251.5|6258.8|6252.8|6258.8|6252.8|6257.5|6251.5|0
1642747810000|2022-01-21 06:50:10|6259.3|6253.3|6259.8|6253.8|6259.8|6253.8|6259.3|6253.3|0
1642747820000|2022-01-21 06:50:20|6260.1|6254.1|6260.3|6254.3|6260.3|6254.3|6260.1|6254.1|1
1642747840000|2022-01-21 06:50:40|6259.3|6253.3|6259.3|6253.3|6259.3|6253.3|6259.3|6253.3|2
1642747860000|2022-01-21 06:51:00|6258.3|6252.3|6258.8|6252.8|6258.8|6252.8|6258.3|6252.3|1
1642747920000|2022-01-21 06:52:00|6257.9|6251.9|6257|6251|6257.9|6251.9|6257|6251|3
1642747950000|2022-01-21 06:52:30|6256.8|6250.8|6254.3|6248.3|6256.8|6250.8|6253.7|6247.7|4
1642747960000|2022-01-21 06:52:40|||||||||1
1642747980000|2022-01-21 06:53:00|6254.8|6248.8|6254.3|6248.3|6255.3|6249.3|6254.3|6248.3|1
1642747990000|2022-01-21 06:53:10|6254|6248|6254|6248|6254.8|6248.8|6253.5|6247.5|1
1642748010000|2022-01-21 06:53:30|6254.3|6248.3|6254.8|6248.8|6255.3|6249.3|6254.3|6248.3|1
1642748030000|2022-01-21 06:53:50|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|0
1642748040000|2022-01-21 06:54:00|6253.8|6247.8|6254.3|6248.3|6254.3|6248.3|6253.8|6247.8|0
1642748060000|2022-01-21 06:54:20|6253|6247|6253.5|6247.5|6254.3|6248.3|6253|6247|3
1642748070000|2022-01-21 06:54:30|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|0
1642748080000|2022-01-21 06:54:40|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|0
1642748100000|2022-01-21 06:55:00|6254|6248|6253.8|6247.8|6254.3|6248.3|6253.8|6247.8|2
1642748110000|2022-01-21 06:55:10|||||||||1
1642748120000|2022-01-21 06:55:20|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|0
1642748150000|2022-01-21 06:55:50|6253|6247|6253.5|6247.5|6253.5|6247.5|6253|6247|1
1642748160000|2022-01-21 06:56:00|6253.8|6247.8|6253.8|6247.8|6254.3|6248.3|6253.8|6247.8|0
1642748180000|2022-01-21 06:56:20|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|0
1642748190000|2022-01-21 06:56:30|6254|6248|6253.8|6247.8|6254|6248|6253.5|6247.5|0
1642748210000|2022-01-21 06:56:50|6254.1|6248.1|6254.3|6248.3|6254.3|6248.3|6254.1|6248.1|0
1642748220000|2022-01-21 06:57:00|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6
1642748280000|2022-01-21 06:58:00|6253.5|6247.5|6252.5|6246.5|6253.5|6247.5|6252.5|6246.5|0
1642748300000|2022-01-21 06:58:20|6252.8|6246.8|6253.5|6247.5|6253.5|6247.5|6252.8|6246.8|0
1642748310000|2022-01-21 06:58:30|6253.2|6247.2|6252|6246|6253.2|6247.2|6252|6246|0
1642748320000|2022-01-21 06:58:40|6252.3|6246.3|6252.5|6246.5|6252.5|6246.5|6252.3|6246.3|0
1642748330000|2022-01-21 06:58:50|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|1
1642748360000|2022-01-21 06:59:20|6254|6248|6254|6248|6254|6248|6254|6248|0
1642748390000|2022-01-21 06:59:50|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|1
1642748400000|2022-01-21 07:00:00|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|0
1642748410000|2022-01-21 07:00:10|6254.3|6248.3|6253.7|6247.7|6254.3|6248.3|6253.7|6247.7|0
1642748420000|2022-01-21 07:00:20|6253.5|6247.5|6253|6247|6253.5|6247.5|6253|6247|0
1642748430000|2022-01-21 07:00:30|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|0
1642748440000|2022-01-21 07:00:40|6252|6246|6251.7|6245.7|6252|6246|6251.7|6245.7|1
1642748460000|2022-01-21 07:01:00|6251.5|6245.5|6250.5|6244.5|6251.5|6245.5|6249.5|6243.5|3
1642748470000|2022-01-21 07:01:10|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1642748520000|2022-01-21 07:02:00|6249.8|6243.8|6250.3|6244.3|6250.3|6244.3|6249.8|6243.8|0
1642748550000|2022-01-21 07:02:30|6250|6244|6249.5|6243.5|6250|6244|6249.5|6243.5|1
1642748560000|2022-01-21 07:02:40|6249.2|6243.2|6249|6243|6249.2|6243.2|6248.2|6242.2|1
1642748570000|2022-01-21 07:02:50|6248.7|6242.7|6248|6242|6248.7|6242.7|6248|6242|0
1642748590000|2022-01-21 07:03:10|6248.3|6242.3|6249|6243|6249|6243|6248.3|6242.3|1
1642748610000|2022-01-21 07:03:30|6250|6244|6249.5|6243.5|6250.3|6244.3|6249.5|6243.5|0
1642748640000|2022-01-21 07:04:00|6249|6243|6249|6243|6249|6243|6249|6243|0
1642748650000|2022-01-21 07:04:10|6248.7|6242.7|6248.5|6242.5|6248.7|6242.7|6248.5|6242.5|0
1642748660000|2022-01-21 07:04:20|6248|6242|6248|6242|6248|6242|6248|6242|0
1642748700000|2022-01-21 07:05:00|6248.3|6242.3|6247.5|6241.5|6248.5|6242.5|6247.5|6241.5|3
1642748720000|2022-01-21 07:05:20|6247|6241|6249|6243|6249|6243|6247|6241|2
1642748730000|2022-01-21 07:05:30|6248.7|6242.7|6248.3|6242.3|6248.7|6242.7|6248.3|6242.3|0
1642748740000|2022-01-21 07:05:40|6247.8|6241.8|6247|6241|6247.8|6241.8|6247|6241|0
1642748760000|2022-01-21 07:06:00|6246.5|6240.5|6247.8|6241.8|6247.8|6241.8|6246.5|6240.5|1
1642748770000|2022-01-21 07:06:10|6248.1|6242.1|6248.3|6242.3|6248.3|6242.3|6248.1|6242.1|0
1642748820000|2022-01-21 07:07:00|6248|6242|6248|6242|6248|6242|6247.7|6241.7|1
1642748830000|2022-01-21 07:07:10|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|2
1642748870000|2022-01-21 07:07:50|6251|6245|6250|6244|6251|6245|6250|6244|0
1642748880000|2022-01-21 07:08:00|6250.3|6244.3|6250.5|6244.5|6251|6245|6250.3|6244.3|1
1642748890000|2022-01-21 07:08:10|6250|6244|6250.5|6244.5|6250.5|6244.5|6250|6244|0
1642748900000|2022-01-21 07:08:20|6251|6245|6252.5|6246.5|6252.5|6246.5|6251|6245|2
1642748940000|2022-01-21 07:09:00|6252|6246|6251.5|6245.5|6252|6246|6251.5|6245.5|0
1642749000000|2022-01-21 07:10:00|6251.2|6245.2|6250.5|6244.5|6251.2|6245.2|6250.5|6244.5|0
1642749020000|2022-01-21 07:10:20|6250.8|6244.8|6251.7|6245.7|6251.7|6245.7|6250.8|6244.8|1
1642749030000|2022-01-21 07:10:30|6251.5|6245.5|6251.7|6245.7|6252|6246|6251.5|6245.5|0
1642749040000|2022-01-21 07:10:40|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|0
1642749050000|2022-01-21 07:10:50|6251.7|6245.7|6252.5|6246.5|6252.5|6246.5|6251.7|6245.7|3
1642749070000|2022-01-21 07:11:10|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|0
1642749080000|2022-01-21 07:11:20|6251.8|6245.8|6252.5|6246.5|6252.5|6246.5|6251.8|6245.8|0
1642749090000|2022-01-21 07:11:30|6252.2|6246.2|6252.5|6246.5|6253|6247|6252.2|6246.2|0
1642749120000|2022-01-21 07:12:00|6252.2|6246.2|6252|6246|6252.2|6246.2|6252|6246|0
1642749130000|2022-01-21 07:12:10|6252.7|6246.7|6254.8|6248.8|6254.8|6248.8|6252.7|6246.7|3
1642749150000|2022-01-21 07:12:30|6255|6249|6256.5|6250.5|6256.5|6250.5|6255|6249|0
1642749170000|2022-01-21 07:12:50|6256.8|6250.8|6257|6251|6257|6251|6256.8|6250.8|0
1642749180000|2022-01-21 07:13:00|6256.7|6250.7|6258.5|6252.5|6258.5|6252.5|6256.5|6250.5|2
1642749210000|2022-01-21 07:13:30|6259|6253|6259|6253|6259|6253|6259|6253|2
1642749230000|2022-01-21 07:13:50|6259.5|6253.5|6261.5|6255.5|6261.5|6255.5|6259.5|6253.5|1
1642749240000|2022-01-21 07:14:00|6263.5|6257.5|6261.3|6255.3|6264|6258|6260.9|6254.9|11
1642749280000|2022-01-21 07:14:40|6262|6256|6262|6256|6262|6256|6262|6256|0
1642749290000|2022-01-21 07:14:50|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|1
1642749300000|2022-01-21 07:15:00|6261.8|6255.8|6261.5|6255.5|6262.3|6256.3|6261.5|6255.5|1
1642749340000|2022-01-21 07:15:40|6261.2|6255.2|6261|6255|6261.2|6255.2|6261|6255|0
1642749360000|2022-01-21 07:16:00|6261.3|6255.3|6261.2|6255.2|6261.5|6255.5|6261.2|6255.2|0
1642749370000|2022-01-21 07:16:10|6261|6255|6261|6255|6261|6255|6261|6255|0
1642749380000|2022-01-21 07:16:20|6260.5|6254.5|6260.3|6254.3|6260.5|6254.5|6260.3|6254.3|0
1642749390000|2022-01-21 07:16:30|6260|6254|6260|6254|6260|6254|6260|6254|0
1642749400000|2022-01-21 07:16:40|6260.3|6254.3|6260|6254|6260.5|6254.5|6260|6254|0
1642749420000|2022-01-21 07:17:00|6261.3|6255.3|6263.3|6257.3|6265.5|6259.5|6260.8|6254.8|7
1642749430000|2022-01-21 07:17:10|6265.7|6259.7|6265|6259|6265.7|6259.7|6263.8|6257.8|5
1642749460000|2022-01-21 07:17:40|6264.5|6258.5|6263.2|6257.2|6264.5|6258.5|6263.2|6257.2|0
1642749470000|2022-01-21 07:17:50|6263|6257|6263|6257|6263|6257|6263|6257|0
1642749480000|2022-01-21 07:18:00|6263.2|6257.2|6265.8|6259.8|6266.8|6260.8|6263.2|6257.2|17
1642749490000|2022-01-21 07:18:10|||||||||1
1642749520000|2022-01-21 07:18:40|6265|6259|6265|6259|6265|6259|6265|6259|0
1642749570000|2022-01-21 07:19:30|6264.8|6258.8|6261.8|6255.8|6264.8|6258.8|6261.5|6255.5|2
1642749630000|2022-01-21 07:20:30|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1642749650000|2022-01-21 07:20:50|6262.2|6256.2|6261.5|6255.5|6262.2|6256.2|6261.5|6255.5|3
1642749660000|2022-01-21 07:21:00|6261.2|6255.2|6261.5|6255.5|6261.5|6255.5|6261|6255|0
1642749670000|2022-01-21 07:21:10|||||||||1
1642749690000|2022-01-21 07:21:30|6261.2|6255.2|6261|6255|6261.2|6255.2|6261|6255|0
1642749710000|2022-01-21 07:21:50|6260.7|6254.7|6261|6255|6261|6255|6260.5|6254.5|0
1642749720000|2022-01-21 07:22:00|6260.3|6254.3|6264|6258|6264.5|6258.5|6260|6254|13
1642749730000|2022-01-21 07:22:10|6263.5|6257.5|6263|6257|6263.5|6257.5|6263|6257|1
1642749740000|2022-01-21 07:22:20|6263.3|6257.3|6263.5|6257.5|6263.5|6257.5|6263.3|6257.3|0
1642749760000|2022-01-21 07:22:40|6264|6258|6263.5|6257.5|6264|6258|6263.5|6257.5|0
1642749840000|2022-01-21 07:24:00|||||||||2
1642749870000|2022-01-21 07:24:30|6264|6258|6264|6258|6264|6258|6264|6258|0
1642749890000|2022-01-21 07:24:50|||||||||1
1642749900000|2022-01-21 07:25:00|6263|6257|6263|6257|6263|6257|6263|6257|0
1642749930000|2022-01-21 07:25:30|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1642749960000|2022-01-21 07:26:00|6262.9|6256.9|6267.3|6261.3|6267.3|6261.3|6262.9|6256.9|27
1642749970000|2022-01-21 07:26:10|6266.9|6260.9|6266.3|6260.3|6266.9|6260.9|6266.1|6260.1|33
1642750070000|2022-01-21 07:27:50|6266|6260|6265|6259|6266|6260|6265|6259|1
1642750080000|2022-01-21 07:28:00|6265.3|6259.3|6265.5|6259.5|6265.5|6259.5|6265.3|6259.3|0
1642750110000|2022-01-21 07:28:30|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|1
1642750140000|2022-01-21 07:29:00|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|0
1642750150000|2022-01-21 07:29:10|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|7
1642750160000|2022-01-21 07:29:20|||||||||1
1642750170000|2022-01-21 07:29:30|6274.5|6268.5|6275|6269|6275|6269|6274.5|6268.5|1
1642750180000|2022-01-21 07:29:40|6274.8|6268.8|6275|6269|6275|6269|6274.8|6268.8|0
1642750190000|2022-01-21 07:29:50|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|6275|6269|1
1642750200000|2022-01-21 07:30:00|6276.5|6270.5|6276|6270|6276.5|6270.5|6276|6270|15
1642750220000|2022-01-21 07:30:20|6275.7|6269.7|6275.8|6269.8|6276|6270|6275.7|6269.7|3
1642750240000|2022-01-21 07:30:40|6276.3|6270.3|6276.1|6270.1|6276.6|6270.6|6275.8|6269.8|43
1642750250000|2022-01-21 07:30:50|6275.5|6269.5|6272.5|6266.5|6275.5|6269.5|6272.3|6266.3|10
1642750260000|2022-01-21 07:31:00|6272.8|6266.8|6273|6267|6273|6267|6272.8|6266.8|5
1642750270000|2022-01-21 07:31:10|6273.3|6267.3|6272.3|6266.3|6273.3|6267.3|6272.3|6266.3|3
1642750280000|2022-01-21 07:31:20|6272|6266|6271.8|6265.8|6272|6266|6271.8|6265.8|0
1642750300000|2022-01-21 07:31:40|6272|6266|6272|6266|6272|6266|6272|6266|0
1642750310000|2022-01-21 07:31:50|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270|6264|2
1642750320000|2022-01-21 07:32:00|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|1
1642750340000|2022-01-21 07:32:20|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|0
1642750360000|2022-01-21 07:32:40|6273|6267|6272.5|6266.5|6273|6267|6272.5|6266.5|37
1642750380000|2022-01-21 07:33:00|6273|6267|6273|6267|6273|6267|6272|6266|3
1642750440000|2022-01-21 07:34:00|||||||||5
1642750490000|2022-01-21 07:34:50|6273.3|6267.3|6273|6267|6273.3|6267.3|6273|6267|19
1642750500000|2022-01-21 07:35:00|6272.7|6266.7|6272.5|6266.5|6272.7|6266.7|6272.5|6266.5|1
1642750510000|2022-01-21 07:35:10|6272.2|6266.2|6271.5|6265.5|6272.2|6266.2|6271.5|6265.5|1
1642750530000|2022-01-21 07:35:30|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|2
1642750540000|2022-01-21 07:35:40|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|0
1642750620000|2022-01-21 07:37:00|6268.4|6262.4|6266.5|6260.5|6268.4|6262.4|6266.5|6260.5|0
1642750630000|2022-01-21 07:37:10|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|2
1642750640000|2022-01-21 07:37:20|6267.3|6261.3|6267|6261|6267.5|6261.5|6267|6261|3
1642750650000|2022-01-21 07:37:30|6266.7|6260.7|6267|6261|6267.5|6261.5|6266.7|6260.7|1
1642750660000|2022-01-21 07:37:40|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|0
1642750670000|2022-01-21 07:37:50|6266.5|6260.5|6267.5|6261.5|6267.5|6261.5|6265.5|6259.5|1
1642750690000|2022-01-21 07:38:10|6267|6261|6267|6261|6267|6261|6267|6261|0
1642750700000|2022-01-21 07:38:20|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|3
1642750710000|2022-01-21 07:38:30|6263.8|6257.8|6265|6259|6265|6259|6263.8|6257.8|2
1642750720000|2022-01-21 07:38:40|6264.7|6258.7|6264.5|6258.5|6265.5|6259.5|6264.5|6258.5|3
1642750730000|2022-01-21 07:38:50|6264|6258|6261.5|6255.5|6264|6258|6261.5|6255.5|1
1642750740000|2022-01-21 07:39:00|6261|6255|6262.5|6256.5|6262.5|6256.5|6261|6255|1
1642750790000|2022-01-21 07:39:50|6261.9|6255.9|6263|6257|6263|6257|6261.9|6255.9|1
1642750800000|2022-01-21 07:40:00|6262.5|6256.5|6262.5|6256.5|6263.5|6257.5|6262|6256|1
1642750810000|2022-01-21 07:40:10|6263|6257|6262.5|6256.5|6263|6257|6262.5|6256.5|0
1642750830000|2022-01-21 07:40:30|6263.3|6257.3|6263.5|6257.5|6263.5|6257.5|6263|6257|0
1642750860000|2022-01-21 07:41:00|6264|6258|6265.5|6259.5|6265.5|6259.5|6264|6258|1
1642750890000|2022-01-21 07:41:30|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|0
1642750920000|2022-01-21 07:42:00|6266.2|6260.2|6267.5|6261.5|6267.5|6261.5|6266.2|6260.2|3
1642750950000|2022-01-21 07:42:30|6266.9|6260.9|6267.5|6261.5|6267.5|6261.5|6266.9|6260.9|1
1642750960000|2022-01-21 07:42:40|6268|6262|6268|6262|6268|6262|6268|6262|0
1642750980000|2022-01-21 07:43:00|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|0
1642750990000|2022-01-21 07:43:10|6267|6261|6266.2|6260.2|6267|6261|6266.2|6260.2|0
1642751010000|2022-01-21 07:43:30|6266|6260|6266|6260|6266|6260|6266|6260|0
1642751040000|2022-01-21 07:44:00|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|1
1642751070000|2022-01-21 07:44:30|6266.8|6260.8|6266.5|6260.5|6266.8|6260.8|6266.5|6260.5|0
1642751080000|2022-01-21 07:44:40|6267.5|6261.5|6266.5|6260.5|6267.5|6261.5|6266.5|6260.5|1
1642751090000|2022-01-21 07:44:50|6266.8|6260.8|6266.5|6260.5|6267|6261|6266.5|6260.5|0
1642751110000|2022-01-21 07:45:10|6266.2|6260.2|6266.5|6260.5|6266.5|6260.5|6266.2|6260.2|0
1642751120000|2022-01-21 07:45:20|6266.7|6260.7|6266.8|6260.8|6266.8|6260.8|6266.5|6260.5|0
1642751130000|2022-01-21 07:45:30|6267|6261|6266.5|6260.5|6267|6261|6266.5|6260.5|0
1642751150000|2022-01-21 07:45:50|6266|6260|6266.7|6260.7|6266.7|6260.7|6266|6260|0
1642751160000|2022-01-21 07:46:00|6266.5|6260.5|6265.5|6259.5|6266.5|6260.5|6265.5|6259.5|0
1642751180000|2022-01-21 07:46:20|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|2
1642751210000|2022-01-21 07:46:50|6265|6259|6265|6259|6265|6259|6265|6259|1
1642751220000|2022-01-21 07:47:00|6264.5|6258.5|6266.5|6260.5|6267|6261|6264.5|6258.5|4
1642751230000|2022-01-21 07:47:10|6266.8|6260.8|6267|6261|6267|6261|6266.8|6260.8|0
1642751240000|2022-01-21 07:47:20|6266.7|6260.7|6266.5|6260.5|6266.7|6260.7|6266.5|6260.5|0
1642751250000|2022-01-21 07:47:30|6266.7|6260.7|6266.7|6260.7|6267|6261|6266.7|6260.7|1
1642751260000|2022-01-21 07:47:40|6266.5|6260.5|6265|6259|6266.5|6260.5|6265|6259|1
1642751270000|2022-01-21 07:47:50|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1642751280000|2022-01-21 07:48:00|6266|6260|6266|6260|6266|6260|6266|6260|1
1642751300000|2022-01-21 07:48:20|6266.3|6260.3|6267.5|6261.5|6267.5|6261.5|6266.3|6260.3|1
1642751320000|2022-01-21 07:48:40|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|1
1642751340000|2022-01-21 07:49:00|6268.2|6262.2|6268.5|6262.5|6268.5|6262.5|6267.8|6261.8|1
1642751350000|2022-01-21 07:49:10|6269|6263|6269|6263|6269.5|6263.5|6269|6263|1
1642751360000|2022-01-21 07:49:20|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|6268.3|6262.3|0
1642751380000|2022-01-21 07:49:40|6269|6263|6269|6263|6269|6263|6269|6263|0
1642751390000|2022-01-21 07:49:50|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|1
1642751460000|2022-01-21 07:51:00|6268.2|6262.2|6268|6262|6268.2|6262.2|6268|6262|0
1642751480000|2022-01-21 07:51:20|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|1
1642751490000|2022-01-21 07:51:30|6266.8|6260.8|6267|6261|6267|6261|6266.8|6260.8|0
1642751510000|2022-01-21 07:51:50|||||||||1
1642751520000|2022-01-21 07:52:00|6266.8|6260.8|6267|6261|6267|6261|6266.5|6260.5|1
1642751530000|2022-01-21 07:52:10|6268.5|6262.5|6269.5|6263.5|6269.5|6263.5|6268.5|6262.5|2
1642751550000|2022-01-21 07:52:30|6268.5|6262.5|6265|6259|6268.5|6262.5|6265|6259|2
1642751560000|2022-01-21 07:52:40|6264.7|6258.7|6264.5|6258.5|6264.7|6258.7|6264.5|6258.5|0
1642751580000|2022-01-21 07:53:00|6265|6259|6268.5|6262.5|6269|6263|6265|6259|30
1642751590000|2022-01-21 07:53:10|6268.8|6262.8|6269|6263|6269|6263|6268.8|6262.8|0
1642751600000|2022-01-21 07:53:20|6269.5|6263.5|6268.5|6262.5|6269.5|6263.5|6268.5|6262.5|0
1642751610000|2022-01-21 07:53:30|6268.2|6262.2|6267.5|6261.5|6268.2|6262.2|6267.5|6261.5|13
1642751640000|2022-01-21 07:54:00|6267|6261|6267.5|6261.5|6267.5|6261.5|6267|6261|0
1642751650000|2022-01-21 07:54:10|6267.3|6261.3|6267.5|6261.5|6267.5|6261.5|6267.3|6261.3|0
1642751690000|2022-01-21 07:54:50|6267|6261|6266.5|6260.5|6267|6261|6266.5|6260.5|1
1642751700000|2022-01-21 07:55:00|6267|6261|6266|6260|6267|6261|6266|6260|1
1642751740000|2022-01-21 07:55:40|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1642751750000|2022-01-21 07:55:50|6263|6257|6263|6257|6263|6257|6263|6257|5
1642751760000|2022-01-21 07:56:00|6262.2|6256.2|6261.5|6255.5|6262.2|6256.2|6261.5|6255.5|1
1642751780000|2022-01-21 07:56:20|6261.2|6255.2|6261|6255|6261.2|6255.2|6260.7|6254.7|1
1642751820000|2022-01-21 07:57:00|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|1
1642751830000|2022-01-21 07:57:10|6262|6256|6262.5|6256.5|6262.5|6256.5|6262|6256|3
1642751840000|2022-01-21 07:57:20|6264|6258|6264|6258|6264|6258|6264|6258|1
1642751850000|2022-01-21 07:57:30|6262.5|6256.5|6263.5|6257.5|6263.5|6257.5|6262.5|6256.5|1
1642751870000|2022-01-21 07:57:50|6263|6257|6263|6257|6263|6257|6263|6257|0
1642751890000|2022-01-21 07:58:10|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|0
1642751910000|2022-01-21 07:58:30|6263.8|6257.8|6264.5|6258.5|6264.5|6258.5|6263.5|6257.5|1
1642751990000|2022-01-21 07:59:50|6264.8|6258.8|6266.5|6260.5|6266.5|6260.5|6264.8|6258.8|0
1642752000000|2022-01-21 08:00:00|6266|6260|6261.5|6255.5|6266|6260|6261.5|6255.5|3
1642752010000|2022-01-21 08:00:10|6261|6255|6261.5|6255.5|6261.5|6255.5|6260.5|6254.5|0
1642752030000|2022-01-21 08:00:30|6260.5|6254.5|6254|6248|6260.5|6254.5|6253.5|6247.5|1
1642752040000|2022-01-21 08:00:40|6253.5|6247.5|6253|6247|6253.5|6247.5|6253|6247|1
1642752050000|2022-01-21 08:00:50|6253.3|6247.3|6253.5|6247.5|6253.5|6247.5|6253.3|6247.3|0
1642752090000|2022-01-21 08:01:30|6254|6248|6254|6248|6254|6248|6254|6248|0
1642752100000|2022-01-21 08:01:40|6254.3|6248.3|6255.5|6249.5|6255.5|6249.5|6254.3|6248.3|1
1642752110000|2022-01-21 08:01:50|6255.3|6249.3|6255|6249|6255.3|6249.3|6255|6249|0
1642752120000|2022-01-21 08:02:00|6253.9|6247.9|6251.5|6245.5|6253.9|6247.9|6247|6241|13
1642752130000|2022-01-21 08:02:10|6251.2|6245.2|6251|6245|6251.2|6245.2|6251|6245|0
1642752140000|2022-01-21 08:02:20|6249.5|6243.5|6250.5|6244.5|6250.5|6244.5|6249.5|6243.5|2
1642752150000|2022-01-21 08:02:30|6251|6245|6251.3|6245.3|6251.5|6245.5|6251|6245|4
1642752160000|2022-01-21 08:02:40|6251|6245|6253.8|6247.8|6253.8|6247.8|6251|6245|2
1642752170000|2022-01-21 08:02:50|6254|6248|6255.5|6249.5|6255.5|6249.5|6254|6248|2
1642752180000|2022-01-21 08:03:00|6255.3|6249.3|6254.1|6248.1|6255.3|6249.3|6253.2|6247.2|3
1642752190000|2022-01-21 08:03:10|6254.3|6248.3|6253.5|6247.5|6255.3|6249.3|6253.5|6247.5|1
1642752200000|2022-01-21 08:03:20|6253.8|6247.8|6255.3|6249.3|6255.3|6249.3|6253.8|6247.8|3
1642752210000|2022-01-21 08:03:30|6255.5|6249.5|6255.2|6249.2|6255.5|6249.5|6255.2|6249.2|0
1642752220000|2022-01-21 08:03:40|6255|6249|6255|6249|6255|6249|6255|6249|0
1642752300000|2022-01-21 08:05:00|6254.5|6248.5|6253.5|6247.5|6254.5|6248.5|6253.5|6247.5|0
1642752320000|2022-01-21 08:05:20|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|1
1642752340000|2022-01-21 08:05:40|6255.7|6249.7|6257|6251|6257|6251|6255.7|6249.7|0
1642752420000|2022-01-21 08:07:00|6256.5|6250.5|6256|6250|6256.5|6250.5|6256|6250|0
1642752440000|2022-01-21 08:07:20|||||||||1
1642752450000|2022-01-21 08:07:30|6255.7|6249.7|6256.8|6250.8|6256.8|6250.8|6255.7|6249.7|1
1642752460000|2022-01-21 08:07:40|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|0
1642752470000|2022-01-21 08:07:50|6256|6250|6256|6250|6256|6250|6256|6250|0
1642752480000|2022-01-21 08:08:00|||||||||1
1642752500000|2022-01-21 08:08:20|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|0
1642752510000|2022-01-21 08:08:30|6256|6250|6256.5|6250.5|6256.5|6250.5|6256|6250|0
1642752520000|2022-01-21 08:08:40|6257.1|6251.1|6261|6255|6261|6255|6257.1|6251.1|4
1642752550000|2022-01-21 08:09:10|6260.5|6254.5|6259.5|6253.5|6260.5|6254.5|6259|6253|2
1642752580000|2022-01-21 08:09:40|6259.2|6253.2|6256.7|6250.7|6259.2|6253.2|6256|6250|1
1642752600000|2022-01-21 08:10:00|6256.5|6250.5|6257.5|6251.5|6257.5|6251.5|6255.7|6249.7|1
1642752610000|2022-01-21 08:10:10|6257.2|6251.2|6254.5|6248.5|6257.2|6251.2|6254.5|6248.5|2
1642752620000|2022-01-21 08:10:20|6254|6248|6251|6245|6254|6248|6251|6245|10
1642752630000|2022-01-21 08:10:30|6250.5|6244.5|6249|6243|6250.5|6244.5|6249|6243|0
1642752640000|2022-01-21 08:10:40|6249.2|6243.2|6249.7|6243.7|6249.7|6243.7|6249.2|6243.2|12
1642752650000|2022-01-21 08:10:50|6249.9|6243.9|6250.8|6244.8|6250.8|6244.8|6249.9|6243.9|3
1642752660000|2022-01-21 08:11:00|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1642752670000|2022-01-21 08:11:10|6251.2|6245.2|6250.7|6244.7|6251.2|6245.2|6250.7|6244.7|0
1642752680000|2022-01-21 08:11:20|6251|6245|6251|6245|6251|6245|6251|6245|0
1642752690000|2022-01-21 08:11:30|6251.2|6245.2|6250.2|6244.2|6251.2|6245.2|6250.2|6244.2|0
1642752710000|2022-01-21 08:11:50|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1642752720000|2022-01-21 08:12:00|6250.9|6244.9|6250.7|6244.7|6250.9|6244.9|6250.7|6244.7|0
1642752730000|2022-01-21 08:12:10|6250.2|6244.2|6251.2|6245.2|6251.2|6245.2|6250.2|6244.2|1
1642752740000|2022-01-21 08:12:20|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|1
1642752780000|2022-01-21 08:13:00|6250.4|6244.4|6251.2|6245.2|6251.2|6245.2|6250.4|6244.4|1
1642752790000|2022-01-21 08:13:10|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1642752800000|2022-01-21 08:13:20|6250.4|6244.4|6250.9|6244.9|6250.9|6244.9|6250.4|6244.4|0
1642752810000|2022-01-21 08:13:30|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|1
1642752850000|2022-01-21 08:14:10|6250.9|6244.9|6249.4|6243.4|6250.9|6244.9|6249.4|6243.4|4
1642752860000|2022-01-21 08:14:20|6249.2|6243.2|6248.9|6242.9|6249.2|6243.2|6248.9|6242.9|0
1642752870000|2022-01-21 08:14:30|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1642752880000|2022-01-21 08:14:40|6246.9|6240.9|6246.9|6240.9|6248.4|6242.4|6246.9|6240.9|17
1642752900000|2022-01-21 08:15:00|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|4
1642752910000|2022-01-21 08:15:10|6246.4|6240.4|6247.4|6241.4|6247.4|6241.4|6246.4|6240.4|3
1642752920000|2022-01-21 08:15:20|6248|6242|6248|6242|6248|6242|6248|6242|1
1642752930000|2022-01-21 08:15:30|6248.4|6242.4|6249.2|6243.2|6249.4|6243.4|6248.4|6242.4|0
1642752940000|2022-01-21 08:15:40|6248.9|6242.9|6248.7|6242.7|6248.9|6242.9|6248.7|6242.7|0
1642752950000|2022-01-21 08:15:50|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1642752960000|2022-01-21 08:16:00|6247.9|6241.9|6248.4|6242.4|6248.4|6242.4|6247.4|6241.4|5
1642753010000|2022-01-21 08:16:50|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|1
1642753020000|2022-01-21 08:17:00|6249.5|6243.5|6251.4|6245.4|6251.4|6245.4|6249.5|6243.5|0
1642753040000|2022-01-21 08:17:20|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|2
1642753060000|2022-01-21 08:17:40|6249.2|6243.2|6247.4|6241.4|6249.2|6243.2|6247.4|6241.4|1
1642753110000|2022-01-21 08:18:30|6247.2|6241.2|6245.9|6239.9|6247.2|6241.2|6245.9|6239.9|1
1642753120000|2022-01-21 08:18:40|6245.4|6239.4|6246.9|6240.9|6246.9|6240.9|6245.4|6239.4|3
1642753180000|2022-01-21 08:19:40|6249.2|6243.2|6247.9|6241.9|6249.2|6243.2|6247.9|6241.9|1
1642753210000|2022-01-21 08:20:10|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1642753220000|2022-01-21 08:20:20|6249.7|6243.7|6250.2|6244.2|6250.2|6244.2|6249.7|6243.7|1
1642753230000|2022-01-21 08:20:30|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|0
1642753240000|2022-01-21 08:20:40|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|0
1642753260000|2022-01-21 08:21:00|6250.7|6244.7|6249.4|6243.4|6250.7|6244.7|6249.4|6243.4|2
1642753280000|2022-01-21 08:21:20|6248.8|6242.8|6248.7|6242.7|6248.8|6242.8|6248.7|6242.7|2
1642753290000|2022-01-21 08:21:30|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1642753310000|2022-01-21 08:21:50|6248.2|6242.2|6247.7|6241.7|6248.2|6242.2|6247.7|6241.7|0
1642753320000|2022-01-21 08:22:00|6247.4|6241.4|6245.9|6239.9|6247.4|6241.4|6245.9|6239.9|6
1642753360000|2022-01-21 08:22:40|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|1
1642753370000|2022-01-21 08:22:50|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|0
1642753380000|2022-01-21 08:23:00|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|0
1642753390000|2022-01-21 08:23:10|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|2
1642753410000|2022-01-21 08:23:30|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1642753430000|2022-01-21 08:23:50|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|0
1642753450000|2022-01-21 08:24:10|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|1
1642753470000|2022-01-21 08:24:30|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|0
1642753480000|2022-01-21 08:24:40|6246.9|6240.9|6245.9|6239.9|6246.9|6240.9|6245.9|6239.9|0
1642753490000|2022-01-21 08:24:50|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|4
1642753500000|2022-01-21 08:25:00|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1642753510000|2022-01-21 08:25:10|6249.7|6243.7|6252.9|6246.9|6252.9|6246.9|6249.7|6243.7|1
1642753520000|2022-01-21 08:25:20|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6251.9|6245.9|0
1642753540000|2022-01-21 08:25:40|6252.7|6246.7|6254.4|6248.4|6254.4|6248.4|6252.7|6246.7|2
1642753550000|2022-01-21 08:25:50|6253.4|6247.4|6251.9|6245.9|6253.4|6247.4|6251.9|6245.9|0
1642753560000|2022-01-21 08:26:00|6251.7|6245.7|6251.9|6245.9|6251.9|6245.9|6250.9|6244.9|0
1642753580000|2022-01-21 08:26:20|||||||||1
1642753590000|2022-01-21 08:26:30|6252.4|6246.4|6254.4|6248.4|6254.4|6248.4|6252.4|6246.4|2
1642753610000|2022-01-21 08:26:50|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1642753620000|2022-01-21 08:27:00|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1642753640000|2022-01-21 08:27:20|6251.8|6245.8|6252.9|6246.9|6252.9|6246.9|6251.8|6245.8|1
1642753680000|2022-01-21 08:28:00|||||||||3
1642753690000|2022-01-21 08:28:10|6252.7|6246.7|6247.9|6241.9|6252.7|6246.7|6247.4|6241.4|4
1642753700000|2022-01-21 08:28:20|6247.4|6241.4|6247.9|6241.9|6247.9|6241.9|6247.4|6241.4|1
1642753710000|2022-01-21 08:28:30|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1642753770000|2022-01-21 08:29:30|6248.2|6242.2|6247.9|6241.9|6248.2|6242.2|6247.9|6241.9|0
1642753790000|2022-01-21 08:29:50|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1642753800000|2022-01-21 08:30:00|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|0
1642753810000|2022-01-21 08:30:10|6247.2|6241.2|6246.9|6240.9|6247.2|6241.2|6246.4|6240.4|0
1642753840000|2022-01-21 08:30:40|6246.4|6240.4|6246.7|6240.7|6246.7|6240.7|6246.4|6240.4|0
1642753850000|2022-01-21 08:30:50|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1642753870000|2022-01-21 08:31:10|6245.9|6239.9|6245.9|6239.9|6246.9|6240.9|6245.9|6239.9|0
1642753890000|2022-01-21 08:31:30|6246.2|6240.2|6246.4|6240.4|6246.4|6240.4|6246.2|6240.2|0
1642754000000|2022-01-21 08:33:20|6246.7|6240.7|6247.4|6241.4|6247.4|6241.4|6246.7|6240.7|4
1642754010000|2022-01-21 08:33:30|6247.7|6241.7|6251.4|6245.4|6251.4|6245.4|6247.7|6241.7|3
1642754040000|2022-01-21 08:34:00|6251.9|6245.9|6252.9|6246.9|6252.9|6246.9|6251.9|6245.9|2
1642754050000|2022-01-21 08:34:10|6253.2|6247.2|6253.4|6247.4|6253.4|6247.4|6253.2|6247.2|0
1642754110000|2022-01-21 08:35:10|6253.7|6247.7|6255.4|6249.4|6255.4|6249.4|6253.7|6247.7|3
1642754120000|2022-01-21 08:35:20|6255.7|6249.7|6255.4|6249.4|6255.7|6249.7|6255.4|6249.4|1
1642754130000|2022-01-21 08:35:30|6255.7|6249.7|6257.4|6251.4|6257.4|6251.4|6255.7|6249.7|2
1642754150000|2022-01-21 08:35:50|6256.7|6250.7|6256.9|6250.9|6256.9|6250.9|6256.7|6250.7|0
1642754160000|2022-01-21 08:36:00|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|0
1642754180000|2022-01-21 08:36:20|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|0
1642754190000|2022-01-21 08:36:30|6258.5|6252.5|6259|6253|6259|6253|6258.5|6252.5|0
1642754210000|2022-01-21 08:36:50|6259.2|6253.2|6257.5|6251.5|6259.5|6253.5|6257.5|6251.5|1
1642754220000|2022-01-21 08:37:00|6257|6251|6257.5|6251.5|6257.5|6251.5|6257|6251|2
1642754240000|2022-01-21 08:37:20|6257|6251|6257.2|6251.2|6257.5|6251.5|6257|6251|0
1642754250000|2022-01-21 08:37:30|6257|6251|6257|6251|6257|6251|6257|6251|0
1642754260000|2022-01-21 08:37:40|6256|6250|6256|6250|6256|6250|6256|6250|5
1642754290000|2022-01-21 08:38:10|6255|6249|6255|6249|6255|6249|6255|6249|3
1642754330000|2022-01-21 08:38:50|6255.5|6249.5|6255.5|6249.5|6256|6250|6255.5|6249.5|0
1642754340000|2022-01-21 08:39:00|6256|6250|6256.2|6250.2|6256.5|6250.5|6256|6250|1
1642754350000|2022-01-21 08:39:10|6256|6250|6256|6250|6256|6250|6256|6250|0
1642754360000|2022-01-21 08:39:20|6255.7|6249.7|6255.5|6249.5|6255.7|6249.7|6255.5|6249.5|0
1642754370000|2022-01-21 08:39:30|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1642754410000|2022-01-21 08:40:10|6255|6249|6254.2|6248.2|6255|6249|6254.2|6248.2|1
1642754420000|2022-01-21 08:40:20|6251.7|6245.7|6252.2|6246.2|6252.2|6246.2|6251.7|6245.7|2
1642754440000|2022-01-21 08:40:40|6258.7|6252.7|6252.5|6246.5|6258.7|6252.7|6252.5|6246.5|106
1642754450000|2022-01-21 08:40:50|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|5
1642754460000|2022-01-21 08:41:00|6257.2|6251.2|6256.5|6250.5|6257.2|6251.2|6256.5|6250.5|2
1642754500000|2022-01-21 08:41:40|6255.7|6249.7|6255.5|6249.5|6255.7|6249.7|6255.5|6249.5|0
1642754510000|2022-01-21 08:41:50|6255.2|6249.2|6256|6250|6256|6250|6255.2|6249.2|1
1642754520000|2022-01-21 08:42:00|6255.5|6249.5|6254.5|6248.5|6255.5|6249.5|6254.5|6248.5|0
1642754530000|2022-01-21 08:42:10|6255.2|6249.2|6255.5|6249.5|6255.7|6249.7|6255.2|6249.2|2
1642754550000|2022-01-21 08:42:30|6255|6249|6254.5|6248.5|6255|6249|6254.5|6248.5|0
1642754560000|2022-01-21 08:42:40|6254.7|6248.7|6255|6249|6255|6249|6254.7|6248.7|0
1642754580000|2022-01-21 08:43:00|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|2
1642754640000|2022-01-21 08:44:00|6254.7|6248.7|6254.5|6248.5|6255|6249|6254.5|6248.5|0
1642754700000|2022-01-21 08:45:00|6255|6249|6256.2|6250.2|6256.2|6250.2|6254.7|6248.7|9
1642754710000|2022-01-21 08:45:10|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|1
1642754750000|2022-01-21 08:45:50|6259.2|6253.2|6258.5|6252.5|6259.2|6253.2|6258.5|6252.5|1
1642754800000|2022-01-21 08:46:40|6258.2|6252.2|6257.5|6251.5|6258.2|6252.2|6257.5|6251.5|2
1642754810000|2022-01-21 08:46:50|6257|6251|6258.2|6252.2|6258.2|6252.2|6257|6251|2
1642754820000|2022-01-21 08:47:00|6258.5|6252.5|6257|6251|6258.5|6252.5|6257|6251|0
1642754840000|2022-01-21 08:47:20|6256.7|6250.7|6257|6251|6257|6251|6256.7|6250.7|0
1642754870000|2022-01-21 08:47:50|6255|6249|6255|6249|6255|6249|6255|6249|1
1642754930000|2022-01-21 08:48:50|6254.4|6248.4|6254|6248|6254.4|6248.4|6254|6248|0
1642754970000|2022-01-21 08:49:30|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|2
1642754980000|2022-01-21 08:49:40|6255|6249|6255.5|6249.5|6255.5|6249.5|6255|6249|0
1642754990000|2022-01-21 08:49:50|6255.7|6249.7|6256.5|6250.5|6256.5|6250.5|6255.7|6249.7|1
1642755000000|2022-01-21 08:50:00|6258|6252|6258|6252|6258|6252|6258|6252|1
1642755030000|2022-01-21 08:50:30|||||||||1
1642755060000|2022-01-21 08:51:00|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|0
1642755090000|2022-01-21 08:51:30|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|2
1642755120000|2022-01-21 08:52:00|6259.2|6253.2|6258.5|6252.5|6259.2|6253.2|6257|6251|4
1642755140000|2022-01-21 08:52:20|6258|6252|6257.2|6251.2|6258|6252|6257.2|6251.2|0
1642755150000|2022-01-21 08:52:30|6257|6251|6258|6252|6258.5|6252.5|6257|6251|0
1642755160000|2022-01-21 08:52:40|6257.7|6251.7|6256.7|6250.7|6257.7|6251.7|6256.7|6250.7|0
1642755170000|2022-01-21 08:52:50|6256.5|6250.5|6259|6253|6259|6253|6256.5|6250.5|0
1642755230000|2022-01-21 08:53:50|6258.7|6252.7|6259|6253|6259|6253|6258.7|6252.7|0
1642755240000|2022-01-21 08:54:00|6258.7|6252.7|6258.7|6252.7|6259|6253|6258.7|6252.7|0
1642755260000|2022-01-21 08:54:20|6259|6253|6261.5|6255.5|6261.5|6255.5|6259|6253|3
1642755270000|2022-01-21 08:54:30|6260.9|6254.9|6261|6255|6261|6255|6260.9|6254.9|0
1642755280000|2022-01-21 08:54:40|6261.2|6255.2|6262|6256|6262|6256|6261.2|6255.2|2
1642755290000|2022-01-21 08:54:50|6263|6257|6263|6257|6263|6257|6263|6257|5
1642755300000|2022-01-21 08:55:00|6262.5|6256.5|6262|6256|6262.5|6256.5|6262|6256|0
1642755310000|2022-01-21 08:55:10|6263|6257|6263|6257|6263|6257|6263|6257|2
1642755360000|2022-01-21 08:56:00|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1642755410000|2022-01-21 08:56:50|6262.2|6256.2|6261.7|6255.7|6262.2|6256.2|6261.7|6255.7|1
1642755420000|2022-01-21 08:57:00|6262|6256|6262.7|6256.7|6263|6257|6261.4|6255.4|1
1642755430000|2022-01-21 08:57:10|6262.5|6256.5|6263|6257|6263|6257|6262.5|6256.5|0
1642755470000|2022-01-21 08:57:50|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|0
1642755480000|2022-01-21 08:58:00|6263.2|6257.2|6263|6257|6263.2|6257.2|6263|6257|1
1642755520000|2022-01-21 08:58:40|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1642755530000|2022-01-21 08:58:50|||||||||1
1642755540000|2022-01-21 08:59:00|6262.7|6256.7|6264.7|6258.7|6264.7|6258.7|6262.7|6256.7|8
1642755550000|2022-01-21 08:59:10|6265.7|6259.7|6267|6261|6267|6261|6265.7|6259.7|2
1642755560000|2022-01-21 08:59:20|6266.7|6260.7|6267|6261|6267|6261|6266.5|6260.5|0
1642755570000|2022-01-21 08:59:30|6266.5|6260.5|6267.2|6261.2|6267.2|6261.2|6266.5|6260.5|0
1642755580000|2022-01-21 08:59:40|6267.5|6261.5|6267.2|6261.2|6267.5|6261.5|6267|6261|1
1642755590000|2022-01-21 08:59:50|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|0
1642755600000|2022-01-21 09:00:00|6267.5|6261.5|6267.5|6261.5|6267.7|6261.7|6267.5|6261.5|0
1642755620000|2022-01-21 09:00:20|6267.2|6261.2|6266.5|6260.5|6267.2|6261.2|6266.5|6260.5|1
1642755640000|2022-01-21 09:00:40|6267|6261|6267|6261|6267.2|6261.2|6266.7|6260.7|2
1642755650000|2022-01-21 09:00:50|6266|6260|6266.5|6260.5|6267|6261|6266|6260|1
1642755660000|2022-01-21 09:01:00|6266|6260|6267|6261|6267|6261|6266|6260|1
1642755680000|2022-01-21 09:01:20|6267.2|6261.2|6267.7|6261.7|6267.7|6261.7|6267.2|6261.2|0
1642755690000|2022-01-21 09:01:30|6266.9|6260.9|6266.7|6260.7|6266.9|6260.9|6266.7|6260.7|0
1642755700000|2022-01-21 09:01:40|6266.2|6260.2|6265.5|6259.5|6266.2|6260.2|6265.5|6259.5|0
1642755710000|2022-01-21 09:01:50|6265|6259|6265|6259|6265|6259|6265|6259|0
1642755720000|2022-01-21 09:02:00|6266|6260|6266|6260|6266|6260|6266|6260|1
1642755740000|2022-01-21 09:02:20|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|2
1642755770000|2022-01-21 09:02:50|6265.7|6259.7|6267|6261|6267.7|6261.7|6265.7|6259.7|1
1642755780000|2022-01-21 09:03:00|6267.2|6261.2|6267|6261|6267.2|6261.2|6267|6261|0
1642755800000|2022-01-21 09:03:20|6266.5|6260.5|6267|6261|6267|6261|6266.5|6260.5|0
1642755840000|2022-01-21 09:04:00|6266.5|6260.5|6267|6261|6267|6261|6265.7|6259.7|1
1642755860000|2022-01-21 09:04:20|6266.4|6260.4|6265.5|6259.5|6266.4|6260.4|6265.5|6259.5|0
1642755870000|2022-01-21 09:04:30|6265|6259|6266|6260|6266.2|6260.2|6265|6259|1
1642755890000|2022-01-21 09:04:50|6267|6261|6267|6261|6267|6261|6267|6261|0
1642755900000|2022-01-21 09:05:00|6267.2|6261.2|6267|6261|6267.7|6261.7|6267|6261|0
1642755910000|2022-01-21 09:05:10|6266.7|6260.7|6266.5|6260.5|6266.7|6260.7|6266.5|6260.5|0
1642755920000|2022-01-21 09:05:20|6266|6260|6266|6260|6266|6260|6266|6260|0
1642755930000|2022-01-21 09:05:30|6266.2|6260.2|6267|6261|6267.7|6261.7|6266.2|6260.2|3
1642755940000|2022-01-21 09:05:40|6268|6262|6268.5|6262.5|6268.5|6262.5|6268|6262|6
1642755970000|2022-01-21 09:06:10|6269|6263|6269|6263|6269|6263|6269|6263|0
1642755990000|2022-01-21 09:06:30|6269.2|6263.2|6269.5|6263.5|6269.5|6263.5|6269.2|6263.2|0
1642756000000|2022-01-21 09:06:40|6269.2|6263.2|6270|6264|6270.5|6264.5|6269|6263|2
1642756010000|2022-01-21 09:06:50|6270.2|6264.2|6267.7|6261.7|6270.2|6264.2|6267|6261|9
1642756020000|2022-01-21 09:07:00|6267.5|6261.5|6267.5|6261.5|6267.7|6261.7|6267.5|6261.5|0
1642756030000|2022-01-21 09:07:10|6267.2|6261.2|6266.7|6260.7|6267.2|6261.2|6266.7|6260.7|0
1642756050000|2022-01-21 09:07:30|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|5
1642756070000|2022-01-21 09:07:50|6265.5|6259.5|6264.7|6258.7|6265.5|6259.5|6264.7|6258.7|5
1642756080000|2022-01-21 09:08:00|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|1
1642756090000|2022-01-21 09:08:10|6265.6|6259.6|6265.3|6259.3|6265.8|6259.8|6265.3|6259.3|1
1642756100000|2022-01-21 09:08:20|6265|6259|6265|6259|6265|6259|6265|6259|2
1642756120000|2022-01-21 09:08:40|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|0
1642756140000|2022-01-21 09:09:00|||||||||1
1642756150000|2022-01-21 09:09:10|6265.5|6259.5|6265.2|6259.2|6265.7|6259.7|6265.2|6259.2|0
1642756160000|2022-01-21 09:09:20|6265|6259|6256.5|6250.5|6265|6259|6256.5|6250.5|8
1642756170000|2022-01-21 09:09:30|6256.7|6250.7|6257|6251|6257|6251|6256.7|6250.7|0
1642756180000|2022-01-21 09:09:40|6256.5|6250.5|6257|6251|6257|6251|6256.5|6250.5|0
1642756190000|2022-01-21 09:09:50|6256.5|6250.5|6256|6250|6257|6251|6256|6250|2
1642756210000|2022-01-21 09:10:10|6257.2|6251.2|6259.5|6253.5|6259.5|6253.5|6257.2|6251.2|3
1642756250000|2022-01-21 09:10:50|6259|6253|6261.7|6255.7|6261.7|6255.7|6259|6253|1
1642756260000|2022-01-21 09:11:00|6261.5|6255.5|6261|6255|6261.5|6255.5|6261|6255|0
1642756270000|2022-01-21 09:11:10|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|0
1642756280000|2022-01-21 09:11:20|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|1
1642756290000|2022-01-21 09:11:30|6260.7|6254.7|6261.5|6255.5|6261.5|6255.5|6260.7|6254.7|2
1642756310000|2022-01-21 09:11:50|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260|6254|2
1642756320000|2022-01-21 09:12:00|6261|6255|6261|6255|6261|6255|6261|6255|0
1642756330000|2022-01-21 09:12:10|6261.5|6255.5|6261.5|6255.5|6262|6256|6261.5|6255.5|0
1642756350000|2022-01-21 09:12:30|6261|6255|6261|6255|6261|6255|6261|6255|0
1642756360000|2022-01-21 09:12:40|6261.2|6255.2|6261.2|6255.2|6261.5|6255.5|6261.2|6255.2|0
1642756370000|2022-01-21 09:12:50|6261|6255|6261|6255|6261|6255|6261|6255|1
1642756430000|2022-01-21 09:13:50|||||||||2
1642756470000|2022-01-21 09:14:30|6261.2|6255.2|6261.2|6255.2|6261.2|6255.2|6261.2|6255.2|0
1642756480000|2022-01-21 09:14:40|6261|6255|6261|6255|6261|6255|6261|6255|0
1642756500000|2022-01-21 09:15:00|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|0
1642756510000|2022-01-21 09:15:10|6260.5|6254.5|6262.2|6256.2|6262.2|6256.2|6260.5|6254.5|1
1642756550000|2022-01-21 09:15:50|6264.2|6258.2|6265|6259|6265.5|6259.5|6264.2|6258.2|2
1642756560000|2022-01-21 09:16:00|6264|6258|6264|6258|6264|6258|6264|6258|0
1642756650000|2022-01-21 09:17:30|6263.7|6257.7|6263.2|6257.2|6263.7|6257.7|6263.2|6257.2|0
1642756660000|2022-01-21 09:17:40|6261|6255|6260.5|6254.5|6261|6255|6260.5|6254.5|1
1642756670000|2022-01-21 09:17:50|6260.7|6254.7|6262|6256|6262|6256|6260.7|6254.7|1
1642756710000|2022-01-21 09:18:30|6261.5|6255.5|6261|6255|6261.5|6255.5|6261|6255|0
1642756740000|2022-01-21 09:19:00|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|2
1642756750000|2022-01-21 09:19:10|||||||||1
1642756760000|2022-01-21 09:19:20|6260.2|6254.2|6259.5|6253.5|6260.2|6254.2|6259.5|6253.5|9
1642756770000|2022-01-21 09:19:30|6259.8|6253.8|6259|6253|6259.8|6253.8|6259|6253|0
1642756780000|2022-01-21 09:19:40|6259.3|6253.3|6259.3|6253.3|6259.3|6253.3|6259.3|6253.3|1
1642756790000|2022-01-21 09:19:50|6259|6253|6259|6253|6259|6253|6259|6253|0
1642756800000|2022-01-21 09:20:00|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1642756810000|2022-01-21 09:20:10|6259|6253|6259.8|6253.8|6259.8|6253.8|6258.7|6252.7|3
1642756820000|2022-01-21 09:20:20|6260|6254|6260|6254|6260|6254|6260|6254|0
1642756830000|2022-01-21 09:20:30|6260.2|6254.2|6260.7|6254.7|6261.2|6255.2|6260.2|6254.2|4
1642756840000|2022-01-21 09:20:40|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|4
1642756850000|2022-01-21 09:20:50|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|1
1642756870000|2022-01-21 09:21:10|6259|6253|6259|6253|6259|6253|6259|6253|0
1642756920000|2022-01-21 09:22:00|||||||||1
1642756930000|2022-01-21 09:22:10|||||||||4
1642756950000|2022-01-21 09:22:30|||||||||3
1642756970000|2022-01-21 09:22:50|6258.7|6252.7|6259|6253|6259|6253|6258.7|6252.7|4
1642756980000|2022-01-21 09:23:00|6259.3|6253.3|6259.2|6253.2|6259.7|6253.7|6259.2|6253.2|1
1642757030000|2022-01-21 09:23:50|6258.7|6252.7|6258.5|6252.5|6258.7|6252.7|6258.5|6252.5|2
1642757040000|2022-01-21 09:24:00|6259.3|6253.3|6263|6257|6263|6257|6259.3|6253.3|4
1642757050000|2022-01-21 09:24:10|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|10
1642757060000|2022-01-21 09:24:20|6265.2|6259.2|6265|6259|6265.2|6259.2|6265|6259|8
1642757080000|2022-01-21 09:24:40|6264.8|6258.8|6264.5|6258.5|6264.8|6258.8|6264.5|6258.5|0
1642757090000|2022-01-21 09:24:50|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|1
1642757100000|2022-01-21 09:25:00|6263|6257|6261.5|6255.5|6263|6257|6261.5|6255.5|0
1642757120000|2022-01-21 09:25:20|6259.8|6253.8|6259.8|6253.8|6259.8|6253.8|6259.8|6253.8|3
1642757150000|2022-01-21 09:25:50|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|0
1642757160000|2022-01-21 09:26:00|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|3
1642757180000|2022-01-21 09:26:20|6263|6257|6263|6257|6263|6257|6262.5|6256.5|0
1642757190000|2022-01-21 09:26:30|6263.5|6257.5|6265.5|6259.5|6265.5|6259.5|6263.5|6257.5|1
1642757200000|2022-01-21 09:26:40|6265|6259|6265|6259|6265|6259|6265|6259|0
1642757210000|2022-01-21 09:26:50|6264|6258|6264|6258|6264|6258|6264|6258|0
1642757220000|2022-01-21 09:27:00|6264.2|6258.2|6265|6259|6265|6259|6264|6258|0
1642757230000|2022-01-21 09:27:10|6263.5|6257.5|6263|6257|6263.5|6257.5|6263|6257|1
1642757240000|2022-01-21 09:27:20|6263.5|6257.5|6263|6257|6263.5|6257.5|6263|6257|0
1642757250000|2022-01-21 09:27:30|6263.2|6257.2|6263.2|6257.2|6263.5|6257.5|6263|6257|0
1642757260000|2022-01-21 09:27:40|6263|6257|6263|6257|6263|6257|6263|6257|0
1642757270000|2022-01-21 09:27:50|6262.2|6256.2|6262|6256|6262.2|6256.2|6262|6256|1
1642757280000|2022-01-21 09:28:00|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|0
1642757290000|2022-01-21 09:28:10|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|0
1642757310000|2022-01-21 09:28:30|6261.3|6255.3|6260|6254|6261.3|6255.3|6260|6254|1
1642757340000|2022-01-21 09:29:00|6260.5|6254.5|6260.5|6254.5|6261|6255|6260.5|6254.5|1
1642757380000|2022-01-21 09:29:40|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|0
1642757430000|2022-01-21 09:30:30|6261.2|6255.2|6261|6255|6261.2|6255.2|6261|6255|0
1642757450000|2022-01-21 09:30:50|6261.5|6255.5|6263|6257|6263|6257|6261.5|6255.5|1
1642757550000|2022-01-21 09:32:30|6262.5|6256.5|6261.5|6255.5|6262.5|6256.5|6261|6255|2
1642757570000|2022-01-21 09:32:50|6261|6255|6261|6255|6261|6255|6261|6255|0
1642757590000|2022-01-21 09:33:10|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|0
1642757600000|2022-01-21 09:33:20|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|1
1642757630000|2022-01-21 09:33:50|6262|6256|6262|6256|6262|6256|6262|6256|0
1642757640000|2022-01-21 09:34:00|6262.3|6256.3|6261.5|6255.5|6263|6257|6261.5|6255.5|2
1642757650000|2022-01-21 09:34:10|6261|6255|6261.5|6255.5|6261.5|6255.5|6261|6255|1
1642757670000|2022-01-21 09:34:30|6260.5|6254.5|6262|6256|6262.5|6256.5|6260.5|6254.5|3
1642757680000|2022-01-21 09:34:40|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1642757720000|2022-01-21 09:35:20|6262.2|6256.2|6262|6256|6262.2|6256.2|6262|6256|0
1642757740000|2022-01-21 09:35:40|6261.7|6255.7|6262.8|6256.8|6262.8|6256.8|6261.7|6255.7|1
1642757760000|2022-01-21 09:36:00|6263|6257|6261.5|6255.5|6263|6257|6261.5|6255.5|1
1642757770000|2022-01-21 09:36:10|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|0
1642757790000|2022-01-21 09:36:30|6260|6254|6259.5|6253.5|6260|6254|6259.5|6253.5|0
1642757820000|2022-01-21 09:37:00|6261|6255|6263.5|6257.5|6264|6258|6260.5|6254.5|6
1642757830000|2022-01-21 09:37:10|6263|6257|6262.3|6256.3|6264.3|6258.3|6261.5|6255.5|14
1642757850000|2022-01-21 09:37:30|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|2
1642757860000|2022-01-21 09:37:40|6261|6255|6260.5|6254.5|6261|6255|6260.5|6254.5|0
1642757870000|2022-01-21 09:37:50|6259.5|6253.5|6260.5|6254.5|6260.5|6254.5|6259.5|6253.5|2
1642757930000|2022-01-21 09:38:50|6260|6254|6260.5|6254.5|6260.5|6254.5|6260|6254|0
1642757940000|2022-01-21 09:39:00|6260|6254|6260|6254|6260|6254|6260|6254|0
1642757960000|2022-01-21 09:39:20|6259.7|6253.7|6259.3|6253.3|6259.7|6253.7|6259.3|6253.3|1
1642757970000|2022-01-21 09:39:30|6260.2|6254.2|6261|6255|6261.5|6255.5|6260.2|6254.2|4
1642757990000|2022-01-21 09:39:50|6261.2|6255.2|6263.5|6257.5|6263.5|6257.5|6261.2|6255.2|1
1642758000000|2022-01-21 09:40:00|6263.3|6257.3|6263.5|6257.5|6263.5|6257.5|6261.8|6255.8|1
1642758010000|2022-01-21 09:40:10|6263.3|6257.3|6263.5|6257.5|6263.5|6257.5|6263.3|6257.3|0
1642758020000|2022-01-21 09:40:20|6263.2|6257.2|6263|6257|6263.2|6257.2|6262.5|6256.5|0
1642758040000|2022-01-21 09:40:40|6262.7|6256.7|6261.5|6255.5|6262.7|6256.7|6261|6255|3
1642758050000|2022-01-21 09:40:50|6262|6256|6262|6256|6262|6256|6261.5|6255.5|0
1642758070000|2022-01-21 09:41:10|6261.7|6255.7|6261.5|6255.5|6261.7|6255.7|6261.5|6255.5|0
1642758090000|2022-01-21 09:41:30|6260.5|6254.5|6263|6257|6263.5|6257.5|6260.5|6254.5|2
1642758100000|2022-01-21 09:41:40|6263.3|6257.3|6263.8|6257.8|6263.9|6257.9|6263.3|6257.3|2
1642758110000|2022-01-21 09:41:50|6265.5|6259.5|6266|6260|6266|6260|6265.5|6259.5|2
1642758130000|2022-01-21 09:42:10|6266.5|6260.5|6267.3|6261.3|6267.3|6261.3|6266.5|6260.5|1
1642758150000|2022-01-21 09:42:30|6267.5|6261.5|6270.5|6264.5|6271|6265|6267.5|6261.5|3
1642758160000|2022-01-21 09:42:40|6271|6265|6271|6265|6271|6265|6271|6265|0
1642758170000|2022-01-21 09:42:50|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|3
1642758180000|2022-01-21 09:43:00|6272|6266|6272.5|6266.5|6272.5|6266.5|6271.5|6265.5|3
1642758190000|2022-01-21 09:43:10|6272.3|6266.3|6272.3|6266.3|6272.3|6266.3|6272.3|6266.3|0
1642758200000|2022-01-21 09:43:20|6272|6266|6272|6266|6272.3|6266.3|6272|6266|2
1642758210000|2022-01-21 09:43:30|6272.5|6266.5|6273|6267|6273|6267|6272.5|6266.5|1
1642758240000|2022-01-21 09:44:00|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|2
1642758260000|2022-01-21 09:44:20|6272.5|6266.5|6271|6265|6272.5|6266.5|6270.8|6264.8|4
1642758270000|2022-01-21 09:44:30|6270.3|6264.3|6270|6264|6270.3|6264.3|6270|6264|0
1642758280000|2022-01-21 09:44:40|6270.3|6264.3|6270.5|6264.5|6270.5|6264.5|6270.3|6264.3|0
1642758290000|2022-01-21 09:44:50|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|0
1642758300000|2022-01-21 09:45:00|6271.1|6265.1|6272.3|6266.3|6272.8|6266.8|6270.5|6264.5|6
1642758310000|2022-01-21 09:45:10|6271.8|6265.8|6269.2|6263.2|6272.1|6266.1|6269.2|6263.2|4
1642758320000|2022-01-21 09:45:20|6270|6264|6270.5|6264.5|6271|6265|6270|6264|1
1642758360000|2022-01-21 09:46:00|6270.2|6264.2|6270|6264|6270.2|6264.2|6269.5|6263.5|1
1642758370000|2022-01-21 09:46:10|6270.2|6264.2|6270.5|6264.5|6270.5|6264.5|6270.2|6264.2|0
1642758380000|2022-01-21 09:46:20|6271|6265|6271|6265|6271|6265|6271|6265|0
1642758390000|2022-01-21 09:46:30|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1642758410000|2022-01-21 09:46:50|6271.7|6265.7|6271.5|6265.5|6271.7|6265.7|6271.5|6265.5|0
1642758420000|2022-01-21 09:47:00|6271.7|6265.7|6271.2|6265.2|6271.7|6265.7|6271.2|6265.2|2
1642758430000|2022-01-21 09:47:10|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|1
1642758440000|2022-01-21 09:47:20|6270.7|6264.7|6271|6265|6271.5|6265.5|6270.7|6264.7|25
1642758450000|2022-01-21 09:47:30|6271.5|6265.5|6270.7|6264.7|6271.5|6265.5|6270.7|6264.7|2
1642758470000|2022-01-21 09:47:50|6271.5|6265.5|6271.7|6265.7|6271.7|6265.7|6271.5|6265.5|0
1642758480000|2022-01-21 09:48:00|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|4
1642758490000|2022-01-21 09:48:10|6273.5|6267.5|6274|6268|6274|6268|6273.5|6267.5|2
1642758500000|2022-01-21 09:48:20|||||||||2
1642758510000|2022-01-21 09:48:30|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|1
1642758520000|2022-01-21 09:48:40|6273.2|6267.2|6273|6267|6273.2|6267.2|6273|6267|0
1642758570000|2022-01-21 09:49:30|6273.5|6267.5|6274|6268|6274|6268|6273.5|6267.5|1
1642758590000|2022-01-21 09:49:50|||||||||1
1642758600000|2022-01-21 09:50:00|6273.7|6267.7|6273.5|6267.5|6273.7|6267.7|6273.5|6267.5|15
1642758620000|2022-01-21 09:50:20|6273|6267|6272.5|6266.5|6273|6267|6272.5|6266.5|8
1642758660000|2022-01-21 09:51:00|6271|6265|6270.5|6264.5|6271|6265|6270|6264|5
1642758670000|2022-01-21 09:51:10|6271|6265|6273|6267|6273|6267|6271|6265|4
1642758720000|2022-01-21 09:52:00|6271|6265|6271.5|6265.5|6271.5|6265.5|6271|6265|2
1642758730000|2022-01-21 09:52:10|6271|6265|6271.5|6265.5|6271.5|6265.5|6271|6265|0
1642758750000|2022-01-21 09:52:30|6279.5|6273.5|6280.8|6274.8|6280.8|6274.8|6279.5|6273.5|61
1642758770000|2022-01-21 09:52:50|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|0
1642758780000|2022-01-21 09:53:00|6279.5|6273.5|6283.3|6277.3|6283.5|6277.5|6279.5|6273.5|18
1642758790000|2022-01-21 09:53:10|6283.8|6277.8|6284.3|6278.3|6284.5|6278.5|6283.8|6277.8|5
1642758800000|2022-01-21 09:53:20|||||||||3
1642758810000|2022-01-21 09:53:30|||||||||1
1642758840000|2022-01-21 09:54:00|6283.7|6277.7|6283.3|6277.3|6283.7|6277.7|6283.3|6277.3|4
1642758850000|2022-01-21 09:54:10|6283|6277|6284.3|6278.3|6284.3|6278.3|6283|6277|1
1642758860000|2022-01-21 09:54:20|6283.8|6277.8|6284.3|6278.3|6284.3|6278.3|6283.8|6277.8|5
1642758870000|2022-01-21 09:54:30|6284.8|6278.8|6286.5|6280.5|6286.5|6280.5|6284.8|6278.8|28
1642758880000|2022-01-21 09:54:40|6285.5|6279.5|6286.5|6280.5|6286.5|6280.5|6285.5|6279.5|3
1642758890000|2022-01-21 09:54:50|||||||||74
1642758900000|2022-01-21 09:55:00|6286|6280|6287.5|6281.5|6287.5|6281.5|6286|6280|1
1642758910000|2022-01-21 09:55:10|6286.5|6280.5|6287|6281|6287|6281|6286.5|6280.5|1
1642758920000|2022-01-21 09:55:20|6286.2|6280.2|6285.8|6279.8|6286.2|6280.2|6285.8|6279.8|1
1642758950000|2022-01-21 09:55:50|6290.5|6284.5|6291|6285|6291|6285|6290.5|6284.5|4
1642758960000|2022-01-21 09:56:00|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|6289|6283|3
1642758970000|2022-01-21 09:56:10|6289|6283|6289|6283|6289|6283|6289|6283|1
1642758980000|2022-01-21 09:56:20|6289.3|6283.3|6290.5|6284.5|6290.5|6284.5|6289.3|6283.3|3
1642758990000|2022-01-21 09:56:30|6291|6285|6291|6285|6291|6285|6291|6285|0
1642759000000|2022-01-21 09:56:40|6294|6288|6292.5|6286.5|6294|6288|6292.5|6286.5|72
1642759010000|2022-01-21 09:56:50|6293|6287|6293|6287|6293|6287|6293|6287|4
1642759020000|2022-01-21 09:57:00|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|6292|6286|2
1642759050000|2022-01-21 09:57:30|||||||||74
1642759060000|2022-01-21 09:57:40|6292.8|6286.8|6293.3|6287.3|6293.3|6287.3|6292.8|6286.8|0
1642759070000|2022-01-21 09:57:50|6293.2|6287.2|6293|6287|6293.2|6287.2|6293|6287|0
1642759080000|2022-01-21 09:58:00|||||||||3
1642759090000|2022-01-21 09:58:10|6292.5|6286.5|6293|6287|6293|6287|6292.5|6286.5|6
1642759100000|2022-01-21 09:58:20|||||||||5
1642759110000|2022-01-21 09:58:30|6292.5|6286.5|6290|6284|6292.5|6286.5|6290|6284|1
1642759120000|2022-01-21 09:58:40|6289.7|6283.7|6286|6280|6289.7|6283.7|6285.5|6279.5|5
1642759130000|2022-01-21 09:58:50|6288.5|6282.5|6289|6283|6289|6283|6288.5|6282.5|1
1642759140000|2022-01-21 09:59:00|||||||||3
1642759150000|2022-01-21 09:59:10|6293|6287|6293.3|6287.3|6293.5|6287.5|6293|6287|5
1642759180000|2022-01-21 09:59:40|6297.5|6291.5|6295.3|6289.3|6297.5|6291.5|6295.3|6289.3|8
1642759190000|2022-01-21 09:59:50|6295.6|6289.6|6296.5|6290.5|6296.5|6290.5|6295.3|6289.3|4
1642759200000|2022-01-21 10:00:00|6296.3|6290.3|6296|6290|6296.5|6290.5|6295.5|6289.5|0
1642759210000|2022-01-21 10:00:10|||||||||74
1642759220000|2022-01-21 10:00:20|6296.5|6290.5|6296.3|6290.3|6296.5|6290.5|6296.3|6290.3|2
1642759230000|2022-01-21 10:00:30|6296|6290|6296|6290|6296|6290|6296|6290|0
1642759240000|2022-01-21 10:00:40|6296.3|6290.3|6300.6|6294.6|6300.6|6294.6|6295.8|6289.8|41
1642759250000|2022-01-21 10:00:50|6300.4|6294.4|6299.9|6293.9|6300.4|6294.4|6299.9|6293.9|3
1642759260000|2022-01-21 10:01:00|6298.3|6292.3|6294|6288|6298.3|6292.3|6292.7|6286.7|11
1642759270000|2022-01-21 10:01:10|6293.7|6287.7|6292.3|6286.3|6293.7|6287.7|6291.5|6285.5|4
1642759280000|2022-01-21 10:01:20|6292.8|6286.8|6292.3|6286.3|6292.8|6286.8|6290.5|6284.5|8
1642759320000|2022-01-21 10:02:00|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|0
1642759350000|2022-01-21 10:02:30|6291|6285|6296.9|6290.9|6296.9|6290.9|6290.5|6284.5|11
1642759360000|2022-01-21 10:02:40|6297.7|6291.7|6300.1|6294.1|6300.1|6294.1|6297.7|6291.7|7
1642759370000|2022-01-21 10:02:50|||||||||1
1642759380000|2022-01-21 10:03:00|6299.8|6293.8|6301|6295|6301|6295|6299.5|6293.5|29
1642759390000|2022-01-21 10:03:10|6300.8|6294.8|6300|6294|6300.8|6294.8|6300|6294|2
1642759400000|2022-01-21 10:03:20|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|8
1642759410000|2022-01-21 10:03:30|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|6299.5|6293.5|1
1642759420000|2022-01-21 10:03:40|6299|6293|6297|6291|6299|6293|6297|6291|1
1642759440000|2022-01-21 10:04:00|||||||||74
1642759490000|2022-01-21 10:04:50|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|2
1642759510000|2022-01-21 10:05:10|6296.8|6290.8|6296.5|6290.5|6297|6291|6296.5|6290.5|0
1642759520000|2022-01-21 10:05:20|6296.2|6290.2|6296|6290|6296.2|6290.2|6296|6290|1
1642759530000|2022-01-21 10:05:30|6295.7|6289.7|6297|6291|6297|6291|6295.7|6289.7|3
1642759540000|2022-01-21 10:05:40|6296.7|6290.7|6297|6291|6297|6291|6296.7|6290.7|1
1642759580000|2022-01-21 10:06:20|6297.3|6291.3|6299.5|6293.5|6299.5|6293.5|6297.3|6291.3|1
1642759590000|2022-01-21 10:06:30|||||||||3
1642759600000|2022-01-21 10:06:40|6300|6294|6300|6294|6300|6294|6300|6294|0
1642759620000|2022-01-21 10:07:00|6300.5|6294.5|6298|6292|6300.5|6294.5|6298|6292|7
1642759630000|2022-01-21 10:07:10|6298.2|6292.2|6299|6293|6299.5|6293.5|6298.2|6292.2|1
1642759640000|2022-01-21 10:07:20|||||||||1
1642759650000|2022-01-21 10:07:30|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|0
1642759680000|2022-01-21 10:08:00|||||||||1
1642759700000|2022-01-21 10:08:20|6298.2|6292.2|6298|6292|6298.5|6292.5|6298|6292|0
1642759750000|2022-01-21 10:09:10|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|2
1642759760000|2022-01-21 10:09:20|6297|6291|6295.5|6289.5|6297|6291|6295.5|6289.5|2
1642759800000|2022-01-21 10:10:00|6295.2|6289.2|6292.5|6286.5|6295.2|6289.2|6292.3|6286.3|5
1642759810000|2022-01-21 10:10:10|6292.2|6286.2|6292.5|6286.5|6292.5|6286.5|6292|6286|1
1642759820000|2022-01-21 10:10:20|6292.7|6286.7|6293.5|6287.5|6293.5|6287.5|6292.7|6286.7|2
1642759830000|2022-01-21 10:10:30|6293|6287|6298.5|6292.5|6298.5|6292.5|6292.5|6286.5|18
1642759840000|2022-01-21 10:10:40|6298.3|6292.3|6298|6292|6298.3|6292.3|6298|6292|0
1642759850000|2022-01-21 10:10:50|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|3
1642759880000|2022-01-21 10:11:20|6297.5|6291.5|6295.5|6289.5|6297.5|6291.5|6295.5|6289.5|3
1642759890000|2022-01-21 10:11:30|6295.8|6289.8|6296|6290|6296|6290|6295.8|6289.8|0
1642759910000|2022-01-21 10:11:50|6295.7|6289.7|6295|6289|6295.7|6289.7|6294.8|6288.8|4
1642759920000|2022-01-21 10:12:00|6297|6291|6297.5|6291.5|6297.5|6291.5|6296.2|6290.2|2
1642759930000|2022-01-21 10:12:10|6299.3|6293.3|6297.8|6291.8|6299.3|6293.3|6297.5|6291.5|3
1642759950000|2022-01-21 10:12:30|6297.5|6291.5|6297|6291|6297.5|6291.5|6297|6291|0
1642759980000|2022-01-21 10:13:00|6296|6290|6295|6289|6296|6290|6295|6289|2
1642760020000|2022-01-21 10:13:40|6294.7|6288.7|6295|6289|6295|6289|6294.7|6288.7|2
1642760030000|2022-01-21 10:13:50|6295.3|6289.3|6295.5|6289.5|6295.5|6289.5|6295.3|6289.3|0
1642760040000|2022-01-21 10:14:00|6297|6291|6298.3|6292.3|6298.8|6292.8|6297|6291|4
1642760060000|2022-01-21 10:14:20|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|0
1642760070000|2022-01-21 10:14:30|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|1
1642760110000|2022-01-21 10:15:10|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6297.8|6291.8|0
1642760120000|2022-01-21 10:15:20|6297.8|6291.8|6297.5|6291.5|6297.8|6291.8|6297.5|6291.5|30
1642760130000|2022-01-21 10:15:30|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|2
1642760140000|2022-01-21 10:15:40|6297.5|6291.5|6297.5|6291.5|6297.7|6291.7|6297.5|6291.5|15
1642760150000|2022-01-21 10:15:50|6298|6292|6299.5|6293.5|6299.5|6293.5|6298|6292|2
1642760160000|2022-01-21 10:16:00|6299|6293|6299|6293|6299.5|6293.5|6298.5|6292.5|11
1642760170000|2022-01-21 10:16:10|6301.3|6295.3|6307|6301|6307|6301|6300.8|6294.8|52
1642760180000|2022-01-21 10:16:20|6310.8|6304.8|6315|6309|6315|6309|6310.5|6304.5|18
1642760190000|2022-01-21 10:16:30|6316.3|6310.3|6315.8|6309.8|6316.9|6310.9|6315.5|6309.5|23
1642760200000|2022-01-21 10:16:40|6316|6310|6315.5|6309.5|6316|6310|6315.5|6309.5|1
1642760210000|2022-01-21 10:16:50|6315.8|6309.8|6314.5|6308.5|6315.8|6309.8|6314|6308|8
1642760220000|2022-01-21 10:17:00|6313.5|6307.5|6310.5|6304.5|6313.5|6307.5|6310.5|6304.5|0
1642760230000|2022-01-21 10:17:10|6311|6305|6311.3|6305.3|6311.8|6305.8|6311|6305|3
1642760240000|2022-01-21 10:17:20|6311|6305|6311|6305|6311|6305|6311|6305|0
1642760250000|2022-01-21 10:17:30|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|0
1642760260000|2022-01-21 10:17:40|6312.3|6306.3|6312.5|6306.5|6312.5|6306.5|6311.5|6305.5|2
1642760270000|2022-01-21 10:17:50|6313|6307|6313|6307|6313|6307|6313|6307|0
1642760280000|2022-01-21 10:18:00|6312.7|6306.7|6311.5|6305.5|6312.7|6306.7|6311.5|6305.5|0
1642760300000|2022-01-21 10:18:20|6311.3|6305.3|6310.8|6304.8|6311.3|6305.3|6310.5|6304.5|1
1642760310000|2022-01-21 10:18:30|6311.1|6305.1|6311.5|6305.5|6311.5|6305.5|6311.1|6305.1|0
1642760320000|2022-01-21 10:18:40|6312.7|6306.7|6313.8|6307.8|6314|6308|6312.7|6306.7|8
1642760340000|2022-01-21 10:19:00|6313.3|6307.3|6312|6306|6313.8|6307.8|6312|6306|2
1642760350000|2022-01-21 10:19:10|6311.7|6305.7|6312.5|6306.5|6313|6307|6311.7|6305.7|2
1642760360000|2022-01-21 10:19:20|6314|6308|6313.5|6307.5|6314|6308|6313.5|6307.5|1
1642760370000|2022-01-21 10:19:30|6313.8|6307.8|6311|6305|6313.8|6307.8|6311|6305|1
1642760380000|2022-01-21 10:19:40|6311.5|6305.5|6310.5|6304.5|6312|6306|6310.5|6304.5|0
1642760390000|2022-01-21 10:19:50|6310.2|6304.2|6311|6305|6311|6305|6308.7|6302.7|1
1642760410000|2022-01-21 10:20:10|6310.8|6304.8|6310.5|6304.5|6310.8|6304.8|6310|6304|0
1642760420000|2022-01-21 10:20:20|6310.3|6304.3|6310.5|6304.5|6310.5|6304.5|6310.3|6304.3|0
1642760430000|2022-01-21 10:20:30|6311.5|6305.5|6312.5|6306.5|6312.5|6306.5|6310.5|6304.5|4
1642760440000|2022-01-21 10:20:40|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|0
1642760450000|2022-01-21 10:20:50|6313|6307|6312.5|6306.5|6313|6307|6312.5|6306.5|0
1642760510000|2022-01-21 10:21:50|6312.2|6306.2|6311.5|6305.5|6312.2|6306.2|6311.5|6305.5|1
1642760520000|2022-01-21 10:22:00|6311|6305|6311.5|6305.5|6311.5|6305.5|6310.7|6304.7|5
1642760530000|2022-01-21 10:22:10|6311.2|6305.2|6309.8|6303.8|6311.2|6305.2|6309.8|6303.8|1
1642760540000|2022-01-21 10:22:20|6310.1|6304.1|6309.5|6303.5|6310.3|6304.3|6309.5|6303.5|0
1642760550000|2022-01-21 10:22:30|6310.2|6304.2|6309.5|6303.5|6310.2|6304.2|6309.5|6303.5|10
1642760580000|2022-01-21 10:23:00|6309|6303|6307|6301|6309|6303|6306|6300|3
1642760590000|2022-01-21 10:23:10|6306.5|6300.5|6308.5|6302.5|6308.5|6302.5|6306|6300|2
1642760610000|2022-01-21 10:23:30|6309|6303|6309.5|6303.5|6309.5|6303.5|6309|6303|0
1642760620000|2022-01-21 10:23:40|||||||||1
1642760680000|2022-01-21 10:24:40|6308.3|6302.3|6308.8|6302.8|6308.8|6302.8|6308.3|6302.3|0
1642760690000|2022-01-21 10:24:50|||||||||1
1642760700000|2022-01-21 10:25:00|6308.5|6302.5|6306.5|6300.5|6308.5|6302.5|6306.5|6300.5|1
1642760710000|2022-01-21 10:25:10|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6307.2|6301.2|2
1642760720000|2022-01-21 10:25:20|6307.2|6301.2|6306.5|6300.5|6307.2|6301.2|6306.5|6300.5|0
1642760750000|2022-01-21 10:25:50|6305.5|6299.5|6304.5|6298.5|6305.5|6299.5|6304|6298|1
1642760760000|2022-01-21 10:26:00|6304|6298|6304.5|6298.5|6304.5|6298.5|6304|6298|0
1642760770000|2022-01-21 10:26:10|6305|6299|6305.5|6299.5|6305.5|6299.5|6305|6299|2
1642760780000|2022-01-21 10:26:20|6305.7|6299.7|6306|6300|6306|6300|6305.7|6299.7|0
1642760790000|2022-01-21 10:26:30|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|0
1642760800000|2022-01-21 10:26:40|6306.5|6300.5|6307.5|6301.5|6307.5|6301.5|6306.5|6300.5|1
1642760820000|2022-01-21 10:27:00|6308|6302|6308.3|6302.3|6308.8|6302.8|6307.5|6301.5|2
1642760870000|2022-01-21 10:27:50|6308.2|6302.2|6308.8|6302.8|6308.8|6302.8|6308.2|6302.2|1
1642760880000|2022-01-21 10:28:00|6309|6303|6311.5|6305.5|6311.7|6305.7|6308.5|6302.5|2
1642760920000|2022-01-21 10:28:40|6312|6306|6314|6308|6314|6308|6312|6306|2
1642760940000|2022-01-21 10:29:00|6316|6310|6315.5|6309.5|6316.5|6310.5|6315.5|6309.5|7
1642760950000|2022-01-21 10:29:10|6316|6310|6316|6310|6316|6310|6316|6310|1
1642760960000|2022-01-21 10:29:20|6316.5|6310.5|6321.3|6315.3|6321.3|6315.3|6316.5|6310.5|8
1642760970000|2022-01-21 10:29:30|6320.8|6314.8|6320.8|6314.8|6320.8|6314.8|6320.8|6314.8|3
1642760990000|2022-01-21 10:29:50|||||||||3
1642761000000|2022-01-21 10:30:00|6319.8|6313.8|6317.8|6311.8|6319.8|6313.8|6317.8|6311.8|6
1642761030000|2022-01-21 10:30:30|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|1
1642761040000|2022-01-21 10:30:40|6317.6|6311.6|6318.1|6312.1|6318.1|6312.1|6317.6|6311.6|8
1642761050000|2022-01-21 10:30:50|6318.4|6312.4|6318.6|6312.6|6318.6|6312.6|6318.4|6312.4|0
1642761060000|2022-01-21 10:31:00|6318.3|6312.3|6318.9|6312.9|6318.9|6312.9|6318.3|6312.3|2
1642761080000|2022-01-21 10:31:20|6320.8|6314.8|6320.8|6314.8|6320.8|6314.8|6320.8|6314.8|3
1642761090000|2022-01-21 10:31:30|6320.5|6314.5|6321.1|6315.1|6321.1|6315.1|6320.5|6314.5|1
1642761100000|2022-01-21 10:31:40|6321.4|6315.4|6321.5|6315.5|6321.8|6315.8|6321.4|6315.4|1
1642761110000|2022-01-21 10:31:50|6321.3|6315.3|6322.3|6316.3|6322.3|6316.3|6321.3|6315.3|4
1642761120000|2022-01-21 10:32:00|6321.3|6315.3|6320.8|6314.8|6321.3|6315.3|6320.8|6314.8|6
1642761140000|2022-01-21 10:32:20|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|0
1642761150000|2022-01-21 10:32:30|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|1
1642761170000|2022-01-21 10:32:50|6319|6313|6318.8|6312.8|6319|6313|6318.8|6312.8|1
1642761190000|2022-01-21 10:33:10|6319.1|6313.1|6318.8|6312.8|6319.1|6313.1|6318.8|6312.8|5
1642761210000|2022-01-21 10:33:30|||||||||1
1642761240000|2022-01-21 10:34:00|6317.5|6311.5|6318.3|6312.3|6318.9|6312.9|6317.3|6311.3|7
1642761260000|2022-01-21 10:34:20|6318.8|6312.8|6319.3|6313.3|6319.3|6313.3|6318.8|6312.8|0
1642761270000|2022-01-21 10:34:30|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|1
1642761290000|2022-01-21 10:34:50|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|1
1642761300000|2022-01-21 10:35:00|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|1
1642761320000|2022-01-21 10:35:20|6319.9|6313.9|6320.1|6314.1|6320.1|6314.1|6319.9|6313.9|0
1642761350000|2022-01-21 10:35:50|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|3
1642761410000|2022-01-21 10:36:50|6320.8|6314.8|6320.8|6314.8|6320.8|6314.8|6320.8|6314.8|4
1642761420000|2022-01-21 10:37:00|6320.3|6314.3|6320.8|6314.8|6320.8|6314.8|6320.3|6314.3|1
1642761480000|2022-01-21 10:38:00|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|0
1642761530000|2022-01-21 10:38:50|6320.1|6314.1|6318.5|6312.5|6320.1|6314.1|6318.5|6312.5|3
1642761540000|2022-01-21 10:39:00|6318.2|6312.2|6318.8|6312.8|6318.8|6312.8|6318.2|6312.2|1
1642761550000|2022-01-21 10:39:10|6318.6|6312.6|6318.6|6312.6|6318.6|6312.6|6318.6|6312.6|0
1642761560000|2022-01-21 10:39:20|6318.9|6312.9|6319.9|6313.9|6319.9|6313.9|6318.9|6312.9|1
1642761570000|2022-01-21 10:39:30|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|6319.8|6313.8|2
1642761580000|2022-01-21 10:39:40|||||||||1
1642761600000|2022-01-21 10:40:00|6320.6|6314.6|6322.6|6316.6|6322.8|6316.8|6320.6|6314.6|4
1642761660000|2022-01-21 10:41:00|6322.3|6316.3|6322.6|6316.6|6322.6|6316.6|6322.3|6316.3|1
1642761670000|2022-01-21 10:41:10|||||||||1
1642761720000|2022-01-21 10:42:00|6322.4|6316.4|6322.6|6316.6|6322.6|6316.6|6322.4|6316.4|8
1642761730000|2022-01-21 10:42:10|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|0
1642761780000|2022-01-21 10:43:00|||||||||1
1642761800000|2022-01-21 10:43:20|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|2
1642761810000|2022-01-21 10:43:30|6319.3|6313.3|6319.1|6313.1|6319.3|6313.3|6319.1|6313.1|14
1642761830000|2022-01-21 10:43:50|6319.3|6313.3|6320.6|6314.6|6321.6|6315.6|6319.3|6313.3|26
1642761840000|2022-01-21 10:44:00|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|0
1642761850000|2022-01-21 10:44:10|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|2
1642761860000|2022-01-21 10:44:20|6322.1|6316.1|6321.6|6315.6|6322.1|6316.1|6321.6|6315.6|2
1642761870000|2022-01-21 10:44:30|6321.8|6315.8|6321.8|6315.8|6321.8|6315.8|6321.8|6315.8|0
1642761890000|2022-01-21 10:44:50|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|1
1642761900000|2022-01-21 10:45:00|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1642761910000|2022-01-21 10:45:10|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|3
1642761930000|2022-01-21 10:45:30|6321.8|6315.8|6321.8|6315.8|6321.8|6315.8|6321.8|6315.8|0
1642761950000|2022-01-21 10:45:50|6321.5|6315.5|6320.8|6314.8|6321.5|6315.5|6320.8|6314.8|1
1642761960000|2022-01-21 10:46:00|6320.3|6314.3|6320|6314|6320.8|6314.8|6319.8|6313.8|2
1642761970000|2022-01-21 10:46:10|6319.5|6313.5|6320.3|6314.3|6320.8|6314.8|6319.5|6313.5|1
1642761980000|2022-01-21 10:46:20|6320.6|6314.6|6320.6|6314.6|6320.6|6314.6|6320.3|6314.3|0
1642761990000|2022-01-21 10:46:30|6320.1|6314.1|6319.8|6313.8|6320.1|6314.1|6319.8|6313.8|1
1642762000000|2022-01-21 10:46:40|6321.8|6315.8|6321.3|6315.3|6321.8|6315.8|6321.3|6315.3|3
1642762030000|2022-01-21 10:47:10|6326.3|6320.3|6327.8|6321.8|6328|6322|6326.3|6320.3|24
1642762040000|2022-01-21 10:47:20|6328.8|6322.8|6330.1|6324.1|6332.1|6326.1|6328.1|6322.1|10
1642762050000|2022-01-21 10:47:30|6332.2|6326.2|6342.1|6336.1|6345.9|6339.9|6332.2|6326.2|21
1642762060000|2022-01-21 10:47:40|6343.4|6337.4|6344.1|6338.1|6350.4|6344.4|6343.4|6337.4|7
1642762070000|2022-01-21 10:47:50|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6
1642762080000|2022-01-21 10:48:00|6344.1|6338.1|6343.7|6337.7|6344.1|6338.1|6343.3|6337.3|4
1642762090000|2022-01-21 10:48:10|6343.9|6337.9|6341.8|6335.8|6343.9|6337.9|6341.8|6335.8|5
1642762100000|2022-01-21 10:48:20|6341.1|6335.1|6341.6|6335.6|6341.6|6335.6|6341.1|6335.1|0
1642762110000|2022-01-21 10:48:30|6341.8|6335.8|6342.4|6336.4|6342.9|6336.9|6341.8|6335.8|3
1642762120000|2022-01-21 10:48:40|6341.1|6335.1|6339.8|6333.8|6341.1|6335.1|6339.8|6333.8|1
1642762130000|2022-01-21 10:48:50|6340|6334|6341.4|6335.4|6341.4|6335.4|6340|6334|2
1642762140000|2022-01-21 10:49:00|6340.8|6334.8|6335.8|6329.8|6340.8|6334.8|6335.8|6329.8|4
1642762150000|2022-01-21 10:49:10|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|2
1642762160000|2022-01-21 10:49:20|6335.3|6329.3|6335.6|6329.6|6335.6|6329.6|6335.3|6329.3|0
1642762170000|2022-01-21 10:49:30|6337.2|6331.2|6344.1|6338.1|6344.1|6338.1|6337.2|6331.2|3
1642762190000|2022-01-21 10:49:50|6344.9|6338.9|6345.1|6339.1|6345.3|6339.3|6344.9|6338.9|3
1642762200000|2022-01-21 10:50:00|6345.5|6339.5|6344.6|6338.6|6346.1|6340.1|6344.6|6338.6|2
1642762210000|2022-01-21 10:50:10|6344.9|6338.9|6346.1|6340.1|6346.1|6340.1|6344.9|6338.9|3
1642762220000|2022-01-21 10:50:20|6348.7|6342.7|6346.9|6340.9|6349.1|6343.1|6346.9|6340.9|6
1642762230000|2022-01-21 10:50:30|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|0
1642762240000|2022-01-21 10:50:40|6348.1|6342.1|6347.1|6341.1|6348.1|6342.1|6346.6|6340.6|6
1642762250000|2022-01-21 10:50:50|6348.7|6342.7|6351.1|6345.1|6351.9|6345.9|6348.7|6342.7|7
1642762260000|2022-01-21 10:51:00|6351.4|6345.4|6350.6|6344.6|6351.6|6345.6|6350.6|6344.6|2
1642762270000|2022-01-21 10:51:10|6349.6|6343.6|6351.6|6345.6|6353.1|6347.1|6349.6|6343.6|15
1642762280000|2022-01-21 10:51:20|6352.5|6346.5|6352.1|6346.1|6352.5|6346.5|6350.1|6344.1|5
1642762290000|2022-01-21 10:51:30|6351.1|6345.1|6350.1|6344.1|6351.6|6345.6|6350.1|6344.1|3
1642762300000|2022-01-21 10:51:40|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1642762310000|2022-01-21 10:51:50|6348.1|6342.1|6346.6|6340.6|6348.3|6342.3|6346.6|6340.6|3
1642762320000|2022-01-21 10:52:00|6346.3|6340.3|6344.6|6338.6|6346.6|6340.6|6344.3|6338.3|3
1642762330000|2022-01-21 10:52:10|6344.3|6338.3|6345.3|6339.3|6345.8|6339.8|6344.1|6338.1|9
1642762340000|2022-01-21 10:52:20|6345.5|6339.5|6346.3|6340.3|6346.6|6340.6|6345.5|6339.5|0
1642762350000|2022-01-21 10:52:30|6346|6340|6346|6340|6346|6340|6346|6340|0
1642762370000|2022-01-21 10:52:50|6346.9|6340.9|6346.3|6340.3|6346.9|6340.9|6346.3|6340.3|1
1642762380000|2022-01-21 10:53:00|6346.1|6340.1|6346.1|6340.1|6346.1|6340.1|6346.1|6340.1|0
1642762390000|2022-01-21 10:53:10|6345.8|6339.8|6344.3|6338.3|6345.8|6339.8|6344.3|6338.3|1
1642762400000|2022-01-21 10:53:20|6344|6338|6347.1|6341.1|6347.1|6341.1|6343.5|6337.5|5
1642762410000|2022-01-21 10:53:30|6346.8|6340.8|6351.9|6345.9|6351.9|6345.9|6346.8|6340.8|4
1642762420000|2022-01-21 10:53:40|6351.6|6345.6|6351.1|6345.1|6351.6|6345.6|6351.1|6345.1|1
1642762430000|2022-01-21 10:53:50|6351.3|6345.3|6351.1|6345.1|6352.6|6346.6|6351.1|6345.1|31
1642762450000|2022-01-21 10:54:10|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|1
1642762460000|2022-01-21 10:54:20|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|1
1642762470000|2022-01-21 10:54:30|6347.6|6341.6|6345.6|6339.6|6347.6|6341.6|6345.6|6339.6|1
1642762480000|2022-01-21 10:54:40|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6344.9|6338.9|6
1642762490000|2022-01-21 10:54:50|||||||||2
1642762500000|2022-01-21 10:55:00|6344.5|6338.5|6345.1|6339.1|6345.1|6339.1|6344.5|6338.5|3
1642762510000|2022-01-21 10:55:10|6345.3|6339.3|6346.9|6340.9|6346.9|6340.9|6345.3|6339.3|3
1642762520000|2022-01-21 10:55:20|6346.1|6340.1|6345.8|6339.8|6346.1|6340.1|6345.1|6339.1|2
1642762530000|2022-01-21 10:55:30|6345.6|6339.6|6346.1|6340.1|6346.1|6340.1|6345.6|6339.6|0
1642762550000|2022-01-21 10:55:50|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|5
1642762560000|2022-01-21 10:56:00|6348|6342|6347.6|6341.6|6348|6342|6347.6|6341.6|0
1642762570000|2022-01-21 10:56:10|||||||||1
1642762580000|2022-01-21 10:56:20|||||||||2
1642762620000|2022-01-21 10:57:00|||||||||1
1642762630000|2022-01-21 10:57:10|6348.1|6342.1|6350.1|6344.1|6350.1|6344.1|6348.1|6342.1|3
1642762640000|2022-01-21 10:57:20|6350.3|6344.3|6356.9|6350.9|6356.9|6350.9|6350.3|6344.3|38
1642762650000|2022-01-21 10:57:30|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|0
1642762660000|2022-01-21 10:57:40|6356.9|6350.9|6355.9|6349.9|6357.4|6351.4|6355.9|6349.9|3
1642762670000|2022-01-21 10:57:50|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|0
1642762680000|2022-01-21 10:58:00|6356.1|6350.1|6356.6|6350.6|6356.9|6350.9|6355.6|6349.6|4
1642762700000|2022-01-21 10:58:20|6356.9|6350.9|6357.9|6351.9|6357.9|6351.9|6356.6|6350.6|1
1642762710000|2022-01-21 10:58:30|6358.1|6352.1|6357.4|6351.4|6358.9|6352.9|6357.4|6351.4|1
1642762720000|2022-01-21 10:58:40|6357.1|6351.1|6356.8|6350.8|6357.1|6351.1|6356.6|6350.6|2
1642762730000|2022-01-21 10:58:50|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|0
1642762740000|2022-01-21 10:59:00|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|1
1642762760000|2022-01-21 10:59:20|6354.3|6348.3|6349.6|6343.6|6354.3|6348.3|6349.6|6343.6|7
1642762770000|2022-01-21 10:59:30|6356.1|6350.1|6355.2|6349.2|6356.1|6350.1|6355.2|6349.2|2
1642762780000|2022-01-21 10:59:40|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|0
1642762790000|2022-01-21 10:59:50|6357.1|6351.1|6357.9|6351.9|6357.9|6351.9|6357.1|6351.1|5
1642762810000|2022-01-21 11:00:10|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6
1642762830000|2022-01-21 11:00:30|6358.2|6352.2|6359.4|6353.4|6359.4|6353.4|6358.2|6352.2|13
1642762840000|2022-01-21 11:00:40|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|2
1642762850000|2022-01-21 11:00:50|6360|6354|6359.6|6353.6|6360|6354|6359.6|6353.6|3
1642762860000|2022-01-21 11:01:00|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6358.9|6352.9|20
1642762870000|2022-01-21 11:01:10|6359.9|6353.9|6359.6|6353.6|6359.9|6353.9|6359.6|6353.6|1
1642762880000|2022-01-21 11:01:20|6359.4|6353.4|6359.1|6353.1|6359.4|6353.4|6359.1|6353.1|2
1642762890000|2022-01-21 11:01:30|6359.3|6353.3|6358.9|6352.9|6359.3|6353.3|6358.9|6352.9|3
1642762900000|2022-01-21 11:01:40|6359.1|6353.1|6360.9|6354.9|6360.9|6354.9|6359.1|6353.1|8
1642762910000|2022-01-21 11:01:50|6358.9|6352.9|6359.8|6353.8|6359.9|6353.9|6358.9|6352.9|5
1642762920000|2022-01-21 11:02:00|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|2
1642762930000|2022-01-21 11:02:10|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|0
1642762940000|2022-01-21 11:02:20|6360.6|6354.6|6359.1|6353.1|6360.9|6354.9|6359.1|6353.1|3
1642762980000|2022-01-21 11:03:00|6359.7|6353.7|6359.4|6353.4|6360.4|6354.4|6359.4|6353.4|4
1642762990000|2022-01-21 11:03:10|6359.1|6353.1|6356.1|6350.1|6359.1|6353.1|6356.1|6350.1|2
1642763000000|2022-01-21 11:03:20|6355.1|6349.1|6355.6|6349.6|6355.6|6349.6|6355.1|6349.1|1
1642763040000|2022-01-21 11:04:00|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|0
1642763080000|2022-01-21 11:04:40|6354.8|6348.8|6351.4|6345.4|6354.8|6348.8|6351.4|6345.4|3
1642763090000|2022-01-21 11:04:50|6351.1|6345.1|6352.1|6346.1|6354.1|6348.1|6351.1|6345.1|1
1642763100000|2022-01-21 11:05:00|6351.3|6345.3|6351.4|6345.4|6351.4|6345.4|6350.6|6344.6|3
1642763110000|2022-01-21 11:05:10|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.1|6344.1|2
1642763120000|2022-01-21 11:05:20|6351.1|6345.1|6350.6|6344.6|6351.1|6345.1|6350.6|6344.6|0
1642763130000|2022-01-21 11:05:30|6351.1|6345.1|6352.6|6346.6|6352.6|6346.6|6351.1|6345.1|1
1642763150000|2022-01-21 11:05:50|6352.9|6346.9|6352.6|6346.6|6352.9|6346.9|6352.6|6346.6|1
1642763160000|2022-01-21 11:06:00|6352.3|6346.3|6351.6|6345.6|6352.3|6346.3|6351.6|6345.6|2
1642763170000|2022-01-21 11:06:10|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|1
1642763180000|2022-01-21 11:06:20|6349.8|6343.8|6349.1|6343.1|6349.8|6343.8|6348.6|6342.6|1
1642763190000|2022-01-21 11:06:30|6348.6|6342.6|6347.1|6341.1|6349.1|6343.1|6347.1|6341.1|0
1642763200000|2022-01-21 11:06:40|6346.5|6340.5|6344.6|6338.6|6346.5|6340.5|6344.6|6338.6|3
1642763210000|2022-01-21 11:06:50|6344.1|6338.1|6342.1|6336.1|6344.1|6338.1|6342.1|6336.1|2
1642763220000|2022-01-21 11:07:00|6341.8|6335.8|6343.1|6337.1|6343.1|6337.1|6341.8|6335.8|2
1642763230000|2022-01-21 11:07:10|6342.5|6336.5|6344.6|6338.6|6344.6|6338.6|6342.5|6336.5|1
1642763250000|2022-01-21 11:07:30|6344.9|6338.9|6345.1|6339.1|6345.1|6339.1|6344.9|6338.9|0
1642763280000|2022-01-21 11:08:00|||||||||1
1642763290000|2022-01-21 11:08:10|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|3
1642763310000|2022-01-21 11:08:30|6346.7|6340.7|6346.6|6340.6|6347.1|6341.1|6346.6|6340.6|5
1642763320000|2022-01-21 11:08:40|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|0
1642763330000|2022-01-21 11:08:50|6345.6|6339.6|6346.1|6340.1|6346.1|6340.1|6345.6|6339.6|0
1642763340000|2022-01-21 11:09:00|6346.7|6340.7|6346.6|6340.6|6346.7|6340.7|6346.1|6340.1|1
1642763350000|2022-01-21 11:09:10|6346.3|6340.3|6346.6|6340.6|6346.6|6340.6|6346.1|6340.1|0
1642763360000|2022-01-21 11:09:20|6346.8|6340.8|6347.4|6341.4|6347.7|6341.7|6346.8|6340.8|2
1642763370000|2022-01-21 11:09:30|6347.6|6341.6|6347.1|6341.1|6347.6|6341.6|6347.1|6341.1|0
1642763390000|2022-01-21 11:09:50|6346.3|6340.3|6345.6|6339.6|6346.3|6340.3|6345.5|6339.5|2
1642763400000|2022-01-21 11:10:00|6345.3|6339.3|6341.6|6335.6|6345.3|6339.3|6341.6|6335.6|3
1642763410000|2022-01-21 11:10:10|6342.6|6336.6|6343.6|6337.6|6343.6|6337.6|6342.6|6336.6|5
1642763450000|2022-01-21 11:10:50|6343.3|6337.3|6342.1|6336.1|6343.3|6337.3|6342.1|6336.1|0
1642763460000|2022-01-21 11:11:00|6341.8|6335.8|6341.6|6335.6|6341.8|6335.8|6341.6|6335.6|0
1642763470000|2022-01-21 11:11:10|6341.3|6335.3|6340.8|6334.8|6341.3|6335.3|6340.8|6334.8|3
1642763480000|2022-01-21 11:11:20|6340.6|6334.6|6340.6|6334.6|6340.6|6334.6|6340.6|6334.6|0
1642763490000|2022-01-21 11:11:30|6340.9|6334.9|6341.1|6335.1|6341.1|6335.1|6340.9|6334.9|0
1642763500000|2022-01-21 11:11:40|6340.6|6334.6|6340.6|6334.6|6340.6|6334.6|6340.1|6334.1|2
1642763510000|2022-01-21 11:11:50|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.3|6334.3|18
1642763520000|2022-01-21 11:12:00|6340.6|6334.6|6338.5|6332.5|6340.8|6334.8|6338.5|6332.5|1
1642763530000|2022-01-21 11:12:10|6338|6332|6338.2|6332.2|6338.5|6332.5|6338|6332|4
1642763540000|2022-01-21 11:12:20|6339.1|6333.1|6338.5|6332.5|6339.1|6333.1|6338.5|6332.5|2
1642763560000|2022-01-21 11:12:40|6338.1|6332.1|6338.5|6332.5|6338.5|6332.5|6338.1|6332.1|1
1642763580000|2022-01-21 11:13:00|6340.3|6334.3|6340|6334|6340.3|6334.3|6340|6334|2
1642763620000|2022-01-21 11:13:40|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|4
1642763630000|2022-01-21 11:13:50|6342.7|6336.7|6344.5|6338.5|6344.5|6338.5|6342.7|6336.7|1
1642763690000|2022-01-21 11:14:50|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|3
1642763710000|2022-01-21 11:15:10|6342.2|6336.2|6341|6335|6342.2|6336.2|6341|6335|1
1642763720000|2022-01-21 11:15:20|6340.5|6334.5|6340|6334|6340.5|6334.5|6340|6334|1
1642763730000|2022-01-21 11:15:30|6339.5|6333.5|6336.5|6330.5|6339.5|6333.5|6336.5|6330.5|5
1642763740000|2022-01-21 11:15:40|6336|6330|6336.5|6330.5|6336.5|6330.5|6335.2|6329.2|9
1642763760000|2022-01-21 11:16:00|6335|6329|6334.5|6328.5|6335.5|6329.5|6334.5|6328.5|6
1642763770000|2022-01-21 11:16:10|6335.5|6329.5|6337.5|6331.5|6337.5|6331.5|6335.5|6329.5|10
1642763780000|2022-01-21 11:16:20|6337|6331|6338|6332|6338|6332|6337|6331|1
1642763790000|2022-01-21 11:16:30|6337.8|6331.8|6338|6332|6338.5|6332.5|6337.8|6331.8|0
1642763800000|2022-01-21 11:16:40|6337|6331|6337|6331|6337|6331|6337|6331|2
1642763820000|2022-01-21 11:17:00|6337.3|6331.3|6337|6331|6337.7|6331.7|6337|6331|0
1642763840000|2022-01-21 11:17:20|6335.5|6329.5|6333.5|6327.5|6335.5|6329.5|6333.5|6327.5|4
1642763850000|2022-01-21 11:17:30|6332.5|6326.5|6330.5|6324.5|6333.5|6327.5|6330.5|6324.5|5
1642763860000|2022-01-21 11:17:40|6330.2|6324.2|6330.5|6324.5|6330.5|6324.5|6330.2|6324.2|0
1642763870000|2022-01-21 11:17:50|6329.4|6323.4|6329.5|6323.5|6330|6324|6329.4|6323.4|15
1642763880000|2022-01-21 11:18:00|6327.7|6321.7|6330.2|6324.2|6330.2|6324.2|6327.7|6321.7|6
1642763890000|2022-01-21 11:18:10|6330.5|6324.5|6331.2|6325.2|6331.2|6325.2|6330.5|6324.5|2
1642763900000|2022-01-21 11:18:20|6331.7|6325.7|6331|6325|6331.7|6325.7|6331|6325|0
1642763910000|2022-01-21 11:18:30|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|0
1642763920000|2022-01-21 11:18:40|6328.5|6322.5|6328|6322|6329|6323|6328|6322|5
1642763930000|2022-01-21 11:18:50|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|0
1642763940000|2022-01-21 11:19:00|6328|6322|6327.5|6321.5|6328|6322|6327.5|6321.5|1
1642763950000|2022-01-21 11:19:10|6327|6321|6327|6321|6327.5|6321.5|6327|6321|0
1642763960000|2022-01-21 11:19:20|6327.3|6321.3|6327.5|6321.5|6327.5|6321.5|6327.3|6321.3|0
1642763970000|2022-01-21 11:19:30|6324.5|6318.5|6326.5|6320.5|6326.5|6320.5|6324.5|6318.5|10
1642763990000|2022-01-21 11:19:50|6327|6321|6327|6321|6327|6321|6327|6321|1
1642764000000|2022-01-21 11:20:00|6325.7|6319.7|6326|6320|6326|6320|6325.2|6319.2|4
1642764010000|2022-01-21 11:20:10|||||||||2
1642764020000|2022-01-21 11:20:20|6326.3|6320.3|6326.5|6320.5|6327.5|6321.5|6326.3|6320.3|1
1642764040000|2022-01-21 11:20:40|6326.8|6320.8|6326.5|6320.5|6326.8|6320.8|6326.5|6320.5|0
1642764050000|2022-01-21 11:20:50|6326|6320|6326|6320|6326.7|6320.7|6326|6320|1
1642764080000|2022-01-21 11:21:20|6326.5|6320.5|6327.3|6321.3|6327.3|6321.3|6326.5|6320.5|0
1642764090000|2022-01-21 11:21:30|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|0
1642764120000|2022-01-21 11:22:00|6327.2|6321.2|6326.5|6320.5|6327.2|6321.2|6326.5|6320.5|0
1642764130000|2022-01-21 11:22:10|6325|6319|6325.5|6319.5|6325.5|6319.5|6325|6319|3
1642764140000|2022-01-21 11:22:20|6326.5|6320.5|6326|6320|6326.5|6320.5|6326|6320|1
1642764160000|2022-01-21 11:22:40|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|1
1642764170000|2022-01-21 11:22:50|6327|6321|6327|6321|6327|6321|6327|6321|0
1642764180000|2022-01-21 11:23:00|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|0
1642764190000|2022-01-21 11:23:10|6326.2|6320.2|6325.5|6319.5|6326.2|6320.2|6325.5|6319.5|0
1642764200000|2022-01-21 11:23:20|||||||||2
1642764210000|2022-01-21 11:23:30|6326|6320|6326|6320|6326|6320|6326|6320|0
1642764220000|2022-01-21 11:23:40|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|0
1642764230000|2022-01-21 11:23:50|||||||||1
1642764280000|2022-01-21 11:24:40|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|4
1642764290000|2022-01-21 11:24:50|6331|6325|6331.5|6325.5|6331.5|6325.5|6331|6325|2
1642764300000|2022-01-21 11:25:00|6329.5|6323.5|6330.7|6324.7|6333|6327|6329.5|6323.5|20
1642764310000|2022-01-21 11:25:10|6330.2|6324.2|6329.7|6323.7|6330.2|6324.2|6329.4|6323.4|14
1642764340000|2022-01-21 11:25:40|6330.5|6324.5|6330|6324|6330.5|6324.5|6330|6324|1
1642764350000|2022-01-21 11:25:50|6329.1|6323.1|6328.7|6322.7|6329.1|6323.1|6328.7|6322.7|2
1642764360000|2022-01-21 11:26:00|||||||||5
1642764370000|2022-01-21 11:26:10|||||||||4
1642764380000|2022-01-21 11:26:20|6329|6323|6329|6323|6329|6323|6329|6323|0
1642764390000|2022-01-21 11:26:30|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|2
1642764410000|2022-01-21 11:26:50|6327.7|6321.7|6328.2|6322.2|6328.2|6322.2|6327.5|6321.5|4
1642764440000|2022-01-21 11:27:20|||||||||2
1642764480000|2022-01-21 11:28:00|||||||||1
1642764490000|2022-01-21 11:28:10|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|0
1642764510000|2022-01-21 11:28:30|6328|6322|6328|6322|6328|6322|6328|6322|0
1642764530000|2022-01-21 11:28:50|6328.5|6322.5|6328.2|6322.2|6329|6323|6328.2|6322.2|2
1642764540000|2022-01-21 11:29:00|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|0
1642764550000|2022-01-21 11:29:10|6328.2|6322.2|6328.5|6322.5|6328.5|6322.5|6328.2|6322.2|0
1642764560000|2022-01-21 11:29:20|||||||||1
1642764590000|2022-01-21 11:29:50|6328.7|6322.7|6332.2|6326.2|6332.2|6326.2|6328.7|6322.7|10
1642764600000|2022-01-21 11:30:00|6332|6326|6332|6326|6332|6326|6332|6326|1
1642764630000|2022-01-21 11:30:30|6332.2|6326.2|6332.7|6326.7|6332.7|6326.7|6332.2|6326.2|0
1642764640000|2022-01-21 11:30:40|6331.9|6325.9|6331.5|6325.5|6331.9|6325.9|6331.5|6325.5|1
1642764650000|2022-01-21 11:30:50|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|4
1642764710000|2022-01-21 11:31:50|6330|6324|6330|6324|6331|6325|6330|6324|1
1642764720000|2022-01-21 11:32:00|6329.7|6323.7|6329|6323|6330|6324|6328.5|6322.5|2
1642764730000|2022-01-21 11:32:10|6329.2|6323.2|6329.7|6323.7|6329.7|6323.7|6329.2|6323.2|1
1642764740000|2022-01-21 11:32:20|6329|6323|6329|6323|6329|6323|6328.4|6322.4|1
1642764750000|2022-01-21 11:32:30|6329.2|6323.2|6329.5|6323.5|6329.7|6323.7|6329.2|6323.2|0
1642764760000|2022-01-21 11:32:40|6329.2|6323.2|6328.5|6322.5|6329.2|6323.2|6328.2|6322.2|1
1642764770000|2022-01-21 11:32:50|6329.3|6323.3|6330.7|6324.7|6330.7|6324.7|6329.3|6323.3|2
1642764780000|2022-01-21 11:33:00|6331|6325|6330|6324|6331|6325|6330|6324|1
1642764800000|2022-01-21 11:33:20|6329.5|6323.5|6328.7|6322.7|6329.5|6323.5|6328.2|6322.2|4
1642764810000|2022-01-21 11:33:30|6328.2|6322.2|6327.7|6321.7|6328.2|6322.2|6326.7|6320.7|9
1642764830000|2022-01-21 11:33:50|||||||||1
1642764840000|2022-01-21 11:34:00|6327|6321|6326.5|6320.5|6327.2|6321.2|6326|6320|15
1642764850000|2022-01-21 11:34:10|6326.7|6320.7|6327.5|6321.5|6327.5|6321.5|6326.7|6320.7|0
1642764910000|2022-01-21 11:35:10|6327|6321|6327|6321|6327|6321|6327|6321|0
1642764920000|2022-01-21 11:35:20|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|2
1642764930000|2022-01-21 11:35:30|6327.2|6321.2|6326.7|6320.7|6327.2|6321.2|6326.7|6320.7|0
1642764940000|2022-01-21 11:35:40|||||||||14
1642764970000|2022-01-21 11:36:10|6326.2|6320.2|6328|6322|6328|6322|6326.2|6320.2|29
1642764980000|2022-01-21 11:36:20|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|0
1642765000000|2022-01-21 11:36:40|6328.5|6322.5|6328.7|6322.7|6328.7|6322.7|6328.5|6322.5|2
1642765020000|2022-01-21 11:37:00|6329.2|6323.2|6330.5|6324.5|6331|6325|6329.2|6323.2|4
1642765030000|2022-01-21 11:37:10|6331|6325|6331|6325|6331|6325|6331|6325|0
1642765040000|2022-01-21 11:37:20|6330.7|6324.7|6330.5|6324.5|6330.7|6324.7|6330.5|6324.5|1
1642765050000|2022-01-21 11:37:30|6331|6325|6330.2|6324.2|6332|6326|6330.2|6324.2|8
1642765060000|2022-01-21 11:37:40|6330.7|6324.7|6330.5|6324.5|6330.7|6324.7|6330.5|6324.5|0
1642765080000|2022-01-21 11:38:00|6329|6323|6330.5|6324.5|6330.5|6324.5|6329|6323|5
1642765110000|2022-01-21 11:38:30|6331|6325|6332|6326|6332|6326|6331|6325|0
1642765140000|2022-01-21 11:39:00|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|0
1642765150000|2022-01-21 11:39:10|6331.5|6325.5|6331|6325|6331.5|6325.5|6331|6325|1
1642765170000|2022-01-21 11:39:30|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|0
1642765190000|2022-01-21 11:39:50|6331.2|6325.2|6331|6325|6331.2|6325.2|6331|6325|0
1642765200000|2022-01-21 11:40:00|6330.8|6324.8|6332|6326|6332|6326|6330.8|6324.8|1
1642765210000|2022-01-21 11:40:10|6331.5|6325.5|6333.7|6327.7|6333.7|6327.7|6331.5|6325.5|4
1642765220000|2022-01-21 11:40:20|6333.3|6327.3|6334|6328|6334|6328|6333.3|6327.3|10
1642765230000|2022-01-21 11:40:30|6333.5|6327.5|6337|6331|6337|6331|6333.5|6327.5|15
1642765240000|2022-01-21 11:40:40|6337.5|6331.5|6336.5|6330.5|6337.5|6331.5|6336.5|6330.5|2
1642765250000|2022-01-21 11:40:50|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|6336|6330|5
1642765260000|2022-01-21 11:41:00|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|1
1642765270000|2022-01-21 11:41:10|6336.8|6330.8|6336.5|6330.5|6336.8|6330.8|6336.5|6330.5|1
1642765280000|2022-01-21 11:41:20|||||||||1
1642765290000|2022-01-21 11:41:30|6336|6330|6334|6328|6336|6330|6334|6328|2
1642765300000|2022-01-21 11:41:40|6333.8|6327.8|6333.5|6327.5|6333.8|6327.8|6333.5|6327.5|0
1642765310000|2022-01-21 11:41:50|6333|6327|6332.5|6326.5|6333|6327|6332.5|6326.5|0
1642765320000|2022-01-21 11:42:00|6333|6327|6333.5|6327.5|6333.5|6327.5|6333|6327|0
1642765350000|2022-01-21 11:42:30|6334.1|6328.1|6334|6328|6334.1|6328.1|6334|6328|4
1642765380000|2022-01-21 11:43:00|6333|6327|6332.5|6326.5|6333|6327|6332.5|6326.5|1
1642765390000|2022-01-21 11:43:10|6332|6326|6332|6326|6332|6326|6332|6326|0
1642765410000|2022-01-21 11:43:30|6329.5|6323.5|6329|6323|6329.5|6323.5|6329|6323|16
1642765420000|2022-01-21 11:43:40|6328|6322|6328.5|6322.5|6328.5|6322.5|6328|6322|2
1642765430000|2022-01-21 11:43:50|6328.4|6322.4|6329|6323|6329|6323|6328.4|6322.4|0
1642765440000|2022-01-21 11:44:00|6328|6322|6328|6322|6328|6322|6328|6322|1
1642765450000|2022-01-21 11:44:10|6327.7|6321.7|6327.5|6321.5|6327.7|6321.7|6327.5|6321.5|0
1642765460000|2022-01-21 11:44:20|6328.2|6322.2|6329|6323|6329|6323|6328.2|6322.2|3
1642765470000|2022-01-21 11:44:30|6328.7|6322.7|6328.5|6322.5|6328.7|6322.7|6328.5|6322.5|0
1642765480000|2022-01-21 11:44:40|6333.5|6327.5|6334.5|6328.5|6334.5|6328.5|6333.5|6327.5|28
1642765490000|2022-01-21 11:44:50|6334.3|6328.3|6332.5|6326.5|6334.3|6328.3|6332.5|6326.5|3
1642765500000|2022-01-21 11:45:00|6331|6325|6331|6325|6331|6325|6330.5|6324.5|2
1642765510000|2022-01-21 11:45:10|||||||||1
1642765520000|2022-01-21 11:45:20|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|0
1642765550000|2022-01-21 11:45:50|6331.7|6325.7|6333.3|6327.3|6333.3|6327.3|6331.7|6325.7|1
1642765560000|2022-01-21 11:46:00|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|1
1642765570000|2022-01-21 11:46:10|6333.8|6327.8|6331.5|6325.5|6333.8|6327.8|6331.5|6325.5|2
1642765580000|2022-01-21 11:46:20|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|0
1642765590000|2022-01-21 11:46:30|6330.3|6324.3|6330|6324|6330.3|6324.3|6330|6324|1
1642765620000|2022-01-21 11:47:00|6329|6323|6329|6323|6329|6323|6329|6323|0
1642765630000|2022-01-21 11:47:10|6330|6324|6328.3|6322.3|6330|6324|6327.8|6321.8|2
1642765640000|2022-01-21 11:47:20|6328|6322|6327.8|6321.8|6328|6322|6327.8|6321.8|1
1642765650000|2022-01-21 11:47:30|6326.8|6320.8|6327.8|6321.8|6327.8|6321.8|6326.8|6320.8|1
1642765660000|2022-01-21 11:47:40|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|0
1642765680000|2022-01-21 11:48:00|6327|6321|6327.8|6321.8|6327.8|6321.8|6327|6321|7
1642765720000|2022-01-21 11:48:40|6328.8|6322.8|6329.5|6323.5|6329.5|6323.5|6328.5|6322.5|5
1642765730000|2022-01-21 11:48:50|6330|6324|6329.5|6323.5|6330|6324|6329.5|6323.5|0
1642765740000|2022-01-21 11:49:00|6329|6323|6329|6323|6329|6323|6329|6323|0
1642765790000|2022-01-21 11:49:50|6328|6322|6328.5|6322.5|6328.5|6322.5|6328|6322|2
1642765800000|2022-01-21 11:50:00|6329|6323|6329|6323|6329|6323|6329|6323|0
1642765810000|2022-01-21 11:50:10|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|1
1642765820000|2022-01-21 11:50:20|6331|6325|6331.2|6325.2|6331.5|6325.5|6331|6325|1
1642765830000|2022-01-21 11:50:30|6331|6325|6331|6325|6331|6325|6330.8|6324.8|1
1642765840000|2022-01-21 11:50:40|6332|6326|6332|6326|6332|6326|6332|6326|1
1642765860000|2022-01-21 11:51:00|6333.3|6327.3|6333|6327|6333.5|6327.5|6333|6327|1
1642765890000|2022-01-21 11:51:30|6335.3|6329.3|6336|6330|6336|6330|6335.3|6329.3|2
1642765920000|2022-01-21 11:52:00|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|1
1642765930000|2022-01-21 11:52:10|6335.5|6329.5|6333.3|6327.3|6335.5|6329.5|6333.3|6327.3|1
1642765940000|2022-01-21 11:52:20|6333.5|6327.5|6334|6328|6334|6328|6333.5|6327.5|21
1642765950000|2022-01-21 11:52:30|6335.1|6329.1|6335.8|6329.8|6335.8|6329.8|6335.1|6329.1|12
1642765960000|2022-01-21 11:52:40|6336.8|6330.8|6337.5|6331.5|6337.5|6331.5|6336.8|6330.8|4
1642765970000|2022-01-21 11:52:50|6338|6332|6338|6332|6338|6332|6338|6332|1
1642765980000|2022-01-21 11:53:00|6337.5|6331.5|6338|6332|6338|6332|6337.2|6331.2|2
1642766000000|2022-01-21 11:53:20|6337.7|6331.7|6337|6331|6337.7|6331.7|6337|6331|1
1642766040000|2022-01-21 11:54:00|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|0
1642766050000|2022-01-21 11:54:10|6337|6331|6337|6331|6337|6331|6337|6331|5
1642766060000|2022-01-21 11:54:20|||||||||33
1642766070000|2022-01-21 11:54:30|6337.5|6331.5|6337.8|6331.8|6337.8|6331.8|6337.5|6331.5|0
1642766080000|2022-01-21 11:54:40|6337.5|6331.5|6337.8|6331.8|6337.8|6331.8|6337.5|6331.5|1
1642766090000|2022-01-21 11:54:50|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|0
1642766100000|2022-01-21 11:55:00|6337.2|6331.2|6337.5|6331.5|6337.5|6331.5|6337|6331|1
1642766110000|2022-01-21 11:55:10|6338.5|6332.5|6338|6332|6338.7|6332.7|6337.8|6331.8|1
1642766120000|2022-01-21 11:55:20|6337.7|6331.7|6337.5|6331.5|6337.7|6331.7|6337.5|6331.5|0
1642766130000|2022-01-21 11:55:30|6336|6330|6337.7|6331.7|6337.7|6331.7|6336|6330|8
1642766140000|2022-01-21 11:55:40|6337.5|6331.5|6338|6332|6338|6332|6337.5|6331.5|0
1642766150000|2022-01-21 11:55:50|6339|6333|6339|6333|6339|6333|6339|6333|0
1642766160000|2022-01-21 11:56:00|6339.8|6333.8|6340|6334|6340.3|6334.3|6339.8|6333.8|14
1642766170000|2022-01-21 11:56:10|6339|6333|6340|6334|6340|6334|6338.8|6332.8|4
1642766180000|2022-01-21 11:56:20|6338.5|6332.5|6339|6333|6339.3|6333.3|6338.5|6332.5|5
1642766190000|2022-01-21 11:56:30|||||||||5
1642766200000|2022-01-21 11:56:40|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|0
1642766230000|2022-01-21 11:57:10|6339.5|6333.5|6339.5|6333.5|6339.8|6333.8|6338.8|6332.8|0
1642766240000|2022-01-21 11:57:20|6339|6333|6338|6332|6339|6333|6337.5|6331.5|1
1642766250000|2022-01-21 11:57:30|6338.5|6332.5|6339.8|6333.8|6339.8|6333.8|6338.5|6332.5|3
1642766270000|2022-01-21 11:57:50|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|0
1642766280000|2022-01-21 11:58:00|6339|6333|6338.5|6332.5|6340.3|6334.3|6338.5|6332.5|14
1642766320000|2022-01-21 11:58:40|6337.5|6331.5|6338.5|6332.5|6338.5|6332.5|6337.5|6331.5|0
1642766340000|2022-01-21 11:59:00|6337.9|6331.9|6337.9|6331.9|6337.9|6331.9|6337.9|6331.9|0
1642766350000|2022-01-21 11:59:10|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|0
1642766360000|2022-01-21 11:59:20|6339|6333|6339|6333|6339|6333|6339|6333|1
1642766370000|2022-01-21 11:59:30|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|1
1642766390000|2022-01-21 11:59:50|||||||||2
1642766400000|2022-01-21 12:00:00|6340|6334|6339.3|6333.3|6340.3|6334.3|6339.3|6333.3|4
1642766420000|2022-01-21 12:00:20|6339|6333|6338.5|6332.5|6339|6333|6338.5|6332.5|0
1642766440000|2022-01-21 12:00:40|6338|6332|6336.5|6330.5|6338|6332|6336.5|6330.5|1
1642766450000|2022-01-21 12:00:50|6336.3|6330.3|6337|6331|6337|6331|6336.3|6330.3|0
1642766460000|2022-01-21 12:01:00|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|1
1642766470000|2022-01-21 12:01:10|||||||||1
1642766480000|2022-01-21 12:01:20|6336.8|6330.8|6339|6333|6339.5|6333.5|6336.8|6330.8|3
1642766500000|2022-01-21 12:01:40|6338.5|6332.5|6337.5|6331.5|6338.5|6332.5|6337.5|6331.5|1
1642766520000|2022-01-21 12:02:00|6337|6331|6337.5|6331.5|6337.5|6331.5|6337|6331|1
1642766530000|2022-01-21 12:02:10|6337.7|6331.7|6339.5|6333.5|6339.5|6333.5|6337.7|6331.7|2
1642766540000|2022-01-21 12:02:20|6339.3|6333.3|6336|6330|6339.3|6333.3|6334|6328|17
1642766570000|2022-01-21 12:02:50|6335.5|6329.5|6333.5|6327.5|6335.5|6329.5|6333|6327|22
1642766590000|2022-01-21 12:03:10|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|1
1642766600000|2022-01-21 12:03:20|6333|6327|6333|6327|6333|6327|6332.7|6326.7|1
1642766670000|2022-01-21 12:04:30|6332.5|6326.5|6331.5|6325.5|6332.5|6326.5|6331.5|6325.5|1
1642766680000|2022-01-21 12:04:40|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|1
1642766690000|2022-01-21 12:04:50|6330.2|6324.2|6332|6326|6332|6326|6330.2|6324.2|2
1642766700000|2022-01-21 12:05:00|||||||||1
1642766710000|2022-01-21 12:05:10|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|1
1642766720000|2022-01-21 12:05:20|6331.2|6325.2|6331|6325|6331.2|6325.2|6331|6325|1
1642766750000|2022-01-21 12:05:50|||||||||2
1642766760000|2022-01-21 12:06:00|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|24
1642766770000|2022-01-21 12:06:10|||||||||2
1642766780000|2022-01-21 12:06:20|6327.2|6321.2|6326.2|6320.2|6327.2|6321.2|6326.2|6320.2|8
1642766790000|2022-01-21 12:06:30|6322|6316|6323.5|6317.5|6323.5|6317.5|6321.5|6315.5|30
1642766800000|2022-01-21 12:06:40|6323.2|6317.2|6323.5|6317.5|6323.5|6317.5|6323.2|6317.2|1
1642766810000|2022-01-21 12:06:50|6323|6317|6323|6317|6323|6317|6323|6317|2
1642766820000|2022-01-21 12:07:00|6323.5|6317.5|6320.5|6314.5|6323.5|6317.5|6320.2|6314.2|14
1642766830000|2022-01-21 12:07:10|6320|6314|6322|6316|6322|6316|6320|6314|1
1642766840000|2022-01-21 12:07:20|6321.3|6315.3|6321|6315|6321.3|6315.3|6321|6315|4
1642766850000|2022-01-21 12:07:30|6322|6316|6322|6316|6322|6316|6322|6316|1
1642766860000|2022-01-21 12:07:40|6321.5|6315.5|6322.5|6316.5|6323|6317|6321.5|6315.5|6
1642766880000|2022-01-21 12:08:00|6323|6317|6322|6316|6323|6317|6322|6316|1
1642766890000|2022-01-21 12:08:10|6321.7|6315.7|6321.5|6315.5|6321.7|6315.7|6321.5|6315.5|0
1642766900000|2022-01-21 12:08:20|6321.7|6315.7|6321.5|6315.5|6322.3|6316.3|6321.5|6315.5|1
1642766930000|2022-01-21 12:08:50|6321.4|6315.4|6323.5|6317.5|6323.8|6317.8|6321.4|6315.4|4
1642766940000|2022-01-21 12:09:00|6325.8|6319.8|6325.8|6319.8|6325.8|6319.8|6325.8|6319.8|24
1642766950000|2022-01-21 12:09:10|6325.5|6319.5|6325|6319|6325.5|6319.5|6325|6319|0
1642766970000|2022-01-21 12:09:30|6324.4|6318.4|6325|6319|6325|6319|6324.4|6318.4|1
1642766980000|2022-01-21 12:09:40|6326|6320|6325.7|6319.7|6326|6320|6325.7|6319.7|3
1642766990000|2022-01-21 12:09:50|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|0
1642767000000|2022-01-21 12:10:00|6325|6319|6324.2|6318.2|6325|6319|6323.5|6317.5|5
1642767010000|2022-01-21 12:10:10|6324|6318|6324|6318|6324|6318|6324|6318|0
1642767020000|2022-01-21 12:10:20|6323.8|6317.8|6322|6316|6323.8|6317.8|6322|6316|1
1642767040000|2022-01-21 12:10:40|6321.7|6315.7|6321.5|6315.5|6321.7|6315.7|6321.5|6315.5|0
1642767060000|2022-01-21 12:11:00|6321|6315|6320.5|6314.5|6321|6315|6320.5|6314.5|31
1642767080000|2022-01-21 12:11:20|6320|6314|6320|6314|6320|6314|6320|6314|0
1642767100000|2022-01-21 12:11:40|||||||||1
1642767110000|2022-01-21 12:11:50|6320.2|6314.2|6322|6316|6322|6316|6320.2|6314.2|1
1642767120000|2022-01-21 12:12:00|6321.4|6315.4|6321|6315|6321.4|6315.4|6321|6315|0
1642767170000|2022-01-21 12:12:50|6320.7|6314.7|6320.5|6314.5|6320.7|6314.7|6320.5|6314.5|4
1642767180000|2022-01-21 12:13:00|6320|6314|6317|6311|6320|6314|6316.9|6310.9|10
1642767190000|2022-01-21 12:13:10|6315|6309|6316|6310|6316|6310|6315|6309|6
1642767200000|2022-01-21 12:13:20|6315.7|6309.7|6316.5|6310.5|6316.5|6310.5|6315.5|6309.5|1
1642767210000|2022-01-21 12:13:30|6317.3|6311.3|6318.7|6312.7|6318.7|6312.7|6317.3|6311.3|1
1642767220000|2022-01-21 12:13:40|6318.4|6312.4|6318.2|6312.2|6318.4|6312.4|6318.2|6312.2|1
1642767230000|2022-01-21 12:13:50|6318.5|6312.5|6318.7|6312.7|6319|6313|6318.5|6312.5|0
1642767240000|2022-01-21 12:14:00|6319.3|6313.3|6319.5|6313.5|6320|6314|6319.3|6313.3|1
1642767260000|2022-01-21 12:14:20|6320|6314|6319.7|6313.7|6320.5|6314.5|6319.2|6313.2|2
1642767270000|2022-01-21 12:14:30|6319.2|6313.2|6320|6314|6320|6314|6319.2|6313.2|1
1642767280000|2022-01-21 12:14:40|6319.8|6313.8|6319.2|6313.2|6319.8|6313.8|6319.2|6313.2|0
1642767290000|2022-01-21 12:14:50|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.2|6313.2|0
1642767300000|2022-01-21 12:15:00|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|0
1642767310000|2022-01-21 12:15:10|6317|6311|6316.5|6310.5|6317.2|6311.2|6316.5|6310.5|12
1642767320000|2022-01-21 12:15:20|6315|6309|6316.2|6310.2|6316.7|6310.7|6315|6309|31
1642767340000|2022-01-21 12:15:40|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|0
1642767360000|2022-01-21 12:16:00|6316.2|6310.2|6315.5|6309.5|6316.2|6310.2|6315|6309|3
1642767370000|2022-01-21 12:16:10|6315.7|6309.7|6316.2|6310.2|6317|6311|6315.7|6309.7|2
1642767390000|2022-01-21 12:16:30|6316.4|6310.4|6317.2|6311.2|6317.5|6311.5|6316.4|6310.4|0
1642767400000|2022-01-21 12:16:40|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317|6311|0
1642767410000|2022-01-21 12:16:50|6317.7|6311.7|6320.2|6314.2|6320.7|6314.7|6317.7|6311.7|1
1642767420000|2022-01-21 12:17:00|6319.6|6313.6|6320.2|6314.2|6320.2|6314.2|6319.6|6313.6|1
1642767430000|2022-01-21 12:17:10|6320.7|6314.7|6321|6315|6321|6315|6320.7|6314.7|0
1642767450000|2022-01-21 12:17:30|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|2
1642767470000|2022-01-21 12:17:50|6323.2|6317.2|6322.3|6316.3|6323.2|6317.2|6322.3|6316.3|2
1642767480000|2022-01-21 12:18:00|6322.5|6316.5|6322|6316|6322.5|6316.5|6322|6316|9
1642767490000|2022-01-21 12:18:10|6322.3|6316.3|6322|6316|6322.5|6316.5|6322|6316|0
1642767500000|2022-01-21 12:18:20|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|0
1642767510000|2022-01-21 12:18:30|6321.8|6315.8|6322|6316|6322|6316|6321.8|6315.8|1
1642767520000|2022-01-21 12:18:40|6322.3|6316.3|6325.5|6319.5|6326|6320|6322.3|6316.3|7
1642767530000|2022-01-21 12:18:50|6325|6319|6325|6319|6325|6319|6325|6319|0
1642767540000|2022-01-21 12:19:00|6324.7|6318.7|6324.7|6318.7|6324.7|6318.7|6324.7|6318.7|0
1642767550000|2022-01-21 12:19:10|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|0
1642767560000|2022-01-21 12:19:20|6324|6318|6325.2|6319.2|6325.5|6319.5|6324|6318|1
1642767570000|2022-01-21 12:19:30|6325|6319|6325.5|6319.5|6326.2|6320.2|6325|6319|2
1642767580000|2022-01-21 12:19:40|6325|6319|6324|6318|6325|6319|6324|6318|1
1642767590000|2022-01-21 12:19:50|6324.3|6318.3|6324.5|6318.5|6324.5|6318.5|6324.3|6318.3|0
1642767600000|2022-01-21 12:20:00|6325|6319|6324.5|6318.5|6325|6319|6324.5|6318.5|7
1642767670000|2022-01-21 12:21:10|6325|6319|6325|6319|6325|6319|6325|6319|0
1642767690000|2022-01-21 12:21:30|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|0
1642767720000|2022-01-21 12:22:00|6324.2|6318.2|6322.5|6316.5|6324.2|6318.2|6322|6316|5
1642767730000|2022-01-21 12:22:10|6322.2|6316.2|6321.5|6315.5|6322.2|6316.2|6321.5|6315.5|2
1642767750000|2022-01-21 12:22:30|6319|6313|6319.5|6313.5|6319.5|6313.5|6319|6313|1
1642767760000|2022-01-21 12:22:40|6319.8|6313.8|6320|6314|6320|6314|6319.8|6313.8|0
1642767770000|2022-01-21 12:22:50|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|1
1642767780000|2022-01-21 12:23:00|6319|6313|6320|6314|6320|6314|6319|6313|1
1642767830000|2022-01-21 12:23:50|6319|6313|6319|6313|6319|6313|6318.2|6312.2|3
1642767840000|2022-01-21 12:24:00|6318.7|6312.7|6318.5|6312.5|6319|6313|6318.5|6312.5|0
1642767850000|2022-01-21 12:24:10|6318.8|6312.8|6318.5|6312.5|6318.8|6312.8|6318.5|6312.5|0
1642767860000|2022-01-21 12:24:20|6318.2|6312.2|6319.5|6313.5|6319.5|6313.5|6318.2|6312.2|2
1642767880000|2022-01-21 12:24:40|6319.2|6313.2|6319|6313|6319.2|6313.2|6319|6313|1
1642767910000|2022-01-21 12:25:10|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|2
1642767920000|2022-01-21 12:25:20|6317|6311|6316.5|6310.5|6317|6311|6316.5|6310.5|2
1642767940000|2022-01-21 12:25:40|||||||||1
1642767960000|2022-01-21 12:26:00|6317|6311|6319|6313|6319|6313|6317|6311|5
1642767970000|2022-01-21 12:26:10|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|1
1642767980000|2022-01-21 12:26:20|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|0
1642767990000|2022-01-21 12:26:30|6318|6312|6318|6312|6318|6312|6318|6312|0
1642768020000|2022-01-21 12:27:00|6319|6313|6319|6313|6319|6313|6319|6313|0
1642768030000|2022-01-21 12:27:10|6318.8|6312.8|6317.5|6311.5|6318.8|6312.8|6317.5|6311.5|2
1642768040000|2022-01-21 12:27:20|6317|6311|6317|6311|6317|6311|6317|6311|0
1642768050000|2022-01-21 12:27:30|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|2
1642768060000|2022-01-21 12:27:40|6316.8|6310.8|6316.5|6310.5|6316.8|6310.8|6316.5|6310.5|0
1642768070000|2022-01-21 12:27:50|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|8
1642768080000|2022-01-21 12:28:00|6315|6309|6315|6309|6315.5|6309.5|6315|6309|3
1642768110000|2022-01-21 12:28:30|6314.5|6308.5|6314.8|6308.8|6314.8|6308.8|6314.5|6308.5|6
1642768120000|2022-01-21 12:28:40|6315|6309|6315|6309|6315|6309|6315|6309|0
1642768130000|2022-01-21 12:28:50|6315.5|6309.5|6315.5|6309.5|6316.5|6310.5|6315.5|6309.5|3
1642768140000|2022-01-21 12:29:00|6315.8|6309.8|6316.5|6310.5|6316.5|6310.5|6315.8|6309.8|0
1642768150000|2022-01-21 12:29:10|6316.2|6310.2|6315.3|6309.3|6316.3|6310.3|6315.3|6309.3|5
1642768160000|2022-01-21 12:29:20|6315.5|6309.5|6315.3|6309.3|6316|6310|6314.8|6308.8|1
1642768170000|2022-01-21 12:29:30|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1642768180000|2022-01-21 12:29:40|6315.3|6309.3|6316|6310|6316.5|6310.5|6315.3|6309.3|3
1642768190000|2022-01-21 12:29:50|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1642768210000|2022-01-21 12:30:10|6316.2|6310.2|6316.7|6310.7|6316.7|6310.7|6316.2|6310.2|0
1642768230000|2022-01-21 12:30:30|6316.2|6310.2|6316.2|6310.2|6316.7|6310.7|6316.2|6310.2|0
1642768250000|2022-01-21 12:30:50|||||||||2
1642768260000|2022-01-21 12:31:00|6316.5|6310.5|6319|6313|6319.5|6313.5|6316.5|6310.5|7
1642768270000|2022-01-21 12:31:10|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|0
1642768280000|2022-01-21 12:31:20|6318.5|6312.5|6318.7|6312.7|6318.7|6312.7|6318.5|6312.5|4
1642768300000|2022-01-21 12:31:40|6318|6312|6319.5|6313.5|6319.5|6313.5|6317.5|6311.5|0
1642768320000|2022-01-21 12:32:00|6316|6310|6316|6310|6316|6310|6316|6310|5
1642768330000|2022-01-21 12:32:10|6316.2|6310.2|6317.5|6311.5|6317.5|6311.5|6316.2|6310.2|2
1642768360000|2022-01-21 12:32:40|6317|6311|6318.3|6312.3|6318.3|6312.3|6317|6311|1
1642768370000|2022-01-21 12:32:50|6318.5|6312.5|6320.5|6314.5|6321|6315|6318.5|6312.5|4
1642768380000|2022-01-21 12:33:00|6320.2|6314.2|6320.5|6314.5|6320.5|6314.5|6320|6314|0
1642768390000|2022-01-21 12:33:10|6321.2|6315.2|6322|6316|6322|6316|6321.2|6315.2|5
1642768410000|2022-01-21 12:33:30|6321.7|6315.7|6321.2|6315.2|6322|6316|6320.9|6314.9|4
1642768420000|2022-01-21 12:33:40|6321.7|6315.7|6321|6315|6321.7|6315.7|6321|6315|0
1642768440000|2022-01-21 12:34:00|6320.5|6314.5|6320|6314|6320.5|6314.5|6320|6314|0
1642768450000|2022-01-21 12:34:10|6320.5|6314.5|6322.5|6316.5|6322.5|6316.5|6320.5|6314.5|1
1642768460000|2022-01-21 12:34:20|6323.3|6317.3|6325|6319|6325.5|6319.5|6323.3|6317.3|10
1642768470000|2022-01-21 12:34:30|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|6324|6318|0
1642768480000|2022-01-21 12:34:40|6325|6319|6325|6319|6325|6319|6325|6319|0
1642768500000|2022-01-21 12:35:00|6324.4|6318.4|6324|6318|6325|6319|6323.7|6317.7|6
1642768520000|2022-01-21 12:35:20|6323.7|6317.7|6323.5|6317.5|6323.7|6317.7|6323.5|6317.5|0
1642768530000|2022-01-21 12:35:30|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|0
1642768540000|2022-01-21 12:35:40|6323.5|6317.5|6324|6318|6324|6318|6323.5|6317.5|0
1642768550000|2022-01-21 12:35:50|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|0
1642768570000|2022-01-21 12:36:10|6324|6318|6324.3|6318.3|6324.3|6318.3|6323.7|6317.7|1
1642768580000|2022-01-21 12:36:20|6324|6318|6324|6318|6324|6318|6324|6318|0
1642768590000|2022-01-21 12:36:30|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|0
1642768620000|2022-01-21 12:37:00|6322.7|6316.7|6323.5|6317.5|6323.5|6317.5|6321.8|6315.8|2
1642768630000|2022-01-21 12:37:10|6323.2|6317.2|6326|6320|6326|6320|6323.2|6317.2|5
1642768640000|2022-01-21 12:37:20|6325.7|6319.7|6325.5|6319.5|6325.7|6319.7|6325.5|6319.5|1
1642768650000|2022-01-21 12:37:30|6326|6320|6326|6320|6326|6320|6326|6320|0
1642768660000|2022-01-21 12:37:40|6326.5|6320.5|6329.5|6323.5|6330.8|6324.8|6326.5|6320.5|10
1642768670000|2022-01-21 12:37:50|6330.3|6324.3|6330.5|6324.5|6330.5|6324.5|6330.3|6324.3|22
1642768680000|2022-01-21 12:38:00|6331.3|6325.3|6330.8|6324.8|6331.3|6325.3|6330.8|6324.8|0
1642768690000|2022-01-21 12:38:10|6330.3|6324.3|6330.5|6324.5|6330.5|6324.5|6330.3|6324.3|5
1642768700000|2022-01-21 12:38:20|6330|6324|6329|6323|6330|6324|6329|6323|2
1642768710000|2022-01-21 12:38:30|6328|6322|6329.5|6323.5|6329.5|6323.5|6327.5|6321.5|1
1642768720000|2022-01-21 12:38:40|6329.3|6323.3|6330|6324|6330|6324|6329|6323|0
1642768730000|2022-01-21 12:38:50|6330.6|6324.6|6328.8|6322.8|6331|6325|6328.8|6322.8|1
1642768740000|2022-01-21 12:39:00|6328.5|6322.5|6328.3|6322.3|6328.5|6322.5|6327.8|6321.8|0
1642768780000|2022-01-21 12:39:40|6327.3|6321.3|6326.8|6320.8|6327.3|6321.3|6326.8|6320.8|0
1642768790000|2022-01-21 12:39:50|6327|6321|6327.3|6321.3|6327.3|6321.3|6327|6321|0
1642768800000|2022-01-21 12:40:00|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|1
1642768810000|2022-01-21 12:40:10|6328|6322|6328|6322|6328|6322|6328|6322|0
1642768840000|2022-01-21 12:40:40|||||||||2
1642768870000|2022-01-21 12:41:10|||||||||2
1642768880000|2022-01-21 12:41:20|6328.3|6322.3|6328.8|6322.8|6329|6323|6328.3|6322.3|1
1642768890000|2022-01-21 12:41:30|6328.5|6322.5|6329|6323|6329|6323|6328.3|6322.3|0
1642768900000|2022-01-21 12:41:40|6328.5|6322.5|6329|6323|6329|6323|6328.5|6322.5|1
1642768910000|2022-01-21 12:41:50|6329.7|6323.7|6331|6325|6331|6325|6329.7|6323.7|6
1642768920000|2022-01-21 12:42:00|6333.3|6327.3|6335.8|6329.8|6336|6330|6333|6327|34
1642768930000|2022-01-21 12:42:10|6336|6330|6333.3|6327.3|6336.3|6330.3|6333.3|6327.3|15
1642768940000|2022-01-21 12:42:20|6332.5|6326.5|6332|6326|6332.5|6326.5|6332|6326|1
1642768950000|2022-01-21 12:42:30|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|6332.3|6326.3|0
1642768960000|2022-01-21 12:42:40|6332.3|6326.3|6332.5|6326.5|6332.5|6326.5|6331.8|6325.8|0
1642768970000|2022-01-21 12:42:50|6332.3|6326.3|6332.5|6326.5|6332.5|6326.5|6332.3|6326.3|0
1642768980000|2022-01-21 12:43:00|6332|6326|6332|6326|6332|6326|6331.8|6325.8|2
1642769000000|2022-01-21 12:43:20|6331.5|6325.5|6332|6326|6332|6326|6331.5|6325.5|1
1642769010000|2022-01-21 12:43:30|6331.8|6325.8|6331.5|6325.5|6331.8|6325.8|6331.5|6325.5|0
1642769030000|2022-01-21 12:43:50|6330.5|6324.5|6330.3|6324.3|6330.5|6324.5|6330.3|6324.3|8
1642769050000|2022-01-21 12:44:10|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|1
1642769080000|2022-01-21 12:44:40|6331.3|6325.3|6331|6325|6331.3|6325.3|6331|6325|1
1642769090000|2022-01-21 12:44:50|6330.8|6324.8|6330.5|6324.5|6330.8|6324.8|6330.5|6324.5|0
1642769100000|2022-01-21 12:45:00|6330.3|6324.3|6330.5|6324.5|6330.5|6324.5|6330.3|6324.3|2
1642769120000|2022-01-21 12:45:20|6330|6324|6330.5|6324.5|6330.5|6324.5|6330|6324|0
1642769160000|2022-01-21 12:46:00|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|1
1642769180000|2022-01-21 12:46:20|6330|6324|6330|6324|6330|6324|6330|6324|0
1642769190000|2022-01-21 12:46:30|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|0
1642769210000|2022-01-21 12:46:50|||||||||3
1642769220000|2022-01-21 12:47:00|||||||||15
1642769230000|2022-01-21 12:47:10|6330|6324|6330|6324|6330|6324|6330|6324|1
1642769240000|2022-01-21 12:47:20|||||||||1
1642769260000|2022-01-21 12:47:40|6329|6323|6329.3|6323.3|6329.3|6323.3|6329|6323|2
1642769270000|2022-01-21 12:47:50|6329|6323|6329.2|6323.2|6329.2|6323.2|6328.6|6322.6|2
1642769280000|2022-01-21 12:48:00|6329|6323|6328.4|6322.4|6329|6323|6328.4|6322.4|5
1642769300000|2022-01-21 12:48:20|6328.7|6322.7|6328.4|6322.4|6328.7|6322.7|6328.4|6322.4|5
1642769310000|2022-01-21 12:48:30|||||||||1
1642769320000|2022-01-21 12:48:40|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|2
1642769340000|2022-01-21 12:49:00|||||||||1
1642769350000|2022-01-21 12:49:10|6328.1|6322.1|6328.6|6322.6|6328.6|6322.6|6328.1|6322.1|6
1642769360000|2022-01-21 12:49:20|6328.9|6322.9|6329.7|6323.7|6329.7|6323.7|6328.9|6322.9|1
1642769370000|2022-01-21 12:49:30|6329.9|6323.9|6329.4|6323.4|6329.9|6323.9|6329.4|6323.4|1
1642769380000|2022-01-21 12:49:40|6329.7|6323.7|6329.9|6323.9|6329.9|6323.9|6329.7|6323.7|0
1642769390000|2022-01-21 12:49:50|6330.1|6324.1|6330|6324|6330.4|6324.4|6330|6324|1
1642769400000|2022-01-21 12:50:00|6329.7|6323.7|6329.2|6323.2|6329.7|6323.7|6329.2|6323.2|4
1642769410000|2022-01-21 12:50:10|6329.4|6323.4|6329.9|6323.9|6330.2|6324.2|6329.4|6323.4|4
1642769420000|2022-01-21 12:50:20|6329.3|6323.3|6328.9|6322.9|6329.3|6323.3|6328.9|6322.9|1
1642769430000|2022-01-21 12:50:30|6330.4|6324.4|6330.4|6324.4|6331.1|6325.1|6330.4|6324.4|0
1642769450000|2022-01-21 12:50:50|6329.8|6323.8|6330.4|6324.4|6330.4|6324.4|6329.8|6323.8|1
1642769460000|2022-01-21 12:51:00|6331.4|6325.4|6331.7|6325.7|6331.7|6325.7|6331.4|6325.4|2
1642769470000|2022-01-21 12:51:10|6331.4|6325.4|6332.5|6326.5|6333.5|6327.5|6330.7|6324.7|30
1642769480000|2022-01-21 12:51:20|6332.8|6326.8|6333|6327|6333|6327|6332.8|6326.8|1
1642769490000|2022-01-21 12:51:30|6333.3|6327.3|6332.7|6326.7|6333.3|6327.3|6332.7|6326.7|1
1642769500000|2022-01-21 12:51:40|6333.3|6327.3|6333|6327|6333.3|6327.3|6333|6327|1
1642769510000|2022-01-21 12:51:50|6333.3|6327.3|6333.5|6327.5|6333.5|6327.5|6333.3|6327.3|0
1642769520000|2022-01-21 12:52:00|6333.2|6327.2|6332.5|6326.5|6333.5|6327.5|6332.2|6326.2|4
1642769530000|2022-01-21 12:52:10|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|0
1642769540000|2022-01-21 12:52:20|6331.8|6325.8|6331.5|6325.5|6331.8|6325.8|6331.3|6325.3|6
1642769560000|2022-01-21 12:52:40|6331|6325|6331|6325|6331|6325|6331|6325|0
1642769570000|2022-01-21 12:52:50|6331.5|6325.5|6330.2|6324.2|6331.5|6325.5|6330.2|6324.2|1
1642769580000|2022-01-21 12:53:00|6331.7|6325.7|6331.4|6325.4|6331.7|6325.7|6330.5|6324.5|0
1642769590000|2022-01-21 12:53:10|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|0
1642769600000|2022-01-21 12:53:20|6330.6|6324.6|6330.7|6324.7|6331.5|6325.5|6330.6|6324.6|1
1642769610000|2022-01-21 12:53:30|6328.9|6322.9|6329.2|6323.2|6329.2|6323.2|6328.9|6322.9|3
1642769620000|2022-01-21 12:53:40|6329|6323|6329.7|6323.7|6329.7|6323.7|6328.4|6322.4|7
1642769630000|2022-01-21 12:53:50|6329.4|6323.4|6329.4|6323.4|6329.4|6323.4|6329.4|6323.4|0
1642769640000|2022-01-21 12:54:00|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|6329.4|6323.4|0
1642769650000|2022-01-21 12:54:10|6329.2|6323.2|6329.5|6323.5|6329.5|6323.5|6329.2|6323.2|0
1642769660000|2022-01-21 12:54:20|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|0
1642769670000|2022-01-21 12:54:30|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|0
1642769680000|2022-01-21 12:54:40|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|4
1642769690000|2022-01-21 12:54:50|6328.4|6322.4|6328.4|6322.4|6328.4|6322.4|6328.4|6322.4|0
1642769700000|2022-01-21 12:55:00|6329|6323|6329.2|6323.2|6329.5|6323.5|6329|6323|4
1642769710000|2022-01-21 12:55:10|6328.9|6322.9|6329.5|6323.5|6330.3|6324.3|6328.9|6322.9|3
1642769720000|2022-01-21 12:55:20|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|0
1642769730000|2022-01-21 12:55:30|6330|6324|6330|6324|6330|6324|6330|6324|0
1642769750000|2022-01-21 12:55:50|6329.7|6323.7|6329.2|6323.2|6329.7|6323.7|6328.9|6322.9|8
1642769760000|2022-01-21 12:56:00|6329.4|6323.4|6329.4|6323.4|6329.4|6323.4|6329.4|6323.4|0
1642769770000|2022-01-21 12:56:10|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|0
1642769800000|2022-01-21 12:56:40|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|1
1642769810000|2022-01-21 12:56:50|6329.1|6323.1|6329.9|6323.9|6329.9|6323.9|6329.1|6323.1|2
1642769820000|2022-01-21 12:57:00|6329.4|6323.4|6329.9|6323.9|6329.9|6323.9|6329.4|6323.4|2
1642769830000|2022-01-21 12:57:10|6329|6323|6328.1|6322.1|6329|6323|6328.1|6322.1|4
1642769840000|2022-01-21 12:57:20|6328.4|6322.4|6327.9|6321.9|6328.4|6322.4|6327.6|6321.6|2
1642769850000|2022-01-21 12:57:30|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|1
1642769870000|2022-01-21 12:57:50|6329.9|6323.9|6329.9|6323.9|6329.9|6323.9|6329.9|6323.9|10
1642769880000|2022-01-21 12:58:00|6329.4|6323.4|6329.9|6323.9|6329.9|6323.9|6329.4|6323.4|2
1642769890000|2022-01-21 12:58:10|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|1
1642769900000|2022-01-21 12:58:20|6329.3|6323.3|6329.1|6323.1|6329.6|6323.6|6329.1|6323.1|1
1642769920000|2022-01-21 12:58:40|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|0
1642769930000|2022-01-21 12:58:50|6328.7|6322.7|6327.9|6321.9|6328.7|6322.7|6327.9|6321.9|7
1642769940000|2022-01-21 12:59:00|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|1
1642769960000|2022-01-21 12:59:20|6327.6|6321.6|6328.1|6322.1|6328.1|6322.1|6327.6|6321.6|2
1642769980000|2022-01-21 12:59:40|6327.8|6321.8|6328.1|6322.1|6328.1|6322.1|6327.8|6321.8|1
1642769990000|2022-01-21 12:59:50|6327.9|6321.9|6327.7|6321.7|6327.9|6321.9|6327.7|6321.7|0
1642770000000|2022-01-21 13:00:00|6328.1|6322.1|6328.9|6322.9|6329.6|6323.6|6328.1|6322.1|5
1642770010000|2022-01-21 13:00:10|6328.1|6322.1|6327.9|6321.9|6328.1|6322.1|6327.9|6321.9|4
1642770020000|2022-01-21 13:00:20|||||||||2
1642770040000|2022-01-21 13:00:40|||||||||1
1642770060000|2022-01-21 13:01:00|6327.6|6321.6|6328.4|6322.4|6328.4|6322.4|6327.2|6321.2|12
1642770070000|2022-01-21 13:01:10|6328.7|6322.7|6329.2|6323.2|6329.2|6323.2|6328.7|6322.7|0
1642770110000|2022-01-21 13:01:50|6329.9|6323.9|6330.4|6324.4|6330.4|6324.4|6329.9|6323.9|0
1642770120000|2022-01-21 13:02:00|6328.4|6322.4|6327.6|6321.6|6328.4|6322.4|6327.6|6321.6|14
1642770130000|2022-01-21 13:02:10|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|0
1642770140000|2022-01-21 13:02:20|||||||||1
1642770150000|2022-01-21 13:02:30|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|5
1642770160000|2022-01-21 13:02:40|6327.1|6321.1|6325.6|6319.6|6327.1|6321.1|6325.6|6319.6|4
1642770170000|2022-01-21 13:02:50|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|0
1642770180000|2022-01-21 13:03:00|6325.8|6319.8|6324.4|6318.4|6325.8|6319.8|6323.9|6317.9|2
1642770190000|2022-01-21 13:03:10|6324.1|6318.1|6323.9|6317.9|6324.1|6318.1|6323.9|6317.9|1
1642770200000|2022-01-21 13:03:20|6323.6|6317.6|6324.9|6318.9|6324.9|6318.9|6323.6|6317.6|1
1642770210000|2022-01-21 13:03:30|6324.4|6318.4|6324.4|6318.4|6324.4|6318.4|6323.1|6317.1|4
1642770220000|2022-01-21 13:03:40|6324.1|6318.1|6323.9|6317.9|6324.1|6318.1|6323.9|6317.9|0
1642770230000|2022-01-21 13:03:50|||||||||1
1642770240000|2022-01-21 13:04:00|6323.4|6317.4|6322.1|6316.1|6323.4|6317.4|6322.1|6316.1|1
1642770250000|2022-01-21 13:04:10|6321.8|6315.8|6323.4|6317.4|6323.4|6317.4|6321.8|6315.8|2
1642770280000|2022-01-21 13:04:40|6323.1|6317.1|6324.4|6318.4|6324.4|6318.4|6323.1|6317.1|1
1642770290000|2022-01-21 13:04:50|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|40
1642770300000|2022-01-21 13:05:00|6325.4|6319.4|6327.9|6321.9|6327.9|6321.9|6325.4|6319.4|5
1642770310000|2022-01-21 13:05:10|6326.9|6320.9|6327.4|6321.4|6327.4|6321.4|6326.6|6320.6|1
1642770330000|2022-01-21 13:05:30|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|102
1642770350000|2022-01-21 13:05:50|6327.4|6321.4|6328|6322|6328|6322|6327.4|6321.4|1
1642770360000|2022-01-21 13:06:00|6327.7|6321.7|6331|6325|6331|6325|6327.5|6321.5|1
1642770370000|2022-01-21 13:06:10|6331.3|6325.3|6331|6325|6331.3|6325.3|6331|6325|0
1642770380000|2022-01-21 13:06:20|||||||||6
1642770390000|2022-01-21 13:06:30|6330.7|6324.7|6330.5|6324.5|6330.7|6324.7|6330.5|6324.5|0
1642770400000|2022-01-21 13:06:40|6330.3|6324.3|6330|6324|6330.5|6324.5|6330|6324|0
1642770410000|2022-01-21 13:06:50|6329.7|6323.7|6329|6323|6329.7|6323.7|6329|6323|1
1642770420000|2022-01-21 13:07:00|6328.7|6322.7|6328.5|6322.5|6328.7|6322.7|6328.5|6322.5|0
1642770430000|2022-01-21 13:07:10|6327.2|6321.2|6328.3|6322.3|6328.3|6322.3|6326.7|6320.7|4
1642770440000|2022-01-21 13:07:20|6328|6322|6328.2|6322.2|6328.5|6322.5|6328|6322|1
1642770450000|2022-01-21 13:07:30|6327.7|6321.7|6328.5|6322.5|6328.5|6322.5|6327.7|6321.7|0
1642770470000|2022-01-21 13:07:50|6327.9|6321.9|6326.6|6320.6|6328.9|6322.9|6326.6|6320.6|6
1642770490000|2022-01-21 13:08:10|6326.9|6320.9|6327.1|6321.1|6327.4|6321.4|6326.4|6320.4|1
1642770500000|2022-01-21 13:08:20|6327.6|6321.6|6327.7|6321.7|6327.9|6321.9|6327.6|6321.6|1
1642770510000|2022-01-21 13:08:30|6326.8|6320.8|6328|6322|6328|6322|6326.8|6320.8|1
1642770520000|2022-01-21 13:08:40|6328.2|6322.2|6328.7|6322.7|6328.7|6322.7|6328.2|6322.2|1
1642770550000|2022-01-21 13:09:10|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|0
1642770580000|2022-01-21 13:09:40|||||||||1
1642770590000|2022-01-21 13:09:50|6328.2|6322.2|6329|6323|6329|6323|6328.2|6322.2|1
1642770600000|2022-01-21 13:10:00|6328.7|6322.7|6329.5|6323.5|6330|6324|6328.4|6322.4|6
1642770660000|2022-01-21 13:11:00|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|1
1642770670000|2022-01-21 13:11:10|6328.4|6322.4|6328.2|6322.2|6328.4|6322.4|6327.6|6321.6|1
1642770680000|2022-01-21 13:11:20|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|0
1642770690000|2022-01-21 13:11:30|6327|6321|6325.7|6319.7|6327|6321|6325.7|6319.7|6
1642770700000|2022-01-21 13:11:40|6326|6320|6325.7|6319.7|6326|6320|6325.7|6319.7|1
1642770710000|2022-01-21 13:11:50|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|3
1642770720000|2022-01-21 13:12:00|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|0
1642770730000|2022-01-21 13:12:10|6321.7|6315.7|6321.9|6315.9|6321.9|6315.9|6321.7|6315.7|0
1642770740000|2022-01-21 13:12:20|6321.1|6315.1|6320.8|6314.8|6321.1|6315.1|6320.8|6314.8|1
1642770750000|2022-01-21 13:12:30|6320.6|6314.6|6321.1|6315.1|6321.1|6315.1|6320.6|6314.6|7
1642770760000|2022-01-21 13:12:40|6322.6|6316.6|6322.9|6316.9|6322.9|6316.9|6322.6|6316.6|2
1642770770000|2022-01-21 13:12:50|6322.7|6316.7|6322.2|6316.2|6322.7|6316.7|6322.2|6316.2|7
1642770790000|2022-01-21 13:13:10|6321.9|6315.9|6321.2|6315.2|6321.9|6315.9|6321.2|6315.2|2
1642770800000|2022-01-21 13:13:20|||||||||16
1642770810000|2022-01-21 13:13:30|6321.5|6315.5|6321.4|6315.4|6321.5|6315.5|6321.2|6315.2|1
1642770820000|2022-01-21 13:13:40|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|2
1642770830000|2022-01-21 13:13:50|6322.2|6316.2|6323.2|6317.2|6323.2|6317.2|6321.9|6315.9|1
1642770840000|2022-01-21 13:14:00|6322.9|6316.9|6322.9|6316.9|6322.9|6316.9|6322.9|6316.9|0
1642770850000|2022-01-21 13:14:10|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1642770860000|2022-01-21 13:14:20|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|1
1642770870000|2022-01-21 13:14:30|6323.5|6317.5|6322.9|6316.9|6323.5|6317.5|6322.9|6316.9|1
1642770880000|2022-01-21 13:14:40|6322.6|6316.6|6322.4|6316.4|6322.9|6316.9|6322.4|6316.4|1
1642770890000|2022-01-21 13:14:50|6322.9|6316.9|6322.4|6316.4|6323.2|6317.2|6322.4|6316.4|5
1642770900000|2022-01-21 13:15:00|6322.6|6316.6|6322.9|6316.9|6322.9|6316.9|6322.4|6316.4|1
1642770910000|2022-01-21 13:15:10|6322.7|6316.7|6323|6317|6323.2|6317.2|6322.7|6316.7|1
1642770920000|2022-01-21 13:15:20|6323.5|6317.5|6321.7|6315.7|6323.5|6317.5|6321.7|6315.7|6
1642770930000|2022-01-21 13:15:30|6322.2|6316.2|6322.2|6316.2|6322.4|6316.4|6321.7|6315.7|0
1642770940000|2022-01-21 13:15:40|6321.7|6315.7|6322.4|6316.4|6322.4|6316.4|6321.7|6315.7|0
1642770950000|2022-01-21 13:15:50|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|3
1642770960000|2022-01-21 13:16:00|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|2
1642770970000|2022-01-21 13:16:10|6322.2|6316.2|6322.7|6316.7|6323.7|6317.7|6322.2|6316.2|4
1642770980000|2022-01-21 13:16:20|6323.5|6317.5|6322.4|6316.4|6323.5|6317.5|6322.4|6316.4|5
1642771000000|2022-01-21 13:16:40|6321.9|6315.9|6322.4|6316.4|6322.4|6316.4|6321.9|6315.9|0
1642771020000|2022-01-21 13:17:00|6321.9|6315.9|6322.7|6316.7|6322.7|6316.7|6321.9|6315.9|1
1642771050000|2022-01-21 13:17:30|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|1
1642771080000|2022-01-21 13:18:00|6322.9|6316.9|6322.2|6316.2|6322.9|6316.9|6322.2|6316.2|0
1642771090000|2022-01-21 13:18:10|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|0
1642771120000|2022-01-21 13:18:40|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|0
1642771130000|2022-01-21 13:18:50|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|2
1642771140000|2022-01-21 13:19:00|6322.4|6316.4|6321.9|6315.9|6322.4|6316.4|6321.9|6315.9|3
1642771150000|2022-01-21 13:19:10|6321.6|6315.6|6321.9|6315.9|6321.9|6315.9|6321.6|6315.6|1
1642771160000|2022-01-21 13:19:20|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|0
1642771180000|2022-01-21 13:19:40|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|4
1642771200000|2022-01-21 13:20:00|6323.5|6317.5|6323.7|6317.7|6323.7|6317.7|6323.5|6317.5|0
1642771210000|2022-01-21 13:20:10|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|0
1642771220000|2022-01-21 13:20:20|6324.4|6318.4|6324.4|6318.4|6324.4|6318.4|6324.4|6318.4|7
1642771230000|2022-01-21 13:20:30|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|14
1642771240000|2022-01-21 13:20:40|6325.1|6319.1|6332.9|6326.9|6332.9|6326.9|6324.8|6318.8|4
1642771250000|2022-01-21 13:20:50|6333.2|6327.2|6331.4|6325.4|6333.2|6327.2|6331.4|6325.4|2
1642771260000|2022-01-21 13:21:00|6331.9|6325.9|6331.4|6325.4|6331.9|6325.9|6330.6|6324.6|4
1642771270000|2022-01-21 13:21:10|6331.1|6325.1|6331.4|6325.4|6331.4|6325.4|6331.1|6325.1|0
1642771290000|2022-01-21 13:21:30|6331.1|6325.1|6330.9|6324.9|6331.1|6325.1|6330.6|6324.6|0
1642771300000|2022-01-21 13:21:40|6330.6|6324.6|6330.6|6324.6|6330.9|6324.9|6330.6|6324.6|0
1642771310000|2022-01-21 13:21:50|6329.9|6323.9|6328.9|6322.9|6329.9|6323.9|6327.8|6321.8|1
1642771320000|2022-01-21 13:22:00|6328.6|6322.6|6328.4|6322.4|6328.9|6322.9|6328.4|6322.4|1
1642771330000|2022-01-21 13:22:10|6328.1|6322.1|6327.4|6321.4|6328.1|6322.1|6327.4|6321.4|1
1642771340000|2022-01-21 13:22:20|6327.1|6321.1|6326.9|6320.9|6327.1|6321.1|6326.9|6320.9|0
1642771350000|2022-01-21 13:22:30|6326.4|6320.4|6326.4|6320.4|6326.4|6320.4|6326.4|6320.4|0
1642771380000|2022-01-21 13:23:00|||||||||1
1642771400000|2022-01-21 13:23:20|6326.1|6320.1|6325.9|6319.9|6326.1|6320.1|6325.9|6319.9|0
1642771410000|2022-01-21 13:23:30|6324.4|6318.4|6324.1|6318.1|6324.4|6318.4|6324.1|6318.1|6
1642771420000|2022-01-21 13:23:40|||||||||4
1642771430000|2022-01-21 13:23:50|6324.4|6318.4|6324.4|6318.4|6324.4|6318.4|6324.1|6318.1|3
1642771440000|2022-01-21 13:24:00|6322.1|6316.1|6321.6|6315.6|6322.1|6316.1|6321.6|6315.6|5
1642771450000|2022-01-21 13:24:10|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|0
1642771460000|2022-01-21 13:24:20|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|6321.1|6315.1|9
1642771470000|2022-01-21 13:24:30|6322.1|6316.1|6322.9|6316.9|6322.9|6316.9|6322.1|6316.1|1
1642771480000|2022-01-21 13:24:40|6323.4|6317.4|6323.9|6317.9|6323.9|6317.9|6323.4|6317.4|0
1642771500000|2022-01-21 13:25:00|6324.2|6318.2|6324.6|6318.6|6324.6|6318.6|6324.2|6318.2|8
1642771510000|2022-01-21 13:25:10|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|11
1642771520000|2022-01-21 13:25:20|6323.8|6317.8|6322.9|6316.9|6323.8|6317.8|6322.9|6316.9|1
1642771540000|2022-01-21 13:25:40|6322.6|6316.6|6322.1|6316.1|6322.6|6316.6|6322.1|6316.1|0
1642771550000|2022-01-21 13:25:50|6321.6|6315.6|6322.6|6316.6|6323.4|6317.4|6321|6315|2
1642771560000|2022-01-21 13:26:00|6322|6316|6321.6|6315.6|6322.1|6316.1|6321.6|6315.6|1
1642771570000|2022-01-21 13:26:10|6322.1|6316.1|6323.4|6317.4|6323.4|6317.4|6322.1|6316.1|0
1642771590000|2022-01-21 13:26:30|6323.1|6317.1|6321.6|6315.6|6323.1|6317.1|6321.6|6315.6|0
1642771600000|2022-01-21 13:26:40|6321.3|6315.3|6316.6|6310.6|6321.4|6315.4|6315.6|6309.6|6
1642771610000|2022-01-21 13:26:50|6316.9|6310.9|6317.3|6311.3|6317.3|6311.3|6316.1|6310.1|2
1642771620000|2022-01-21 13:27:00|6318.5|6312.5|6318.4|6312.4|6319.4|6313.4|6318.4|6312.4|1
1642771630000|2022-01-21 13:27:10|6319|6313|6321.2|6315.2|6321.2|6315.2|6319|6313|1
1642771640000|2022-01-21 13:27:20|6322|6316|6322.6|6316.6|6322.9|6316.9|6321.4|6315.4|0
1642771650000|2022-01-21 13:27:30|6322.4|6316.4|6322.4|6316.4|6323.4|6317.4|6322.1|6316.1|0
1642771660000|2022-01-21 13:27:40|6322.1|6316.1|6323.4|6317.4|6323.9|6317.9|6322.1|6316.1|2
1642771670000|2022-01-21 13:27:50|6323.7|6317.7|6323.9|6317.9|6323.9|6317.9|6323.6|6317.6|0
1642771680000|2022-01-21 13:28:00|6322.8|6316.8|6319.6|6313.6|6322.8|6316.8|6319.6|6313.6|5
1642771690000|2022-01-21 13:28:10|6320.4|6314.4|6322.1|6316.1|6322.1|6316.1|6320.4|6314.4|1
1642771700000|2022-01-21 13:28:20|6320.4|6314.4|6321.2|6315.2|6321.2|6315.2|6320.1|6314.1|6
1642771710000|2022-01-21 13:28:30|6321.4|6315.4|6321.9|6315.9|6321.9|6315.9|6321.4|6315.4|3
1642771720000|2022-01-21 13:28:40|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|0
1642771730000|2022-01-21 13:28:50|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|0
1642771740000|2022-01-21 13:29:00|6321.1|6315.1|6321.4|6315.4|6321.4|6315.4|6321.1|6315.1|2
1642771750000|2022-01-21 13:29:10|6321.6|6315.6|6321.9|6315.9|6321.9|6315.9|6321.6|6315.6|2
1642771760000|2022-01-21 13:29:20|6321.3|6315.3|6321.9|6315.9|6321.9|6315.9|6320.9|6314.9|2
1642771780000|2022-01-21 13:29:40|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|0
1642771800000|2022-01-21 13:30:00|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|4
1642771810000|2022-01-21 13:30:10|6322.4|6316.4|6322.4|6316.4|6323.6|6317.6|6322.4|6316.4|11
1642771820000|2022-01-21 13:30:20|||||||||8
1642771830000|2022-01-21 13:30:30|6318.8|6312.8|6318|6312|6318.8|6312.8|6318|6312|1
1642771840000|2022-01-21 13:30:40|6317.5|6311.5|6317|6311|6317.5|6311.5|6317|6311|0
1642771850000|2022-01-21 13:30:50|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|2
1642771860000|2022-01-21 13:31:00|6316.5|6310.5|6317|6311|6317|6311|6316|6310|10
1642771870000|2022-01-21 13:31:10|6318|6312|6318|6312|6318|6312|6318|6312|0
1642771880000|2022-01-21 13:31:20|6317.2|6311.2|6318|6312|6318|6312|6316.5|6310.5|1
1642771900000|2022-01-21 13:31:40|6319|6313|6317|6311|6319|6313|6317|6311|3
1642771920000|2022-01-21 13:32:00|6316.5|6310.5|6317|6311|6317|6311|6316.5|6310.5|1
1642771930000|2022-01-21 13:32:10|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|1
1642771940000|2022-01-21 13:32:20|6317.2|6311.2|6316.2|6310.2|6317.2|6311.2|6316.2|6310.2|1
1642771950000|2022-01-21 13:32:30|6316.4|6310.4|6316.4|6310.4|6316.5|6310.5|6315.8|6309.8|10
1642771960000|2022-01-21 13:32:40|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|1
1642771970000|2022-01-21 13:32:50|6314.4|6308.4|6316.4|6310.4|6316.4|6310.4|6314.4|6308.4|29
1642771980000|2022-01-21 13:33:00|6315.4|6309.4|6314.1|6308.1|6317.2|6311.2|6314.1|6308.1|18
1642771990000|2022-01-21 13:33:10|6314.4|6308.4|6314.4|6308.4|6314.4|6308.4|6314.1|6308.1|0
1642772010000|2022-01-21 13:33:30|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|2
1642772020000|2022-01-21 13:33:40|6313.8|6307.8|6312.6|6306.6|6313.8|6307.8|6312.6|6306.6|6
1642772030000|2022-01-21 13:33:50|6310.9|6304.9|6308.4|6302.4|6310.9|6304.9|6308.4|6302.4|9
1642772040000|2022-01-21 13:34:00|6308.7|6302.7|6310.9|6304.9|6311.4|6305.4|6308.7|6302.7|8
1642772050000|2022-01-21 13:34:10|6309.4|6303.4|6309.9|6303.9|6309.9|6303.9|6309.4|6303.4|2
1642772060000|2022-01-21 13:34:20|6308.9|6302.9|6310.1|6304.1|6310.1|6304.1|6308.9|6302.9|3
1642772070000|2022-01-21 13:34:30|6309.9|6303.9|6308.9|6302.9|6309.9|6303.9|6308.9|6302.9|6
1642772080000|2022-01-21 13:34:40|6308.4|6302.4|6310.4|6304.4|6310.4|6304.4|6308.4|6302.4|9
1642772090000|2022-01-21 13:34:50|6309.8|6303.8|6310.4|6304.4|6310.4|6304.4|6309.8|6303.8|2
1642772100000|2022-01-21 13:35:00|6311.9|6305.9|6313.4|6307.4|6313.6|6307.6|6311.9|6305.9|3
1642772110000|2022-01-21 13:35:10|6313.6|6307.6|6313.6|6307.6|6313.6|6307.6|6313.4|6307.4|0
1642772120000|2022-01-21 13:35:20|6314.1|6308.1|6315.9|6309.9|6315.9|6309.9|6314.1|6308.1|14
1642772130000|2022-01-21 13:35:30|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|2
1642772140000|2022-01-21 13:35:40|||||||||1
1642772150000|2022-01-21 13:35:50|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|5
1642772160000|2022-01-21 13:36:00|6317.2|6311.2|6317.7|6311.7|6317.7|6311.7|6317.2|6311.2|6
1642772170000|2022-01-21 13:36:10|6318|6312|6316.6|6310.6|6318.2|6312.2|6316.6|6310.6|6
1642772190000|2022-01-21 13:36:30|6321.4|6315.4|6322.1|6316.1|6322.4|6316.4|6321.4|6315.4|6
1642772200000|2022-01-21 13:36:40|6321.8|6315.8|6319.6|6313.6|6321.8|6315.8|6319.6|6313.6|4
1642772210000|2022-01-21 13:36:50|6319.9|6313.9|6319.9|6313.9|6319.9|6313.9|6319.6|6313.6|0
1642772220000|2022-01-21 13:37:00|6320.4|6314.4|6319.9|6313.9|6320.4|6314.4|6319.9|6313.9|2
1642772240000|2022-01-21 13:37:20|6320.9|6314.9|6323.4|6317.4|6323.4|6317.4|6320.9|6314.9|3
1642772250000|2022-01-21 13:37:30|6322.6|6316.6|6322.4|6316.4|6322.6|6316.6|6322.4|6316.4|0
1642772260000|2022-01-21 13:37:40|6322.1|6316.1|6324.4|6318.4|6324.4|6318.4|6322.1|6316.1|5
1642772280000|2022-01-21 13:38:00|6324.2|6318.2|6324.4|6318.4|6324.4|6318.4|6324.2|6318.2|15
1642772290000|2022-01-21 13:38:10|||||||||1
1642772300000|2022-01-21 13:38:20|||||||||3
1642772310000|2022-01-21 13:38:30|||||||||8
1642772330000|2022-01-21 13:38:50|6327.8|6321.8|6327.3|6321.3|6327.8|6321.8|6327|6321|29
1642772340000|2022-01-21 13:39:00|6327|6321|6328.8|6322.8|6328.8|6322.8|6326.6|6320.6|4
1642772350000|2022-01-21 13:39:10|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|1
1642772370000|2022-01-21 13:39:30|6329|6323|6328.8|6322.8|6329|6323|6328.8|6322.8|0
1642772380000|2022-01-21 13:39:40|||||||||1
1642772390000|2022-01-21 13:39:50|6330|6324|6330.8|6324.8|6331.3|6325.3|6330|6324|3
1642772400000|2022-01-21 13:40:00|6330.5|6324.5|6330.5|6324.5|6331.3|6325.3|6330.5|6324.5|2
1642772410000|2022-01-21 13:40:10|||||||||2
1642772420000|2022-01-21 13:40:20|6330.2|6324.2|6330|6324|6330.2|6324.2|6330|6324|0
1642772430000|2022-01-21 13:40:30|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|0
1642772440000|2022-01-21 13:40:40|6330.8|6324.8|6330.5|6324.5|6330.8|6324.8|6330|6324|2
1642772450000|2022-01-21 13:40:50|6330.8|6324.8|6330.5|6324.5|6330.8|6324.8|6330.5|6324.5|0
1642772460000|2022-01-21 13:41:00|||||||||1
1642772470000|2022-01-21 13:41:10|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|0
1642772480000|2022-01-21 13:41:20|6330|6324|6330.6|6324.6|6330.6|6324.6|6330|6324|2
1642772500000|2022-01-21 13:41:40|6330.3|6324.3|6330|6324|6330.8|6324.8|6329.8|6323.8|5
1642772510000|2022-01-21 13:41:50|6329.8|6323.8|6324.8|6318.8|6329.8|6323.8|6324.8|6318.8|5
1642772520000|2022-01-21 13:42:00|||||||||29
1642772530000|2022-01-21 13:42:10|||||||||19
1642772540000|2022-01-21 13:42:20|||||||||5
1642772550000|2022-01-21 13:42:30|||||||||1
1642772560000|2022-01-21 13:42:40|||||||||1
1642772570000|2022-01-21 13:42:50|6324.6|6318.6|6324.8|6318.8|6325.3|6319.3|6324.6|6318.6|26
1642772580000|2022-01-21 13:43:00|||||||||5
1642772590000|2022-01-21 13:43:10|6325|6319|6328.8|6322.8|6329.3|6323.3|6325|6319|30
1642772600000|2022-01-21 13:43:20|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|2
1642772610000|2022-01-21 13:43:30|6330.4|6324.4|6328.9|6322.9|6331.9|6325.9|6328.9|6322.9|87
1642772620000|2022-01-21 13:43:40|6328.4|6322.4|6325.9|6319.9|6328.4|6322.4|6325.6|6319.6|7
1642772630000|2022-01-21 13:43:50|6326.7|6320.7|6326.4|6320.4|6326.7|6320.7|6325.9|6319.9|7
1642772640000|2022-01-21 13:44:00|6325.9|6319.9|6329.7|6323.7|6332.2|6326.2|6325.9|6319.9|22
1642772650000|2022-01-21 13:44:10|6331.9|6325.9|6334.2|6328.2|6334.7|6328.7|6331.9|6325.9|9
1642772660000|2022-01-21 13:44:20|6333.9|6327.9|6334.6|6328.6|6334.6|6328.6|6333.7|6327.7|10
1642772670000|2022-01-21 13:44:30|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|6333.7|6327.7|1
1642772680000|2022-01-21 13:44:40|6334.2|6328.2|6333.5|6327.5|6334.2|6328.2|6333.5|6327.5|5
1642772690000|2022-01-21 13:44:50|6333.2|6327.2|6333.2|6327.2|6333.9|6327.9|6333.2|6327.2|1
1642775400000|2022-01-21 14:30:00|6331.9|6325.9|6326.4|6320.4|6332.9|6326.9|6324.9|6318.9|159
1642775410000|2022-01-21 14:30:10|6325.8|6319.8|6338.4|6332.4|6340.9|6334.9|6324.8|6318.8|38
1642775420000|2022-01-21 14:30:20|6338.2|6332.2|6337.2|6331.2|6339.2|6333.2|6334.4|6328.4|24
1642775430000|2022-01-21 14:30:30|6337|6331|6337.5|6331.5|6339|6333|6335.5|6329.5|33
1642775440000|2022-01-21 14:30:40|6338|6332|6331|6325|6341|6335|6331|6325|37
1642775450000|2022-01-21 14:30:50|6331.5|6325.5|6326|6320|6331.5|6325.5|6326|6320|39
1642775460000|2022-01-21 14:31:00|6328.5|6322.5|6330.5|6324.5|6330.5|6324.5|6327|6321|25
1642775470000|2022-01-21 14:31:10|6330.2|6324.2|6330.5|6324.5|6331.5|6325.5|6328.2|6322.2|16
1642775480000|2022-01-21 14:31:20|6330.2|6324.2|6327.5|6321.5|6331|6325|6327.5|6321.5|17
1642775490000|2022-01-21 14:31:30|6329|6323|6334|6328|6334|6328|6329|6323|26
1642775500000|2022-01-21 14:31:40|6333.8|6327.8|6327|6321|6333.8|6327.8|6327|6321|40
1642775510000|2022-01-21 14:31:50|6327.3|6321.3|6328|6322|6329|6323|6326.5|6320.5|11
1642775520000|2022-01-21 14:32:00|6328.5|6322.5|6328.5|6322.5|6329.3|6323.3|6326.2|6320.2|47
1642775530000|2022-01-21 14:32:10|6328|6322|6326.5|6320.5|6328.5|6322.5|6325.2|6319.2|30
1642775540000|2022-01-21 14:32:20|6326|6320|6326.4|6320.4|6326.9|6320.9|6324.2|6318.2|44
1642775550000|2022-01-21 14:32:30|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|6324.4|6318.4|17
1642775560000|2022-01-21 14:32:40|6326.7|6320.7|6326.4|6320.4|6326.9|6320.9|6325.7|6319.7|11
1642775570000|2022-01-21 14:32:50|6326.7|6320.7|6324.9|6318.9|6326.7|6320.7|6324.6|6318.6|7
1642775580000|2022-01-21 14:33:00|6324.6|6318.6|6325.5|6319.5|6326.4|6320.4|6324.4|6318.4|26
1642775590000|2022-01-21 14:33:10|6325.6|6319.6|6324.9|6318.9|6325.9|6319.9|6324.4|6318.4|43
1642775600000|2022-01-21 14:33:20|6324.6|6318.6|6325.7|6319.7|6326.5|6320.5|6324.6|6318.6|9
1642775610000|2022-01-21 14:33:30|6328.9|6322.9|6328.5|6322.5|6329.7|6323.7|6327.5|6321.5|26
1642775620000|2022-01-21 14:33:40|6328.2|6322.2|6327.4|6321.4|6328.5|6322.5|6326.5|6320.5|11
1642775630000|2022-01-21 14:33:50|6326.9|6320.9|6327.7|6321.7|6327.7|6321.7|6325.6|6319.6|36
1642775640000|2022-01-21 14:34:00|6328|6322|6331.7|6325.7|6332.9|6326.9|6326.9|6320.9|73
1642775650000|2022-01-21 14:34:10|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|6329.7|6323.7|27
1642775660000|2022-01-21 14:34:20|6327.6|6321.6|6327.7|6321.7|6328.9|6322.9|6326.9|6320.9|26
1642775670000|2022-01-21 14:34:30|6326.9|6320.9|6327.2|6321.2|6327.2|6321.2|6326.1|6320.1|36
1642775680000|2022-01-21 14:34:40|6326.9|6320.9|6327.4|6321.4|6328.1|6322.1|6326.9|6320.9|1
1642775690000|2022-01-21 14:34:50|6327.1|6321.1|6328.9|6322.9|6329.4|6323.4|6326.4|6320.4|19
1642775700000|2022-01-21 14:35:00|6327.9|6321.9|6326.9|6320.9|6328.9|6322.9|6326.4|6320.4|22
1642775710000|2022-01-21 14:35:10|6326.1|6320.1|6326.6|6320.6|6326.9|6320.9|6326.1|6320.1|7
1642775720000|2022-01-21 14:35:20|6326.9|6320.9|6326.1|6320.1|6326.9|6320.9|6326.1|6320.1|0
1642775730000|2022-01-21 14:35:30|6325.9|6319.9|6327.4|6321.4|6327.7|6321.7|6324.4|6318.4|50
1642775740000|2022-01-21 14:35:40|6327.7|6321.7|6327.2|6321.2|6327.7|6321.7|6326.9|6320.9|4
1642775750000|2022-01-21 14:35:50|6327.5|6321.5|6327.9|6321.9|6328.9|6322.9|6327.4|6321.4|3
1642775760000|2022-01-21 14:36:00|6327.6|6321.6|6328.9|6322.9|6329.1|6323.1|6325.8|6319.8|43
1642775770000|2022-01-21 14:36:10|6329.4|6323.4|6327.9|6321.9|6329.4|6323.4|6327.4|6321.4|9
1642775780000|2022-01-21 14:36:20|6328.4|6322.4|6332.9|6326.9|6332.9|6326.9|6328.4|6322.4|16
1642775790000|2022-01-21 14:36:30|6333.4|6327.4|6332.9|6326.9|6333.4|6327.4|6331.4|6325.4|17
1642775800000|2022-01-21 14:36:40|6332.6|6326.6|6334.4|6328.4|6334.4|6328.4|6332.4|6326.4|18
1642775810000|2022-01-21 14:36:50|6333.7|6327.7|6331.9|6325.9|6334.2|6328.2|6331.4|6325.4|20
1642775820000|2022-01-21 14:37:00|6331.6|6325.6|6333.2|6327.2|6333.2|6327.2|6330.1|6324.1|8
1642775830000|2022-01-21 14:37:10|6333.4|6327.4|6330.9|6324.9|6333.4|6327.4|6330.4|6324.4|15
1642775840000|2022-01-21 14:37:20|6331.4|6325.4|6332.9|6326.9|6333.4|6327.4|6331.4|6325.4|7
1642775850000|2022-01-21 14:37:30|6331.2|6325.2|6329.9|6323.9|6331.9|6325.9|6329.9|6323.9|20
1642775860000|2022-01-21 14:37:40|6331.9|6325.9|6330.4|6324.4|6331.9|6325.9|6330.4|6324.4|22
1642775870000|2022-01-21 14:37:50|6330.7|6324.7|6330.9|6324.9|6330.9|6324.9|6330.4|6324.4|10
1642775880000|2022-01-21 14:38:00|6331.4|6325.4|6330.9|6324.9|6331.4|6325.4|6330.4|6324.4|8
1642775890000|2022-01-21 14:38:10|6332.4|6326.4|6339.5|6333.5|6339.5|6333.5|6332.4|6326.4|25
1642775900000|2022-01-21 14:38:20|6338.7|6332.7|6339.5|6333.5|6340.3|6334.3|6337|6331|21
1642775910000|2022-01-21 14:38:30|6339.2|6333.2|6346.5|6340.5|6346.5|6340.5|6338|6332|50
1642775920000|2022-01-21 14:38:40|6347.3|6341.3|6345|6339|6347.3|6341.3|6339.7|6333.7|73
1642775930000|2022-01-21 14:38:50|6344.5|6338.5|6349|6343|6349|6343|6343.5|6337.5|22
1642775940000|2022-01-21 14:39:00|6349.5|6343.5|6346.5|6340.5|6349.5|6343.5|6343.5|6337.5|31
1642775950000|2022-01-21 14:39:10|6346.2|6340.2|6343.7|6337.7|6346.2|6340.2|6343.7|6337.7|6
1642775960000|2022-01-21 14:39:20|6344|6338|6342.5|6336.5|6344|6338|6341.5|6335.5|9
1642775970000|2022-01-21 14:39:30|6342.8|6336.8|6343|6337|6343|6337|6342|6336|4
1642775980000|2022-01-21 14:39:40|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|6342|6336|11
1642775990000|2022-01-21 14:39:50|6343.8|6337.8|6346.8|6340.8|6346.8|6340.8|6343.8|6337.8|3
1642776000000|2022-01-21 14:40:00|6347|6341|6346.5|6340.5|6347|6341|6344|6338|25
1642776010000|2022-01-21 14:40:10|6347.5|6341.5|6350.5|6344.5|6350.8|6344.8|6347.5|6341.5|17
1642776020000|2022-01-21 14:40:20|6350.8|6344.8|6348.5|6342.5|6353|6347|6348|6342|39
1642776030000|2022-01-21 14:40:30|6347.5|6341.5|6351.3|6345.3|6351.5|6345.5|6345.5|6339.5|15
1642776040000|2022-01-21 14:40:40|6351|6345|6353|6347|6353|6347|6350.4|6344.4|127
1642776050000|2022-01-21 14:40:50|6349.5|6343.5|6351.5|6345.5|6351.5|6345.5|6349.5|6343.5|32
1642776060000|2022-01-21 14:41:00|6350.2|6344.2|6345.5|6339.5|6350.2|6344.2|6344.2|6338.2|13
1642776070000|2022-01-21 14:41:10|6344.3|6338.3|6347|6341|6347|6341|6343.5|6337.5|23
1642776080000|2022-01-21 14:41:20|6347.5|6341.5|6343.2|6337.2|6347.5|6341.5|6343.2|6337.2|35
1642776090000|2022-01-21 14:41:30|6342.9|6336.9|6340.2|6334.2|6342.9|6336.9|6339.9|6333.9|6
1642776100000|2022-01-21 14:41:40|6339.4|6333.4|6334.7|6328.7|6339.4|6333.4|6334.7|6328.7|20
1642776110000|2022-01-21 14:41:50|6335.7|6329.7|6335.2|6329.2|6335.7|6329.7|6333.4|6327.4|19
1642776120000|2022-01-21 14:42:00|6335.7|6329.7|6336.7|6330.7|6337.4|6331.4|6334.9|6328.9|13
1642776130000|2022-01-21 14:42:10|6337|6331|6337.4|6331.4|6337.9|6331.9|6336.7|6330.7|15
1642776140000|2022-01-21 14:42:20|6336.9|6330.9|6333.9|6327.9|6336.9|6330.9|6333.9|6327.9|11
1642776150000|2022-01-21 14:42:30|6334.2|6328.2|6336.1|6330.1|6336.9|6330.9|6334.2|6328.2|19
1642776160000|2022-01-21 14:42:40|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|6333.9|6327.9|15
1642776170000|2022-01-21 14:42:50|6334.1|6328.1|6335.4|6329.4|6335.9|6329.9|6334.1|6328.1|8
1642776180000|2022-01-21 14:43:00|6333.9|6327.9|6336.6|6330.6|6337.2|6331.2|6333.9|6327.9|24
1642776190000|2022-01-21 14:43:10|6336.4|6330.4|6339.7|6333.7|6339.7|6333.7|6336.4|6330.4|16
1642776200000|2022-01-21 14:43:20|6340|6334|6342.9|6336.9|6342.9|6336.9|6338.9|6332.9|10
1642776210000|2022-01-21 14:43:30|6342.4|6336.4|6341.9|6335.9|6342.4|6336.4|6339.1|6333.1|29
1642776220000|2022-01-21 14:43:40|6342.2|6336.2|6342.9|6336.9|6342.9|6336.9|6342.2|6336.2|5
1642776230000|2022-01-21 14:43:50|6343.2|6337.2|6343.2|6337.2|6343.7|6337.7|6343.2|6337.2|0
1642776240000|2022-01-21 14:44:00|6342.9|6336.9|6341.4|6335.4|6342.9|6336.9|6340.9|6334.9|11
1642776250000|2022-01-21 14:44:10|6341.9|6335.9|6342.7|6336.7|6342.7|6336.7|6341.9|6335.9|5
1642776260000|2022-01-21 14:44:20|6342.9|6336.9|6341.9|6335.9|6343.4|6337.4|6340.9|6334.9|16
1642776270000|2022-01-21 14:44:30|6342.4|6336.4|6341.9|6335.9|6342.9|6336.9|6341.9|6335.9|14
1642776280000|2022-01-21 14:44:40|6342.2|6336.2|6340.4|6334.4|6343.7|6337.7|6340.4|6334.4|11
1642776290000|2022-01-21 14:44:50|6336.9|6330.9|6336.9|6330.9|6336.9|6330.9|6336.9|6330.9|3
1642776300000|2022-01-21 14:45:00|6335.9|6329.9|6332.1|6326.1|6336.9|6330.9|6332.1|6326.1|27
1642776310000|2022-01-21 14:45:10|6332.9|6326.9|6336.9|6330.9|6336.9|6330.9|6332.9|6326.9|22
1642776320000|2022-01-21 14:45:20|6337.1|6331.1|6339.1|6333.1|6339.3|6333.3|6337.1|6331.1|13
1642776330000|2022-01-21 14:45:30|6339.4|6333.4|6343.7|6337.7|6343.7|6337.7|6339.4|6333.4|57
1642776340000|2022-01-21 14:45:40|6343.4|6337.4|6347.7|6341.7|6347.9|6341.9|6343.4|6337.4|58
1642776350000|2022-01-21 14:45:50|6349.5|6343.5|6347.5|6341.5|6349.7|6343.7|6345.2|6339.2|12
1642776360000|2022-01-21 14:46:00|6347.2|6341.2|6350.3|6344.3|6350.3|6344.3|6346|6340|11
1642776370000|2022-01-21 14:46:10|6350|6344|6351|6345|6351|6345|6349.7|6343.7|6
1642776380000|2022-01-21 14:46:20|6351.2|6345.2|6353.5|6347.5|6353.5|6347.5|6351.2|6345.2|53
1642776390000|2022-01-21 14:46:30|6353.2|6347.2|6354|6348|6354|6348|6352.7|6346.7|14
1642776400000|2022-01-21 14:46:40|6355|6349|6357.8|6351.8|6358.3|6352.3|6355|6349|88
1642776410000|2022-01-21 14:46:50|6357.5|6351.5|6352.5|6346.5|6357.8|6351.8|6351.2|6345.2|49
1642776420000|2022-01-21 14:47:00|6353|6347|6351.2|6345.2|6354.5|6348.5|6351.2|6345.2|38
1642776430000|2022-01-21 14:47:10|6351.7|6345.7|6352.3|6346.3|6353|6347|6351.7|6345.7|9
1642776440000|2022-01-21 14:47:20|6353.5|6347.5|6353.2|6347.2|6353.5|6347.5|6351.7|6345.7|37
1642776450000|2022-01-21 14:47:30|6353.5|6347.5|6352.5|6346.5|6354.5|6348.5|6352.5|6346.5|14
1642776460000|2022-01-21 14:47:40|||||||||2
1642776470000|2022-01-21 14:47:50|6351.6|6345.6|6353.9|6347.9|6353.9|6347.9|6351.6|6345.6|21
1642776480000|2022-01-21 14:48:00|6353|6347|6355.7|6349.7|6355.7|6349.7|6353|6347|28
1642776490000|2022-01-21 14:48:10|6355.9|6349.9|6356.9|6350.9|6356.9|6350.9|6355.9|6349.9|9
1642776500000|2022-01-21 14:48:20|6357.2|6351.2|6354.5|6348.5|6358|6352|6354.5|6348.5|13
1642776510000|2022-01-21 14:48:30|6354.8|6348.8|6357.5|6351.5|6357.5|6351.5|6354.8|6348.8|4
1642776520000|2022-01-21 14:48:40|6357.2|6351.2|6359.8|6353.8|6361.7|6355.7|6356|6350|34
1642776530000|2022-01-21 14:48:50|6360|6354|6362.5|6356.5|6362.8|6356.8|6360|6354|23
1642776540000|2022-01-21 14:49:00|6359.5|6353.5|6356.5|6350.5|6359.5|6353.5|6356|6350|9
1642776550000|2022-01-21 14:49:10|6356|6350|6356.5|6350.5|6356.5|6350.5|6356|6350|4
1642776560000|2022-01-21 14:49:20|6356|6350|6357.3|6351.3|6357.3|6351.3|6356|6350|6
1642776570000|2022-01-21 14:49:30|6357|6351|6356.5|6350.5|6357|6351|6356|6350|8
1642776580000|2022-01-21 14:49:40|6357|6351|6358|6352|6358|6352|6357|6351|16
1642776590000|2022-01-21 14:49:50|6358.3|6352.3|6358|6352|6358.3|6352.3|6357.8|6351.8|15
1642776600000|2022-01-21 14:50:00|6359.7|6353.7|6361.5|6355.5|6361.5|6355.5|6358.2|6352.2|38
1642776610000|2022-01-21 14:50:10|6361.3|6355.3|6358.5|6352.5|6361.3|6355.3|6358|6352|11
1642776620000|2022-01-21 14:50:20|6356.5|6350.5|6358.5|6352.5|6358.8|6352.8|6356.5|6350.5|20
1642776630000|2022-01-21 14:50:30|6357|6351|6356.5|6350.5|6357.5|6351.5|6356.5|6350.5|10
1642776640000|2022-01-21 14:50:40|6355.9|6349.9|6354|6348|6355.9|6349.9|6352.5|6346.5|12
1642776650000|2022-01-21 14:50:50|6353.7|6347.7|6352.2|6346.2|6353.7|6347.7|6351.5|6345.5|61
1642776660000|2022-01-21 14:51:00|6351.5|6345.5|6351.7|6345.7|6352.5|6346.5|6351.5|6345.5|12
1642776670000|2022-01-21 14:51:10|6351.2|6345.2|6351.5|6345.5|6352.5|6346.5|6351.2|6345.2|13
1642776680000|2022-01-21 14:51:20|6351.2|6345.2|6352.5|6346.5|6353|6347|6351.2|6345.2|2
1642776690000|2022-01-21 14:51:30|6354|6348|6353.5|6347.5|6354|6348|6353|6347|4
1642776700000|2022-01-21 14:51:40|6353.8|6347.8|6353.5|6347.5|6353.8|6347.8|6353.5|6347.5|5
1642776710000|2022-01-21 14:51:50|6354.8|6348.8|6357.5|6351.5|6358|6352|6354.8|6348.8|17
1642776720000|2022-01-21 14:52:00|6358.4|6352.4|6358.5|6352.5|6359|6353|6357|6351|15
1642776730000|2022-01-21 14:52:10|6358.2|6352.2|6359.3|6353.3|6359.3|6353.3|6358|6352|7
1642776740000|2022-01-21 14:52:20|6359|6353|6362.5|6356.5|6362.5|6356.5|6359|6353|4
1642776750000|2022-01-21 14:52:30|6361.7|6355.7|6359.5|6353.5|6362.5|6356.5|6359.5|6353.5|11
1642776760000|2022-01-21 14:52:40|6360|6354|6361.5|6355.5|6361.8|6355.8|6359.5|6353.5|10
1642776770000|2022-01-21 14:52:50|6361.8|6355.8|6363.3|6357.3|6363.3|6357.3|6361.8|6355.8|13
1642776780000|2022-01-21 14:53:00|6363|6357|6364|6358|6364|6358|6361.5|6355.5|55
1642776790000|2022-01-21 14:53:10|6362.7|6356.7|6360|6354|6362.7|6356.7|6360|6354|31
1642776800000|2022-01-21 14:53:20|6359.7|6353.7|6357.4|6351.4|6360.5|6354.5|6357.4|6351.4|21
1642776810000|2022-01-21 14:53:30|6357|6351|6357|6351|6358|6352|6356.5|6350.5|36
1642776820000|2022-01-21 14:53:40|6357.4|6351.4|6358.5|6352.5|6358.5|6352.5|6357|6351|4
1642776830000|2022-01-21 14:53:50|6359|6353|6360.7|6354.7|6360.7|6354.7|6358.8|6352.8|7
1642776840000|2022-01-21 14:54:00|6360.5|6354.5|6361.5|6355.5|6369.3|6363.3|6360|6354|34
1642776850000|2022-01-21 14:54:10|6361|6355|6359.5|6353.5|6362.5|6356.5|6359.5|6353.5|24
1642776860000|2022-01-21 14:54:20|6359.3|6353.3|6360.5|6354.5|6361|6355|6359.2|6353.2|15
1642776870000|2022-01-21 14:54:30|6361|6355|6364.5|6358.5|6364.5|6358.5|6361|6355|8
1642776880000|2022-01-21 14:54:40|6363.7|6357.7|6367.5|6361.5|6367.5|6361.5|6363.5|6357.5|16
1642776890000|2022-01-21 14:54:50|||||||||2
1642776900000|2022-01-21 14:55:00|6367.2|6361.2|6369|6363|6369.5|6363.5|6367|6361|28
1642776910000|2022-01-21 14:55:10|6369.5|6363.5|6369.5|6363.5|6370.8|6364.8|6369.5|6363.5|12
1642776920000|2022-01-21 14:55:20|6369.8|6363.8|6369.3|6363.3|6370.5|6364.5|6369|6363|11
1642776930000|2022-01-21 14:55:30|6369.5|6363.5|6369.5|6363.5|6370.5|6364.5|6369.5|6363.5|5
1642776940000|2022-01-21 14:55:40|6369.2|6363.2|6367.5|6361.5|6369.2|6363.2|6366|6360|5
1642776950000|2022-01-21 14:55:50|6367.8|6361.8|6367.5|6361.5|6368|6362|6367|6361|9
1642776960000|2022-01-21 14:56:00|6367|6361|6366.5|6360.5|6367|6361|6366|6360|14
1642776970000|2022-01-21 14:56:10|6369.5|6363.5|6373.5|6367.5|6373.5|6367.5|6369.5|6363.5|29
1642776980000|2022-01-21 14:56:20|6373|6367|6372.5|6366.5|6373|6367|6372|6366|6
1642776990000|2022-01-21 14:56:30|6368|6362|6369.7|6363.7|6370.2|6364.2|6368|6362|13
1642777000000|2022-01-21 14:56:40|6369.5|6363.5|6369.5|6363.5|6369.5|6363.5|6366.5|6360.5|54
1642777010000|2022-01-21 14:56:50|6369.3|6363.3|6367.5|6361.5|6369.3|6363.3|6364|6358|10
1642777020000|2022-01-21 14:57:00|6366.5|6360.5|6365|6359|6367|6361|6364.5|6358.5|5
1642777030000|2022-01-21 14:57:10|6365.5|6359.5|6365.5|6359.5|6366|6360|6365|6359|24
1642777040000|2022-01-21 14:57:20|6365.8|6359.8|6366.5|6360.5|6366.5|6360.5|6365.5|6359.5|2
1642777050000|2022-01-21 14:57:30|6367.5|6361.5|6365.5|6359.5|6367.5|6361.5|6361.7|6355.7|26
1642777060000|2022-01-21 14:57:40|6365.3|6359.3|6364.5|6358.5|6365.5|6359.5|6364.5|6358.5|6
1642777070000|2022-01-21 14:57:50|6365.7|6359.7|6367.5|6361.5|6367.5|6361.5|6365.7|6359.7|14
1642777080000|2022-01-21 14:58:00|6367.8|6361.8|6368.9|6362.9|6368.9|6362.9|6367|6361|40
1642777090000|2022-01-21 14:58:10|6368.5|6362.5|6369|6363|6369|6363|6367.5|6361.5|37
1642777100000|2022-01-21 14:58:20|6368.7|6362.7|6367.5|6361.5|6369|6363|6367.5|6361.5|25
1642777110000|2022-01-21 14:58:30|6368|6362|6368|6362|6368.5|6362.5|6368|6362|3
1642777120000|2022-01-21 14:58:40|6369|6363|6368.5|6362.5|6369|6363|6368.5|6362.5|8
1642777130000|2022-01-21 14:58:50|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|3
1642777140000|2022-01-21 14:59:00|6367.9|6361.9|6369.4|6363.4|6369.4|6363.4|6367.9|6361.9|50
1642777150000|2022-01-21 14:59:10|6368.4|6362.4|6368.9|6362.9|6369|6363|6368.1|6362.1|8
1642777160000|2022-01-21 14:59:20|6368.7|6362.7|6368.5|6362.5|6369|6363|6368.5|6362.5|20
1642777170000|2022-01-21 14:59:30|6369|6363|6369|6363|6369|6363|6369|6363|3
1642777180000|2022-01-21 14:59:40|6368.8|6362.8|6369.4|6363.4|6369.4|6363.4|6368.7|6362.7|31
1642777190000|2022-01-21 14:59:50|6369.6|6363.6|6369.1|6363.1|6369.6|6363.6|6368.8|6362.8|14
1642777200000|2022-01-21 15:00:00|||||||||13
1642777210000|2022-01-21 15:00:10|6368.6|6362.6|6368.4|6362.4|6368.6|6362.6|6368.4|6362.4|1
1642777220000|2022-01-21 15:00:20|||||||||4
1642777230000|2022-01-21 15:00:30|6369.4|6363.4|6368.9|6362.9|6369.4|6363.4|6368.9|6362.9|11
1642777240000|2022-01-21 15:00:40|6368.7|6362.7|6369.4|6363.4|6369.4|6363.4|6367.6|6361.6|65
1642777250000|2022-01-21 15:00:50|6369.1|6363.1|6370.4|6364.4|6370.7|6364.7|6368.4|6362.4|21
1642777260000|2022-01-21 15:01:00|6369.7|6363.7|6368.9|6362.9|6370.7|6364.7|6367.6|6361.6|94
1642777270000|2022-01-21 15:01:10|6368.6|6362.6|6368.9|6362.9|6368.9|6362.9|6367.6|6361.6|56
1642777280000|2022-01-21 15:01:20|6368.6|6362.6|6368.7|6362.7|6368.7|6362.7|6367.6|6361.6|18
1642777290000|2022-01-21 15:01:30|6368.4|6362.4|6368.9|6362.9|6369.4|6363.4|6368.4|6362.4|34
1642777300000|2022-01-21 15:01:40|6369.2|6363.2|6370.4|6364.4|6370.7|6364.7|6368.9|6362.9|55
1642777310000|2022-01-21 15:01:50|6370.7|6364.7|6368.9|6362.9|6370.7|6364.7|6368.1|6362.1|5
1642777320000|2022-01-21 15:02:00|6368.4|6362.4|6368.9|6362.9|6370.7|6364.7|6368.4|6362.4|31
1642777330000|2022-01-21 15:02:10|6368.4|6362.4|6367.9|6361.9|6368.4|6362.4|6367.9|6361.9|10
1642777340000|2022-01-21 15:02:20|6368.1|6362.1|6368.1|6362.1|6368.4|6362.4|6367.6|6361.6|13
1642777360000|2022-01-21 15:02:40|6367.8|6361.8|6369.2|6363.2|6369.2|6363.2|6367.6|6361.6|66
1642777370000|2022-01-21 15:02:50|6369.4|6363.4|6368.4|6362.4|6369.4|6363.4|6368.4|6362.4|9
1642777380000|2022-01-21 15:03:00|6368.1|6362.1|6368.4|6362.4|6368.7|6362.7|6367.6|6361.6|17
1642777390000|2022-01-21 15:03:10|6368.7|6362.7|6368.1|6362.1|6368.7|6362.7|6367.6|6361.6|28
1642777400000|2022-01-21 15:03:20|6367.6|6361.6|6368.4|6362.4|6369|6363|6367.6|6361.6|26
1642777410000|2022-01-21 15:03:30|6368.1|6362.1|6368.7|6362.7|6368.7|6362.7|6367.9|6361.9|8
1642777420000|2022-01-21 15:03:40|6369|6363|6368.7|6362.7|6369.4|6363.4|6367.6|6361.6|16
1642777430000|2022-01-21 15:03:50|6368.9|6362.9|6370.7|6364.7|6371.2|6365.2|6368.9|6362.9|71
1642777440000|2022-01-21 15:04:00|6370.4|6364.4|6370.5|6364.5|6370.7|6364.7|6370.2|6364.2|16
1642777450000|2022-01-21 15:04:10|6370.7|6364.7|6369.5|6363.5|6371.2|6365.2|6369.5|6363.5|6
1642777460000|2022-01-21 15:04:20|6369.1|6363.1|6368.9|6362.9|6369.1|6363.1|6368.9|6362.9|5
1642777470000|2022-01-21 15:04:30|6368.6|6362.6|6368.9|6362.9|6368.9|6362.9|6368.4|6362.4|2
1642777480000|2022-01-21 15:04:40|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|0
1642777490000|2022-01-21 15:04:50|6368.1|6362.1|6370.7|6364.7|6370.7|6364.7|6367.6|6361.6|31
1642777500000|2022-01-21 15:05:00|6371.2|6365.2|6371.9|6365.9|6374.1|6368.1|6370.7|6364.7|37
1642777510000|2022-01-21 15:05:10|6372|6366|6372.4|6366.4|6374.1|6368.1|6371.6|6365.6|53
1642777520000|2022-01-21 15:05:20|6372.1|6366.1|6371.9|6365.9|6372.4|6366.4|6371.9|6365.9|7
1642777540000|2022-01-21 15:05:40|6372.4|6366.4|6373.1|6367.1|6373.1|6367.1|6372.4|6366.4|8
1642777550000|2022-01-21 15:05:50|6373.6|6367.6|6374.1|6368.1|6374.1|6368.1|6373.6|6367.6|3
1642777560000|2022-01-21 15:06:00|6373.8|6367.8|6373.9|6367.9|6374.4|6368.4|6373.6|6367.6|21
1642777570000|2022-01-21 15:06:10|6374.1|6368.1|6374.4|6368.4|6374.4|6368.4|6373.6|6367.6|16
1642777580000|2022-01-21 15:06:20|6372.6|6366.6|6372.1|6366.1|6372.6|6366.6|6371.5|6365.5|64
1642777600000|2022-01-21 15:06:40|6371.8|6365.8|6371.9|6365.9|6372.6|6366.6|6370.8|6364.8|20
1642777610000|2022-01-21 15:06:50|6371.7|6365.7|6370.9|6364.9|6371.7|6365.7|6370.4|6364.4|26
1642777620000|2022-01-21 15:07:00|6371.4|6365.4|6370.9|6364.9|6371.9|6365.9|6370.4|6364.4|50
1642777630000|2022-01-21 15:07:10|6370.4|6364.4|6367.6|6361.6|6370.4|6364.4|6367.6|6361.6|27
1642777640000|2022-01-21 15:07:20|6367.9|6361.9|6368.9|6362.9|6369.2|6363.2|6367.6|6361.6|46
1642777650000|2022-01-21 15:07:30|6368.6|6362.6|6369.7|6363.7|6369.7|6363.7|6368.5|6362.5|4
1642777660000|2022-01-21 15:07:40|6370.4|6364.4|6372.4|6366.4|6373.4|6367.4|6370.4|6364.4|13
1642777670000|2022-01-21 15:07:50|6373.1|6367.1|6371.9|6365.9|6373.4|6367.4|6371.9|6365.9|36
1642777680000|2022-01-21 15:08:00|6372.4|6366.4|6372.9|6366.9|6373.7|6367.7|6371.9|6365.9|43
1642777690000|2022-01-21 15:08:10|6374.8|6368.8|6376.9|6370.9|6378.4|6372.4|6374.8|6368.8|12
1642777700000|2022-01-21 15:08:20|6376.6|6370.6|6376.1|6370.1|6376.6|6370.6|6375.6|6369.6|8
1642777710000|2022-01-21 15:08:30|6375.6|6369.6|6375.9|6369.9|6377.6|6371.6|6375.6|6369.6|28
1642777720000|2022-01-21 15:08:40|6375.7|6369.7|6376.4|6370.4|6376.7|6370.7|6375.7|6369.7|6
1642777730000|2022-01-21 15:08:50|6376|6370|6375.7|6369.7|6376|6370|6375.4|6369.4|14
1642777740000|2022-01-21 15:09:00|6376.4|6370.4|6373.4|6367.4|6377|6371|6373.4|6367.4|18
1642777750000|2022-01-21 15:09:10|6374.4|6368.4|6374.9|6368.9|6375.9|6369.9|6374.4|6368.4|12
1642777760000|2022-01-21 15:09:20|6375.4|6369.4|6375.7|6369.7|6375.7|6369.7|6374.7|6368.7|4
1642777770000|2022-01-21 15:09:30|6375.4|6369.4|6373.1|6367.1|6375.4|6369.4|6371.9|6365.9|27
1642777780000|2022-01-21 15:09:40|6372.5|6366.5|6370.6|6364.6|6372.5|6366.5|6369.3|6363.3|15
1642777790000|2022-01-21 15:09:50|6369.3|6363.3|6370.1|6364.1|6370.1|6364.1|6367|6361|36
1642777800000|2022-01-21 15:10:00|6370.6|6364.6|6372.8|6366.8|6372.8|6366.8|6369.8|6363.8|44
1642777810000|2022-01-21 15:10:10|6372.6|6366.6|6374.1|6368.1|6374.1|6368.1|6372.6|6366.6|4
1642777820000|2022-01-21 15:10:20|6374.3|6368.3|6374.9|6368.9|6375.4|6369.4|6373.9|6367.9|16
1642777830000|2022-01-21 15:10:30|6375.2|6369.2|6378.2|6372.2|6378.2|6372.2|6375.2|6369.2|23
1642777840000|2022-01-21 15:10:40|6377.9|6371.9|6375.7|6369.7|6377.9|6371.9|6375.4|6369.4|19
1642777850000|2022-01-21 15:10:50|6375.4|6369.4|6376.4|6370.4|6376.9|6370.9|6374.4|6368.4|16
1642777860000|2022-01-21 15:11:00|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6375.9|6369.9|2
1642777870000|2022-01-21 15:11:10|6377.2|6371.2|6376.9|6370.9|6377.2|6371.2|6376.9|6370.9|3
1642777880000|2022-01-21 15:11:20|6377.7|6371.7|6372.9|6366.9|6377.7|6371.7|6371.6|6365.6|23
1642777890000|2022-01-21 15:11:30|6373.4|6367.4|6368.9|6362.9|6373.4|6367.4|6368.9|6362.9|24
1642777900000|2022-01-21 15:11:40|6373.4|6367.4|6375.9|6369.9|6377.4|6371.4|6373.4|6367.4|44
1642777910000|2022-01-21 15:11:50|6375.6|6369.6|6375.4|6369.4|6375.6|6369.6|6375.4|6369.4|9
1642777920000|2022-01-21 15:12:00|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.6|6368.6|6
1642777930000|2022-01-21 15:12:10|6375.4|6369.4|6375.2|6369.2|6375.5|6369.5|6374.9|6368.9|11
1642777940000|2022-01-21 15:12:20|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.4|6369.4|9
1642777950000|2022-01-21 15:12:30|6375.2|6369.2|6374.9|6368.9|6375.2|6369.2|6374.6|6368.6|7
1642777960000|2022-01-21 15:12:40|6374.6|6368.6|6376.4|6370.4|6377.2|6371.2|6374.6|6368.6|11
1642777970000|2022-01-21 15:12:50|6376.7|6370.7|6377.1|6371.1|6377.4|6371.4|6376.7|6370.7|5
1642777980000|2022-01-21 15:13:00|6376.6|6370.6|6375.6|6369.6|6376.6|6370.6|6374.5|6368.5|24
1642777990000|2022-01-21 15:13:10|6375.8|6369.8|6374.5|6368.5|6375.8|6369.8|6374.5|6368.5|31
1642778000000|2022-01-21 15:13:20|6374.3|6368.3|6369.3|6363.3|6374.3|6368.3|6369|6363|17
1642778010000|2022-01-21 15:13:30|6369.6|6363.6|6372.3|6366.3|6372.3|6366.3|6369.3|6363.3|11
1642778020000|2022-01-21 15:13:40|6373.3|6367.3|6373.8|6367.8|6373.8|6367.8|6373.3|6367.3|19
1642778030000|2022-01-21 15:13:50|6374.5|6368.5|6374.3|6368.3|6374.5|6368.5|6374.3|6368.3|3
1642778040000|2022-01-21 15:14:00|6374.8|6368.8|6375.5|6369.5|6375.5|6369.5|6374.8|6368.8|14
1642778050000|2022-01-21 15:14:10|6376.3|6370.3|6377.1|6371.1|6377.1|6371.1|6375.3|6369.3|47
1642778060000|2022-01-21 15:14:20|6377.3|6371.3|6376.9|6370.9|6377.6|6371.6|6376.4|6370.4|42
1642778070000|2022-01-21 15:14:30|6376.3|6370.3|6375.4|6369.4|6376.3|6370.3|6374.9|6368.9|13
1642778080000|2022-01-21 15:14:40|6375.6|6369.6|6376.1|6370.1|6376.9|6370.9|6375.6|6369.6|3
1642778100000|2022-01-21 15:15:00|6375.8|6369.8|6374.8|6368.8|6375.8|6369.8|6373.4|6367.4|21
1642778110000|2022-01-21 15:15:10|6372.8|6366.8|6374.3|6368.3|6374.3|6368.3|6372.8|6366.8|10
1642778120000|2022-01-21 15:15:20|6374|6368|6373.8|6367.8|6374|6368|6373.8|6367.8|0
1642778130000|2022-01-21 15:15:30|6374|6368|6375.3|6369.3|6376.1|6370.1|6374|6368|19
1642778140000|2022-01-21 15:15:40|6373.8|6367.8|6374.3|6368.3|6374.6|6368.6|6372.8|6366.8|7
1642778150000|2022-01-21 15:15:50|6374|6368|6373.3|6367.3|6374.3|6368.3|6372.8|6366.8|7
1642778160000|2022-01-21 15:16:00|6373|6367|6373.3|6367.3|6374.3|6368.3|6372.8|6366.8|8
1642778170000|2022-01-21 15:16:10|6373|6367|6370.8|6364.8|6373.3|6367.3|6370.8|6364.8|37
1642778180000|2022-01-21 15:16:20|||||||||26
1642778190000|2022-01-21 15:16:30|||||||||25
1642778200000|2022-01-21 15:16:40|||||||||9
1642778210000|2022-01-21 15:16:50|6373.8|6367.8|6372.8|6366.8|6373.8|6367.8|6372.6|6366.6|23
1642778220000|2022-01-21 15:17:00|6372.3|6366.3|6372.1|6366.1|6372.8|6366.8|6372.1|6366.1|3
1642778230000|2022-01-21 15:17:10|6373.2|6367.2|6370.8|6364.8|6373.2|6367.2|6370.8|6364.8|19
1642778240000|2022-01-21 15:17:20|||||||||16
1642778250000|2022-01-21 15:17:30|6371.1|6365.1|6370.8|6364.8|6371.8|6365.8|6370.8|6364.8|85
1642778260000|2022-01-21 15:17:40|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|2
1642778270000|2022-01-21 15:17:50|6371.4|6365.4|6373.8|6367.8|6373.8|6367.8|6371.4|6365.4|18
1642778280000|2022-01-21 15:18:00|6372.8|6366.8|6372.6|6366.6|6373.3|6367.3|6372.6|6366.6|13
1642778290000|2022-01-21 15:18:10|6371.9|6365.9|6372.1|6366.1|6372.4|6366.4|6371.8|6365.8|6
1642778300000|2022-01-21 15:18:20|6371.9|6365.9|6373.1|6367.1|6373.1|6367.1|6371.9|6365.9|5
1642778310000|2022-01-21 15:18:30|6372.8|6366.8|6373.1|6367.1|6373.1|6367.1|6372.8|6366.8|1
1642778320000|2022-01-21 15:18:40|6372.9|6366.9|6372.9|6366.9|6373.1|6367.1|6372.6|6366.6|1
1642778330000|2022-01-21 15:18:50|6372.6|6366.6|6372.4|6366.4|6372.9|6366.9|6372.4|6366.4|0
1642778340000|2022-01-21 15:19:00|6372.2|6366.2|6370.9|6364.9|6372.2|6366.2|6370.6|6364.6|30
1642778350000|2022-01-21 15:19:10|6371.1|6365.1|6370.6|6364.6|6372.1|6366.1|6370.6|6364.6|30
1642778360000|2022-01-21 15:19:20|6370.8|6364.8|6373.8|6367.8|6373.8|6367.8|6370.8|6364.8|21
1642778370000|2022-01-21 15:19:30|6374.1|6368.1|6374.3|6368.3|6374.6|6368.6|6374.1|6368.1|25
1642778380000|2022-01-21 15:19:40|6374.1|6368.1|6374.1|6368.1|6374.1|6368.1|6374.1|6368.1|0
1642778390000|2022-01-21 15:19:50|6373.8|6367.8|6373.3|6367.3|6373.8|6367.8|6373.3|6367.3|5
1642778400000|2022-01-21 15:20:00|6373|6367|6373|6367|6374.1|6368.1|6373|6367|16
1642778410000|2022-01-21 15:20:10|6370.8|6364.8|6371.3|6365.3|6371.3|6365.3|6370.6|6364.6|17
1642778420000|2022-01-21 15:20:20|6371|6365|6371.6|6365.6|6372.8|6366.8|6371|6365|24
1642778430000|2022-01-21 15:20:30|6371.3|6365.3|6372.3|6366.3|6372.8|6366.8|6371.3|6365.3|15
1642778440000|2022-01-21 15:20:40|6372.1|6366.1|6371.8|6365.8|6372.4|6366.4|6370.8|6364.8|12
1642778450000|2022-01-21 15:20:50|6371.3|6365.3|6371.8|6365.8|6372.8|6366.8|6370.6|6364.6|29
1642778460000|2022-01-21 15:21:00|6371.3|6365.3|6371.8|6365.8|6372.6|6366.6|6370.8|6364.8|60
1642778470000|2022-01-21 15:21:10|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6
1642778480000|2022-01-21 15:21:20|6370.8|6364.8|6371.1|6365.1|6371.8|6365.8|6370.8|6364.8|52
1642778490000|2022-01-21 15:21:30|6371.6|6365.6|6371.3|6365.3|6371.8|6365.8|6371|6365|116
1642778500000|2022-01-21 15:21:40|6371|6365|6370.8|6364.8|6371|6365|6370.8|6364.8|38
1642778510000|2022-01-21 15:21:50|||||||||46
1642778520000|2022-01-21 15:22:00|6370.6|6364.6|6373.3|6367.3|6373.3|6367.3|6370.6|6364.6|92
1642778530000|2022-01-21 15:22:10|6373.8|6367.8|6374.5|6368.5|6374.5|6368.5|6372.3|6366.3|15
1642778540000|2022-01-21 15:22:20|6374.2|6368.2|6371.1|6365.1|6374.5|6368.5|6370.8|6364.8|16
1642778550000|2022-01-21 15:22:30|6370.8|6364.8|6371.1|6365.1|6371.1|6365.1|6370.8|6364.8|8
1642778560000|2022-01-21 15:22:40|6370.8|6364.8|6357.3|6351.3|6370.8|6364.8|6356.5|6350.5|44
1642778570000|2022-01-21 15:22:50|6356.8|6350.8|6351.4|6345.4|6359|6353|6351.4|6345.4|37
1642778580000|2022-01-21 15:23:00|6351.7|6345.7|6354.2|6348.2|6357.8|6351.8|6351.7|6345.7|30
1642778590000|2022-01-21 15:23:10|6354.5|6348.5|6354|6348|6355|6349|6354|6348|20
1642778600000|2022-01-21 15:23:20|6351.4|6345.4|6351.2|6345.2|6355|6349|6351.2|6345.2|45
1642778610000|2022-01-21 15:23:30|6351|6345|6352.5|6346.5|6352.5|6346.5|6351|6345|24
1642778620000|2022-01-21 15:23:40|6352.3|6346.3|6342.5|6336.5|6352.3|6346.3|6342|6336|18
1642778630000|2022-01-21 15:23:50|6343|6337|6341.3|6335.3|6344|6338|6341|6335|50
1642778640000|2022-01-21 15:24:00|6341|6335|6337.7|6331.7|6341|6335|6337.2|6331.2|56
1642778650000|2022-01-21 15:24:10|6337.4|6331.4|6339.2|6333.2|6345.5|6339.5|6337.4|6331.4|52
1642778660000|2022-01-21 15:24:20|6339.7|6333.7|6335.4|6329.4|6339.7|6333.7|6334|6328|28
1642778670000|2022-01-21 15:24:30|6334.9|6328.9|6340.9|6334.9|6341.2|6335.2|6334.4|6328.4|63
1642778680000|2022-01-21 15:24:40|6341.2|6335.2|6341.7|6335.7|6342.4|6336.4|6340.9|6334.9|38
1642778690000|2022-01-21 15:24:50|6341.2|6335.2|6334.7|6328.7|6341.5|6335.5|6334.2|6328.2|33
1642778700000|2022-01-21 15:25:00|6333.9|6327.9|6335.7|6329.7|6336.9|6330.9|6333.9|6327.9|15
1642778710000|2022-01-21 15:25:10|6336|6330|6331.9|6325.9|6337|6331|6331.9|6325.9|169
1642778720000|2022-01-21 15:25:20|6332.1|6326.1|6322.1|6316.1|6332.1|6326.1|6320.1|6314.1|56
1642778730000|2022-01-21 15:25:30|6322.4|6316.4|6318.1|6312.1|6322.4|6316.4|6317.6|6311.6|25
1642778740000|2022-01-21 15:25:40|6317.6|6311.6|6314.9|6308.9|6318.6|6312.6|6314.1|6308.1|52
1642778750000|2022-01-21 15:25:50|6316.1|6310.1|6314.1|6308.1|6316.4|6310.4|6313.3|6307.3|49
1642778760000|2022-01-21 15:26:00|6314.8|6308.8|6311.1|6305.1|6315.1|6309.1|6311.1|6305.1|37
1642778770000|2022-01-21 15:26:10|6310.3|6304.3|6306.9|6300.9|6312.1|6306.1|6302.6|6296.6|41
1642778780000|2022-01-21 15:26:20|6304.9|6298.9|6305.6|6299.6|6307.9|6301.9|6304.6|6298.6|53
1642778790000|2022-01-21 15:26:30|6306.1|6300.1|6304.1|6298.1|6309.4|6303.4|6304.1|6298.1|56
1642778800000|2022-01-21 15:26:40|6303.8|6297.8|6301.6|6295.6|6303.8|6297.8|6299.6|6293.6|23
1642778810000|2022-01-21 15:26:50|6302.1|6296.1|6299.1|6293.1|6304.1|6298.1|6298.3|6292.3|24
1642778820000|2022-01-21 15:27:00|6298.6|6292.6|6290.6|6284.6|6299.3|6293.3|6287.3|6281.3|35
1642778830000|2022-01-21 15:27:10|6291.1|6285.1|6296.4|6290.4|6296.4|6290.4|6291.1|6285.1|42
1642778840000|2022-01-21 15:27:20|6296.2|6290.2|6292.1|6286.1|6296.2|6290.2|6288.8|6282.8|40
1642778850000|2022-01-21 15:27:30|6292.4|6286.4|6288.4|6282.4|6293.6|6287.6|6288.1|6282.1|39
1642778860000|2022-01-21 15:27:40|6288.3|6282.3|6289.1|6283.1|6289.1|6283.1|6287.1|6281.1|143
1642778870000|2022-01-21 15:27:50|6288.8|6282.8|6289.6|6283.6|6289.6|6283.6|6286.6|6280.6|41
1642778880000|2022-01-21 15:28:00|6289.3|6283.3|6285.8|6279.8|6290.6|6284.6|6285.8|6279.8|110
1642778890000|2022-01-21 15:28:10|6285.6|6279.6|6285.8|6279.8|6286.1|6280.1|6284.1|6278.1|30
1642778900000|2022-01-21 15:28:20|6286.1|6280.1|6285.3|6279.3|6286.1|6280.1|6285.3|6279.3|5
1642778910000|2022-01-21 15:28:30|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|33
1642778920000|2022-01-21 15:28:40|6286.1|6280.1|6284.6|6278.6|6286.1|6280.1|6284.6|6278.6|9
1642778930000|2022-01-21 15:28:50|6284.8|6278.8|6285.6|6279.6|6285.6|6279.6|6284.6|6278.6|10
1642778940000|2022-01-21 15:29:00|6285.1|6279.1|6288.9|6282.9|6297.6|6291.6|6285.1|6279.1|59
1642778950000|2022-01-21 15:29:10|6288.3|6282.3|6287.6|6281.6|6289.1|6283.1|6286.6|6280.6|18
1642778960000|2022-01-21 15:29:20|6288.1|6282.1|6291.3|6285.3|6292.1|6286.1|6288.1|6282.1|38
1642778970000|2022-01-21 15:29:30|6291.6|6285.6|6298.8|6292.8|6299.3|6293.3|6291.1|6285.1|59
1642778980000|2022-01-21 15:29:40|6298.6|6292.6|6299.8|6293.8|6300.8|6294.8|6298.6|6292.6|9
1642778990000|2022-01-21 15:29:50|6300.6|6294.6|6304.1|6298.1|6304.1|6298.1|6300.6|6294.6|13
1642779000000|2022-01-21 15:30:00|6305.1|6299.1|6301.8|6295.8|6305.1|6299.1|6298|6292|28
1642779010000|2022-01-21 15:30:10|6298.1|6292.1|6292.7|6286.7|6298.1|6292.1|6285|6277.8|185
1642779020000|2022-01-21 15:30:20|6293|6287|6294.5|6288.5|6294.9|6288.9|6289.8|6283.8|45
1642779030000|2022-01-21 15:30:30|6295|6289|6296|6290|6296|6290|6292.3|6286.3|28
1642779040000|2022-01-21 15:30:40|6295.7|6289.7|6298|6292|6298|6292|6295|6289|22
1642779050000|2022-01-21 15:30:50|6297.8|6291.8|6304.3|6298.3|6304.6|6298.6|6297.8|6291.8|74
1642779060000|2022-01-21 15:31:00|6307.1|6301.1|6305.3|6299.3|6307.8|6301.8|6305.1|6299.1|44
1642779070000|2022-01-21 15:31:10|6305.6|6299.6|6312.6|6306.6|6312.6|6306.6|6303.8|6297.8|16
1642779080000|2022-01-21 15:31:20|6311.8|6305.8|6310.6|6304.6|6311.8|6305.8|6310.6|6304.6|12
1642779090000|2022-01-21 15:31:30|6311.1|6305.1|6310.1|6304.1|6315.3|6309.3|6310.1|6304.1|22
1642779100000|2022-01-21 15:31:40|6309.6|6303.6|6310.3|6304.3|6310.3|6304.3|6309.6|6303.6|8
1642779110000|2022-01-21 15:31:50|6310.6|6304.6|6318.1|6312.1|6318.1|6312.1|6310.6|6304.6|8
1642779120000|2022-01-21 15:32:00|6317.8|6311.8|6315.6|6309.6|6318.1|6312.1|6314.3|6308.3|9
1642779130000|2022-01-21 15:32:10|6317.1|6311.1|6316.6|6310.6|6318.1|6312.1|6314.8|6308.8|40
1642779140000|2022-01-21 15:32:20|6316.3|6310.3|6317.1|6311.1|6317.1|6311.1|6315.6|6309.6|3
1642779150000|2022-01-21 15:32:30|6316.3|6310.3|6309.8|6303.8|6316.3|6310.3|6309.8|6303.8|10
1642779160000|2022-01-21 15:32:40|6309.5|6303.5|6313.6|6307.6|6315.6|6309.6|6308.6|6302.6|23
1642779170000|2022-01-21 15:32:50|6313.3|6307.3|6317.3|6311.3|6317.6|6311.6|6313.1|6307.1|10
1642779180000|2022-01-21 15:33:00|6316.8|6310.8|6321.6|6315.6|6322.1|6316.1|6315.1|6309.1|33
1642779190000|2022-01-21 15:33:10|6320.6|6314.6|6323.6|6317.6|6324.6|6318.6|6317.8|6311.8|28
1642779200000|2022-01-21 15:33:20|6324.3|6318.3|6324.6|6318.6|6326.1|6320.1|6324.3|6318.3|19
1642779210000|2022-01-21 15:33:30|6327.6|6321.6|6328.1|6322.1|6328.3|6322.3|6325.1|6319.1|154
1642779220000|2022-01-21 15:33:40|6328.3|6322.3|6330.6|6324.6|6330.6|6324.6|6327.5|6321.5|26
1642779230000|2022-01-21 15:33:50|6330.1|6324.1|6330.6|6324.6|6331.1|6325.1|6328.8|6322.8|8
1642779240000|2022-01-21 15:34:00|6330.7|6324.7|6324.3|6318.3|6334.3|6328.3|6324.3|6318.3|50
1642779250000|2022-01-21 15:34:10|6324.6|6318.6|6321.8|6315.8|6324.6|6318.6|6320|6314|25
1642779260000|2022-01-21 15:34:20|6322.1|6316.1|6322.8|6316.8|6324.1|6318.1|6322.1|6316.1|10
1642779270000|2022-01-21 15:34:30|6323.1|6317.1|6330.6|6324.6|6331.1|6325.1|6323.1|6317.1|34
1642779280000|2022-01-21 15:34:40|6331.1|6325.1|6328.6|6322.6|6331.1|6325.1|6328.6|6322.6|15
1642779290000|2022-01-21 15:34:50|6329.8|6323.8|6324.6|6318.6|6329.8|6323.8|6324.6|6318.6|21
1642779300000|2022-01-21 15:35:00|6323.6|6317.6|6325.1|6319.1|6325.1|6319.1|6323.6|6317.6|6
1642779310000|2022-01-21 15:35:10|6325.3|6319.3|6327.8|6321.8|6328.8|6322.8|6325.3|6319.3|25
1642779320000|2022-01-21 15:35:20|6328.1|6322.1|6331.6|6325.6|6331.6|6325.6|6328.1|6322.1|16
1642779330000|2022-01-21 15:35:30|6330.6|6324.6|6328.1|6322.1|6330.6|6324.6|6328.1|6322.1|24
1642779340000|2022-01-21 15:35:40|6328.6|6322.6|6331.6|6325.6|6331.6|6325.6|6328.6|6322.6|5
1642779350000|2022-01-21 15:35:50|6331.3|6325.3|6328.6|6322.6|6332.3|6326.3|6328.6|6322.6|26
1642779360000|2022-01-21 15:36:00|6329.1|6323.1|6327.1|6321.1|6329.1|6323.1|6327.1|6321.1|10
1642779370000|2022-01-21 15:36:10|6326.8|6320.8|6327.6|6321.6|6327.6|6321.6|6325.3|6319.3|5
1642779380000|2022-01-21 15:36:20|6327.3|6321.3|6327.6|6321.6|6327.6|6321.6|6327.3|6321.3|3
1642779390000|2022-01-21 15:36:30|6327.8|6321.8|6327.6|6321.6|6328.1|6322.1|6326.6|6320.6|6
1642779400000|2022-01-21 15:36:40|6327.8|6321.8|6329.6|6323.6|6329.6|6323.6|6327.1|6321.1|9
1642779410000|2022-01-21 15:36:50|6328.8|6322.8|6328.1|6322.1|6331.1|6325.1|6327.3|6321.3|20
1642779420000|2022-01-21 15:37:00|6327.8|6321.8|6329.1|6323.1|6329.1|6323.1|6327.3|6321.3|34
1642779430000|2022-01-21 15:37:10|||||||||20
1642779440000|2022-01-21 15:37:20|6328.8|6322.8|6332.6|6326.6|6332.6|6326.6|6328.8|6322.8|12
1642779450000|2022-01-21 15:37:30|6332.3|6326.3|6333.4|6327.4|6335.1|6329.1|6331.8|6325.8|14
1642779460000|2022-01-21 15:37:40|6334.3|6328.3|6333.9|6327.9|6335.1|6329.1|6333.1|6327.1|13
1642779470000|2022-01-21 15:37:50|6334.2|6328.2|6335.6|6329.6|6337.6|6331.6|6333.9|6327.9|9
1642779480000|2022-01-21 15:38:00|6335.1|6329.1|6340.1|6334.1|6340.4|6334.4|6334.6|6328.6|104
1642779490000|2022-01-21 15:38:10|6340.6|6334.6|6339.3|6333.3|6342.9|6336.9|6339.3|6333.3|28
1642779500000|2022-01-21 15:38:20|6339.6|6333.6|6341.1|6335.1|6341.1|6335.1|6339.1|6333.1|7
1642779510000|2022-01-21 15:38:30|6340.6|6334.6|6340.1|6334.1|6341.1|6335.1|6339.6|6333.6|9
1642779520000|2022-01-21 15:38:40|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|4
1642779530000|2022-01-21 15:38:50|6338.9|6332.9|6340.1|6334.1|6340.6|6334.6|6337.9|6331.9|11
1642779540000|2022-01-21 15:39:00|6340.4|6334.4|6338.9|6332.9|6340.6|6334.6|6338.6|6332.6|13
1642779550000|2022-01-21 15:39:10|6339.1|6333.1|6343.4|6337.4|6343.4|6337.4|6338.8|6332.8|16
1642779560000|2022-01-21 15:39:20|6344.1|6338.1|6342.9|6336.9|6345.1|6339.1|6342.6|6336.6|7
1642779570000|2022-01-21 15:39:30|6343.4|6337.4|6344.6|6338.6|6345.1|6339.1|6342.9|6336.9|19
1642779580000|2022-01-21 15:39:40|6343.9|6337.9|6344.1|6338.1|6344.1|6338.1|6343.4|6337.4|3
1642779590000|2022-01-21 15:39:50|6344.6|6338.6|6342.6|6336.6|6344.6|6338.6|6342.6|6336.6|8
1642779600000|2022-01-21 15:40:00|6341.4|6335.4|6339.1|6333.1|6342.1|6336.1|6339.1|6333.1|14
1642779610000|2022-01-21 15:40:10|6340.1|6334.1|6342.9|6336.9|6343.4|6337.4|6340.1|6334.1|5
1642779620000|2022-01-21 15:40:20|6344|6338|6345.9|6339.9|6345.9|6339.9|6343.6|6337.6|9
1642779630000|2022-01-21 15:40:30|6345.6|6339.6|6345.9|6339.9|6345.9|6339.9|6345.4|6339.4|1
1642779640000|2022-01-21 15:40:40|6345.6|6339.6|6341.9|6335.9|6345.6|6339.6|6341.9|6335.9|7
1642779650000|2022-01-21 15:40:50|6342.6|6336.6|6346.6|6340.6|6346.6|6340.6|6341.4|6335.4|15
1642779660000|2022-01-21 15:41:00|6347.9|6341.9|6351.4|6345.4|6351.4|6345.4|6347.6|6341.6|31
1642779670000|2022-01-21 15:41:10|6351.1|6345.1|6350.1|6344.1|6352.6|6346.6|6349.9|6343.9|11
1642779680000|2022-01-21 15:41:20|6350.4|6344.4|6349.1|6343.1|6350.4|6344.4|6349.1|6343.1|15
1642779690000|2022-01-21 15:41:30|6348.1|6342.1|6350.1|6344.1|6351.1|6345.1|6347.8|6341.8|7
1642779700000|2022-01-21 15:41:40|6347.9|6341.9|6347.6|6341.6|6348.4|6342.4|6347.4|6341.4|53
1642779710000|2022-01-21 15:41:50|6347.4|6341.4|6342.1|6336.1|6347.4|6341.4|6340.1|6334.1|13
1642779720000|2022-01-21 15:42:00|6341.6|6335.6|6344.1|6338.1|6344.4|6338.4|6340.6|6334.6|13
1642779730000|2022-01-21 15:42:10|6343.1|6337.1|6343.9|6337.9|6345.1|6339.1|6343.1|6337.1|6
1642779740000|2022-01-21 15:42:20|6344.1|6338.1|6345.1|6339.1|6345.6|6339.6|6344.1|6338.1|9
1642779750000|2022-01-21 15:42:30|6344.6|6338.6|6342.1|6336.1|6344.6|6338.6|6341.3|6335.3|10
1642779760000|2022-01-21 15:42:40|6342.4|6336.4|6342.1|6336.1|6344.1|6338.1|6340.6|6334.6|62
1642779770000|2022-01-21 15:42:50|6341.8|6335.8|6341.1|6335.1|6341.8|6335.8|6339.4|6333.4|6
1642779780000|2022-01-21 15:43:00|6340.8|6334.8|6340.1|6334.1|6340.8|6334.8|6339.1|6333.1|14
1642779790000|2022-01-21 15:43:10|6338.4|6332.4|6337.9|6331.9|6338.4|6332.4|6337.9|6331.9|4
1642779800000|2022-01-21 15:43:20|6337.6|6331.6|6331.1|6325.1|6337.6|6331.6|6331.1|6325.1|22
1642779810000|2022-01-21 15:43:30|6330.6|6324.6|6328.3|6322.3|6330.6|6324.6|6328.3|6322.3|20
1642779820000|2022-01-21 15:43:40|6328.1|6322.1|6325.1|6319.1|6328.1|6322.1|6325.1|6319.1|16
1642779830000|2022-01-21 15:43:50|6326.1|6320.1|6331.1|6325.1|6331.1|6325.1|6326.1|6320.1|8
1642779840000|2022-01-21 15:44:00|6330.8|6324.8|6335.1|6329.1|6335.1|6329.1|6330.8|6324.8|12
1642779850000|2022-01-21 15:44:10|6333.6|6327.6|6332.6|6326.6|6333.6|6327.6|6332.6|6326.6|16
1642779860000|2022-01-21 15:44:20|6333.6|6327.6|6336.1|6330.1|6336.1|6330.1|6333.1|6327.1|15
1642779870000|2022-01-21 15:44:30|6337.9|6331.9|6333.1|6327.1|6337.9|6331.9|6333.1|6327.1|17
1642779880000|2022-01-21 15:44:40|6332.1|6326.1|6332.1|6326.1|6333.1|6327.1|6332.1|6326.1|8
1642779890000|2022-01-21 15:44:50|6330.6|6324.6|6329.1|6323.1|6330.6|6324.6|6329.1|6323.1|12
1642779900000|2022-01-21 15:45:00|6330.1|6324.1|6332.1|6326.1|6332.6|6326.6|6330.1|6324.1|20
1642779910000|2022-01-21 15:45:10|6332.4|6326.4|6332.1|6326.1|6332.6|6326.6|6332.1|6326.1|9
1642779920000|2022-01-21 15:45:20|||||||||1
1642779930000|2022-01-21 15:45:30|6331.6|6325.6|6330.3|6324.3|6332.4|6326.4|6330.3|6324.3|18
1642779940000|2022-01-21 15:45:40|6330.1|6324.1|6330.6|6324.6|6330.6|6324.6|6329.8|6323.8|7
1642779950000|2022-01-21 15:45:50|6331.1|6325.1|6331.1|6325.1|6331.1|6325.1|6331.1|6325.1|6
1642779960000|2022-01-21 15:46:00|6330.6|6324.6|6332.1|6326.1|6332.1|6326.1|6330.3|6324.3|8
1642779970000|2022-01-21 15:46:10|6335.1|6329.1|6328.6|6322.6|6335.6|6329.6|6328.6|6322.6|13
1642779980000|2022-01-21 15:46:20|6330.1|6324.1|6334.1|6328.1|6334.1|6328.1|6329.1|6323.1|22
1642779990000|2022-01-21 15:46:30|6335.5|6329.5|6337.1|6331.1|6338.4|6332.4|6335.5|6329.5|7
1642780000000|2022-01-21 15:46:40|6337.6|6331.6|6333.6|6327.6|6338.1|6332.1|6333.6|6327.6|3
1642780010000|2022-01-21 15:46:50|6333.9|6327.9|6333.1|6327.1|6334.6|6328.6|6333.1|6327.1|5
1642780020000|2022-01-21 15:47:00|6333.4|6327.4|6333.6|6327.6|6335.6|6329.6|6333.4|6327.4|17
1642780030000|2022-01-21 15:47:10|6334.6|6328.6|6335.1|6329.1|6335.6|6329.6|6334.4|6328.4|17
1642780040000|2022-01-21 15:47:20|6335.6|6329.6|6341.6|6335.6|6341.6|6335.6|6335.6|6329.6|21
1642780050000|2022-01-21 15:47:30|6341.1|6335.1|6340.6|6334.6|6341.6|6335.6|6340.6|6334.6|10
1642780060000|2022-01-21 15:47:40|6341.2|6335.2|6339.3|6333.3|6342.1|6336.1|6338.1|6332.1|17
1642780070000|2022-01-21 15:47:50|6339.6|6333.6|6336.6|6330.6|6340.3|6334.3|6336.6|6330.6|17
1642780080000|2022-01-21 15:48:00|6337.1|6331.1|6338.6|6332.6|6338.6|6332.6|6337.1|6331.1|7
1642780090000|2022-01-21 15:48:10|6339.4|6333.4|6341.6|6335.6|6342.6|6336.6|6339.4|6333.4|14
1642780100000|2022-01-21 15:48:20|6341.3|6335.3|6342.6|6336.6|6343.1|6337.1|6341.3|6335.3|5
1642780110000|2022-01-21 15:48:30|6342.8|6336.8|6344.1|6338.1|6344.1|6338.1|6342.8|6336.8|5
1642780120000|2022-01-21 15:48:40|6343.8|6337.8|6342.1|6336.1|6344.1|6338.1|6342.1|6336.1|19
1642780130000|2022-01-21 15:48:50|6342.6|6336.6|6340.6|6334.6|6342.6|6336.6|6339.6|6333.6|10
1642780140000|2022-01-21 15:49:00|6340.1|6334.1|6340.6|6334.6|6340.6|6334.6|6338.6|6332.6|11
1642780150000|2022-01-21 15:49:10|6340.1|6334.1|6338.6|6332.6|6340.6|6334.6|6338.6|6332.6|17
1642780160000|2022-01-21 15:49:20|6339.1|6333.1|6340.3|6334.3|6340.3|6334.3|6339.1|6333.1|4
1642780190000|2022-01-21 15:49:50|6340.1|6334.1|6339.3|6333.3|6340.1|6334.1|6339.3|6333.3|9
1642780200000|2022-01-21 15:50:00|6339.8|6333.8|6342.6|6336.6|6342.8|6336.8|6339.6|6333.6|5
1642780220000|2022-01-21 15:50:20|6343.1|6337.1|6342.6|6336.6|6343.1|6337.1|6342.6|6336.6|3
1642780230000|2022-01-21 15:50:30|6342.8|6336.8|6335.6|6329.6|6344.1|6338.1|6335.6|6329.6|22
1642780240000|2022-01-21 15:50:40|6335.3|6329.3|6336.3|6330.3|6336.3|6330.3|6335.3|6329.3|18
1642780250000|2022-01-21 15:50:50|6335.8|6329.8|6335.3|6329.3|6335.8|6329.8|6335.1|6329.1|10
1642780260000|2022-01-21 15:51:00|6335.6|6329.6|6340.1|6334.1|6340.6|6334.6|6335.6|6329.6|14
1642780270000|2022-01-21 15:51:10|6340.3|6334.3|6345.6|6339.6|6345.6|6339.6|6340.3|6334.3|24
1642780280000|2022-01-21 15:51:20|6346.1|6340.1|6341.6|6335.6|6346.1|6340.1|6340.6|6334.6|11
1642780290000|2022-01-21 15:51:30|||||||||1
1642780300000|2022-01-21 15:51:40|6341.8|6335.8|6342.1|6336.1|6342.1|6336.1|6341.8|6335.8|0
1642780310000|2022-01-21 15:51:50|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|8
1642780320000|2022-01-21 15:52:00|6342.3|6336.3|6341.6|6335.6|6342.8|6336.8|6339.6|6333.6|22
1642780330000|2022-01-21 15:52:10|6341.8|6335.8|6342.6|6336.6|6342.6|6336.6|6341.6|6335.6|11
1642780340000|2022-01-21 15:52:20|||||||||1
1642780350000|2022-01-21 15:52:30|6341.6|6335.6|6341.6|6335.6|6341.6|6335.6|6341.6|6335.6|10
1642780360000|2022-01-21 15:52:40|6342.6|6336.6|6344.6|6338.6|6344.6|6338.6|6342.6|6336.6|11
1642780370000|2022-01-21 15:52:50|6345.1|6339.1|6345.6|6339.6|6345.6|6339.6|6344.5|6338.5|5
1642780380000|2022-01-21 15:53:00|6345.1|6339.1|6345.6|6339.6|6345.6|6339.6|6344.3|6338.3|19
1642780390000|2022-01-21 15:53:10|6345.3|6339.3|6342.8|6336.8|6345.6|6339.6|6342.8|6336.8|30
1642780400000|2022-01-21 15:53:20|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|2
1642780410000|2022-01-21 15:53:30|6341.8|6335.8|6336.6|6330.6|6341.8|6335.8|6336.6|6330.6|7
1642780420000|2022-01-21 15:53:40|6337.1|6331.1|6339.6|6333.6|6339.6|6333.6|6335.6|6329.6|9
1642780430000|2022-01-21 15:53:50|6339.8|6333.8|6339.8|6333.8|6340.8|6334.8|6339.6|6333.6|9
1642780440000|2022-01-21 15:54:00|6339.6|6333.6|6340.3|6334.3|6340.3|6334.3|6339.6|6333.6|5
1642780450000|2022-01-21 15:54:10|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|11
1642780460000|2022-01-21 15:54:20|6339.3|6333.3|6339.8|6333.8|6339.8|6333.8|6339.1|6333.1|10
1642780470000|2022-01-21 15:54:30|6340.3|6334.3|6337.6|6331.6|6340.8|6334.8|6337.3|6331.3|18
1642780480000|2022-01-21 15:54:40|6335.6|6329.6|6336.3|6330.3|6336.3|6330.3|6335.6|6329.6|6
1642780490000|2022-01-21 15:54:50|6336.1|6330.1|6336.6|6330.6|6336.6|6330.6|6335.3|6329.3|5
1642780500000|2022-01-21 15:55:00|6337.1|6331.1|6335.3|6329.3|6337.3|6331.3|6335.3|6329.3|7
1642780510000|2022-01-21 15:55:10|6334.8|6328.8|6338.3|6332.3|6338.3|6332.3|6334.8|6328.8|14
1642780520000|2022-01-21 15:55:20|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|3
1642780530000|2022-01-21 15:55:30|6337.6|6331.6|6336.6|6330.6|6337.6|6331.6|6336.6|6330.6|1
1642780540000|2022-01-21 15:55:40|6336.3|6330.3|6335.6|6329.6|6336.3|6330.3|6335.6|6329.6|4
1642780550000|2022-01-21 15:55:50|6335.3|6329.3|6334.6|6328.6|6335.3|6329.3|6334.1|6328.1|8
1642780560000|2022-01-21 15:56:00|6335.3|6329.3|6334.3|6328.3|6335.3|6329.3|6334.1|6328.1|6
1642780570000|2022-01-21 15:56:10|6334.9|6328.9|6333.6|6327.6|6335.3|6329.3|6333.6|6327.6|10
1642780580000|2022-01-21 15:56:20|6332.3|6326.3|6332.3|6326.3|6332.6|6326.6|6331.8|6325.8|6
1642780590000|2022-01-21 15:56:30|6331.5|6325.5|6330.6|6324.6|6331.5|6325.5|6327.3|6321.3|37
1642780600000|2022-01-21 15:56:40|6330.3|6324.3|6327.6|6321.6|6331.1|6325.1|6327.6|6321.6|3
1642780610000|2022-01-21 15:56:50|6328.1|6322.1|6330.3|6324.3|6330.3|6324.3|6328.1|6322.1|4
1642780620000|2022-01-21 15:57:00|6330.8|6324.8|6330.6|6324.6|6331.1|6325.1|6330.3|6324.3|2
1642780630000|2022-01-21 15:57:10|6330.3|6324.3|6329.8|6323.8|6330.3|6324.3|6329.8|6323.8|7
1642780640000|2022-01-21 15:57:20|6330.1|6324.1|6329.8|6323.8|6330.3|6324.3|6329.6|6323.6|5
1642780650000|2022-01-21 15:57:30|6329.3|6323.3|6331.6|6325.6|6331.6|6325.6|6329.3|6323.3|22
1642780660000|2022-01-21 15:57:40|6331.3|6325.3|6329.3|6323.3|6331.8|6325.8|6328.8|6322.8|2
1642780670000|2022-01-21 15:57:50|6329.8|6323.8|6329.3|6323.3|6329.8|6323.8|6329.3|6323.3|1
1642780680000|2022-01-21 15:58:00|6329.6|6323.6|6329.3|6323.3|6329.8|6323.8|6329.3|6323.3|6
1642780690000|2022-01-21 15:58:10|6328.6|6322.6|6327.6|6321.6|6328.6|6322.6|6327.6|6321.6|2
1642780700000|2022-01-21 15:58:20|6328.6|6322.6|6328.3|6322.3|6328.6|6322.6|6328.3|6322.3|3
1642780710000|2022-01-21 15:58:30|6328.6|6322.6|6327.6|6321.6|6328.6|6322.6|6327.6|6321.6|11
1642780720000|2022-01-21 15:58:40|||||||||1
1642780730000|2022-01-21 15:58:50|6325.6|6319.6|6323.8|6317.8|6325.6|6319.6|6323.3|6317.3|22
1642780740000|2022-01-21 15:59:00|6324.3|6318.3|6322.3|6316.3|6324.3|6318.3|6322.3|6316.3|8
1642780750000|2022-01-21 15:59:10|6322.1|6316.1|6320.3|6314.3|6322.3|6316.3|6319.6|6313.6|20
1642780760000|2022-01-21 15:59:20|6320.1|6314.1|6320.3|6314.3|6320.6|6314.6|6320.1|6314.1|3
1642780770000|2022-01-21 15:59:30|6320.1|6314.1|6322.3|6316.3|6322.3|6316.3|6320.1|6314.1|10
1642780780000|2022-01-21 15:59:40|6322.8|6316.8|6322.3|6316.3|6322.8|6316.8|6322.3|6316.3|29
1642780790000|2022-01-21 15:59:50|6322.1|6316.1|6325.3|6319.3|6326.1|6320.1|6321.6|6315.6|15
1642780800000|2022-01-21 16:00:00|6325.6|6319.6|6325.6|6319.6|6326.1|6320.1|6325.1|6319.1|11
1642780810000|2022-01-21 16:00:10|||||||||1
1642780820000|2022-01-21 16:00:20|6323.3|6317.3|6323.6|6317.6|6323.6|6317.6|6323.3|6317.3|2
1642780830000|2022-01-21 16:00:30|6323.3|6317.3|6319.8|6313.8|6323.3|6317.3|6319.8|6313.8|6
1642780840000|2022-01-21 16:00:40|6320.1|6314.1|6320.3|6314.3|6320.3|6314.3|6320.1|6314.1|4
1642780850000|2022-01-21 16:00:50|6320.8|6314.8|6319.8|6313.8|6321.6|6315.6|6319.8|6313.8|10
1642780860000|2022-01-21 16:01:00|6319.6|6313.6|6321.1|6315.1|6321.8|6315.8|6319.6|6313.6|12
1642780870000|2022-01-21 16:01:10|6321.6|6315.6|6321.1|6315.1|6323.1|6317.1|6321.1|6315.1|20
1642780880000|2022-01-21 16:01:20|6320.6|6314.6|6320.6|6314.6|6320.6|6314.6|6320.1|6314.1|5
1642780890000|2022-01-21 16:01:30|6320.1|6314.1|6318.6|6312.6|6320.6|6314.6|6318.6|6312.6|9
1642780900000|2022-01-21 16:01:40|6319.1|6313.1|6319.6|6313.6|6319.6|6313.6|6319.1|6313.1|9
1642780910000|2022-01-21 16:01:50|6319.3|6313.3|6318.6|6312.6|6319.3|6313.3|6318.6|6312.6|8
1642780920000|2022-01-21 16:02:00|6319.8|6313.8|6321.8|6315.8|6321.8|6315.8|6319.8|6313.8|10
1642780930000|2022-01-21 16:02:10|6322.4|6316.4|6324.8|6318.8|6325.1|6319.1|6322.4|6316.4|11
1642780940000|2022-01-21 16:02:20|6325.1|6319.1|6321.6|6315.6|6325.3|6319.3|6320.8|6314.8|13
1642780960000|2022-01-21 16:02:40|6321.1|6315.1|6318.3|6312.3|6321.1|6315.1|6316.8|6310.8|15
1642780970000|2022-01-21 16:02:50|6318.6|6312.6|6321.1|6315.1|6321.1|6315.1|6318.6|6312.6|52
1642780980000|2022-01-21 16:03:00|6321.6|6315.6|6319.8|6313.8|6321.8|6315.8|6319.8|6313.8|15
1642780990000|2022-01-21 16:03:10|6319.6|6313.6|6320.6|6314.6|6320.6|6314.6|6319.6|6313.6|9
1642781000000|2022-01-21 16:03:20|||||||||1
1642781010000|2022-01-21 16:03:30|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|12
1642781020000|2022-01-21 16:03:40|6320.8|6314.8|6319.1|6313.1|6320.8|6314.8|6318.6|6312.6|9
1642781030000|2022-01-21 16:03:50|6318.6|6312.6|6320.9|6314.9|6320.9|6314.9|6318.6|6312.6|9
1642781040000|2022-01-21 16:04:00|6320.4|6314.4|6317.6|6311.6|6320.4|6314.4|6317.6|6311.6|6
1642781050000|2022-01-21 16:04:10|6317.1|6311.1|6318.4|6312.4|6318.4|6312.4|6317.1|6311.1|7
1642781060000|2022-01-21 16:04:20|6318.6|6312.6|6320.4|6314.4|6320.6|6314.6|6318.6|6312.6|5
1642781070000|2022-01-21 16:04:30|6320.6|6314.6|6323.6|6317.6|6325.1|6319.1|6320.6|6314.6|32
1642781080000|2022-01-21 16:04:40|6323.3|6317.3|6324.4|6318.4|6324.9|6318.9|6323.1|6317.1|17
1642781090000|2022-01-21 16:04:50|6324.1|6318.1|6323.4|6317.4|6324.1|6318.1|6321.9|6315.9|7
1642781100000|2022-01-21 16:05:00|6324.4|6318.4|6323.4|6317.4|6324.4|6318.4|6323.4|6317.4|6
1642781110000|2022-01-21 16:05:10|6324.6|6318.6|6324.4|6318.4|6324.6|6318.6|6323.9|6317.9|6
1642781120000|2022-01-21 16:05:20|6324.6|6318.6|6323.9|6317.9|6324.6|6318.6|6323.9|6317.9|6
1642781130000|2022-01-21 16:05:30|6323.4|6317.4|6323.4|6317.4|6323.4|6317.4|6323.4|6317.4|3
1642781140000|2022-01-21 16:05:40|||||||||3
1642781150000|2022-01-21 16:05:50|6323.6|6317.6|6323.4|6317.4|6323.6|6317.6|6322.9|6316.9|13
1642781160000|2022-01-21 16:06:00|6322.9|6316.9|6325.6|6319.6|6325.6|6319.6|6322.9|6316.9|3
1642781170000|2022-01-21 16:06:10|6323.8|6317.8|6323.6|6317.6|6323.8|6317.8|6323.6|6317.6|6
1642781180000|2022-01-21 16:06:20|6324.1|6318.1|6324.4|6318.4|6324.4|6318.4|6324.1|6318.1|2
1642781190000|2022-01-21 16:06:30|6326.1|6320.1|6325.6|6319.6|6326.1|6320.1|6325.6|6319.6|13
1642781200000|2022-01-21 16:06:40|6326.1|6320.1|6325.9|6319.9|6326.1|6320.1|6325.6|6319.6|11
1642781210000|2022-01-21 16:06:50|6326.1|6320.1|6325.6|6319.6|6326.1|6320.1|6325.6|6319.6|5
1642781220000|2022-01-21 16:07:00|6325.1|6319.1|6325.6|6319.6|6325.6|6319.6|6325.1|6319.1|2
1642781230000|2022-01-21 16:07:10|6325.3|6319.3|6325.6|6319.6|6325.6|6319.6|6325.1|6319.1|7
1642781240000|2022-01-21 16:07:20|6324.8|6318.8|6324.6|6318.6|6325.1|6319.1|6324.3|6318.3|8
1642781250000|2022-01-21 16:07:30|6325.1|6319.1|6330.4|6324.4|6330.6|6324.6|6325.1|6319.1|37
1642781260000|2022-01-21 16:07:40|6329.9|6323.9|6329.6|6323.6|6330.1|6324.1|6329.4|6323.4|7
1642781270000|2022-01-21 16:07:50|6329.4|6323.4|6330.1|6324.1|6330.1|6324.1|6329.4|6323.4|5
1642781280000|2022-01-21 16:08:00|6329.8|6323.8|6325.6|6319.6|6329.8|6323.8|6323.6|6317.6|14
1642781290000|2022-01-21 16:08:10|6324.1|6318.1|6324.6|6318.6|6324.6|6318.6|6324.1|6318.1|11
1642781300000|2022-01-21 16:08:20|6324.1|6318.1|6322.6|6316.6|6324.1|6318.1|6322.1|6316.1|12
1642781310000|2022-01-21 16:08:30|6322.9|6316.9|6325.6|6319.6|6325.6|6319.6|6322.9|6316.9|9
1642781320000|2022-01-21 16:08:40|6325|6319|6324.6|6318.6|6325|6319|6324.6|6318.6|2
1642781330000|2022-01-21 16:08:50|6325.1|6319.1|6326.6|6320.6|6326.6|6320.6|6325.1|6319.1|7
1642781340000|2022-01-21 16:09:00|6327.1|6321.1|6328.6|6322.6|6328.6|6322.6|6327.1|6321.1|7
1642781350000|2022-01-21 16:09:10|6329.1|6323.1|6329.3|6323.3|6329.9|6323.9|6329.1|6323.1|4
1642781360000|2022-01-21 16:09:20|6329.4|6323.4|6324.6|6318.6|6329.6|6323.6|6323.1|6317.1|18
1642781370000|2022-01-21 16:09:30|6324.3|6318.3|6326.1|6320.1|6326.1|6320.1|6324.3|6318.3|23
1642781380000|2022-01-21 16:09:40|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|0
1642781390000|2022-01-21 16:09:50|6326.4|6320.4|6326.6|6320.6|6327.1|6321.1|6326.1|6320.1|5
1642781400000|2022-01-21 16:10:00|6326.1|6320.1|6326.1|6320.1|6326.6|6320.6|6325.6|6319.6|6
1642781410000|2022-01-21 16:10:10|6326.6|6320.6|6326.1|6320.1|6326.6|6320.6|6325.6|6319.6|4
1642781420000|2022-01-21 16:10:20|6325.8|6319.8|6326.6|6320.6|6326.6|6320.6|6325.8|6319.8|12
1642781430000|2022-01-21 16:10:30|6326.9|6320.9|6328.6|6322.6|6328.6|6322.6|6326.9|6320.9|5
1642781440000|2022-01-21 16:10:40|||||||||3
1642781450000|2022-01-21 16:10:50|6329.1|6323.1|6328.6|6322.6|6329.1|6323.1|6328.1|6322.1|11
1642781460000|2022-01-21 16:11:00|6329.1|6323.1|6326.4|6320.4|6329.1|6323.1|6325.6|6319.6|30
1642781470000|2022-01-21 16:11:10|6326.6|6320.6|6326.6|6320.6|6327.6|6321.6|6326.6|6320.6|13
1642781480000|2022-01-21 16:11:20|6326.9|6320.9|6326.6|6320.6|6327.1|6321.1|6325.6|6319.6|22
1642781490000|2022-01-21 16:11:30|||||||||4
1642781500000|2022-01-21 16:11:40|6326.9|6320.9|6324.6|6318.6|6326.9|6320.9|6324.6|6318.6|11
1642781510000|2022-01-21 16:11:50|||||||||5
1642781520000|2022-01-21 16:12:00|6325.1|6319.1|6324.6|6318.6|6325.1|6319.1|6324.1|6318.1|45
1642781530000|2022-01-21 16:12:10|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|2
1642781540000|2022-01-21 16:12:20|6323|6317|6323.9|6317.9|6323.9|6317.9|6323|6317|4
1642781550000|2022-01-21 16:12:30|||||||||5
1642781560000|2022-01-21 16:12:40|6324.1|6318.1|6324.4|6318.4|6324.4|6318.4|6324.1|6318.1|3
1642781570000|2022-01-21 16:12:50|6324.6|6318.6|6324.6|6318.6|6325.1|6319.1|6324.6|6318.6|17
1642781580000|2022-01-21 16:13:00|6329.1|6323.1|6328.6|6322.6|6329.1|6323.1|6328.4|6322.4|8
1642781590000|2022-01-21 16:13:10|6324.1|6318.1|6324.6|6318.6|6324.9|6318.9|6324.1|6318.1|39
1642781600000|2022-01-21 16:13:20|||||||||4
1642781610000|2022-01-21 16:13:30|6324.4|6318.4|6322.9|6316.9|6324.6|6318.6|6322.6|6316.6|7
1642781620000|2022-01-21 16:13:40|6322.6|6316.6|6323.6|6317.6|6323.6|6317.6|6320.6|6314.6|6
1642781630000|2022-01-21 16:13:50|||||||||2
1642781640000|2022-01-21 16:14:00|6322.6|6316.6|6322.1|6316.1|6322.6|6316.6|6322.1|6316.1|16
1642781650000|2022-01-21 16:14:10|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|50
1642781660000|2022-01-21 16:14:20|6319.8|6313.8|6321.6|6315.6|6321.6|6315.6|6319.8|6313.8|11
1642781670000|2022-01-21 16:14:30|6321.9|6315.9|6320.4|6314.4|6322.1|6316.1|6320.3|6314.3|10
1642781680000|2022-01-21 16:14:40|6320.6|6314.6|6319.6|6313.6|6320.6|6314.6|6318.8|6312.8|19
1642781690000|2022-01-21 16:14:50|6319.1|6313.1|6319.1|6313.1|6319.6|6313.6|6319.1|6313.1|6
1642781700000|2022-01-21 16:15:00|6319.6|6313.6|6318.8|6312.8|6319.6|6313.6|6318.8|6312.8|12
1642781710000|2022-01-21 16:15:10|||||||||5
1642781720000|2022-01-21 16:15:20|6319.1|6313.1|6319.1|6313.1|6319.1|6313.1|6318.8|6312.8|3
1642781730000|2022-01-21 16:15:30|6319.4|6313.4|6319.5|6313.5|6320.7|6314.7|6319.3|6313.3|13
1642781740000|2022-01-21 16:15:40|6319.8|6313.8|6319|6313|6320|6314|6317.7|6311.7|7
1642781750000|2022-01-21 16:15:50|6319.7|6313.7|6319|6313|6319.7|6313.7|6318.5|6312.5|9
1642781760000|2022-01-21 16:16:00|6319.3|6313.3|6316|6310|6319.8|6313.8|6316|6310|25
1642781770000|2022-01-21 16:16:10|6317|6311|6314|6308|6317|6311|6314|6308|16
1642781780000|2022-01-21 16:16:20|6313.5|6307.5|6316|6310|6317|6311|6313.5|6307.5|24
1642781790000|2022-01-21 16:16:30|6315.8|6309.8|6319|6313|6319.5|6313.5|6315.7|6309.7|48
1642781800000|2022-01-21 16:16:40|6319.8|6313.8|6322|6316|6322|6316|6319.8|6313.8|25
1642781810000|2022-01-21 16:16:50|6322.3|6316.3|6320|6314|6324|6318|6320|6314|13
1642781820000|2022-01-21 16:17:00|6319.5|6313.5|6319|6313|6319.5|6313.5|6318.5|6312.5|11
1642781830000|2022-01-21 16:17:10|6320|6314|6320|6314|6320.2|6314.2|6319.5|6313.5|10
1642781840000|2022-01-21 16:17:20|6319|6313|6318.8|6312.8|6319|6313|6318.5|6312.5|15
1642781850000|2022-01-21 16:17:30|6318.5|6312.5|6318.8|6312.8|6318.8|6312.8|6318.5|6312.5|1
1642781860000|2022-01-21 16:17:40|6318.5|6312.5|6319|6313|6319|6313|6318.5|6312.5|3
1642781870000|2022-01-21 16:17:50|6319.5|6313.5|6321|6315|6321|6315|6319.5|6313.5|17
1642781880000|2022-01-21 16:18:00|6321.3|6315.3|6324|6318|6324|6318|6321|6315|14
1642781890000|2022-01-21 16:18:10|6323.5|6317.5|6321.5|6315.5|6324|6318|6321|6315|10
1642781900000|2022-01-21 16:18:20|6322|6316|6322|6316|6322.5|6316.5|6322|6316|5
1642781910000|2022-01-21 16:18:30|6323|6317|6324|6318|6324|6318|6323|6317|11
1642781920000|2022-01-21 16:18:40|||||||||3
1642781930000|2022-01-21 16:18:50|6324.3|6318.3|6324.3|6318.3|6324.5|6318.5|6324|6318|15
1642781940000|2022-01-21 16:19:00|6324|6318|6324.8|6318.8|6325.1|6319.1|6324|6318|4
1642781950000|2022-01-21 16:19:10|6325.3|6319.3|6324.8|6318.8|6325.3|6319.3|6324.8|6318.8|3
1642781960000|2022-01-21 16:19:20|||||||||1
1642781970000|2022-01-21 16:19:30|6324.5|6318.5|6325.3|6319.3|6325.3|6319.3|6324.5|6318.5|1
1642781980000|2022-01-21 16:19:40|6328.5|6322.5|6330|6324|6332|6326|6328.5|6322.5|13
1642781990000|2022-01-21 16:19:50|6329.5|6323.5|6329|6323|6329.5|6323.5|6328.5|6322.5|8
1642782000000|2022-01-21 16:20:00|6328.7|6322.7|6329|6323|6329.5|6323.5|6328.5|6322.5|6
1642782010000|2022-01-21 16:20:10|6328.5|6322.5|6329|6323|6329.2|6323.2|6328.5|6322.5|1
1642782020000|2022-01-21 16:20:20|6328.2|6322.2|6325|6319|6328.2|6322.2|6325|6319|118
1642782030000|2022-01-21 16:20:30|6325.5|6319.5|6326.8|6320.8|6326.8|6320.8|6325.5|6319.5|3
1642782050000|2022-01-21 16:20:50|6327.1|6321.1|6329|6323|6329|6323|6327.1|6321.1|2
1642782060000|2022-01-21 16:21:00|6329.3|6323.3|6328|6322|6329.5|6323.5|6328|6322|31
1642782070000|2022-01-21 16:21:10|6328.5|6322.5|6328.5|6322.5|6329.5|6323.5|6328.5|6322.5|4
1642782080000|2022-01-21 16:21:20|6329.1|6323.1|6330|6324|6330|6324|6328.5|6322.5|4
1642782090000|2022-01-21 16:21:30|6329.2|6323.2|6329.5|6323.5|6329.5|6323.5|6329|6323|3
1642782100000|2022-01-21 16:21:40|6329|6323|6330|6324|6331.3|6325.3|6329|6323|23
1642782110000|2022-01-21 16:21:50|6332|6326|6333.2|6327.2|6333.5|6327.5|6332|6326|16
1642782120000|2022-01-21 16:22:00|6333|6327|6333|6327|6333|6327|6332.5|6326.5|22
1642782130000|2022-01-21 16:22:10|6333.5|6327.5|6334|6328|6334|6328|6333.5|6327.5|4
1642782140000|2022-01-21 16:22:20|6334.9|6328.9|6335|6329|6336.2|6330.2|6334.9|6328.9|14
1642782150000|2022-01-21 16:22:30|6335.5|6329.5|6334|6328|6335.5|6329.5|6333.2|6327.2|5
1642782160000|2022-01-21 16:22:40|6333.7|6327.7|6333.5|6327.5|6334|6328|6333.5|6327.5|6
1642782170000|2022-01-21 16:22:50|6333.1|6327.1|6334|6328|6334|6328|6332.5|6326.5|6
1642782180000|2022-01-21 16:23:00|6334.5|6328.5|6330.5|6324.5|6334.5|6328.5|6330.5|6324.5|6
1642782190000|2022-01-21 16:23:10|6330.2|6324.2|6330|6324|6330.2|6324.2|6330|6324|2
1642782200000|2022-01-21 16:23:20|6329.7|6323.7|6329.2|6323.2|6329.7|6323.7|6328.7|6322.7|7
1642782210000|2022-01-21 16:23:30|6329.4|6323.4|6332|6326|6332|6326|6329.4|6323.4|17
1642782220000|2022-01-21 16:23:40|6332.5|6326.5|6333.5|6327.5|6333.5|6327.5|6332.5|6326.5|8
1642782230000|2022-01-21 16:23:50|6333.9|6327.9|6334|6328|6334|6328|6333.9|6327.9|10
1642782240000|2022-01-21 16:24:00|6334.6|6328.6|6335.5|6329.5|6335.5|6329.5|6334.6|6328.6|8
1642782250000|2022-01-21 16:24:10|6333.2|6327.2|6334.7|6328.7|6334.7|6328.7|6333|6327|5
1642782260000|2022-01-21 16:24:20|6334.5|6328.5|6335|6329|6335|6329|6334|6328|10
1642782270000|2022-01-21 16:24:30|6335.5|6329.5|6334.5|6328.5|6336|6330|6334.5|6328.5|9
1642782280000|2022-01-21 16:24:40|6335|6329|6334|6328|6335|6329|6334|6328|2
1642782290000|2022-01-21 16:24:50|6334.5|6328.5|6336|6330|6336|6330|6334.5|6328.5|15
1642782300000|2022-01-21 16:25:00|6333.2|6327.2|6329.5|6323.5|6333.2|6327.2|6329.5|6323.5|11
1642782310000|2022-01-21 16:25:10|6329.7|6323.7|6328|6322|6329.7|6323.7|6328|6322|16
1642782320000|2022-01-21 16:25:20|6328.2|6322.2|6329.5|6323.5|6329.5|6323.5|6328.2|6322.2|4
1642782330000|2022-01-21 16:25:30|6330.5|6324.5|6330|6324|6330.5|6324.5|6330|6324|4
1642782340000|2022-01-21 16:25:40|6328.5|6322.5|6331.5|6325.5|6333.2|6327.2|6328.5|6322.5|49
1642782350000|2022-01-21 16:25:50|6330|6324|6329|6323|6330|6324|6329|6323|9
1642782360000|2022-01-21 16:26:00|6329.3|6323.3|6328.2|6322.2|6330.5|6324.5|6328.2|6322.2|13
1642782370000|2022-01-21 16:26:10|6328.5|6322.5|6328.2|6322.2|6328.5|6322.5|6328.2|6322.2|9
1642782380000|2022-01-21 16:26:20|||||||||1
1642782390000|2022-01-21 16:26:30|6330|6324|6330|6324|6330|6324|6330|6324|1
1642782400000|2022-01-21 16:26:40|||||||||1
1642782410000|2022-01-21 16:26:50|6329.8|6323.8|6330|6324|6330|6324|6329.8|6323.8|3
1642782420000|2022-01-21 16:27:00|6329|6323|6330|6324|6330|6324|6329|6323|13
1642782430000|2022-01-21 16:27:10|6329.6|6323.6|6329|6323|6329.7|6323.7|6329|6323|7
1642782440000|2022-01-21 16:27:20|6329.2|6323.2|6330.3|6324.3|6330.3|6324.3|6329.2|6323.2|2
1642782450000|2022-01-21 16:27:30|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|7
1642782460000|2022-01-21 16:27:40|6330.7|6324.7|6332|6326|6333.5|6327.5|6330.7|6324.7|23
1642782470000|2022-01-21 16:27:50|6331.7|6325.7|6331.5|6325.5|6331.7|6325.7|6331.5|6325.5|5
1642782480000|2022-01-21 16:28:00|||||||||4
1642782490000|2022-01-21 16:28:10|6331|6325|6331|6325|6331|6325|6331|6325|4
1642782500000|2022-01-21 16:28:20|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|4
1642782510000|2022-01-21 16:28:30|6332|6326|6332|6326|6332|6326|6332|6326|5
1642782520000|2022-01-21 16:28:40|6332.5|6326.5|6332|6326|6332.5|6326.5|6332|6326|8
1642782530000|2022-01-21 16:28:50|6333|6327|6330|6324|6333|6327|6329.7|6323.7|13
1642782540000|2022-01-21 16:29:00|6330.3|6324.3|6329.5|6323.5|6331|6325|6329.5|6323.5|7
1642782550000|2022-01-21 16:29:10|6329|6323|6327.2|6321.2|6329|6323|6326|6320|28
1642782560000|2022-01-21 16:29:20|6327|6321|6326|6320|6327|6321|6326|6320|8
1642782570000|2022-01-21 16:29:30|||||||||7
1642782580000|2022-01-21 16:29:40|||||||||1
1642782590000|2022-01-21 16:29:50|6323.5|6317.5|6323|6317|6323.5|6317.5|6323|6317|62
1642782600000|2022-01-21 16:30:00|6321|6315|6321|6315|6321|6315|6320.7|6314.7|12
1642782610000|2022-01-21 16:30:10|6321.3|6315.3|6321.5|6315.5|6321.5|6315.5|6321.3|6315.3|2
1642782620000|2022-01-21 16:30:20|6323|6317|6325|6319|6325.5|6319.5|6323|6317|9
1642782630000|2022-01-21 16:30:30|6324.7|6318.7|6324|6318|6324.7|6318.7|6323|6317|12
1642782640000|2022-01-21 16:30:40|6323.7|6317.7|6323|6317|6323.7|6317.7|6323|6317|2
1642782650000|2022-01-21 16:30:50|6323.4|6317.4|6323|6317|6323.4|6317.4|6323|6317|5
1642782660000|2022-01-21 16:31:00|6322|6316|6323|6317|6323|6317|6322|6316|5
1642782670000|2022-01-21 16:31:10|6323.3|6317.3|6322|6316|6323.5|6317.5|6322|6316|29
1642782680000|2022-01-21 16:31:20|6321.5|6315.5|6318|6312|6321.5|6315.5|6316.7|6310.7|15
1642782690000|2022-01-21 16:31:30|6317.2|6311.2|6317|6311|6317.3|6311.3|6317|6311|12
1642782710000|2022-01-21 16:31:50|6316.7|6310.7|6317|6311|6317|6311|6316.7|6310.7|5
1642782720000|2022-01-21 16:32:00|6318|6312|6319|6313|6319|6313|6318|6312|8
1642782730000|2022-01-21 16:32:10|6320|6314|6321|6315|6321|6315|6320|6314|3
1642782740000|2022-01-21 16:32:20|||||||||3
1642782750000|2022-01-21 16:32:30|6321.3|6315.3|6323.5|6317.5|6323.5|6317.5|6321.3|6315.3|7
1642782760000|2022-01-21 16:32:40|6323.3|6317.3|6323|6317|6323.3|6317.3|6323|6317|2
1642782770000|2022-01-21 16:32:50|6322.5|6316.5|6322.5|6316.5|6323.7|6317.7|6322.5|6316.5|4
1642782780000|2022-01-21 16:33:00|6322.7|6316.7|6321.2|6315.2|6322.7|6316.7|6321.2|6315.2|10
1642782790000|2022-01-21 16:33:10|6322|6316|6322|6316|6322|6316|6322|6316|1
1642782800000|2022-01-21 16:33:20|6323|6317|6321|6315|6323|6317|6321|6315|16
1642782810000|2022-01-21 16:33:30|6320|6314|6320|6314|6320|6314|6320|6314|1
1642782820000|2022-01-21 16:33:40|6320.8|6314.8|6321|6315|6321|6315|6320.8|6314.8|3
1642782830000|2022-01-21 16:33:50|6320.7|6314.7|6321|6315|6321|6315|6320.5|6314.5|10
1642782840000|2022-01-21 16:34:00|6322|6316|6322|6316|6322.5|6316.5|6322|6316|6
1642782850000|2022-01-21 16:34:10|6324|6318|6322|6316|6324|6318|6322|6316|25
1642782860000|2022-01-21 16:34:20|6322.3|6316.3|6322.5|6316.5|6322.5|6316.5|6321.5|6315.5|3
1642782870000|2022-01-21 16:34:30|6323.3|6317.3|6323|6317|6324|6318|6323|6317|6
1642782880000|2022-01-21 16:34:40|6323.2|6317.2|6323.5|6317.5|6323.5|6317.5|6323.2|6317.2|2
1642782890000|2022-01-21 16:34:50|6323.8|6317.8|6324|6318|6324|6318|6323.5|6317.5|1
1642782900000|2022-01-21 16:35:00|6325|6319|6324.5|6318.5|6325|6319|6324|6318|4
1642782910000|2022-01-21 16:35:10|6324.3|6318.3|6324.2|6318.2|6324.3|6318.3|6323.5|6317.5|8
1642782920000|2022-01-21 16:35:20|6324.5|6318.5|6325.5|6319.5|6325.5|6319.5|6324.5|6318.5|3
1642782930000|2022-01-21 16:35:30|6325.8|6319.8|6327|6321|6327.8|6321.8|6325.5|6319.5|35
1642782940000|2022-01-21 16:35:40|6327.3|6321.3|6326.8|6320.8|6327.6|6321.6|6326.5|6320.5|20
1642782960000|2022-01-21 16:36:00|6326.5|6320.5|6326|6320|6326.5|6320.5|6325|6319|5
1642782970000|2022-01-21 16:36:10|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|9
1642782980000|2022-01-21 16:36:20|6325|6319|6326.2|6320.2|6326.2|6320.2|6325|6319|8
1642782990000|2022-01-21 16:36:30|6326|6320|6325|6319|6326|6320|6325|6319|7
1642783000000|2022-01-21 16:36:40|6324.5|6318.5|6326|6320|6326|6320|6324.5|6318.5|5
1642783010000|2022-01-21 16:36:50|||||||||8
1642783020000|2022-01-21 16:37:00|||||||||2
1642783030000|2022-01-21 16:37:10|6326.3|6320.3|6326|6320|6326.5|6320.5|6325.8|6319.8|4
1642783040000|2022-01-21 16:37:20|6324.5|6318.5|6324.6|6318.6|6324.6|6318.6|6321|6315|17
1642783050000|2022-01-21 16:37:30|6324.8|6318.8|6326|6320|6326|6320|6323|6317|10
1642783060000|2022-01-21 16:37:40|||||||||4
1642783080000|2022-01-21 16:38:00|6323|6317|6322|6316|6323|6317|6322|6316|24
1642783090000|2022-01-21 16:38:10|6322.2|6316.2|6321.5|6315.5|6322.2|6316.2|6321.5|6315.5|2
1642783100000|2022-01-21 16:38:20|6321|6315|6321|6315|6321.7|6315.7|6320.8|6314.8|5
1642783110000|2022-01-21 16:38:30|6320.5|6314.5|6318.5|6312.5|6320.5|6314.5|6318.5|6312.5|10
1642783120000|2022-01-21 16:38:40|6318.2|6312.2|6317|6311|6318.5|6312.5|6316.7|6310.7|11
1642783130000|2022-01-21 16:38:50|6318.5|6312.5|6317|6311|6319|6313|6317|6311|6
1642783140000|2022-01-21 16:39:00|6317.3|6311.3|6317|6311|6318.5|6312.5|6317|6311|7
1642783150000|2022-01-21 16:39:10|6316.7|6310.7|6316|6310|6316.7|6310.7|6315.8|6309.8|7
1642783160000|2022-01-21 16:39:20|||||||||5
1642783170000|2022-01-21 16:39:30|6314.7|6308.7|6316.5|6310.5|6316.5|6310.5|6314.7|6308.7|6
1642783180000|2022-01-21 16:39:40|6317|6311|6318|6312|6318|6312|6317|6311|8
1642783190000|2022-01-21 16:39:50|6318.5|6312.5|6318.8|6312.8|6318.8|6312.8|6318.5|6312.5|3
1642783200000|2022-01-21 16:40:00|6319|6313|6319.5|6313.5|6320|6314|6318.5|6312.5|5
1642783210000|2022-01-21 16:40:10|||||||||2
1642783220000|2022-01-21 16:40:20|6320.5|6314.5|6319|6313|6320.5|6314.5|6319|6313|5
1642783230000|2022-01-21 16:40:30|6319.8|6313.8|6319.5|6313.5|6320.5|6314.5|6318.5|6312.5|12
1642783240000|2022-01-21 16:40:40|6319.3|6313.3|6319|6313|6319.3|6313.3|6319|6313|4
1642783250000|2022-01-21 16:40:50|6319.5|6313.5|6321.5|6315.5|6321.5|6315.5|6319.5|6313.5|5
1642783260000|2022-01-21 16:41:00|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|2
1642783280000|2022-01-21 16:41:20|6318.7|6312.7|6318.5|6312.5|6318.7|6312.7|6318.5|6312.5|7
1642783290000|2022-01-21 16:41:30|6319|6313|6318|6312|6319|6313|6318|6312|6
1642783300000|2022-01-21 16:41:40|6317|6311|6316|6310|6317|6311|6316|6310|5
1642783310000|2022-01-21 16:41:50|||||||||1
1642783320000|2022-01-21 16:42:00|||||||||5
1642783330000|2022-01-21 16:42:10|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|2
1642783340000|2022-01-21 16:42:20|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1642783350000|2022-01-21 16:42:30|6314.9|6308.9|6316|6310|6316|6310|6314.9|6308.9|9
1642783360000|2022-01-21 16:42:40|6315.7|6309.7|6316.2|6310.2|6316.2|6310.2|6315.7|6309.7|5
1642783370000|2022-01-21 16:42:50|6316|6310|6316|6310|6316.5|6310.5|6316|6310|2
1642783380000|2022-01-21 16:43:00|6316.5|6310.5|6318|6312|6319|6313|6316.5|6310.5|5
1642783390000|2022-01-21 16:43:10|||||||||1
1642783400000|2022-01-21 16:43:20|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|4
1642783410000|2022-01-21 16:43:30|6319.5|6313.5|6319|6313|6319.9|6313.9|6319|6313|5
1642783430000|2022-01-21 16:43:50|6319.5|6313.5|6321|6315|6321|6315|6319.5|6313.5|4
1642783440000|2022-01-21 16:44:00|6321.8|6315.8|6321.3|6315.3|6321.8|6315.8|6321|6315|2
1642783450000|2022-01-21 16:44:10|6321.8|6315.8|6321.3|6315.3|6321.8|6315.8|6321|6315|4
1642783460000|2022-01-21 16:44:20|6322|6316|6321.5|6315.5|6322|6316|6321|6315|4
1642783470000|2022-01-21 16:44:30|6321|6315|6321|6315|6321|6315|6321|6315|3
1642783480000|2022-01-21 16:44:40|6321.3|6315.3|6321|6315|6322.2|6316.2|6321|6315|5
1642783490000|2022-01-21 16:44:50|6322|6316|6321.5|6315.5|6322.2|6316.2|6320|6314|6
1642783500000|2022-01-21 16:45:00|6321.2|6315.2|6320.8|6314.8|6321.2|6315.2|6320|6314|0
1642783510000|2022-01-21 16:45:10|6320|6314|6317.5|6311.5|6320|6314|6317.5|6311.5|10
1642783520000|2022-01-21 16:45:20|6318|6312|6318.5|6312.5|6318.5|6312.5|6318|6312|5
1642783530000|2022-01-21 16:45:30|6318.2|6312.2|6318|6312|6318.2|6312.2|6318|6312|1
1642783540000|2022-01-21 16:45:40|6317.7|6311.7|6317|6311|6317.7|6311.7|6317|6311|4
1642783550000|2022-01-21 16:45:50|6316.8|6310.8|6316|6310|6316.8|6310.8|6316|6310|5
1642783560000|2022-01-21 16:46:00|6315.5|6309.5|6315|6309|6315.5|6309.5|6315|6309|10
1642783570000|2022-01-21 16:46:10|6314|6308|6314|6308|6314|6308|6314|6308|5
1642783580000|2022-01-21 16:46:20|6311.2|6305.2|6312.5|6306.5|6312.5|6306.5|6311.2|6305.2|23
1642783590000|2022-01-21 16:46:30|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|0
1642783600000|2022-01-21 16:46:40|6312.5|6306.5|6312.5|6306.5|6312.7|6306.7|6312.5|6306.5|8
1642783610000|2022-01-21 16:46:50|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|5
1642783620000|2022-01-21 16:47:00|6311.2|6305.2|6312|6306|6312|6306|6311.2|6305.2|2
1642783630000|2022-01-21 16:47:10|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|3
1642783640000|2022-01-21 16:47:20|6308|6302|6308|6302|6308|6302|6308|6302|10
1642783650000|2022-01-21 16:47:30|6307.7|6301.7|6308|6302|6308.3|6302.3|6307.5|6301.5|7
1642783660000|2022-01-21 16:47:40|6307.5|6301.5|6308|6302|6308.5|6302.5|6307.5|6301.5|11
1642783670000|2022-01-21 16:47:50|6307.7|6301.7|6303.2|6297.2|6308|6302|6300.2|6294.2|26
1642783680000|2022-01-21 16:48:00|6303.5|6297.5|6301.8|6295.8|6303.5|6297.5|6300|6294|11
1642783690000|2022-01-21 16:48:10|6302|6296|6299|6293|6302|6296|6298.5|6292.5|20
1642783700000|2022-01-21 16:48:20|6298.7|6292.7|6299|6293|6299|6293|6298.7|6292.7|2
1642783710000|2022-01-21 16:48:30|6298.7|6292.7|6303|6297|6304|6298|6298.7|6292.7|15
1642783720000|2022-01-21 16:48:40|||||||||2
1642783730000|2022-01-21 16:48:50|6302.7|6296.7|6302|6296|6303|6297|6302|6296|4
1642783740000|2022-01-21 16:49:00|6301.4|6295.4|6299.7|6293.7|6303.8|6297.8|6299.7|6293.7|25
1642783750000|2022-01-21 16:49:10|6299.5|6293.5|6299.5|6293.5|6299.7|6293.7|6299.5|6293.5|11
1642783760000|2022-01-21 16:49:20|6299.7|6293.7|6302|6296|6302.6|6296.6|6299.7|6293.7|115
1642783770000|2022-01-21 16:49:30|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|25
1642783780000|2022-01-21 16:49:40|6301.2|6295.2|6302|6296|6302|6296|6301|6295|3
1642783790000|2022-01-21 16:49:50|||||||||6
1642783800000|2022-01-21 16:50:00|6304.5|6298.5|6307|6301|6307|6301|6304.5|6298.5|3
1642783810000|2022-01-21 16:50:10|6306.7|6300.7|6304.5|6298.5|6306.7|6300.7|6304.5|6298.5|7
1642783820000|2022-01-21 16:50:20|6304.8|6298.8|6304|6298|6307.5|6301.5|6304|6298|28
1642783830000|2022-01-21 16:50:30|6303.5|6297.5|6305|6299|6307|6301|6303.5|6297.5|11
1642783840000|2022-01-21 16:50:40|||||||||1
1642783850000|2022-01-21 16:50:50|6305.2|6299.2|6305.2|6299.2|6305.5|6299.5|6305.2|6299.2|2
1642783860000|2022-01-21 16:51:00|6304.6|6298.6|6303|6297|6304.6|6298.6|6302.5|6296.5|7
1642783870000|2022-01-21 16:51:10|||||||||2
1642783880000|2022-01-21 16:51:20|6302.8|6296.8|6308|6302|6308|6302|6302.8|6296.8|3
1642783890000|2022-01-21 16:51:30|6307|6301|6309|6303|6309|6303|6307|6301|2
1642783900000|2022-01-21 16:51:40|6308|6302|6308|6302|6308.2|6302.2|6308|6302|5
1642783910000|2022-01-21 16:51:50|6307|6301|6307|6301|6307.5|6301.5|6307|6301|5
1642783920000|2022-01-21 16:52:00|6307.3|6301.3|6307|6301|6308|6302|6304.5|6298.5|12
1642783930000|2022-01-21 16:52:10|6307.3|6301.3|6305|6299|6307.5|6301.5|6305|6299|3
1642783940000|2022-01-21 16:52:20|6304.5|6298.5|6305.5|6299.5|6305.5|6299.5|6304.5|6298.5|2
1642783950000|2022-01-21 16:52:30|6304.5|6298.5|6305|6299|6305|6299|6304.5|6298.5|9
1642783960000|2022-01-21 16:52:40|6302.5|6296.5|6302|6296|6302.5|6296.5|6302|6296|6
1642783970000|2022-01-21 16:52:50|||||||||2
1642783980000|2022-01-21 16:53:00|6302.3|6296.3|6303|6297|6303|6297|6302.3|6296.3|7
1642783990000|2022-01-21 16:53:10|6301.7|6295.7|6300|6294|6301.7|6295.7|6299.2|6293.2|5
1642784000000|2022-01-21 16:53:20|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|15
1642784010000|2022-01-21 16:53:30|6298.7|6292.7|6300.5|6294.5|6300.5|6294.5|6298.7|6292.7|11
1642784020000|2022-01-21 16:53:40|6300|6294|6298.9|6292.9|6300|6294|6298.9|6292.9|3
1642784030000|2022-01-21 16:53:50|6298.7|6292.7|6296|6290|6299.5|6293.5|6295.5|6289.5|12
1642784040000|2022-01-21 16:54:00|6295.8|6289.8|6292|6286|6295.8|6289.8|6290.5|6284.5|21
1642784050000|2022-01-21 16:54:10|||||||||2
1642784060000|2022-01-21 16:54:20|6293|6287|6291.5|6285.5|6293|6287|6291.5|6285.5|6
1642784080000|2022-01-21 16:54:40|6292.5|6286.5|6291.7|6285.7|6292.5|6286.5|6291.7|6285.7|53
1642784090000|2022-01-21 16:54:50|6291.2|6285.2|6295|6289|6295.2|6289.2|6291|6285|17
1642784100000|2022-01-21 16:55:00|6294.7|6288.7|6296|6290|6296|6290|6293.5|6287.5|14
1642784110000|2022-01-21 16:55:10|6296.6|6290.6|6296|6290|6296.8|6290.8|6296|6290|20
1642784120000|2022-01-21 16:55:20|6296.3|6290.3|6296.8|6290.8|6296.8|6290.8|6296.3|6290.3|3
1642784130000|2022-01-21 16:55:30|6296.5|6290.5|6300.2|6294.2|6300.2|6294.2|6296.5|6290.5|8
1642784140000|2022-01-21 16:55:40|6300.7|6294.7|6295|6289|6300.7|6294.7|6292|6286|19
1642784150000|2022-01-21 16:55:50|6294.7|6288.7|6295|6289|6295.8|6289.8|6294|6288|13
1642784160000|2022-01-21 16:56:00|6295.5|6289.5|6296|6290|6297|6291|6295.3|6289.3|6
1642784170000|2022-01-21 16:56:10|6296.5|6290.5|6296|6290|6296.5|6290.5|6295|6289|6
1642784180000|2022-01-21 16:56:20|6295.5|6289.5|6295|6289|6296|6290|6294|6288|11
1642784190000|2022-01-21 16:56:30|6294.7|6288.7|6294.5|6288.5|6294.7|6288.7|6294.5|6288.5|2
1642784200000|2022-01-21 16:56:40|6295.5|6289.5|6294.5|6288.5|6295.5|6289.5|6294.5|6288.5|7
1642784210000|2022-01-21 16:56:50|6294.7|6288.7|6293|6287|6294.7|6288.7|6292.7|6286.7|9
1642784220000|2022-01-21 16:57:00|6293.8|6287.8|6296|6290|6296|6290|6293.8|6287.8|21
1642784230000|2022-01-21 16:57:10|||||||||3
1642784240000|2022-01-21 16:57:20|6295.7|6289.7|6293.5|6287.5|6295.7|6289.7|6293.5|6287.5|1
1642784250000|2022-01-21 16:57:30|6292.9|6286.9|6295|6289|6295|6289|6292.9|6286.9|4
1642784260000|2022-01-21 16:57:40|||||||||1
1642784270000|2022-01-21 16:57:50|6295.8|6289.8|6295|6289|6296|6290|6295|6289|38
1642784280000|2022-01-21 16:58:00|6295.3|6289.3|6293.2|6287.2|6296|6290|6293.2|6287.2|5
1642784290000|2022-01-21 16:58:10|6293|6287|6293|6287|6293|6287|6293|6287|2
1642784300000|2022-01-21 16:58:20|6295|6289|6295|6289|6295|6289|6295|6289|10
1642784310000|2022-01-21 16:58:30|6295.3|6289.3|6294|6288|6296|6290|6293.5|6287.5|33
1642784320000|2022-01-21 16:58:40|6291.5|6285.5|6289.5|6283.5|6291.5|6285.5|6287.5|6281.5|41
1642784330000|2022-01-21 16:58:50|6291|6285|6291|6285|6291|6285|6291|6285|9
1642784340000|2022-01-21 16:59:00|6294.5|6288.5|6294|6288|6294.5|6288.5|6292|6286|87
1642784350000|2022-01-21 16:59:10|6293.7|6287.7|6296|6290|6296|6290|6293.5|6287.5|18
1642784360000|2022-01-21 16:59:20|6295.7|6289.7|6296|6290|6296|6290|6295.7|6289.7|5
1642784370000|2022-01-21 16:59:30|6295.7|6289.7|6294.5|6288.5|6295.7|6289.7|6294.5|6288.5|2
1642784380000|2022-01-21 16:59:40|6294.7|6288.7|6295.5|6289.5|6295.5|6289.5|6294.7|6288.7|2
1642784390000|2022-01-21 16:59:50|6296|6290|6295.5|6289.5|6296|6290|6295|6289|5
1642784400000|2022-01-21 17:00:00|6295|6289|6293.5|6287.5|6295|6289|6293.5|6287.5|3
1642784410000|2022-01-21 17:00:10|6292|6286|6292|6286|6292|6286|6292|6286|6
1642784420000|2022-01-21 17:00:20|6292.2|6286.2|6294|6288|6294|6288|6292.2|6286.2|3
1642784430000|2022-01-21 17:00:30|6294.3|6288.3|6293|6287|6294.3|6288.3|6293|6287|5
1642784440000|2022-01-21 17:00:40|6293.3|6287.3|6291|6285|6293.3|6287.3|6291|6285|11
1642784450000|2022-01-21 17:00:50|6292.5|6286.5|6291|6285|6292.5|6286.5|6291|6285|7
1642784460000|2022-01-21 17:01:00|6292|6286|6293.5|6287.5|6293.5|6287.5|6292|6286|3
1642784470000|2022-01-21 17:01:10|6294|6288|6294.3|6288.3|6294.3|6288.3|6294|6288|3
1642784480000|2022-01-21 17:01:20|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|1
1642784490000|2022-01-21 17:01:30|6295|6289|6296|6290|6296|6290|6295|6289|5
1642784510000|2022-01-21 17:01:50|6295.7|6289.7|6296.7|6290.7|6296.7|6290.7|6295.5|6289.5|9
1642784520000|2022-01-21 17:02:00|6298|6292|6298|6292|6298|6292|6298|6292|15
1642784530000|2022-01-21 17:02:10|6297.7|6291.7|6298.2|6292.2|6298.5|6292.5|6297.5|6291.5|5
1642784540000|2022-01-21 17:02:20|6301.2|6295.2|6300|6294|6301.2|6295.2|6297.2|6291.2|23
1642784550000|2022-01-21 17:02:30|6300.5|6294.5|6300.5|6294.5|6300.5|6294.5|6300|6294|9
1642784560000|2022-01-21 17:02:40|6301|6295|6301|6295|6303.3|6297.3|6301|6295|22
1642784570000|2022-01-21 17:02:50|6302.1|6296.1|6302|6296|6304.3|6298.3|6302|6296|34
1642784580000|2022-01-21 17:03:00|6301.5|6295.5|6302|6296|6302|6296|6301.5|6295.5|2
1642784590000|2022-01-21 17:03:10|6303|6297|6303|6297|6303|6297|6303|6297|8
1642784600000|2022-01-21 17:03:20|6303.5|6297.5|6304|6298|6305|6299|6302|6296|14
1642784610000|2022-01-21 17:03:30|6305.3|6299.3|6303|6297|6305.3|6299.3|6303|6297|14
1642784620000|2022-01-21 17:03:40|6303.5|6297.5|6303.3|6297.3|6305|6299|6303.3|6297.3|17
1642784630000|2022-01-21 17:03:50|6305|6299|6305|6299|6305|6299|6305|6299|16
1642784640000|2022-01-21 17:04:00|6304.5|6298.5|6304|6298|6304.5|6298.5|6303.8|6297.8|5
1642784650000|2022-01-21 17:04:10|6304.3|6298.3|6307|6301|6308|6302|6304.3|6298.3|24
1642784660000|2022-01-21 17:04:20|6306.7|6300.7|6307|6301|6307|6301|6306.5|6300.5|7
1642784670000|2022-01-21 17:04:30|6306.5|6300.5|6302.5|6296.5|6306.5|6300.5|6302.5|6296.5|10
1642784680000|2022-01-21 17:04:40|6302|6296|6302|6296|6302|6296|6302|6296|1
1642784690000|2022-01-21 17:04:50|6302.5|6296.5|6302|6296|6302.5|6296.5|6302|6296|2
1642784700000|2022-01-21 17:05:00|6303.5|6297.5|6304|6298|6304.5|6298.5|6303|6297|10
1642784710000|2022-01-21 17:05:10|||||||||3
1642784720000|2022-01-21 17:05:20|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|2
1642784730000|2022-01-21 17:05:30|6304|6298|6304|6298|6304|6298|6304|6298|3
1642784740000|2022-01-21 17:05:40|6303.7|6297.7|6303|6297|6303.7|6297.7|6303|6297|6
1642784750000|2022-01-21 17:05:50|6302.5|6296.5|6301|6295|6302.5|6296.5|6301|6295|7
1642784760000|2022-01-21 17:06:00|6302.2|6296.2|6305.5|6299.5|6305.5|6299.5|6302.2|6296.2|11
1642784770000|2022-01-21 17:06:10|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|6304.5|6298.5|2
1642784780000|2022-01-21 17:06:20|6305.5|6299.5|6305.2|6299.2|6306.7|6300.7|6305.2|6299.2|8
1642784790000|2022-01-21 17:06:30|6305|6299|6305|6299|6305|6299|6305|6299|6
1642784800000|2022-01-21 17:06:40|6304.5|6298.5|6304|6298|6305.5|6299.5|6304|6298|10
1642784810000|2022-01-21 17:06:50|6304.3|6298.3|6305.2|6299.2|6305.5|6299.5|6304.3|6298.3|6
1642784820000|2022-01-21 17:07:00|6304.7|6298.7|6300.5|6294.5|6304.7|6298.7|6300|6294|8
1642784830000|2022-01-21 17:07:10|6302.2|6296.2|6300.5|6294.5|6303|6297|6300.5|6294.5|20
1642784840000|2022-01-21 17:07:20|6300.2|6294.2|6298.7|6292.7|6300.5|6294.5|6298.7|6292.7|10
1642784850000|2022-01-21 17:07:30|6300|6294|6300|6294|6300|6294|6300|6294|87
1642784860000|2022-01-21 17:07:40|6300.3|6294.3|6299.7|6293.7|6300.5|6294.5|6299.7|6293.7|1
1642784870000|2022-01-21 17:07:50|6299.5|6293.5|6299.5|6293.5|6300|6294|6299.5|6293.5|4
1642784880000|2022-01-21 17:08:00|6299.8|6293.8|6300|6294|6300|6294|6299.2|6293.2|6
1642784890000|2022-01-21 17:08:10|6299.8|6293.8|6299.2|6293.2|6299.8|6293.8|6299.2|6293.2|2
1642784900000|2022-01-21 17:08:20|||||||||4
1642784910000|2022-01-21 17:08:30|||||||||3
1642784920000|2022-01-21 17:08:40|6298.9|6292.9|6296.2|6290.2|6298.9|6292.9|6295|6289|4
1642784930000|2022-01-21 17:08:50|6296|6290|6295|6289|6296|6290|6295|6289|6
1642784940000|2022-01-21 17:09:00|6293|6287|6295|6289|6295|6289|6293|6287|10
1642784950000|2022-01-21 17:09:10|6294|6288|6294|6288|6294|6288|6294|6288|1
1642784960000|2022-01-21 17:09:20|6293.7|6287.7|6294|6288|6294|6288|6293.2|6287.2|3
1642784970000|2022-01-21 17:09:30|6293.8|6287.8|6293.8|6287.8|6294|6288|6293.2|6287.2|6
1642784980000|2022-01-21 17:09:40|6294|6288|6294|6288|6294|6288|6294|6288|1
1642784990000|2022-01-21 17:09:50|6294.5|6288.5|6294|6288|6294.5|6288.5|6294|6288|5
1642785000000|2022-01-21 17:10:00|6294.3|6288.3|6294|6288|6295.3|6289.3|6294|6288|6
1642785010000|2022-01-21 17:10:10|6293.8|6287.8|6295|6289|6295|6289|6293.2|6287.2|9
1642785020000|2022-01-21 17:10:20|6295.5|6289.5|6294.5|6288.5|6296|6290|6294.5|6288.5|16
1642785030000|2022-01-21 17:10:30|6294|6288|6293.5|6287.5|6294|6288|6293.5|6287.5|1
1642785040000|2022-01-21 17:10:40|||||||||2
1642785050000|2022-01-21 17:10:50|6293.1|6287.1|6293.5|6287.5|6293.5|6287.5|6292.5|6286.5|5
1642785060000|2022-01-21 17:11:00|6293.8|6287.8|6294|6288|6294.5|6288.5|6293.8|6287.8|6
1642785070000|2022-01-21 17:11:10|6294.5|6288.5|6294.8|6288.8|6294.8|6288.8|6294.5|6288.5|3
1642785080000|2022-01-21 17:11:20|6294.5|6288.5|6294.8|6288.8|6295.3|6289.3|6294.5|6288.5|3
1642785090000|2022-01-21 17:11:30|||||||||3
1642785100000|2022-01-21 17:11:40|6295.1|6289.1|6298|6292|6298|6292|6295.1|6289.1|29
1642785110000|2022-01-21 17:11:50|6297|6291|6297|6291|6297|6291|6297|6291|3
1642785120000|2022-01-21 17:12:00|6296.5|6290.5|6299|6293|6299|6293|6295.5|6289.5|16
1642785130000|2022-01-21 17:12:10|6298.5|6292.5|6298|6292|6298.5|6292.5|6296.3|6290.3|8
1642785140000|2022-01-21 17:12:20|6298.3|6292.3|6298|6292|6298.3|6292.3|6298|6292|0
1642785150000|2022-01-21 17:12:30|6297.8|6291.8|6297|6291|6297.8|6291.8|6297|6291|2
1642785160000|2022-01-21 17:12:40|6297.5|6291.5|6297|6291|6297.5|6291.5|6297|6291|1
1642785170000|2022-01-21 17:12:50|6297.3|6291.3|6297|6291|6297.3|6291.3|6297|6291|2
1642785180000|2022-01-21 17:13:00|6296.3|6290.3|6298.8|6292.8|6298.8|6292.8|6296.3|6290.3|7
1642785190000|2022-01-21 17:13:10|||||||||1
1642785200000|2022-01-21 17:13:20|6298.6|6292.6|6298.1|6292.1|6298.6|6292.6|6298.1|6292.1|13
1642785210000|2022-01-21 17:13:30|6297.6|6291.6|6295.6|6289.6|6297.6|6291.6|6295.6|6289.6|7
1642785220000|2022-01-21 17:13:40|6296.1|6290.1|6294.6|6288.6|6296.1|6290.1|6294.6|6288.6|3
1642785230000|2022-01-21 17:13:50|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|6294.1|6288.1|15
1642785240000|2022-01-21 17:14:00|6294.1|6288.1|6294.1|6288.1|6294.4|6288.4|6294.1|6288.1|1
1642785250000|2022-01-21 17:14:10|6293.8|6287.8|6293.6|6287.6|6294.1|6288.1|6293.1|6287.1|11
1642785260000|2022-01-21 17:14:20|||||||||7
1642785270000|2022-01-21 17:14:30|6294.4|6288.4|6297.9|6291.9|6297.9|6291.9|6294.4|6288.4|25
1642785280000|2022-01-21 17:14:40|6298.1|6292.1|6295.6|6289.6|6298.1|6292.1|6295.6|6289.6|25
1642785290000|2022-01-21 17:14:50|6295.4|6289.4|6295.1|6289.1|6295.4|6289.4|6295.1|6289.1|5
1642785300000|2022-01-21 17:15:00|||||||||4
1642785310000|2022-01-21 17:15:10|6295.9|6289.9|6295.6|6289.6|6296.6|6290.6|6295.6|6289.6|11
1642785320000|2022-01-21 17:15:20|||||||||1
1642785330000|2022-01-21 17:15:30|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|3
1642785340000|2022-01-21 17:15:40|6295.6|6289.6|6295.6|6289.6|6295.6|6289.6|6295.6|6289.6|1
1642785350000|2022-01-21 17:15:50|6295.9|6289.9|6296.6|6290.6|6296.6|6290.6|6295.9|6289.9|6
1642785360000|2022-01-21 17:16:00|6296.3|6290.3|6295.6|6289.6|6296.3|6290.3|6295.6|6289.6|4
1642785370000|2022-01-21 17:16:10|6295.3|6289.3|6294.6|6288.6|6295.3|6289.3|6293.6|6287.6|3
1642785380000|2022-01-21 17:16:20|||||||||1
1642785390000|2022-01-21 17:16:30|6294.9|6288.9|6295.6|6289.6|6295.6|6289.6|6294.9|6288.9|3
1642785400000|2022-01-21 17:16:40|6295.1|6289.1|6294.8|6288.8|6295.1|6289.1|6294.8|6288.8|5
1642785410000|2022-01-21 17:16:50|6294.6|6288.6|6293.6|6287.6|6294.6|6288.6|6292.6|6286.6|10
1642785420000|2022-01-21 17:17:00|6293|6287|6292.6|6286.6|6293|6287|6292.6|6286.6|4
1642785430000|2022-01-21 17:17:10|6293.6|6287.6|6292.6|6286.6|6293.6|6287.6|6292.6|6286.6|3
1642785440000|2022-01-21 17:17:20|||||||||1
1642785450000|2022-01-21 17:17:30|6293.1|6287.1|6292.6|6286.6|6293.1|6287.1|6292.6|6286.6|2
1642785460000|2022-01-21 17:17:40|6292.1|6286.1|6288.6|6282.6|6292.1|6286.1|6288.6|6282.6|8
1642785470000|2022-01-21 17:17:50|||||||||1
1642785480000|2022-01-21 17:18:00|6288.9|6282.9|6288.6|6282.6|6289.1|6283.1|6288.4|6282.4|6
1642785490000|2022-01-21 17:18:10|||||||||1
1642785500000|2022-01-21 17:18:20|6289.1|6283.1|6288.6|6282.6|6289.1|6283.1|6288.6|6282.6|3
1642785510000|2022-01-21 17:18:30|6287.4|6281.4|6283.6|6277.6|6287.4|6281.4|6282.6|6276.6|45
1642785520000|2022-01-21 17:18:40|||||||||4
1642785530000|2022-01-21 17:18:50|6284.1|6278.1|6285.6|6279.6|6286.3|6280.3|6284.1|6278.1|11
1642785540000|2022-01-21 17:19:00|6284.1|6278.1|6284.1|6278.1|6285.1|6279.1|6284.1|6278.1|9
1642785550000|2022-01-21 17:19:10|6282.9|6276.9|6282.6|6276.6|6283.6|6277.6|6282.6|6276.6|23
1642785560000|2022-01-21 17:19:20|6283.1|6277.1|6282.6|6276.6|6283.1|6277.1|6282.6|6276.6|5
1642785570000|2022-01-21 17:19:30|6282.8|6276.8|6282.6|6276.6|6283.6|6277.6|6282.6|6276.6|6
1642785580000|2022-01-21 17:19:40|6282.9|6276.9|6282.6|6276.6|6283.1|6277.1|6282.6|6276.6|7
1642785590000|2022-01-21 17:19:50|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|6282.1|6276.1|3
1642785600000|2022-01-21 17:20:00|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|3
1642785610000|2022-01-21 17:20:10|6283.1|6277.1|6282.6|6276.6|6283.1|6277.1|6282.1|6276.1|4
1642785620000|2022-01-21 17:20:20|6283.1|6277.1|6282.6|6276.6|6283.1|6277.1|6282.6|6276.6|1
1642785630000|2022-01-21 17:20:30|6282.9|6276.9|6282.6|6276.6|6282.9|6276.9|6282.4|6276.4|13
1642785640000|2022-01-21 17:20:40|||||||||3
1642785650000|2022-01-21 17:20:50|6282.9|6276.9|6282.6|6276.6|6282.9|6276.9|6282.6|6276.6|2
1642785660000|2022-01-21 17:21:00|6282.3|6276.3|6283.1|6277.1|6283.1|6277.1|6282.1|6276.1|28
1642785670000|2022-01-21 17:21:10|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|6282.3|6276.3|4
1642785680000|2022-01-21 17:21:20|6282.1|6276.1|6282.6|6276.6|6282.6|6276.6|6282.1|6276.1|3
1642785690000|2022-01-21 17:21:30|6287.4|6281.4|6287.6|6281.6|6288.1|6282.1|6287.4|6281.4|9
1642785700000|2022-01-21 17:21:40|6292.1|6286.1|6294.6|6288.6|6298|6292|6292.1|6286.1|28
1642785710000|2022-01-21 17:21:50|6294.3|6288.3|6291.6|6285.6|6294.3|6288.3|6291.6|6285.6|16
1642785720000|2022-01-21 17:22:00|6291.3|6285.3|6292.5|6286.5|6293.6|6287.6|6290.6|6284.6|23
1642785730000|2022-01-21 17:22:10|6292.1|6286.1|6288.6|6282.6|6292.1|6286.1|6288.6|6282.6|11
1642785740000|2022-01-21 17:22:20|6287.3|6281.3|6288.6|6282.6|6288.6|6282.6|6287.1|6281.1|8
1642785750000|2022-01-21 17:22:30|6288.9|6282.9|6289.6|6283.6|6290.1|6284.1|6288.9|6282.9|10
1642785760000|2022-01-21 17:22:40|6289.1|6283.1|6289.6|6283.6|6290.1|6284.1|6289.1|6283.1|7
1642785770000|2022-01-21 17:22:50|6290.6|6284.6|6290.6|6284.6|6290.6|6284.6|6290.1|6284.1|4
1642785780000|2022-01-21 17:23:00|6290.1|6284.1|6288.6|6282.6|6290.1|6284.1|6288.6|6282.6|8
1642785790000|2022-01-21 17:23:10|6289.1|6283.1|6287.6|6281.6|6289.1|6283.1|6287.6|6281.6|10
1642785800000|2022-01-21 17:23:20|6287.4|6281.4|6288.6|6282.6|6288.6|6282.6|6287.4|6281.4|4
1642785810000|2022-01-21 17:23:30|6288.1|6282.1|6287.6|6281.6|6288.1|6282.1|6287.6|6281.6|2
1642785820000|2022-01-21 17:23:40|6288.4|6282.4|6288.6|6282.6|6288.6|6282.6|6288.1|6282.1|4
1642785830000|2022-01-21 17:23:50|6288.1|6282.1|6288.1|6282.1|6288.1|6282.1|6288.1|6282.1|2
1642785840000|2022-01-21 17:24:00|6287.4|6281.4|6287.6|6281.6|6287.6|6281.6|6287.4|6281.4|5
1642785850000|2022-01-21 17:24:10|6287.3|6281.3|6287.6|6281.6|6287.6|6281.6|6287.3|6281.3|1
1642785860000|2022-01-21 17:24:20|||||||||4
1642785870000|2022-01-21 17:24:30|6290.4|6284.4|6292.6|6286.6|6292.6|6286.6|6290.4|6284.4|9
1642785880000|2022-01-21 17:24:40|6292.3|6286.3|6289.6|6283.6|6292.3|6286.3|6289.1|6283.1|3
1642785890000|2022-01-21 17:24:50|6289.3|6283.3|6288.6|6282.6|6289.3|6283.3|6288.3|6282.3|2
1642785900000|2022-01-21 17:25:00|6289.1|6283.1|6292.1|6286.1|6292.1|6286.1|6289.1|6283.1|8
1642785910000|2022-01-21 17:25:10|6291.9|6285.9|6291.6|6285.6|6292.1|6286.1|6291.6|6285.6|0
1642785920000|2022-01-21 17:25:20|6292.1|6286.1|6292.6|6286.6|6292.6|6286.6|6292.1|6286.1|4
1642785930000|2022-01-21 17:25:30|6293.1|6287.1|6293.1|6287.1|6293.1|6287.1|6293.1|6287.1|1
1642785940000|2022-01-21 17:25:40|6292.5|6286.5|6292.6|6286.6|6293.1|6287.1|6292.5|6286.5|10
1642785950000|2022-01-21 17:25:50|6292.9|6286.9|6293.1|6287.1|6293.1|6287.1|6292.9|6286.9|3
1642785960000|2022-01-21 17:26:00|6292.1|6286.1|6293.1|6287.1|6293.1|6287.1|6292.1|6286.1|10
1642785970000|2022-01-21 17:26:10|6292.5|6286.5|6296.6|6290.6|6297.6|6291.6|6292.5|6286.5|30
1642785980000|2022-01-21 17:26:20|6295.6|6289.6|6295.1|6289.1|6295.6|6289.6|6295.1|6289.1|8
1642785990000|2022-01-21 17:26:30|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|3
1642786000000|2022-01-21 17:26:40|6295.1|6289.1|6294.6|6288.6|6295.1|6289.1|6294.6|6288.6|3
1642786010000|2022-01-21 17:26:50|6294.1|6288.1|6291.6|6285.6|6294.1|6288.1|6291.6|6285.6|2
1642786020000|2022-01-21 17:27:00|6291.1|6285.1|6288.6|6282.6|6291.1|6285.1|6288.6|6282.6|13
1642786030000|2022-01-21 17:27:10|6289.9|6283.9|6287.8|6281.8|6290.1|6284.1|6287.8|6281.8|8
1642786040000|2022-01-21 17:27:20|6287.6|6281.6|6288.8|6282.8|6288.8|6282.8|6287.4|6281.4|6
1642786050000|2022-01-21 17:27:30|6288.6|6282.6|6285.6|6279.6|6288.6|6282.6|6285.6|6279.6|6
1642786060000|2022-01-21 17:27:40|6285.8|6279.8|6286.1|6280.1|6286.1|6280.1|6285.8|6279.8|1
1642786070000|2022-01-21 17:27:50|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|0
1642786080000|2022-01-21 17:28:00|6286.6|6280.6|6284.9|6278.9|6286.6|6280.6|6284.6|6278.6|24
1642786090000|2022-01-21 17:28:10|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|6284.6|6278.6|6
1642786100000|2022-01-21 17:28:20|6284.6|6278.6|6282.6|6276.6|6284.6|6278.6|6282.6|6276.6|4
1642786110000|2022-01-21 17:28:30|||||||||8
1642786120000|2022-01-21 17:28:40|6282.3|6276.3|6282.6|6276.6|6282.6|6276.6|6282.1|6276.1|7
1642786130000|2022-01-21 17:28:50|||||||||4
1642786140000|2022-01-21 17:29:00|6283.4|6277.4|6285.1|6279.1|6285.1|6279.1|6283.4|6277.4|9
1642786150000|2022-01-21 17:29:10|6284.6|6278.6|6284.1|6278.1|6284.6|6278.6|6284.1|6278.1|4
1642786160000|2022-01-21 17:29:20|6283.9|6277.9|6282.8|6276.8|6284.1|6278.1|6282.8|6276.8|10
1642786170000|2022-01-21 17:29:30|6282.6|6276.6|6283.6|6277.6|6284.6|6278.6|6282.6|6276.6|10
1642786180000|2022-01-21 17:29:40|6283.9|6277.9|6283.6|6277.6|6284.1|6278.1|6283.1|6277.1|6
1642786190000|2022-01-21 17:29:50|6283.9|6277.9|6284.1|6278.1|6284.1|6278.1|6283.9|6277.9|3
1642786200000|2022-01-21 17:30:00|6284.6|6278.6|6284.8|6278.8|6285.1|6279.1|6284.1|6278.1|22
1642786210000|2022-01-21 17:30:10|6284.1|6278.1|6283.1|6277.1|6284.1|6278.1|6283.1|6277.1|5
1642786220000|2022-01-21 17:30:20|6282.8|6276.8|6282.6|6276.6|6282.8|6276.8|6282.6|6276.6|0
1642786230000|2022-01-21 17:30:30|6282.8|6276.8|6282.6|6276.6|6283.1|6277.1|6282.6|6276.6|6
1642786240000|2022-01-21 17:30:40|||||||||3
1642786250000|2022-01-21 17:30:50|||||||||3
1642786260000|2022-01-21 17:31:00|||||||||2
1642786270000|2022-01-21 17:31:10|6283.4|6277.4|6283.6|6277.6|6283.6|6277.6|6283.4|6277.4|13
1642786280000|2022-01-21 17:31:20|6283.3|6277.3|6284.6|6278.6|6284.6|6278.6|6283.1|6277.1|4
1642786290000|2022-01-21 17:31:30|||||||||1
1642786300000|2022-01-21 17:31:40|||||||||1
1642786310000|2022-01-21 17:31:50|6284.9|6278.9|6286.6|6280.6|6289.6|6283.6|6284.9|6278.9|14
1642786320000|2022-01-21 17:32:00|6287.4|6281.4|6289.6|6283.6|6289.6|6283.6|6287.4|6281.4|6
1642786330000|2022-01-21 17:32:10|6291.4|6285.4|6292.6|6286.6|6292.6|6286.6|6291.4|6285.4|4
1642786350000|2022-01-21 17:32:30|6291.6|6285.6|6292.4|6286.4|6292.4|6286.4|6291.6|6285.6|4
1642786360000|2022-01-21 17:32:40|6292.9|6286.9|6292.4|6286.4|6292.9|6286.9|6291.6|6285.6|9
1642786370000|2022-01-21 17:32:50|6292.6|6286.6|6292.6|6286.6|6292.6|6286.6|6292.6|6286.6|2
1642786380000|2022-01-21 17:33:00|6292.4|6286.4|6293.4|6287.4|6293.4|6287.4|6291.1|6285.1|7
1642786390000|2022-01-21 17:33:10|6293.1|6287.1|6291.6|6285.6|6293.1|6287.1|6291.6|6285.6|9
1642786400000|2022-01-21 17:33:20|||||||||1
1642786410000|2022-01-21 17:33:30|6292.1|6286.1|6291.6|6285.6|6292.1|6286.1|6291.6|6285.6|3
1642786420000|2022-01-21 17:33:40|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|2
1642786440000|2022-01-21 17:34:00|6290.1|6284.1|6291.1|6285.1|6291.1|6285.1|6289.1|6283.1|16
1642786450000|2022-01-21 17:34:10|6290.6|6284.6|6290.1|6284.1|6290.6|6284.6|6290.1|6284.1|3
1642786460000|2022-01-21 17:34:20|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|4
1642786470000|2022-01-21 17:34:30|6289.9|6283.9|6292.1|6286.1|6292.1|6286.1|6289.6|6283.6|9
1642786480000|2022-01-21 17:34:40|6292.4|6286.4|6292.6|6286.6|6292.6|6286.6|6292.4|6286.4|2
1642786490000|2022-01-21 17:34:50|6293.1|6287.1|6295.6|6289.6|6296.6|6290.6|6293.1|6287.1|17
1642786500000|2022-01-21 17:35:00|6296.1|6290.1|6298.4|6292.4|6298.4|6292.4|6296.1|6290.1|9
1642786510000|2022-01-21 17:35:10|6298.1|6292.1|6297.4|6291.4|6298.4|6292.4|6296.4|6290.4|34
1642786520000|2022-01-21 17:35:20|6297.1|6291.1|6293.9|6287.9|6297.1|6291.1|6293.9|6287.9|11
1642786530000|2022-01-21 17:35:30|6293.6|6287.6|6294.6|6288.6|6295.4|6289.4|6293.6|6287.6|3
1642786540000|2022-01-21 17:35:40|6294.4|6288.4|6293.4|6287.4|6294.4|6288.4|6292.8|6286.8|15
1642786550000|2022-01-21 17:35:50|6293.6|6287.6|6289.4|6283.4|6293.6|6287.6|6289.4|6283.4|30
1642786560000|2022-01-21 17:36:00|6289.6|6283.6|6290.4|6284.4|6290.4|6284.4|6289.1|6283.1|22
1642786570000|2022-01-21 17:36:10|6289.8|6283.8|6286.6|6280.6|6289.8|6283.8|6286.6|6280.6|9
1642786580000|2022-01-21 17:36:20|6287.6|6281.6|6287.6|6281.6|6287.6|6281.6|6287.6|6281.6|4
1642786590000|2022-01-21 17:36:30|6287.1|6281.1|6287.1|6281.1|6287.6|6281.6|6287.1|6281.1|6
1642786600000|2022-01-21 17:36:40|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|6284.6|6278.6|5
1642786610000|2022-01-21 17:36:50|6279.8|6273.8|6278.6|6272.6|6279.8|6273.8|6278.6|6272.6|19
1642786620000|2022-01-21 17:37:00|6279.3|6273.3|6282.6|6276.6|6282.6|6276.6|6279.3|6273.3|12
1642786630000|2022-01-21 17:37:10|||||||||2
1642786640000|2022-01-21 17:37:20|6282.3|6276.3|6277.6|6271.6|6282.3|6276.3|6277.6|6271.6|14
1642786650000|2022-01-21 17:37:30|6277.8|6271.8|6276.6|6270.6|6277.8|6271.8|6275.8|6269.8|25
1642786660000|2022-01-21 17:37:40|6275.6|6269.6|6273.4|6267.4|6275.6|6269.6|6273.3|6267.3|10
1642786670000|2022-01-21 17:37:50|6274.1|6268.1|6273.3|6267.3|6274.1|6268.1|6272.8|6266.8|7
1642786680000|2022-01-21 17:38:00|6272.6|6266.6|6271.6|6265.6|6272.6|6266.6|6270.6|6264.6|8
1642786690000|2022-01-21 17:38:10|6272.1|6266.1|6270.3|6264.3|6272.1|6266.1|6270.3|6264.3|10
1642786700000|2022-01-21 17:38:20|6270.9|6264.9|6269.8|6263.8|6270.9|6264.9|6269.8|6263.8|2
1642786710000|2022-01-21 17:38:30|6269.6|6263.6|6271.6|6265.6|6273.6|6267.6|6269.6|6263.6|8
1642786720000|2022-01-21 17:38:40|6270.1|6264.1|6270.1|6264.1|6270.3|6264.3|6269.5|6263.5|12
1642786730000|2022-01-21 17:38:50|6271.1|6265.1|6271|6265|6272.1|6266.1|6271|6265|75
1642786740000|2022-01-21 17:39:00|6272.5|6266.5|6275.5|6269.5|6277.3|6271.3|6272.5|6266.5|47
1642786750000|2022-01-21 17:39:10|6275.8|6269.8|6278|6272|6278|6272|6275.8|6269.8|37
1642786760000|2022-01-21 17:39:20|6278.5|6272.5|6278|6272|6278.5|6272.5|6278|6272|2
1642786770000|2022-01-21 17:39:30|6277.8|6271.8|6276|6270|6277.8|6271.8|6276|6270|6
1642786780000|2022-01-21 17:39:40|6275.7|6269.7|6279|6273|6279|6273|6275.7|6269.7|9
1642786790000|2022-01-21 17:39:50|6279.2|6273.2|6279|6273|6280|6274|6279|6273|7
1642786800000|2022-01-21 17:40:00|6277.7|6271.7|6282|6276|6282|6276|6276.5|6270.5|11
1642786810000|2022-01-21 17:40:10|6282.2|6276.2|6280.8|6274.8|6282.2|6276.2|6280.8|6274.8|6
1642786820000|2022-01-21 17:40:20|6280|6274|6279.5|6273.5|6280|6274|6279.5|6273.5|4
1642786830000|2022-01-21 17:40:30|6280|6274|6279.8|6273.8|6280|6274|6279.5|6273.5|5
1642786840000|2022-01-21 17:40:40|6280|6274|6280|6274|6280|6274|6280|6274|1
1642786850000|2022-01-21 17:40:50|6282.3|6276.3|6281|6275|6282.5|6276.5|6281|6275|13
1642786860000|2022-01-21 17:41:00|6280.7|6274.7|6281.2|6275.2|6282|6276|6280|6274|33
1642786870000|2022-01-21 17:41:10|6281.4|6275.4|6281.5|6275.5|6282|6276|6280.8|6274.8|7
1642786880000|2022-01-21 17:41:20|6281.7|6275.7|6281|6275|6281.7|6275.7|6281|6275|3
1642786890000|2022-01-21 17:41:30|6280.4|6274.4|6279.2|6273.2|6280.4|6274.4|6279.2|6273.2|6
1642786900000|2022-01-21 17:41:40|6279|6273|6278.5|6272.5|6279|6273|6278.5|6272.5|2
1642786910000|2022-01-21 17:41:50|6278|6272|6278|6272|6278|6272|6277.7|6271.7|3
1642786920000|2022-01-21 17:42:00|6280.3|6274.3|6280.8|6274.8|6280.8|6274.8|6280.3|6274.3|5
1642786930000|2022-01-21 17:42:10|6281.5|6275.5|6280.5|6274.5|6282|6276|6280.5|6274.5|3
1642786940000|2022-01-21 17:42:20|||||||||2
1642786950000|2022-01-21 17:42:30|||||||||3
1642786960000|2022-01-21 17:42:40|6280|6274|6281|6275|6281|6275|6280|6274|3
1642786970000|2022-01-21 17:42:50|6281.8|6275.8|6282|6276|6282|6276|6281.5|6275.5|4
1642786980000|2022-01-21 17:43:00|||||||||2
1642786990000|2022-01-21 17:43:10|6282.5|6276.5|6282|6276|6282.5|6276.5|6282|6276|2
1642787000000|2022-01-21 17:43:20|||||||||2
1642787010000|2022-01-21 17:43:30|6282.5|6276.5|6280.5|6274.5|6282.5|6276.5|6280.5|6274.5|9
1642787020000|2022-01-21 17:43:40|6281.5|6275.5|6281.8|6275.8|6281.8|6275.8|6281.5|6275.5|2
1642787030000|2022-01-21 17:43:50|6282.1|6276.1|6282.5|6276.5|6282.7|6276.7|6281.8|6275.8|25
1642787040000|2022-01-21 17:44:00|6282.7|6276.7|6282.5|6276.5|6282.7|6276.7|6282.5|6276.5|8
1642787050000|2022-01-21 17:44:10|||||||||13
1642787060000|2022-01-21 17:44:20|||||||||9
1642787070000|2022-01-21 17:44:30|6281.5|6275.5|6282|6276|6282|6276|6281.5|6275.5|10
1642787080000|2022-01-21 17:44:40|||||||||4
1642787090000|2022-01-21 17:44:50|||||||||29
1642787100000|2022-01-21 17:45:00|6282.2|6276.2|6282.5|6276.5|6282.5|6276.5|6282.2|6276.2|8
1642787110000|2022-01-21 17:45:10|6283.4|6277.4|6285|6279|6285.3|6279.3|6283.4|6277.4|7
1642787120000|2022-01-21 17:45:20|6285.3|6279.3|6285.2|6279.2|6285.5|6279.5|6285.2|6279.2|6
1642787130000|2022-01-21 17:45:30|6287.5|6281.5|6287|6281|6288|6282|6287|6281|10
1642787140000|2022-01-21 17:45:40|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|21
1642787150000|2022-01-21 17:45:50|6288|6282|6288.5|6282.5|6288.5|6282.5|6288|6282|55
1642787170000|2022-01-21 17:46:10|||||||||15
1642787180000|2022-01-21 17:46:20|6288.2|6282.2|6288.2|6282.2|6288.2|6282.2|6288.2|6282.2|7
1642787190000|2022-01-21 17:46:30|||||||||3
1642787200000|2022-01-21 17:46:40|6287.7|6281.7|6286.5|6280.5|6287.7|6281.7|6286.5|6280.5|16
1642787210000|2022-01-21 17:46:50|6286.8|6280.8|6288|6282|6288|6282|6286.8|6280.8|9
1642787220000|2022-01-21 17:47:00|||||||||4
1642787230000|2022-01-21 17:47:10|6288.3|6282.3|6289|6283|6289|6283|6288.3|6282.3|2
1642787240000|2022-01-21 17:47:20|6289.3|6283.3|6289|6283|6289.3|6283.3|6288.5|6282.5|9
1642787250000|2022-01-21 17:47:30|6288|6282|6289.5|6283.5|6289.5|6283.5|6288|6282|9
1642787260000|2022-01-21 17:47:40|6289|6283|6289|6283|6289|6283|6289|6283|5
1642787270000|2022-01-21 17:47:50|||||||||1
1642787280000|2022-01-21 17:48:00|6289.3|6283.3|6289.5|6283.5|6289.5|6283.5|6288.5|6282.5|16
1642787290000|2022-01-21 17:48:10|||||||||70
1642787300000|2022-01-21 17:48:20|6291|6285|6291|6285|6292|6286|6290.5|6284.5|11
1642787310000|2022-01-21 17:48:30|6290.5|6284.5|6291.2|6285.2|6291.2|6285.2|6290.5|6284.5|11
1642787320000|2022-01-21 17:48:40|6291.7|6285.7|6291.5|6285.5|6292.5|6286.5|6291.5|6285.5|6
1642787330000|2022-01-21 17:48:50|6291.8|6285.8|6288.5|6282.5|6291.8|6285.8|6288.3|6282.3|8
1642787340000|2022-01-21 17:49:00|6288|6282|6287.5|6281.5|6288.5|6282.5|6287.5|6281.5|8
1642787350000|2022-01-21 17:49:10|6287.8|6281.8|6289|6283|6289|6283|6287.8|6281.8|9
1642787360000|2022-01-21 17:49:20|6289.2|6283.2|6288.3|6282.3|6290|6284|6288|6282|6
1642787370000|2022-01-21 17:49:30|6288.5|6282.5|6288.5|6282.5|6289|6283|6287.8|6281.8|0
1642787380000|2022-01-21 17:49:40|6288.2|6282.2|6287.8|6281.8|6288.3|6282.3|6287.8|6281.8|9
1642787390000|2022-01-21 17:49:50|6288|6282|6286.5|6280.5|6288.5|6282.5|6286.5|6280.5|2
1642787400000|2022-01-21 17:50:00|6286.8|6280.8|6287|6281|6287|6281|6286.8|6280.8|4
1642787410000|2022-01-21 17:50:10|||||||||1
1642787420000|2022-01-21 17:50:20|||||||||2
1642787430000|2022-01-21 17:50:30|6291|6285|6291|6285|6291.3|6285.3|6291|6285|11
1642787440000|2022-01-21 17:50:40|6289.7|6283.7|6291.7|6285.7|6292|6286|6289.7|6283.7|11
1642787450000|2022-01-21 17:50:50|6292.2|6286.2|6292.2|6286.2|6293|6287|6292|6286|8
1642787460000|2022-01-21 17:51:00|6292.5|6286.5|6294.5|6288.5|6294.5|6288.5|6292.5|6286.5|16
1642787470000|2022-01-21 17:51:10|6294.2|6288.2|6294.2|6288.2|6294.5|6288.5|6294.2|6288.2|6
1642787480000|2022-01-21 17:51:20|6294.5|6288.5|6294.2|6288.2|6294.5|6288.5|6294.2|6288.2|2
1642787490000|2022-01-21 17:51:30|6295|6289|6294.8|6288.8|6295.5|6289.5|6294.5|6288.5|6
1642787500000|2022-01-21 17:51:40|6295.3|6289.3|6294.8|6288.8|6295.3|6289.3|6294.8|6288.8|0
1642787510000|2022-01-21 17:51:50|6295|6289|6295|6289|6295|6289|6295|6289|1
1642787520000|2022-01-21 17:52:00|6295.5|6289.5|6296|6290|6296.5|6290.5|6295|6289|13
1642787530000|2022-01-21 17:52:10|6296.2|6290.2|6297.5|6291.5|6297.5|6291.5|6296.2|6290.2|1
1642787540000|2022-01-21 17:52:20|6297.8|6291.8|6298.4|6292.4|6299|6293|6297.8|6291.8|10
1642787550000|2022-01-21 17:52:30|6298|6292|6297.8|6291.8|6299.2|6293.2|6297.8|6291.8|17
1642787560000|2022-01-21 17:52:40|6298|6292|6299.8|6293.8|6300.1|6294.1|6297|6291|8
1642787570000|2022-01-21 17:52:50|6300.3|6294.3|6298.5|6292.5|6300.3|6294.3|6298.5|6292.5|8
1642787580000|2022-01-21 17:53:00|6297.5|6291.5|6298|6292|6298.5|6292.5|6297.5|6291.5|6
1642787590000|2022-01-21 17:53:10|6297.6|6291.6|6297|6291|6297.6|6291.6|6295.5|6289.5|16
1642787600000|2022-01-21 17:53:20|6296.5|6290.5|6295.7|6289.7|6296.5|6290.5|6295.7|6289.7|3
1642787610000|2022-01-21 17:53:30|6295.5|6289.5|6296|6290|6296|6290|6295.2|6289.2|5
1642787620000|2022-01-21 17:53:40|6296.5|6290.5|6295.5|6289.5|6296.8|6290.8|6295.5|6289.5|14
1642787630000|2022-01-21 17:53:50|6295.7|6289.7|6295.2|6289.2|6295.7|6289.7|6295|6289|8
1642787640000|2022-01-21 17:54:00|6294|6288|6294.3|6288.3|6294.3|6288.3|6293.2|6287.2|25
1642787650000|2022-01-21 17:54:10|6294|6288|6294|6288|6294.3|6288.3|6294|6288|5
1642787660000|2022-01-21 17:54:20|6294.3|6288.3|6294|6288|6294.3|6288.3|6293.7|6287.7|1
1642787670000|2022-01-21 17:54:30|||||||||3
1642787680000|2022-01-21 17:54:40|6293.8|6287.8|6293.5|6287.5|6294.1|6288.1|6293.2|6287.2|4
1642787690000|2022-01-21 17:54:50|6293.2|6287.2|6293.2|6287.2|6293.5|6287.5|6293.2|6287.2|2
1642787700000|2022-01-21 17:55:00|6293.5|6287.5|6293.2|6287.2|6293.5|6287.5|6293.2|6287.2|2
1642787710000|2022-01-21 17:55:10|6293.5|6287.5|6296|6290|6296|6290|6293.5|6287.5|9
1642787720000|2022-01-21 17:55:20|6296.2|6290.2|6296.2|6290.2|6296.3|6290.3|6296|6290|2
1642787730000|2022-01-21 17:55:30|6296.3|6290.3|6295.5|6289.5|6296.3|6290.3|6295.5|6289.5|6
1642787740000|2022-01-21 17:55:40|6295.8|6289.8|6297|6291|6297|6291|6295.8|6289.8|12
1642787750000|2022-01-21 17:55:50|6297.5|6291.5|6295.5|6289.5|6297.5|6291.5|6295.5|6289.5|4
1642787760000|2022-01-21 17:56:00|6297|6291|6296|6290|6297.3|6291.3|6295.5|6289.5|12
1642787770000|2022-01-21 17:56:10|6297|6291|6297|6291|6297|6291|6297|6291|2
1642787780000|2022-01-21 17:56:20|6297.3|6291.3|6297|6291|6297.5|6291.5|6297|6291|3
1642787790000|2022-01-21 17:56:30|6297.5|6291.5|6298|6292|6298|6292|6297.5|6291.5|7
1642787800000|2022-01-21 17:56:40|||||||||3
1642787810000|2022-01-21 17:56:50|||||||||1
1642787820000|2022-01-21 17:57:00|6297.7|6291.7|6298|6292|6298|6292|6297|6291|7
1642787830000|2022-01-21 17:57:10|||||||||1
1642787840000|2022-01-21 17:57:20|6297.5|6291.5|6298|6292|6298|6292|6297|6291|4
1642787850000|2022-01-21 17:57:30|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|0
1642787860000|2022-01-21 17:57:40|||||||||2
1642787870000|2022-01-21 17:57:50|6298|6292|6298|6292|6298|6292|6298|6292|3
1642787880000|2022-01-21 17:58:00|6297.7|6291.7|6298|6292|6298|6292|6297.5|6291.5|4
1642787890000|2022-01-21 17:58:10|6298.3|6292.3|6298.5|6292.5|6298.5|6292.5|6298|6292|3
1642787900000|2022-01-21 17:58:20|6298.2|6292.2|6298|6292|6298.2|6292.2|6297.3|6291.3|4
1642787910000|2022-01-21 17:58:30|6298.3|6292.3|6297.8|6291.8|6298.5|6292.5|6297.8|6291.8|2
1642787920000|2022-01-21 17:58:40|6298|6292|6298.5|6292.5|6298.5|6292.5|6297.3|6291.3|7
1642787930000|2022-01-21 17:58:50|6298|6292|6296.8|6290.8|6298|6292|6296.8|6290.8|2
1642787940000|2022-01-21 17:59:00|6297|6291|6296.2|6290.2|6297|6291|6296.2|6290.2|6
1642787950000|2022-01-21 17:59:10|6294|6288|6293.5|6287.5|6294|6288|6293|6287|14
1642787960000|2022-01-21 17:59:20|6294.3|6288.3|6295.2|6289.2|6295.5|6289.5|6294.3|6288.3|15
1642787970000|2022-01-21 17:59:30|6295|6289|6295.5|6289.5|6295.5|6289.5|6295|6289|4
1642787980000|2022-01-21 17:59:40|6296|6290|6296.2|6290.2|6296.2|6290.2|6296|6290|2
1642787990000|2022-01-21 17:59:50|6296.5|6290.5|6297.2|6291.2|6297.7|6291.7|6296|6290|32
1642788000000|2022-01-21 18:00:00|6297.5|6291.5|6299|6293|6299|6293|6297.5|6291.5|11
1642788010000|2022-01-21 18:00:10|6299.5|6293.5|6299|6293|6299.5|6293.5|6299|6293|2
1642788020000|2022-01-21 18:00:20|6297|6291|6297|6291|6297|6291|6296.8|6290.8|4
1642788030000|2022-01-21 18:00:30|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|2
1642788040000|2022-01-21 18:00:40|6297|6291|6297|6291|6297|6291|6297|6291|3
1642788050000|2022-01-21 18:00:50|6297.5|6291.5|6296.2|6290.2|6297.5|6291.5|6296|6290|4
1642788060000|2022-01-21 18:01:00|6296|6290|6297|6291|6297|6291|6296|6290|2
1642788070000|2022-01-21 18:01:10|6296.2|6290.2|6296|6290|6296.2|6290.2|6296|6290|3
1642788080000|2022-01-21 18:01:20|6295|6289|6296|6290|6296.5|6290.5|6295|6289|14
1642788090000|2022-01-21 18:01:30|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6296|6290|4
1642788100000|2022-01-21 18:01:40|6296.3|6290.3|6296.5|6290.5|6296.5|6290.5|6296|6290|1
1642788110000|2022-01-21 18:01:50|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|2
1642788120000|2022-01-21 18:02:00|6295|6289|6295.5|6289.5|6296|6290|6295|6289|2
1642788130000|2022-01-21 18:02:10|6296|6290|6296|6290|6296|6290|6295|6289|0
1642788140000|2022-01-21 18:02:20|6295.3|6289.3|6296|6290|6296.1|6290.1|6295.3|6289.3|3
1642788150000|2022-01-21 18:02:30|6295.4|6289.4|6295|6289|6295.4|6289.4|6295|6289|5
1642788160000|2022-01-21 18:02:40|6295.5|6289.5|6295.5|6289.5|6295.5|6289.5|6294.8|6288.8|1
1642788170000|2022-01-21 18:02:50|6295.7|6289.7|6296|6290|6296.2|6290.2|6295.7|6289.7|3
1642788180000|2022-01-21 18:03:00|6295.8|6289.8|6295.5|6289.5|6295.8|6289.8|6293.8|6287.8|10
1642788190000|2022-01-21 18:03:10|6295.2|6289.2|6296|6290|6296.5|6290.5|6295.2|6289.2|2
1642788210000|2022-01-21 18:03:30|6296.5|6290.5|6296|6290|6296.5|6290.5|6296|6290|5
1642788230000|2022-01-21 18:03:50|6295.7|6289.7|6295.3|6289.3|6296|6290|6293.3|6287.3|9
1642788240000|2022-01-21 18:04:00|||||||||9
1642788250000|2022-01-21 18:04:10|6295|6289|6295.5|6289.5|6295.5|6289.5|6295|6289|1
1642788260000|2022-01-21 18:04:20|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|5
1642788270000|2022-01-21 18:04:30|6296|6290|6295.5|6289.5|6296|6290|6295.5|6289.5|0
1642788280000|2022-01-21 18:04:40|6296|6290|6296|6290|6296|6290|6296|6290|6
1642788290000|2022-01-21 18:04:50|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|3
1642788300000|2022-01-21 18:05:00|6295|6289|6295|6289|6295|6289|6294.5|6288.5|3
1642788310000|2022-01-21 18:05:10|||||||||4
1642788320000|2022-01-21 18:05:20|6295.5|6289.5|6295.5|6289.5|6295.5|6289.5|6295.5|6289.5|4
1642788330000|2022-01-21 18:05:30|6295.8|6289.8|6296|6290|6296|6290|6295.8|6289.8|0
1642788340000|2022-01-21 18:05:40|||||||||2
1642788350000|2022-01-21 18:05:50|6296.3|6290.3|6296.2|6290.2|6296.5|6290.5|6296.2|6290.2|4
1642788360000|2022-01-21 18:06:00|6296|6290|6294|6288|6296|6290|6294|6288|3
1642788390000|2022-01-21 18:06:30|6293.7|6287.7|6291|6285|6293.7|6287.7|6291|6285|5
1642788400000|2022-01-21 18:06:40|6290.7|6284.7|6290.2|6284.2|6290.7|6284.7|6290.2|6284.2|3
1642788420000|2022-01-21 18:07:00|6290.8|6284.8|6291|6285|6291|6285|6290.8|6284.8|8
1642788430000|2022-01-21 18:07:10|6290.7|6284.7|6287|6281|6290.7|6284.7|6286.5|6280.5|7
1642788440000|2022-01-21 18:07:20|6287.3|6281.3|6288.5|6282.5|6288.5|6282.5|6287.3|6281.3|5
1642788450000|2022-01-21 18:07:30|||||||||6
1642788460000|2022-01-21 18:07:40|6287.2|6281.2|6287.7|6281.7|6287.7|6281.7|6286.9|6280.9|47
1642788470000|2022-01-21 18:07:50|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|28
1642788480000|2022-01-21 18:08:00|6283.4|6277.4|6284.4|6278.4|6285.4|6279.4|6283.4|6277.4|35
1642788490000|2022-01-21 18:08:10|6285.2|6279.2|6285.4|6279.4|6285.4|6279.4|6285.2|6279.2|7
1642788500000|2022-01-21 18:08:20|6285|6279|6286.4|6280.4|6286.4|6280.4|6283.4|6277.4|5
1642788510000|2022-01-21 18:08:30|||||||||5
1642788520000|2022-01-21 18:08:40|6285.4|6279.4|6286.4|6280.4|6286.4|6280.4|6285.4|6279.4|1
1642788530000|2022-01-21 18:08:50|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|0
1642788540000|2022-01-21 18:09:00|6285.9|6279.9|6286.2|6280.2|6286.2|6280.2|6285.9|6279.9|18
1642788550000|2022-01-21 18:09:10|6286.7|6280.7|6286.2|6280.2|6286.7|6280.7|6286.2|6280.2|10
1642788560000|2022-01-21 18:09:20|6285.9|6279.9|6286.2|6280.2|6286.2|6280.2|6285.9|6279.9|2
1642788570000|2022-01-21 18:09:30|6286.5|6280.5|6286.7|6280.7|6286.7|6280.7|6286.5|6280.5|21
1642788580000|2022-01-21 18:09:40|||||||||27
1642788590000|2022-01-21 18:09:50|||||||||14
1642788600000|2022-01-21 18:10:00|6287.4|6281.4|6289.4|6283.4|6289.4|6283.4|6287.4|6281.4|10
1642788610000|2022-01-21 18:10:10|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|9
1642788620000|2022-01-21 18:10:20|6290.9|6284.9|6288.4|6282.4|6291.4|6285.4|6288.4|6282.4|18
1642788630000|2022-01-21 18:10:30|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|6288.4|6282.4|0
1642788640000|2022-01-21 18:10:40|6288.4|6282.4|6288.9|6282.9|6288.9|6282.9|6288.4|6282.4|5
1642788650000|2022-01-21 18:10:50|6288.4|6282.4|6289.4|6283.4|6289.4|6283.4|6288.4|6282.4|5
1642788660000|2022-01-21 18:11:00|6289.9|6283.9|6288.7|6282.7|6289.9|6283.9|6288.2|6282.2|5
1642788670000|2022-01-21 18:11:10|6289.3|6283.3|6292.5|6286.5|6292.8|6286.8|6289.3|6283.3|19
1642788680000|2022-01-21 18:11:20|6292.8|6286.8|6292|6286|6292.8|6286.8|6291.7|6285.7|6
1642788690000|2022-01-21 18:11:30|6292.2|6286.2|6290.7|6284.7|6292.2|6286.2|6290.7|6284.7|6
1642788700000|2022-01-21 18:11:40|6290.5|6284.5|6290|6284|6290.5|6284.5|6290|6284|5
1642788710000|2022-01-21 18:11:50|6291|6285|6292|6286|6292|6286|6291|6285|0
1642788720000|2022-01-21 18:12:00|6294|6288|6292|6286|6294|6288|6292|6286|26
1642788730000|2022-01-21 18:12:10|6291.7|6285.7|6290.2|6284.2|6291.7|6285.7|6290.2|6284.2|0
1642788740000|2022-01-21 18:12:20|||||||||1
1642788750000|2022-01-21 18:12:30|6290.5|6284.5|6294|6288|6294|6288|6290.5|6284.5|7
1642788760000|2022-01-21 18:12:40|6293.7|6287.7|6294.2|6288.2|6294.7|6288.7|6293.5|6287.5|3
1642788770000|2022-01-21 18:12:50|6294.5|6288.5|6295|6289|6295|6289|6294.2|6288.2|1
1642788780000|2022-01-21 18:13:00|6294.7|6288.7|6295.1|6289.1|6295.1|6289.1|6294.6|6288.6|111
1642788790000|2022-01-21 18:13:10|6295.6|6289.6|6296.6|6290.6|6296.6|6290.6|6295.6|6289.6|8
1642788800000|2022-01-21 18:13:20|6296.4|6290.4|6295.6|6289.6|6296.4|6290.4|6295.6|6289.6|5
1642788810000|2022-01-21 18:13:30|6295.9|6289.9|6296.1|6290.1|6296.1|6290.1|6295.9|6289.9|27
1642788820000|2022-01-21 18:13:40|6295.6|6289.6|6295.6|6289.6|6296.1|6290.1|6295.6|6289.6|2
1642788830000|2022-01-21 18:13:50|6295.3|6289.3|6295.6|6289.6|6296.1|6290.1|6295.3|6289.3|4
1642788840000|2022-01-21 18:14:00|||||||||7
1642788850000|2022-01-21 18:14:10|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|1
1642788860000|2022-01-21 18:14:20|6295.1|6289.1|6294.4|6288.4|6295.1|6289.1|6294.4|6288.4|4
1642788870000|2022-01-21 18:14:30|6294.9|6288.9|6296.9|6290.9|6296.9|6290.9|6294.9|6288.9|11
1642788880000|2022-01-21 18:14:40|||||||||2
1642788890000|2022-01-21 18:14:50|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|1
1642788900000|2022-01-21 18:15:00|||||||||2
1642788920000|2022-01-21 18:15:20|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|0
1642788930000|2022-01-21 18:15:30|6296.4|6290.4|6296.1|6290.1|6296.4|6290.4|6296.1|6290.1|5
1642788940000|2022-01-21 18:15:40|6296.4|6290.4|6295.6|6289.6|6296.4|6290.4|6294.9|6288.9|13
1642788950000|2022-01-21 18:15:50|6295.9|6289.9|6296.1|6290.1|6296.1|6290.1|6295.9|6289.9|0
1642788960000|2022-01-21 18:16:00|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|6
1642788970000|2022-01-21 18:16:10|6297.6|6291.6|6297.9|6291.9|6297.9|6291.9|6296.9|6290.9|86
1642788980000|2022-01-21 18:16:20|6297.7|6291.7|6297.7|6291.7|6297.9|6291.9|6296.9|6290.9|16
1642788990000|2022-01-21 18:16:30|6297.9|6291.9|6298.7|6292.7|6298.7|6292.7|6297.9|6291.9|6
1642789000000|2022-01-21 18:16:40|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|3
1642789010000|2022-01-21 18:16:50|6298.7|6292.7|6299.7|6293.7|6299.7|6293.7|6298.7|6292.7|4
1642789020000|2022-01-21 18:17:00|6299.4|6293.4|6300.2|6294.2|6300.2|6294.2|6299.2|6293.2|3
1642789030000|2022-01-21 18:17:10|6300.4|6294.4|6300.2|6294.2|6300.4|6294.4|6300.2|6294.2|1
1642789050000|2022-01-21 18:17:30|6300.4|6294.4|6299.2|6293.2|6300.4|6294.4|6298.7|6292.7|5
1642789060000|2022-01-21 18:17:40|6298.9|6292.9|6299.2|6293.2|6299.2|6293.2|6298.2|6292.2|8
1642789070000|2022-01-21 18:17:50|6298.9|6292.9|6299.2|6293.2|6299.2|6293.2|6298.4|6292.4|1
1642789080000|2022-01-21 18:18:00|6299.4|6293.4|6300.7|6294.7|6300.7|6294.7|6299.4|6293.4|2
1642789090000|2022-01-21 18:18:10|6300.4|6294.4|6299.2|6293.2|6300.7|6294.7|6299.2|6293.2|2
1642789100000|2022-01-21 18:18:20|6299.4|6293.4|6299.4|6293.4|6300.2|6294.2|6299.4|6293.4|51
1642789110000|2022-01-21 18:18:30|6298.2|6292.2|6298.4|6292.4|6299.4|6293.4|6298.2|6292.2|8
1642789120000|2022-01-21 18:18:40|6298.6|6292.6|6298.4|6292.4|6298.6|6292.6|6298.4|6292.4|0
1642789130000|2022-01-21 18:18:50|||||||||2
1642789140000|2022-01-21 18:19:00|6298.7|6292.7|6297.9|6291.9|6298.7|6292.7|6297.9|6291.9|2
1642789150000|2022-01-21 18:19:10|6298.1|6292.1|6293.9|6287.9|6298.1|6292.1|6293.9|6287.9|3
1642789160000|2022-01-21 18:19:20|6293.6|6287.6|6293.7|6287.7|6293.9|6287.9|6293.6|6287.6|2
1642789170000|2022-01-21 18:19:30|6293.9|6287.9|6294.2|6288.2|6294.2|6288.2|6293.9|6287.9|0
1642789180000|2022-01-21 18:19:40|6294.4|6288.4|6295.2|6289.2|6295.2|6289.2|6294.4|6288.4|0
1642789190000|2022-01-21 18:19:50|6295.7|6289.7|6296.2|6290.2|6296.2|6290.2|6295.7|6289.7|9
1642789200000|2022-01-21 18:20:00|6295.3|6289.3|6294.9|6288.9|6296.2|6290.2|6294.2|6288.2|20
1642789210000|2022-01-21 18:20:10|6294.7|6288.7|6294.9|6288.9|6294.9|6288.9|6294.7|6288.7|0
1642789220000|2022-01-21 18:20:20|6295.4|6289.4|6295.2|6289.2|6295.4|6289.4|6294.9|6288.9|3
1642789230000|2022-01-21 18:20:30|6294.9|6288.9|6294.2|6288.2|6294.9|6288.9|6294.2|6288.2|0
1642789250000|2022-01-21 18:20:50|6294.4|6288.4|6294.2|6288.2|6294.4|6288.4|6294.2|6288.2|3
1642789260000|2022-01-21 18:21:00|6294.4|6288.4|6294.9|6288.9|6294.9|6288.9|6294.4|6288.4|1
1642789290000|2022-01-21 18:21:30|6293.9|6287.9|6293.9|6287.9|6293.9|6287.9|6293.9|6287.9|9
1642789300000|2022-01-21 18:21:40|6294.2|6288.2|6294.2|6288.2|6294.2|6288.2|6294.2|6288.2|3
1642789310000|2022-01-21 18:21:50|6293.9|6287.9|6293.2|6287.2|6293.9|6287.9|6293.2|6287.2|1
1642789320000|2022-01-21 18:22:00|6292.9|6286.9|6293.7|6287.7|6293.7|6287.7|6292.7|6286.7|2
1642789330000|2022-01-21 18:22:10|6293.2|6287.2|6293.4|6287.4|6293.4|6287.4|6293.2|6287.2|6
1642789340000|2022-01-21 18:22:20|6293.7|6287.7|6293.2|6287.2|6293.7|6287.7|6293.2|6287.2|0
1642789360000|2022-01-21 18:22:40|6292.9|6286.9|6292.2|6286.2|6292.9|6286.9|6292.2|6286.2|5
1642789370000|2022-01-21 18:22:50|||||||||1
1642789380000|2022-01-21 18:23:00|6294.2|6288.2|6292.9|6286.9|6294.2|6288.2|6292.9|6286.9|7
1642789390000|2022-01-21 18:23:10|6292.7|6286.7|6293.2|6287.2|6293.2|6287.2|6292.7|6286.7|2
1642789400000|2022-01-21 18:23:20|6293.7|6287.7|6294.2|6288.2|6294.2|6288.2|6293.7|6287.7|10
1642789410000|2022-01-21 18:23:30|6294.9|6288.9|6294.4|6288.4|6294.9|6288.9|6294.4|6288.4|9
1642789420000|2022-01-21 18:23:40|6295.7|6289.7|6295.4|6289.4|6295.7|6289.7|6295.4|6289.4|8
1642789430000|2022-01-21 18:23:50|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|3
1642789440000|2022-01-21 18:24:00|6295.2|6289.2|6294.7|6288.7|6295.4|6289.4|6294.7|6288.7|3
1642789450000|2022-01-21 18:24:10|6294.9|6288.9|6295.9|6289.9|6296.4|6290.4|6294.9|6288.9|14
1642789470000|2022-01-21 18:24:30|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|0
1642789480000|2022-01-21 18:24:40|6296.7|6290.7|6295.7|6289.7|6296.7|6290.7|6295.7|6289.7|3
1642789490000|2022-01-21 18:24:50|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|4
1642789510000|2022-01-21 18:25:10|6295.4|6289.4|6296.2|6290.2|6296.2|6290.2|6295.4|6289.4|4
1642789520000|2022-01-21 18:25:20|6296.7|6290.7|6296.7|6290.7|6296.9|6290.9|6296.4|6290.4|3
1642789530000|2022-01-21 18:25:30|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|5
1642789540000|2022-01-21 18:25:40|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|0
1642789570000|2022-01-21 18:26:10|6296.7|6290.7|6294.7|6288.7|6297.2|6291.2|6294.7|6288.7|4
1642789580000|2022-01-21 18:26:20|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|2
1642789590000|2022-01-21 18:26:30|6296.3|6290.3|6297.2|6291.2|6297.2|6291.2|6296.3|6290.3|1
1642789600000|2022-01-21 18:26:40|6297.4|6291.4|6297.7|6291.7|6297.7|6291.7|6297.4|6291.4|1
1642789610000|2022-01-21 18:26:50|6298.9|6292.9|6298.9|6292.9|6298.9|6292.9|6298.9|6292.9|2
1642789620000|2022-01-21 18:27:00|6299.2|6293.2|6298.9|6292.9|6299.2|6293.2|6298.7|6292.7|6
1642789630000|2022-01-21 18:27:10|6298.5|6292.5|6298.2|6292.2|6298.5|6292.5|6297.7|6291.7|12
1642789640000|2022-01-21 18:27:20|6298.4|6292.4|6298.9|6292.9|6299.2|6293.2|6298.2|6292.2|4
1642789650000|2022-01-21 18:27:30|6299.4|6293.4|6298.9|6292.9|6299.4|6293.4|6298.9|6292.9|4
1642789660000|2022-01-21 18:27:40|6299.4|6293.4|6298.9|6292.9|6299.4|6293.4|6298.9|6292.9|5
1642789670000|2022-01-21 18:27:50|6299.2|6293.2|6295.9|6289.9|6299.2|6293.2|6295.2|6289.2|8
1642789680000|2022-01-21 18:28:00|6296.2|6290.2|6296.9|6290.9|6297.4|6291.4|6295.4|6289.4|4
1642789700000|2022-01-21 18:28:20|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|2
1642789710000|2022-01-21 18:28:30|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|0
1642789720000|2022-01-21 18:28:40|||||||||2
1642789730000|2022-01-21 18:28:50|6296.7|6290.7|6295.2|6289.2|6296.7|6290.7|6295.2|6289.2|6
1642789740000|2022-01-21 18:29:00|6295.7|6289.7|6296.2|6290.2|6296.2|6290.2|6295.7|6289.7|1
1642789760000|2022-01-21 18:29:20|||||||||2
1642789780000|2022-01-21 18:29:40|6296.9|6290.9|6296.7|6290.7|6296.9|6290.9|6296.7|6290.7|3
1642789790000|2022-01-21 18:29:50|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|0
1642789800000|2022-01-21 18:30:00|6295.9|6289.9|6295.4|6289.4|6295.9|6289.9|6294.7|6288.7|30
1642789810000|2022-01-21 18:30:10|6295.2|6289.2|6295.9|6289.9|6295.9|6289.9|6294.9|6288.9|5
1642789820000|2022-01-21 18:30:20|6295.2|6289.2|6296.9|6290.9|6296.9|6290.9|6295.2|6289.2|4
1642789830000|2022-01-21 18:30:30|6296.7|6290.7|6296.9|6290.9|6297.4|6291.4|6296.7|6290.7|3
1642789840000|2022-01-21 18:30:40|6296.4|6290.4|6296.7|6290.7|6296.9|6290.9|6296.2|6290.2|3
1642789850000|2022-01-21 18:30:50|6296.9|6290.9|6296.4|6290.4|6296.9|6290.9|6296.4|6290.4|2
1642789860000|2022-01-21 18:31:00|6296.2|6290.2|6297.9|6291.9|6298.4|6292.4|6296.2|6290.2|6
1642789870000|2022-01-21 18:31:10|6298.2|6292.2|6299.7|6293.7|6299.7|6293.7|6298.2|6292.2|2
1642789880000|2022-01-21 18:31:20|6298.7|6292.7|6297.7|6291.7|6298.7|6292.7|6297.2|6291.2|8
1642789890000|2022-01-21 18:31:30|6297.9|6291.9|6298.2|6292.2|6298.2|6292.2|6297.2|6291.2|5
1642789900000|2022-01-21 18:31:40|6297.9|6291.9|6297.2|6291.2|6297.9|6291.9|6296.7|6290.7|7
1642789910000|2022-01-21 18:31:50|6296.7|6290.7|6296.2|6290.2|6297.2|6291.2|6296.2|6290.2|1
1642789920000|2022-01-21 18:32:00|6296.7|6290.7|6297.2|6291.2|6297.4|6291.4|6296.7|6290.7|7
1642789930000|2022-01-21 18:32:10|6296.9|6290.9|6296.2|6290.2|6296.9|6290.9|6295.4|6289.4|8
1642789940000|2022-01-21 18:32:20|6297.2|6291.2|6296.7|6290.7|6297.2|6291.2|6296.2|6290.2|2
1642789950000|2022-01-21 18:32:30|6298.2|6292.2|6298.2|6292.2|6298.4|6292.4|6298.2|6292.2|10
1642789960000|2022-01-21 18:32:40|6297.9|6291.9|6297.9|6291.9|6297.9|6291.9|6297.7|6291.7|0
1642789970000|2022-01-21 18:32:50|6298.2|6292.2|6298.4|6292.4|6298.4|6292.4|6298.2|6292.2|0
1642789980000|2022-01-21 18:33:00|6299.2|6293.2|6298.9|6292.9|6299.2|6293.2|6298.7|6292.7|7
1642789990000|2022-01-21 18:33:10|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|6299.4|6293.4|9
1642790000000|2022-01-21 18:33:20|6300|6294|6300|6294|6300|6294|6300|6294|2
1642790010000|2022-01-21 18:33:30|6301|6295|6302.5|6296.5|6302.7|6296.7|6300.8|6294.8|24
1642790020000|2022-01-21 18:33:40|6302.7|6296.7|6305.5|6299.5|6305.5|6299.5|6302.7|6296.7|10
1642790030000|2022-01-21 18:33:50|6305.2|6299.2|6304.2|6298.2|6308.7|6302.7|6303.7|6297.7|19
1642790040000|2022-01-21 18:34:00|6304|6298|6303|6297|6304.7|6298.7|6302.5|6296.5|8
1642790050000|2022-01-21 18:34:10|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|2
1642790060000|2022-01-21 18:34:20|6306|6300|6305.7|6299.7|6306.5|6300.5|6305.7|6299.7|12
1642790070000|2022-01-21 18:34:30|6306.2|6300.2|6306|6300|6306.2|6300.2|6305.2|6299.2|2
1642790080000|2022-01-21 18:34:40|6305.4|6299.4|6305.2|6299.2|6306.5|6300.5|6305.2|6299.2|2
1642790090000|2022-01-21 18:34:50|6305.4|6299.4|6304.7|6298.7|6306.2|6300.2|6304.4|6298.4|7
1642790100000|2022-01-21 18:35:00|6305|6299|6305.2|6299.2|6305.2|6299.2|6303.7|6297.7|3
1642790110000|2022-01-21 18:35:10|6304.9|6298.9|6305.7|6299.7|6305.7|6299.7|6304.2|6298.2|4
1642790120000|2022-01-21 18:35:20|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|6304.2|6298.2|2
1642790130000|2022-01-21 18:35:30|6305.7|6299.7|6305.7|6299.7|6306.2|6300.2|6305.7|6299.7|10
1642790140000|2022-01-21 18:35:40|6305.2|6299.2|6305.7|6299.7|6306.2|6300.2|6305.2|6299.2|4
1642790150000|2022-01-21 18:35:50|6306|6300|6306.2|6300.2|6306.2|6300.2|6306|6300|0
1642790160000|2022-01-21 18:36:00|6305.9|6299.9|6305.9|6299.9|6306.2|6300.2|6305.7|6299.7|0
1642790170000|2022-01-21 18:36:10|6305.7|6299.7|6307.7|6301.7|6308.2|6302.2|6305.7|6299.7|6
1642790180000|2022-01-21 18:36:20|6308.7|6302.7|6308.7|6302.7|6309|6303|6308.7|6302.7|7
1642790190000|2022-01-21 18:36:30|6310.7|6304.7|6311.2|6305.2|6311.7|6305.7|6310.7|6304.7|25
1642790200000|2022-01-21 18:36:40|6310.2|6304.2|6310.2|6304.2|6311.2|6305.2|6309.7|6303.7|23
1642790220000|2022-01-21 18:37:00|6309.2|6303.2|6310.7|6304.7|6311.5|6305.5|6309.2|6303.2|18
1642790230000|2022-01-21 18:37:10|6309.7|6303.7|6310.2|6304.2|6310.2|6304.2|6309.7|6303.7|1
1642790240000|2022-01-21 18:37:20|6310.7|6304.7|6313.7|6307.7|6315|6309|6310.7|6304.7|12
1642790250000|2022-01-21 18:37:30|6314|6308|6314.7|6308.7|6314.7|6308.7|6314|6308|3
1642790260000|2022-01-21 18:37:40|6315|6309|6319.2|6313.2|6319.4|6313.4|6315|6309|23
1642790270000|2022-01-21 18:37:50|6319.5|6313.5|6321.7|6315.7|6321.7|6315.7|6319.5|6313.5|11
1642790280000|2022-01-21 18:38:00|6322.2|6316.2|6320.9|6314.9|6322.2|6316.2|6320.7|6314.7|6
1642790290000|2022-01-21 18:38:10|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|6319.2|6313.2|3
1642790300000|2022-01-21 18:38:20|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|6320.7|6314.7|0
1642790310000|2022-01-21 18:38:30|6321.5|6315.5|6321.7|6315.7|6321.9|6315.9|6321.5|6315.5|2
1642790320000|2022-01-21 18:38:40|6322.5|6316.5|6323.5|6317.5|6323.5|6317.5|6322.5|6316.5|8
1642790330000|2022-01-21 18:38:50|6324.5|6318.5|6324.2|6318.2|6325.5|6319.5|6323.7|6317.7|5
1642790340000|2022-01-21 18:39:00|6323.9|6317.9|6324.7|6318.7|6324.7|6318.7|6323.7|6317.7|6
1642790350000|2022-01-21 18:39:10|6325.2|6319.2|6325.7|6319.7|6327|6321|6325.2|6319.2|10
1642790360000|2022-01-21 18:39:20|6325.4|6319.4|6326.2|6320.2|6326.2|6320.2|6324.7|6318.7|11
1642790370000|2022-01-21 18:39:30|6326.7|6320.7|6324.2|6318.2|6326.7|6320.7|6322.7|6316.7|27
1642790380000|2022-01-21 18:39:40|6323.7|6317.7|6323.2|6317.2|6324|6318|6322.5|6316.5|26
1642790390000|2022-01-21 18:39:50|6323|6317|6323.5|6317.5|6324|6318|6322.7|6316.7|9
1642790400000|2022-01-21 18:40:00|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|6322.7|6316.7|11
1642790410000|2022-01-21 18:40:10|6324|6318|6323.7|6317.7|6324|6318|6323.5|6317.5|7
1642790420000|2022-01-21 18:40:20|6323.9|6317.9|6323.2|6317.2|6324.2|6318.2|6323.2|6317.2|20
1642790430000|2022-01-21 18:40:30|6323.5|6317.5|6323.7|6317.7|6324|6318|6323.5|6317.5|1
1642790440000|2022-01-21 18:40:40|6324|6318|6323.7|6317.7|6324.2|6318.2|6323.2|6317.2|6
1642790450000|2022-01-21 18:40:50|6324.2|6318.2|6325.6|6319.6|6325.6|6319.6|6322.2|6316.2|41
1642790460000|2022-01-21 18:41:00|6325.3|6319.3|6328|6322|6328|6322|6325.3|6319.3|17
1642790470000|2022-01-21 18:41:10|6328.3|6322.3|6328.3|6322.3|6328.6|6322.6|6328|6322|8
1642790480000|2022-01-21 18:41:20|6328.6|6322.6|6328.3|6322.3|6328.6|6322.6|6328.3|6322.3|4
1642790490000|2022-01-21 18:41:30|6328.6|6322.6|6327.5|6321.5|6328.6|6322.6|6327.2|6321.2|3
1642790500000|2022-01-21 18:41:40|6327.2|6321.2|6324.7|6318.7|6327.5|6321.5|6323.7|6317.7|22
1642790510000|2022-01-21 18:41:50|6325.5|6319.5|6324.2|6318.2|6325.5|6319.5|6324.2|6318.2|16
1642790520000|2022-01-21 18:42:00|||||||||11
1642790530000|2022-01-21 18:42:10|||||||||6
1642790540000|2022-01-21 18:42:20|6323.9|6317.9|6321.7|6315.7|6323.9|6317.9|6321.7|6315.7|14
1642790550000|2022-01-21 18:42:30|6321.2|6315.2|6322.5|6316.5|6322.7|6316.7|6320.7|6314.7|9
1642790560000|2022-01-21 18:42:40|6322.7|6316.7|6322.7|6316.7|6323.5|6317.5|6322.7|6316.7|2
1642790570000|2022-01-21 18:42:50|6323|6317|6322.7|6316.7|6323.2|6317.2|6322.5|6316.5|2
1642790580000|2022-01-21 18:43:00|6322.4|6316.4|6323|6317|6323.2|6317.2|6322.2|6316.2|3
1642790590000|2022-01-21 18:43:10|6321.7|6315.7|6321|6315|6322|6316|6321|6315|5
1642790600000|2022-01-21 18:43:20|6321.4|6315.4|6321.7|6315.7|6322.7|6316.7|6321.2|6315.2|4
1642790610000|2022-01-21 18:43:30|6321.4|6315.4|6320.2|6314.2|6321.7|6315.7|6320.2|6314.2|12
1642790620000|2022-01-21 18:43:40|6323.5|6317.5|6319.7|6313.7|6323.5|6317.5|6319.7|6313.7|34
1642790630000|2022-01-21 18:43:50|6320.2|6314.2|6315.4|6309.4|6320.2|6314.2|6315.4|6309.4|18
1642790640000|2022-01-21 18:44:00|6315.7|6309.7|6314.9|6308.9|6317.2|6311.2|6314.9|6308.9|22
1642790650000|2022-01-21 18:44:10|6315.2|6309.2|6312.7|6306.7|6315.2|6309.2|6311.7|6305.7|11
1642790660000|2022-01-21 18:44:20|6313|6307|6314.2|6308.2|6314.2|6308.2|6313|6307|4
1642790670000|2022-01-21 18:44:30|6313.7|6307.7|6311.9|6305.9|6314.2|6308.2|6311.7|6305.7|4
1642790680000|2022-01-21 18:44:40|6312.2|6306.2|6312.7|6306.7|6312.7|6306.7|6309|6303|7
1642790690000|2022-01-21 18:44:50|6312.5|6306.5|6312|6306|6312.7|6306.7|6311.7|6305.7|20
1642790700000|2022-01-21 18:45:00|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6310.7|6304.7|2
1642790710000|2022-01-21 18:45:10|6311.4|6305.4|6310.7|6304.7|6311.4|6305.4|6310.5|6304.5|3
1642790720000|2022-01-21 18:45:20|6311.7|6305.7|6313|6307|6313.2|6307.2|6311.7|6305.7|2
1642790730000|2022-01-21 18:45:30|6313.2|6307.2|6312.7|6306.7|6314.2|6308.2|6312.2|6306.2|9
1642790740000|2022-01-21 18:45:40|6312.5|6306.5|6313.5|6307.5|6313.7|6307.7|6312.2|6306.2|5
1642790750000|2022-01-21 18:45:50|||||||||1
1642790760000|2022-01-21 18:46:00|6313.2|6307.2|6314.7|6308.7|6315.2|6309.2|6313.2|6307.2|5
1642790770000|2022-01-21 18:46:10|6315|6309|6312.7|6306.7|6315|6309|6311.7|6305.7|13
1642790780000|2022-01-21 18:46:20|6312.4|6306.4|6309.7|6303.7|6312.4|6306.4|6309.7|6303.7|14
1642790790000|2022-01-21 18:46:30|6311.2|6305.2|6310.7|6304.7|6311.2|6305.2|6310.7|6304.7|2
1642790800000|2022-01-21 18:46:40|6311.4|6305.4|6310.2|6304.2|6311.4|6305.4|6310.2|6304.2|6
1642790810000|2022-01-21 18:46:50|6309.2|6303.2|6310|6304|6310.2|6304.2|6309.2|6303.2|8
1642790820000|2022-01-21 18:47:00|6310.2|6304.2|6307.7|6301.7|6310.2|6304.2|6307.7|6301.7|7
1642790830000|2022-01-21 18:47:10|6306.5|6300.5|6306.5|6300.5|6306.7|6300.7|6306.5|6300.5|1
1642790840000|2022-01-21 18:47:20|6306.2|6300.2|6307.7|6301.7|6308.2|6302.2|6305.7|6299.7|14
1642790850000|2022-01-21 18:47:30|6307.5|6301.5|6307.7|6301.7|6307.7|6301.7|6307.5|6301.5|2
1642790860000|2022-01-21 18:47:40|6307.5|6301.5|6307.5|6301.5|6307.7|6301.7|6307.5|6301.5|0
1642790870000|2022-01-21 18:47:50|6307.3|6301.3|6307.7|6301.7|6307.7|6301.7|6307.3|6301.3|1
1642790880000|2022-01-21 18:48:00|6307.2|6301.2|6305.7|6299.7|6307.7|6301.7|6305.7|6299.7|7
1642790890000|2022-01-21 18:48:10|6305.2|6299.2|6305.2|6299.2|6305.7|6299.7|6305.2|6299.2|1
1642790900000|2022-01-21 18:48:20|6304.7|6298.7|6300.7|6294.7|6304.7|6298.7|6300.7|6294.7|10
1642790910000|2022-01-21 18:48:30|||||||||1
1642790920000|2022-01-21 18:48:40|6300.2|6294.2|6301.2|6295.2|6301.2|6295.2|6300.2|6294.2|2
1642790930000|2022-01-21 18:48:50|6301.7|6295.7|6302.5|6296.5|6302.5|6296.5|6301.7|6295.7|19
1642790940000|2022-01-21 18:49:00|6302.7|6296.7|6304.5|6298.5|6304.7|6298.7|6302.7|6296.7|3
1642790950000|2022-01-21 18:49:10|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|0
1642790960000|2022-01-21 18:49:20|6304.2|6298.2|6305.5|6299.5|6305.5|6299.5|6304.2|6298.2|5
1642790970000|2022-01-21 18:49:30|6305.2|6299.2|6304.5|6298.5|6305.2|6299.2|6304.5|6298.5|2
1642790980000|2022-01-21 18:49:40|6304.7|6298.7|6304.5|6298.5|6304.7|6298.7|6304.5|6298.5|4
1642790990000|2022-01-21 18:49:50|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|5
1642791000000|2022-01-21 18:50:00|6305|6299|6305|6299|6305.3|6299.3|6305|6299|12
1642791010000|2022-01-21 18:50:10|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|3
1642791020000|2022-01-21 18:50:20|6306.2|6300.2|6306|6300|6307.5|6301.5|6306|6300|6
1642791030000|2022-01-21 18:50:30|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|2
1642791040000|2022-01-21 18:50:40|||||||||1
1642791050000|2022-01-21 18:50:50|||||||||2
1642791060000|2022-01-21 18:51:00|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|6305.3|6299.3|3
1642791070000|2022-01-21 18:51:10|6302.7|6296.7|6303.5|6297.5|6303.5|6297.5|6302.5|6296.5|5
1642791080000|2022-01-21 18:51:20|||||||||1
1642791090000|2022-01-21 18:51:30|||||||||3
1642791100000|2022-01-21 18:51:40|6303.8|6297.8|6304|6298|6304|6298|6303.8|6297.8|1
1642791110000|2022-01-21 18:51:50|6305|6299|6305.5|6299.5|6305.5|6299.5|6304.6|6298.6|7
1642791120000|2022-01-21 18:52:00|6305.2|6299.2|6305|6299|6306|6300|6305|6299|2
1642791130000|2022-01-21 18:52:10|6304|6298|6304|6298|6304|6298|6304|6298|8
1642791140000|2022-01-21 18:52:20|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|1
1642791150000|2022-01-21 18:52:30|6304|6298|6304.5|6298.5|6304.5|6298.5|6304|6298|4
1642791160000|2022-01-21 18:52:40|6305|6299|6306|6300|6306|6300|6304.5|6298.5|19
1642791170000|2022-01-21 18:52:50|6305.8|6299.8|6304.7|6298.7|6305.8|6299.8|6304.7|6298.7|9
1642791180000|2022-01-21 18:53:00|6305.5|6299.5|6306|6300|6306|6300|6305.5|6299.5|0
1642791190000|2022-01-21 18:53:10|6305.2|6299.2|6304.5|6298.5|6305.5|6299.5|6303.2|6297.2|8
1642791200000|2022-01-21 18:53:20|6304.7|6298.7|6303.7|6297.7|6304.7|6298.7|6303.5|6297.5|4
1642791210000|2022-01-21 18:53:30|6304.2|6298.2|6304.5|6298.5|6304.5|6298.5|6304|6298|0
1642791220000|2022-01-21 18:53:40|6304|6298|6305.2|6299.2|6305.2|6299.2|6303.5|6297.5|5
1642791230000|2022-01-21 18:53:50|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|2
1642791240000|2022-01-21 18:54:00|6304.2|6298.2|6303.7|6297.7|6305.2|6299.2|6302.2|6296.2|22
1642791250000|2022-01-21 18:54:10|6304.3|6298.3|6303.5|6297.5|6304.3|6298.3|6303.5|6297.5|8
1642791260000|2022-01-21 18:54:20|6303.3|6297.3|6301.2|6295.2|6303.3|6297.3|6300|6294|8
1642791270000|2022-01-21 18:54:30|6302|6296|6303.5|6297.5|6303.5|6297.5|6302|6296|1
1642791280000|2022-01-21 18:54:40|6301.5|6295.5|6300|6294|6301.5|6295.5|6300|6294|10
1642791290000|2022-01-21 18:54:50|6299.7|6293.7|6299.5|6293.5|6299.7|6293.7|6299.5|6293.5|1
1642791300000|2022-01-21 18:55:00|6298.7|6292.7|6301.5|6295.5|6301.5|6295.5|6297.7|6291.7|21
1642791310000|2022-01-21 18:55:10|6301.2|6295.2|6299.8|6293.8|6301.2|6295.2|6299.8|6293.8|19
1642791320000|2022-01-21 18:55:20|6300.6|6294.6|6298.3|6292.3|6300.6|6294.6|6298.3|6292.3|6
1642791330000|2022-01-21 18:55:30|6299.3|6293.3|6297.5|6291.5|6299.3|6293.3|6297.5|6291.5|5
1642791340000|2022-01-21 18:55:40|6297.8|6291.8|6296.3|6290.3|6297.8|6291.8|6296.3|6290.3|3
1642791350000|2022-01-21 18:55:50|6296.6|6290.6|6296.3|6290.3|6296.8|6290.8|6296.3|6290.3|3
1642791360000|2022-01-21 18:56:00|6296.6|6290.6|6297.8|6291.8|6298.1|6292.1|6296.3|6290.3|5
1642791370000|2022-01-21 18:56:10|6297.4|6291.4|6297.3|6291.3|6297.4|6291.4|6296.8|6290.8|23
1642791380000|2022-01-21 18:56:20|6297|6291|6296.1|6290.1|6297|6291|6296.1|6290.1|9
1642791390000|2022-01-21 18:56:30|6296.4|6290.4|6296.1|6290.1|6296.4|6290.4|6296.1|6290.1|25
1642791400000|2022-01-21 18:56:40|6296.4|6290.4|6296.6|6290.6|6296.6|6290.6|6296.4|6290.4|13
1642791410000|2022-01-21 18:56:50|||||||||29
1642791420000|2022-01-21 18:57:00|6296.9|6290.9|6299.6|6293.6|6300.1|6294.1|6296.6|6290.6|29
1642791430000|2022-01-21 18:57:10|6299.3|6293.3|6298.8|6292.8|6299.6|6293.6|6298.8|6292.8|1
1642791440000|2022-01-21 18:57:20|6298.5|6292.5|6299.3|6293.3|6300.1|6294.1|6298.3|6292.3|6
1642791460000|2022-01-21 18:57:40|6299.6|6293.6|6300.8|6294.8|6300.8|6294.8|6299.6|6293.6|7
1642791470000|2022-01-21 18:57:50|6300.9|6294.9|6300.6|6294.6|6300.9|6294.9|6300.3|6294.3|8
1642791480000|2022-01-21 18:58:00|6300.1|6294.1|6300.6|6294.6|6300.6|6294.6|6300.1|6294.1|5
1642791490000|2022-01-21 18:58:10|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|5
1642791500000|2022-01-21 18:58:20|6302.1|6296.1|6302.3|6296.3|6302.3|6296.3|6302.1|6296.1|0
1642791520000|2022-01-21 18:58:40|6300.8|6294.8|6297.1|6291.1|6300.8|6294.8|6297.1|6291.1|12
1642791530000|2022-01-21 18:58:50|6297.6|6291.6|6294.3|6288.3|6297.6|6291.6|6294.3|6288.3|21
1642791540000|2022-01-21 18:59:00|6293.3|6287.3|6295.1|6289.1|6295.1|6289.1|6293.3|6287.3|11
1642791550000|2022-01-21 18:59:10|6294.2|6288.2|6288.8|6282.8|6294.2|6288.2|6288.8|6282.8|16
1642791560000|2022-01-21 18:59:20|6289.3|6283.3|6286.1|6280.1|6290.6|6284.6|6286.1|6280.1|44
1642791570000|2022-01-21 18:59:30|6286.6|6280.6|6282.6|6276.6|6287.1|6281.1|6282.6|6276.6|51
1642791580000|2022-01-21 18:59:40|6285.5|6279.5|6284.3|6278.3|6285.5|6279.5|6284.1|6278.1|9
1642791590000|2022-01-21 18:59:50|6286.3|6280.3|6288.6|6282.6|6288.6|6282.6|6286.3|6280.3|5
1642791600000|2022-01-21 19:00:00|6288.1|6282.1|6288.6|6282.6|6288.6|6282.6|6288.1|6282.1|15
1642791610000|2022-01-21 19:00:10|6287.6|6281.6|6287.6|6281.6|6287.6|6281.6|6287.6|6281.6|9
1642791620000|2022-01-21 19:00:20|6288.2|6282.2|6288.6|6282.6|6288.9|6282.9|6288.1|6282.1|32
1642791630000|2022-01-21 19:00:30|6288.9|6282.9|6288.9|6282.9|6289.2|6283.2|6288.6|6282.6|14
1642791650000|2022-01-21 19:00:50|6288.6|6282.6|6288.6|6282.6|6289.2|6283.2|6288.1|6282.1|307
1642791660000|2022-01-21 19:01:00|6288.4|6282.4|6288.9|6282.9|6289.2|6283.2|6288.1|6282.1|17
1642791670000|2022-01-21 19:01:10|6288.6|6282.6|6288.9|6282.9|6288.9|6282.9|6288.1|6282.1|5
1642791680000|2022-01-21 19:01:20|6288.6|6282.6|6288.9|6282.9|6288.9|6282.9|6288.1|6282.1|5
1642791690000|2022-01-21 19:01:30|6289.2|6283.2|6293.9|6287.9|6293.9|6287.9|6288.9|6282.9|14
1642791700000|2022-01-21 19:01:40|6293.4|6287.4|6294.1|6288.1|6294.4|6288.4|6293.4|6287.4|7
1642791710000|2022-01-21 19:01:50|6293.4|6287.4|6292.6|6286.6|6293.7|6287.7|6290.9|6284.9|36
1642791720000|2022-01-21 19:02:00|6292.9|6286.9|6294.2|6288.2|6294.7|6288.7|6292.9|6286.9|8
1642791730000|2022-01-21 19:02:10|6293.9|6287.9|6294.7|6288.7|6294.7|6288.7|6293.9|6287.9|1
1642791740000|2022-01-21 19:02:20|6294.1|6288.1|6294.7|6288.7|6294.7|6288.7|6293.9|6287.9|4
1642791750000|2022-01-21 19:02:30|6294.9|6288.9|6293.9|6287.9|6294.9|6288.9|6293.9|6287.9|4
1642791760000|2022-01-21 19:02:40|6294.4|6288.4|6293.9|6287.9|6294.4|6288.4|6293.6|6287.6|7
1642791770000|2022-01-21 19:02:50|6293.1|6287.1|6292.8|6286.8|6293.4|6287.4|6292.6|6286.6|1
1642791780000|2022-01-21 19:03:00|6293.3|6287.3|6294.1|6288.1|6294.1|6288.1|6292.8|6286.8|5
1642791790000|2022-01-21 19:03:10|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|1
1642791800000|2022-01-21 19:03:20|6297.3|6291.3|6297.3|6291.3|6297.6|6291.6|6297.3|6291.3|5
1642791810000|2022-01-21 19:03:30|6297.6|6291.6|6300.3|6294.3|6300.3|6294.3|6297.3|6291.3|24
1642791820000|2022-01-21 19:03:40|6300.6|6294.6|6300.6|6294.6|6301.1|6295.1|6299.8|6293.8|6
1642791830000|2022-01-21 19:03:50|6300.8|6294.8|6300.1|6294.1|6302.3|6296.3|6300.1|6294.1|1
1642791840000|2022-01-21 19:04:00|6299.8|6293.8|6298.3|6292.3|6299.8|6293.8|6298.3|6292.3|12
1642791850000|2022-01-21 19:04:10|6299|6293|6299.6|6293.6|6299.6|6293.6|6299|6293|1
1642791860000|2022-01-21 19:04:20|6299.1|6293.1|6298.3|6292.3|6299.6|6293.6|6297|6291|3
1642791870000|2022-01-21 19:04:30|6297.8|6291.8|6297.3|6291.3|6297.8|6291.8|6297.3|6291.3|0
1642791880000|2022-01-21 19:04:40|6297|6291|6296.3|6290.3|6297|6291|6296.3|6290.3|5
1642791890000|2022-01-21 19:04:50|6297.6|6291.6|6296.5|6290.5|6298.3|6292.3|6296.5|6290.5|55
1642791900000|2022-01-21 19:05:00|6295.1|6289.1|6297.6|6291.6|6297.6|6291.6|6295.1|6289.1|3
1642791910000|2022-01-21 19:05:10|6297.9|6291.9|6298.3|6292.3|6298.3|6292.3|6297.9|6291.9|7
1642791920000|2022-01-21 19:05:20|6298.6|6292.6|6305.9|6299.9|6305.9|6299.9|6298.6|6292.6|31
1642791930000|2022-01-21 19:05:30|6306.1|6300.1|6308.1|6302.1|6308.1|6302.1|6305.5|6299.5|9
1642791940000|2022-01-21 19:05:40|6307.8|6301.8|6307.1|6301.1|6308.6|6302.6|6307.1|6301.1|13
1642791950000|2022-01-21 19:05:50|6307.4|6301.4|6309.3|6303.3|6309.8|6303.8|6307.4|6301.4|13
1642791960000|2022-01-21 19:06:00|6308.4|6302.4|6309.5|6303.5|6309.5|6303.5|6307.8|6301.8|9
1642791970000|2022-01-21 19:06:10|6309.1|6303.1|6305.5|6299.5|6310.8|6304.8|6305.5|6299.5|8
1642791980000|2022-01-21 19:06:20|6304.5|6298.5|6306.7|6300.7|6306.7|6300.7|6304.5|6298.5|9
1642791990000|2022-01-21 19:06:30|6307.2|6301.2|6309.2|6303.2|6309.2|6303.2|6307.2|6301.2|11
1642792000000|2022-01-21 19:06:40|6308.2|6302.2|6306.2|6300.2|6308.5|6302.5|6306|6300|13
1642792010000|2022-01-21 19:06:50|6306.5|6300.5|6307.2|6301.2|6307.2|6301.2|6306.5|6300.5|0
1642792020000|2022-01-21 19:07:00|6307.5|6301.5|6308.5|6302.5|6308.5|6302.5|6306|6300|17
1642792030000|2022-01-21 19:07:10|6309|6303|6308|6302|6309|6303|6308|6302|5
1642792040000|2022-01-21 19:07:20|6308.5|6302.5|6308.5|6302.5|6308.5|6302.5|6308.5|6302.5|3
1642792050000|2022-01-21 19:07:30|6309|6303|6310.2|6304.2|6310.2|6304.2|6309|6303|1
1642792060000|2022-01-21 19:07:40|6308.5|6302.5|6309.5|6303.5|6309.5|6303.5|6308.5|6302.5|1
1642792070000|2022-01-21 19:07:50|6309.7|6303.7|6309.5|6303.5|6309.8|6303.8|6309.5|6303.5|1
1642792080000|2022-01-21 19:08:00|6308.5|6302.5|6308.5|6302.5|6309|6303|6308.5|6302.5|29
1642792090000|2022-01-21 19:08:10|6308.7|6302.7|6310.9|6304.9|6310.9|6304.9|6308|6302|10
1642792100000|2022-01-21 19:08:20|6310.1|6304.1|6307.5|6301.5|6310.1|6304.1|6307.5|6301.5|25
1642792110000|2022-01-21 19:08:30|6306.2|6300.2|6305.5|6299.5|6306.2|6300.2|6305.5|6299.5|29
1642792120000|2022-01-21 19:08:40|6306.2|6300.2|6309.2|6303.2|6309.2|6303.2|6306.2|6300.2|21
1642792130000|2022-01-21 19:08:50|6309.7|6303.7|6311.7|6305.7|6312.7|6306.7|6309.7|6303.7|48
1642792140000|2022-01-21 19:09:00|6311.5|6305.5|6310.2|6304.2|6311.7|6305.7|6309|6303|3
1642792150000|2022-01-21 19:09:10|6310.7|6304.7|6309.7|6303.7|6310.7|6304.7|6309.2|6303.2|99
1642792160000|2022-01-21 19:09:20|6308|6302|6308.7|6302.7|6308.7|6302.7|6307.7|6301.7|2
1642792170000|2022-01-21 19:09:30|6307.4|6301.4|6306.7|6300.7|6307.4|6301.4|6306|6300|11
1642792180000|2022-01-21 19:09:40|6306.5|6300.5|6302.5|6296.5|6306.7|6300.7|6302.5|6296.5|7
1642792190000|2022-01-21 19:09:50|6302.7|6296.7|6302.5|6296.5|6303|6297|6302|6296|4
1642792200000|2022-01-21 19:10:00|6302.2|6296.2|6304.5|6298.5|6304.9|6298.9|6302.2|6296.2|19
1642792210000|2022-01-21 19:10:10|6303.7|6297.7|6305.5|6299.5|6305.5|6299.5|6303.5|6297.5|6
1642792220000|2022-01-21 19:10:20|6305.9|6299.9|6305.7|6299.7|6307.5|6301.5|6305.2|6299.2|18
1642792230000|2022-01-21 19:10:30|6305.4|6299.4|6305.9|6299.9|6306.7|6300.7|6303.4|6297.4|13
1642792240000|2022-01-21 19:10:40|6305.7|6299.7|6304.9|6298.9|6306.2|6300.2|6304.2|6298.2|16
1642792250000|2022-01-21 19:10:50|6305.2|6299.2|6303.9|6297.9|6305.7|6299.7|6303.7|6297.7|43
1642792260000|2022-01-21 19:11:00|6304.2|6298.2|6303.4|6297.4|6304.2|6298.2|6303.4|6297.4|12
1642792270000|2022-01-21 19:11:10|6303.9|6297.9|6300.9|6294.9|6303.9|6297.9|6300.9|6294.9|23
1642792280000|2022-01-21 19:11:20|6301.4|6295.4|6299.9|6293.9|6301.4|6295.4|6299.9|6293.9|6
1642792290000|2022-01-21 19:11:30|6300.7|6294.7|6299.4|6293.4|6301.2|6295.2|6299.4|6293.4|6
1642792300000|2022-01-21 19:11:40|6299.7|6293.7|6300.9|6294.9|6301.9|6295.9|6299.7|6293.7|8
1642792310000|2022-01-21 19:11:50|6300.7|6294.7|6301.9|6295.9|6301.9|6295.9|6299.9|6293.9|10
1642792320000|2022-01-21 19:12:00|6302.7|6296.7|6302.9|6296.9|6304.4|6298.4|6302.7|6296.7|30
1642792330000|2022-01-21 19:12:10|6302.7|6296.7|6300.2|6294.2|6302.7|6296.7|6300.2|6294.2|9
1642792340000|2022-01-21 19:12:20|6299.9|6293.9|6299.2|6293.2|6300.4|6294.4|6297.9|6291.9|38
1642792350000|2022-01-21 19:12:30|6298.9|6292.9|6300.9|6294.9|6304.7|6298.7|6298.9|6292.9|72
1642792360000|2022-01-21 19:12:40|6300.7|6294.7|6300.9|6294.9|6300.9|6294.9|6300.7|6294.7|5
1642792370000|2022-01-21 19:12:50|6300.4|6294.4|6302.9|6296.9|6302.9|6296.9|6300.4|6294.4|64
1642792380000|2022-01-21 19:13:00|6303.4|6297.4|6309.5|6303.5|6309.5|6303.5|6303.4|6297.4|31
1642792390000|2022-01-21 19:13:10|6308.5|6302.5|6311.5|6305.5|6311.5|6305.5|6308.5|6302.5|20
1642792400000|2022-01-21 19:13:20|6311.2|6305.2|6312.5|6306.5|6313.2|6307.2|6311.2|6305.2|35
1642792410000|2022-01-21 19:13:30|6312.2|6306.2|6311.2|6305.2|6312.5|6306.5|6310.5|6304.5|2
1642792420000|2022-01-21 19:13:40|6311.7|6305.7|6311.7|6305.7|6312.4|6306.4|6311.2|6305.2|27
1642792430000|2022-01-21 19:13:50|6311.5|6305.5|6311.2|6305.2|6313.2|6307.2|6311.2|6305.2|30
1642792440000|2022-01-21 19:14:00|6311.4|6305.4|6311.4|6305.4|6313.2|6307.2|6311.2|6305.2|107
1642792450000|2022-01-21 19:14:10|6311.7|6305.7|6308.4|6302.4|6311.7|6305.7|6307.7|6301.7|83
1642792460000|2022-01-21 19:14:20|6308.7|6302.7|6306.4|6300.4|6308.7|6302.7|6306.4|6300.4|76
1642792470000|2022-01-21 19:14:30|6307.4|6301.4|6303.5|6297.5|6307.9|6301.9|6302.2|6296.2|99
1642792480000|2022-01-21 19:14:40|6304.2|6298.2|6298.2|6292.2|6304.2|6298.2|6297.9|6291.9|102
1642792490000|2022-01-21 19:14:50|6297.5|6291.5|6297.2|6291.2|6302.2|6296.2|6296.9|6290.9|86
1642792500000|2022-01-21 19:15:00|6296.9|6290.9|6299.5|6293.5|6300|6294|6296.4|6290.4|36
1642792510000|2022-01-21 19:15:10|6299.2|6293.2|6298.7|6292.7|6300|6294|6298|6292|72
1642792520000|2022-01-21 19:15:20|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.2|6292.2|2
1642792530000|2022-01-21 19:15:30|6300.3|6294.3|6298.5|6292.5|6300.3|6294.3|6298.5|6292.5|19
1642792540000|2022-01-21 19:15:40|6299.5|6293.5|6299.2|6293.2|6299.5|6293.5|6299.2|6293.2|47
1642792550000|2022-01-21 19:15:50|6299|6293|6298.7|6292.7|6299.2|6293.2|6298|6292|29
1642792560000|2022-01-21 19:16:00|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.2|6292.2|44
1642792570000|2022-01-21 19:16:10|6299.3|6293.3|6300.3|6294.3|6300.6|6294.6|6299.3|6293.3|13
1642792580000|2022-01-21 19:16:20|6300|6294|6297|6291|6300|6294|6297|6291|55
1642792590000|2022-01-21 19:16:30|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|30
1642792600000|2022-01-21 19:16:40|6297.2|6291.2|6297.2|6291.2|6297.5|6291.5|6297|6291|1
1642792610000|2022-01-21 19:16:50|6297.5|6291.5|6289.7|6283.7|6297.5|6291.5|6289.7|6283.7|38
1642792620000|2022-01-21 19:17:00|6289.4|6283.4|6286.9|6280.9|6290.2|6284.2|6286.7|6280.7|51
1642792630000|2022-01-21 19:17:10|6287.2|6281.2|6292.5|6286.5|6293|6287|6287.2|6281.2|27
1642792640000|2022-01-21 19:17:20|6293|6287|6292.9|6286.9|6293|6287|6292.5|6286.5|3
1642792650000|2022-01-21 19:17:30|6293.2|6287.2|6292.2|6286.2|6293.2|6287.2|6292.2|6286.2|11
1642792660000|2022-01-21 19:17:40|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|6292|6286|23
1642792670000|2022-01-21 19:17:50|6293|6287|6292.7|6286.7|6293|6287|6292.7|6286.7|7
1642792680000|2022-01-21 19:18:00|6292.5|6286.5|6293.4|6287.4|6293.4|6287.4|6292.5|6286.5|28
1642792690000|2022-01-21 19:18:10|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|6294.9|6288.9|3
1642792700000|2022-01-21 19:18:20|6293.9|6287.9|6294.5|6288.5|6295|6289|6293.5|6287.5|24
1642792710000|2022-01-21 19:18:30|6295.5|6289.5|6295.5|6289.5|6296.1|6290.1|6295.5|6289.5|1
1642792720000|2022-01-21 19:18:40|6296.2|6290.2|6298|6292|6298.7|6292.7|6296.2|6290.2|9
1642792730000|2022-01-21 19:18:50|6298.3|6292.3|6298|6292|6298.8|6292.8|6298|6292|3
1642792740000|2022-01-21 19:19:00|6297.5|6291.5|6297.8|6291.8|6300|6294|6296.6|6290.6|25
1642792750000|2022-01-21 19:19:10|6298|6292|6295.6|6289.6|6298|6292|6295.6|6289.6|7
1642792760000|2022-01-21 19:19:20|6296.1|6290.1|6292.1|6286.1|6296.1|6290.1|6292.1|6286.1|5
1642792770000|2022-01-21 19:19:30|6293.1|6287.1|6291.6|6285.6|6293.3|6287.3|6291.6|6285.6|10
1642792780000|2022-01-21 19:19:40|6292.6|6286.6|6291.6|6285.6|6293.8|6287.8|6291.6|6285.6|13
1642792790000|2022-01-21 19:19:50|6291.8|6285.8|6297.3|6287.3|6297.3|6288.4|6291.8|6285.8|10
1642986000000|2022-01-24 01:00:00|6279|6273|6287.5|6281.5|6287.5|6281.5|6279|6273|31
1642986010000|2022-01-24 01:00:10|6288.3|6282.3|6300.5|6294.5|6301.8|6295.8|6284.5|6278.5|28
1642986020000|2022-01-24 01:00:20|6301|6295|6309.5|6303.5|6312.5|6306.5|6301|6295|30
1642986030000|2022-01-24 01:00:30|6308|6302|6323.3|6317.3|6324.3|6318.3|6308|6302|26
1642986040000|2022-01-24 01:00:40|6323.5|6317.5|6321.5|6315.5|6326.5|6320.5|6321.5|6315.5|25
1642986050000|2022-01-24 01:00:50|6323.3|6317.3|6328.3|6322.3|6332.5|6326.5|6323|6317|58
1642986060000|2022-01-24 01:01:00|6328.8|6322.8|6329.8|6323.8|6329.8|6323.8|6321.5|6315.5|22
1642986070000|2022-01-24 01:01:10|6330.1|6324.1|6321.5|6315.5|6330.1|6324.1|6321.5|6315.5|17
1642986080000|2022-01-24 01:01:20|6320.7|6314.7|6328.3|6322.3|6329.5|6323.5|6320.7|6314.7|14
1642986090000|2022-01-24 01:01:30|6327.8|6321.8|6326|6320|6328.3|6322.3|6326|6320|5
1642986100000|2022-01-24 01:01:40|6326.5|6320.5|6326.8|6320.8|6328|6322|6326|6320|6
1642986110000|2022-01-24 01:01:50|6326.1|6320.1|6327|6321|6327|6321|6325.5|6319.5|7
1642986120000|2022-01-24 01:02:00|6326.3|6320.3|6322.3|6316.3|6326.3|6320.3|6320.8|6314.8|11
1642986130000|2022-01-24 01:02:10|6322|6316|6320.8|6314.8|6322.6|6316.6|6320.8|6314.8|3
1642986140000|2022-01-24 01:02:20|6321.3|6315.3|6318.3|6312.3|6321.5|6315.5|6318.3|6312.3|3
1642986150000|2022-01-24 01:02:30|6318.6|6312.6|6316.3|6310.3|6319.3|6313.3|6316.3|6310.3|8
1642986160000|2022-01-24 01:02:40|6316|6310|6317.3|6311.3|6318.5|6312.5|6315.8|6309.8|1
1642986170000|2022-01-24 01:02:50|6317|6311|6316.3|6310.3|6317|6311|6316.3|6310.3|1
1642986180000|2022-01-24 01:03:00|6317|6311|6314|6308|6318.8|6312.8|6313.6|6307.6|8
1642986190000|2022-01-24 01:03:10|6317.5|6311.5|6319|6313|6319.8|6313.8|6317.5|6311.5|8
1642986200000|2022-01-24 01:03:20|6318.8|6312.8|6312|6306|6319|6313|6312|6306|12
1642986210000|2022-01-24 01:03:30|6311.5|6305.5|6311.3|6305.3|6311.8|6305.8|6311.3|6305.3|1
1642986220000|2022-01-24 01:03:40|6311.8|6305.8|6314.3|6308.3|6314.8|6308.8|6311.8|6305.8|4
1642986230000|2022-01-24 01:03:50|6314.8|6308.8|6315.1|6309.1|6315.1|6309.1|6314.8|6308.8|1
1642986240000|2022-01-24 01:04:00|6315.3|6309.3|6315.6|6309.6|6315.6|6309.6|6315.3|6309.3|0
1642986250000|2022-01-24 01:04:10|6315.3|6309.3|6315.6|6309.6|6315.8|6309.8|6315.3|6309.3|0
1642986280000|2022-01-24 01:04:40|6314.8|6308.8|6314|6308|6314.8|6308.8|6314|6308|1
1642986290000|2022-01-24 01:04:50|6313.5|6307.5|6309|6303|6313.5|6307.5|6309|6303|3
1642986300000|2022-01-24 01:05:00|6311.3|6305.3|6306.5|6300.5|6312.5|6306.5|6306|6300|6
1642986310000|2022-01-24 01:05:10|6304.8|6298.8|6302.3|6296.3|6304.8|6298.8|6302.3|6296.3|2
1642986320000|2022-01-24 01:05:20|6303|6297|6304.3|6298.3|6304.3|6298.3|6303|6297|3
1642986330000|2022-01-24 01:05:30|6304.5|6298.5|6303|6297|6304.5|6298.5|6303|6297|3
1642986340000|2022-01-24 01:05:40|6302.8|6296.8|6303.8|6297.8|6304|6298|6302.8|6296.8|1
1642986350000|2022-01-24 01:05:50|6302.8|6296.8|6300|6294|6302.8|6296.8|6299|6293|3
1642986360000|2022-01-24 01:06:00|6300.3|6294.3|6303|6297|6303|6297|6299.3|6293.3|3
1642986370000|2022-01-24 01:06:10|6303.3|6297.3|6303.8|6297.8|6303.8|6297.8|6302.1|6296.1|7
1642986380000|2022-01-24 01:06:20|6303.5|6297.5|6304.3|6298.3|6304.3|6298.3|6303|6297|2
1642986390000|2022-01-24 01:06:30|6303.8|6297.8|6298.8|6292.8|6303.8|6297.8|6298|6292|11
1642986400000|2022-01-24 01:06:40|6298.5|6292.5|6295.5|6289.5|6299.3|6293.3|6295.5|6289.5|10
1642986410000|2022-01-24 01:06:50|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6295.5|6289.5|2
1642986420000|2022-01-24 01:07:00|6295.8|6289.8|6297|6291|6297|6291|6292.5|6286.5|7
1642986430000|2022-01-24 01:07:10|||||||||1
1642986440000|2022-01-24 01:07:20|6296.5|6290.5|6294.5|6288.5|6296.5|6290.5|6294.5|6288.5|6
1642986450000|2022-01-24 01:07:30|6291.8|6285.8|6291|6285|6291.8|6285.8|6291|6285|2
1642986460000|2022-01-24 01:07:40|6290|6284|6294.5|6288.5|6294.5|6288.5|6290|6284|0
1642986470000|2022-01-24 01:07:50|6294.3|6288.3|6292.5|6286.5|6294.3|6288.3|6292.5|6286.5|5
1642986490000|2022-01-24 01:08:10|6292.3|6286.3|6290.5|6284.5|6292.3|6286.3|6289|6283|2
1642986500000|2022-01-24 01:08:20|6290.3|6284.3|6290|6284|6290.5|6284.5|6289|6283|0
1642986510000|2022-01-24 01:08:30|||||||||6
1642986520000|2022-01-24 01:08:40|6289.8|6283.8|6289|6283|6289.8|6283.8|6289|6283|0
1642986530000|2022-01-24 01:08:50|6289.5|6283.5|6292|6286|6292|6286|6289.5|6283.5|2
1642986540000|2022-01-24 01:09:00|6291.6|6285.6|6293|6287|6293|6287|6289.5|6283.5|4
1642986550000|2022-01-24 01:09:10|6293.5|6287.5|6292.5|6286.5|6294|6288|6292.5|6286.5|1
1642986560000|2022-01-24 01:09:20|6293.5|6287.5|6291|6285|6294|6288|6291|6285|7
1642986570000|2022-01-24 01:09:30|6290.8|6284.8|6290.5|6284.5|6291|6285|6289.5|6283.5|2
1642986580000|2022-01-24 01:09:40|6291|6285|6284.3|6278.3|6291|6285|6283.5|6277.5|5
1642986590000|2022-01-24 01:09:50|6284.5|6278.5|6283.5|6277.5|6284.8|6278.8|6283.5|6277.5|0
1642986600000|2022-01-24 01:10:00|6283.7|6277.7|6282.8|6276.8|6285.8|6279.8|6282.4|6276.4|6
1642986610000|2022-01-24 01:10:10|6283.2|6277.2|6284.5|6278.5|6284.5|6278.5|6283.2|6277.2|9
1642986620000|2022-01-24 01:10:20|6284.3|6278.3|6279.5|6273.5|6284.3|6278.3|6279.5|6273.5|3
1642986630000|2022-01-24 01:10:30|6279.3|6273.3|6280|6274|6280|6274|6278|6272|2
1642986640000|2022-01-24 01:10:40|6279.8|6273.8|6280.8|6274.8|6280.8|6274.8|6278|6272|6
1642986650000|2022-01-24 01:10:50|6280|6274|6277.5|6271.5|6280.5|6274.5|6277.5|6271.5|9
1642986670000|2022-01-24 01:11:10|6277.8|6271.8|6277.5|6271.5|6278|6272|6277.5|6271.5|0
1642986680000|2022-01-24 01:11:20|6278|6272|6277|6271|6278|6272|6277|6271|0
1642986690000|2022-01-24 01:11:30|6276.5|6270.5|6277.5|6271.5|6278|6272|6276.5|6270.5|4
1642986720000|2022-01-24 01:12:00|6278|6272|6280|6274|6280|6274|6278|6272|0
1642986740000|2022-01-24 01:12:20|6284|6278|6282.7|6276.7|6284|6278|6282.7|6276.7|6
1642986750000|2022-01-24 01:12:30|6283|6277|6280.5|6274.5|6283.5|6277.5|6280.5|6274.5|4
1642986760000|2022-01-24 01:12:40|6281|6275|6282|6276|6282|6276|6281|6275|0
1642986770000|2022-01-24 01:12:50|6281|6275|6280.5|6274.5|6281.5|6275.5|6280.5|6274.5|1
1642986780000|2022-01-24 01:13:00|6281|6275|6282|6276|6282|6276|6281|6275|0
1642986790000|2022-01-24 01:13:10|6281.7|6275.7|6281|6275|6281.7|6275.7|6281|6275|0
1642986800000|2022-01-24 01:13:20|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|9
1642986820000|2022-01-24 01:13:40|6281|6275|6281|6275|6281|6275|6281|6275|6
1642986830000|2022-01-24 01:13:50|6281.2|6275.2|6282.5|6276.5|6282.5|6276.5|6281.2|6275.2|0
1642986840000|2022-01-24 01:14:00|6283|6277|6280.5|6274.5|6283|6277|6280.2|6274.2|2
1642986850000|2022-01-24 01:14:10|6281.6|6275.6|6284|6278|6284|6278|6281.6|6275.6|6
1642986860000|2022-01-24 01:14:20|6283.5|6277.5|6284|6278|6284|6278|6283|6277|0
1642986870000|2022-01-24 01:14:30|6283.5|6277.5|6284.5|6278.5|6285|6279|6283.5|6277.5|1
1642986880000|2022-01-24 01:14:40|6284.7|6278.7|6285.5|6279.5|6285.5|6279.5|6284.7|6278.7|1
1642986890000|2022-01-24 01:14:50|6286|6280|6286|6280|6286|6280|6286|6280|0
1642986900000|2022-01-24 01:15:00|6286.5|6280.5|6290.5|6284.5|6290.5|6284.5|6286.5|6280.5|2
1642986910000|2022-01-24 01:15:10|6290|6284|6290.5|6284.5|6290.5|6284.5|6290|6284|0
1642986920000|2022-01-24 01:15:20|6289.5|6283.5|6290.5|6284.5|6290.5|6284.5|6289.5|6283.5|0
1642986930000|2022-01-24 01:15:30|6289.9|6283.9|6290.5|6284.5|6290.5|6284.5|6289|6283|1
1642986940000|2022-01-24 01:15:40|6290|6284|6289.5|6283.5|6290|6284|6289.5|6283.5|0
1642986960000|2022-01-24 01:16:00|6290|6284|6290|6284|6290.5|6284.5|6290|6284|2
1642986970000|2022-01-24 01:16:10|6290.3|6284.3|6292.5|6286.5|6292.5|6286.5|6290.3|6284.3|1
1642986980000|2022-01-24 01:16:20|6291.5|6285.5|6291.5|6285.5|6292|6286|6290.5|6284.5|3
1642986990000|2022-01-24 01:16:30|6292|6286|6292.5|6286.5|6292.5|6286.5|6292|6286|1
1642987000000|2022-01-24 01:16:40|6293|6287|6295|6289|6295|6289|6293|6287|1
1642987010000|2022-01-24 01:16:50|6294.8|6288.8|6296.8|6290.8|6297.3|6291.3|6294.8|6288.8|30
1642987020000|2022-01-24 01:17:00|6296.5|6290.5|6294.8|6288.8|6296.5|6290.5|6294.8|6288.8|8
1642987030000|2022-01-24 01:17:10|6294.5|6288.5|6294.8|6288.8|6294.8|6288.8|6294.3|6288.3|0
1642987040000|2022-01-24 01:17:20|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|1
1642987050000|2022-01-24 01:17:30|6293|6287|6293|6287|6293|6287|6293|6287|0
1642987070000|2022-01-24 01:17:50|6293.3|6287.3|6293|6287|6293.8|6287.8|6293|6287|0
1642987080000|2022-01-24 01:18:00|6293.5|6287.5|6293|6287|6293.5|6287.5|6293|6287|0
1642987090000|2022-01-24 01:18:10|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|0
1642987100000|2022-01-24 01:18:20|6293.8|6287.8|6295.3|6289.3|6296|6290|6293.8|6287.8|1
1642987110000|2022-01-24 01:18:30|6294.8|6288.8|6294.8|6288.8|6295.3|6289.3|6294.8|6288.8|0
1642987130000|2022-01-24 01:18:50|6296.3|6290.3|6295.3|6289.3|6296.3|6290.3|6295.3|6289.3|1
1642987140000|2022-01-24 01:19:00|6296.3|6290.3|6296.8|6290.8|6297.3|6291.3|6296.3|6290.3|0
1642987150000|2022-01-24 01:19:10|6295.7|6289.7|6296.3|6290.3|6296.3|6290.3|6294.8|6288.8|4
1642987180000|2022-01-24 01:19:40|6296.5|6290.5|6296.3|6290.3|6297|6291|6296.3|6290.3|0
1642987190000|2022-01-24 01:19:50|6296.5|6290.5|6298|6292|6298|6292|6296.5|6290.5|2
1642987200000|2022-01-24 01:20:00|6297.8|6291.8|6296.8|6290.8|6297.8|6291.8|6296.8|6290.8|2
1642987210000|2022-01-24 01:20:10|6297|6291|6295.3|6289.3|6297.3|6291.3|6295.3|6289.3|2
1642987220000|2022-01-24 01:20:20|6295.5|6289.5|6298|6292|6298.3|6292.3|6295.3|6289.3|3
1642987230000|2022-01-24 01:20:30|6298.3|6292.3|6297.3|6291.3|6298.5|6292.5|6297.3|6291.3|2
1642987240000|2022-01-24 01:20:40|6297|6291|6296.8|6290.8|6297.5|6291.5|6296.8|6290.8|2
1642987250000|2022-01-24 01:20:50|6296.5|6290.5|6295.8|6289.8|6296.5|6290.5|6295.5|6289.5|0
1642987260000|2022-01-24 01:21:00|6295.5|6289.5|6312.1|6306.1|6312.3|6306.3|6294.8|6288.8|14
1642987270000|2022-01-24 01:21:10|6311.8|6305.8|6308.5|6302.5|6312.3|6306.3|6307.5|6301.5|12
1642987290000|2022-01-24 01:21:30|6306.8|6300.8|6304.3|6298.3|6306.8|6300.8|6304.3|6298.3|2
1642987300000|2022-01-24 01:21:40|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|0
1642987320000|2022-01-24 01:22:00|6304|6298|6304|6298|6304|6298|6304|6298|0
1642987330000|2022-01-24 01:22:10|6304.3|6298.3|6304|6298|6305|6299|6303|6297|1
1642987340000|2022-01-24 01:22:20|6303.8|6297.8|6303.5|6297.5|6303.8|6297.8|6302.8|6296.8|0
1642987350000|2022-01-24 01:22:30|6304.1|6298.1|6304|6298|6306|6300|6303.5|6297.5|0
1642987360000|2022-01-24 01:22:40|6302.8|6296.8|6301|6295|6302.8|6296.8|6301|6295|1
1642987370000|2022-01-24 01:22:50|6300.8|6294.8|6298.5|6292.5|6300.8|6294.8|6298.5|6292.5|1
1642987380000|2022-01-24 01:23:00|6299.5|6293.5|6300|6294|6300|6294|6299.5|6293.5|1
1642987390000|2022-01-24 01:23:10|6300.3|6294.3|6300.5|6294.5|6300.5|6294.5|6300.3|6294.3|0
1642987420000|2022-01-24 01:23:40|6301|6295|6301|6295|6301|6295|6301|6295|2
1642987430000|2022-01-24 01:23:50|6300|6294|6300|6294|6300|6294|6300|6294|1
1642987450000|2022-01-24 01:24:10|6299.5|6293.5|6300|6294|6300|6294|6299.5|6293.5|2
1642987460000|2022-01-24 01:24:20|6300.3|6294.3|6301|6295|6301|6295|6300.3|6294.3|0
1642987470000|2022-01-24 01:24:30|6300|6294|6300|6294|6300|6294|6299|6293|6
1642987490000|2022-01-24 01:24:50|6300.3|6294.3|6299.5|6293.5|6301|6295|6299.5|6293.5|0
1642987540000|2022-01-24 01:25:40|6300|6294|6300.5|6294.5|6300.5|6294.5|6300|6294|1
1642987550000|2022-01-24 01:25:50|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|0
1642987560000|2022-01-24 01:26:00|6300.5|6294.5|6300|6294|6301|6295|6300|6294|0
1642987570000|2022-01-24 01:26:10|6299.5|6293.5|6299|6293|6299.5|6293.5|6299|6293|0
1642987580000|2022-01-24 01:26:20|6299.3|6293.3|6305.8|6299.8|6305.8|6299.8|6299|6293|7
1642987590000|2022-01-24 01:26:30|6306.5|6300.5|6309|6303|6309|6303|6306.5|6300.5|0
1642987600000|2022-01-24 01:26:40|6309.5|6303.5|6308|6302|6309.5|6303.5|6308|6302|0
1642987610000|2022-01-24 01:26:50|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|6306.5|6300.5|1
1642987620000|2022-01-24 01:27:00|6305.5|6299.5|6305.8|6299.8|6305.8|6299.8|6305.5|6299.5|0
1642987630000|2022-01-24 01:27:10|6306|6300|6305.5|6299.5|6306|6300|6305.5|6299.5|8
1642987650000|2022-01-24 01:27:30|6305.2|6299.2|6305|6299|6305.2|6299.2|6305|6299|0
1642987660000|2022-01-24 01:27:40|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|0
1642987670000|2022-01-24 01:27:50|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|1
1642987680000|2022-01-24 01:28:00|6303|6297|6302.8|6296.8|6303|6297|6302.8|6296.8|6
1642987690000|2022-01-24 01:28:10|6302.5|6296.5|6302.8|6296.8|6302.8|6296.8|6302.5|6296.5|1
1642987700000|2022-01-24 01:28:20|6299.8|6293.8|6295.8|6289.8|6299.8|6293.8|6295.8|6289.8|2
1642987710000|2022-01-24 01:28:30|6296|6290|6296.8|6290.8|6297.3|6291.3|6296|6290|1
1642987720000|2022-01-24 01:28:40|6296.5|6290.5|6297.3|6291.3|6298.8|6292.8|6296.5|6290.5|3
1642987730000|2022-01-24 01:28:50|6298|6292|6298|6292|6298|6292|6298|6292|0
1642987740000|2022-01-24 01:29:00|6298.3|6292.3|6300.3|6294.3|6300.3|6294.3|6298.3|6292.3|0
1642987750000|2022-01-24 01:29:10|6300.5|6294.5|6301.5|6295.5|6301.5|6295.5|6300.5|6294.5|0
1642987760000|2022-01-24 01:29:20|6301.3|6295.3|6301|6295|6301.3|6295.3|6301|6295|0
1642987770000|2022-01-24 01:29:30|6300.8|6294.8|6301.5|6295.5|6301.5|6295.5|6300.8|6294.8|4
1642987780000|2022-01-24 01:29:40|6302.3|6296.3|6302.3|6296.3|6302.8|6296.8|6302.3|6296.3|0
1642987790000|2022-01-24 01:29:50|6301.8|6295.8|6302|6296|6302|6296|6301.8|6295.8|0
1642987800000|2022-01-24 01:30:00|6302.3|6296.3|6301.8|6295.8|6303|6297|6301.8|6295.8|0
1642987810000|2022-01-24 01:30:10|6302|6296|6301.5|6295.5|6303.3|6297.3|6300.7|6294.7|1
1642987830000|2022-01-24 01:30:30|6301.3|6295.3|6301|6295|6301.3|6295.3|6301|6295|0
1642987840000|2022-01-24 01:30:40|6300.8|6294.8|6300.5|6294.5|6301|6295|6300.5|6294.5|0
1642987850000|2022-01-24 01:30:50|6301|6295|6302.5|6296.5|6302.5|6296.5|6300.3|6294.3|0
1642987860000|2022-01-24 01:31:00|6303.3|6297.3|6303.5|6297.5|6304.5|6298.5|6303.3|6297.3|5
1642987870000|2022-01-24 01:31:10|6303.8|6297.8|6304.8|6298.8|6304.8|6298.8|6303.8|6297.8|1
1642987880000|2022-01-24 01:31:20|6304|6298|6304|6298|6304.3|6298.3|6304|6298|0
1642987890000|2022-01-24 01:31:30|6304.3|6298.3|6304.8|6298.8|6304.8|6298.8|6304.3|6298.3|0
1642987900000|2022-01-24 01:31:40|6305.3|6299.3|6307.1|6301.1|6307.3|6301.3|6305.3|6299.3|5
1642987910000|2022-01-24 01:31:50|6307.3|6301.3|6308|6302|6308|6302|6307.3|6301.3|0
1642987920000|2022-01-24 01:32:00|6307.8|6301.8|6307.5|6301.5|6307.8|6301.8|6306|6300|2
1642987930000|2022-01-24 01:32:10|6308|6302|6306.5|6300.5|6308|6302|6306.5|6300.5|7
1642987940000|2022-01-24 01:32:20|6306.3|6300.3|6307.5|6301.5|6307.5|6301.5|6305|6299|2
1642987950000|2022-01-24 01:32:30|6307|6301|6306|6300|6307|6301|6306|6300|0
1642987960000|2022-01-24 01:32:40|6306.5|6300.5|6305.5|6299.5|6306.5|6300.5|6305.5|6299.5|2
1642987980000|2022-01-24 01:33:00|6305.3|6299.3|6303.5|6297.5|6305.3|6299.3|6303.5|6297.5|4
1642987990000|2022-01-24 01:33:10|6303.8|6297.8|6305|6299|6305|6299|6303.8|6297.8|1
1642988000000|2022-01-24 01:33:20|6305.5|6299.5|6305|6299|6305.5|6299.5|6305|6299|2
1642988030000|2022-01-24 01:33:50|6304.3|6298.3|6304|6298|6304.5|6298.5|6304|6298|0
1642988040000|2022-01-24 01:34:00|6304.5|6298.5|6304|6298|6304.5|6298.5|6304|6298|0
1642988050000|2022-01-24 01:34:10|6305|6299|6306|6300|6306|6300|6305|6299|1
1642988070000|2022-01-24 01:34:30|6306.5|6300.5|6307|6301|6307|6301|6306.5|6300.5|1
1642988080000|2022-01-24 01:34:40|6306.8|6300.8|6306.5|6300.5|6306.8|6300.8|6306.5|6300.5|0
1642988090000|2022-01-24 01:34:50|6306|6300|6305.5|6299.5|6306|6300|6305.5|6299.5|1
1642988100000|2022-01-24 01:35:00|6305.8|6299.8|6306|6300|6306.5|6300.5|6305|6299|3
1642988110000|2022-01-24 01:35:10|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|0
1642988130000|2022-01-24 01:35:30|6306|6300|6305|6299|6306|6300|6304|6298|2
1642988140000|2022-01-24 01:35:40|6304.5|6298.5|6304|6298|6304.5|6298.5|6304|6298|0
1642988160000|2022-01-24 01:36:00|6305|6299|6304.8|6298.8|6305.3|6299.3|6304.8|6298.8|0
1642988170000|2022-01-24 01:36:10|6305.1|6299.1|6305.5|6299.5|6305.8|6299.8|6305.1|6299.1|0
1642988180000|2022-01-24 01:36:20|6305.3|6299.3|6306.5|6300.5|6306.5|6300.5|6305.3|6299.3|2
1642988210000|2022-01-24 01:36:50|6306.3|6300.3|6306|6300|6306.3|6300.3|6306|6300|0
1642988220000|2022-01-24 01:37:00|6305.5|6299.5|6304|6298|6305.5|6299.5|6304|6298|0
1642988230000|2022-01-24 01:37:10|6304.8|6298.8|6305.5|6299.5|6305.5|6299.5|6304.8|6298.8|0
1642988240000|2022-01-24 01:37:20|6305|6299|6305|6299|6305|6299|6305|6299|0
1642988250000|2022-01-24 01:37:30|6305.3|6299.3|6305.5|6299.5|6305.5|6299.5|6305.3|6299.3|0
1642988270000|2022-01-24 01:37:50|6305.3|6299.3|6305|6299|6305.5|6299.5|6305|6299|1
1642988280000|2022-01-24 01:38:00|6304.5|6298.5|6305|6299|6305.5|6299.5|6304|6298|0
1642988300000|2022-01-24 01:38:20|6305.5|6299.5|6307.5|6301.5|6307.5|6301.5|6304|6298|5
1642988310000|2022-01-24 01:38:30|6308|6302|6307.3|6301.3|6309|6303|6307.3|6301.3|5
1642988320000|2022-01-24 01:38:40|6308|6302|6308|6302|6308|6302|6307.3|6301.3|1
1642988330000|2022-01-24 01:38:50|6307.3|6301.3|6307|6301|6307.3|6301.3|6307|6301|2
1642988340000|2022-01-24 01:39:00|6307.5|6301.5|6307.3|6301.3|6307.5|6301.5|6307.3|6301.3|0
1642988350000|2022-01-24 01:39:10|6307|6301|6306.8|6300.8|6307|6301|6306.3|6300.3|0
1642988360000|2022-01-24 01:39:20|6307.3|6301.3|6307|6301|6307.3|6301.3|6307|6301|0
1642988370000|2022-01-24 01:39:30|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|1
1642988380000|2022-01-24 01:39:40|6306.8|6300.8|6307|6301|6307.3|6301.3|6306.5|6300.5|0
1642988390000|2022-01-24 01:39:50|6306.5|6300.5|6306.5|6300.5|6306.8|6300.8|6306.5|6300.5|2
1642988400000|2022-01-24 01:40:00|6307|6301|6307.5|6301.5|6307.5|6301.5|6307|6301|1
1642988410000|2022-01-24 01:40:10|6307.8|6301.8|6310.6|6304.6|6310.6|6304.6|6307.8|6301.8|2
1642988420000|2022-01-24 01:40:20|6311|6305|6309.5|6303.5|6311|6305|6309.5|6303.5|0
1642988430000|2022-01-24 01:40:30|6310|6304|6309.5|6303.5|6310|6304|6309.5|6303.5|0
1642988440000|2022-01-24 01:40:40|6309.8|6303.8|6312.3|6306.3|6312.5|6306.5|6309.8|6303.8|6
1642988450000|2022-01-24 01:40:50|6312|6306|6312|6306|6312.8|6306.8|6312|6306|3
1642988460000|2022-01-24 01:41:00|6312.3|6306.3|6311|6305|6312.3|6306.3|6311|6305|2
1642988500000|2022-01-24 01:41:40|6310.8|6304.8|6310.3|6304.3|6310.8|6304.8|6310.3|6304.3|0
1642988520000|2022-01-24 01:42:00|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|0
1642988530000|2022-01-24 01:42:10|6312|6306|6312|6306|6312|6306|6312|6306|3
1642988540000|2022-01-24 01:42:20|6309.8|6303.8|6309.3|6303.3|6309.8|6303.8|6309.3|6303.3|12
1642988550000|2022-01-24 01:42:30|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|0
1642988560000|2022-01-24 01:42:40|6309|6303|6309|6303|6309|6303|6309|6303|2
1642988570000|2022-01-24 01:42:50|6308.8|6302.8|6308.3|6302.3|6309|6303|6307.8|6301.8|0
1642988580000|2022-01-24 01:43:00|6308|6302|6307.8|6301.8|6308.3|6302.3|6307.8|6301.8|1
1642988590000|2022-01-24 01:43:10|6307.1|6301.1|6306.8|6300.8|6307.1|6301.1|6306.8|6300.8|1
1642988600000|2022-01-24 01:43:20|||||||||2
1642988620000|2022-01-24 01:43:40|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|15
1642988640000|2022-01-24 01:44:00|6308.5|6302.5|6308.3|6302.3|6308.5|6302.5|6308.3|6302.3|2
1642988670000|2022-01-24 01:44:30|6306.8|6300.8|6310.3|6304.3|6310.3|6304.3|6306.8|6300.8|3
1642988690000|2022-01-24 01:44:50|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|0
1642988700000|2022-01-24 01:45:00|6311|6305|6310.8|6304.8|6311|6305|6310.8|6304.8|1
1642988710000|2022-01-24 01:45:10|6310|6304|6309.5|6303.5|6310|6304|6309.5|6303.5|1
1642988720000|2022-01-24 01:45:20|6309.3|6303.3|6309.5|6303.5|6309.5|6303.5|6309.3|6303.3|0
1642988730000|2022-01-24 01:45:30|6309.3|6303.3|6309.5|6303.5|6309.5|6303.5|6309|6303|3
1642988740000|2022-01-24 01:45:40|6310|6304|6309.8|6303.8|6310|6304|6309.8|6303.8|3
1642988750000|2022-01-24 01:45:50|6310|6304|6309.8|6303.8|6310|6304|6309.8|6303.8|0
1642988760000|2022-01-24 01:46:00|6310|6304|6309|6303|6310|6304|6309|6303|15
1642988770000|2022-01-24 01:46:10|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|2
1642988790000|2022-01-24 01:46:30|6307.8|6301.8|6308.3|6302.3|6308.5|6302.5|6307.5|6301.5|2
1642988800000|2022-01-24 01:46:40|6308.5|6302.5|6308.3|6302.3|6308.5|6302.5|6308|6302|0
1642988810000|2022-01-24 01:46:50|6308.5|6302.5|6307.5|6301.5|6308.5|6302.5|6306.5|6300.5|1
1642988820000|2022-01-24 01:47:00|6307.8|6301.8|6308.5|6302.5|6308.5|6302.5|6307.8|6301.8|0
1642988830000|2022-01-24 01:47:10|6308|6302|6308|6302|6308.3|6302.3|6308|6302|0
1642988840000|2022-01-24 01:47:20|6308.3|6302.3|6308.3|6302.3|6308.5|6302.5|6308.3|6302.3|0
1642988850000|2022-01-24 01:47:30|6308.5|6302.5|6309.5|6303.5|6309.5|6303.5|6308.5|6302.5|0
1642988860000|2022-01-24 01:47:40|6310|6304|6309|6303|6310|6304|6308.5|6302.5|1
1642988870000|2022-01-24 01:47:50|6308.5|6302.5|6308|6302|6308.8|6302.8|6308|6302|0
1642988880000|2022-01-24 01:48:00|6308.5|6302.5|6308.3|6302.3|6308.5|6302.5|6308.3|6302.3|0
1642988890000|2022-01-24 01:48:10|6308.5|6302.5|6309.3|6303.3|6309.5|6303.5|6308.5|6302.5|0
1642988900000|2022-01-24 01:48:20|6309.5|6303.5|6309.5|6303.5|6309.5|6303.5|6309.5|6303.5|0
1642988910000|2022-01-24 01:48:30|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|3
1642988920000|2022-01-24 01:48:40|6309|6303|6308.3|6302.3|6309.3|6303.3|6308.3|6302.3|1
1642988930000|2022-01-24 01:48:50|6308|6302|6307.8|6301.8|6308|6302|6307.8|6301.8|0
1642988940000|2022-01-24 01:49:00|6309.3|6303.3|6310|6304|6311.3|6305.3|6308.8|6302.8|5
1642988950000|2022-01-24 01:49:10|6309.8|6303.8|6310|6304|6310|6304|6309.8|6303.8|4
1642988960000|2022-01-24 01:49:20|6310.3|6304.3|6311.5|6305.5|6311.5|6305.5|6310.3|6304.3|1
1642988970000|2022-01-24 01:49:30|6311.8|6305.8|6311.8|6305.8|6312.8|6306.8|6311.5|6305.5|6
1642988980000|2022-01-24 01:49:40|6313.3|6307.3|6312|6306|6313.3|6307.3|6312|6306|0
1642988990000|2022-01-24 01:49:50|6313|6307|6311.5|6305.5|6313|6307|6311.5|6305.5|9
1642989000000|2022-01-24 01:50:00|6311|6305|6312|6306|6312|6306|6311|6305|0
1642989010000|2022-01-24 01:50:10|6311.8|6305.8|6311|6305|6311.8|6305.8|6311|6305|0
1642989020000|2022-01-24 01:50:20|6312|6306|6312|6306|6312|6306|6311.5|6305.5|2
1642989050000|2022-01-24 01:50:50|6312.3|6306.3|6312|6306|6312.3|6306.3|6312|6306|1
1642989060000|2022-01-24 01:51:00|6312.3|6306.3|6312|6306|6312.5|6306.5|6312|6306|3
1642989070000|2022-01-24 01:51:10|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|0
1642989080000|2022-01-24 01:51:20|6312.3|6306.3|6312|6306|6312.3|6306.3|6312|6306|0
1642989090000|2022-01-24 01:51:30|||||||||1
1642989100000|2022-01-24 01:51:40|6312.5|6306.5|6312|6306|6312.5|6306.5|6312|6306|3
1642989110000|2022-01-24 01:51:50|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|6312.3|6306.3|2
1642989120000|2022-01-24 01:52:00|6312.5|6306.5|6312.8|6306.8|6312.8|6306.8|6312.3|6306.3|1
1642989140000|2022-01-24 01:52:20|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|0
1642989160000|2022-01-24 01:52:40|6312.5|6306.5|6312.8|6306.8|6312.8|6306.8|6312.5|6306.5|0
1642989180000|2022-01-24 01:53:00|6314|6308|6314|6308|6314|6308|6314|6308|2
1642989190000|2022-01-24 01:53:10|6313.3|6307.3|6314|6308|6314|6308|6313.3|6307.3|4
1642989200000|2022-01-24 01:53:20|6314.5|6308.5|6314|6308|6314.5|6308.5|6314|6308|0
1642989210000|2022-01-24 01:53:30|6314.3|6308.3|6315.3|6309.3|6315.5|6309.5|6314.3|6308.3|0
1642989220000|2022-01-24 01:53:40|6315|6309|6315|6309|6315.3|6309.3|6315|6309|0
1642989240000|2022-01-24 01:54:00|6315.5|6309.5|6314.3|6308.3|6315.5|6309.5|6314.3|6308.3|1
1642989270000|2022-01-24 01:54:30|6314.5|6308.5|6314.8|6308.8|6314.8|6308.8|6314.5|6308.5|0
1642989300000|2022-01-24 01:55:00|6315.3|6309.3|6322|6316|6322|6316|6315.3|6309.3|14
1642989310000|2022-01-24 01:55:10|6321|6315|6322.5|6316.5|6323|6317|6321|6315|4
1642989330000|2022-01-24 01:55:30|6323|6317|6323.3|6317.3|6323.3|6317.3|6323|6317|1
1642989340000|2022-01-24 01:55:40|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|0
1642989350000|2022-01-24 01:55:50|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|0
1642989360000|2022-01-24 01:56:00|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|2
1642989390000|2022-01-24 01:56:30|6321.5|6315.5|6322.5|6316.5|6322.5|6316.5|6321|6315|3
1642989400000|2022-01-24 01:56:40|6322.8|6316.8|6321.8|6315.8|6322.8|6316.8|6321.8|6315.8|1
1642989410000|2022-01-24 01:56:50|6321.5|6315.5|6321.8|6315.8|6321.8|6315.8|6321.5|6315.5|0
1642989420000|2022-01-24 01:57:00|6322.3|6316.3|6321.8|6315.8|6322.3|6316.3|6321.8|6315.8|0
1642989430000|2022-01-24 01:57:10|6321.5|6315.5|6321.8|6315.8|6321.8|6315.8|6321.5|6315.5|0
1642989440000|2022-01-24 01:57:20|6322.3|6316.3|6322.5|6316.5|6322.5|6316.5|6322.3|6316.3|0
1642989450000|2022-01-24 01:57:30|6322.3|6316.3|6321.5|6315.5|6322.3|6316.3|6321.5|6315.5|3
1642989460000|2022-01-24 01:57:40|6321.8|6315.8|6323|6317|6323.3|6317.3|6321.8|6315.8|1
1642989470000|2022-01-24 01:57:50|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|0
1642989480000|2022-01-24 01:58:00|6323|6317|6322.5|6316.5|6323.8|6317.8|6322.5|6316.5|1
1642989490000|2022-01-24 01:58:10|6322.3|6316.3|6322.5|6316.5|6322.8|6316.8|6322.3|6316.3|0
1642989500000|2022-01-24 01:58:20|6322.6|6316.6|6322.5|6316.5|6322.6|6316.6|6322.5|6316.5|0
1642989510000|2022-01-24 01:58:30|6322.3|6316.3|6324.8|6318.8|6324.8|6318.8|6322.3|6316.3|1
1642989520000|2022-01-24 01:58:40|6324|6318|6323.8|6317.8|6324.3|6318.3|6323.8|6317.8|1
1642989530000|2022-01-24 01:58:50|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|0
1642989540000|2022-01-24 01:59:00|6324|6318|6324.3|6318.3|6324.3|6318.3|6324|6318|1
1642989560000|2022-01-24 01:59:20|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|0
1642989580000|2022-01-24 01:59:40|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|0
1642989600000|2022-01-24 02:00:00|6323.3|6317.3|6323.5|6317.5|6323.5|6317.5|6323|6317|0
1642989610000|2022-01-24 02:00:10|6323.8|6317.8|6323.5|6317.5|6323.8|6317.8|6323.5|6317.5|1
1642989650000|2022-01-24 02:00:50|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|0
1642989660000|2022-01-24 02:01:00|6324.1|6318.1|6323.8|6317.8|6324.3|6318.3|6323.8|6317.8|0
1642989670000|2022-01-24 02:01:10|6324.3|6318.3|6325.5|6319.5|6325.5|6319.5|6324.3|6318.3|7
1642989690000|2022-01-24 02:01:30|6325.8|6319.8|6327.5|6321.5|6327.5|6321.5|6325.8|6319.8|5
1642989700000|2022-01-24 02:01:40|6328.3|6322.3|6327.5|6321.5|6328.5|6322.5|6327.5|6321.5|1
1642989710000|2022-01-24 02:01:50|6328|6322|6329.5|6323.5|6329.5|6323.5|6328|6322|12
1642989720000|2022-01-24 02:02:00|6329|6323|6328.5|6322.5|6329.5|6323.5|6328.5|6322.5|1
1642989730000|2022-01-24 02:02:10|||||||||1
1642989750000|2022-01-24 02:02:30|6328|6322|6324.5|6318.5|6328|6322|6324|6318|3
1642989760000|2022-01-24 02:02:40|6324.3|6318.3|6324|6318|6324.5|6318.5|6324|6318|0
1642989790000|2022-01-24 02:03:10|6322.5|6316.5|6322.5|6316.5|6322.8|6316.8|6322.5|6316.5|0
1642989800000|2022-01-24 02:03:20|6322.3|6316.3|6322|6316|6322.3|6316.3|6322|6316|0
1642989810000|2022-01-24 02:03:30|6321|6315|6321|6315|6321|6315|6321|6315|1
1642989820000|2022-01-24 02:03:40|6320.5|6314.5|6319.5|6313.5|6320.5|6314.5|6319.5|6313.5|2
1642989830000|2022-01-24 02:03:50|6318.5|6312.5|6318.8|6312.8|6318.8|6312.8|6318.5|6312.5|1
1642989840000|2022-01-24 02:04:00|6319|6313|6319.5|6313.5|6320|6314|6318.1|6312.1|2
1642989850000|2022-01-24 02:04:10|6319.8|6313.8|6320|6314|6320|6314|6319.8|6313.8|0
1642989880000|2022-01-24 02:04:40|6320.3|6314.3|6321|6315|6321|6315|6320.3|6314.3|0
1642989890000|2022-01-24 02:04:50|6320.8|6314.8|6320.5|6314.5|6320.8|6314.8|6320.5|6314.5|0
1642989900000|2022-01-24 02:05:00|6320.8|6314.8|6320|6314|6320.8|6314.8|6319.5|6313.5|2
1642989930000|2022-01-24 02:05:30|6319.3|6313.3|6320|6314|6320|6314|6319.3|6313.3|1
1642989940000|2022-01-24 02:05:40|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|0
1642989950000|2022-01-24 02:05:50|6320|6314|6320|6314|6320|6314|6320|6314|1
1642989970000|2022-01-24 02:06:10|||||||||1
1642989990000|2022-01-24 02:06:30|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|0
1642990000000|2022-01-24 02:06:40|6320.3|6314.3|6319.8|6313.8|6320.3|6314.3|6319.8|6313.8|2
1642990010000|2022-01-24 02:06:50|6319|6313|6319|6313|6319|6313|6319|6313|0
1642990020000|2022-01-24 02:07:00|6319.5|6313.5|6319.8|6313.8|6319.8|6313.8|6319.5|6313.5|0
1642990050000|2022-01-24 02:07:30|6320|6314|6318.8|6312.8|6320|6314|6318|6312|2
1642990060000|2022-01-24 02:07:40|6319|6313|6319|6313|6319|6313|6319|6313|0
1642990070000|2022-01-24 02:07:50|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|0
1642990080000|2022-01-24 02:08:00|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|0
1642990100000|2022-01-24 02:08:20|6319.3|6313.3|6316.5|6310.5|6319.3|6313.3|6316.5|6310.5|2
1642990110000|2022-01-24 02:08:30|6316.3|6310.3|6318.8|6312.8|6319|6313|6316.3|6310.3|1
1642990120000|2022-01-24 02:08:40|6318.2|6312.2|6318|6312|6319|6313|6317.5|6311.5|0
1642990130000|2022-01-24 02:08:50|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1642990140000|2022-01-24 02:09:00|6317|6311|6317|6311|6317|6311|6317|6311|2
1642990150000|2022-01-24 02:09:10|6317.3|6311.3|6317.5|6311.5|6317.8|6311.8|6317.1|6311.1|0
1642990160000|2022-01-24 02:09:20|6317.8|6311.8|6317.8|6311.8|6317.8|6311.8|6317.1|6311.1|0
1642990170000|2022-01-24 02:09:30|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1642990180000|2022-01-24 02:09:40|6316.8|6310.8|6315.3|6309.3|6316.8|6310.8|6315.3|6309.3|2
1642990200000|2022-01-24 02:10:00|6315.5|6309.5|6315.8|6309.8|6316|6310|6315.3|6309.3|0
1642990210000|2022-01-24 02:10:10|6316|6310|6315.5|6309.5|6316|6310|6315.5|6309.5|1
1642990220000|2022-01-24 02:10:20|6316|6310|6315.3|6309.3|6316|6310|6315.3|6309.3|0
1642990230000|2022-01-24 02:10:30|6314.7|6308.7|6314.8|6308.8|6315.5|6309.5|6314.7|6308.7|1
1642990240000|2022-01-24 02:10:40|6315|6309|6312.5|6306.5|6315.3|6309.3|6312.5|6306.5|1
1642990260000|2022-01-24 02:11:00|6312.3|6306.3|6311.8|6305.8|6312.3|6306.3|6311.8|6305.8|0
1642990270000|2022-01-24 02:11:10|6311.5|6305.5|6311|6305|6311.5|6305.5|6311|6305|17
1642990290000|2022-01-24 02:11:30|6312|6306|6311.5|6305.5|6312|6306|6311.5|6305.5|2
1642990310000|2022-01-24 02:11:50|6312.5|6306.5|6312.3|6306.3|6312.5|6306.5|6312.3|6306.3|0
1642990360000|2022-01-24 02:12:40|6312|6306|6311.5|6305.5|6312|6306|6311.5|6305.5|0
1642990380000|2022-01-24 02:13:00|6311|6305|6309.5|6303.5|6311|6305|6309.5|6303.5|1
1642990390000|2022-01-24 02:13:10|6309.8|6303.8|6310.3|6304.3|6310.3|6304.3|6309.8|6303.8|2
1642990430000|2022-01-24 02:13:50|6310.5|6304.5|6311|6305|6311|6305|6310.5|6304.5|0
1642990500000|2022-01-24 02:15:00|6311.3|6305.3|6312|6306|6312|6306|6311.3|6305.3|0
1642990520000|2022-01-24 02:15:20|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|0
1642990590000|2022-01-24 02:16:30|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|0
1642990610000|2022-01-24 02:16:50|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|0
1642990640000|2022-01-24 02:17:20|6311.8|6305.8|6312|6306|6312|6306|6311.8|6305.8|0
1642990650000|2022-01-24 02:17:30|6311.8|6305.8|6311.5|6305.5|6311.8|6305.8|6311.5|6305.5|0
1642990680000|2022-01-24 02:18:00|6311.8|6305.8|6312|6306|6312|6306|6311.8|6305.8|0
1642990700000|2022-01-24 02:18:20|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|0
1642990710000|2022-01-24 02:18:30|6311.6|6305.6|6312|6306|6312|6306|6311.6|6305.6|0
1642990740000|2022-01-24 02:19:00|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|0
1642990780000|2022-01-24 02:19:40|6313|6307|6313|6307|6313|6307|6313|6307|1
1642990800000|2022-01-24 02:20:00|6313.8|6307.8|6313.5|6307.5|6313.8|6307.8|6313.5|6307.5|1
1642990810000|2022-01-24 02:20:10|6313|6307|6313.5|6307.5|6313.5|6307.5|6313|6307|0
1642990820000|2022-01-24 02:20:20|6313.3|6307.3|6312.8|6306.8|6313.3|6307.3|6312.8|6306.8|1
1642990830000|2022-01-24 02:20:30|6313|6307|6313|6307|6313.3|6307.3|6312.8|6306.8|0
1642990840000|2022-01-24 02:20:40|6312.8|6306.8|6313.3|6307.3|6313.3|6307.3|6312.8|6306.8|0
1642990850000|2022-01-24 02:20:50|6313|6307|6313.3|6307.3|6313.3|6307.3|6312.8|6306.8|0
1642990860000|2022-01-24 02:21:00|6313|6307|6313.3|6307.3|6313.3|6307.3|6312.8|6306.8|0
1642990870000|2022-01-24 02:21:10|6312.8|6306.8|6313|6307|6313.3|6307.3|6312.8|6306.8|0
1642990880000|2022-01-24 02:21:20|6313.3|6307.3|6312.8|6306.8|6313.3|6307.3|6312.8|6306.8|0
1642990890000|2022-01-24 02:21:30|6313.3|6307.3|6313.5|6307.5|6314|6308|6313.3|6307.3|0
1642990900000|2022-01-24 02:21:40|6313.3|6307.3|6313|6307|6313.5|6307.5|6313|6307|1
1642990910000|2022-01-24 02:21:50|6313.5|6307.5|6314.3|6308.3|6314.5|6308.5|6313.5|6307.5|0
1642990920000|2022-01-24 02:22:00|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1642990960000|2022-01-24 02:22:40|6314.8|6308.8|6316.3|6310.3|6316.5|6310.5|6314.8|6308.8|1
1642991020000|2022-01-24 02:23:40|6317|6311|6317.5|6311.5|6317.5|6311.5|6317|6311|2
1642991070000|2022-01-24 02:24:30|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|8
1642991080000|2022-01-24 02:24:40|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|0
1642991090000|2022-01-24 02:24:50|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|0
1642991100000|2022-01-24 02:25:00|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323|6317|4
1642991130000|2022-01-24 02:25:30|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|0
1642991140000|2022-01-24 02:25:40|6323.3|6317.3|6322.5|6316.5|6323.3|6317.3|6322.3|6316.3|2
1642991260000|2022-01-24 02:27:40|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|0
1642991270000|2022-01-24 02:27:50|6323|6317|6322.5|6316.5|6323|6317|6322.5|6316.5|0
1642991280000|2022-01-24 02:28:00|6323|6317|6323|6317|6323|6317|6323|6317|0
1642991290000|2022-01-24 02:28:10|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|0
1642991310000|2022-01-24 02:28:30|6323|6317|6323.3|6317.3|6323.3|6317.3|6323|6317|0
1642991320000|2022-01-24 02:28:40|6323|6317|6323.5|6317.5|6323.5|6317.5|6323|6317|0
1642991340000|2022-01-24 02:29:00|6324|6318|6324.5|6318.5|6324.5|6318.5|6324|6318|1
1642991360000|2022-01-24 02:29:20|6323.5|6317.5|6323|6317|6323.5|6317.5|6323|6317|28
1642991400000|2022-01-24 02:30:00|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|6322|6316|4
1642991410000|2022-01-24 02:30:10|6323|6317|6325.5|6319.5|6325.5|6319.5|6323|6317|1
1642991420000|2022-01-24 02:30:20|6325.3|6319.3|6325|6319|6325.3|6319.3|6325|6319|0
1642991460000|2022-01-24 02:31:00|6325.5|6319.5|6326|6320|6326|6320|6325.5|6319.5|0
1642991470000|2022-01-24 02:31:10|6325.8|6319.8|6325|6319|6325.8|6319.8|6325|6319|0
1642991480000|2022-01-24 02:31:20|6325.3|6319.3|6325|6319|6325.5|6319.5|6325|6319|0
1642991490000|2022-01-24 02:31:30|6325.3|6319.3|6325.5|6319.5|6325.5|6319.5|6325.3|6319.3|0
1642991510000|2022-01-24 02:31:50|6325.3|6319.3|6325|6319|6325.3|6319.3|6325|6319|1
1642991520000|2022-01-24 02:32:00|6324|6318|6324.3|6318.3|6324.3|6318.3|6324|6318|0
1642991530000|2022-01-24 02:32:10|6325|6319|6325.5|6319.5|6325.5|6319.5|6325|6319|0
1642991540000|2022-01-24 02:32:20|6325.3|6319.3|6325.3|6319.3|6325.5|6319.5|6325.3|6319.3|0
1642991550000|2022-01-24 02:32:30|6325.5|6319.5|6326|6320|6326|6320|6325.3|6319.3|0
1642991560000|2022-01-24 02:32:40|6325.8|6319.8|6325.8|6319.8|6325.8|6319.8|6325.8|6319.8|0
1642991570000|2022-01-24 02:32:50|6325.5|6319.5|6325.3|6319.3|6325.5|6319.5|6325.3|6319.3|0
1642991580000|2022-01-24 02:33:00|6325|6319|6324.8|6318.8|6325|6319|6324.8|6318.8|0
1642991590000|2022-01-24 02:33:10|6326|6320|6326|6320|6326|6320|6326|6320|2
1642991600000|2022-01-24 02:33:20|6327|6321|6327|6321|6327|6321|6327|6321|0
1642991610000|2022-01-24 02:33:30|6326.8|6320.8|6326.8|6320.8|6326.8|6320.8|6326.5|6320.5|0
1642991620000|2022-01-24 02:33:40|6327|6321|6327|6321|6328|6322|6327|6321|0
1642991630000|2022-01-24 02:33:50|6327.5|6321.5|6326.5|6320.5|6327.5|6321.5|6326.5|6320.5|0
1642991640000|2022-01-24 02:34:00|6326|6320|6326.3|6320.3|6326.3|6320.3|6326|6320|0
1642991650000|2022-01-24 02:34:10|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|0
1642991660000|2022-01-24 02:34:20|6326.3|6320.3|6326.5|6320.5|6326.5|6320.5|6326.3|6320.3|0
1642991670000|2022-01-24 02:34:30|6326.8|6320.8|6326.3|6320.3|6327|6321|6326.3|6320.3|6
1642991680000|2022-01-24 02:34:40|6326|6320|6325.5|6319.5|6326|6320|6325.5|6319.5|0
1642991690000|2022-01-24 02:34:50|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|1
1642991700000|2022-01-24 02:35:00|6325.8|6319.8|6326|6320|6326|6320|6325.8|6319.8|2
1642991710000|2022-01-24 02:35:10|6326.3|6320.3|6326.5|6320.5|6326.5|6320.5|6325.3|6319.3|0
1642991720000|2022-01-24 02:35:20|6326.3|6320.3|6327.8|6321.8|6328|6322|6326.3|6320.3|2
1642991730000|2022-01-24 02:35:30|6327.5|6321.5|6326.3|6320.3|6327.5|6321.5|6326.3|6320.3|1
1642991740000|2022-01-24 02:35:40|6325|6319|6326.3|6320.3|6326.3|6320.3|6324.5|6318.5|2
1642991750000|2022-01-24 02:35:50|6326.8|6320.8|6326.5|6320.5|6326.8|6320.8|6326.3|6320.3|0
1642991760000|2022-01-24 02:36:00|6326|6320|6326|6320|6326|6320|6326|6320|0
1642991770000|2022-01-24 02:36:10|6326.5|6320.5|6327.5|6321.5|6327.5|6321.5|6326.5|6320.5|0
1642991780000|2022-01-24 02:36:20|6328|6322|6328|6322|6328|6322|6328|6322|0
1642991790000|2022-01-24 02:36:30|6328.3|6322.3|6329|6323|6329|6323|6328.3|6322.3|1
1642991800000|2022-01-24 02:36:40|6329.5|6323.5|6330|6324|6330|6324|6329|6323|0
1642991820000|2022-01-24 02:37:00|6329.5|6323.5|6330|6324|6330|6324|6329.5|6323.5|0
1642991830000|2022-01-24 02:37:10|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|0
1642991850000|2022-01-24 02:37:30|6330.8|6324.8|6331|6325|6331|6325|6330.8|6324.8|0
1642991860000|2022-01-24 02:37:40|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|3
1642991870000|2022-01-24 02:37:50|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|0
1642991880000|2022-01-24 02:38:00|6333.8|6327.8|6334.5|6328.5|6334.5|6328.5|6333.8|6327.8|3
1642991890000|2022-01-24 02:38:10|6338|6332|6337|6331|6338|6332|6337|6331|26
1642991900000|2022-01-24 02:38:20|6336.8|6330.8|6335|6329|6336.8|6330.8|6335|6329|2
1642991910000|2022-01-24 02:38:30|6336.5|6330.5|6336|6330|6336.5|6330.5|6336|6330|0
1642991920000|2022-01-24 02:38:40|6335.8|6329.8|6335|6329|6335.8|6329.8|6335|6329|5
1642991930000|2022-01-24 02:38:50|6336|6330|6336|6330|6336|6330|6336|6330|0
1642991940000|2022-01-24 02:39:00|6335.6|6329.6|6335|6329|6335.6|6329.6|6335|6329|0
1642991980000|2022-01-24 02:39:40|6334|6328|6333|6327|6334.3|6328.3|6333|6327|5
1642991990000|2022-01-24 02:39:50|6332.8|6326.8|6333|6327|6333.5|6327.5|6332.8|6326.8|0
1642992000000|2022-01-24 02:40:00|6333.3|6327.3|6333|6327|6334|6328|6332.5|6326.5|0
1642992010000|2022-01-24 02:40:10|6333.8|6327.8|6333|6327|6334|6328|6333|6327|0
1642992020000|2022-01-24 02:40:20|6333.5|6327.5|6335|6329|6335|6329|6333.5|6327.5|1
1642992030000|2022-01-24 02:40:30|6334.8|6328.8|6334|6328|6334.8|6328.8|6334|6328|0
1642992040000|2022-01-24 02:40:40|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|0
1642992050000|2022-01-24 02:40:50|6335|6329|6335|6329|6335|6329|6335|6329|0
1642992060000|2022-01-24 02:41:00|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|0
1642992080000|2022-01-24 02:41:20|6334.8|6328.8|6334|6328|6335|6329|6334|6328|0
1642992090000|2022-01-24 02:41:30|6333.5|6327.5|6334|6328|6334|6328|6333.5|6327.5|0
1642992100000|2022-01-24 02:41:40|6334.5|6328.5|6334|6328|6334.5|6328.5|6334|6328|1
1642992110000|2022-01-24 02:41:50|6334.3|6328.3|6334.5|6328.5|6334.5|6328.5|6334.3|6328.3|0
1642992120000|2022-01-24 02:42:00|6334.3|6328.3|6333|6327|6334.3|6328.3|6333|6327|7
1642992130000|2022-01-24 02:42:10|6333.5|6327.5|6332.8|6326.8|6333.5|6327.5|6332.8|6326.8|2
1642992140000|2022-01-24 02:42:20|6333|6327|6333.3|6327.3|6333.3|6327.3|6333|6327|0
1642992160000|2022-01-24 02:42:40|6334|6328|6333.5|6327.5|6334|6328|6333.5|6327.5|0
1642992170000|2022-01-24 02:42:50|6334|6328|6333.5|6327.5|6334|6328|6333.5|6327.5|0
1642992180000|2022-01-24 02:43:00|6333|6327|6333|6327|6333|6327|6333|6327|0
1642992190000|2022-01-24 02:43:10|6333.5|6327.5|6333|6327|6333.5|6327.5|6333|6327|0
1642992200000|2022-01-24 02:43:20|6334|6328|6334|6328|6334|6328|6334|6328|1
1642992220000|2022-01-24 02:43:40|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|0
1642992230000|2022-01-24 02:43:50|6334|6328|6333.5|6327.5|6334|6328|6333.5|6327.5|0
1642992240000|2022-01-24 02:44:00|6333.8|6327.8|6333.5|6327.5|6334|6328|6333.5|6327.5|0
1642992260000|2022-01-24 02:44:20|6333.8|6327.8|6335.3|6329.3|6336|6330|6333.8|6327.8|10
1642992270000|2022-01-24 02:44:30|6335|6329|6334.8|6328.8|6335|6329|6334.8|6328.8|3
1642992280000|2022-01-24 02:44:40|6335.2|6329.2|6336|6330|6337|6331|6335.2|6329.2|7
1642992290000|2022-01-24 02:44:50|6336.5|6330.5|6337.3|6331.3|6337.5|6331.5|6336.5|6330.5|0
1642992300000|2022-01-24 02:45:00|6337|6331|6336.3|6330.3|6337.5|6331.5|6336.3|6330.3|4
1642992350000|2022-01-24 02:45:50|||||||||1
1642992370000|2022-01-24 02:46:10|6335.8|6329.8|6333|6327|6335.8|6329.8|6333|6327|3
1642992400000|2022-01-24 02:46:40|6334|6328|6333.3|6327.3|6334|6328|6333.3|6327.3|1
1642992420000|2022-01-24 02:47:00|6333.5|6327.5|6333.5|6327.5|6334|6328|6333.5|6327.5|0
1642992470000|2022-01-24 02:47:50|6333|6327|6332.3|6326.3|6333|6327|6331.8|6325.8|8
1642992480000|2022-01-24 02:48:00|6332.5|6326.5|6332.3|6326.3|6333|6327|6332.3|6326.3|1
1642992490000|2022-01-24 02:48:10|6331.7|6325.7|6332.3|6326.3|6332.3|6326.3|6331.7|6325.7|3
1642992500000|2022-01-24 02:48:20|6332.8|6326.8|6333|6327|6333|6327|6332.3|6326.3|0
1642992510000|2022-01-24 02:48:30|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|0
1642992520000|2022-01-24 02:48:40|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|0
1642992540000|2022-01-24 02:49:00|6328.3|6322.3|6328.3|6322.3|6328.5|6322.5|6328.3|6322.3|2
1642992550000|2022-01-24 02:49:10|||||||||1
1642992560000|2022-01-24 02:49:20|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|0
1642992570000|2022-01-24 02:49:30|6330|6324|6330|6324|6330|6324|6330|6324|4
1642992580000|2022-01-24 02:49:40|6329.8|6323.8|6329.3|6323.3|6329.8|6323.8|6329.3|6323.3|0
1642992600000|2022-01-24 02:50:00|6327.3|6321.3|6327.3|6321.3|6327.3|6321.3|6327.3|6321.3|0
1642992610000|2022-01-24 02:50:10|6327.6|6321.6|6329.3|6323.3|6329.3|6323.3|6327.6|6321.6|0
1642992620000|2022-01-24 02:50:20|6329|6323|6326.3|6320.3|6329|6323|6326.3|6320.3|1
1642992650000|2022-01-24 02:50:50|6327.2|6321.2|6328|6322|6328|6322|6327.2|6321.2|2
1642992660000|2022-01-24 02:51:00|6327.7|6321.7|6327.7|6321.7|6328|6322|6327.7|6321.7|9
1642992670000|2022-01-24 02:51:10|6327.5|6321.5|6326.3|6320.3|6327.5|6321.5|6326.3|6320.3|0
1642992680000|2022-01-24 02:51:20|6326.5|6320.5|6326.5|6320.5|6326.7|6320.7|6326.5|6320.5|0
1642992700000|2022-01-24 02:51:40|6327|6321|6327|6321|6327|6321|6327|6321|0
1642992710000|2022-01-24 02:51:50|6326.8|6320.8|6327|6321|6327|6321|6326.5|6320.5|1
1642992720000|2022-01-24 02:52:00|6326.7|6320.7|6326.3|6320.3|6327|6321|6326.3|6320.3|1
1642992730000|2022-01-24 02:52:10|6326.8|6320.8|6327|6321|6327|6321|6326.5|6320.5|0
1642992740000|2022-01-24 02:52:20|6326.7|6320.7|6327|6321|6327|6321|6326.7|6320.7|0
1642992750000|2022-01-24 02:52:30|6326.7|6320.7|6327|6321|6327|6321|6326.7|6320.7|0
1642992760000|2022-01-24 02:52:40|6326.7|6320.7|6324.7|6318.7|6326.7|6320.7|6324.7|6318.7|1
1642992770000|2022-01-24 02:52:50|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|0
1642992780000|2022-01-24 02:53:00|6323.5|6317.5|6324|6318|6324.3|6318.3|6323.5|6317.5|0
1642992790000|2022-01-24 02:53:10|6324.5|6318.5|6324.5|6318.5|6325|6319|6324|6318|0
1642992800000|2022-01-24 02:53:20|6324.8|6318.8|6324.5|6318.5|6325.5|6319.5|6324.5|6318.5|0
1642992810000|2022-01-24 02:53:30|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.3|6321.3|7
1642992820000|2022-01-24 02:53:40|6328|6322|6328|6322|6328|6322|6328|6322|0
1642992860000|2022-01-24 02:54:20|6328.5|6322.5|6329.5|6323.5|6329.5|6323.5|6328.5|6322.5|1
1642992870000|2022-01-24 02:54:30|6328.5|6322.5|6324.8|6318.8|6328.5|6322.5|6324.8|6318.8|4
1642992890000|2022-01-24 02:54:50|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|1
1642992900000|2022-01-24 02:55:00|6324.5|6318.5|6324.8|6318.8|6324.8|6318.8|6324.5|6318.5|1
1642992910000|2022-01-24 02:55:10|6325.3|6319.3|6325|6319|6325.3|6319.3|6324.8|6318.8|5
1642992940000|2022-01-24 02:55:40|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|0
1642992950000|2022-01-24 02:55:50|||||||||1
1642992960000|2022-01-24 02:56:00|6325|6319|6325.3|6319.3|6325.3|6319.3|6324.8|6318.8|1
1642992970000|2022-01-24 02:56:10|6328.3|6322.3|6328.3|6322.3|6328.3|6322.3|6328.3|6322.3|13
1642992980000|2022-01-24 02:56:20|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|1
1642993000000|2022-01-24 02:56:40|6328.2|6322.2|6328.5|6322.5|6328.5|6322.5|6328.2|6322.2|1
1642993010000|2022-01-24 02:56:50|6328|6322|6327.8|6321.8|6328|6322|6327.3|6321.3|0
1642993020000|2022-01-24 02:57:00|6327.5|6321.5|6327.8|6321.8|6327.8|6321.8|6327.5|6321.5|1
1642993030000|2022-01-24 02:57:10|6327.5|6321.5|6327.5|6321.5|6327.8|6321.8|6327.5|6321.5|1
1642993040000|2022-01-24 02:57:20|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|0
1642993050000|2022-01-24 02:57:30|6328.5|6322.5|6326|6320|6328.5|6322.5|6326|6320|1
1642993060000|2022-01-24 02:57:40|6326.5|6320.5|6326|6320|6326.5|6320.5|6326|6320|0
1642993090000|2022-01-24 02:58:10|6326.3|6320.3|6327.5|6321.5|6327.5|6321.5|6326.3|6320.3|0
1642993100000|2022-01-24 02:58:20|6327.2|6321.2|6326.5|6320.5|6327.2|6321.2|6326.5|6320.5|0
1642993140000|2022-01-24 02:59:00|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|1
1642993170000|2022-01-24 02:59:30|6326|6320|6325.5|6319.5|6326|6320|6325.5|6319.5|1
1642993180000|2022-01-24 02:59:40|6326|6320|6326|6320|6326|6320|6326|6320|0
1642993200000|2022-01-24 03:00:00|6325.5|6319.5|6325|6319|6326.5|6320.5|6323.8|6317.8|0
1642993210000|2022-01-24 03:00:10|6324.5|6318.5|6325.5|6319.5|6325.5|6319.5|6324.5|6318.5|0
1642993220000|2022-01-24 03:00:20|6325.8|6319.8|6326.5|6320.5|6326.5|6320.5|6325|6319|1
1642993230000|2022-01-24 03:00:30|6327.5|6321.5|6328.5|6322.5|6328.5|6322.5|6327.5|6321.5|0
1642993240000|2022-01-24 03:00:40|6327.5|6321.5|6329.5|6323.5|6329.5|6323.5|6327.5|6321.5|0
1642993250000|2022-01-24 03:00:50|6330|6324|6330.2|6324.2|6331.5|6325.5|6329.5|6323.5|3
1642993260000|2022-01-24 03:01:00|6329.7|6323.7|6329.5|6323.5|6329.7|6323.7|6329.5|6323.5|0
1642993270000|2022-01-24 03:01:10|6329.2|6323.2|6330|6324|6330|6324|6328.5|6322.5|27
1642993280000|2022-01-24 03:01:20|6329|6323|6327.8|6321.8|6329|6323|6327.8|6321.8|1
1642993290000|2022-01-24 03:01:30|6327.3|6321.3|6326.5|6320.5|6327.3|6321.3|6326.3|6320.3|2
1642993300000|2022-01-24 03:01:40|6327.3|6321.3|6327.5|6321.5|6327.5|6321.5|6326.8|6320.8|6
1642993310000|2022-01-24 03:01:50|6327.3|6321.3|6328.7|6322.7|6328.7|6322.7|6327|6321|0
1642993320000|2022-01-24 03:02:00|6328.5|6322.5|6329.5|6323.5|6329.5|6323.5|6328.5|6322.5|1
1642993330000|2022-01-24 03:02:10|6329.3|6323.3|6327.8|6321.8|6329.3|6323.3|6327.8|6321.8|0
1642993340000|2022-01-24 03:02:20|6326.3|6320.3|6325.3|6319.3|6326.3|6320.3|6325.3|6319.3|1
1642993350000|2022-01-24 03:02:30|6325|6319|6321|6315|6325|6319|6321|6315|10
1642993360000|2022-01-24 03:02:40|6321.8|6315.8|6323.3|6317.3|6323.3|6317.3|6321.8|6315.8|0
1642993370000|2022-01-24 03:02:50|6322.8|6316.8|6323.3|6317.3|6323.3|6317.3|6322.8|6316.8|0
1642993380000|2022-01-24 03:03:00|6323|6317|6322|6316|6323|6317|6322|6316|1
1642993400000|2022-01-24 03:03:20|6322.3|6316.3|6321|6315|6322.8|6316.8|6321|6315|4
1642993410000|2022-01-24 03:03:30|6320.5|6314.5|6320.3|6314.3|6320.5|6314.5|6320.3|6314.3|4
1642993420000|2022-01-24 03:03:40|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|29
1642993430000|2022-01-24 03:03:50|6319|6313|6319.8|6313.8|6320|6314|6319|6313|0
1642993440000|2022-01-24 03:04:00|6320|6314|6319.8|6313.8|6320|6314|6319.5|6313.5|1
1642993450000|2022-01-24 03:04:10|6320.3|6314.3|6319.8|6313.8|6320.3|6314.3|6319.8|6313.8|1
1642993460000|2022-01-24 03:04:20|6320|6314|6323.3|6317.3|6324.3|6318.3|6320|6314|2
1642993470000|2022-01-24 03:04:30|6323|6317|6323|6317|6323|6317|6322.5|6316.5|0
1642993480000|2022-01-24 03:04:40|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|0
1642993490000|2022-01-24 03:04:50|6323|6317|6323|6317|6323|6317|6323|6317|0
1642993500000|2022-01-24 03:05:00|6322.5|6316.5|6323.3|6317.3|6323.3|6317.3|6322.5|6316.5|1
1642993520000|2022-01-24 03:05:20|6322|6316|6322.5|6316.5|6322.5|6316.5|6322|6316|0
1642993530000|2022-01-24 03:05:30|6323|6317|6322.5|6316.5|6323|6317|6322|6316|0
1642993560000|2022-01-24 03:06:00|6323|6317|6323.3|6317.3|6323.3|6317.3|6323|6317|0
1642993580000|2022-01-24 03:06:20|6323|6317|6323|6317|6323|6317|6323|6317|0
1642993590000|2022-01-24 03:06:30|6323.3|6317.3|6323|6317|6323.8|6317.8|6323|6317|2
1642993610000|2022-01-24 03:06:50|6322.7|6316.7|6322.3|6316.3|6322.7|6316.7|6322.3|6316.3|0
1642993630000|2022-01-24 03:07:10|6322|6316|6322|6316|6322|6316|6322|6316|1
1642993640000|2022-01-24 03:07:20|6322.8|6316.8|6323.3|6317.3|6323.3|6317.3|6322.8|6316.8|1
1642993650000|2022-01-24 03:07:30|6323|6317|6323|6317|6323|6317|6323|6317|2
1642993660000|2022-01-24 03:07:40|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323|6317|0
1642993670000|2022-01-24 03:07:50|6323.8|6317.8|6325.2|6319.2|6325.5|6319.5|6323.8|6317.8|3
1642993680000|2022-01-24 03:08:00|6325.5|6319.5|6326.5|6320.5|6326.5|6320.5|6325.5|6319.5|1
1642993690000|2022-01-24 03:08:10|6326.8|6320.8|6326.5|6320.5|6326.8|6320.8|6326.3|6320.3|0
1642993700000|2022-01-24 03:08:20|6326.8|6320.8|6326.3|6320.3|6327.3|6321.3|6326.3|6320.3|0
1642993710000|2022-01-24 03:08:30|6326|6320|6326|6320|6326|6320|6326|6320|0
1642993720000|2022-01-24 03:08:40|6325.2|6319.2|6325.2|6319.2|6325.2|6319.2|6325.2|6319.2|0
1642993730000|2022-01-24 03:08:50|6325.7|6319.7|6325.7|6319.7|6325.7|6319.7|6325.7|6319.7|0
1642993740000|2022-01-24 03:09:00|6325.2|6319.2|6325.3|6319.3|6325.7|6319.7|6325.2|6319.2|1
1642993750000|2022-01-24 03:09:10|6325|6319|6325.2|6319.2|6325.3|6319.3|6325|6319|1
1642993760000|2022-01-24 03:09:20|6324.7|6318.7|6325.2|6319.2|6325.2|6319.2|6324.7|6318.7|1
1642993770000|2022-01-24 03:09:30|6324.7|6318.7|6324.7|6318.7|6324.7|6318.7|6324.7|6318.7|0
1642993780000|2022-01-24 03:09:40|6325|6319|6325.2|6319.2|6325.2|6319.2|6325|6319|0
1642993800000|2022-01-24 03:10:00|||||||||1
1642993810000|2022-01-24 03:10:10|6324.7|6318.7|6325.2|6319.2|6325.2|6319.2|6324.7|6318.7|1
1642993830000|2022-01-24 03:10:30|6324.7|6318.7|6325.2|6319.2|6325.2|6319.2|6324.7|6318.7|0
1642993840000|2022-01-24 03:10:40|6322|6316|6320.7|6314.7|6322|6316|6320.7|6314.7|2
1642993850000|2022-01-24 03:10:50|6320.5|6314.5|6320.2|6314.2|6320.5|6314.5|6320.2|6314.2|0
1642993860000|2022-01-24 03:11:00|6320.5|6314.5|6322.5|6316.5|6322.5|6316.5|6320.5|6314.5|1
1642993870000|2022-01-24 03:11:10|6322|6316|6322.5|6316.5|6322.5|6316.5|6322|6316|0
1642993880000|2022-01-24 03:11:20|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323|6317|1
1642993890000|2022-01-24 03:11:30|6322.5|6316.5|6322.8|6316.8|6323.5|6317.5|6322.5|6316.5|2
1642993900000|2022-01-24 03:11:40|6322.5|6316.5|6321.7|6315.7|6322.5|6316.5|6321.7|6315.7|0
1642993910000|2022-01-24 03:11:50|6322.5|6316.5|6322|6316|6322.5|6316.5|6322|6316|0
1642993920000|2022-01-24 03:12:00|6322.3|6316.3|6322.5|6316.5|6323.5|6317.5|6322.3|6316.3|0
1642993930000|2022-01-24 03:12:10|6323.2|6317.2|6323|6317|6323.2|6317.2|6323|6317|0
1642993940000|2022-01-24 03:12:20|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|0
1642993950000|2022-01-24 03:12:30|6322.2|6316.2|6322.5|6316.5|6322.5|6316.5|6322.2|6316.2|0
1642993960000|2022-01-24 03:12:40|6321.7|6315.7|6321.7|6315.7|6321.7|6315.7|6321.2|6315.2|1
1642993970000|2022-01-24 03:12:50|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|0
1642993980000|2022-01-24 03:13:00|6322|6316|6320.7|6314.7|6322.2|6316.2|6320.7|6314.7|0
1642994050000|2022-01-24 03:14:10|6320.5|6314.5|6320.7|6314.7|6320.7|6314.7|6320.5|6314.5|0
1642994080000|2022-01-24 03:14:40|6320.5|6314.5|6320.2|6314.2|6320.5|6314.5|6320.2|6314.2|0
1642994090000|2022-01-24 03:14:50|6320|6314|6319.5|6313.5|6320|6314|6319.5|6313.5|0
1642994100000|2022-01-24 03:15:00|6319.7|6313.7|6321.2|6315.2|6321.2|6315.2|6319.7|6313.7|1
1642994110000|2022-01-24 03:15:10|6320.4|6314.4|6321.5|6315.5|6321.5|6315.5|6320.4|6314.4|1
1642994120000|2022-01-24 03:15:20|6321.2|6315.2|6321|6315|6321.2|6315.2|6321|6315|0
1642994130000|2022-01-24 03:15:30|6321.5|6315.5|6320.5|6314.5|6321.5|6315.5|6320.5|6314.5|0
1642994160000|2022-01-24 03:16:00|6321.5|6315.5|6320.7|6314.7|6321.5|6315.5|6320.7|6314.7|1
1642994170000|2022-01-24 03:16:10|6320.5|6314.5|6320.7|6314.7|6321|6315|6320.5|6314.5|0
1642994180000|2022-01-24 03:16:20|6321|6315|6321.5|6315.5|6321.5|6315.5|6321|6315|0
1642994190000|2022-01-24 03:16:30|6321.2|6315.2|6320.7|6314.7|6321.2|6315.2|6320.7|6314.7|0
1642994200000|2022-01-24 03:16:40|6319.5|6313.5|6319.2|6313.2|6319.5|6313.5|6319.2|6313.2|0
1642994210000|2022-01-24 03:16:50|6319|6313|6319.7|6313.7|6319.7|6313.7|6319|6313|1
1642994220000|2022-01-24 03:17:00|6319.2|6313.2|6319.7|6313.7|6319.7|6313.7|6319.2|6313.2|0
1642994230000|2022-01-24 03:17:10|6320.2|6314.2|6320.5|6314.5|6320.5|6314.5|6320.2|6314.2|0
1642994240000|2022-01-24 03:17:20|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|0
1642994250000|2022-01-24 03:17:30|6320|6314|6319|6313|6320|6314|6319|6313|1
1642994270000|2022-01-24 03:17:50|6319.2|6313.2|6320.5|6314.5|6320.5|6314.5|6319.2|6313.2|0
1642994280000|2022-01-24 03:18:00|6321|6315|6320.8|6314.8|6321|6315|6320|6314|1
1642994290000|2022-01-24 03:18:10|6320.3|6314.3|6320.5|6314.5|6320.8|6314.8|6320.3|6314.3|0
1642994300000|2022-01-24 03:18:20|6320.3|6314.3|6320|6314|6320.3|6314.3|6320|6314|0
1642994310000|2022-01-24 03:18:30|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|0
1642994320000|2022-01-24 03:18:40|6321|6315|6320.5|6314.5|6321|6315|6320.5|6314.5|0
1642994340000|2022-01-24 03:19:00|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|0
1642994350000|2022-01-24 03:19:10|6319.7|6313.7|6318.7|6312.7|6319.7|6313.7|6318.7|6312.7|1
1642994360000|2022-01-24 03:19:20|6318.5|6312.5|6317.5|6311.5|6318.5|6312.5|6317.5|6311.5|0
1642994370000|2022-01-24 03:19:30|6317.3|6311.3|6317|6311|6317.3|6311.3|6317|6311|1
1642994380000|2022-01-24 03:19:40|6316.5|6310.5|6315.7|6309.7|6316.5|6310.5|6315.7|6309.7|1
1642994390000|2022-01-24 03:19:50|6315.2|6309.2|6314.7|6308.7|6315.7|6309.7|6314.7|6308.7|1
1642994400000|2022-01-24 03:20:00|6315|6309|6315.5|6309.5|6315.8|6309.8|6315|6309|0
1642994410000|2022-01-24 03:20:10|6315.2|6309.2|6315.5|6309.5|6315.5|6309.5|6315.2|6309.2|0
1642994420000|2022-01-24 03:20:20|6316|6310|6315.5|6309.5|6316|6310|6315.5|6309.5|0
1642994430000|2022-01-24 03:20:30|6315.2|6309.2|6316.5|6310.5|6316.5|6310.5|6315.2|6309.2|0
1642994460000|2022-01-24 03:21:00|6315.8|6309.8|6315.2|6309.2|6315.8|6309.8|6315.2|6309.2|0
1642994470000|2022-01-24 03:21:10|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|1
1642994480000|2022-01-24 03:21:20|6315.2|6309.2|6314.7|6308.7|6315.2|6309.2|6314.7|6308.7|0
1642994500000|2022-01-24 03:21:40|6315.2|6309.2|6315.5|6309.5|6315.5|6309.5|6315.2|6309.2|1
1642994510000|2022-01-24 03:21:50|6316|6310|6316.5|6310.5|6316.5|6310.5|6316|6310|0
1642994520000|2022-01-24 03:22:00|6316|6310|6316|6310|6316|6310|6316|6310|2
1642994540000|2022-01-24 03:22:20|6315.7|6309.7|6315.2|6309.2|6315.7|6309.7|6315.2|6309.2|0
1642994580000|2022-01-24 03:23:00|6313|6307|6312.2|6306.2|6313|6307|6312.2|6306.2|1
1642994590000|2022-01-24 03:23:10|6312.5|6306.5|6312.5|6306.5|6313.3|6307.3|6312.5|6306.5|1
1642994610000|2022-01-24 03:23:30|6312|6306|6312|6306|6312.5|6306.5|6312|6306|1
1642994620000|2022-01-24 03:23:40|6312.3|6306.3|6312|6306|6312.3|6306.3|6312|6306|0
1642994630000|2022-01-24 03:23:50|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|0
1642994640000|2022-01-24 03:24:00|6312.5|6306.5|6313.3|6307.3|6314|6308|6312.5|6306.5|0
1642994660000|2022-01-24 03:24:20|6312.8|6306.8|6314.5|6308.5|6314.5|6308.5|6312.8|6306.8|1
1642994670000|2022-01-24 03:24:30|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|0
1642994680000|2022-01-24 03:24:40|6315|6309|6315.5|6309.5|6315.5|6309.5|6315|6309|0
1642994690000|2022-01-24 03:24:50|6315.8|6309.8|6316|6310|6316|6310|6315.8|6309.8|0
1642994700000|2022-01-24 03:25:00|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|0
1642994710000|2022-01-24 03:25:10|6316.8|6310.8|6317|6311|6317|6311|6316.8|6310.8|0
1642994720000|2022-01-24 03:25:20|6317.3|6311.3|6317.3|6311.3|6317.5|6311.5|6317.3|6311.3|0
1642994730000|2022-01-24 03:25:30|6317|6311|6317|6311|6317|6311|6317|6311|0
1642994740000|2022-01-24 03:25:40|6317.3|6311.3|6316.7|6310.7|6317.5|6311.5|6316.5|6310.5|8
1642994760000|2022-01-24 03:26:00|6316.2|6310.2|6315.5|6309.5|6316.2|6310.2|6314.7|6308.7|1
1642994770000|2022-01-24 03:26:10|6316|6310|6316|6310|6316|6310|6316|6310|0
1642994780000|2022-01-24 03:26:20|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1642994790000|2022-01-24 03:26:30|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|0
1642994800000|2022-01-24 03:26:40|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.2|6311.2|0
1642994820000|2022-01-24 03:27:00|6317.8|6311.8|6317.5|6311.5|6317.8|6311.8|6317|6311|0
1642994830000|2022-01-24 03:27:10|6317.8|6311.8|6317.8|6311.8|6317.8|6311.8|6317.8|6311.8|0
1642994840000|2022-01-24 03:27:20|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1642994850000|2022-01-24 03:27:30|6317.8|6311.8|6317.8|6311.8|6317.8|6311.8|6317.8|6311.8|0
1642994870000|2022-01-24 03:27:50|6317.5|6311.5|6317.5|6311.5|6317.8|6311.8|6316.8|6310.8|0
1642994880000|2022-01-24 03:28:00|6317.3|6311.3|6317.5|6311.5|6317.5|6311.5|6316.7|6310.7|2
1642994900000|2022-01-24 03:28:20|6316.8|6310.8|6316.5|6310.5|6316.8|6310.8|6316.5|6310.5|0
1642994910000|2022-01-24 03:28:30|6316|6310|6317.5|6311.5|6317.5|6311.5|6316|6310|1
1642994930000|2022-01-24 03:28:50|6317.2|6311.2|6316.5|6310.5|6317.2|6311.2|6316.5|6310.5|0
1642994940000|2022-01-24 03:29:00|6317.5|6311.5|6318|6312|6318|6312|6317.5|6311.5|0
1642994950000|2022-01-24 03:29:10|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|0
1642994970000|2022-01-24 03:29:30|6318|6312|6317.5|6311.5|6318.3|6312.3|6317.5|6311.5|2
1642994980000|2022-01-24 03:29:40|6318|6312|6318|6312|6318|6312|6317.5|6311.5|0
1642995000000|2022-01-24 03:30:00|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.2|6311.2|2
1642995010000|2022-01-24 03:30:10|6317.8|6311.8|6317.5|6311.5|6317.8|6311.8|6317.5|6311.5|0
1642995020000|2022-01-24 03:30:20|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|1
1642995030000|2022-01-24 03:30:30|6318|6312|6317.5|6311.5|6318|6312|6317.5|6311.5|0
1642995040000|2022-01-24 03:30:40|6317|6311|6317.8|6311.8|6317.8|6311.8|6317|6311|1
1642995050000|2022-01-24 03:30:50|6318|6312|6318.3|6312.3|6318.3|6312.3|6318|6312|0
1642995060000|2022-01-24 03:31:00|6315.3|6309.3|6314.8|6308.8|6315.3|6309.3|6314.8|6308.8|7
1642995100000|2022-01-24 03:31:40|6314.5|6308.5|6314.3|6308.3|6314.5|6308.5|6314.3|6308.3|0
1642995180000|2022-01-24 03:33:00|6312.3|6306.3|6311.8|6305.8|6312.3|6306.3|6311.8|6305.8|4
1642995190000|2022-01-24 03:33:10|6311.5|6305.5|6311.8|6305.8|6311.8|6305.8|6311.5|6305.5|1
1642995200000|2022-01-24 03:33:20|6311.5|6305.5|6311.8|6305.8|6311.8|6305.8|6311.5|6305.5|3
1642995210000|2022-01-24 03:33:30|6312.5|6306.5|6315.5|6309.5|6315.5|6309.5|6312.5|6306.5|3
1642995240000|2022-01-24 03:34:00|6316|6310|6316|6310|6316|6310|6316|6310|0
1642995340000|2022-01-24 03:35:40|6315.5|6309.5|6314.8|6308.8|6315.5|6309.5|6314.8|6308.8|0
1642995350000|2022-01-24 03:35:50|6314.5|6308.5|6315.3|6309.3|6315.5|6309.5|6314.5|6308.5|1
1642995370000|2022-01-24 03:36:10|6315.5|6309.5|6316|6310|6316|6310|6315.5|6309.5|0
1642995440000|2022-01-24 03:37:20|6316.6|6310.6|6316.5|6310.5|6316.8|6310.8|6316|6310|2
1642995450000|2022-01-24 03:37:30|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|0
1642995460000|2022-01-24 03:37:40|6316.8|6310.8|6316.3|6310.3|6316.8|6310.8|6316.3|6310.3|0
1642995490000|2022-01-24 03:38:10|6315.7|6309.7|6316.3|6310.3|6316.3|6310.3|6315.7|6309.7|1
1642995500000|2022-01-24 03:38:20|6317|6311|6317.3|6311.3|6317.3|6311.3|6317|6311|1
1642995510000|2022-01-24 03:38:30|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1642995520000|2022-01-24 03:38:40|6318|6312|6318|6312|6318|6312|6317.5|6311.5|0
1642995530000|2022-01-24 03:38:50|6317.8|6311.8|6317.8|6311.8|6318|6312|6317.5|6311.5|2
1642995540000|2022-01-24 03:39:00|6316|6310|6316|6310|6316|6310|6316|6310|1
1642995560000|2022-01-24 03:39:20|6317|6311|6317|6311|6317|6311|6317|6311|1
1642995580000|2022-01-24 03:39:40|6318|6312|6318|6312|6318|6312|6318|6312|3
1642995600000|2022-01-24 03:40:00|6318.8|6312.8|6318|6312|6318.8|6312.8|6318|6312|2
1642995620000|2022-01-24 03:40:20|6316.3|6310.3|6317|6311|6317|6311|6316.3|6310.3|0
1642995630000|2022-01-24 03:40:30|6317.3|6311.3|6318|6312|6318|6312|6317.3|6311.3|1
1642995640000|2022-01-24 03:40:40|6317.5|6311.5|6318|6312|6318|6312|6317.5|6311.5|1
1642995700000|2022-01-24 03:41:40|6317.5|6311.5|6318|6312|6318|6312|6317.5|6311.5|0
1642995750000|2022-01-24 03:42:30|6317.8|6311.8|6317.8|6311.8|6317.8|6311.8|6317.8|6311.8|0
1642995760000|2022-01-24 03:42:40|6317|6311|6317|6311|6317|6311|6317|6311|0
1642995810000|2022-01-24 03:43:30|6316.8|6310.8|6316.5|6310.5|6316.8|6310.8|6316.5|6310.5|0
1642995820000|2022-01-24 03:43:40|6316.3|6310.3|6314.5|6308.5|6316.3|6310.3|6314.5|6308.5|2
1642995900000|2022-01-24 03:45:00|6314|6308|6314|6308|6314|6308|6314|6308|1
1642995940000|2022-01-24 03:45:40|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|0
1642995950000|2022-01-24 03:45:50|6314|6308|6313.8|6307.8|6314|6308|6313.3|6307.3|0
1642995960000|2022-01-24 03:46:00|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|0
1642995970000|2022-01-24 03:46:10|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|1
1642996030000|2022-01-24 03:47:10|6314.3|6308.3|6314.5|6308.5|6314.5|6308.5|6314.3|6308.3|1
1642996050000|2022-01-24 03:47:30|6314.8|6308.8|6315.8|6309.8|6315.8|6309.8|6314.8|6308.8|3
1642996090000|2022-01-24 03:48:10|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|6315|6309|1
1642996120000|2022-01-24 03:48:40|6315|6309|6315.1|6309.1|6315.1|6309.1|6314.3|6308.3|0
1642996130000|2022-01-24 03:48:50|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|0
1642996150000|2022-01-24 03:49:10|6314.3|6308.3|6313.3|6307.3|6315.3|6309.3|6313.3|6307.3|1
1642996160000|2022-01-24 03:49:20|6312.8|6306.8|6313.8|6307.8|6313.8|6307.8|6312.8|6306.8|3
1642996190000|2022-01-24 03:49:50|6314|6308|6314|6308|6314|6308|6314|6308|0
1642996200000|2022-01-24 03:50:00|6314.5|6308.5|6315.1|6309.1|6315.5|6309.5|6314.5|6308.5|0
1642996240000|2022-01-24 03:50:40|6314.3|6308.3|6314.8|6308.8|6314.8|6308.8|6314.3|6308.3|1
1642996260000|2022-01-24 03:51:00|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|1
1642996290000|2022-01-24 03:51:30|6314.8|6308.8|6314.3|6308.3|6314.8|6308.8|6314.3|6308.3|0
1642996300000|2022-01-24 03:51:40|6313.8|6307.8|6314|6308|6314.3|6308.3|6313.8|6307.8|0
1642996320000|2022-01-24 03:52:00|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|0
1642996350000|2022-01-24 03:52:30|6313.6|6307.6|6313.8|6307.8|6313.8|6307.8|6313.3|6307.3|0
1642996360000|2022-01-24 03:52:40|6314.3|6308.3|6314.5|6308.5|6314.8|6308.8|6314.3|6308.3|0
1642996370000|2022-01-24 03:52:50|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|0
1642996380000|2022-01-24 03:53:00|6314.8|6308.8|6314.3|6308.3|6314.8|6308.8|6314.3|6308.3|0
1642996390000|2022-01-24 03:53:10|6314|6308|6314|6308|6314|6308|6314|6308|1
1642996400000|2022-01-24 03:53:20|6313.8|6307.8|6314|6308|6314|6308|6313.8|6307.8|0
1642996410000|2022-01-24 03:53:30|6313.8|6307.8|6313.3|6307.3|6313.8|6307.8|6312.5|6306.5|0
1642996430000|2022-01-24 03:53:50|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|0
1642996470000|2022-01-24 03:54:30|6313|6307|6313.8|6307.8|6314|6308|6313|6307|1
1642996480000|2022-01-24 03:54:40|6314|6308|6314|6308|6314|6308|6314|6308|0
1642996490000|2022-01-24 03:54:50|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|0
1642996510000|2022-01-24 03:55:10|6314|6308|6314|6308|6314|6308|6314|6308|0
1642996530000|2022-01-24 03:55:30|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|0
1642996540000|2022-01-24 03:55:40|6313|6307|6313|6307|6313|6307|6313|6307|0
1642996580000|2022-01-24 03:56:20|6313.3|6307.3|6313.8|6307.8|6313.8|6307.8|6313.3|6307.3|1
1642996590000|2022-01-24 03:56:30|6314|6308|6314|6308|6314|6308|6314|6308|0
1642996600000|2022-01-24 03:56:40|6313.5|6307.5|6313.3|6307.3|6313.5|6307.5|6312.5|6306.5|0
1642996610000|2022-01-24 03:56:50|6313|6307|6313.3|6307.3|6313.3|6307.3|6312.5|6306.5|0
1642996640000|2022-01-24 03:57:20|||||||||2
1642996690000|2022-01-24 03:58:10|6313|6307|6312.8|6306.8|6313|6307|6312.8|6306.8|0
1642996700000|2022-01-24 03:58:20|6312|6306|6311.8|6305.8|6312|6306|6311.8|6305.8|0
1642996710000|2022-01-24 03:58:30|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|0
1642996720000|2022-01-24 03:58:40|6311.3|6305.3|6312|6306|6312|6306|6311.3|6305.3|1
1642996770000|2022-01-24 03:59:30|||||||||2
1642996780000|2022-01-24 03:59:40|6312.8|6306.8|6312.5|6306.5|6313|6307|6312.5|6306.5|0
1642996790000|2022-01-24 03:59:50|6312.8|6306.8|6312.5|6306.5|6313|6307|6312.5|6306.5|0
1642996800000|2022-01-24 04:00:00|6313|6307|6312.5|6306.5|6313|6307|6312.5|6306.5|0
1642996810000|2022-01-24 04:00:10|6312.8|6306.8|6313|6307|6313|6307|6311.8|6305.8|0
1642996840000|2022-01-24 04:00:40|6312.5|6306.5|6313|6307|6313|6307|6312.5|6306.5|1
1642996990000|2022-01-24 04:03:10|6312|6306|6313|6307|6313|6307|6312|6306|1
1642997010000|2022-01-24 04:03:30|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|0
1642997030000|2022-01-24 04:03:50|6313.8|6307.8|6315|6309|6315|6309|6313.8|6307.8|2
1642997040000|2022-01-24 04:04:00|6315.3|6309.3|6315.5|6309.5|6315.5|6309.5|6315.3|6309.3|0
1642997080000|2022-01-24 04:04:40|6315|6309|6313.8|6307.8|6315|6309|6313.8|6307.8|0
1642997090000|2022-01-24 04:04:50|6314.5|6308.5|6313.8|6307.8|6314.5|6308.5|6313.8|6307.8|0
1642997100000|2022-01-24 04:05:00|6314.5|6308.5|6313.5|6307.5|6314.5|6308.5|6313.5|6307.5|1
1642997140000|2022-01-24 04:05:40|6314|6308|6314|6308|6315|6309|6314|6308|0
1642997190000|2022-01-24 04:06:30|6313.5|6307.5|6314.5|6308.5|6314.5|6308.5|6313.3|6307.3|1
1642997210000|2022-01-24 04:06:50|6314.8|6308.8|6315|6309|6315|6309|6314.8|6308.8|0
1642997260000|2022-01-24 04:07:40|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1642997290000|2022-01-24 04:08:10|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6314.5|6308.5|1
1642997310000|2022-01-24 04:08:30|6315|6309|6315|6309|6315|6309|6315|6309|0
1642997320000|2022-01-24 04:08:40|6314.8|6308.8|6315|6309|6315|6309|6314.8|6308.8|0
1642997370000|2022-01-24 04:09:30|6314.8|6308.8|6315|6309|6315|6309|6314.8|6308.8|0
1642997390000|2022-01-24 04:09:50|6314.5|6308.5|6314|6308|6314.5|6308.5|6314|6308|0
1642997400000|2022-01-24 04:10:00|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1642997410000|2022-01-24 04:10:10|6314.3|6308.3|6314.5|6308.5|6314.5|6308.5|6314.3|6308.3|0
1642997420000|2022-01-24 04:10:20|6314.8|6308.8|6315|6309|6315|6309|6314.8|6308.8|0
1642997440000|2022-01-24 04:10:40|6314.8|6308.8|6314.5|6308.5|6314.8|6308.8|6314.5|6308.5|0
1642997450000|2022-01-24 04:10:50|6314.3|6308.3|6314|6308|6314.3|6308.3|6314|6308|0
1642997520000|2022-01-24 04:12:00|6314.5|6308.5|6315.8|6309.8|6315.8|6309.8|6314.5|6308.5|9
1642997530000|2022-01-24 04:12:10|6315.3|6309.3|6315.8|6309.8|6315.8|6309.8|6315.3|6309.3|0
1642997540000|2022-01-24 04:12:20|6316|6310|6316|6310|6316|6310|6316|6310|0
1642997610000|2022-01-24 04:13:30|6316.6|6310.6|6317|6311|6317|6311|6316.6|6310.6|1
1642997670000|2022-01-24 04:14:30|6317.3|6311.3|6317|6311|6317.3|6311.3|6317|6311|0
1642997720000|2022-01-24 04:15:20|6317.3|6311.3|6317.8|6311.8|6317.8|6311.8|6317|6311|0
1642997730000|2022-01-24 04:15:30|6318|6312|6317|6311|6318|6312|6316.3|6310.3|0
1642997740000|2022-01-24 04:15:40|6316.5|6310.5|6315.8|6309.8|6316.5|6310.5|6315.8|6309.8|0
1642997750000|2022-01-24 04:15:50|6316.1|6310.1|6316.3|6310.3|6316.3|6310.3|6316.1|6310.1|0
1642997760000|2022-01-24 04:16:00|6316.1|6310.1|6316|6310|6316.1|6310.1|6315.8|6309.8|1
1642997820000|2022-01-24 04:17:00|6316.3|6310.3|6316.5|6310.5|6316.5|6310.5|6316.3|6310.3|0
1642997830000|2022-01-24 04:17:10|6316.8|6310.8|6317|6311|6317|6311|6316.8|6310.8|0
1642997860000|2022-01-24 04:17:40|6316|6310|6316|6310|6316|6310|6316|6310|0
1642997890000|2022-01-24 04:18:10|6315.8|6309.8|6315.5|6309.5|6315.8|6309.8|6315.5|6309.5|0
1642998000000|2022-01-24 04:20:00|6315.3|6309.3|6314|6308|6315.3|6309.3|6314|6308|1
1642998150000|2022-01-24 04:22:30|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1642998160000|2022-01-24 04:22:40|6314.8|6308.8|6315|6309|6315|6309|6314.8|6308.8|0
1642998170000|2022-01-24 04:22:50|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1642998270000|2022-01-24 04:24:30|6315|6309|6315|6309|6315|6309|6315|6309|0
1642998280000|2022-01-24 04:24:40|6314.8|6308.8|6314.5|6308.5|6314.8|6308.8|6314.5|6308.5|0
1642998360000|2022-01-24 04:26:00|6315|6309|6315|6309|6315|6309|6315|6309|0
1642998430000|2022-01-24 04:27:10|6314|6308|6314|6308|6314|6308|6313.5|6307.5|1
1642998500000|2022-01-24 04:28:20|6314.3|6308.3|6314.5|6308.5|6314.5|6308.5|6314.3|6308.3|0
1642998540000|2022-01-24 04:29:00|6314.8|6308.8|6315.5|6309.5|6315.5|6309.5|6314.8|6308.8|1
1642998590000|2022-01-24 04:29:50|6316|6310|6316.5|6310.5|6316.5|6310.5|6316|6310|0
1642998600000|2022-01-24 04:30:00|6317|6311|6316|6310|6317|6311|6316|6310|3
1642998720000|2022-01-24 04:32:00|||||||||1
1642998760000|2022-01-24 04:32:40|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1642998780000|2022-01-24 04:33:00|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|0
1642998800000|2022-01-24 04:33:20|6314|6308|6314|6308|6314|6308|6314|6308|3
1642998820000|2022-01-24 04:33:40|||||||||2
1642998850000|2022-01-24 04:34:10|||||||||3
1642998950000|2022-01-24 04:35:50|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|0
1642998960000|2022-01-24 04:36:00|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|0
1642999000000|2022-01-24 04:36:40|6314|6308|6314|6308|6314|6308|6314|6308|1
1642999060000|2022-01-24 04:37:40|6314.3|6308.3|6314.8|6308.8|6314.8|6308.8|6314.3|6308.3|0
1642999210000|2022-01-24 04:40:10|6314.3|6308.3|6313.5|6307.5|6314.3|6308.3|6313.5|6307.5|0
1642999220000|2022-01-24 04:40:20|6313.8|6307.8|6314|6308|6314|6308|6313.8|6307.8|0
1642999300000|2022-01-24 04:41:40|6313.8|6307.8|6313.5|6307.5|6313.8|6307.8|6313.5|6307.5|1
1642999310000|2022-01-24 04:41:50|6313|6307|6313|6307|6313|6307|6313|6307|1
1642999450000|2022-01-24 04:44:10|6314|6308|6314|6308|6314|6308|6314|6308|1
1642999620000|2022-01-24 04:47:00|6313|6307|6313|6307|6313|6307|6313|6307|0
1642999640000|2022-01-24 04:47:20|6312.5|6306.5|6314|6308|6314|6308|6312.3|6306.3|1
1642999770000|2022-01-24 04:49:30|6313.5|6307.5|6314|6308|6314|6308|6312.3|6306.3|1
1642999920000|2022-01-24 04:52:00|6313|6307|6313|6307|6313|6307|6313|6307|0
1643000030000|2022-01-24 04:53:50|||||||||1
1643000070000|2022-01-24 04:54:30|6312.5|6306.5|6313|6307|6313|6307|6312.5|6306.5|1
1643000100000|2022-01-24 04:55:00|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|3
1643000180000|2022-01-24 04:56:20|6312.5|6306.5|6313.5|6307.5|6313.5|6307.5|6312.5|6306.5|0
1643000220000|2022-01-24 04:57:00|6313.3|6307.3|6313|6307|6313.3|6307.3|6313|6307|0
1643000250000|2022-01-24 04:57:30|6312.5|6306.5|6312|6306|6312.5|6306.5|6312|6306|0
1643000280000|2022-01-24 04:58:00|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|0
1643000330000|2022-01-24 04:58:50|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|1
1643000380000|2022-01-24 04:59:40|6311|6305|6311|6305|6311|6305|6311|6305|0
1643000400000|2022-01-24 05:00:00|6313|6307|6313|6307|6313|6307|6313|6307|3
1643000410000|2022-01-24 05:00:10|6313.3|6307.3|6313|6307|6313.5|6307.5|6313|6307|0
1643000420000|2022-01-24 05:00:20|6313.5|6307.5|6313|6307|6313.5|6307.5|6313|6307|0
1643000440000|2022-01-24 05:00:40|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|0
1643000450000|2022-01-24 05:00:50|6312.3|6306.3|6312|6306|6312.3|6306.3|6312|6306|0
1643000460000|2022-01-24 05:01:00|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|0
1643000470000|2022-01-24 05:01:10|6312|6306|6312|6306|6312|6306|6312|6306|0
1643000480000|2022-01-24 05:01:20|6312.3|6306.3|6313|6307|6313|6307|6312.3|6306.3|0
1643000510000|2022-01-24 05:01:50|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|1
1643000520000|2022-01-24 05:02:00|6314|6308|6314|6308|6314|6308|6314|6308|0
1643000530000|2022-01-24 05:02:10|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|0
1643000550000|2022-01-24 05:02:30|6312.3|6306.3|6311.8|6305.8|6312.3|6306.3|6311.8|6305.8|0
1643000570000|2022-01-24 05:02:50|6312.3|6306.3|6312.6|6306.6|6312.6|6306.6|6312.3|6306.3|0
1643000580000|2022-01-24 05:03:00|6312.8|6306.8|6313.5|6307.5|6313.5|6307.5|6312.8|6306.8|0
1643000590000|2022-01-24 05:03:10|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|0
1643000600000|2022-01-24 05:03:20|6314|6308|6313|6307|6314|6308|6313|6307|0
1643000620000|2022-01-24 05:03:40|6313.3|6307.3|6313.5|6307.5|6313.5|6307.5|6313.3|6307.3|0
1643000630000|2022-01-24 05:03:50|6313.8|6307.8|6314|6308|6314|6308|6313.8|6307.8|0
1643000650000|2022-01-24 05:04:10|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|2
1643000660000|2022-01-24 05:04:20|6314|6308|6314|6308|6314|6308|6314|6308|0
1643000700000|2022-01-24 05:05:00|6312.8|6306.8|6313|6307|6313|6307|6312.8|6306.8|0
1643000720000|2022-01-24 05:05:20|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|0
1643000730000|2022-01-24 05:05:30|6314|6308|6314|6308|6314|6308|6314|6308|0
1643000750000|2022-01-24 05:05:50|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|0
1643000760000|2022-01-24 05:06:00|6314|6308|6313|6307|6314|6308|6313|6307|0
1643000930000|2022-01-24 05:08:50|6312|6306|6312|6306|6312|6306|6312|6306|2
1643000980000|2022-01-24 05:09:40|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|0
1643000990000|2022-01-24 05:09:50|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|1
1643001080000|2022-01-24 05:11:20|6312.5|6306.5|6313|6307|6313|6307|6312.5|6306.5|0
1643001090000|2022-01-24 05:11:30|6312.8|6306.8|6312|6306|6312.8|6306.8|6312|6306|0
1643001190000|2022-01-24 05:13:10|6311.8|6305.8|6312|6306|6312|6306|6311.8|6305.8|0
1643001250000|2022-01-24 05:14:10|6311.8|6305.8|6311.5|6305.5|6311.8|6305.8|6311.5|6305.5|0
1643001290000|2022-01-24 05:14:50|6311.3|6305.3|6311.5|6305.5|6311.5|6305.5|6311.3|6305.3|0
1643001540000|2022-01-24 05:19:00|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|0
1643001860000|2022-01-24 05:24:20|||||||||1
1643001900000|2022-01-24 05:25:00|||||||||3
1643002020000|2022-01-24 05:27:00|6311.3|6305.3|6313|6307|6313|6307|6311.3|6305.3|4
1643002060000|2022-01-24 05:27:40|6312.8|6306.8|6313|6307|6313|6307|6312.8|6306.8|0
1643002110000|2022-01-24 05:28:30|6316.8|6310.8|6317|6311|6317|6311|6316.8|6310.8|3
1643002210000|2022-01-24 05:30:10|6317.3|6311.3|6318.8|6312.8|6318.8|6312.8|6317.3|6311.3|1
1643002230000|2022-01-24 05:30:30|6319|6313|6320.3|6314.3|6320.4|6314.4|6318.8|6312.8|1
1643002240000|2022-01-24 05:30:40|6320|6314|6319.8|6313.8|6320|6314|6319.8|6313.8|0
1643002250000|2022-01-24 05:30:50|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|0
1643002260000|2022-01-24 05:31:00|6320.3|6314.3|6319.8|6313.8|6320.3|6314.3|6319.8|6313.8|0
1643002290000|2022-01-24 05:31:30|6319.5|6313.5|6319.8|6313.8|6319.8|6313.8|6319.5|6313.5|0
1643002300000|2022-01-24 05:31:40|6319.5|6313.5|6322|6316|6322|6316|6319|6313|6
1643002310000|2022-01-24 05:31:50|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|0
1643002320000|2022-01-24 05:32:00|6322|6316|6321.8|6315.8|6322|6316|6321.8|6315.8|0
1643002330000|2022-01-24 05:32:10|6322|6316|6322.6|6316.6|6322.6|6316.6|6322|6316|1
1643002370000|2022-01-24 05:32:50|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|1
1643002380000|2022-01-24 05:33:00|6322|6316|6322.3|6316.3|6322.6|6316.6|6322|6316|0
1643002390000|2022-01-24 05:33:10|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1643002400000|2022-01-24 05:33:20|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|0
1643002420000|2022-01-24 05:33:40|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1643002430000|2022-01-24 05:33:50|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|0
1643002440000|2022-01-24 05:34:00|6322|6316|6320|6314|6322|6316|6320|6314|2
1643002450000|2022-01-24 05:34:10|6319|6313|6319|6313|6319|6313|6319|6313|0
1643002470000|2022-01-24 05:34:30|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|0
1643002500000|2022-01-24 05:35:00|6318.8|6312.8|6319.8|6313.8|6319.8|6313.8|6318.8|6312.8|0
1643002530000|2022-01-24 05:35:30|6319.5|6313.5|6318.5|6312.5|6319.5|6313.5|6318.5|6312.5|1
1643002550000|2022-01-24 05:35:50|6316|6310|6316|6310|6316|6310|6316|6310|6
1643002560000|2022-01-24 05:36:00|6315.5|6309.5|6315|6309|6315.5|6309.5|6315|6309|0
1643002590000|2022-01-24 05:36:30|6314.8|6308.8|6315|6309|6315|6309|6314.8|6308.8|0
1643002650000|2022-01-24 05:37:30|6314|6308|6313|6307|6314|6308|6313|6307|0
1643002660000|2022-01-24 05:37:40|6313.3|6307.3|6313|6307|6313.5|6307.5|6313|6307|0
1643002680000|2022-01-24 05:38:00|6313.3|6307.3|6313|6307|6314|6308|6313|6307|0
1643002710000|2022-01-24 05:38:30|6313.3|6307.3|6314|6308|6314|6308|6313.3|6307.3|0
1643002720000|2022-01-24 05:38:40|6313.8|6307.8|6313|6307|6313.8|6307.8|6313|6307|0
1643002740000|2022-01-24 05:39:00|6314|6308|6314|6308|6314.5|6308.5|6314|6308|0
1643002760000|2022-01-24 05:39:20|6314.5|6308.5|6315|6309|6315|6309|6314.5|6308.5|0
1643002770000|2022-01-24 05:39:30|6314.5|6308.5|6314.5|6308.5|6315|6309|6314.5|6308.5|1
1643002780000|2022-01-24 05:39:40|6314.3|6308.3|6314|6308|6314.3|6308.3|6314|6308|0
1643002790000|2022-01-24 05:39:50|6315|6309|6315|6309|6315|6309|6315|6309|0
1643002800000|2022-01-24 05:40:00|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|0
1643002820000|2022-01-24 05:40:20|6315|6309|6315|6309|6315|6309|6315|6309|0
1643002830000|2022-01-24 05:40:30|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|0
1643002850000|2022-01-24 05:40:50|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|0
1643002860000|2022-01-24 05:41:00|6315|6309|6315.3|6309.3|6315.3|6309.3|6315|6309|0
1643002870000|2022-01-24 05:41:10|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|0
1643002890000|2022-01-24 05:41:30|6315.5|6309.5|6315|6309|6315.5|6309.5|6315|6309|0
1643002900000|2022-01-24 05:41:40|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|0
1643002910000|2022-01-24 05:41:50|6315|6309|6313.8|6307.8|6315|6309|6313.8|6307.8|0
1643002920000|2022-01-24 05:42:00|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6315|6309|2
1643002930000|2022-01-24 05:42:10|6315|6309|6314.5|6308.5|6315.6|6309.6|6314.5|6308.5|1
1643002940000|2022-01-24 05:42:20|6314|6308|6315|6309|6315|6309|6313.3|6307.3|0
1643002960000|2022-01-24 05:42:40|6315.3|6309.3|6315|6309|6315.3|6309.3|6315|6309|0
1643002970000|2022-01-24 05:42:50|6315.3|6309.3|6314|6308|6315.3|6309.3|6313.8|6307.8|0
1643002980000|2022-01-24 05:43:00|6314.5|6308.5|6315|6309|6315|6309|6314.5|6308.5|0
1643003010000|2022-01-24 05:43:30|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|0
1643003020000|2022-01-24 05:43:40|6315.5|6309.5|6315.3|6309.3|6315.5|6309.5|6315.3|6309.3|0
1643003040000|2022-01-24 05:44:00|6315|6309|6315|6309|6315|6309|6315|6309|0
1643003050000|2022-01-24 05:44:10|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|0
1643003060000|2022-01-24 05:44:20|6315|6309|6315|6309|6315|6309|6315|6309|0
1643003080000|2022-01-24 05:44:40|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|0
1643003100000|2022-01-24 05:45:00|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|0
1643003110000|2022-01-24 05:45:10|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|0
1643003120000|2022-01-24 05:45:20|6316|6310|6317|6311|6317|6311|6315.8|6309.8|0
1643003130000|2022-01-24 05:45:30|6317.3|6311.3|6316.8|6310.8|6317.5|6311.5|6316.8|6310.8|0
1643003140000|2022-01-24 05:45:40|6316.5|6310.5|6317|6311|6317.5|6311.5|6316.5|6310.5|0
1643003160000|2022-01-24 05:46:00|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1643003180000|2022-01-24 05:46:20|6317|6311|6317.5|6311.5|6317.5|6311.5|6317|6311|0
1643003190000|2022-01-24 05:46:30|6317.3|6311.3|6317|6311|6317.3|6311.3|6317|6311|0
1643003200000|2022-01-24 05:46:40|6316.8|6310.8|6317|6311|6317|6311|6316.8|6310.8|0
1643003240000|2022-01-24 05:47:20|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1643003260000|2022-01-24 05:47:40|6317.3|6311.3|6315.8|6309.8|6317.3|6311.3|6315.8|6309.8|0
1643003270000|2022-01-24 05:47:50|6316.1|6310.1|6317|6311|6317|6311|6316.1|6310.1|0
1643003280000|2022-01-24 05:48:00|6317.3|6311.3|6317.5|6311.5|6317.5|6311.5|6317.3|6311.3|0
1643003290000|2022-01-24 05:48:10|6319|6313|6321.3|6315.3|6321.3|6315.3|6319|6313|1
1643003300000|2022-01-24 05:48:20|6321|6315|6321.3|6315.3|6321.3|6315.3|6321|6315|0
1643003330000|2022-01-24 05:48:50|6321|6315|6319.5|6313.5|6321|6315|6319.5|6313.5|0
1643003340000|2022-01-24 05:49:00|6320|6314|6320.3|6314.3|6320.5|6314.5|6320|6314|0
1643003350000|2022-01-24 05:49:10|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|0
1643003360000|2022-01-24 05:49:20|6321|6315|6321|6315|6321|6315|6321|6315|0
1643003370000|2022-01-24 05:49:30|6320|6314|6319.5|6313.5|6320|6314|6319.5|6313.5|0
1643003400000|2022-01-24 05:50:00|6319.8|6313.8|6321|6315|6321|6315|6319.8|6313.8|0
1643003420000|2022-01-24 05:50:20|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|0
1643003440000|2022-01-24 05:50:40|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|0
1643003460000|2022-01-24 05:51:00|6321|6315|6321.5|6315.5|6321.5|6315.5|6321|6315|0
1643003690000|2022-01-24 05:54:50|6321.3|6315.3|6320.5|6314.5|6321.3|6315.3|6320.5|6314.5|0
1643003700000|2022-01-24 05:55:00|6319.5|6313.5|6320.5|6314.5|6320.5|6314.5|6319.5|6313.5|0
1643003710000|2022-01-24 05:55:10|6321.5|6315.5|6322|6316|6322|6316|6321.5|6315.5|0
1643003720000|2022-01-24 05:55:20|6321.8|6315.8|6321.5|6315.5|6321.8|6315.8|6321.5|6315.5|0
1643003730000|2022-01-24 05:55:30|6322|6316|6321.5|6315.5|6322|6316|6321.5|6315.5|0
1643003780000|2022-01-24 05:56:20|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|0
1643003820000|2022-01-24 05:57:00|6321|6315|6321.3|6315.3|6321.3|6315.3|6321|6315|0
1643003850000|2022-01-24 05:57:30|6322.7|6316.7|6324.6|6318.6|6325.8|6319.8|6322.7|6316.7|4
1643003860000|2022-01-24 05:57:40|6324.8|6318.8|6325.3|6319.3|6326.5|6320.5|6324.6|6318.6|1
1643003880000|2022-01-24 05:58:00|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|0
1643003900000|2022-01-24 05:58:20|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|0
1643003930000|2022-01-24 05:58:50|6325.8|6319.8|6325.8|6319.8|6325.8|6319.8|6325.8|6319.8|0
1643003940000|2022-01-24 05:59:00|6325.5|6319.5|6325.8|6319.8|6325.8|6319.8|6325.3|6319.3|0
1643004020000|2022-01-24 06:00:20|6325.5|6319.5|6325.3|6319.3|6325.5|6319.5|6325.3|6319.3|0
1643004030000|2022-01-24 06:00:30|6325|6319|6325.8|6319.8|6325.8|6319.8|6325|6319|0
1643004050000|2022-01-24 06:00:50|6325.5|6319.5|6325|6319|6325.5|6319.5|6325|6319|0
1643004060000|2022-01-24 06:01:00|6325.5|6319.5|6325|6319|6325.5|6319.5|6325|6319|4
1643004070000|2022-01-24 06:01:10|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|6324.3|6318.3|2
1643004080000|2022-01-24 06:01:20|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|0
1643004090000|2022-01-24 06:01:30|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|3
1643004100000|2022-01-24 06:01:40|6324|6318|6321|6315|6324|6318|6321|6315|14
1643004110000|2022-01-24 06:01:50|6320.8|6314.8|6315.5|6309.5|6320.8|6314.8|6315.5|6309.5|1
1643004120000|2022-01-24 06:02:00|6316|6310|6318|6312|6318|6312|6316|6310|0
1643004130000|2022-01-24 06:02:10|6317.8|6311.8|6317.5|6311.5|6317.8|6311.8|6317.5|6311.5|0
1643004150000|2022-01-24 06:02:30|6317.8|6311.8|6319.5|6313.5|6319.5|6313.5|6317.8|6311.8|0
1643004170000|2022-01-24 06:02:50|6319|6313|6319|6313|6319|6313|6319|6313|0
1643004180000|2022-01-24 06:03:00|6318.5|6312.5|6318|6312|6318.5|6312.5|6318|6312|0
1643004190000|2022-01-24 06:03:10|6319|6313|6319|6313|6319|6313|6319|6313|0
1643004200000|2022-01-24 06:03:20|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|0
1643004210000|2022-01-24 06:03:30|6319.5|6313.5|6319|6313|6319.5|6313.5|6319|6313|0
1643004230000|2022-01-24 06:03:50|6318|6312|6317|6311|6318|6312|6317|6311|0
1643004240000|2022-01-24 06:04:00|6316|6310|6317|6311|6317|6311|6316|6310|1
1643004280000|2022-01-24 06:04:40|6316.8|6310.8|6317|6311|6317|6311|6316.5|6310.5|0
1643004300000|2022-01-24 06:05:00|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317|6311|0
1643004310000|2022-01-24 06:05:10|6317.3|6311.3|6317|6311|6317.3|6311.3|6317|6311|0
1643004330000|2022-01-24 06:05:30|6316.5|6310.5|6314|6308|6316.5|6310.5|6314|6308|2
1643004340000|2022-01-24 06:05:40|6313.8|6307.8|6313.5|6307.5|6313.8|6307.8|6313.5|6307.5|0
1643004350000|2022-01-24 06:05:50|6313.3|6307.3|6314.5|6308.5|6314.5|6308.5|6313.3|6307.3|1
1643004360000|2022-01-24 06:06:00|6315.3|6309.3|6315.5|6309.5|6315.5|6309.5|6315.3|6309.3|0
1643004380000|2022-01-24 06:06:20|6317.8|6311.8|6319|6313|6319|6313|6317.8|6311.8|5
1643004390000|2022-01-24 06:06:30|||||||||1
1643004400000|2022-01-24 06:06:40|6318.8|6312.8|6319|6313|6319|6313|6318.8|6312.8|13
1643004410000|2022-01-24 06:06:50|6319.5|6313.5|6316.5|6310.5|6319.5|6313.5|6316|6310|1
1643004420000|2022-01-24 06:07:00|6315.5|6309.5|6319|6313|6319|6313|6315.5|6309.5|4
1643004430000|2022-01-24 06:07:10|6318.8|6312.8|6319|6313|6319|6313|6318.5|6312.5|0
1643004440000|2022-01-24 06:07:20|6318.5|6312.5|6318|6312|6318.5|6312.5|6318|6312|0
1643004450000|2022-01-24 06:07:30|6317.3|6311.3|6317|6311|6317.5|6311.5|6317|6311|1
1643004460000|2022-01-24 06:07:40|6315.5|6309.5|6317|6311|6317.5|6311.5|6315.5|6309.5|0
1643004470000|2022-01-24 06:07:50|6316.3|6310.3|6320.5|6314.5|6320.5|6314.5|6316.3|6310.3|4
1643004480000|2022-01-24 06:08:00|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|1
1643004490000|2022-01-24 06:08:10|6323.8|6317.8|6319.3|6313.3|6323.8|6317.8|6318.8|6312.8|21
1643004500000|2022-01-24 06:08:20|6318.8|6312.8|6318.3|6312.3|6318.8|6312.8|6318|6312|0
1643004510000|2022-01-24 06:08:30|6318|6312|6318|6312|6318.3|6312.3|6318|6312|0
1643004520000|2022-01-24 06:08:40|6317.5|6311.5|6316|6310|6317.5|6311.5|6316|6310|1
1643004530000|2022-01-24 06:08:50|6316.3|6310.3|6316|6310|6316.5|6310.5|6316|6310|0
1643004540000|2022-01-24 06:09:00|6316.3|6310.3|6319.3|6313.3|6319.5|6313.5|6316.3|6310.3|2
1643004550000|2022-01-24 06:09:10|6319|6313|6317.3|6311.3|6319|6313|6317|6311|4
1643004570000|2022-01-24 06:09:30|6317|6311|6319|6313|6319|6313|6317|6311|0
1643004580000|2022-01-24 06:09:40|6319.3|6313.3|6321.8|6315.8|6321.8|6315.8|6319.3|6313.3|1
1643004590000|2022-01-24 06:09:50|6322|6316|6321.8|6315.8|6322.7|6316.7|6321.8|6315.8|19
1643004610000|2022-01-24 06:10:10|6325|6319|6325|6319|6325|6319|6324.8|6318.8|4
1643004620000|2022-01-24 06:10:20|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|2
1643004630000|2022-01-24 06:10:30|6322.3|6316.3|6322.5|6316.5|6322.5|6316.5|6322.3|6316.3|0
1643004640000|2022-01-24 06:10:40|6321.5|6315.5|6321|6315|6321.5|6315.5|6321|6315|2
1643004690000|2022-01-24 06:11:30|6324.5|6318.5|6324|6318|6324.5|6318.5|6324|6318|7
1643004710000|2022-01-24 06:11:50|6324.5|6318.5|6324.3|6318.3|6325|6319|6324|6318|1
1643004720000|2022-01-24 06:12:00|6324.6|6318.6|6325.5|6319.5|6325.5|6319.5|6324|6318|2
1643004740000|2022-01-24 06:12:20|6326|6320|6326.8|6320.8|6326.8|6320.8|6326|6320|5
1643004750000|2022-01-24 06:12:30|6327.6|6321.6|6326.3|6320.3|6327.6|6321.6|6326.3|6320.3|21
1643004770000|2022-01-24 06:12:50|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|0
1643004780000|2022-01-24 06:13:00|||||||||2
1643004790000|2022-01-24 06:13:10|6325|6319|6325|6319|6325|6319|6325|6319|1
1643004800000|2022-01-24 06:13:20|6324.5|6318.5|6324.5|6318.5|6325|6319|6324|6318|7
1643004810000|2022-01-24 06:13:30|6324.3|6318.3|6323.3|6317.3|6324.3|6318.3|6323.3|6317.3|2
1643004820000|2022-01-24 06:13:40|6323|6317|6323|6317|6323|6317|6323|6317|0
1643004830000|2022-01-24 06:13:50|6323.8|6317.8|6325.5|6319.5|6325.5|6319.5|6323.8|6317.8|5
1643004850000|2022-01-24 06:14:10|6325.3|6319.3|6325|6319|6325.3|6319.3|6325|6319|17
1643004870000|2022-01-24 06:14:30|6324.8|6318.8|6327|6321|6327|6321|6324.8|6318.8|2
1643004880000|2022-01-24 06:14:40|6327.3|6321.3|6328|6322|6328|6322|6327.3|6321.3|20
1643004900000|2022-01-24 06:15:00|6326.5|6320.5|6325|6319|6326.5|6320.5|6325|6319|12
1643004910000|2022-01-24 06:15:10|6324|6318|6324|6318|6324|6318|6324|6318|1
1643004920000|2022-01-24 06:15:20|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|0
1643004930000|2022-01-24 06:15:30|6323|6317|6323.5|6317.5|6323.5|6317.5|6323|6317|0
1643004940000|2022-01-24 06:15:40|6323.3|6317.3|6323|6317|6323.3|6317.3|6323|6317|0
1643004950000|2022-01-24 06:15:50|6324.2|6318.2|6325|6319|6325|6319|6324|6318|4
1643004970000|2022-01-24 06:16:10|6325.5|6319.5|6322.3|6316.3|6325.5|6319.5|6322.3|6316.3|2
1643004980000|2022-01-24 06:16:20|6321|6315|6320|6314|6321|6315|6320|6314|4
1643004990000|2022-01-24 06:16:30|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|0
1643005000000|2022-01-24 06:16:40|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|0
1643005010000|2022-01-24 06:16:50|6318|6312|6317.5|6311.5|6318|6312|6317.5|6311.5|0
1643005040000|2022-01-24 06:17:20|6317|6311|6317|6311|6317|6311|6317|6311|0
1643005080000|2022-01-24 06:18:00|6316|6310|6316|6310|6316|6310|6316|6310|0
1643005090000|2022-01-24 06:18:10|6315.8|6309.8|6317.5|6311.5|6317.5|6311.5|6315.8|6309.8|1
1643005140000|2022-01-24 06:19:00|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|0
1643005150000|2022-01-24 06:19:10|6317|6311|6314|6308|6317|6311|6313.5|6307.5|7
1643005170000|2022-01-24 06:19:30|6313.5|6307.5|6314|6308|6314|6308|6313.5|6307.5|0
1643005180000|2022-01-24 06:19:40|6313.8|6307.8|6313.5|6307.5|6313.8|6307.8|6313.5|6307.5|0
1643005200000|2022-01-24 06:20:00|6314|6308|6315|6309|6315|6309|6314|6308|3
1643005210000|2022-01-24 06:20:10|6314.5|6308.5|6314|6308|6314.5|6308.5|6314|6308|0
1643005220000|2022-01-24 06:20:20|6313.8|6307.8|6314|6308|6314|6308|6313.3|6307.3|1
1643005240000|2022-01-24 06:20:40|6314.6|6308.6|6313.5|6307.5|6314.6|6308.6|6313.5|6307.5|1
1643005250000|2022-01-24 06:20:50|6314|6308|6313.5|6307.5|6314|6308|6313.5|6307.5|0
1643005260000|2022-01-24 06:21:00|6313.8|6307.8|6314|6308|6314|6308|6313.8|6307.8|0
1643005270000|2022-01-24 06:21:10|6313.5|6307.5|6313|6307|6313.5|6307.5|6313|6307|0
1643005280000|2022-01-24 06:21:20|6312.5|6306.5|6312.5|6306.5|6313|6307|6312.5|6306.5|0
1643005290000|2022-01-24 06:21:30|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|6312.5|6306.5|1
1643005300000|2022-01-24 06:21:40|6312.8|6306.8|6313|6307|6313|6307|6312.8|6306.8|0
1643005310000|2022-01-24 06:21:50|6313.3|6307.3|6313|6307|6313.3|6307.3|6313|6307|0
1643005320000|2022-01-24 06:22:00|6312.8|6306.8|6313|6307|6313.3|6307.3|6312.5|6306.5|0
1643005330000|2022-01-24 06:22:10|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|0
1643005350000|2022-01-24 06:22:30|6312|6306|6312|6306|6312|6306|6312|6306|0
1643005360000|2022-01-24 06:22:40|6311.8|6305.8|6311|6305|6312|6306|6311|6305|1
1643005370000|2022-01-24 06:22:50|||||||||5
1643005380000|2022-01-24 06:23:00|6311.6|6305.6|6312.3|6306.3|6312.3|6306.3|6311.6|6305.6|1
1643005390000|2022-01-24 06:23:10|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|0
1643005400000|2022-01-24 06:23:20|6312|6306|6312|6306|6312|6306|6312|6306|0
1643005420000|2022-01-24 06:23:40|6312.3|6306.3|6313.5|6307.5|6314|6308|6312.3|6306.3|4
1643005430000|2022-01-24 06:23:50|6313.3|6307.3|6312.3|6306.3|6314|6308|6312.3|6306.3|0
1643005440000|2022-01-24 06:24:00|6312|6306|6312.8|6306.8|6312.8|6306.8|6312|6306|1
1643005450000|2022-01-24 06:24:10|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|0
1643005460000|2022-01-24 06:24:20|6312.8|6306.8|6312.5|6306.5|6312.8|6306.8|6312.5|6306.5|0
1643005470000|2022-01-24 06:24:30|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|0
1643005480000|2022-01-24 06:24:40|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|0
1643005490000|2022-01-24 06:24:50|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|0
1643005500000|2022-01-24 06:25:00|6312.1|6306.1|6312.8|6306.8|6312.8|6306.8|6312.1|6306.1|1
1643005510000|2022-01-24 06:25:10|6312.5|6306.5|6311.8|6305.8|6312.5|6306.5|6311.8|6305.8|2
1643005520000|2022-01-24 06:25:20|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|0
1643005530000|2022-01-24 06:25:30|||||||||5
1643005580000|2022-01-24 06:26:20|||||||||1
1643005600000|2022-01-24 06:26:40|||||||||1
1643005620000|2022-01-24 06:27:00|6311|6305|6311.5|6305.5|6311.5|6305.5|6311|6305|1
1643005630000|2022-01-24 06:27:10|6312|6306|6312.3|6306.3|6312.3|6306.3|6312|6306|2
1643005640000|2022-01-24 06:27:20|6312.6|6306.6|6312.5|6306.5|6312.6|6306.6|6312.5|6306.5|0
1643005670000|2022-01-24 06:27:50|6307.5|6301.5|6302.8|6296.8|6307.5|6301.5|6298.7|6292.7|24
1643005690000|2022-01-24 06:28:10|6304|6298|6303.5|6297.5|6304|6298|6303.5|6297.5|2
1643005700000|2022-01-24 06:28:20|6304|6298|6304|6298|6304|6298|6304|6298|0
1643005710000|2022-01-24 06:28:30|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|0
1643005720000|2022-01-24 06:28:40|6305|6299|6304.5|6298.5|6305|6299|6304.5|6298.5|1
1643005730000|2022-01-24 06:28:50|6305|6299|6306|6300|6306|6300|6305|6299|0
1643005740000|2022-01-24 06:29:00|6305.5|6299.5|6306|6300|6306|6300|6304|6298|2
1643005760000|2022-01-24 06:29:20|6305.8|6299.8|6305.5|6299.5|6305.8|6299.8|6305.5|6299.5|0
1643005770000|2022-01-24 06:29:30|6305|6299|6304.5|6298.5|6305|6299|6304.5|6298.5|0
1643005790000|2022-01-24 06:29:50|6304.8|6298.8|6305.5|6299.5|6305.5|6299.5|6304.8|6298.8|0
1643005800000|2022-01-24 06:30:00|6305.3|6299.3|6304.5|6298.5|6305.3|6299.3|6304.5|6298.5|0
1643005810000|2022-01-24 06:30:10|6303.8|6297.8|6302|6296|6303.8|6297.8|6302|6296|4
1643005830000|2022-01-24 06:30:30|6301.8|6295.8|6301.5|6295.5|6301.8|6295.8|6301.5|6295.5|0
1643005840000|2022-01-24 06:30:40|6301.1|6295.1|6300|6294|6301.1|6295.1|6299.5|6293.5|3
1643005850000|2022-01-24 06:30:50|6299.8|6293.8|6299.5|6293.5|6299.8|6293.8|6299.5|6293.5|1
1643005860000|2022-01-24 06:31:00|6300.2|6294.2|6303|6297|6303|6297|6300.2|6294.2|5
1643005870000|2022-01-24 06:31:10|6303.5|6297.5|6302.5|6296.5|6303.5|6297.5|6302.5|6296.5|0
1643005900000|2022-01-24 06:31:40|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|1
1643005910000|2022-01-24 06:31:50|6301.3|6295.3|6300.5|6294.5|6301.3|6295.3|6300|6294|0
1643005920000|2022-01-24 06:32:00|6300.3|6294.3|6300|6294|6300.3|6294.3|6300|6294|0
1643005930000|2022-01-24 06:32:10|6300.3|6294.3|6301.5|6295.5|6301.5|6295.5|6300.3|6294.3|3
1643005940000|2022-01-24 06:32:20|6302|6296|6303|6297|6303|6297|6301|6295|3
1643005950000|2022-01-24 06:32:30|6304|6298|6304|6298|6304.5|6298.5|6303.5|6297.5|2
1643005960000|2022-01-24 06:32:40|6304.3|6298.3|6304.5|6298.5|6304.5|6298.5|6303.5|6297.5|1
1643005970000|2022-01-24 06:32:50|6304|6298|6303|6297|6304|6298|6302.5|6296.5|0
1643005990000|2022-01-24 06:33:10|6302|6296|6302.5|6296.5|6302.5|6296.5|6302|6296|1
1643006000000|2022-01-24 06:33:20|6302.8|6296.8|6304.5|6298.5|6304.5|6298.5|6302.8|6296.8|1
1643006020000|2022-01-24 06:33:40|||||||||1
1643006040000|2022-01-24 06:34:00|6305.2|6299.2|6306.5|6300.5|6306.5|6300.5|6305.2|6299.2|12
1643006060000|2022-01-24 06:34:20|||||||||3
1643006070000|2022-01-24 06:34:30|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|0
1643006080000|2022-01-24 06:34:40|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|0
1643006090000|2022-01-24 06:34:50|6306|6300|6306|6300|6306.5|6300.5|6306|6300|0
1643006100000|2022-01-24 06:35:00|6306.3|6300.3|6306.5|6300.5|6306.5|6300.5|6306.3|6300.3|0
1643006120000|2022-01-24 06:35:20|6306|6300|6306|6300|6306|6300|6306|6300|2
1643006130000|2022-01-24 06:35:30|6306.3|6300.3|6306.5|6300.5|6306.5|6300.5|6306.3|6300.3|5
1643006140000|2022-01-24 06:35:40|6308|6302|6308|6302|6308|6302|6308|6302|1
1643006170000|2022-01-24 06:36:10|6307.8|6301.8|6307.5|6301.5|6307.8|6301.8|6307.5|6301.5|0
1643006180000|2022-01-24 06:36:20|6309.2|6303.2|6311.5|6305.5|6311.5|6305.5|6309.2|6303.2|7
1643006190000|2022-01-24 06:36:30|6311.8|6305.8|6312.3|6306.3|6312.3|6306.3|6311.8|6305.8|1
1643006200000|2022-01-24 06:36:40|6312.6|6306.6|6312.3|6306.3|6312.8|6306.8|6312.3|6306.3|1
1643006210000|2022-01-24 06:36:50|6311.8|6305.8|6311.5|6305.5|6311.8|6305.8|6311.5|6305.5|0
1643006220000|2022-01-24 06:37:00|6311.8|6305.8|6311.5|6305.5|6312.3|6306.3|6311.5|6305.5|0
1643006230000|2022-01-24 06:37:10|||||||||2
1643006240000|2022-01-24 06:37:20|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|5
1643006250000|2022-01-24 06:37:30|6311.5|6305.5|6312|6306|6312|6306|6311.5|6305.5|0
1643006260000|2022-01-24 06:37:40|6311.8|6305.8|6311.5|6305.5|6311.8|6305.8|6311.5|6305.5|0
1643006280000|2022-01-24 06:38:00|6312|6306|6311.5|6305.5|6312|6306|6311.5|6305.5|1
1643006340000|2022-01-24 06:39:00|||||||||2
1643006350000|2022-01-24 06:39:10|6311|6305|6311.5|6305.5|6311.5|6305.5|6311|6305|1
1643006360000|2022-01-24 06:39:20|6312.1|6306.1|6312.1|6306.1|6312.1|6306.1|6312.1|6306.1|1
1643006370000|2022-01-24 06:39:30|6312.3|6306.3|6311.5|6305.5|6312.3|6306.3|6311.5|6305.5|0
1643006380000|2022-01-24 06:39:40|6311.3|6305.3|6311|6305|6311.3|6305.3|6311|6305|0
1643006400000|2022-01-24 06:40:00|||||||||10
1643006410000|2022-01-24 06:40:10|||||||||1
1643006420000|2022-01-24 06:40:20|6307.8|6301.8|6307|6301|6307.8|6301.8|6307|6301|6
1643006440000|2022-01-24 06:40:40|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|8
1643006450000|2022-01-24 06:40:50|6303.5|6297.5|6301.5|6295.5|6303.5|6297.5|6301.5|6295.5|6
1643006460000|2022-01-24 06:41:00|6301.3|6295.3|6300.5|6294.5|6301.3|6295.3|6300.5|6294.5|2
1643006470000|2022-01-24 06:41:10|6301|6295|6301|6295|6303.3|6297.3|6301|6295|16
1643006510000|2022-01-24 06:41:50|||||||||3
1643006520000|2022-01-24 06:42:00|6300.5|6294.5|6300.5|6294.5|6300.5|6294.5|6300.5|6294.5|0
1643006530000|2022-01-24 06:42:10|6300.8|6294.8|6302|6296|6302|6296|6300.8|6294.8|1
1643006550000|2022-01-24 06:42:30|6301.8|6295.8|6300.8|6294.8|6301.8|6295.8|6300.8|6294.8|0
1643006560000|2022-01-24 06:42:40|6301|6295|6300.8|6294.8|6301|6295|6300.8|6294.8|1
1643006570000|2022-01-24 06:42:50|6301|6295|6300|6294|6301|6295|6300|6294|0
1643006580000|2022-01-24 06:43:00|6299.2|6293.2|6298.5|6292.5|6299.2|6293.2|6298.5|6292.5|0
1643006590000|2022-01-24 06:43:10|6298|6292|6298|6292|6298|6292|6298|6292|0
1643006630000|2022-01-24 06:43:50|||||||||1
1643006640000|2022-01-24 06:44:00|||||||||1
1643006660000|2022-01-24 06:44:20|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|0
1643006680000|2022-01-24 06:44:40|6298|6292|6298|6292|6298|6292|6298|6292|1
1643006700000|2022-01-24 06:45:00|||||||||1
1643006710000|2022-01-24 06:45:10|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|0
1643006720000|2022-01-24 06:45:20|6297|6291|6297|6291|6297|6291|6297|6291|0
1643006780000|2022-01-24 06:46:20|6297.8|6291.8|6299|6293|6299|6293|6297.8|6291.8|0
1643006790000|2022-01-24 06:46:30|6299.3|6293.3|6295.5|6289.5|6299.3|6293.3|6295.5|6289.5|8
1643006820000|2022-01-24 06:47:00|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|0
1643006860000|2022-01-24 06:47:40|6294|6288|6294|6288|6294|6288|6294|6288|0
1643006880000|2022-01-24 06:48:00|6293|6287|6293|6287|6293|6287|6293|6287|0
1643006930000|2022-01-24 06:48:50|6293.5|6287.5|6293|6287|6293.5|6287.5|6293|6287|0
1643006960000|2022-01-24 06:49:20|6293.3|6287.3|6293|6287|6293.5|6287.5|6293|6287|0
1643006970000|2022-01-24 06:49:30|6293.5|6287.5|6294|6288|6294.5|6288.5|6293.5|6287.5|0
1643007000000|2022-01-24 06:50:00|6294.3|6288.3|6294.5|6288.5|6294.5|6288.5|6294.3|6288.3|0
1643007040000|2022-01-24 06:50:40|6293.6|6287.6|6293|6287|6293.6|6287.6|6292.8|6286.8|3
1643007050000|2022-01-24 06:50:50|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|1
1643007080000|2022-01-24 06:51:20|6292.3|6286.3|6292|6286|6292.3|6286.3|6292|6286|0
1643007090000|2022-01-24 06:51:30|6291.5|6285.5|6291|6285|6291.5|6285.5|6291|6285|0
1643007120000|2022-01-24 06:52:00|6292|6286|6292|6286|6292|6286|6292|6286|0
1643007150000|2022-01-24 06:52:30|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|7
1643007170000|2022-01-24 06:52:50|6298|6292|6298|6292|6298|6292|6298|6292|29
1643007180000|2022-01-24 06:53:00|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|0
1643007200000|2022-01-24 06:53:20|6298.5|6292.5|6298|6292|6298.5|6292.5|6298|6292|2
1643007210000|2022-01-24 06:53:30|6300.2|6294.2|6294.5|6288.5|6300.2|6294.2|6294|6288|6
1643007220000|2022-01-24 06:53:40|6294.2|6288.2|6293.5|6287.5|6294.2|6288.2|6293.3|6287.3|0
1643007230000|2022-01-24 06:53:50|6294|6288|6294|6288|6294|6288|6294|6288|0
1643007270000|2022-01-24 06:54:30|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|0
1643007290000|2022-01-24 06:54:50|6293|6287|6293.5|6287.5|6293.5|6287.5|6293|6287|0
1643007300000|2022-01-24 06:55:00|6294|6288|6293.5|6287.5|6294|6288|6293.5|6287.5|1
1643007340000|2022-01-24 06:55:40|6293|6287|6293.5|6287.5|6293.5|6287.5|6293|6287|0
1643007350000|2022-01-24 06:55:50|6293|6287|6293|6287|6293|6287|6293|6287|0
1643007370000|2022-01-24 06:56:10|6293.3|6287.3|6293.8|6287.8|6293.8|6287.8|6293.3|6287.3|1
1643007390000|2022-01-24 06:56:30|6293.5|6287.5|6293.3|6287.3|6293.5|6287.5|6293.3|6287.3|0
1643007400000|2022-01-24 06:56:40|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|1
1643007410000|2022-01-24 06:56:50|6293.8|6287.8|6293.3|6287.3|6293.8|6287.8|6293.3|6287.3|0
1643007420000|2022-01-24 06:57:00|6293|6287|6292.5|6286.5|6293|6287|6292.5|6286.5|0
1643007430000|2022-01-24 06:57:10|6292.2|6286.2|6290.5|6284.5|6292.2|6286.2|6290.5|6284.5|3
1643007440000|2022-01-24 06:57:20|6290|6284|6290|6284|6290|6284|6290|6284|0
1643007470000|2022-01-24 06:57:50|6289.5|6283.5|6290.5|6284.5|6290.5|6284.5|6289|6283|5
1643007480000|2022-01-24 06:58:00|6291|6285|6289.5|6283.5|6291|6285|6289.5|6283.5|0
1643007490000|2022-01-24 06:58:10|6290|6284|6290|6284|6290|6284|6290|6284|0
1643007500000|2022-01-24 06:58:20|6289.7|6283.7|6289.5|6283.5|6290.5|6284.5|6289.5|6283.5|3
1643007510000|2022-01-24 06:58:30|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|0
1643007520000|2022-01-24 06:58:40|6289|6283|6289.5|6283.5|6289.5|6283.5|6288|6282|5
1643007540000|2022-01-24 06:59:00|6289.7|6283.7|6289.7|6283.7|6290|6284|6289.5|6283.5|0
1643007550000|2022-01-24 06:59:10|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|0
1643007560000|2022-01-24 06:59:20|6289|6283|6289.5|6283.5|6289.5|6283.5|6289|6283|0
1643007590000|2022-01-24 06:59:50|6288.5|6282.5|6289|6283|6289|6283|6288.5|6282.5|0
1643007600000|2022-01-24 07:00:00|6290|6284|6273.2|6267.2|6290|6284|6273.2|6267.2|6
1643007610000|2022-01-24 07:00:10|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|0
1643007620000|2022-01-24 07:00:20|6266|6260|6264.2|6258.2|6266|6260|6262.7|6256.7|17
1643007640000|2022-01-24 07:00:40|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1643007660000|2022-01-24 07:01:00|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|2
1643007670000|2022-01-24 07:01:10|6265|6259|6265|6259|6265|6259|6265|6259|0
1643007700000|2022-01-24 07:01:40|6264.5|6258.5|6264.2|6258.2|6265.7|6259.7|6264.2|6258.2|5
1643007710000|2022-01-24 07:01:50|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|5
1643007730000|2022-01-24 07:02:10|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1643007760000|2022-01-24 07:02:40|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|1
1643007770000|2022-01-24 07:02:50|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|4
1643007780000|2022-01-24 07:03:00|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|9
1643007790000|2022-01-24 07:03:10|6264.7|6258.7|6264.2|6258.2|6264.7|6258.7|6264.2|6258.2|10
1643007800000|2022-01-24 07:03:20|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|1
1643007810000|2022-01-24 07:03:30|6264.4|6258.4|6264.2|6258.2|6264.4|6258.4|6264.2|6258.2|2
1643007820000|2022-01-24 07:03:40|6263.2|6257.2|6263.7|6257.7|6263.7|6257.7|6263.2|6257.2|12
1643007830000|2022-01-24 07:03:50|6263.4|6257.4|6263.9|6257.9|6263.9|6257.9|6263.4|6257.4|1
1643007840000|2022-01-24 07:04:00|6263.7|6257.7|6263.4|6257.4|6263.7|6257.7|6263.4|6257.4|0
1643007860000|2022-01-24 07:04:20|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|14
1643007870000|2022-01-24 07:04:30|6263.4|6257.4|6263.7|6257.7|6263.7|6257.7|6263.2|6257.2|0
1643007880000|2022-01-24 07:04:40|6263.4|6257.4|6263.2|6257.2|6263.4|6257.4|6263.2|6257.2|0
1643007900000|2022-01-24 07:05:00|6262.4|6256.4|6262.7|6256.7|6262.7|6256.7|6260.2|6254.2|33
1643007910000|2022-01-24 07:05:10|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|1
1643007930000|2022-01-24 07:05:30|6263.4|6257.4|6263.4|6257.4|6263.4|6257.4|6263.4|6257.4|0
1643007940000|2022-01-24 07:05:40|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|0
1643007960000|2022-01-24 07:06:00|6263.2|6257.2|6264.4|6258.4|6264.4|6258.4|6263.2|6257.2|1
1643007970000|2022-01-24 07:06:10|||||||||1
1643007980000|2022-01-24 07:06:20|6265.1|6259.1|6264.4|6258.4|6265.1|6259.1|6264.4|6258.4|0
1643008000000|2022-01-24 07:06:40|6264.2|6258.2|6263.7|6257.7|6264.2|6258.2|6263.7|6257.7|0
1643008010000|2022-01-24 07:06:50|6263.9|6257.9|6264.9|6258.9|6264.9|6258.9|6263.9|6257.9|5
1643008050000|2022-01-24 07:07:30|||||||||1
1643008070000|2022-01-24 07:07:50|||||||||4
1643008100000|2022-01-24 07:08:20|6265.4|6259.4|6264.9|6258.9|6265.4|6259.4|6264.9|6258.9|5
1643008110000|2022-01-24 07:08:30|||||||||1
1643008140000|2022-01-24 07:09:00|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|1
1643008150000|2022-01-24 07:09:10|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6
1643008170000|2022-01-24 07:09:30|||||||||2
1643008190000|2022-01-24 07:09:50|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|3
1643008200000|2022-01-24 07:10:00|6264.4|6258.4|6264.7|6258.7|6264.7|6258.7|6264.4|6258.4|3
1643008230000|2022-01-24 07:10:30|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|0
1643008240000|2022-01-24 07:10:40|||||||||10
1643008260000|2022-01-24 07:11:00|||||||||1
1643008270000|2022-01-24 07:11:10|6265.2|6259.2|6264.9|6258.9|6265.4|6259.4|6264.9|6258.9|3
1643008280000|2022-01-24 07:11:20|6265.2|6259.2|6264.9|6258.9|6265.4|6259.4|6264.9|6258.9|3
1643008290000|2022-01-24 07:11:30|6265.2|6259.2|6264.9|6258.9|6265.2|6259.2|6264.9|6258.9|18
1643008300000|2022-01-24 07:11:40|6270.4|6264.4|6269.7|6263.7|6270.4|6264.4|6269.7|6263.7|24
1643008310000|2022-01-24 07:11:50|6269.2|6263.2|6269.7|6263.7|6269.7|6263.7|6269.2|6263.2|0
1643008320000|2022-01-24 07:12:00|6269.9|6263.9|6269.2|6263.2|6269.9|6263.9|6269.2|6263.2|0
1643008330000|2022-01-24 07:12:10|6269.4|6263.4|6269.7|6263.7|6269.9|6263.9|6269.4|6263.4|0
1643008350000|2022-01-24 07:12:30|6269.4|6263.4|6269.7|6263.7|6269.7|6263.7|6269.2|6263.2|2
1643008370000|2022-01-24 07:12:50|6269.2|6263.2|6269.2|6263.2|6269.7|6263.7|6269.2|6263.2|0
1643008380000|2022-01-24 07:13:00|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|0
1643008390000|2022-01-24 07:13:10|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|2
1643008410000|2022-01-24 07:13:30|6269.4|6263.4|6269.9|6263.9|6269.9|6263.9|6269.4|6263.4|0
1643008430000|2022-01-24 07:13:50|6270.4|6264.4|6269.9|6263.9|6270.4|6264.4|6269.9|6263.9|1
1643008460000|2022-01-24 07:14:20|6268.9|6262.9|6267.9|6261.9|6268.9|6262.9|6267.9|6261.9|46
1643008470000|2022-01-24 07:14:30|6267.4|6261.4|6265.9|6259.9|6267.4|6261.4|6265.9|6259.9|2
1643008480000|2022-01-24 07:14:40|6266.2|6260.2|6266.4|6260.4|6266.4|6260.4|6266.2|6260.2|0
1643008490000|2022-01-24 07:14:50|6266.2|6260.2|6265.9|6259.9|6266.2|6260.2|6265.9|6259.9|0
1643008500000|2022-01-24 07:15:00|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|0
1643008510000|2022-01-24 07:15:10|6265.7|6259.7|6265.9|6259.9|6265.9|6259.9|6265.7|6259.7|0
1643008530000|2022-01-24 07:15:30|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|0
1643008540000|2022-01-24 07:15:40|6265.9|6259.9|6265.9|6259.9|6265.9|6259.9|6265.4|6259.4|0
1643008550000|2022-01-24 07:15:50|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|0
1643008560000|2022-01-24 07:16:00|6265.9|6259.9|6265.9|6259.9|6265.9|6259.9|6265.9|6259.9|0
1643008580000|2022-01-24 07:16:20|6265.7|6259.7|6265.4|6259.4|6265.7|6259.7|6265.4|6259.4|2
1643008590000|2022-01-24 07:16:30|6265.9|6259.9|6265.4|6259.4|6265.9|6259.9|6265.4|6259.4|0
1643008640000|2022-01-24 07:17:20|6265.2|6259.2|6264.9|6258.9|6265.2|6259.2|6264.9|6258.9|0
1643008650000|2022-01-24 07:17:30|6265.4|6259.4|6264.9|6258.9|6265.4|6259.4|6264.9|6258.9|1
1643008700000|2022-01-24 07:18:20|||||||||1
1643008780000|2022-01-24 07:19:40|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|1
1643008800000|2022-01-24 07:20:00|6264.9|6258.9|6264.2|6258.2|6264.9|6258.9|6264.2|6258.2|3
1643008920000|2022-01-24 07:22:00|6264.7|6258.7|6264.2|6258.2|6264.7|6258.7|6264.2|6258.2|5
1643008930000|2022-01-24 07:22:10|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|0
1643008950000|2022-01-24 07:22:30|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|2
1643008970000|2022-01-24 07:22:50|6265.4|6259.4|6264.9|6258.9|6265.4|6259.4|6264.9|6258.9|3
1643008980000|2022-01-24 07:23:00|6264.5|6258.5|6264.2|6258.2|6264.5|6258.5|6263.9|6257.9|8
1643009010000|2022-01-24 07:23:30|6264.7|6258.7|6265.4|6259.4|6265.4|6259.4|6264.7|6258.7|1
1643009030000|2022-01-24 07:23:50|6266.2|6260.2|6266.4|6260.4|6266.4|6260.4|6266.2|6260.2|0
1643009060000|2022-01-24 07:24:20|6268.4|6262.4|6267.9|6261.9|6268.4|6262.4|6267.9|6261.9|1
1643009090000|2022-01-24 07:24:50|6268.4|6262.4|6268.2|6262.2|6268.4|6262.4|6268.2|6262.2|2
1643009100000|2022-01-24 07:25:00|6267.9|6261.9|6266.4|6260.4|6267.9|6261.9|6266.4|6260.4|4
1643009140000|2022-01-24 07:25:40|6265.9|6259.9|6266.4|6260.4|6266.4|6260.4|6265.9|6259.9|3
1643009150000|2022-01-24 07:25:50|6266.9|6260.9|6267.4|6261.4|6267.4|6261.4|6266.4|6260.4|2
1643009170000|2022-01-24 07:26:10|6268.7|6262.7|6269.7|6263.7|6269.7|6263.7|6268.7|6262.7|2
1643009180000|2022-01-24 07:26:20|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|1
1643009200000|2022-01-24 07:26:40|6269.4|6263.4|6269.7|6263.7|6269.7|6263.7|6269.4|6263.4|0
1643009210000|2022-01-24 07:26:50|6269.9|6263.9|6270.2|6264.2|6270.4|6264.4|6269.9|6263.9|4
1643009220000|2022-01-24 07:27:00|||||||||1
1643009230000|2022-01-24 07:27:10|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|1
1643009250000|2022-01-24 07:27:30|||||||||6
1643009280000|2022-01-24 07:28:00|6268.7|6262.7|6266.4|6260.4|6269.7|6263.7|6266.2|6260.2|27
1643009290000|2022-01-24 07:28:10|6266.7|6260.7|6266.4|6260.4|6266.7|6260.7|6265.9|6259.9|1
1643009310000|2022-01-24 07:28:30|6266.7|6260.7|6266.9|6260.9|6266.9|6260.9|6266.7|6260.7|0
1643009320000|2022-01-24 07:28:40|6266.7|6260.7|6266.4|6260.4|6266.7|6260.7|6266.4|6260.4|2
1643009330000|2022-01-24 07:28:50|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|5
1643009350000|2022-01-24 07:29:10|6265.9|6259.9|6266.9|6260.9|6266.9|6260.9|6265.9|6259.9|1
1643009370000|2022-01-24 07:29:30|6267.4|6261.4|6267.9|6261.9|6267.9|6261.9|6267.4|6261.4|6
1643009380000|2022-01-24 07:29:40|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|6266.9|6260.9|6
1643009390000|2022-01-24 07:29:50|6267.7|6261.7|6267.9|6261.9|6267.9|6261.9|6267.7|6261.7|1
1643009400000|2022-01-24 07:30:00|6266.7|6260.7|6266.4|6260.4|6267.4|6261.4|6266.4|6260.4|4
1643009430000|2022-01-24 07:30:30|6267.4|6261.4|6269.2|6263.2|6269.7|6263.7|6267.4|6261.4|5
1643009440000|2022-01-24 07:30:40|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|6268.4|6262.4|3
1643009460000|2022-01-24 07:31:00|6268.9|6262.9|6273.9|6267.9|6273.9|6267.9|6268.9|6262.9|2
1643009480000|2022-01-24 07:31:20|6274.2|6268.2|6274.2|6268.2|6274.2|6268.2|6274.2|6268.2|0
1643009490000|2022-01-24 07:31:30|6274.4|6268.4|6273.9|6267.9|6274.4|6268.4|6273.9|6267.9|0
1643009570000|2022-01-24 07:32:50|6274.4|6268.4|6275.9|6269.9|6275.9|6269.9|6274.4|6268.4|1
1643009580000|2022-01-24 07:33:00|6275.7|6269.7|6274.4|6268.4|6275.7|6269.7|6274.2|6268.2|4
1643009590000|2022-01-24 07:33:10|6275.4|6269.4|6275.4|6269.4|6275.4|6269.4|6275.4|6269.4|1
1643009610000|2022-01-24 07:33:30|6275.9|6269.9|6275.9|6269.9|6275.9|6269.9|6275.9|6269.9|0
1643009620000|2022-01-24 07:33:40|6276.2|6270.2|6277.9|6271.9|6277.9|6271.9|6276.2|6270.2|1
1643009630000|2022-01-24 07:33:50|6278.4|6272.4|6278.4|6272.4|6278.4|6272.4|6278.4|6272.4|0
1643009640000|2022-01-24 07:34:00|6277.9|6271.9|6277.9|6271.9|6277.9|6271.9|6277.9|6271.9|1
1643009670000|2022-01-24 07:34:30|6276.9|6270.9|6276.9|6270.9|6276.9|6270.9|6276.9|6270.9|1
1643009690000|2022-01-24 07:34:50|||||||||1
1643009700000|2022-01-24 07:35:00|6275.4|6269.4|6276.4|6270.4|6276.4|6270.4|6275.4|6269.4|2
1643009710000|2022-01-24 07:35:10|6276.9|6270.9|6276.9|6270.9|6276.9|6270.9|6276.9|6270.9|0
1643009730000|2022-01-24 07:35:30|6278.4|6272.4|6278.4|6272.4|6278.4|6272.4|6278.4|6272.4|2
1643009770000|2022-01-24 07:36:10|||||||||3
1643009810000|2022-01-24 07:36:50|6277.5|6271.5|6277|6271|6277.5|6271.5|6277|6271|19
1643009820000|2022-01-24 07:37:00|||||||||1
1643009850000|2022-01-24 07:37:30|6276|6270|6276|6270|6276|6270|6276|6270|2
1643009860000|2022-01-24 07:37:40|6276.2|6270.2|6277|6271|6277|6271|6276.2|6270.2|0
1643009910000|2022-01-24 07:38:30|6276.7|6270.7|6276.5|6270.5|6276.7|6270.7|6276.5|6270.5|1
1643009930000|2022-01-24 07:38:50|6276.2|6270.2|6277|6271|6277|6271|6276.2|6270.2|1
1643009950000|2022-01-24 07:39:10|6277.2|6271.2|6277.5|6271.5|6277.5|6271.5|6277.2|6271.2|0
1643009990000|2022-01-24 07:39:50|||||||||1
1643010050000|2022-01-24 07:40:50|||||||||1
1643010060000|2022-01-24 07:41:00|6277|6271|6276|6270|6277|6271|6276|6270|1
1643010110000|2022-01-24 07:41:50|6276.2|6270.2|6277.5|6271.5|6277.5|6271.5|6276.2|6270.2|1
1643010120000|2022-01-24 07:42:00|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|0
1643010220000|2022-01-24 07:43:40|6280|6274|6280|6274|6280.2|6274.2|6280|6274|5
1643010240000|2022-01-24 07:44:00|||||||||2
1643010280000|2022-01-24 07:44:40|6279|6273|6279|6273|6279|6273|6279|6273|6
1643010320000|2022-01-24 07:45:20|6278.7|6272.7|6278|6272|6278.7|6272.7|6278|6272|0
1643010330000|2022-01-24 07:45:30|6277.5|6271.5|6278|6272|6278|6272|6277.5|6271.5|1
1643010420000|2022-01-24 07:47:00|6276.5|6270.5|6277.5|6271.5|6277.5|6271.5|6276.5|6270.5|3
1643010430000|2022-01-24 07:47:10|6277.3|6271.3|6277|6271|6277.3|6271.3|6277|6271|0
1643010440000|2022-01-24 07:47:20|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|0
1643010460000|2022-01-24 07:47:40|6277.8|6271.8|6278|6272|6278|6272|6277.8|6271.8|0
1643010490000|2022-01-24 07:48:10|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|0
1643010540000|2022-01-24 07:49:00|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|0
1643010550000|2022-01-24 07:49:10|6278|6272|6278.2|6272.2|6278.2|6272.2|6278|6272|0
1643010600000|2022-01-24 07:50:00|6277|6271|6277|6271|6277|6271|6277|6271|3
1643010650000|2022-01-24 07:50:50|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|1
1643010660000|2022-01-24 07:51:00|6277|6271|6277.5|6271.5|6277.5|6271.5|6277|6271|2
1643010690000|2022-01-24 07:51:30|6277.8|6271.8|6278|6272|6278|6272|6277.8|6271.8|1
1643010710000|2022-01-24 07:51:50|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|0
1643010720000|2022-01-24 07:52:00|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|11
1643010730000|2022-01-24 07:52:10|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|0
1643010750000|2022-01-24 07:52:30|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|0
1643010770000|2022-01-24 07:52:50|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|0
1643010790000|2022-01-24 07:53:10|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.5|6270.5|1
1643010800000|2022-01-24 07:53:20|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|1
1643010830000|2022-01-24 07:53:50|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|0
1643010840000|2022-01-24 07:54:00|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|3
1643010920000|2022-01-24 07:55:20|6276.7|6270.7|6276.2|6270.2|6276.7|6270.7|6276|6270|5
1643010930000|2022-01-24 07:55:30|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.5|6270.5|0
1643010940000|2022-01-24 07:55:40|6276.5|6270.5|6276|6270|6276.7|6270.7|6276|6270|0
1643010980000|2022-01-24 07:56:20|6275.2|6269.2|6275.2|6269.2|6275.2|6269.2|6275.2|6269.2|3
1643010990000|2022-01-24 07:56:30|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|2
1643011020000|2022-01-24 07:57:00|6276|6270|6275.2|6269.2|6276|6270|6275.2|6269.2|2
1643011050000|2022-01-24 07:57:30|||||||||1
1643011060000|2022-01-24 07:57:40|6275.7|6269.7|6275.7|6269.7|6276.3|6270.3|6275.7|6269.7|1
1643011130000|2022-01-24 07:58:50|6276|6270|6276|6270|6276|6270|6276|6270|2
1643011140000|2022-01-24 07:59:00|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|0
1643011170000|2022-01-24 07:59:30|6276.7|6270.7|6278|6272|6278|6272|6276.7|6270.7|2
1643011180000|2022-01-24 07:59:40|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|0
1643011190000|2022-01-24 07:59:50|6277|6271|6277.2|6271.2|6277.2|6271.2|6277|6271|0
1643011200000|2022-01-24 08:00:00|6277|6271|6274.2|6268.2|6277|6271|6274.2|6268.2|5
1643011220000|2022-01-24 08:00:20|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.2|6264.2|7
1643011240000|2022-01-24 08:00:40|6270|6264|6270|6264|6270|6264|6270|6264|1
1643011250000|2022-01-24 08:00:50|||||||||1
1643011260000|2022-01-24 08:01:00|6266.4|6260.4|6267|6261|6267.2|6261.2|6266|6260|11
1643011270000|2022-01-24 08:01:10|6268|6262|6268|6262|6268|6262|6268|6262|4
1643011280000|2022-01-24 08:01:20|6268.4|6262.4|6269|6263|6269|6263|6268.4|6262.4|3
1643011310000|2022-01-24 08:01:50|6269.5|6263.5|6270|6264|6270|6264|6269.5|6263.5|0
1643011320000|2022-01-24 08:02:00|6270.2|6264.2|6272.7|6266.7|6272.7|6266.7|6270.2|6264.2|2
1643011330000|2022-01-24 08:02:10|6273|6267|6273|6267|6273|6267|6273|6267|0
1643011340000|2022-01-24 08:02:20|6273.2|6267.2|6272|6266|6273.5|6267.5|6272|6266|3
1643011350000|2022-01-24 08:02:30|6272.5|6266.5|6271|6265|6272.5|6266.5|6271|6265|1
1643011360000|2022-01-24 08:02:40|6271.5|6265.5|6272|6266|6272|6266|6271.5|6265.5|1
1643011370000|2022-01-24 08:02:50|6272.5|6266.5|6272.7|6266.7|6272.7|6266.7|6272.5|6266.5|0
1643011380000|2022-01-24 08:03:00|6271.5|6265.5|6271|6265|6271.5|6265.5|6270.7|6264.7|2
1643011390000|2022-01-24 08:03:10|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|0
1643011420000|2022-01-24 08:03:40|6272.5|6266.5|6275|6269|6275|6269|6272.5|6266.5|4
1643011430000|2022-01-24 08:03:50|6275.2|6269.2|6278.5|6272.5|6278.5|6272.5|6275.2|6269.2|1
1643011440000|2022-01-24 08:04:00|6278|6272|6275.5|6269.5|6278|6272|6275.5|6269.5|3
1643011460000|2022-01-24 08:04:20|6276|6270|6276|6270|6276|6270|6276|6270|0
1643011490000|2022-01-24 08:04:50|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|1
1643011500000|2022-01-24 08:05:00|6276|6270|6276.5|6270.5|6276.5|6270.5|6276|6270|0
1643011510000|2022-01-24 08:05:10|6276.7|6270.7|6277|6271|6277|6271|6276.5|6270.5|1
1643011530000|2022-01-24 08:05:30|6276.7|6270.7|6275.2|6269.2|6276.7|6270.7|6275.2|6269.2|0
1643011540000|2022-01-24 08:05:40|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|0
1643011560000|2022-01-24 08:06:00|6276|6270|6276|6270|6276|6270|6276|6270|1
1643011580000|2022-01-24 08:06:20|6274.9|6268.9|6275.2|6269.2|6275.2|6269.2|6274.9|6268.9|1
1643011600000|2022-01-24 08:06:40|6275.7|6269.7|6276.5|6270.5|6276.5|6270.5|6275.7|6269.7|0
1643011610000|2022-01-24 08:06:50|6276|6270|6276|6270|6276|6270|6276|6270|0
1643011620000|2022-01-24 08:07:00|6275.7|6269.7|6273|6267|6276|6270|6272.5|6266.5|2
1643011630000|2022-01-24 08:07:10|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|0
1643011640000|2022-01-24 08:07:20|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|0
1643011660000|2022-01-24 08:07:40|6272|6266|6272.5|6266.5|6272.5|6266.5|6272|6266|0
1643011680000|2022-01-24 08:08:00|6271.9|6265.9|6271.5|6265.5|6271.9|6265.9|6271.5|6265.5|0
1643011700000|2022-01-24 08:08:20|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|0
1643011710000|2022-01-24 08:08:30|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|0
1643011740000|2022-01-24 08:09:00|6271.2|6265.2|6272|6266|6272|6266|6269|6263|5
1643011760000|2022-01-24 08:09:20|6273|6267|6274.5|6268.5|6274.5|6268.5|6273|6267|1
1643011800000|2022-01-24 08:10:00|6273.5|6267.5|6272.5|6266.5|6273.5|6267.5|6272.5|6266.5|0
1643011820000|2022-01-24 08:10:20|6273|6267|6273|6267|6273|6267|6273|6267|0
1643011830000|2022-01-24 08:10:30|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|0
1643011840000|2022-01-24 08:10:40|6274.2|6268.2|6274.5|6268.5|6274.5|6268.5|6274.2|6268.2|2
1643011860000|2022-01-24 08:11:00|6275|6269|6275|6269|6275|6269|6275|6269|0
1643011880000|2022-01-24 08:11:20|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|1
1643011890000|2022-01-24 08:11:30|6276|6270|6280.5|6274.5|6280.5|6274.5|6276|6270|2
1643011920000|2022-01-24 08:12:00|6279|6273|6280.5|6274.5|6280.5|6274.5|6279|6273|2
1643011950000|2022-01-24 08:12:30|6279.2|6273.2|6279.2|6273.2|6279.2|6273.2|6279.2|6273.2|3
1643011970000|2022-01-24 08:12:50|6279|6273|6278.7|6272.7|6279|6273|6278.7|6272.7|0
1643011980000|2022-01-24 08:13:00|6278.2|6272.2|6275.7|6269.7|6278.2|6272.2|6275.7|6269.7|3
1643012030000|2022-01-24 08:13:50|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|0
1643012070000|2022-01-24 08:14:30|6276|6270|6276|6270|6276|6270|6276|6270|0
1643012100000|2022-01-24 08:15:00|6275.7|6269.7|6275.2|6269.2|6275.7|6269.7|6275.2|6269.2|0
1643012120000|2022-01-24 08:15:20|6276|6270|6276|6270|6276|6270|6276|6270|0
1643012140000|2022-01-24 08:15:40|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|0
1643012150000|2022-01-24 08:15:50|6277.1|6271.1|6277.3|6271.3|6277.3|6271.3|6277.1|6271.1|0
1643012160000|2022-01-24 08:16:00|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|0
1643012170000|2022-01-24 08:16:10|6274.7|6268.7|6274.7|6268.7|6274.7|6268.7|6274.7|6268.7|3
1643012180000|2022-01-24 08:16:20|6273.2|6267.2|6272.7|6266.7|6273.2|6267.2|6272.7|6266.7|22
1643012210000|2022-01-24 08:16:50|||||||||2
1643012250000|2022-01-24 08:17:30|6271.7|6265.7|6270.7|6264.7|6271.7|6265.7|6270.7|6264.7|2
1643012280000|2022-01-24 08:18:00|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|0
1643012290000|2022-01-24 08:18:10|6270.7|6264.7|6272.7|6266.7|6273.2|6267.2|6270.7|6264.7|1
1643012340000|2022-01-24 08:19:00|6272.2|6266.2|6273.2|6267.2|6273.2|6267.2|6272.2|6266.2|0
1643012390000|2022-01-24 08:19:50|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|1
1643012400000|2022-01-24 08:20:00|6271.5|6265.5|6270|6264|6271.5|6265.5|6269.2|6263.2|2
1643012420000|2022-01-24 08:20:20|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643012440000|2022-01-24 08:20:40|6270|6264|6269.5|6263.5|6270|6264|6269.5|6263.5|0
1643012450000|2022-01-24 08:20:50|6270|6264|6271.7|6265.7|6271.7|6265.7|6270|6264|2
1643012460000|2022-01-24 08:21:00|6272|6266|6272.2|6266.2|6272.2|6266.2|6272|6266|0
1643012470000|2022-01-24 08:21:10|6271.7|6265.7|6270.7|6264.7|6271.7|6265.7|6270.7|6264.7|2
1643012490000|2022-01-24 08:21:30|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1643012510000|2022-01-24 08:21:50|6271|6265|6270.2|6264.2|6271|6265|6270|6264|1
1643012520000|2022-01-24 08:22:00|6270|6264|6268.7|6262.7|6270|6264|6268.2|6262.2|5
1643012530000|2022-01-24 08:22:10|6269.7|6263.7|6268.7|6262.7|6269.7|6263.7|6268.7|6262.7|0
1643012540000|2022-01-24 08:22:20|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|0
1643012550000|2022-01-24 08:22:30|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|0
1643012560000|2022-01-24 08:22:40|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|0
1643012580000|2022-01-24 08:23:00|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|0
1643012590000|2022-01-24 08:23:10|6270.2|6264.2|6269.7|6263.7|6270.7|6264.7|6269.7|6263.7|0
1643012620000|2022-01-24 08:23:40|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643012630000|2022-01-24 08:23:50|6270|6264|6269.2|6263.2|6270|6264|6269.2|6263.2|0
1643012660000|2022-01-24 08:24:20|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|0
1643012680000|2022-01-24 08:24:40|6270.2|6264.2|6269.7|6263.7|6270.2|6264.2|6269.7|6263.7|1
1643012700000|2022-01-24 08:25:00|6269.8|6263.8|6269.8|6263.8|6270|6264|6269.8|6263.8|1
1643012720000|2022-01-24 08:25:20|||||||||1
1643012740000|2022-01-24 08:25:40|6270|6264|6270.8|6264.8|6270.8|6264.8|6270|6264|0
1643012780000|2022-01-24 08:26:20|6272.8|6266.8|6273.3|6267.3|6273.3|6267.3|6272.8|6266.8|1
1643012790000|2022-01-24 08:26:30|6270.3|6264.3|6269.8|6263.8|6270.3|6264.3|6269.8|6263.8|3
1643012800000|2022-01-24 08:26:40|6270.5|6264.5|6271.8|6265.8|6271.8|6265.8|6270.3|6264.3|0
1643012820000|2022-01-24 08:27:00|6271.3|6265.3|6270.3|6264.3|6271.3|6265.3|6270.3|6264.3|1
1643012840000|2022-01-24 08:27:20|6270|6264|6269.8|6263.8|6270|6264|6269.8|6263.8|0
1643012850000|2022-01-24 08:27:30|6270.2|6264.2|6271.3|6265.3|6271.3|6265.3|6270.2|6264.2|0
1643012890000|2022-01-24 08:28:10|6270.7|6264.7|6271.3|6265.3|6271.3|6265.3|6270.3|6264.3|0
1643012910000|2022-01-24 08:28:30|6271.8|6265.8|6271.8|6265.8|6271.8|6265.8|6271.8|6265.8|0
1643012920000|2022-01-24 08:28:40|6272|6266|6272.8|6266.8|6272.8|6266.8|6272|6266|2
1643012940000|2022-01-24 08:29:00|6272.3|6266.3|6271.3|6265.3|6272.3|6266.3|6271.3|6265.3|0
1643012970000|2022-01-24 08:29:30|6270.6|6264.6|6270.8|6264.8|6270.8|6264.8|6270.6|6264.6|1
1643013000000|2022-01-24 08:30:00|6271.8|6265.8|6273.8|6267.8|6273.8|6267.8|6271.8|6265.8|0
1643013030000|2022-01-24 08:30:30|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|0
1643013040000|2022-01-24 08:30:40|6272.2|6266.2|6273.3|6267.3|6273.8|6267.8|6272.2|6266.2|1
1643013060000|2022-01-24 08:31:00|6273.5|6267.5|6273.8|6267.8|6273.8|6267.8|6273.5|6267.5|0
1643013080000|2022-01-24 08:31:20|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|0
1643013110000|2022-01-24 08:31:50|6276.3|6270.3|6276.3|6270.3|6276.3|6270.3|6276.3|6270.3|2
1643013120000|2022-01-24 08:32:00|6276.5|6270.5|6278|6272|6278|6272|6276.5|6270.5|2
1643013130000|2022-01-24 08:32:10|6278.3|6272.3|6278.3|6272.3|6278.3|6272.3|6278.3|6272.3|0
1643013140000|2022-01-24 08:32:20|6280|6274|6279.8|6273.8|6280|6274|6279.8|6273.8|1
1643013150000|2022-01-24 08:32:30|6279.5|6273.5|6280|6274|6280|6274|6279.5|6273.5|5
1643013160000|2022-01-24 08:32:40|6280.3|6274.3|6279|6273|6280.3|6274.3|6279|6273|7
1643013180000|2022-01-24 08:33:00|6279.5|6273.5|6280|6274|6280|6274|6279.5|6273.5|1
1643013200000|2022-01-24 08:33:20|6279.5|6273.5|6276|6270|6279.5|6273.5|6276|6270|3
1643013220000|2022-01-24 08:33:40|6276.3|6270.3|6278|6272|6278|6272|6276.3|6270.3|0
1643013240000|2022-01-24 08:34:00|6278.3|6272.3|6277.8|6271.8|6278.7|6272.7|6277.8|6271.8|0
1643013260000|2022-01-24 08:34:20|6276|6270|6276.5|6270.5|6276.5|6270.5|6276|6270|2
1643013280000|2022-01-24 08:34:40|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|0
1643013300000|2022-01-24 08:35:00|6275.5|6269.5|6275.8|6269.8|6275.8|6269.8|6275.5|6269.5|1
1643013320000|2022-01-24 08:35:20|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|0
1643013330000|2022-01-24 08:35:30|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|0
1643013350000|2022-01-24 08:35:50|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|0
1643013360000|2022-01-24 08:36:00|6276.5|6270.5|6277|6271|6277|6271|6276.5|6270.5|0
1643013380000|2022-01-24 08:36:20|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|0
1643013400000|2022-01-24 08:36:40|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|0
1643013410000|2022-01-24 08:36:50|6276.8|6270.8|6277|6271|6277|6271|6276.8|6270.8|0
1643013420000|2022-01-24 08:37:00|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|0
1643013430000|2022-01-24 08:37:10|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|0
1643013460000|2022-01-24 08:37:40|6278|6272|6278|6272|6278|6272|6278|6272|0
1643013470000|2022-01-24 08:37:50|6277.8|6271.8|6276|6270|6277.8|6271.8|6276|6270|2
1643013480000|2022-01-24 08:38:00|6274.7|6268.7|6274.5|6268.5|6274.7|6268.7|6274.5|6268.5|1
1643013490000|2022-01-24 08:38:10|6274.2|6268.2|6271|6265|6274.2|6268.2|6270.5|6264.5|3
1643013540000|2022-01-24 08:39:00|6271.5|6265.5|6272|6266|6272|6266|6271.5|6265.5|0
1643013550000|2022-01-24 08:39:10|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|0
1643013610000|2022-01-24 08:40:10|6272.8|6266.8|6273.5|6267.5|6273.5|6267.5|6272.8|6266.8|0
1643013640000|2022-01-24 08:40:40|6274.2|6268.2|6274|6268|6274.2|6268.2|6274|6268|23
1643013650000|2022-01-24 08:40:50|6273|6267|6273.5|6267.5|6273.5|6267.5|6273|6267|0
1643013680000|2022-01-24 08:41:20|6273|6267|6273|6267|6273|6267|6273|6267|0
1643013710000|2022-01-24 08:41:50|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|0
1643013720000|2022-01-24 08:42:00|6273.7|6267.7|6273.2|6267.2|6273.7|6267.7|6273.2|6267.2|0
1643013760000|2022-01-24 08:42:40|6271.7|6265.7|6271.5|6265.5|6271.7|6265.7|6271.5|6265.5|3
1643013780000|2022-01-24 08:43:00|6271.2|6265.2|6270|6264|6271.2|6265.2|6270|6264|12
1643013810000|2022-01-24 08:43:30|6271|6265|6271|6265|6271|6265|6271|6265|0
1643013820000|2022-01-24 08:43:40|6270.7|6264.7|6271.2|6265.2|6271.9|6265.9|6270.7|6264.7|0
1643013830000|2022-01-24 08:43:50|6271.7|6265.7|6273|6267|6273|6267|6271.7|6265.7|0
1643013840000|2022-01-24 08:44:00|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|6272.2|6266.2|1
1643013850000|2022-01-24 08:44:10|6272.9|6266.9|6271.7|6265.7|6272.9|6266.9|6271.7|6265.7|1
1643013860000|2022-01-24 08:44:20|6272|6266|6272.2|6266.2|6272.2|6266.2|6272|6266|0
1643013870000|2022-01-24 08:44:30|6272|6266|6271|6265|6272|6266|6271|6265|0
1643013880000|2022-01-24 08:44:40|6271.2|6265.2|6271.5|6265.5|6272|6266|6271.2|6265.2|2
1643013890000|2022-01-24 08:44:50|6271.8|6265.8|6271.5|6265.5|6272|6266|6271.5|6265.5|0
1643013900000|2022-01-24 08:45:00|||||||||1
1643013910000|2022-01-24 08:45:10|6270.2|6264.2|6268.7|6262.7|6270.4|6264.4|6268.7|6262.7|2
1643013940000|2022-01-24 08:45:40|6268.9|6262.9|6269.2|6263.2|6269.2|6263.2|6268.9|6262.9|0
1643013950000|2022-01-24 08:45:50|6269.7|6263.7|6272.2|6266.2|6272.2|6266.2|6269.7|6263.7|4
1643013960000|2022-01-24 08:46:00|6271.7|6265.7|6271.4|6265.4|6271.7|6265.7|6271.4|6265.4|1
1643013970000|2022-01-24 08:46:10|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|0
1643014000000|2022-01-24 08:46:40|6272.4|6266.4|6272.4|6266.4|6272.4|6266.4|6272.4|6266.4|1
1643014020000|2022-01-24 08:47:00|6271.7|6265.7|6270.8|6264.8|6271.7|6265.7|6270.8|6264.8|0
1643014040000|2022-01-24 08:47:20|6271.3|6265.3|6271.4|6265.4|6271.4|6265.4|6271.3|6265.3|1
1643014050000|2022-01-24 08:47:30|6270.8|6264.8|6270.8|6264.8|6272|6266|6270.8|6264.8|0
1643014070000|2022-01-24 08:47:50|6272|6266|6272|6266|6272|6266|6272|6266|0
1643014080000|2022-01-24 08:48:00|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|1
1643014100000|2022-01-24 08:48:20|6272.5|6266.5|6272.7|6266.7|6272.7|6266.7|6272.5|6266.5|1
1643014110000|2022-01-24 08:48:30|6272.4|6266.4|6271|6265|6272.4|6266.4|6271|6265|1
1643014120000|2022-01-24 08:48:40|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|1
1643014130000|2022-01-24 08:48:50|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|1
1643014140000|2022-01-24 08:49:00|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6
1643014160000|2022-01-24 08:49:20|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|0
1643014170000|2022-01-24 08:49:30|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|0
1643014180000|2022-01-24 08:49:40|||||||||2
1643014190000|2022-01-24 08:49:50|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|1
1643014200000|2022-01-24 08:50:00|6268.9|6262.9|6267.9|6261.9|6268.9|6262.9|6267.9|6261.9|2
1643014210000|2022-01-24 08:50:10|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|0
1643014220000|2022-01-24 08:50:20|6268.4|6262.4|6269.2|6263.2|6269.2|6263.2|6268.4|6262.4|3
1643014260000|2022-01-24 08:51:00|6268.9|6262.9|6268.7|6262.7|6268.9|6262.9|6268.7|6262.7|0
1643014270000|2022-01-24 08:51:10|6268.4|6262.4|6268.2|6262.2|6268.4|6262.4|6268.2|6262.2|1
1643014310000|2022-01-24 08:51:50|6268.7|6262.7|6270.2|6264.2|6270.2|6264.2|6268.7|6262.7|1
1643014320000|2022-01-24 08:52:00|6270.9|6264.9|6270.9|6264.9|6271.4|6265.4|6270.9|6264.9|1
1643014340000|2022-01-24 08:52:20|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|1
1643014350000|2022-01-24 08:52:30|6269.9|6263.9|6271.4|6265.4|6271.4|6265.4|6269.9|6263.9|1
1643014360000|2022-01-24 08:52:40|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1643014390000|2022-01-24 08:53:10|6270.1|6264.1|6269.4|6263.4|6270.1|6264.1|6269.4|6263.4|0
1643014400000|2022-01-24 08:53:20|6269.7|6263.7|6270.2|6264.2|6270.2|6264.2|6269.7|6263.7|0
1643014410000|2022-01-24 08:53:30|6270.9|6264.9|6271.2|6265.2|6271.2|6265.2|6270.9|6264.9|1
1643014430000|2022-01-24 08:53:50|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|0
1643014440000|2022-01-24 08:54:00|6270.2|6264.2|6269.7|6263.7|6270.2|6264.2|6269.7|6263.7|0
1643014450000|2022-01-24 08:54:10|6269.4|6263.4|6269.2|6263.2|6269.4|6263.4|6269.2|6263.2|0
1643014470000|2022-01-24 08:54:30|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|0
1643014490000|2022-01-24 08:54:50|6269.2|6263.2|6269.4|6263.4|6269.4|6263.4|6269.2|6263.2|0
1643014500000|2022-01-24 08:55:00|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6268.7|6262.7|2
1643014520000|2022-01-24 08:55:20|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|0
1643014550000|2022-01-24 08:55:50|||||||||2
1643014560000|2022-01-24 08:56:00|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|0
1643014580000|2022-01-24 08:56:20|6265.9|6259.9|6265.2|6259.2|6265.9|6259.9|6265.2|6259.2|4
1643014600000|2022-01-24 08:56:40|6265.4|6259.4|6265.9|6259.9|6265.9|6259.9|6265.4|6259.4|1
1643014610000|2022-01-24 08:56:50|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|0
1643014620000|2022-01-24 08:57:00|6266.4|6260.4|6261.2|6255.2|6267.2|6261.2|6260.7|6254.7|28
1643014630000|2022-01-24 08:57:10|6259.7|6253.7|6260.7|6254.7|6260.7|6254.7|6259.2|6253.2|19
1643014650000|2022-01-24 08:57:30|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|8
1643014660000|2022-01-24 08:57:40|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6255.7|6249.7|18
1643014670000|2022-01-24 08:57:50|6257.2|6251.2|6256.7|6250.7|6257.2|6251.2|6256.7|6250.7|2
1643014680000|2022-01-24 08:58:00|6256.2|6250.2|6256.7|6250.7|6256.7|6250.7|6255.7|6249.7|1
1643014690000|2022-01-24 08:58:10|6257.4|6251.4|6257.4|6251.4|6257.7|6251.7|6257.2|6251.2|3
1643014700000|2022-01-24 08:58:20|6257.7|6251.7|6257.2|6251.2|6257.7|6251.7|6257.2|6251.2|0
1643014710000|2022-01-24 08:58:30|6256.9|6250.9|6256.9|6250.9|6256.9|6250.9|6256.9|6250.9|0
1643014720000|2022-01-24 08:58:40|6256.7|6250.7|6257.2|6251.2|6257.4|6251.4|6256.7|6250.7|0
1643014730000|2022-01-24 08:58:50|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|1
1643014740000|2022-01-24 08:59:00|6257.9|6251.9|6257.7|6251.7|6257.9|6251.9|6257.2|6251.2|1
1643014750000|2022-01-24 08:59:10|6258.2|6252.2|6260.9|6254.9|6260.9|6254.9|6258.2|6252.2|13
1643014760000|2022-01-24 08:59:20|6261.2|6255.2|6261.9|6255.9|6261.9|6255.9|6261.2|6255.2|0
1643014770000|2022-01-24 08:59:30|6262.2|6256.2|6265.4|6259.4|6265.4|6259.4|6261.9|6255.9|3
1643014780000|2022-01-24 08:59:40|6265.1|6259.1|6264.6|6258.6|6265.1|6259.1|6264.6|6258.6|0
1643014790000|2022-01-24 08:59:50|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|1
1643014800000|2022-01-24 09:00:00|6263.4|6257.4|6261.1|6255.1|6263.4|6257.4|6260.6|6254.6|1
1643014810000|2022-01-24 09:00:10|6264.1|6258.1|6264.4|6258.4|6264.4|6258.4|6264.1|6258.1|3
1643014820000|2022-01-24 09:00:20|6264.7|6258.7|6262.4|6256.4|6264.7|6258.7|6262.4|6256.4|3
1643014830000|2022-01-24 09:00:30|6262.6|6256.6|6261.9|6255.9|6262.6|6256.6|6261.9|6255.9|4
1643014840000|2022-01-24 09:00:40|6262.6|6256.6|6264.4|6258.4|6264.4|6258.4|6262.6|6256.6|1
1643014860000|2022-01-24 09:01:00|6264.2|6258.2|6261.1|6255.1|6264.2|6258.2|6261.1|6255.1|2
1643014870000|2022-01-24 09:01:10|6261.9|6255.9|6261.7|6255.7|6261.9|6255.9|6261.7|6255.7|0
1643014900000|2022-01-24 09:01:40|6263.9|6257.9|6264.7|6258.7|6264.7|6258.7|6263.4|6257.4|2
1643014910000|2022-01-24 09:01:50|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|0
1643014920000|2022-01-24 09:02:00|6264.7|6258.7|6265.2|6259.2|6265.2|6259.2|6264.7|6258.7|0
1643014930000|2022-01-24 09:02:10|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|0
1643014940000|2022-01-24 09:02:20|6266.7|6260.7|6266.4|6260.4|6266.7|6260.7|6266.2|6260.2|1
1643014950000|2022-01-24 09:02:30|6267.4|6261.4|6268.2|6262.2|6268.2|6262.2|6267.4|6261.4|1
1643014960000|2022-01-24 09:02:40|6268.4|6262.4|6269.4|6263.4|6269.4|6263.4|6268.2|6262.2|2
1643014970000|2022-01-24 09:02:50|6269.2|6263.2|6267.7|6261.7|6269.2|6263.2|6267.7|6261.7|2
1643014980000|2022-01-24 09:03:00|6268.2|6262.2|6269.4|6263.4|6269.4|6263.4|6268.2|6262.2|5
1643014990000|2022-01-24 09:03:10|6269.9|6263.9|6270.4|6264.4|6270.4|6264.4|6268.4|6262.4|4
1643015000000|2022-01-24 09:03:20|6270.7|6264.7|6271.4|6265.4|6271.4|6265.4|6270.7|6264.7|1
1643015010000|2022-01-24 09:03:30|6271.9|6265.9|6270.7|6264.7|6271.9|6265.9|6270.7|6264.7|2
1643015020000|2022-01-24 09:03:40|6270.4|6264.4|6269.9|6263.9|6270.4|6264.4|6269.4|6263.4|4
1643015030000|2022-01-24 09:03:50|6270.2|6264.2|6270.4|6264.4|6270.4|6264.4|6270.2|6264.2|0
1643015050000|2022-01-24 09:04:10|6269.4|6263.4|6270.4|6264.4|6270.4|6264.4|6269.4|6263.4|1
1643015060000|2022-01-24 09:04:20|6270.9|6264.9|6271.4|6265.4|6271.4|6265.4|6270.9|6264.9|0
1643015070000|2022-01-24 09:04:30|6270.7|6264.7|6273.4|6267.4|6273.4|6267.4|6270.7|6264.7|1
1643015080000|2022-01-24 09:04:40|6273.7|6267.7|6273.9|6267.9|6273.9|6267.9|6273.7|6267.7|0
1643015090000|2022-01-24 09:04:50|6274.2|6268.2|6274.9|6268.9|6274.9|6268.9|6274.2|6268.2|1
1643015100000|2022-01-24 09:05:00|6274.7|6268.7|6274.7|6268.7|6274.7|6268.7|6274.7|6268.7|1
1643015110000|2022-01-24 09:05:10|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|6273.4|6267.4|1
1643015120000|2022-01-24 09:05:20|6274.2|6268.2|6272.4|6266.4|6274.2|6268.2|6272.4|6266.4|0
1643015130000|2022-01-24 09:05:30|6272.2|6266.2|6270.9|6264.9|6272.2|6266.2|6270.9|6264.9|0
1643015160000|2022-01-24 09:06:00|6271.2|6265.2|6271.4|6265.4|6271.4|6265.4|6271.2|6265.2|0
1643015170000|2022-01-24 09:06:10|6270.9|6264.9|6269.4|6263.4|6270.9|6264.9|6269.4|6263.4|2
1643015180000|2022-01-24 09:06:20|6269.2|6263.2|6268.9|6262.9|6269.2|6263.2|6268.9|6262.9|0
1643015190000|2022-01-24 09:06:30|6269.4|6263.4|6270.4|6264.4|6270.4|6264.4|6269.4|6263.4|1
1643015200000|2022-01-24 09:06:40|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.4|6264.4|0
1643015210000|2022-01-24 09:06:50|6270.7|6264.7|6270.4|6264.4|6270.7|6264.7|6270.4|6264.4|0
1643015290000|2022-01-24 09:08:10|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643015300000|2022-01-24 09:08:20|6270.4|6264.4|6272.2|6266.2|6272.2|6266.2|6270.4|6264.4|1
1643015310000|2022-01-24 09:08:30|6271.4|6265.4|6275.7|6269.7|6276.2|6270.2|6271.4|6265.4|1
1643015320000|2022-01-24 09:08:40|6276.4|6270.4|6275.7|6269.7|6276.4|6270.4|6275.7|6269.7|1
1643015330000|2022-01-24 09:08:50|6275.2|6269.2|6275.2|6269.2|6275.2|6269.2|6275.2|6269.2|0
1643015340000|2022-01-24 09:09:00|6275.4|6269.4|6275.2|6269.2|6275.7|6269.7|6275.2|6269.2|0
1643015360000|2022-01-24 09:09:20|6274.9|6268.9|6273.7|6267.7|6274.9|6268.9|6273.7|6267.7|0
1643015370000|2022-01-24 09:09:30|6272.9|6266.9|6270.4|6264.4|6272.9|6266.9|6270.4|6264.4|3
1643015380000|2022-01-24 09:09:40|6270.7|6264.7|6271.7|6265.7|6271.7|6265.7|6270.7|6264.7|0
1643015390000|2022-01-24 09:09:50|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|2
1643015400000|2022-01-24 09:10:00|6270.7|6264.7|6269.9|6263.9|6270.7|6264.7|6269.9|6263.9|0
1643015430000|2022-01-24 09:10:30|6269.4|6263.4|6269.9|6263.9|6269.9|6263.9|6269.4|6263.4|5
1643015460000|2022-01-24 09:11:00|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643015470000|2022-01-24 09:11:10|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|0
1643015490000|2022-01-24 09:11:30|6270|6264|6270|6264|6270|6264|6270|6264|0
1643015510000|2022-01-24 09:11:50|6270.2|6264.2|6272.2|6266.2|6272.2|6266.2|6270.2|6264.2|7
1643015520000|2022-01-24 09:12:00|6270.2|6264.2|6271|6265|6271|6265|6269.5|6263.5|12
1643015560000|2022-01-24 09:12:40|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1643015640000|2022-01-24 09:14:00|6275|6269|6274|6268|6275|6269|6274|6268|4
1643015660000|2022-01-24 09:14:20|6273.7|6267.7|6274|6268|6274|6268|6273.5|6267.5|0
1643015670000|2022-01-24 09:14:30|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|0
1643015680000|2022-01-24 09:14:40|6275|6269|6274|6268|6275|6269|6274|6268|1
1643015690000|2022-01-24 09:14:50|6275|6269|6274.5|6268.5|6275|6269|6274.5|6268.5|1
1643015700000|2022-01-24 09:15:00|6274|6268|6274|6268|6274|6268|6274|6268|0
1643015720000|2022-01-24 09:15:20|6273.7|6267.7|6273.2|6267.2|6273.7|6267.7|6273.2|6267.2|0
1643015740000|2022-01-24 09:15:40|6273.5|6267.5|6273.5|6267.5|6274|6268|6273.5|6267.5|0
1643015750000|2022-01-24 09:15:50|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|1
1643015760000|2022-01-24 09:16:00|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|0
1643015780000|2022-01-24 09:16:20|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|0
1643015840000|2022-01-24 09:17:20|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|0
1643015850000|2022-01-24 09:17:30|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|0
1643015870000|2022-01-24 09:17:50|6272|6266|6272|6266|6272|6266|6272|6266|0
1643015890000|2022-01-24 09:18:10|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|1
1643015910000|2022-01-24 09:18:30|6271.5|6265.5|6271.2|6265.2|6271.5|6265.5|6271.2|6265.2|0
1643015920000|2022-01-24 09:18:40|||||||||1
1643015930000|2022-01-24 09:18:50|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|1
1643015940000|2022-01-24 09:19:00|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1643015970000|2022-01-24 09:19:30|6270.9|6264.9|6271.2|6265.2|6271.2|6265.2|6270.9|6264.9|0
1643015980000|2022-01-24 09:19:40|6272|6266|6271.7|6265.7|6272|6266|6271.7|6265.7|0
1643016000000|2022-01-24 09:20:00|||||||||1
1643016080000|2022-01-24 09:21:20|6272.5|6266.5|6272|6266|6272.5|6266.5|6272|6266|1
1643016090000|2022-01-24 09:21:30|6271.5|6265.5|6271.2|6265.2|6271.5|6265.5|6271.2|6265.2|1
1643016120000|2022-01-24 09:22:00|6270.5|6264.5|6271.2|6265.2|6271.2|6265.2|6270.5|6264.5|11
1643016140000|2022-01-24 09:22:20|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|1
1643016170000|2022-01-24 09:22:50|6272|6266|6272.5|6266.5|6272.7|6266.7|6272|6266|2
1643016180000|2022-01-24 09:23:00|6271.2|6265.2|6267.5|6261.5|6271.2|6265.2|6267.5|6261.5|7
1643016190000|2022-01-24 09:23:10|6268|6262|6264.5|6258.5|6268|6262|6264.5|6258.5|14
1643016200000|2022-01-24 09:23:20|6265.5|6259.5|6264.5|6258.5|6265.5|6259.5|6262.7|6256.7|18
1643016210000|2022-01-24 09:23:30|||||||||5
1643016230000|2022-01-24 09:23:50|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|1
1643016240000|2022-01-24 09:24:00|6264.5|6258.5|6263.5|6257.5|6264.5|6258.5|6263.5|6257.5|0
1643016250000|2022-01-24 09:24:10|6263|6257|6263.5|6257.5|6263.5|6257.5|6263|6257|1
1643016260000|2022-01-24 09:24:20|6263.7|6257.7|6265.5|6259.5|6265.5|6259.5|6263.7|6257.7|2
1643016270000|2022-01-24 09:24:30|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|2
1643016280000|2022-01-24 09:24:40|6266.2|6260.2|6264.5|6258.5|6266.2|6260.2|6264.5|6258.5|0
1643016310000|2022-01-24 09:25:10|6265.7|6259.7|6266.5|6260.5|6266.5|6260.5|6265.7|6259.7|0
1643016320000|2022-01-24 09:25:20|6266.2|6260.2|6265.5|6259.5|6266.2|6260.2|6265.5|6259.5|0
1643016340000|2022-01-24 09:25:40|6266|6260|6266|6260|6266|6260|6266|6260|0
1643016360000|2022-01-24 09:26:00|6266.2|6260.2|6266.5|6260.5|6266.5|6260.5|6266.2|6260.2|0
1643016370000|2022-01-24 09:26:10|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|1
1643016380000|2022-01-24 09:26:20|6268|6262|6269.5|6263.5|6269.5|6263.5|6268|6262|0
1643016390000|2022-01-24 09:26:30|6269.7|6263.7|6269.5|6263.5|6269.7|6263.7|6269.5|6263.5|0
1643016400000|2022-01-24 09:26:40|6270.2|6264.2|6270.5|6264.5|6270.5|6264.5|6270.2|6264.2|0
1643016410000|2022-01-24 09:26:50|6268.7|6262.7|6268.5|6262.5|6268.7|6262.7|6268.5|6262.5|6
1643016420000|2022-01-24 09:27:00|6268.7|6262.7|6269.5|6263.5|6269.5|6263.5|6268.7|6262.7|0
1643016430000|2022-01-24 09:27:10|6270|6264|6271|6265|6271|6265|6270|6264|10
1643016440000|2022-01-24 09:27:20|6270.5|6264.5|6271.5|6265.5|6271.5|6265.5|6270.5|6264.5|0
1643016450000|2022-01-24 09:27:30|6271.7|6265.7|6273.5|6267.5|6273.5|6267.5|6271.7|6265.7|0
1643016470000|2022-01-24 09:27:50|6274.7|6268.7|6275.5|6269.5|6276|6270|6274.5|6268.5|1
1643016490000|2022-01-24 09:28:10|6276|6270|6275.5|6269.5|6276.2|6270.2|6275.5|6269.5|0
1643016530000|2022-01-24 09:28:50|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|3
1643016540000|2022-01-24 09:29:00|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|0
1643016580000|2022-01-24 09:29:40|6275.7|6269.7|6276|6270|6276|6270|6275.7|6269.7|0
1643016590000|2022-01-24 09:29:50|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276|6270|0
1643016600000|2022-01-24 09:30:00|6276|6270|6275.7|6269.7|6276|6270|6275.7|6269.7|1
1643016620000|2022-01-24 09:30:20|6276|6270|6276.2|6270.2|6276.2|6270.2|6276|6270|0
1643016650000|2022-01-24 09:30:50|6275.7|6269.7|6275.2|6269.2|6275.7|6269.7|6275.2|6269.2|0
1643016660000|2022-01-24 09:31:00|6274.4|6268.4|6272|6266|6274.4|6268.4|6272|6266|0
1643016670000|2022-01-24 09:31:10|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643016680000|2022-01-24 09:31:20|6270.5|6264.5|6270.5|6264.5|6271|6265|6270.5|6264.5|0
1643016710000|2022-01-24 09:31:50|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6268.4|6262.4|4
1643016740000|2022-01-24 09:32:20|6269.7|6263.7|6270.5|6264.5|6270.5|6264.5|6269.7|6263.7|0
1643016750000|2022-01-24 09:32:30|6270|6264|6270.5|6264.5|6270.5|6264.5|6270|6264|0
1643016760000|2022-01-24 09:32:40|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1643016770000|2022-01-24 09:32:50|6271.5|6265.5|6272.5|6266.5|6272.5|6266.5|6271.5|6265.5|0
1643016780000|2022-01-24 09:33:00|6272|6266|6270|6264|6272|6266|6270|6264|0
1643016790000|2022-01-24 09:33:10|6271.5|6265.5|6269.7|6263.7|6271.5|6265.5|6269.7|6263.7|0
1643016800000|2022-01-24 09:33:20|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643016810000|2022-01-24 09:33:30|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|0
1643016820000|2022-01-24 09:33:40|6269|6263|6269|6263|6269|6263|6269|6263|1
1643016850000|2022-01-24 09:34:10|6269.7|6263.7|6270.2|6264.2|6270.2|6264.2|6269.7|6263.7|0
1643016870000|2022-01-24 09:34:30|6270|6264|6270.2|6264.2|6270.2|6264.2|6270|6264|1
1643016880000|2022-01-24 09:34:40|6271.5|6265.5|6271.5|6265.5|6271.7|6265.7|6271.5|6265.5|0
1643016890000|2022-01-24 09:34:50|6271.2|6265.2|6271|6265|6271.2|6265.2|6271|6265|0
1643016920000|2022-01-24 09:35:20|6270.7|6264.7|6270.5|6264.5|6270.7|6264.7|6270.5|6264.5|1
1643016940000|2022-01-24 09:35:40|6271|6265|6271|6265|6271|6265|6271|6265|0
1643016950000|2022-01-24 09:35:50|||||||||1
1643016960000|2022-01-24 09:36:00|6270.7|6264.7|6270.5|6264.5|6270.7|6264.7|6270.5|6264.5|13
1643017000000|2022-01-24 09:36:40|6270.7|6264.7|6271|6265|6271|6265|6270.7|6264.7|0
1643017010000|2022-01-24 09:36:50|6271.2|6265.2|6270.5|6264.5|6271.5|6265.5|6270.5|6264.5|3
1643017020000|2022-01-24 09:37:00|6271|6265|6273.5|6267.5|6274|6268|6271|6265|10
1643017030000|2022-01-24 09:37:10|6273.2|6267.2|6273|6267|6273.2|6267.2|6273|6267|0
1643017040000|2022-01-24 09:37:20|6272.7|6266.7|6274.5|6268.5|6274.5|6268.5|6272|6266|1
1643017050000|2022-01-24 09:37:30|6275.5|6269.5|6276.5|6270.5|6276.5|6270.5|6275.5|6269.5|0
1643017060000|2022-01-24 09:37:40|6276.2|6270.2|6275.5|6269.5|6276.2|6270.2|6275|6269|0
1643017070000|2022-01-24 09:37:50|6276|6270|6275|6269|6276|6270|6274|6268|1
1643017080000|2022-01-24 09:38:00|6274|6268|6274|6268|6274.5|6268.5|6274|6268|0
1643017090000|2022-01-24 09:38:10|6273.7|6267.7|6273|6267|6273.7|6267.7|6272.9|6266.9|3
1643017110000|2022-01-24 09:38:30|6272.7|6266.7|6272|6266|6272.7|6266.7|6272|6266|0
1643017140000|2022-01-24 09:39:00|6270.9|6264.9|6270|6264|6270.9|6264.9|6270|6264|1
1643017150000|2022-01-24 09:39:10|6270.2|6264.2|6270.5|6264.5|6270.5|6264.5|6270.2|6264.2|0
1643017160000|2022-01-24 09:39:20|6270.7|6264.7|6271|6265|6271|6265|6270.7|6264.7|0
1643017170000|2022-01-24 09:39:30|6270|6264|6270|6264|6270|6264|6270|6264|0
1643017190000|2022-01-24 09:39:50|6270.5|6264.5|6271|6265|6271|6265|6270.5|6264.5|5
1643017200000|2022-01-24 09:40:00|6270.5|6264.5|6270|6264|6270.5|6264.5|6269|6263|7
1643017210000|2022-01-24 09:40:10|6270.5|6264.5|6271|6265|6271|6265|6270.5|6264.5|2
1643017220000|2022-01-24 09:40:20|6270.7|6264.7|6269|6263|6270.7|6264.7|6269|6263|0
1643017240000|2022-01-24 09:40:40|6269.5|6263.5|6270|6264|6270|6264|6269.5|6263.5|0
1643017260000|2022-01-24 09:41:00|6269.5|6263.5|6270|6264|6270|6264|6269.5|6263.5|0
1643017280000|2022-01-24 09:41:20|6270.5|6264.5|6269.5|6263.5|6270.5|6264.5|6269.5|6263.5|0
1643017290000|2022-01-24 09:41:30|6270|6264|6270|6264|6270|6264|6269.5|6263.5|0
1643017300000|2022-01-24 09:41:40|6269.5|6263.5|6268.5|6262.5|6269.5|6263.5|6268.5|6262.5|1
1643017310000|2022-01-24 09:41:50|6267.5|6261.5|6265.5|6259.5|6267.5|6261.5|6265.5|6259.5|4
1643017320000|2022-01-24 09:42:00|6266|6260|6266|6260|6266|6260|6266|6260|0
1643017330000|2022-01-24 09:42:10|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1643017340000|2022-01-24 09:42:20|6265.2|6259.2|6265.5|6259.5|6265.5|6259.5|6265.2|6259.2|0
1643017350000|2022-01-24 09:42:30|6265.7|6259.7|6266.5|6260.5|6266.5|6260.5|6265.5|6259.5|0
1643017360000|2022-01-24 09:42:40|6265.9|6259.9|6262|6256|6265.9|6259.9|6261.7|6255.7|6
1643017370000|2022-01-24 09:42:50|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|0
1643017380000|2022-01-24 09:43:00|6262|6256|6262|6256|6262|6256|6261.7|6255.7|0
1643017400000|2022-01-24 09:43:20|6261.7|6255.7|6259.2|6253.2|6261.7|6255.7|6259.2|6253.2|1
1643017410000|2022-01-24 09:43:30|6260|6254|6261.5|6255.5|6261.5|6255.5|6260|6254|4
1643017420000|2022-01-24 09:43:40|6263.5|6257.5|6262.5|6256.5|6266.5|6260.5|6262.5|6256.5|7
1643017430000|2022-01-24 09:43:50|6263|6257|6262.5|6256.5|6263|6257|6262.5|6256.5|2
1643017440000|2022-01-24 09:44:00|6262.7|6256.7|6263|6257|6263|6257|6262.7|6256.7|0
1643017450000|2022-01-24 09:44:10|6263.2|6257.2|6265|6259|6265|6259|6263.2|6257.2|2
1643017490000|2022-01-24 09:44:50|6264.5|6258.5|6264|6258|6264.5|6258.5|6264|6258|0
1643017500000|2022-01-24 09:45:00|6264.5|6258.5|6263|6257|6264.5|6258.5|6263|6257|0
1643017510000|2022-01-24 09:45:10|6262|6256|6262.2|6256.2|6262.2|6256.2|6262|6256|0
1643017520000|2022-01-24 09:45:20|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1643017530000|2022-01-24 09:45:30|6262|6256|6262|6256|6262|6256|6262|6256|0
1643017540000|2022-01-24 09:45:40|6262.5|6256.5|6263|6257|6263|6257|6262.5|6256.5|0
1643017560000|2022-01-24 09:46:00|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|0
1643017570000|2022-01-24 09:46:10|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1643017580000|2022-01-24 09:46:20|6265|6259|6264.5|6258.5|6265|6259|6264.5|6258.5|0
1643017590000|2022-01-24 09:46:30|6264.2|6258.2|6263|6257|6264.2|6258.2|6263|6257|1
1643017600000|2022-01-24 09:46:40|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|3
1643017610000|2022-01-24 09:46:50|6262.7|6256.7|6265|6259|6265|6259|6262.7|6256.7|0
1643017620000|2022-01-24 09:47:00|6267|6261|6266.5|6260.5|6267|6261|6266|6260|0
1643017630000|2022-01-24 09:47:10|6266.2|6260.2|6266.5|6260.5|6267|6261|6266|6260|3
1643017640000|2022-01-24 09:47:20|6266.2|6260.2|6266|6260|6266.2|6260.2|6266|6260|0
1643017650000|2022-01-24 09:47:30|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|0
1643017660000|2022-01-24 09:47:40|6267|6261|6267|6261|6267|6261|6267|6261|0
1643017670000|2022-01-24 09:47:50|6268.2|6262.2|6268.5|6262.5|6268.5|6262.5|6268.2|6262.2|0
1643017680000|2022-01-24 09:48:00|6268|6262|6267.5|6261.5|6268|6262|6267.5|6261.5|0
1643017710000|2022-01-24 09:48:30|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|1
1643017730000|2022-01-24 09:48:50|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|6268|6262|0
1643017780000|2022-01-24 09:49:40|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|0
1643017790000|2022-01-24 09:49:50|6268|6262|6268.7|6262.7|6268.7|6262.7|6268|6262|0
1643017800000|2022-01-24 09:50:00|6269|6263|6269.7|6263.7|6269.7|6263.7|6269|6263|1
1643017810000|2022-01-24 09:50:10|6270|6264|6270.2|6264.2|6270.2|6264.2|6270|6264|0
1643017820000|2022-01-24 09:50:20|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|1
1643017830000|2022-01-24 09:50:30|6272.5|6266.5|6273|6267|6273|6267|6272.5|6266.5|0
1643017840000|2022-01-24 09:50:40|6273.5|6267.5|6273.5|6267.5|6273.7|6267.7|6273.5|6267.5|0
1643017850000|2022-01-24 09:50:50|6273.2|6267.2|6272.2|6266.2|6273.2|6267.2|6272.2|6266.2|0
1643017860000|2022-01-24 09:51:00|6272.5|6266.5|6273|6267|6273|6267|6272.5|6266.5|0
1643017870000|2022-01-24 09:51:10|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|0
1643017880000|2022-01-24 09:51:20|6273|6267|6273|6267|6273|6267|6273|6267|0
1643017910000|2022-01-24 09:51:50|6272.2|6266.2|6274|6268|6274|6268|6272.2|6266.2|7
1643017920000|2022-01-24 09:52:00|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.2|6267.2|0
1643017930000|2022-01-24 09:52:10|6273|6267|6273.2|6267.2|6273.2|6267.2|6273|6267|1
1643017940000|2022-01-24 09:52:20|6273.5|6267.5|6273.7|6267.7|6273.7|6267.7|6273.5|6267.5|0
1643017950000|2022-01-24 09:52:30|6274|6268|6274|6268|6274|6268|6274|6268|0
1643017960000|2022-01-24 09:52:40|6273.7|6267.7|6273.5|6267.5|6273.7|6267.7|6273.5|6267.5|0
1643017970000|2022-01-24 09:52:50|6273.7|6267.7|6273.2|6267.2|6273.7|6267.7|6273.2|6267.2|0
1643017990000|2022-01-24 09:53:10|6272.5|6266.5|6268.2|6262.2|6272.5|6266.5|6268.2|6262.2|1
1643018040000|2022-01-24 09:54:00|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|0
1643018050000|2022-01-24 09:54:10|6268|6262|6268|6262|6268|6262|6268|6262|0
1643018060000|2022-01-24 09:54:20|6267.7|6261.7|6268.7|6262.7|6268.7|6262.7|6267.7|6261.7|1
1643018070000|2022-01-24 09:54:30|6269.2|6263.2|6270.2|6264.2|6270.2|6264.2|6269.2|6263.2|1
1643018080000|2022-01-24 09:54:40|6271.2|6265.2|6269.7|6263.7|6271.2|6265.2|6269.7|6263.7|1
1643018100000|2022-01-24 09:55:00|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|0
1643018140000|2022-01-24 09:55:40|6270.5|6264.5|6269.7|6263.7|6270.5|6264.5|6269.7|6263.7|0
1643018170000|2022-01-24 09:56:10|6270.2|6264.2|6269.7|6263.7|6270.5|6264.5|6269.7|6263.7|1
1643018180000|2022-01-24 09:56:20|6270|6264|6269.7|6263.7|6270|6264|6269.7|6263.7|0
1643018190000|2022-01-24 09:56:30|6270|6264|6270|6264|6270|6264|6270|6264|0
1643018200000|2022-01-24 09:56:40|6269.7|6263.7|6267.7|6261.7|6270.2|6264.2|6267.7|6261.7|3
1643018210000|2022-01-24 09:56:50|6267.5|6261.5|6266.2|6260.2|6267.5|6261.5|6266|6260|0
1643018220000|2022-01-24 09:57:00|6266|6260|6266.2|6260.2|6266.2|6260.2|6266|6260|0
1643018240000|2022-01-24 09:57:20|6266.5|6260.5|6267.7|6261.7|6267.7|6261.7|6266.5|6260.5|0
1643018250000|2022-01-24 09:57:30|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.3|6259.3|7
1643018260000|2022-01-24 09:57:40|6265.3|6259.3|6261.7|6255.7|6265.3|6259.3|6261.7|6255.7|5
1643018270000|2022-01-24 09:57:50|6262|6256|6262.2|6256.2|6262.2|6256.2|6262|6256|0
1643018280000|2022-01-24 09:58:00|6264.8|6258.8|6267|6261|6267|6261|6264.8|6258.8|26
1643018290000|2022-01-24 09:58:10|6267.2|6261.2|6266.7|6260.7|6267.2|6261.2|6266.7|6260.7|0
1643018300000|2022-01-24 09:58:20|6266.5|6260.5|6266.2|6260.2|6266.5|6260.5|6266.2|6260.2|0
1643018310000|2022-01-24 09:58:30|6266.5|6260.5|6266.7|6260.7|6266.7|6260.7|6266.5|6260.5|0
1643018330000|2022-01-24 09:58:50|6265.7|6259.7|6265.2|6259.2|6265.7|6259.7|6265.2|6259.2|2
1643018340000|2022-01-24 09:59:00|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1643018350000|2022-01-24 09:59:10|6265|6259|6265.2|6259.2|6265.2|6259.2|6265|6259|0
1643018360000|2022-01-24 09:59:20|6265.8|6259.8|6267.2|6261.2|6267.2|6261.2|6265.8|6259.8|0
1643018370000|2022-01-24 09:59:30|6265.7|6259.7|6266|6260|6266|6260|6265.2|6259.2|0
1643018380000|2022-01-24 09:59:40|6266.5|6260.5|6265.9|6259.9|6266.5|6260.5|6265.9|6259.9|0
1643018390000|2022-01-24 09:59:50|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|1
1643018400000|2022-01-24 10:00:00|6265.9|6259.9|6266|6260|6266.5|6260.5|6265.7|6259.7|2
1643018450000|2022-01-24 10:00:50|6265.2|6259.2|6270.7|6264.7|6270.7|6264.7|6265.2|6259.2|15
1643018460000|2022-01-24 10:01:00|6271|6265|6270.2|6264.2|6271.2|6265.2|6270.2|6264.2|1
1643018470000|2022-01-24 10:01:10|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|0
1643018490000|2022-01-24 10:01:30|6272.8|6266.8|6271.7|6265.7|6272.8|6266.8|6271.7|6265.7|9
1643018520000|2022-01-24 10:02:00|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|1
1643018530000|2022-01-24 10:02:10|||||||||1
1643018550000|2022-01-24 10:02:30|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|2
1643018570000|2022-01-24 10:02:50|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|1
1643018590000|2022-01-24 10:03:10|6269|6263|6269|6263|6269|6263|6269|6263|1
1643018600000|2022-01-24 10:03:20|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|0
1643018620000|2022-01-24 10:03:40|6269|6263|6270.2|6264.2|6270.2|6264.2|6269|6263|1
1643018630000|2022-01-24 10:03:50|6269.7|6263.7|6270.2|6264.2|6270.2|6264.2|6269.2|6263.2|1
1643018640000|2022-01-24 10:04:00|6270|6264|6269.7|6263.7|6270|6264|6269.7|6263.7|0
1643018650000|2022-01-24 10:04:10|6270|6264|6270.7|6264.7|6270.7|6264.7|6270|6264|0
1643018670000|2022-01-24 10:04:30|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|0
1643018690000|2022-01-24 10:04:50|6270|6264|6269.2|6263.2|6270|6264|6269.2|6263.2|1
1643018710000|2022-01-24 10:05:10|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|0
1643018720000|2022-01-24 10:05:20|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|0
1643018750000|2022-01-24 10:05:50|||||||||1
1643018760000|2022-01-24 10:06:00|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|0
1643018770000|2022-01-24 10:06:10|6268.7|6262.7|6269|6263|6269|6263|6267.7|6261.7|2
1643018780000|2022-01-24 10:06:20|6267.5|6261.5|6265.7|6259.7|6268.5|6262.5|6265.7|6259.7|1
1643018790000|2022-01-24 10:06:30|6266.2|6260.2|6266|6260|6266.2|6260.2|6266|6260|0
1643018820000|2022-01-24 10:07:00|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1643018830000|2022-01-24 10:07:10|6265.7|6259.7|6266|6260|6266|6260|6265.7|6259.7|1
1643018840000|2022-01-24 10:07:20|6265.7|6259.7|6265.5|6259.5|6265.7|6259.7|6265.5|6259.5|0
1643018880000|2022-01-24 10:08:00|6265.2|6259.2|6263|6257|6265.2|6259.2|6263|6257|1
1643018890000|2022-01-24 10:08:10|6262.5|6256.5|6262.2|6256.2|6262.5|6256.5|6262.2|6256.2|0
1643018900000|2022-01-24 10:08:20|6262.7|6256.7|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|2
1643018930000|2022-01-24 10:08:50|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|1
1643018940000|2022-01-24 10:09:00|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1643018950000|2022-01-24 10:09:10|6263.2|6257.2|6262.7|6256.7|6263.2|6257.2|6262.7|6256.7|1
1643018960000|2022-01-24 10:09:20|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|2
1643018980000|2022-01-24 10:09:40|||||||||10
1643018990000|2022-01-24 10:09:50|||||||||3
1643019000000|2022-01-24 10:10:00|6261|6255|6257.5|6251.5|6261|6255|6257.5|6251.5|29
1643019010000|2022-01-24 10:10:10|6256.2|6250.2|6254.4|6248.4|6256.2|6250.2|6254.4|6248.4|27
1643019020000|2022-01-24 10:10:20|6254.7|6248.7|6255.4|6249.4|6255.7|6249.7|6254.7|6248.7|4
1643019030000|2022-01-24 10:10:30|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1643019050000|2022-01-24 10:10:50|6255.5|6249.5|6256.7|6250.7|6256.7|6250.7|6255.5|6249.5|3
1643019060000|2022-01-24 10:11:00|6255.7|6249.7|6254.9|6248.9|6256.2|6250.2|6254.9|6248.9|9
1643019070000|2022-01-24 10:11:10|6255.2|6249.2|6255.2|6249.2|6255.7|6249.7|6255.2|6249.2|7
1643019090000|2022-01-24 10:11:30|6255.7|6249.7|6254.2|6248.2|6256.7|6250.7|6254.2|6248.2|28
1643019100000|2022-01-24 10:11:40|6253.7|6247.7|6254.7|6248.7|6254.7|6248.7|6253.7|6247.7|0
1643019110000|2022-01-24 10:11:50|6254.9|6248.9|6254.2|6248.2|6254.9|6248.9|6254.2|6248.2|0
1643019130000|2022-01-24 10:12:10|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|2
1643019170000|2022-01-24 10:12:50|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1643019190000|2022-01-24 10:13:10|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|1
1643019200000|2022-01-24 10:13:20|||||||||1
1643019220000|2022-01-24 10:13:40|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1643019240000|2022-01-24 10:14:00|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|3
1643019290000|2022-01-24 10:14:50|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|1
1643019300000|2022-01-24 10:15:00|6255.2|6249.2|6256.5|6250.5|6256.5|6250.5|6255|6249|8
1643019310000|2022-01-24 10:15:10|6255.5|6249.5|6254.7|6248.7|6255.5|6249.5|6254.7|6248.7|1
1643019320000|2022-01-24 10:15:20|6255.2|6249.2|6255.2|6249.2|6255.5|6249.5|6255.2|6249.2|0
1643019360000|2022-01-24 10:16:00|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|0
1643019400000|2022-01-24 10:16:40|6254.7|6248.7|6254|6248|6254.7|6248.7|6254|6248|0
1643019420000|2022-01-24 10:17:00|6253.2|6247.2|6252.7|6246.7|6253.2|6247.2|6252.7|6246.7|3
1643019430000|2022-01-24 10:17:10|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|2
1643019450000|2022-01-24 10:17:30|6253.2|6247.2|6253.7|6247.7|6253.7|6247.7|6253.2|6247.2|0
1643019480000|2022-01-24 10:18:00|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1643019500000|2022-01-24 10:18:20|6252|6246|6252.2|6246.2|6252.2|6246.2|6252|6246|2
1643019560000|2022-01-24 10:19:20|6251.7|6245.7|6249.2|6243.2|6251.7|6245.7|6248.7|6242.7|10
1643019570000|2022-01-24 10:19:30|6248.7|6242.7|6248.2|6242.2|6248.7|6242.7|6248.2|6242.2|20
1643019580000|2022-01-24 10:19:40|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|4
1643019590000|2022-01-24 10:19:50|6250|6244|6249.7|6243.7|6250|6244|6249.7|6243.7|1
1643019600000|2022-01-24 10:20:00|6249.5|6243.5|6249.5|6243.5|6250|6244|6249.5|6243.5|0
1643019620000|2022-01-24 10:20:20|6250|6244|6250.5|6244.5|6250.5|6244.5|6250|6244|0
1643019630000|2022-01-24 10:20:30|6251.5|6245.5|6252.2|6246.2|6252.5|6246.5|6251.5|6245.5|2
1643019640000|2022-01-24 10:20:40|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|0
1643019660000|2022-01-24 10:21:00|6251.2|6245.2|6251|6245|6251.2|6245.2|6250.5|6244.5|3
1643019680000|2022-01-24 10:21:20|6249.7|6243.7|6249.2|6243.2|6249.7|6243.7|6249.2|6243.2|0
1643019690000|2022-01-24 10:21:30|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1643019720000|2022-01-24 10:22:00|6249|6243|6249.5|6243.5|6249.5|6243.5|6248.5|6242.5|1
1643019730000|2022-01-24 10:22:10|6249.2|6243.2|6248.7|6242.7|6249.2|6243.2|6248.7|6242.7|2
1643019750000|2022-01-24 10:22:30|6248.2|6242.2|6248.7|6242.7|6248.7|6242.7|6248.2|6242.2|0
1643019780000|2022-01-24 10:23:00|6248.2|6242.2|6247.2|6241.2|6248.2|6242.2|6247.2|6241.2|0
1643019800000|2022-01-24 10:23:20|6247.5|6241.5|6247.2|6241.2|6247.5|6241.5|6247.2|6241.2|2
1643019840000|2022-01-24 10:24:00|||||||||5
1643019850000|2022-01-24 10:24:10|6245.7|6239.7|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|5
1643019860000|2022-01-24 10:24:20|6244.9|6238.9|6242.7|6236.7|6244.9|6238.9|6242.7|6236.7|26
1643019870000|2022-01-24 10:24:30|6242.9|6236.9|6242.7|6236.7|6242.9|6236.9|6242.4|6236.4|1
1643019880000|2022-01-24 10:24:40|||||||||12
1643019900000|2022-01-24 10:25:00|6242.2|6236.2|6242.7|6236.7|6242.7|6236.7|6241.7|6235.7|1
1643019910000|2022-01-24 10:25:10|6243.2|6237.2|6243.2|6237.2|6243.7|6237.7|6243.2|6237.2|0
1643019930000|2022-01-24 10:25:30|6243.4|6237.4|6244.5|6238.5|6244.5|6238.5|6243.4|6237.4|0
1643019940000|2022-01-24 10:25:40|6244.9|6238.9|6246.2|6240.2|6246.2|6240.2|6244.9|6238.9|1
1643019950000|2022-01-24 10:25:50|6246.5|6240.5|6247.2|6241.2|6247.2|6241.2|6246.5|6240.5|2
1643019960000|2022-01-24 10:26:00|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.2|6240.2|5
1643019970000|2022-01-24 10:26:10|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643019980000|2022-01-24 10:26:20|||||||||1
1643019990000|2022-01-24 10:26:30|6245.9|6239.9|6245.4|6239.4|6245.9|6239.9|6245.4|6239.4|0
1643020020000|2022-01-24 10:27:00|6244.2|6238.2|6242.9|6236.9|6244.2|6238.2|6241.9|6235.9|10
1643020060000|2022-01-24 10:27:40|6242.7|6236.7|6244.7|6238.7|6244.7|6238.7|6242.7|6236.7|5
1643020070000|2022-01-24 10:27:50|6244.9|6238.9|6244.7|6238.7|6244.9|6238.9|6244.7|6238.7|0
1643020080000|2022-01-24 10:28:00|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643020090000|2022-01-24 10:28:10|6244.7|6238.7|6242.4|6236.4|6244.7|6238.7|6242.4|6236.4|7
1643020110000|2022-01-24 10:28:30|6242.7|6236.7|6242.7|6236.7|6243.9|6237.9|6242.7|6236.7|1
1643020140000|2022-01-24 10:29:00|6243.2|6237.2|6243.4|6237.4|6243.4|6237.4|6243.2|6237.2|1
1643020160000|2022-01-24 10:29:20|||||||||1
1643020190000|2022-01-24 10:29:50|6242.9|6236.9|6243.4|6237.4|6243.4|6237.4|6242.9|6236.9|0
1643020200000|2022-01-24 10:30:00|6243.2|6237.2|6242.9|6236.9|6243.2|6237.2|6242.7|6236.7|10
1643020220000|2022-01-24 10:30:20|6243.4|6237.4|6246.4|6240.4|6246.4|6240.4|6243.4|6237.4|0
1643020250000|2022-01-24 10:30:50|6246.7|6240.7|6248.4|6242.4|6248.4|6242.4|6246.7|6240.7|2
1643020260000|2022-01-24 10:31:00|6247.9|6241.9|6247.4|6241.4|6247.9|6241.9|6247.4|6241.4|1
1643020270000|2022-01-24 10:31:10|6246.9|6240.9|6245.2|6239.2|6246.9|6240.9|6245.2|6239.2|1
1643020290000|2022-01-24 10:31:30|6244.9|6238.9|6244.4|6238.4|6244.9|6238.9|6243.9|6237.9|0
1643020300000|2022-01-24 10:31:40|6244.9|6238.9|6245.9|6239.9|6245.9|6239.9|6244.9|6238.9|0
1643020310000|2022-01-24 10:31:50|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|7
1643020320000|2022-01-24 10:32:00|6244.9|6238.9|6246.4|6240.4|6246.4|6240.4|6244.9|6238.9|10
1643020330000|2022-01-24 10:32:10|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|0
1643020340000|2022-01-24 10:32:20|6248.4|6242.4|6249.9|6243.9|6250.2|6244.2|6248.4|6242.4|2
1643020360000|2022-01-24 10:32:40|||||||||5
1643020380000|2022-01-24 10:33:00|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6
1643020400000|2022-01-24 10:33:20|||||||||2
1643020410000|2022-01-24 10:33:30|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|3
1643020420000|2022-01-24 10:33:40|6248.7|6242.7|6248.9|6242.9|6248.9|6242.9|6248.7|6242.7|1
1643020430000|2022-01-24 10:33:50|6249.4|6243.4|6248.9|6242.9|6249.4|6243.4|6248.9|6242.9|2
1643020440000|2022-01-24 10:34:00|6248.4|6242.4|6247.9|6241.9|6249.7|6243.7|6247.9|6241.9|1
1643020460000|2022-01-24 10:34:20|6246.4|6240.4|6246.9|6240.9|6247.2|6241.2|6245.4|6239.4|2
1643020480000|2022-01-24 10:34:40|6245.9|6239.9|6244.4|6238.4|6245.9|6239.9|6244.4|6238.4|2
1643020490000|2022-01-24 10:34:50|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643020500000|2022-01-24 10:35:00|6244.4|6238.4|6243.4|6237.4|6244.4|6238.4|6243.4|6237.4|1
1643020510000|2022-01-24 10:35:10|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1643020520000|2022-01-24 10:35:20|6244.6|6238.6|6246.4|6240.4|6246.4|6240.4|6244.6|6238.6|1
1643020530000|2022-01-24 10:35:30|6245.9|6239.9|6243.9|6237.9|6245.9|6239.9|6243.9|6237.9|1
1643020540000|2022-01-24 10:35:40|6244.2|6238.2|6244.4|6238.4|6244.4|6238.4|6244.2|6238.2|0
1643020580000|2022-01-24 10:36:20|||||||||1
1643020590000|2022-01-24 10:36:30|||||||||4
1643020600000|2022-01-24 10:36:40|6243.3|6237.3|6241.1|6235.1|6243.3|6237.3|6241.1|6235.1|8
1643020610000|2022-01-24 10:36:50|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|0
1643020640000|2022-01-24 10:37:20|6241.1|6235.1|6241.4|6235.4|6241.4|6235.4|6241.1|6235.1|0
1643020650000|2022-01-24 10:37:30|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|1
1643020660000|2022-01-24 10:37:40|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|6241.6|6235.6|0
1643020670000|2022-01-24 10:37:50|6241.9|6235.9|6242.4|6236.4|6242.4|6236.4|6241.9|6235.9|14
1643020680000|2022-01-24 10:38:00|6241.6|6235.6|6240.6|6234.6|6242.1|6236.1|6240.6|6234.6|28
1643020690000|2022-01-24 10:38:10|6240.4|6234.4|6239.6|6233.6|6240.4|6234.4|6239.6|6233.6|1
1643020700000|2022-01-24 10:38:20|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|0
1643020730000|2022-01-24 10:38:50|6240.7|6234.7|6240.4|6234.4|6240.7|6234.7|6240.4|6234.4|3
1643020780000|2022-01-24 10:39:40|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|0
1643020790000|2022-01-24 10:39:50|6239.1|6233.1|6239.4|6233.4|6239.7|6233.7|6239.1|6233.1|0
1643020800000|2022-01-24 10:40:00|6239.1|6233.1|6238.1|6232.1|6239.1|6233.1|6238.1|6232.1|12
1643020810000|2022-01-24 10:40:10|6238.4|6232.4|6239.2|6233.2|6239.2|6233.2|6238.4|6232.4|2
1643020840000|2022-01-24 10:40:40|6239.4|6233.4|6238.6|6232.6|6239.4|6233.4|6238.1|6232.1|0
1643020850000|2022-01-24 10:40:50|6238.1|6232.1|6238.4|6232.4|6238.6|6232.6|6238.1|6232.1|0
1643020860000|2022-01-24 10:41:00|6238.6|6232.6|6232.1|6226.1|6238.6|6232.6|6231.4|6225.4|38
1643020880000|2022-01-24 10:41:20|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1643020890000|2022-01-24 10:41:30|6231.1|6225.1|6231.6|6225.6|6231.6|6225.6|6231.1|6225.1|2
1643020900000|2022-01-24 10:41:40|6231.1|6225.1|6231.6|6225.6|6231.6|6225.6|6230.6|6224.6|3
1643020910000|2022-01-24 10:41:50|6231.1|6225.1|6231.6|6225.6|6231.6|6225.6|6231.1|6225.1|0
1643020920000|2022-01-24 10:42:00|6231.1|6225.1|6230.4|6224.4|6231.1|6225.1|6230.1|6224.1|30
1643020930000|2022-01-24 10:42:10|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|2
1643020940000|2022-01-24 10:42:20|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|3
1643020960000|2022-01-24 10:42:40|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|7
1643020970000|2022-01-24 10:42:50|6228.9|6222.9|6226.4|6220.4|6228.9|6222.9|6226.4|6220.4|9
1643020980000|2022-01-24 10:43:00|6226.1|6220.1|6224.4|6218.4|6226.1|6220.1|6223.6|6217.6|12
1643021000000|2022-01-24 10:43:20|6224.1|6218.1|6223.9|6217.9|6224.1|6218.1|6223.9|6217.9|0
1643021020000|2022-01-24 10:43:40|6224.7|6218.7|6225.4|6219.4|6225.4|6219.4|6224.7|6218.7|2
1643021040000|2022-01-24 10:44:00|6225.1|6219.1|6224.6|6218.6|6225.1|6219.1|6224.6|6218.6|19
1643021050000|2022-01-24 10:44:10|6222.4|6216.4|6223.6|6217.6|6224.4|6218.4|6222.4|6216.4|11
1643021060000|2022-01-24 10:44:20|6224.1|6218.1|6226.1|6220.1|6226.1|6220.1|6224.1|6218.1|3
1643021070000|2022-01-24 10:44:30|6226.9|6220.9|6226.6|6220.6|6226.9|6220.9|6226.4|6220.4|1
1643021080000|2022-01-24 10:44:40|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|2
1643021090000|2022-01-24 10:44:50|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|0
1643021100000|2022-01-24 10:45:00|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|0
1643021110000|2022-01-24 10:45:10|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|1
1643021120000|2022-01-24 10:45:20|6226.9|6220.9|6227.9|6221.9|6227.9|6221.9|6226.9|6220.9|0
1643021130000|2022-01-24 10:45:30|6227.6|6221.6|6228.9|6222.9|6228.9|6222.9|6227.6|6221.6|1
1643021140000|2022-01-24 10:45:40|6228.7|6222.7|6228.4|6222.4|6228.9|6222.9|6228.4|6222.4|0
1643021150000|2022-01-24 10:45:50|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|0
1643021160000|2022-01-24 10:46:00|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|5
1643021200000|2022-01-24 10:46:40|||||||||1
1643021210000|2022-01-24 10:46:50|6228.9|6222.9|6229.4|6223.4|6229.4|6223.4|6228.9|6222.9|1
1643021220000|2022-01-24 10:47:00|6229.7|6223.7|6231.9|6225.9|6231.9|6225.9|6229.7|6223.7|1
1643021240000|2022-01-24 10:47:20|6231.6|6225.6|6231.7|6225.7|6231.7|6225.7|6231.4|6225.4|1
1643021250000|2022-01-24 10:47:30|6231.9|6225.9|6231.4|6225.4|6231.9|6225.9|6231.2|6225.2|1
1643021260000|2022-01-24 10:47:40|6231.9|6225.9|6232.9|6226.9|6233.4|6227.4|6231.9|6225.9|0
1643021270000|2022-01-24 10:47:50|6232.6|6226.6|6232.9|6226.9|6232.9|6226.9|6232.4|6226.4|1
1643021290000|2022-01-24 10:48:10|6232.6|6226.6|6232.4|6226.4|6232.6|6226.6|6232.4|6226.4|0
1643021300000|2022-01-24 10:48:20|6232.1|6226.1|6231.6|6225.6|6232.1|6226.1|6231.6|6225.6|0
1643021320000|2022-01-24 10:48:40|6230.7|6224.7|6230.9|6224.9|6230.9|6224.9|6230.7|6224.7|0
1643021330000|2022-01-24 10:48:50|6230.6|6224.6|6230.9|6224.9|6230.9|6224.9|6230.6|6224.6|1
1643021340000|2022-01-24 10:49:00|6229.4|6223.4|6228.4|6222.4|6229.4|6223.4|6228.4|6222.4|5
1643021350000|2022-01-24 10:49:10|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|0
1643021370000|2022-01-24 10:49:30|6227.6|6221.6|6228.2|6222.2|6228.2|6222.2|6227.4|6221.4|1
1643021380000|2022-01-24 10:49:40|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1643021400000|2022-01-24 10:50:00|||||||||1
1643021420000|2022-01-24 10:50:20|6228.1|6222.1|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|0
1643021450000|2022-01-24 10:50:50|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|0
1643021460000|2022-01-24 10:51:00|6228.4|6222.4|6229.4|6223.4|6229.6|6223.6|6228.4|6222.4|1
1643021470000|2022-01-24 10:51:10|6230.4|6224.4|6230.2|6224.2|6230.4|6224.4|6229.9|6223.9|0
1643021480000|2022-01-24 10:51:20|6230.7|6224.7|6231.4|6225.4|6231.4|6225.4|6230.7|6224.7|0
1643021510000|2022-01-24 10:51:50|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|0
1643021520000|2022-01-24 10:52:00|6232.1|6226.1|6232.9|6226.9|6232.9|6226.9|6232.1|6226.1|0
1643021530000|2022-01-24 10:52:10|||||||||1
1643021550000|2022-01-24 10:52:30|6233.2|6227.2|6233.9|6227.9|6234.4|6228.4|6233.2|6227.2|2
1643021570000|2022-01-24 10:52:50|6234.4|6228.4|6236.9|6230.9|6237.4|6231.4|6234.4|6228.4|18
1643021580000|2022-01-24 10:53:00|6236.4|6230.4|6235.4|6229.4|6236.9|6230.9|6235.4|6229.4|2
1643021590000|2022-01-24 10:53:10|6236.4|6230.4|6234.9|6228.9|6236.4|6230.4|6234.9|6228.9|2
1643021620000|2022-01-24 10:53:40|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|2
1643021630000|2022-01-24 10:53:50|6235.9|6229.9|6236.4|6230.4|6236.4|6230.4|6235.9|6229.9|1
1643021640000|2022-01-24 10:54:00|6235.9|6229.9|6233.9|6227.9|6235.9|6229.9|6233.9|6227.9|2
1643021680000|2022-01-24 10:54:40|6235.2|6229.2|6235.4|6229.4|6235.4|6229.4|6235.2|6229.2|13
1643021690000|2022-01-24 10:54:50|6235.7|6229.7|6235.9|6229.9|6235.9|6229.9|6235.7|6229.7|1
1643021700000|2022-01-24 10:55:00|6235.4|6229.4|6234.4|6228.4|6235.4|6229.4|6234.4|6228.4|1
1643021710000|2022-01-24 10:55:10|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|0
1643021730000|2022-01-24 10:55:30|6235.5|6229.5|6235.9|6229.9|6235.9|6229.9|6235.5|6229.5|1
1643021740000|2022-01-24 10:55:40|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|6235.4|6229.4|4
1643021750000|2022-01-24 10:55:50|||||||||1
1643021760000|2022-01-24 10:56:00|6235.4|6229.4|6234.4|6228.4|6235.4|6229.4|6234.4|6228.4|6
1643021780000|2022-01-24 10:56:20|6234.7|6228.7|6235.9|6229.9|6235.9|6229.9|6234.7|6228.7|1
1643021790000|2022-01-24 10:56:30|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|0
1643021800000|2022-01-24 10:56:40|6235.9|6229.9|6236.4|6230.4|6236.4|6230.4|6235.9|6229.9|0
1643021830000|2022-01-24 10:57:10|6235.9|6229.9|6236.9|6230.9|6236.9|6230.9|6234.9|6228.9|4
1643021840000|2022-01-24 10:57:20|6237.4|6231.4|6236.9|6230.9|6237.4|6231.4|6236.9|6230.9|0
1643021880000|2022-01-24 10:58:00|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|0
1643021890000|2022-01-24 10:58:10|6237.7|6231.7|6237.7|6231.7|6238.2|6232.2|6236.9|6230.9|1
1643021900000|2022-01-24 10:58:20|6238.9|6232.9|6241.9|6235.9|6241.9|6235.9|6238.9|6232.9|3
1643021910000|2022-01-24 10:58:30|6241.4|6235.4|6241.9|6235.9|6241.9|6235.9|6241.4|6235.4|0
1643021920000|2022-01-24 10:58:40|6242.7|6236.7|6242.4|6236.4|6242.7|6236.7|6242.4|6236.4|2
1643021930000|2022-01-24 10:58:50|6242.9|6236.9|6243.2|6237.2|6243.2|6237.2|6242.9|6236.9|1
1643021950000|2022-01-24 10:59:10|6243.7|6237.7|6242.9|6236.9|6244.2|6238.2|6242.7|6236.7|3
1643021960000|2022-01-24 10:59:20|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1643021980000|2022-01-24 10:59:40|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1643022010000|2022-01-24 11:00:10|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1643022060000|2022-01-24 11:01:00|6243.2|6237.2|6243.7|6237.7|6243.7|6237.7|6242.7|6236.7|3
1643022090000|2022-01-24 11:01:30|6244.2|6238.2|6245.7|6239.7|6245.7|6239.7|6244.2|6238.2|1
1643022120000|2022-01-24 11:02:00|6246|6240|6246.2|6240.2|6246.2|6240.2|6246|6240|0
1643022130000|2022-01-24 11:02:10|6243.9|6237.9|6244.4|6238.4|6244.9|6238.9|6243.9|6237.9|1
1643022140000|2022-01-24 11:02:20|6244.2|6238.2|6244.9|6238.9|6244.9|6238.9|6243.9|6237.9|0
1643022160000|2022-01-24 11:02:40|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1643022170000|2022-01-24 11:02:50|6244.7|6238.7|6244.9|6238.9|6244.9|6238.9|6244.7|6238.7|0
1643022190000|2022-01-24 11:03:10|6245.5|6239.5|6244.4|6238.4|6245.5|6239.5|6244.4|6238.4|1
1643022200000|2022-01-24 11:03:20|6244.7|6238.7|6244.9|6238.9|6244.9|6238.9|6244.7|6238.7|0
1643022220000|2022-01-24 11:03:40|6245.2|6239.2|6244.4|6238.4|6245.2|6239.2|6244.4|6238.4|0
1643022240000|2022-01-24 11:04:00|6244.2|6238.2|6243.9|6237.9|6244.2|6238.2|6243.9|6237.9|0
1643022250000|2022-01-24 11:04:10|6242.4|6236.4|6242.2|6236.2|6242.4|6236.4|6242.2|6236.2|0
1643022260000|2022-01-24 11:04:20|6241.9|6235.9|6241.2|6235.2|6241.9|6235.9|6241.2|6235.2|0
1643022270000|2022-01-24 11:04:30|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|0
1643022300000|2022-01-24 11:05:00|6241.2|6235.2|6240.4|6234.4|6241.2|6235.2|6240.4|6234.4|0
1643022310000|2022-01-24 11:05:10|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1643022330000|2022-01-24 11:05:30|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|0
1643022350000|2022-01-24 11:05:50|6240.4|6234.4|6240.2|6234.2|6240.4|6234.4|6240.2|6234.2|0
1643022360000|2022-01-24 11:06:00|6239.7|6233.7|6243.9|6237.9|6243.9|6237.9|6239.2|6233.2|6
1643022370000|2022-01-24 11:06:10|6245|6239|6245.9|6239.9|6245.9|6239.9|6245|6239|1
1643022390000|2022-01-24 11:06:30|6245.4|6239.4|6244.9|6238.9|6245.4|6239.4|6244.9|6238.9|0
1643022420000|2022-01-24 11:07:00|6245.2|6239.2|6245.9|6239.9|6246.4|6240.4|6245.2|6239.2|1
1643022460000|2022-01-24 11:07:40|6246.2|6240.2|6246.4|6240.4|6246.4|6240.4|6246.2|6240.2|3
1643022470000|2022-01-24 11:07:50|6246|6240|6245.9|6239.9|6246|6240|6245.9|6239.9|8
1643022480000|2022-01-24 11:08:00|6244.9|6238.9|6243.4|6237.4|6244.9|6238.9|6243.4|6237.4|5
1643022530000|2022-01-24 11:08:50|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1643022580000|2022-01-24 11:09:40|6244.1|6238.1|6244.9|6238.9|6244.9|6238.9|6244.1|6238.1|1
1643022590000|2022-01-24 11:09:50|6245.4|6239.4|6245.9|6239.9|6245.9|6239.9|6245.4|6239.4|0
1643022600000|2022-01-24 11:10:00|||||||||1
1643022630000|2022-01-24 11:10:30|6246.4|6240.4|6246.4|6240.4|6246.7|6240.7|6246.4|6240.4|0
1643022640000|2022-01-24 11:10:40|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|1
1643022700000|2022-01-24 11:11:40|6246.2|6240.2|6251.4|6245.4|6251.4|6245.4|6246.2|6240.2|2
1643022710000|2022-01-24 11:11:50|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|0
1643022720000|2022-01-24 11:12:00|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|1
1643022730000|2022-01-24 11:12:10|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|0
1643022770000|2022-01-24 11:12:50|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1643022810000|2022-01-24 11:13:30|6249.7|6243.7|6250.9|6244.9|6250.9|6244.9|6249.7|6243.7|1
1643022850000|2022-01-24 11:14:10|6250.4|6244.4|6250.4|6244.4|6250.7|6244.7|6250.4|6244.4|1
1643022900000|2022-01-24 11:15:00|6250.7|6244.7|6249.4|6243.4|6251.2|6245.2|6249.4|6243.4|8
1643022960000|2022-01-24 11:16:00|6250.9|6244.9|6251.4|6245.4|6251.9|6245.9|6250.4|6244.4|1
1643022980000|2022-01-24 11:16:20|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1643023020000|2022-01-24 11:17:00|6248.9|6242.9|6249.9|6243.9|6249.9|6243.9|6248.9|6242.9|2
1643023040000|2022-01-24 11:17:20|6249.7|6243.7|6247.9|6241.9|6249.7|6243.7|6247.9|6241.9|0
1643023070000|2022-01-24 11:17:50|6247.4|6241.4|6246.4|6240.4|6247.9|6241.9|6246.2|6240.2|0
1643023080000|2022-01-24 11:18:00|6246.9|6240.9|6245.2|6239.2|6246.9|6240.9|6245.2|6239.2|4
1643023100000|2022-01-24 11:18:20|6245.4|6239.4|6246.9|6240.9|6246.9|6240.9|6245.4|6239.4|2
1643023110000|2022-01-24 11:18:30|6246.4|6240.4|6246.9|6240.9|6246.9|6240.9|6246.4|6240.4|1
1643023130000|2022-01-24 11:18:50|6247.4|6241.4|6246.9|6240.9|6247.4|6241.4|6246.9|6240.9|0
1643023150000|2022-01-24 11:19:10|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1643023170000|2022-01-24 11:19:30|6246.9|6240.9|6246.7|6240.7|6246.9|6240.9|6246.7|6240.7|0
1643023200000|2022-01-24 11:20:00|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1643023220000|2022-01-24 11:20:20|6246.4|6240.4|6246.2|6240.2|6246.4|6240.4|6246.2|6240.2|0
1643023260000|2022-01-24 11:21:00|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1643023270000|2022-01-24 11:21:10|6247.2|6241.2|6248.4|6242.4|6248.4|6242.4|6247.2|6241.2|2
1643023290000|2022-01-24 11:21:30|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1643023300000|2022-01-24 11:21:40|6249.4|6243.4|6249.7|6243.7|6249.7|6243.7|6249.4|6243.4|0
1643023310000|2022-01-24 11:21:50|6249.4|6243.4|6249.4|6243.4|6249.9|6243.9|6249.4|6243.4|0
1643023320000|2022-01-24 11:22:00|6249.2|6243.2|6248.9|6242.9|6249.2|6243.2|6247.9|6241.9|2
1643023330000|2022-01-24 11:22:10|6248.7|6242.7|6247.4|6241.4|6248.7|6242.7|6246.9|6240.9|0
1643023340000|2022-01-24 11:22:20|6247.2|6241.2|6246.9|6240.9|6247.2|6241.2|6246.9|6240.9|0
1643023350000|2022-01-24 11:22:30|6247.2|6241.2|6247.4|6241.4|6247.4|6241.4|6247.2|6241.2|0
1643023360000|2022-01-24 11:22:40|6247.9|6241.9|6247.4|6241.4|6247.9|6241.9|6247.4|6241.4|0
1643023370000|2022-01-24 11:22:50|6247.7|6241.7|6247.9|6241.9|6247.9|6241.9|6247.7|6241.7|0
1643023380000|2022-01-24 11:23:00|6247.7|6241.7|6247.4|6241.4|6247.7|6241.7|6246.7|6240.7|0
1643023390000|2022-01-24 11:23:10|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1643023400000|2022-01-24 11:23:20|6247.4|6241.4|6246.7|6240.7|6247.4|6241.4|6246.7|6240.7|0
1643023410000|2022-01-24 11:23:30|6246.2|6240.2|6247.2|6241.2|6247.7|6241.7|6246.2|6240.2|0
1643023420000|2022-01-24 11:23:40|6249.2|6243.2|6247.7|6241.7|6249.2|6243.2|6247.4|6241.4|8
1643023440000|2022-01-24 11:24:00|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|0
1643023460000|2022-01-24 11:24:20|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|0
1643023480000|2022-01-24 11:24:40|6247.2|6241.2|6247.7|6241.7|6247.7|6241.7|6247.2|6241.2|0
1643023510000|2022-01-24 11:25:10|6247.9|6241.9|6248.4|6242.4|6248.4|6242.4|6247.9|6241.9|0
1643023530000|2022-01-24 11:25:30|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|0
1643023540000|2022-01-24 11:25:40|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1643023550000|2022-01-24 11:25:50|6246.2|6240.2|6246.7|6240.7|6246.7|6240.7|6245.9|6239.9|0
1643023560000|2022-01-24 11:26:00|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1643023580000|2022-01-24 11:26:20|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1643023620000|2022-01-24 11:27:00|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|1
1643023640000|2022-01-24 11:27:20|6241.9|6235.9|6242.2|6236.2|6242.2|6236.2|6240.9|6234.9|5
1643023660000|2022-01-24 11:27:40|6242.4|6236.4|6241.9|6235.9|6242.9|6236.9|6241.9|6235.9|1
1643023670000|2022-01-24 11:27:50|6242.4|6236.4|6242.9|6236.9|6242.9|6236.9|6242.4|6236.4|0
1643023690000|2022-01-24 11:28:10|6243.4|6237.4|6242.7|6236.7|6243.4|6237.4|6242.7|6236.7|0
1643023700000|2022-01-24 11:28:20|6242.9|6236.9|6241.4|6235.4|6243.4|6237.4|6241.4|6235.4|0
1643023710000|2022-01-24 11:28:30|6241.9|6235.9|6238.7|6232.7|6241.9|6235.9|6238.7|6232.7|1
1643023720000|2022-01-24 11:28:40|6238.2|6232.2|6237.4|6231.4|6238.2|6232.2|6237.4|6231.4|0
1643023730000|2022-01-24 11:28:50|6237.9|6231.9|6237.4|6231.4|6237.9|6231.9|6237.4|6231.4|0
1643023740000|2022-01-24 11:29:00|6235.9|6229.9|6237.4|6231.4|6237.4|6231.4|6235.9|6229.9|0
1643023770000|2022-01-24 11:29:30|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|0
1643023780000|2022-01-24 11:29:40|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|0
1643023800000|2022-01-24 11:30:00|6237.9|6231.9|6237.4|6231.4|6238.4|6232.4|6237.4|6231.4|0
1643023810000|2022-01-24 11:30:10|6236.9|6230.9|6235.9|6229.9|6236.9|6230.9|6235.9|6229.9|0
1643023820000|2022-01-24 11:30:20|6236.4|6230.4|6237.4|6231.4|6237.4|6231.4|6236.4|6230.4|1
1643023830000|2022-01-24 11:30:30|||||||||1
1643023840000|2022-01-24 11:30:40|6236.7|6230.7|6233.9|6227.9|6236.7|6230.7|6233.9|6227.9|0
1643023850000|2022-01-24 11:30:50|6233.7|6227.7|6233.9|6227.9|6233.9|6227.9|6233.4|6227.4|1
1643023870000|2022-01-24 11:31:10|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|6233.4|6227.4|0
1643023880000|2022-01-24 11:31:20|6233.9|6227.9|6235.2|6229.2|6235.2|6229.2|6233.9|6227.9|1
1643023890000|2022-01-24 11:31:30|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|0
1643023900000|2022-01-24 11:31:40|6235.2|6229.2|6235.9|6229.9|6235.9|6229.9|6235.2|6229.2|0
1643023910000|2022-01-24 11:31:50|6236.7|6230.7|6238.9|6232.9|6240.7|6234.7|6236.7|6230.7|0
1643023920000|2022-01-24 11:32:00|6238.7|6232.7|6238.7|6232.7|6239.2|6233.2|6238.4|6232.4|0
1643023930000|2022-01-24 11:32:10|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1643023940000|2022-01-24 11:32:20|6238.7|6232.7|6238.2|6232.2|6238.7|6232.7|6238.2|6232.2|0
1643023950000|2022-01-24 11:32:30|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|2
1643023970000|2022-01-24 11:32:50|||||||||1
1643023990000|2022-01-24 11:33:10|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1643024000000|2022-01-24 11:33:20|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1643024040000|2022-01-24 11:34:00|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1643024050000|2022-01-24 11:34:10|6239.2|6233.2|6239.7|6233.7|6239.7|6233.7|6239.2|6233.2|0
1643024070000|2022-01-24 11:34:30|6239.2|6233.2|6239.2|6233.2|6239.7|6233.7|6239.2|6233.2|1
1643024080000|2022-01-24 11:34:40|6239.4|6233.4|6239.7|6233.7|6239.7|6233.7|6239.4|6233.4|0
1643024090000|2022-01-24 11:34:50|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|1
1643024100000|2022-01-24 11:35:00|6241.2|6235.2|6240.2|6234.2|6241.2|6235.2|6240.2|6234.2|1
1643024110000|2022-01-24 11:35:10|6239.9|6233.9|6239.7|6233.7|6239.9|6233.9|6239.7|6233.7|0
1643024120000|2022-01-24 11:35:20|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|1
1643024130000|2022-01-24 11:35:30|6240.4|6234.4|6240.7|6234.7|6240.7|6234.7|6240.4|6234.4|0
1643024140000|2022-01-24 11:35:40|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1643024150000|2022-01-24 11:35:50|||||||||1
1643024160000|2022-01-24 11:36:00|6239.7|6233.7|6240.2|6234.2|6240.2|6234.2|6239.7|6233.7|0
1643024180000|2022-01-24 11:36:20|6240.9|6234.9|6242.9|6236.9|6242.9|6236.9|6240.9|6234.9|1
1643024200000|2022-01-24 11:36:40|6242.4|6236.4|6242.9|6236.9|6242.9|6236.9|6242.4|6236.4|0
1643024230000|2022-01-24 11:37:10|6242.7|6236.7|6242.2|6236.2|6242.7|6236.7|6242.2|6236.2|0
1643024270000|2022-01-24 11:37:50|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|1
1643024300000|2022-01-24 11:38:20|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1643024340000|2022-01-24 11:39:00|6241.4|6235.4|6242.2|6236.2|6242.2|6236.2|6241.4|6235.4|1
1643024390000|2022-01-24 11:39:50|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1643024400000|2022-01-24 11:40:00|6242.9|6236.9|6246.2|6240.2|6246.7|6240.7|6242.9|6236.9|4
1643024480000|2022-01-24 11:41:20|6246.4|6240.4|6248.2|6242.2|6249.2|6243.2|6246.4|6240.4|5
1643024490000|2022-01-24 11:41:30|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1643024520000|2022-01-24 11:42:00|6248.4|6242.4|6247.9|6241.9|6248.4|6242.4|6246.9|6240.9|1
1643024530000|2022-01-24 11:42:10|6248.4|6242.4|6248.4|6242.4|6248.9|6242.9|6248.4|6242.4|0
1643024540000|2022-01-24 11:42:20|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1643024550000|2022-01-24 11:42:30|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|1
1643024560000|2022-01-24 11:42:40|6248.7|6242.7|6248.9|6242.9|6248.9|6242.9|6248.7|6242.7|0
1643024570000|2022-01-24 11:42:50|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|1
1643024580000|2022-01-24 11:43:00|6247.7|6241.7|6247.4|6241.4|6247.7|6241.7|6247.2|6241.2|1
1643024590000|2022-01-24 11:43:10|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|1
1643024600000|2022-01-24 11:43:20|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|1
1643024610000|2022-01-24 11:43:30|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.4|6240.4|1
1643024620000|2022-01-24 11:43:40|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|1
1643024630000|2022-01-24 11:43:50|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|1
1643024640000|2022-01-24 11:44:00|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1643024710000|2022-01-24 11:45:10|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1643024720000|2022-01-24 11:45:20|6244.2|6238.2|6243.9|6237.9|6244.4|6238.4|6243.9|6237.9|1
1643024770000|2022-01-24 11:46:10|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|3
1643024790000|2022-01-24 11:46:30|6245.7|6239.7|6245.4|6239.4|6245.7|6239.7|6245.4|6239.4|2
1643024820000|2022-01-24 11:47:00|||||||||1
1643024830000|2022-01-24 11:47:10|6245.7|6239.7|6247.4|6241.4|6247.4|6241.4|6245.7|6239.7|2
1643024850000|2022-01-24 11:47:30|6247.7|6241.7|6248.9|6242.9|6248.9|6242.9|6247.7|6241.7|0
1643024860000|2022-01-24 11:47:40|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|6247.9|6241.9|3
1643024880000|2022-01-24 11:48:00|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|1
1643024890000|2022-01-24 11:48:10|6247.9|6241.9|6247.2|6241.2|6247.9|6241.9|6247.2|6241.2|1
1643024900000|2022-01-24 11:48:20|6247.4|6241.4|6246.9|6240.9|6247.4|6241.4|6246.9|6240.9|1
1643024910000|2022-01-24 11:48:30|6246.7|6240.7|6246.9|6240.9|6246.9|6240.9|6246.7|6240.7|2
1643024920000|2022-01-24 11:48:40|6246.5|6240.5|6245.9|6239.9|6246.5|6240.5|6245.9|6239.9|2
1643024940000|2022-01-24 11:49:00|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1643024960000|2022-01-24 11:49:20|6246.7|6240.7|6247.4|6241.4|6247.4|6241.4|6246.7|6240.7|1
1643024970000|2022-01-24 11:49:30|6246.9|6240.9|6247.4|6241.4|6247.4|6241.4|6246.9|6240.9|0
1643024980000|2022-01-24 11:49:40|6247.2|6241.2|6247.4|6241.4|6247.4|6241.4|6247.2|6241.2|0
1643025010000|2022-01-24 11:50:10|6246.9|6240.9|6247.4|6241.4|6247.4|6241.4|6246.9|6240.9|0
1643025030000|2022-01-24 11:50:30|6246.9|6240.9|6247.4|6241.4|6247.4|6241.4|6246.9|6240.9|0
1643025040000|2022-01-24 11:50:40|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1643025090000|2022-01-24 11:51:30|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1643025110000|2022-01-24 11:51:50|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|4
1643025120000|2022-01-24 11:52:00|6250.7|6244.7|6250.4|6244.4|6250.7|6244.7|6250.4|6244.4|0
1643025140000|2022-01-24 11:52:20|6250.9|6244.9|6252.7|6246.7|6252.7|6246.7|6250.9|6244.9|1
1643025150000|2022-01-24 11:52:30|6252.4|6246.4|6252.9|6246.9|6253.4|6247.4|6252.4|6246.4|5
1643025170000|2022-01-24 11:52:50|6253.2|6247.2|6253.9|6247.9|6253.9|6247.9|6253.2|6247.2|0
1643025180000|2022-01-24 11:53:00|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1643025190000|2022-01-24 11:53:10|6253.9|6247.9|6254.4|6248.4|6254.4|6248.4|6253.9|6247.9|0
1643025250000|2022-01-24 11:54:10|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1643025280000|2022-01-24 11:54:40|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1643025300000|2022-01-24 11:55:00|6253.9|6247.9|6253.2|6247.2|6253.9|6247.9|6253.2|6247.2|0
1643025310000|2022-01-24 11:55:10|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1643025340000|2022-01-24 11:55:40|6252.9|6246.9|6249.9|6243.9|6252.9|6246.9|6249.9|6243.9|2
1643025350000|2022-01-24 11:55:50|6249.7|6243.7|6247.9|6241.9|6249.7|6243.7|6247.9|6241.9|0
1643025370000|2022-01-24 11:56:10|6247.7|6241.7|6247.4|6241.4|6247.7|6241.7|6247.4|6241.4|0
1643025380000|2022-01-24 11:56:20|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1643025440000|2022-01-24 11:57:20|6247.4|6241.4|6248.2|6242.2|6248.2|6242.2|6246.9|6240.9|4
1643025450000|2022-01-24 11:57:30|6248.4|6242.4|6247.9|6241.9|6248.4|6242.4|6247.9|6241.9|2
1643025480000|2022-01-24 11:58:00|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1643025500000|2022-01-24 11:58:20|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|2
1643025510000|2022-01-24 11:58:30|6249.1|6243.1|6248.4|6242.4|6249.1|6243.1|6248.4|6242.4|0
1643025520000|2022-01-24 11:58:40|||||||||3
1643025530000|2022-01-24 11:58:50|6249.4|6243.4|6250.9|6244.9|6250.9|6244.9|6249.4|6243.4|0
1643025540000|2022-01-24 11:59:00|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|6249.9|6243.9|0
1643025560000|2022-01-24 11:59:20|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|0
1643025590000|2022-01-24 11:59:50|6251.2|6245.2|6251.4|6245.4|6251.4|6245.4|6251.2|6245.2|1
1643025600000|2022-01-24 12:00:00|6252.9|6246.9|6252.4|6246.4|6252.9|6246.9|6252.4|6246.4|4
1643025630000|2022-01-24 12:00:30|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1643025650000|2022-01-24 12:00:50|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|1
1643025660000|2022-01-24 12:01:00|6247.4|6241.4|6247.7|6241.7|6247.7|6241.7|6246.4|6240.4|2
1643025670000|2022-01-24 12:01:10|6247.4|6241.4|6247.7|6241.7|6247.7|6241.7|6247.4|6241.4|0
1643025680000|2022-01-24 12:01:20|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1643025710000|2022-01-24 12:01:50|6247.9|6241.9|6246.9|6240.9|6247.9|6241.9|6246.9|6240.9|1
1643025720000|2022-01-24 12:02:00|6247.7|6241.7|6246.9|6240.9|6247.7|6241.7|6246.9|6240.9|0
1643025740000|2022-01-24 12:02:20|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|0
1643025800000|2022-01-24 12:03:20|||||||||13
1643025810000|2022-01-24 12:03:30|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1643025820000|2022-01-24 12:03:40|6246.7|6240.7|6243.2|6237.2|6246.7|6240.7|6243.2|6237.2|1
1643025830000|2022-01-24 12:03:50|6242.4|6236.4|6242.2|6236.2|6243.2|6237.2|6242.2|6236.2|0
1643025880000|2022-01-24 12:04:40|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1643025890000|2022-01-24 12:04:50|6243|6237|6245.9|6239.9|6245.9|6239.9|6243|6237|0
1643025900000|2022-01-24 12:05:00|6246.4|6240.4|6247.2|6241.2|6247.2|6241.2|6246.4|6240.4|0
1643025920000|2022-01-24 12:05:20|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1643025950000|2022-01-24 12:05:50|6247.2|6241.2|6246.9|6240.9|6247.2|6241.2|6246.9|6240.9|0
1643025960000|2022-01-24 12:06:00|6246.7|6240.7|6246.4|6240.4|6246.7|6240.7|6246.4|6240.4|0
1643025990000|2022-01-24 12:06:30|6246.2|6240.2|6245.9|6239.9|6246.2|6240.2|6245.7|6239.7|0
1643026000000|2022-01-24 12:06:40|6245.7|6239.7|6245.9|6239.9|6245.9|6239.9|6245.4|6239.4|0
1643026010000|2022-01-24 12:06:50|6245.7|6239.7|6242.4|6236.4|6245.7|6239.7|6242.4|6236.4|2
1643026020000|2022-01-24 12:07:00|6241.7|6235.7|6242.9|6236.9|6242.9|6236.9|6241.4|6235.4|1
1643026030000|2022-01-24 12:07:10|6243.2|6237.2|6243.4|6237.4|6243.4|6237.4|6243.2|6237.2|0
1643026050000|2022-01-24 12:07:30|6243.7|6237.7|6242.7|6236.7|6244.4|6238.4|6242.7|6236.7|0
1643026080000|2022-01-24 12:08:00|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|1
1643026120000|2022-01-24 12:08:40|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|0
1643026130000|2022-01-24 12:08:50|6241.7|6235.7|6241.4|6235.4|6241.7|6235.7|6241.4|6235.4|0
1643026140000|2022-01-24 12:09:00|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|1
1643026150000|2022-01-24 12:09:10|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|0
1643026190000|2022-01-24 12:09:50|6242.7|6236.7|6243.4|6237.4|6243.4|6237.4|6242.7|6236.7|0
1643026200000|2022-01-24 12:10:00|6243.2|6237.2|6242.9|6236.9|6243.2|6237.2|6242.9|6236.9|0
1643026210000|2022-01-24 12:10:10|6243.2|6237.2|6244.4|6238.4|6244.4|6238.4|6243.2|6237.2|0
1643026230000|2022-01-24 12:10:30|6244.9|6238.9|6245.4|6239.4|6245.4|6239.4|6244.9|6238.9|0
1643026240000|2022-01-24 12:10:40|6244.9|6238.9|6243.9|6237.9|6244.9|6238.9|6243.9|6237.9|0
1643026250000|2022-01-24 12:10:50|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1643026280000|2022-01-24 12:11:20|6245.6|6239.6|6246.4|6240.4|6246.4|6240.4|6245.6|6239.6|10
1643026300000|2022-01-24 12:11:40|6246.9|6240.9|6245.4|6239.4|6246.9|6240.9|6245.4|6239.4|4
1643026310000|2022-01-24 12:11:50|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|0
1643026320000|2022-01-24 12:12:00|6245.2|6239.2|6242.4|6236.4|6245.2|6239.2|6242.4|6236.4|1
1643026350000|2022-01-24 12:12:30|6242.7|6236.7|6242.9|6236.9|6242.9|6236.9|6242.7|6236.7|0
1643026360000|2022-01-24 12:12:40|6243.4|6237.4|6244.9|6238.9|6244.9|6238.9|6243.4|6237.4|0
1643026370000|2022-01-24 12:12:50|6244.4|6238.4|6244.9|6238.9|6244.9|6238.9|6244.4|6238.4|0
1643026380000|2022-01-24 12:13:00|6244.4|6238.4|6244.9|6238.9|6244.9|6238.9|6244.4|6238.4|0
1643026400000|2022-01-24 12:13:20|6244.4|6238.4|6243.4|6237.4|6244.4|6238.4|6243.4|6237.4|0
1643026460000|2022-01-24 12:14:20|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|1
1643026470000|2022-01-24 12:14:30|6245.7|6239.7|6247.4|6241.4|6247.4|6241.4|6245.7|6239.7|0
1643026500000|2022-01-24 12:15:00|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|1
1643026510000|2022-01-24 12:15:10|6250.2|6244.2|6252.2|6246.2|6252.2|6246.2|6249.9|6243.9|1
1643026530000|2022-01-24 12:15:30|6252|6246|6252.2|6246.2|6252.2|6246.2|6251.5|6245.5|2
1643026540000|2022-01-24 12:15:40|6251.7|6245.7|6251.5|6245.5|6252|6246|6251.5|6245.5|1
1643026550000|2022-01-24 12:15:50|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1643026570000|2022-01-24 12:16:10|6253|6247|6253|6247|6253|6247|6253|6247|0
1643026580000|2022-01-24 12:16:20|6252.7|6246.7|6252.7|6246.7|6253|6247|6252.7|6246.7|0
1643026640000|2022-01-24 12:17:20|6252.5|6246.5|6251|6245|6252.5|6246.5|6251|6245|1
1643026670000|2022-01-24 12:17:50|6251.7|6245.7|6252|6246|6252|6246|6251.7|6245.7|2
1643026690000|2022-01-24 12:18:10|6251.5|6245.5|6250.5|6244.5|6251.5|6245.5|6250.5|6244.5|1
1643026700000|2022-01-24 12:18:20|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643026720000|2022-01-24 12:18:40|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1643026730000|2022-01-24 12:18:50|6249|6243|6249|6243|6249|6243|6249|6243|0
1643026740000|2022-01-24 12:19:00|6249.5|6243.5|6249.2|6243.2|6249.5|6243.5|6249|6243|1
1643026750000|2022-01-24 12:19:10|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1643026760000|2022-01-24 12:19:20|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|1
1643026770000|2022-01-24 12:19:30|6249.5|6243.5|6250|6244|6250|6244|6249.5|6243.5|0
1643026780000|2022-01-24 12:19:40|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|0
1643026790000|2022-01-24 12:19:50|6250|6244|6250|6244|6250|6244|6250|6244|0
1643026820000|2022-01-24 12:20:20|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643026840000|2022-01-24 12:20:40|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1643026860000|2022-01-24 12:21:00|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|1
1643026890000|2022-01-24 12:21:30|||||||||1
1643026910000|2022-01-24 12:21:50|||||||||1
1643026920000|2022-01-24 12:22:00|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|2
1643026930000|2022-01-24 12:22:10|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1643026940000|2022-01-24 12:22:20|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6248.9|6242.9|1
1643026960000|2022-01-24 12:22:40|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1643026970000|2022-01-24 12:22:50|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|8
1643026980000|2022-01-24 12:23:00|6247.7|6241.7|6249.7|6243.7|6249.7|6243.7|6247.5|6241.5|2
1643027030000|2022-01-24 12:23:50|6249.4|6243.4|6247.4|6241.4|6249.4|6243.4|6247.4|6241.4|0
1643027060000|2022-01-24 12:24:20|||||||||9
1643027070000|2022-01-24 12:24:30|6248.2|6242.2|6247.9|6241.9|6248.2|6242.2|6247.9|6241.9|0
1643027080000|2022-01-24 12:24:40|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1643027090000|2022-01-24 12:24:50|6249.2|6243.2|6249.7|6243.7|6249.7|6243.7|6249.2|6243.2|2
1643027100000|2022-01-24 12:25:00|6249|6243|6247.4|6241.4|6249|6243|6247.4|6241.4|1
1643027110000|2022-01-24 12:25:10|6247.7|6241.7|6249.9|6243.9|6249.9|6243.9|6247.7|6241.7|2
1643027120000|2022-01-24 12:25:20|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1643027140000|2022-01-24 12:25:40|6249.9|6243.9|6249.4|6243.4|6249.9|6243.9|6249.4|6243.4|0
1643027160000|2022-01-24 12:26:00|6249.2|6243.2|6250.4|6244.4|6251|6245|6248.9|6242.9|1
1643027200000|2022-01-24 12:26:40|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|2
1643027210000|2022-01-24 12:26:50|6251.5|6245.5|6251|6245|6251.5|6245.5|6251|6245|0
1643027220000|2022-01-24 12:27:00|6250.7|6244.7|6249.9|6243.9|6250.7|6244.7|6249.9|6243.9|0
1643027240000|2022-01-24 12:27:20|6250.4|6244.4|6251|6245|6251|6245|6250.4|6244.4|0
1643027260000|2022-01-24 12:27:40|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643027270000|2022-01-24 12:27:50|6251|6245|6250.9|6244.9|6251.2|6245.2|6250.9|6244.9|0
1643027280000|2022-01-24 12:28:00|6251.2|6245.2|6250.9|6244.9|6251.2|6245.2|6250.9|6244.9|0
1643027310000|2022-01-24 12:28:30|6251.2|6245.2|6251.7|6245.7|6251.7|6245.7|6251.2|6245.2|0
1643027320000|2022-01-24 12:28:40|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1643027330000|2022-01-24 12:28:50|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1643027340000|2022-01-24 12:29:00|6251.9|6245.9|6250.9|6244.9|6251.9|6245.9|6250.9|6244.9|0
1643027360000|2022-01-24 12:29:20|||||||||6
1643027400000|2022-01-24 12:30:00|6251.4|6245.4|6250.7|6244.7|6251.7|6245.7|6250.7|6244.7|1
1643027420000|2022-01-24 12:30:20|6250.9|6244.9|6253|6247|6253.5|6247.5|6250.9|6244.9|5
1643027460000|2022-01-24 12:31:00|6252.4|6246.4|6252.7|6246.7|6252.7|6246.7|6252.4|6246.4|1
1643027490000|2022-01-24 12:31:30|6252.2|6246.2|6251.7|6245.7|6252.2|6246.2|6251.7|6245.7|0
1643027500000|2022-01-24 12:31:40|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|0
1643027510000|2022-01-24 12:31:50|6251.9|6245.9|6252.4|6246.4|6252.4|6246.4|6251.9|6245.9|0
1643027520000|2022-01-24 12:32:00|6252.7|6246.7|6253.5|6247.5|6253.5|6247.5|6252.7|6246.7|2
1643027530000|2022-01-24 12:32:10|6253.7|6247.7|6253.5|6247.5|6253.7|6247.7|6253.4|6247.4|0
1643027540000|2022-01-24 12:32:20|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1643027550000|2022-01-24 12:32:30|6252.9|6246.9|6251.4|6245.4|6252.9|6246.9|6251.4|6245.4|0
1643027630000|2022-01-24 12:33:50|6251.2|6245.2|6247.9|6241.9|6251.2|6245.2|6247.9|6241.9|7
1643027640000|2022-01-24 12:34:00|6248.2|6242.2|6246.7|6240.7|6248.2|6242.2|6246.7|6240.7|0
1643027650000|2022-01-24 12:34:10|6246.2|6240.2|6246.7|6240.7|6246.7|6240.7|6245.7|6239.7|1
1643027660000|2022-01-24 12:34:20|6247.2|6241.2|6246.9|6240.9|6247.2|6241.2|6246.9|6240.9|0
1643027690000|2022-01-24 12:34:50|6248|6242|6248.7|6242.7|6248.7|6242.7|6248|6242|2
1643027700000|2022-01-24 12:35:00|6248.4|6242.4|6248.7|6242.7|6248.7|6242.7|6248.4|6242.4|3
1643027710000|2022-01-24 12:35:10|6248.2|6242.2|6244.4|6238.4|6248.2|6242.2|6244.4|6238.4|54
1643027720000|2022-01-24 12:35:20|6245.9|6239.9|6243.4|6237.4|6245.9|6239.9|6243.4|6237.4|6
1643027730000|2022-01-24 12:35:30|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|50
1643027740000|2022-01-24 12:35:40|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|0
1643027760000|2022-01-24 12:36:00|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643027800000|2022-01-24 12:36:40|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1643027820000|2022-01-24 12:37:00|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1643027830000|2022-01-24 12:37:10|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1643027860000|2022-01-24 12:37:40|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1643027880000|2022-01-24 12:38:00|6245.2|6239.2|6245.9|6239.9|6246.4|6240.4|6245.2|6239.2|4
1643027910000|2022-01-24 12:38:30|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|2
1643027920000|2022-01-24 12:38:40|6245.9|6239.9|6246.4|6240.4|6246.4|6240.4|6245.9|6239.9|0
1643027930000|2022-01-24 12:38:50|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|1
1643027940000|2022-01-24 12:39:00|6245.2|6239.2|6245.4|6239.4|6245.4|6239.4|6245.2|6239.2|0
1643027950000|2022-01-24 12:39:10|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643027970000|2022-01-24 12:39:30|6244.7|6238.7|6244.4|6238.4|6244.7|6238.7|6244.4|6238.4|0
1643027990000|2022-01-24 12:39:50|6243.7|6237.7|6244.9|6238.9|6244.9|6238.9|6243.7|6237.7|1
1643028060000|2022-01-24 12:41:00|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1643028070000|2022-01-24 12:41:10|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1643028080000|2022-01-24 12:41:20|6243.7|6237.7|6243.4|6237.4|6243.7|6237.7|6243.4|6237.4|0
1643028090000|2022-01-24 12:41:30|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1643028110000|2022-01-24 12:41:50|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|0
1643028190000|2022-01-24 12:43:10|6242.9|6236.9|6243.9|6237.9|6243.9|6237.9|6242.9|6236.9|1
1643028200000|2022-01-24 12:43:20|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643028240000|2022-01-24 12:44:00|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|1
1643028260000|2022-01-24 12:44:20|6243.4|6237.4|6243.9|6237.9|6243.9|6237.9|6243.4|6237.4|0
1643028270000|2022-01-24 12:44:30|6244.2|6238.2|6243.4|6237.4|6244.4|6238.4|6243.4|6237.4|1
1643028300000|2022-01-24 12:45:00|||||||||1
1643028340000|2022-01-24 12:45:40|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|1
1643028350000|2022-01-24 12:45:50|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|2
1643028360000|2022-01-24 12:46:00|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|1
1643028390000|2022-01-24 12:46:30|||||||||2
1643028400000|2022-01-24 12:46:40|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|6242.9|6236.9|8
1643028410000|2022-01-24 12:46:50|6243.4|6237.4|6243.9|6237.9|6243.9|6237.9|6243.4|6237.4|4
1643028420000|2022-01-24 12:47:00|6244.4|6238.4|6244.4|6238.4|6244.9|6238.9|6244.4|6238.4|4
1643028450000|2022-01-24 12:47:30|6244.2|6238.2|6246.4|6240.4|6246.4|6240.4|6244.2|6238.2|3
1643028480000|2022-01-24 12:48:00|6248.9|6242.9|6248.4|6242.4|6248.9|6242.9|6247.9|6241.9|34
1643028500000|2022-01-24 12:48:20|6248.9|6242.9|6249.2|6243.2|6249.2|6243.2|6248.9|6242.9|2
1643028510000|2022-01-24 12:48:30|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1643028520000|2022-01-24 12:48:40|6249.2|6243.2|6248.4|6242.4|6249.2|6243.2|6248.4|6242.4|0
1643028530000|2022-01-24 12:48:50|6247.7|6241.7|6247.9|6241.9|6247.9|6241.9|6247.7|6241.7|1
1643028540000|2022-01-24 12:49:00|6247.4|6241.4|6246.9|6240.9|6247.4|6241.4|6246.9|6240.9|0
1643028560000|2022-01-24 12:49:20|6246.7|6240.7|6246.9|6240.9|6246.9|6240.9|6246.7|6240.7|0
1643028580000|2022-01-24 12:49:40|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6247.7|6241.7|1
1643028590000|2022-01-24 12:49:50|6248.4|6242.4|6247.9|6241.9|6248.4|6242.4|6246.9|6240.9|0
1643028600000|2022-01-24 12:50:00|6247.2|6241.2|6246.2|6240.2|6247.2|6241.2|6246.2|6240.2|1
1643028610000|2022-01-24 12:50:10|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643028620000|2022-01-24 12:50:20|6245.4|6239.4|6244.9|6238.9|6245.4|6239.4|6244.9|6238.9|0
1643028630000|2022-01-24 12:50:30|6245.2|6239.2|6245.9|6239.9|6245.9|6239.9|6245.2|6239.2|2
1643028640000|2022-01-24 12:50:40|6245.7|6239.7|6243.9|6237.9|6245.7|6239.7|6243.9|6237.9|0
1643028660000|2022-01-24 12:51:00|6243.7|6237.7|6243.4|6237.4|6243.7|6237.7|6243.4|6237.4|0
1643028670000|2022-01-24 12:51:10|6243.7|6237.7|6243.9|6237.9|6243.9|6237.9|6243.7|6237.7|0
1643028680000|2022-01-24 12:51:20|6243.7|6237.7|6243.9|6237.9|6243.9|6237.9|6243.4|6237.4|0
1643028690000|2022-01-24 12:51:30|6244.2|6238.2|6244.9|6238.9|6244.9|6238.9|6244.2|6238.2|0
1643028700000|2022-01-24 12:51:40|6244.7|6238.7|6245.9|6239.9|6245.9|6239.9|6244.7|6238.7|0
1643028720000|2022-01-24 12:52:00|6245.7|6239.7|6243.9|6237.9|6245.7|6239.7|6243.9|6237.9|2
1643028730000|2022-01-24 12:52:10|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|1
1643028740000|2022-01-24 12:52:20|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|1
1643028770000|2022-01-24 12:52:50|6244.7|6238.7|6244.9|6238.9|6244.9|6238.9|6244.7|6238.7|0
1643028780000|2022-01-24 12:53:00|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1643028790000|2022-01-24 12:53:10|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1643028810000|2022-01-24 12:53:30|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|0
1643028840000|2022-01-24 12:54:00|6243.2|6237.2|6244.9|6238.9|6244.9|6238.9|6243.2|6237.2|3
1643028850000|2022-01-24 12:54:10|6244|6238|6243.9|6237.9|6244.7|6238.7|6243.9|6237.9|5
1643028860000|2022-01-24 12:54:20|6244.9|6238.9|6244.4|6238.4|6244.9|6238.9|6244.4|6238.4|0
1643028870000|2022-01-24 12:54:30|6243.9|6237.9|6243.9|6237.9|6244.4|6238.4|6243.9|6237.9|0
1643028890000|2022-01-24 12:54:50|6244.4|6238.4|6244.9|6238.9|6244.9|6238.9|6244.4|6238.4|0
1643028920000|2022-01-24 12:55:20|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|0
1643028940000|2022-01-24 12:55:40|6244.9|6238.9|6244.9|6238.9|6245.9|6239.9|6244.7|6238.7|3
1643028960000|2022-01-24 12:56:00|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6243.4|6237.4|2
1643028970000|2022-01-24 12:56:10|6244.2|6238.2|6243.9|6237.9|6244.2|6238.2|6243.9|6237.9|0
1643028980000|2022-01-24 12:56:20|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.4|6237.4|0
1643028990000|2022-01-24 12:56:30|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|0
1643029010000|2022-01-24 12:56:50|6243.7|6237.7|6244.9|6238.9|6244.9|6238.9|6243.7|6237.7|1
1643029020000|2022-01-24 12:57:00|6244.2|6238.2|6243.9|6237.9|6244.2|6238.2|6243.7|6237.7|0
1643029030000|2022-01-24 12:57:10|6243.7|6237.7|6244.2|6238.2|6245.4|6239.4|6243.7|6237.7|0
1643029040000|2022-01-24 12:57:20|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643029050000|2022-01-24 12:57:30|6244.7|6238.7|6244.9|6238.9|6244.9|6238.9|6244.7|6238.7|0
1643029060000|2022-01-24 12:57:40|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1643029070000|2022-01-24 12:57:50|6244.9|6238.9|6245.2|6239.2|6245.2|6239.2|6244.9|6238.9|4
1643029080000|2022-01-24 12:58:00|6243.4|6237.4|6243|6237|6243.4|6237.4|6243|6237|23
1643029090000|2022-01-24 12:58:10|6243.2|6237.2|6242.9|6236.9|6243.2|6237.2|6242.9|6236.9|0
1643029100000|2022-01-24 12:58:20|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1643029120000|2022-01-24 12:58:40|6244.4|6238.4|6244.2|6238.2|6245.4|6239.4|6244.2|6238.2|0
1643029130000|2022-01-24 12:58:50|6244.7|6238.7|6245.4|6239.4|6245.4|6239.4|6244.7|6238.7|0
1643029140000|2022-01-24 12:59:00|6244.9|6238.9|6244.5|6238.5|6245.2|6239.2|6244.2|6238.2|0
1643029150000|2022-01-24 12:59:10|6244.7|6238.7|6244.7|6238.7|6245.4|6239.4|6244.7|6238.7|0
1643029160000|2022-01-24 12:59:20|6244.4|6238.4|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1643029190000|2022-01-24 12:59:50|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1643029200000|2022-01-24 13:00:00|6243.9|6237.9|6241.9|6235.9|6245.4|6239.4|6241.9|6235.9|20
1643029210000|2022-01-24 13:00:10|6239.7|6233.7|6241.2|6235.2|6241.2|6235.2|6237.9|6231.9|18
1643029220000|2022-01-24 13:00:20|6241.7|6235.7|6243.9|6237.9|6244.9|6238.9|6241.7|6235.7|6
1643029230000|2022-01-24 13:00:30|6244.5|6238.5|6244.4|6238.4|6244.9|6238.9|6244.4|6238.4|0
1643029240000|2022-01-24 13:00:40|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643029250000|2022-01-24 13:00:50|6244.7|6238.7|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1643029260000|2022-01-24 13:01:00|6242.9|6236.9|6241.7|6235.7|6242.9|6236.9|6241.2|6235.2|16
1643029270000|2022-01-24 13:01:10|6242.2|6236.2|6241.7|6235.7|6242.2|6236.2|6241.4|6235.4|3
1643029280000|2022-01-24 13:01:20|6241.4|6235.4|6241.2|6235.2|6241.4|6235.4|6241.2|6235.2|0
1643029290000|2022-01-24 13:01:30|6240.7|6234.7|6241.4|6235.4|6241.4|6235.4|6239.7|6233.7|9
1643029300000|2022-01-24 13:01:40|6241.7|6235.7|6241.9|6235.9|6242.2|6236.2|6241.7|6235.7|5
1643029310000|2022-01-24 13:01:50|6242.2|6236.2|6241.7|6235.7|6242.2|6236.2|6240.2|6234.2|7
1643029320000|2022-01-24 13:02:00|6239.7|6233.7|6243.4|6237.4|6243.4|6237.4|6239.7|6233.7|10
1643029330000|2022-01-24 13:02:10|6243.7|6237.7|6243.9|6237.9|6243.9|6237.9|6243.7|6237.7|0
1643029340000|2022-01-24 13:02:20|6243.7|6237.7|6243.2|6237.2|6243.7|6237.7|6242.7|6236.7|0
1643029350000|2022-01-24 13:02:30|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1643029360000|2022-01-24 13:02:40|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|0
1643029380000|2022-01-24 13:03:00|6242.2|6236.2|6242.4|6236.4|6242.4|6236.4|6241.9|6235.9|3
1643029390000|2022-01-24 13:03:10|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1643029400000|2022-01-24 13:03:20|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|0
1643029410000|2022-01-24 13:03:30|6238.7|6232.7|6239.2|6233.2|6239.2|6233.2|6238.7|6232.7|1
1643029420000|2022-01-24 13:03:40|6238.4|6232.4|6237.7|6231.7|6238.4|6232.4|6237.7|6231.7|1
1643029430000|2022-01-24 13:03:50|6235.2|6229.2|6234.4|6228.4|6235.2|6229.2|6233.7|6227.7|4
1643029450000|2022-01-24 13:04:10|6233.5|6227.5|6229.4|6223.4|6233.5|6227.5|6229.4|6223.4|6
1643029460000|2022-01-24 13:04:20|6229.2|6223.2|6230.9|6224.9|6230.9|6224.9|6229.2|6223.2|3
1643029480000|2022-01-24 13:04:40|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643029490000|2022-01-24 13:04:50|||||||||1
1643029500000|2022-01-24 13:05:00|6234.9|6228.9|6234.4|6228.4|6234.9|6228.9|6234.4|6228.4|39
1643029510000|2022-01-24 13:05:10|6232.9|6226.9|6232.9|6226.9|6233.4|6227.4|6232.9|6226.9|2
1643029520000|2022-01-24 13:05:20|6233.4|6227.4|6237.2|6231.2|6238.4|6232.4|6233.4|6227.4|8
1643029530000|2022-01-24 13:05:30|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|6237.4|6231.4|0
1643029540000|2022-01-24 13:05:40|6236.6|6230.6|6236.9|6230.9|6236.9|6230.9|6236.6|6230.6|2
1643029550000|2022-01-24 13:05:50|6236.7|6230.7|6235.9|6229.9|6237.4|6231.4|6235.7|6229.7|2
1643029560000|2022-01-24 13:06:00|6236.9|6230.9|6237.9|6231.9|6238.9|6232.9|6234.7|6228.7|14
1643029570000|2022-01-24 13:06:10|6238.2|6232.2|6237.7|6231.7|6239.4|6233.4|6236.7|6230.7|8
1643029580000|2022-01-24 13:06:20|6237.9|6231.9|6236.9|6230.9|6238.4|6232.4|6236.7|6230.7|7
1643029590000|2022-01-24 13:06:30|6236.2|6230.2|6236.9|6230.9|6237.4|6231.4|6235.7|6229.7|3
1643029600000|2022-01-24 13:06:40|6237.2|6231.2|6239.9|6233.9|6239.9|6233.9|6235.7|6229.7|18
1643029610000|2022-01-24 13:06:50|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|3
1643029620000|2022-01-24 13:07:00|6238.7|6232.7|6237.9|6231.9|6238.7|6232.7|6237.4|6231.4|2
1643029630000|2022-01-24 13:07:10|6237.7|6231.7|6237.9|6231.9|6237.9|6231.9|6237.2|6231.2|2
1643029650000|2022-01-24 13:07:30|6238.7|6232.7|6239.9|6233.9|6239.9|6233.9|6237.7|6231.7|8
1643029660000|2022-01-24 13:07:40|6240.2|6234.2|6238.7|6232.7|6240.4|6234.4|6238.7|6232.7|4
1643029670000|2022-01-24 13:07:50|6238.4|6232.4|6237.9|6231.9|6238.7|6232.7|6237.9|6231.9|0
1643029680000|2022-01-24 13:08:00|6238.4|6232.4|6238.9|6232.9|6238.9|6232.9|6237.9|6231.9|8
1643029690000|2022-01-24 13:08:10|6238.7|6232.7|6238.4|6232.4|6238.7|6232.7|6238.4|6232.4|2
1643029700000|2022-01-24 13:08:20|6237.9|6231.9|6237.9|6231.9|6238.4|6232.4|6237.9|6231.9|0
1643029710000|2022-01-24 13:08:30|||||||||3
1643029720000|2022-01-24 13:08:40|6238.2|6232.2|6241.9|6235.9|6243.9|6237.9|6238.2|6232.2|14
1643029730000|2022-01-24 13:08:50|6242.4|6236.4|6243.4|6237.4|6243.7|6237.7|6242.4|6236.4|7
1643029750000|2022-01-24 13:09:10|6243.7|6237.7|6243.4|6237.4|6243.7|6237.7|6243.4|6237.4|0
1643029760000|2022-01-24 13:09:20|6243.7|6237.7|6244.4|6238.4|6244.7|6238.7|6243.7|6237.7|1
1643029770000|2022-01-24 13:09:30|6244.2|6238.2|6243.7|6237.7|6244.2|6238.2|6243.7|6237.7|0
1643029780000|2022-01-24 13:09:40|6243.4|6237.4|6243.9|6237.9|6243.9|6237.9|6243.4|6237.4|0
1643029800000|2022-01-24 13:10:00|6243.5|6237.5|6240.2|6234.2|6243.7|6237.7|6240.2|6234.2|3
1643029810000|2022-01-24 13:10:10|6240.4|6234.4|6241.7|6235.7|6241.7|6235.7|6240.4|6234.4|2
1643029820000|2022-01-24 13:10:20|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|0
1643029840000|2022-01-24 13:10:40|6241.7|6235.7|6242.2|6236.2|6242.2|6236.2|6241.7|6235.7|0
1643029850000|2022-01-24 13:10:50|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|0
1643029860000|2022-01-24 13:11:00|6242.7|6236.7|6239.9|6233.9|6242.7|6236.7|6239.9|6233.9|0
1643029870000|2022-01-24 13:11:10|6240.2|6234.2|6242.9|6236.9|6242.9|6236.9|6240.2|6234.2|2
1643029880000|2022-01-24 13:11:20|6242.4|6236.4|6239.9|6233.9|6242.4|6236.4|6239.9|6233.9|18
1643029900000|2022-01-24 13:11:40|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|0
1643029910000|2022-01-24 13:11:50|6239.2|6233.2|6238.9|6232.9|6239.4|6233.4|6238.4|6232.4|2
1643029930000|2022-01-24 13:12:10|6238.7|6232.7|6238.4|6232.4|6238.7|6232.7|6238.4|6232.4|0
1643029940000|2022-01-24 13:12:20|6238.9|6232.9|6239.9|6233.9|6239.9|6233.9|6238.9|6232.9|2
1643029950000|2022-01-24 13:12:30|6240.2|6234.2|6240.7|6234.7|6240.9|6234.9|6239.7|6233.7|2
1643029970000|2022-01-24 13:12:50|6240.4|6234.4|6240.2|6234.2|6240.4|6234.4|6240.2|6234.2|0
1643029980000|2022-01-24 13:13:00|6240.6|6234.6|6239.9|6233.9|6240.6|6234.6|6239.4|6233.4|0
1643029990000|2022-01-24 13:13:10|6238.7|6232.7|6238.4|6232.4|6238.7|6232.7|6238.4|6232.4|10
1643030000000|2022-01-24 13:13:20|6238.2|6232.2|6238.9|6232.9|6238.9|6232.9|6238.2|6232.2|2
1643030020000|2022-01-24 13:13:40|||||||||1
1643030050000|2022-01-24 13:14:10|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|1
1643030080000|2022-01-24 13:14:40|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|1
1643030100000|2022-01-24 13:15:00|6238.4|6232.4|6239.4|6233.4|6239.9|6233.9|6238.4|6232.4|22
1643030110000|2022-01-24 13:15:10|6239.7|6233.7|6239.2|6233.2|6239.9|6233.9|6239.2|6233.2|1
1643030120000|2022-01-24 13:15:20|6238.9|6232.9|6238.7|6232.7|6238.9|6232.9|6238.7|6232.7|0
1643030130000|2022-01-24 13:15:30|6238.9|6232.9|6238.2|6232.2|6239.2|6233.2|6238.2|6232.2|0
1643030140000|2022-01-24 13:15:40|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|2
1643030160000|2022-01-24 13:16:00|6239.2|6233.2|6239.7|6233.7|6239.7|6233.7|6239.2|6233.2|4
1643030170000|2022-01-24 13:16:10|6239.9|6233.9|6238.7|6232.7|6239.9|6233.9|6238.7|6232.7|0
1643030180000|2022-01-24 13:16:20|6238.4|6232.4|6232.9|6226.9|6238.4|6232.4|6232.9|6226.9|4
1643030200000|2022-01-24 13:16:40|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643030210000|2022-01-24 13:16:50|6230.7|6224.7|6228.4|6222.4|6230.7|6224.7|6228.4|6222.4|0
1643030220000|2022-01-24 13:17:00|6228.2|6222.2|6228.4|6222.4|6228.4|6222.4|6228.2|6222.2|3
1643030230000|2022-01-24 13:17:10|6228.7|6222.7|6229.9|6223.9|6229.9|6223.9|6228.7|6222.7|1
1643030240000|2022-01-24 13:17:20|6229.4|6223.4|6228.9|6222.9|6229.9|6223.9|6228.9|6222.9|2
1643030250000|2022-01-24 13:17:30|6229.2|6223.2|6230.7|6224.7|6230.7|6224.7|6229.2|6223.2|2
1643030260000|2022-01-24 13:17:40|6229.9|6223.9|6230.4|6224.4|6230.4|6224.4|6229.9|6223.9|0
1643030310000|2022-01-24 13:18:30|6229.7|6223.7|6230.9|6224.9|6230.9|6224.9|6229.4|6223.4|15
1643030330000|2022-01-24 13:18:50|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1643030340000|2022-01-24 13:19:00|6231.9|6225.9|6230.9|6224.9|6231.9|6225.9|6230.9|6224.9|2
1643030350000|2022-01-24 13:19:10|6231.2|6225.2|6230.7|6224.7|6231.2|6225.2|6230.7|6224.7|0
1643030360000|2022-01-24 13:19:20|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1643030370000|2022-01-24 13:19:30|6231.2|6225.2|6231.9|6225.9|6231.9|6225.9|6231.2|6225.2|0
1643030380000|2022-01-24 13:19:40|6231.4|6225.4|6231.9|6225.9|6231.9|6225.9|6231.4|6225.4|0
1643030390000|2022-01-24 13:19:50|6231.4|6225.4|6231.9|6225.9|6231.9|6225.9|6231.4|6225.4|0
1643030400000|2022-01-24 13:20:00|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1643030420000|2022-01-24 13:20:20|6231.9|6225.9|6232.9|6226.9|6232.9|6226.9|6231.9|6225.9|2
1643030430000|2022-01-24 13:20:30|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.2|6226.2|1
1643030440000|2022-01-24 13:20:40|6232.2|6226.2|6229.9|6223.9|6232.2|6226.2|6228.2|6222.2|3
1643030450000|2022-01-24 13:20:50|6230.9|6224.9|6230.4|6224.4|6231.9|6225.9|6230.4|6224.4|1
1643030460000|2022-01-24 13:21:00|6230.2|6224.2|6228.9|6222.9|6230.2|6224.2|6228.4|6222.4|6
1643030470000|2022-01-24 13:21:10|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|0
1643030490000|2022-01-24 13:21:30|6229.9|6223.9|6228.9|6222.9|6229.9|6223.9|6228.9|6222.9|2
1643030500000|2022-01-24 13:21:40|6229.9|6223.9|6230.9|6224.9|6230.9|6224.9|6229.9|6223.9|9
1643030520000|2022-01-24 13:22:00|6231.4|6225.4|6230.9|6224.9|6231.4|6225.4|6230.9|6224.9|0
1643030530000|2022-01-24 13:22:10|6230.4|6224.4|6228.4|6222.4|6230.4|6224.4|6227.9|6221.9|3
1643030540000|2022-01-24 13:22:20|6227.9|6221.9|6228.4|6222.4|6228.4|6222.4|6227.9|6221.9|0
1643030550000|2022-01-24 13:22:30|6228.2|6222.2|6228.4|6222.4|6228.4|6222.4|6227.9|6221.9|0
1643030560000|2022-01-24 13:22:40|6227.9|6221.9|6226.9|6220.9|6227.9|6221.9|6226.9|6220.9|2
1643030570000|2022-01-24 13:22:50|||||||||8
1643030580000|2022-01-24 13:23:00|6227.2|6221.2|6223.9|6217.9|6227.2|6221.2|6223.2|6217.2|15
1643030590000|2022-01-24 13:23:10|6223.7|6217.7|6223.2|6217.2|6223.7|6217.7|6222.9|6216.9|1
1643030600000|2022-01-24 13:23:20|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|1
1643030610000|2022-01-24 13:23:30|6223.4|6217.4|6221.4|6215.4|6223.4|6217.4|6220.9|6214.9|2
1643030620000|2022-01-24 13:23:40|6221.2|6215.2|6221.9|6215.9|6222.2|6216.2|6221.2|6215.2|6
1643030630000|2022-01-24 13:23:50|6222.2|6216.2|6221.9|6215.9|6222.2|6216.2|6221.9|6215.9|0
1643030640000|2022-01-24 13:24:00|6221.6|6215.6|6222.2|6216.2|6222.2|6216.2|6221.6|6215.6|0
1643030650000|2022-01-24 13:24:10|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|1
1643030670000|2022-01-24 13:24:30|6221.4|6215.4|6220.4|6214.4|6222.2|6216.2|6219.9|6213.9|9
1643030680000|2022-01-24 13:24:40|6220.9|6214.9|6219.9|6213.9|6220.9|6214.9|6219.9|6213.9|0
1643030690000|2022-01-24 13:24:50|6220.4|6214.4|6222.4|6216.4|6223.5|6217.5|6220.4|6214.4|7
1643030700000|2022-01-24 13:25:00|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|0
1643030710000|2022-01-24 13:25:10|6221.7|6215.7|6221.9|6215.9|6221.9|6215.9|6221.7|6215.7|0
1643030720000|2022-01-24 13:25:20|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6220.4|6214.4|4
1643030730000|2022-01-24 13:25:30|6221.7|6215.7|6221.4|6215.4|6222.9|6216.9|6221.4|6215.4|6
1643030740000|2022-01-24 13:25:40|6221.2|6215.2|6221.4|6215.4|6221.4|6215.4|6220.9|6214.9|1
1643030750000|2022-01-24 13:25:50|6221.7|6215.7|6221.4|6215.4|6221.7|6215.7|6221.4|6215.4|2
1643030760000|2022-01-24 13:26:00|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|0
1643030770000|2022-01-24 13:26:10|6220.2|6214.2|6219.9|6213.9|6220.2|6214.2|6219.9|6213.9|2
1643030790000|2022-01-24 13:26:30|6219.7|6213.7|6219.7|6213.7|6219.9|6213.9|6219.7|6213.7|4
1643030800000|2022-01-24 13:26:40|6219.9|6213.9|6219.9|6213.9|6222.2|6216.2|6219.7|6213.7|17
1643030810000|2022-01-24 13:26:50|6220.2|6214.2|6221.4|6215.4|6221.4|6215.4|6220.2|6214.2|5
1643030820000|2022-01-24 13:27:00|6221.7|6215.7|6221.9|6215.9|6221.9|6215.9|6221.7|6215.7|0
1643030830000|2022-01-24 13:27:10|6221|6215|6221.2|6215.2|6221.7|6215.7|6221|6215|5
1643030850000|2022-01-24 13:27:30|6220.9|6214.9|6220.4|6214.4|6220.9|6214.9|6219.9|6213.9|0
1643030860000|2022-01-24 13:27:40|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|0
1643030880000|2022-01-24 13:28:00|6220.4|6214.4|6220.9|6214.9|6220.9|6214.9|6220.4|6214.4|0
1643030910000|2022-01-24 13:28:30|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|3
1643030920000|2022-01-24 13:28:40|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|2
1643030930000|2022-01-24 13:28:50|6221.4|6215.4|6221.7|6215.7|6221.7|6215.7|6221.4|6215.4|1
1643030940000|2022-01-24 13:29:00|6221.4|6215.4|6220.9|6214.9|6221.4|6215.4|6220.9|6214.9|0
1643030950000|2022-01-24 13:29:10|6221.9|6215.9|6222.4|6216.4|6222.4|6216.4|6221.9|6215.9|2
1643030960000|2022-01-24 13:29:20|6222.7|6216.7|6223.4|6217.4|6223.4|6217.4|6222.7|6216.7|1
1643030970000|2022-01-24 13:29:30|6224.1|6218.1|6224.7|6218.7|6224.9|6218.9|6224.1|6218.1|1
1643030980000|2022-01-24 13:29:40|6224.4|6218.4|6223.4|6217.4|6224.4|6218.4|6223.4|6217.4|1
1643030990000|2022-01-24 13:29:50|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|0
1643031000000|2022-01-24 13:30:00|6223.4|6217.4|6223.9|6217.9|6224.2|6218.2|6222.9|6216.9|6
1643031030000|2022-01-24 13:30:30|6224.7|6218.7|6227.2|6221.2|6227.2|6221.2|6224.2|6218.2|8
1643031040000|2022-01-24 13:30:40|6227.4|6221.4|6228|6222|6228|6222|6226.5|6220.5|30
1643031050000|2022-01-24 13:30:50|6228.2|6222.2|6229.5|6223.5|6229.7|6223.7|6228.2|6222.2|5
1643031060000|2022-01-24 13:31:00|6229.2|6223.2|6228|6222|6229.2|6223.2|6227.5|6221.5|4
1643031070000|2022-01-24 13:31:10|6229|6223|6229.2|6223.2|6229.2|6223.2|6229|6223|1
1643031080000|2022-01-24 13:31:20|6229.5|6223.5|6229|6223|6229.5|6223.5|6228.5|6222.5|0
1643031090000|2022-01-24 13:31:30|6228.5|6222.5|6229.5|6223.5|6229.5|6223.5|6228.5|6222.5|3
1643031100000|2022-01-24 13:31:40|6230|6224|6229.5|6223.5|6230|6224|6229.5|6223.5|0
1643031110000|2022-01-24 13:31:50|6229.2|6223.2|6230|6224|6230|6224|6229|6223|3
1643031120000|2022-01-24 13:32:00|6229.5|6223.5|6229.7|6223.7|6229.7|6223.7|6228.7|6222.7|18
1643031130000|2022-01-24 13:32:10|6230|6224|6230|6224|6230|6224|6229.7|6223.7|0
1643031150000|2022-01-24 13:32:30|6229.5|6223.5|6231.5|6225.5|6232|6226|6229.5|6223.5|1
1643031160000|2022-01-24 13:32:40|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|0
1643031170000|2022-01-24 13:32:50|6231.2|6225.2|6231.2|6225.2|6231.8|6225.8|6231.2|6225.2|3
1643031180000|2022-01-24 13:33:00|6231|6225|6226.5|6220.5|6231.2|6225.2|6225.3|6219.3|6
1643031190000|2022-01-24 13:33:10|6226.7|6220.7|6227.2|6221.2|6227.5|6221.5|6226.3|6220.3|6
1643031220000|2022-01-24 13:33:40|6227.5|6221.5|6227.2|6221.2|6227.5|6221.5|6227.2|6221.2|0
1643031230000|2022-01-24 13:33:50|6226|6220|6226|6220|6226.7|6220.7|6226|6220|0
1643031240000|2022-01-24 13:34:00|6225.7|6219.7|6221|6215|6225.7|6219.7|6220.5|6214.5|4
1643031250000|2022-01-24 13:34:10|6222.5|6216.5|6223.5|6217.5|6223.5|6217.5|6222.5|6216.5|1
1643031260000|2022-01-24 13:34:20|6223.7|6217.7|6222.5|6216.5|6223.7|6217.7|6222.5|6216.5|1
1643031270000|2022-01-24 13:34:30|6222.7|6216.7|6223|6217|6223|6217|6222.7|6216.7|0
1643031280000|2022-01-24 13:34:40|6223.5|6217.5|6223.5|6217.5|6223.5|6217.5|6223.5|6217.5|0
1643031300000|2022-01-24 13:35:00|6225|6219|6224|6218|6225|6219|6224|6218|0
1643031310000|2022-01-24 13:35:10|6223.7|6217.7|6222|6216|6223.7|6217.7|6222|6216|1
1643031320000|2022-01-24 13:35:20|6221.5|6215.5|6219.7|6213.7|6221.5|6215.5|6219.7|6213.7|0
1643031340000|2022-01-24 13:35:40|6219.2|6213.2|6218.7|6212.7|6219.2|6213.2|6218.5|6212.5|9
1643031350000|2022-01-24 13:35:50|6219|6213|6217.2|6211.2|6219.5|6213.5|6217.2|6211.2|11
1643031360000|2022-01-24 13:36:00|6216.5|6210.5|6214.7|6208.7|6216.5|6210.5|6213.5|6207.5|78
1643031370000|2022-01-24 13:36:10|6215.2|6209.2|6215.5|6209.5|6215.5|6209.5|6215.2|6209.2|0
1643031380000|2022-01-24 13:36:20|6215.7|6209.7|6215.5|6209.5|6216.2|6210.2|6215.5|6209.5|1
1643031390000|2022-01-24 13:36:30|6216|6210|6216.2|6210.2|6216.2|6210.2|6216|6210|0
1643031400000|2022-01-24 13:36:40|6216|6210|6214.7|6208.7|6216|6210|6214.2|6208.2|16
1643031410000|2022-01-24 13:36:50|6215.4|6209.4|6215.7|6209.7|6216.2|6210.2|6215.4|6209.4|0
1643031420000|2022-01-24 13:37:00|6215.2|6209.2|6214.9|6208.9|6215.2|6209.2|6214.9|6208.9|0
1643031430000|2022-01-24 13:37:10|6214.7|6208.7|6213.9|6207.9|6214.7|6208.7|6213.9|6207.9|7
1643031440000|2022-01-24 13:37:20|6213.5|6207.5|6214|6208|6214.5|6208.5|6213.5|6207.5|153
1643031450000|2022-01-24 13:37:30|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|3
1643031460000|2022-01-24 13:37:40|||||||||1
1643031470000|2022-01-24 13:37:50|6214|6208|6214.5|6208.5|6214.5|6208.5|6214|6208|10
1643031480000|2022-01-24 13:38:00|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|8
1643031490000|2022-01-24 13:38:10|||||||||4
1643031500000|2022-01-24 13:38:20|||||||||3
1643031510000|2022-01-24 13:38:30|6214|6208|6214.5|6208.5|6214.7|6208.7|6214|6208|5
1643031520000|2022-01-24 13:38:40|6215|6209|6216.2|6210.2|6216.2|6210.2|6214.5|6208.5|2
1643031530000|2022-01-24 13:38:50|6215.5|6209.5|6215|6209|6216|6210|6215|6209|7
1643031540000|2022-01-24 13:39:00|6214.5|6208.5|6214|6208|6214.5|6208.5|6214|6208|25
1643031550000|2022-01-24 13:39:10|6214.9|6208.9|6216.2|6210.2|6217|6211|6214.9|6208.9|104
1643031570000|2022-01-24 13:39:30|6216|6210|6215.7|6209.7|6216|6210|6215.7|6209.7|0
1643031580000|2022-01-24 13:39:40|6216.2|6210.2|6215.7|6209.7|6216.2|6210.2|6215.7|6209.7|0
1643031590000|2022-01-24 13:39:50|6216.2|6210.2|6216.2|6210.2|6216.5|6210.5|6216.2|6210.2|1
1643031600000|2022-01-24 13:40:00|6216|6210|6216.8|6210.8|6216.8|6210.8|6215.7|6209.7|0
1643031610000|2022-01-24 13:40:10|6216.5|6210.5|6217.2|6211.2|6217.2|6211.2|6216.5|6210.5|0
1643031620000|2022-01-24 13:40:20|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6215|6209|6
1643031630000|2022-01-24 13:40:30|6216|6210|6215.5|6209.5|6216|6210|6215.5|6209.5|4
1643031640000|2022-01-24 13:40:40|6216|6210|6216.5|6210.5|6216.5|6210.5|6216|6210|3
1643031650000|2022-01-24 13:40:50|6216|6210|6214.5|6208.5|6216|6210|6214.2|6208.2|2
1643031660000|2022-01-24 13:41:00|6210.7|6204.7|6211.5|6205.5|6211.7|6205.7|6207.7|6201.7|48
1643031670000|2022-01-24 13:41:10|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|1
1643031680000|2022-01-24 13:41:20|6213|6207|6213|6207|6213|6207|6213|6207|2
1643031690000|2022-01-24 13:41:30|6213.2|6207.2|6213|6207|6213.7|6207.7|6213|6207|10
1643031700000|2022-01-24 13:41:40|6212.5|6206.5|6211.5|6205.5|6212.5|6206.5|6211.5|6205.5|3
1643031710000|2022-01-24 13:41:50|6211.7|6205.7|6209.7|6203.7|6212|6206|6209|6203|28
1643031720000|2022-01-24 13:42:00|6209.5|6203.5|6209.5|6203.5|6209.7|6203.7|6209.5|6203.5|0
1643031730000|2022-01-24 13:42:10|6209.2|6203.2|6210|6204|6210.2|6204.2|6209.2|6203.2|0
1643031740000|2022-01-24 13:42:20|6210.2|6204.2|6212.2|6206.2|6212.5|6206.5|6210.2|6204.2|8
1643031750000|2022-01-24 13:42:30|6213.5|6207.5|6212|6206|6213.7|6207.7|6210.2|6204.2|29
1643031760000|2022-01-24 13:42:40|6210.7|6204.7|6211.5|6205.5|6211.5|6205.5|6210.7|6204.7|1
1643031770000|2022-01-24 13:42:50|6212|6206|6211.7|6205.7|6212|6206|6211.7|6205.7|0
1643031780000|2022-01-24 13:43:00|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|0
1643031790000|2022-01-24 13:43:10|6211.2|6205.2|6211|6205|6211.2|6205.2|6211|6205|0
1643031800000|2022-01-24 13:43:20|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1643031810000|2022-01-24 13:43:30|6211|6205|6211|6205|6211|6205|6211|6205|0
1643031820000|2022-01-24 13:43:40|6210.7|6204.7|6211|6205|6211|6205|6210.7|6204.7|0
1643031830000|2022-01-24 13:43:50|6209|6203|6209|6203|6209|6203|6209|6203|13
1643031840000|2022-01-24 13:44:00|6208.5|6202.5|6208|6202|6208.5|6202.5|6208|6202|1
1643031850000|2022-01-24 13:44:10|6208.2|6202.2|6210.2|6204.2|6210.2|6204.2|6207.5|6201.5|1
1643031860000|2022-01-24 13:44:20|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|7
1643031880000|2022-01-24 13:44:40|6209|6203|6209.4|6203.4|6209.4|6203.4|6206.2|6200.2|40
1643031890000|2022-01-24 13:44:50|6209.2|6203.2|6209|6203|6209.2|6203.2|6209|6203|11
1643034600000|2022-01-24 14:30:00|6192|6186|6206|6200|6206|6200|6192|6186|394
1643034610000|2022-01-24 14:30:10|6203.7|6197.7|6194|6188|6203.7|6197.7|6192.5|6186.5|75
1643034620000|2022-01-24 14:30:20|6193.7|6187.7|6202.2|6196.2|6206|6200|6193|6187|72
1643034630000|2022-01-24 14:30:30|6203.2|6197.2|6202.5|6196.5|6206|6200|6200.7|6194.7|31
1643034640000|2022-01-24 14:30:40|6201|6195|6195.7|6189.7|6201|6195|6192|6186|42
1643034650000|2022-01-24 14:30:50|6196|6190|6205.7|6199.7|6206.6|6200.6|6196|6190|27
1643034660000|2022-01-24 14:31:00|6205.5|6199.5|6211|6205|6212.7|6206.7|6205.5|6199.5|48
1643034670000|2022-01-24 14:31:10|6209.7|6203.7|6203|6197|6210.5|6204.5|6201.4|6195.4|62
1643034680000|2022-01-24 14:31:20|6203.5|6197.5|6214.2|6208.2|6214.7|6208.7|6203|6197|94
1643034690000|2022-01-24 14:31:30|6214|6208|6213.7|6207.7|6214.6|6208.5|6208|6199.6|119
1643034700000|2022-01-24 14:31:40|6213|6207|6215.7|6209.7|6218.5|6212.5|6213|6207|66
1643034710000|2022-01-24 14:31:50|6217|6211|6222.8|6216.8|6226|6220|6217|6211|100
1643034720000|2022-01-24 14:32:00|6223|6217|6215.2|6209.2|6223|6217|6212|6206|45
1643034730000|2022-01-24 14:32:10|6215.5|6209.5|6222|6216|6222|6216|6214.7|6208.7|67
1643034740000|2022-01-24 14:32:20|6222.8|6216.8|6218.3|6212.3|6222.8|6216.8|6218|6212|19
1643034750000|2022-01-24 14:32:30|6218.5|6212.5|6220.5|6214.5|6220.8|6214.8|6218.5|6212.5|57
1643034760000|2022-01-24 14:32:40|6220.3|6214.3|6216.5|6210.5|6220.3|6214.3|6214|6208|40
1643034770000|2022-01-24 14:32:50|6216.2|6210.2|6225.8|6219.8|6227.8|6221.8|6216|6210|47
1643034780000|2022-01-24 14:33:00|6226.3|6220.3|6228|6222|6236|6230|6225.3|6219.3|102
1643034790000|2022-01-24 14:33:10|6227.5|6221.5|6227.3|6221.3|6228|6222|6226.5|6220.5|14
1643034800000|2022-01-24 14:33:20|6228|6222|6229|6223|6229|6223|6225.8|6219.8|38
1643034810000|2022-01-24 14:33:30|6228.8|6222.8|6220.5|6214.5|6228.8|6222.8|6220.5|6214.5|18
1643034820000|2022-01-24 14:33:40|6220.2|6214.2|6227|6221|6227.5|6221.5|6218.5|6212.5|81
1643034830000|2022-01-24 14:33:50|6226.5|6220.5|6232|6226|6233.7|6227.7|6226.5|6220.5|39
1643034840000|2022-01-24 14:34:00|6231.5|6225.5|6229.5|6223.5|6232.8|6226.8|6228.7|6222.7|51
1643034850000|2022-01-24 14:34:10|6229|6223|6240|6234|6240|6234|6228.3|6222.3|31
1643034860000|2022-01-24 14:34:20|6239.5|6233.5|6236|6230|6239.8|6233.8|6234|6228|32
1643034870000|2022-01-24 14:34:30|6235.8|6229.8|6243.5|6237.5|6244|6238|6235.5|6229.5|20
1643034880000|2022-01-24 14:34:40|6243|6237|6244|6238|6245|6239|6242|6236|15
1643034890000|2022-01-24 14:34:50|6244.5|6238.5|6243|6237|6244.5|6238.5|6240.8|6234.8|21
1643034900000|2022-01-24 14:35:00|6242|6236|6243.8|6237.8|6244|6238|6238.8|6232.8|36
1643034910000|2022-01-24 14:35:10|6242.8|6236.8|6241|6235|6242.8|6236.8|6239|6233|18
1643034920000|2022-01-24 14:35:20|6240.8|6234.8|6239.5|6233.5|6240.8|6234.8|6239|6233|19
1643034930000|2022-01-24 14:35:30|6239|6233|6235.3|6229.3|6242.5|6236.5|6231.5|6225.5|79
1643034940000|2022-01-24 14:35:40|6234.5|6228.5|6236|6230|6239|6233|6234|6228|10
1643034950000|2022-01-24 14:35:50|6237.5|6231.5|6238.5|6232.5|6242.3|6236.3|6237.5|6231.5|34
1643034960000|2022-01-24 14:36:00|6236|6230|6228.3|6222.3|6236|6230|6228.3|6222.3|35
1643034970000|2022-01-24 14:36:10|6228|6222|6238.8|6232.8|6238.8|6232.8|6227.5|6221.5|56
1643034980000|2022-01-24 14:36:20|6238|6232|6240.8|6234.8|6240.8|6234.8|6237|6231|18
1643034990000|2022-01-24 14:36:30|6240.5|6234.5|6238|6232|6242.3|6236.3|6238|6232|57
1643035000000|2022-01-24 14:36:40|6238.5|6232.5|6237|6231|6239.1|6233.1|6236.5|6230.5|21
1643035010000|2022-01-24 14:36:50|6238|6232|6242|6236|6242|6236|6238|6232|9
1643035020000|2022-01-24 14:37:00|6242.3|6236.3|6243|6237|6243.5|6237.5|6242|6236|13
1643035030000|2022-01-24 14:37:10|6242.5|6236.5|6235|6229|6242.5|6236.5|6234.3|6228.3|22
1643035040000|2022-01-24 14:37:20|6235.5|6229.5|6234|6228|6235.5|6229.5|6234|6228|14
1643035050000|2022-01-24 14:37:30|6234.5|6228.5|6234.5|6228.5|6235|6229|6232|6226|18
1643035060000|2022-01-24 14:37:40|6234.3|6228.3|6233.8|6227.8|6235|6229|6233|6227|18
1643035070000|2022-01-24 14:37:50|6236|6230|6237|6231|6237.8|6231.8|6236|6230|4
1643035080000|2022-01-24 14:38:00|6236.8|6230.8|6236|6230|6237.5|6231.5|6233|6227|19
1643035090000|2022-01-24 14:38:10|6236.8|6230.8|6241|6235|6241|6235|6236.8|6230.8|14
1643035100000|2022-01-24 14:38:20|6241.5|6235.5|6248.8|6242.8|6248.8|6242.8|6241.5|6235.5|17
1643035110000|2022-01-24 14:38:30|6249|6243|6257.3|6251.3|6257.6|6251.6|6247.8|6241.8|35
1643035120000|2022-01-24 14:38:40|6256.6|6250.6|6254.6|6248.6|6256.9|6250.9|6254.1|6248.1|14
1643035130000|2022-01-24 14:38:50|6254.3|6248.3|6254.6|6248.6|6256.6|6250.6|6252.6|6246.6|37
1643035140000|2022-01-24 14:39:00|6255.1|6249.1|6256.6|6250.6|6257.6|6251.6|6254.6|6248.6|15
1643035150000|2022-01-24 14:39:10|6257.6|6251.6|6255.6|6249.6|6259.1|6253.1|6255.6|6249.6|15
1643035160000|2022-01-24 14:39:20|6256.6|6250.6|6257.1|6251.1|6258.6|6252.6|6255.6|6249.6|14
1643035170000|2022-01-24 14:39:30|6257.9|6251.9|6258.8|6252.8|6260.1|6254.1|6257.6|6251.6|95
1643035180000|2022-01-24 14:39:40|6259.1|6253.1|6261.8|6255.8|6264.6|6258.6|6258.8|6252.8|33
1643035190000|2022-01-24 14:39:50|6262.1|6256.1|6261.6|6255.6|6262.3|6256.3|6260.3|6254.3|7
1643035200000|2022-01-24 14:40:00|6261.8|6255.8|6263.3|6257.3|6267.8|6261.8|6261.8|6255.8|66
1643035210000|2022-01-24 14:40:10|6263.1|6257.1|6266.6|6260.6|6269.1|6263.1|6263.1|6257.1|68
1643035220000|2022-01-24 14:40:20|6265.8|6259.8|6265.6|6259.6|6267.3|6261.3|6265.6|6259.6|11
1643035230000|2022-01-24 14:40:30|6266.3|6260.3|6266.3|6260.3|6266.3|6260.3|6266.1|6260.1|12
1643035240000|2022-01-24 14:40:40|6267.3|6261.3|6266.6|6260.6|6267.3|6261.3|6266.1|6260.1|11
1643035250000|2022-01-24 14:40:50|6267.1|6261.1|6260.6|6254.6|6267.8|6261.8|6260.6|6254.6|70
1643035260000|2022-01-24 14:41:00|6258.6|6252.6|6257.1|6251.1|6258.6|6252.6|6257.1|6251.1|2
1643035320000|2022-01-24 14:42:00|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|0
1643035330000|2022-01-24 14:42:10|6262.9|6256.9|6262.3|6256.3|6263.9|6257.9|6262.3|6256.3|217
1643035340000|2022-01-24 14:42:20|6263.1|6257.1|6262.9|6256.9|6263.9|6257.9|6262.9|6256.9|16
1643035350000|2022-01-24 14:42:30|6262.3|6256.3|6257.8|6251.8|6262.6|6256.6|6256.5|6250.5|21
1643035360000|2022-01-24 14:42:40|6258.4|6252.4|6261.8|6255.8|6261.8|6255.8|6257|6251|54
1643035370000|2022-01-24 14:42:50|6261.5|6255.5|6263.7|6257.7|6263.7|6257.7|6260.7|6254.7|21
1643035380000|2022-01-24 14:43:00|6263.1|6257.1|6262.1|6256.1|6263.7|6257.7|6261.8|6255.8|29
1643035390000|2022-01-24 14:43:10|6262.3|6256.3|6263.1|6257.1|6263.4|6257.4|6262.3|6256.3|34
1643035400000|2022-01-24 14:43:20|6264.2|6258.2|6263.7|6257.7|6264.2|6258.2|6262.9|6256.9|30
1643035410000|2022-01-24 14:43:30|6263.4|6257.4|6262.9|6256.9|6264.7|6258.7|6262.9|6256.9|8
1643035420000|2022-01-24 14:43:40|6263.7|6257.7|6265.3|6259.3|6265.3|6259.3|6263.4|6257.4|18
1643035430000|2022-01-24 14:43:50|6265|6259|6263.9|6257.9|6265|6259|6262.9|6256.9|9
1643035440000|2022-01-24 14:44:00|6263.1|6257.1|6261.8|6255.8|6263.9|6257.9|6261.5|6255.5|20
1643035450000|2022-01-24 14:44:10|6262.3|6256.3|6263.4|6257.4|6263.7|6257.7|6261.8|6255.8|24
1643035460000|2022-01-24 14:44:20|6262.9|6256.9|6262.3|6256.3|6263.1|6257.1|6261.5|6255.5|83
1643035470000|2022-01-24 14:44:30|6261.8|6255.8|6263.1|6257.1|6264.5|6258.5|6261.5|6255.5|90
1643035480000|2022-01-24 14:44:40|6262.9|6256.9|6266.1|6260.1|6266.6|6260.6|6262.6|6256.6|69
1643035490000|2022-01-24 14:44:50|6265.4|6259.4|6260.4|6254.4|6265.4|6259.4|6256.1|6250.1|46
1643035500000|2022-01-24 14:45:00|6260.6|6254.6|6263.1|6257.1|6264.1|6258.1|6260.1|6254.1|50
1643035510000|2022-01-24 14:45:10|6262.1|6256.1|6266.6|6260.6|6266.6|6260.6|6260.1|6254.1|27
1643035520000|2022-01-24 14:45:20|6265.6|6259.6|6259.3|6253.3|6265.6|6259.6|6259.3|6253.3|13
1643035530000|2022-01-24 14:45:30|6259.1|6253.1|6266.3|6260.3|6266.6|6260.6|6258.8|6252.8|20
1643035540000|2022-01-24 14:45:40|6266.1|6260.1|6262.3|6256.3|6266.1|6260.1|6261.6|6255.6|6
1643035550000|2022-01-24 14:45:50|6261.8|6255.8|6264.3|6258.3|6266.6|6260.6|6261.3|6255.3|20
1643035560000|2022-01-24 14:46:00|6265.1|6259.1|6261.6|6255.6|6266.1|6260.1|6261.6|6255.6|25
1643035570000|2022-01-24 14:46:10|6261.3|6255.3|6261.6|6255.6|6263.1|6257.1|6261.1|6255.1|46
1643035580000|2022-01-24 14:46:20|6262.8|6256.8|6264.1|6258.1|6264.1|6258.1|6261.3|6255.3|63
1643035590000|2022-01-24 14:46:30|6265.3|6259.3|6258.6|6252.6|6265.3|6259.3|6255.9|6249.9|44
1643035600000|2022-01-24 14:46:40|6258.9|6252.9|6262.1|6256.1|6262.1|6256.1|6256.6|6250.6|19
1643035610000|2022-01-24 14:46:50|6265.4|6259.4|6266.1|6260.1|6267.1|6261.1|6265.4|6259.4|18
1643035620000|2022-01-24 14:47:00|6265.9|6259.9|6261.1|6255.1|6265.9|6259.9|6261.1|6255.1|8
1643035630000|2022-01-24 14:47:10|6261.4|6255.4|6262.9|6256.9|6264.1|6258.1|6261.4|6255.4|10
1643035640000|2022-01-24 14:47:20|6263.4|6257.4|6255.1|6249.1|6263.4|6257.4|6255.1|6249.1|10
1643035650000|2022-01-24 14:47:30|6255.4|6249.4|6257.1|6251.1|6257.6|6251.6|6255.4|6249.4|5
1643035660000|2022-01-24 14:47:40|6257.3|6251.3|6259.6|6253.6|6259.6|6253.6|6257.3|6251.3|21
1643035670000|2022-01-24 14:47:50|6259.3|6253.3|6254.1|6248.1|6259.3|6253.3|6254.1|6248.1|44
1643035680000|2022-01-24 14:48:00|6254.6|6248.6|6250.8|6244.8|6254.6|6248.6|6249.8|6243.8|27
1643035690000|2022-01-24 14:48:10|6250.6|6244.6|6243.6|6237.6|6250.6|6244.6|6243.6|6237.6|23
1643035700000|2022-01-24 14:48:20|6244.1|6238.1|6248.9|6242.9|6248.9|6242.9|6244.1|6238.1|18
1643035710000|2022-01-24 14:48:30|6249.1|6243.1|6237.6|6231.6|6249.1|6243.1|6235.1|6229.1|43
1643035720000|2022-01-24 14:48:40|6238.3|6232.3|6240.6|6234.6|6240.8|6234.8|6237.6|6231.6|13
1643035730000|2022-01-24 14:48:50|6240.3|6234.3|6241.3|6235.3|6241.8|6235.8|6240.3|6234.3|8
1643035740000|2022-01-24 14:49:00|6240.6|6234.6|6241.6|6235.6|6241.8|6235.8|6239.1|6233.1|19
1643035750000|2022-01-24 14:49:10|6242.1|6236.1|6240.6|6234.6|6243.3|6237.3|6240.6|6234.6|28
1643035760000|2022-01-24 14:49:20|6240.3|6234.3|6232.6|6226.6|6240.3|6234.3|6231.6|6225.6|43
1643035770000|2022-01-24 14:49:30|6232.1|6226.1|6227.8|6221.8|6232.1|6226.1|6224.8|6218.8|141
1643035780000|2022-01-24 14:49:40|6228|6222|6233.1|6227.1|6233.3|6227.3|6227.8|6221.8|22
1643035790000|2022-01-24 14:49:50|6233.3|6227.3|6234.3|6228.3|6234.3|6228.3|6233.3|6227.3|7
1643035800000|2022-01-24 14:50:00|6236.1|6230.1|6228.3|6222.3|6236.1|6230.1|6226.3|6220.3|28
1643035810000|2022-01-24 14:50:10|6229.1|6223.1|6223.6|6217.6|6229.6|6223.6|6223.6|6217.6|13
1643035820000|2022-01-24 14:50:20|6222.6|6216.6|6222.6|6216.6|6225.3|6219.3|6221.1|6215.1|60
1643035830000|2022-01-24 14:50:30|6222.1|6216.1|6224.1|6218.1|6228.3|6222.3|6222.1|6216.1|23
1643035840000|2022-01-24 14:50:40|6223.6|6217.6|6223.1|6217.1|6225.3|6219.3|6222.6|6216.6|10
1643035850000|2022-01-24 14:50:50|6226.3|6220.3|6223|6217|6228.6|6222.6|6217.5|6211.5|35
1643035860000|2022-01-24 14:51:00|6221.5|6215.5|6224.6|6218.6|6227.5|6221.5|6221.5|6215.5|13
1643035870000|2022-01-24 14:51:10|6225.3|6219.3|6225|6219|6228|6222|6224.5|6218.5|58
1643035880000|2022-01-24 14:51:20|6224.6|6218.6|6219|6213|6224.6|6218.6|6219|6213|17
1643035950000|2022-01-24 14:52:30|6219.6|6213.6|6219.8|6213.8|6220.1|6214.1|6219.6|6213.6|111
1643035960000|2022-01-24 14:52:40|6220.1|6214.1|6222.5|6216.5|6222.5|6216.5|6220.1|6214.1|70
1643035970000|2022-01-24 14:52:50|6221.7|6215.7|6221.2|6215.2|6222.2|6216.2|6220.6|6214.6|22
1643035980000|2022-01-24 14:53:00|6220.6|6214.6|6220.6|6214.6|6220.9|6214.9|6219|6213|15
1643035990000|2022-01-24 14:53:10|6220.9|6214.9|6222.2|6216.2|6222.2|6216.2|6220.9|6214.9|8
1643036000000|2022-01-24 14:53:20|6222.5|6216.5|6220.9|6214.9|6222.5|6216.5|6220.4|6214.4|11
1643036010000|2022-01-24 14:53:30|6221.2|6215.2|6222|6216|6222.5|6216.5|6220.6|6214.6|15
1643036020000|2022-01-24 14:53:40|6221.7|6215.7|6220.9|6214.9|6221.7|6215.7|6220.1|6214.1|7
1643036030000|2022-01-24 14:53:50|6222.8|6216.8|6224.3|6218.3|6225|6219|6222.8|6216.8|11
1643036040000|2022-01-24 14:54:00|6224|6218|6220.3|6214.3|6224.8|6218.8|6220.3|6214.3|11
1643036050000|2022-01-24 14:54:10|6220.8|6214.8|6222|6216|6223|6217|6220.3|6214.3|20
1643036060000|2022-01-24 14:54:20|6221.8|6215.8|6225|6219|6225|6219|6221.8|6215.8|6
1643036070000|2022-01-24 14:54:30|6224.5|6218.5|6224|6218|6224.8|6218.8|6224|6218|2
1643036080000|2022-01-24 14:54:40|6224.5|6218.5|6219.5|6213.5|6224.5|6218.5|6219.5|6213.5|16
1643036090000|2022-01-24 14:54:50|6220|6214|6223.5|6217.5|6224|6218|6220|6214|6
1643036100000|2022-01-24 14:55:00|6223.3|6217.3|6222.5|6216.5|6223.3|6217.3|6220|6214|15
1643036110000|2022-01-24 14:55:10|6220.8|6214.8|6222|6216|6222.5|6216.5|6220|6214|11
1643036120000|2022-01-24 14:55:20|6221.5|6215.5|6222.5|6216.5|6222.5|6216.5|6221.5|6215.5|3
1643036130000|2022-01-24 14:55:30|6223|6217|6222.8|6216.8|6223.5|6217.5|6222.8|6216.8|9
1643036140000|2022-01-24 14:55:40|6222.3|6216.3|6225.3|6219.3|6225.3|6219.3|6221.5|6215.5|8
1643036150000|2022-01-24 14:55:50|6225.5|6219.5|6225.8|6219.8|6226|6220|6223.5|6217.5|14
1643036160000|2022-01-24 14:56:00|6225.5|6219.5|6234|6228|6236.3|6230.3|6225.5|6219.5|64
1643036170000|2022-01-24 14:56:10|6233.3|6227.3|6230|6224|6233.3|6227.3|6230|6224|12
1643036180000|2022-01-24 14:56:20|6229|6223|6232.5|6226.5|6232.5|6226.5|6229|6223|11
1643036190000|2022-01-24 14:56:30|6231|6225|6229|6223|6233.5|6227.5|6229|6223|12
1643036200000|2022-01-24 14:56:40|6229.3|6223.3|6227.5|6221.5|6229.5|6223.5|6227.5|6221.5|4
1643036210000|2022-01-24 14:56:50|6227.8|6221.8|6228|6222|6228.5|6222.5|6227.8|6221.8|4
1643036220000|2022-01-24 14:57:00|6225.3|6219.3|6219.3|6213.3|6225.3|6219.3|6219.3|6213.3|18
1643036230000|2022-01-24 14:57:10|6217.8|6211.8|6219|6213|6219|6213|6217.3|6211.3|9
1643036240000|2022-01-24 14:57:20|6219.8|6213.8|6218|6212|6219.8|6213.8|6217.3|6211.3|11
1643036250000|2022-01-24 14:57:30|6219.3|6213.3|6219|6213|6222.5|6216.5|6218.8|6212.8|13
1643036260000|2022-01-24 14:57:40|6219.8|6213.8|6219.3|6213.3|6220.3|6214.3|6219.3|6213.3|7
1643036270000|2022-01-24 14:57:50|6219|6213|6217.3|6211.3|6219|6213|6217.3|6211.3|6
1643036280000|2022-01-24 14:58:00|6217.5|6211.5|6216|6210|6218.8|6212.8|6216|6210|14
1643036290000|2022-01-24 14:58:10|6216.5|6210.5|6219|6213|6219|6213|6215.5|6209.5|12
1643036300000|2022-01-24 14:58:20|6218|6212|6216|6210|6218|6212|6216|6210|5
1643036310000|2022-01-24 14:58:30|6217|6211|6219.3|6213.3|6222.3|6216.3|6217|6211|8
1643036320000|2022-01-24 14:58:40|6219|6213|6217|6211|6219|6213|6217|6211|1
1643036330000|2022-01-24 14:58:50|6218|6212|6218|6212|6218|6212|6218|6212|5
1643036340000|2022-01-24 14:59:00|6217.5|6211.5|6217|6211|6217.5|6211.5|6216.5|6210.5|5
1643036350000|2022-01-24 14:59:10|6216.8|6210.8|6213|6207|6216.8|6210.8|6210.3|6204.3|25
1643036360000|2022-01-24 14:59:20|6212.8|6206.8|6212|6206|6212.8|6206.8|6212|6206|2
1643036370000|2022-01-24 14:59:30|6212.5|6206.5|6216|6210|6216|6210|6212.5|6206.5|8
1643036380000|2022-01-24 14:59:40|6215.8|6209.8|6217|6211|6217.5|6211.5|6215.8|6209.8|9
1643036390000|2022-01-24 14:59:50|6216.5|6210.5|6215|6209|6216.5|6210.5|6213.8|6207.8|5
1643036400000|2022-01-24 15:00:00|6216.3|6210.3|6210|6204|6216.3|6210.3|6210|6204|30
1643036410000|2022-01-24 15:00:10|6210.3|6204.3|6212|6206|6212|6206|6208.5|6202.5|12
1643036420000|2022-01-24 15:00:20|6211.8|6205.8|6212|6206|6212|6206|6211|6205|3
1643036430000|2022-01-24 15:00:30|6212.8|6206.8|6215.5|6209.5|6215.8|6209.8|6212.8|6206.8|25
1643036440000|2022-01-24 15:00:40|6220|6214|6224.8|6218.8|6225|6219|6220|6214|23
1643036450000|2022-01-24 15:00:50|6224.6|6218.6|6219|6213|6224.6|6218.6|6219|6213|11
1643036460000|2022-01-24 15:01:00|6219.8|6213.8|6217.8|6211.8|6220|6214|6217.8|6211.8|10
1643036470000|2022-01-24 15:01:10|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|0
1643036490000|2022-01-24 15:01:30|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|27
1643036500000|2022-01-24 15:01:40|6215.5|6209.5|6211.3|6205.3|6215.5|6209.5|6209|6203|26
1643036510000|2022-01-24 15:01:50|6211|6205|6208.8|6202.8|6211.5|6205.5|6208.5|6202.5|8
1643036520000|2022-01-24 15:02:00|6208.5|6202.5|6208|6202|6208.5|6202.5|6207.5|6201.5|11
1643036530000|2022-01-24 15:02:10|6208.8|6202.8|6207|6201|6209.5|6203.5|6205.8|6199.8|9
1643036540000|2022-01-24 15:02:20|6204.5|6198.5|6203.5|6197.5|6204.5|6198.5|6202.5|6196.5|32
1643036550000|2022-01-24 15:02:30|6203|6197|6205.5|6199.5|6205.5|6199.5|6199|6193|18
1643036560000|2022-01-24 15:02:40|6205.8|6199.8|6205.3|6199.3|6206|6200|6205.3|6199.3|1
1643036570000|2022-01-24 15:02:50|6204.3|6198.3|6204|6198|6204.3|6198.3|6202|6196|7
1643036580000|2022-01-24 15:03:00|6203.1|6197.1|6199|6193|6204|6198|6199|6193|51
1643036590000|2022-01-24 15:03:10|6197.5|6191.5|6196|6190|6198.3|6192.3|6194.3|6188.3|21
1643036600000|2022-01-24 15:03:20|6198|6192|6196.3|6190.3|6198|6192|6196.3|6190.3|3
1643036610000|2022-01-24 15:03:30|6196|6190|6197|6191|6197.3|6191.3|6196|6190|6
1643036620000|2022-01-24 15:03:40|6197.3|6191.3|6196.8|6190.8|6197.8|6191.8|6196.8|6190.8|0
1643036630000|2022-01-24 15:03:50|6197.3|6191.3|6195.3|6189.3|6199|6193|6195.3|6189.3|12
1643036640000|2022-01-24 15:04:00|6194|6188|6196|6190|6196.8|6190.8|6194|6188|34
1643036650000|2022-01-24 15:04:10|6195|6189|6193|6187|6195|6189|6192|6186|19
1643036660000|2022-01-24 15:04:20|6193.3|6187.3|6193|6187|6194|6188|6190.5|6184.5|20
1643036670000|2022-01-24 15:04:30|6193.5|6187.5|6194|6188|6195|6189|6193.5|6187.5|12
1643036680000|2022-01-24 15:04:40|6193.5|6187.5|6194|6188|6194.1|6188.1|6192.5|6186.5|12
1643036690000|2022-01-24 15:04:50|6196|6190|6192|6186|6196|6190|6192|6186|9
1643036700000|2022-01-24 15:05:00|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6189|6183|8
1643036710000|2022-01-24 15:05:10|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|0
1643036760000|2022-01-24 15:06:00|6190.8|6184.8|6191.8|6185.8|6191.8|6185.8|6190.8|6184.8|133
1643036770000|2022-01-24 15:06:10|6192.3|6186.3|6192.9|6186.9|6192.9|6186.9|6191.3|6185.3|6
1643036780000|2022-01-24 15:06:20|6192.6|6186.6|6191.8|6185.8|6192.6|6186.6|6191.8|6185.8|12
1643036790000|2022-01-24 15:06:30|6190.8|6184.8|6191.3|6185.3|6191.3|6185.3|6190.8|6184.8|9
1643036800000|2022-01-24 15:06:40|6190.8|6184.8|6191.8|6185.8|6192.1|6186.1|6190.8|6184.8|4
1643036810000|2022-01-24 15:06:50|6191.3|6185.3|6191.3|6185.3|6191.3|6185.3|6190.8|6184.8|6
1643036820000|2022-01-24 15:07:00|6190.8|6184.8|6192.3|6186.3|6192.9|6186.9|6190.5|6184.5|24
1643036830000|2022-01-24 15:07:10|6192.1|6186.1|6191.5|6185.5|6192.1|6186.1|6191|6185|13
1643036840000|2022-01-24 15:07:20|6191.8|6185.8|6192|6186|6192.6|6186.6|6191.8|6185.8|4
1643036850000|2022-01-24 15:07:30|6190.3|6184.3|6190.5|6184.5|6190.5|6184.5|6189.8|6183.8|3
1643036860000|2022-01-24 15:07:40|6190|6184|6189.3|6183.3|6190|6184|6189|6183|4
1643036870000|2022-01-24 15:07:50|6189|6183|6188.8|6182.8|6189|6183|6188.5|6182.5|6
1643036880000|2022-01-24 15:08:00|6188.5|6182.5|6189.5|6183.5|6189.5|6183.5|6186.5|6180.5|27
1643036890000|2022-01-24 15:08:10|6190|6184|6190.5|6184.5|6191|6185|6190|6184|4
1643036900000|2022-01-24 15:08:20|6191|6185|6190|6184|6191|6185|6190|6184|28
1643036910000|2022-01-24 15:08:30|6190.8|6184.8|6191.3|6185.3|6191.3|6185.3|6190.5|6184.5|5
1643036920000|2022-01-24 15:08:40|6191|6185|6187|6181|6191|6185|6187|6181|10
1643036930000|2022-01-24 15:08:50|6186.5|6180.5|6186.8|6180.8|6187.5|6181.5|6186.5|6180.5|58
1643036940000|2022-01-24 15:09:00|6187|6181|6188|6182|6188|6182|6186.5|6180.5|13
1643036950000|2022-01-24 15:09:10|6188.5|6182.5|6188.8|6182.8|6188.8|6182.8|6188.5|6182.5|4
1643036960000|2022-01-24 15:09:20|6188|6182|6188.8|6182.8|6188.8|6182.8|6187.5|6181.5|9
1643036970000|2022-01-24 15:09:30|6189.3|6183.3|6187.5|6181.5|6189.3|6183.3|6187.5|6181.5|7
1643037070000|2022-01-24 15:11:10|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1643037100000|2022-01-24 15:11:40|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|6187.8|6181.8|0
1643037120000|2022-01-24 15:12:00|6188.7|6182.7|6194.5|6188.5|6194.5|6188.5|6188.7|6182.7|804
1643037130000|2022-01-24 15:12:10|6194|6188|6195.5|6189.5|6195.5|6189.5|6194|6188|36
1643037140000|2022-01-24 15:12:20|6195.1|6189.1|6194.5|6188.5|6195.5|6189.5|6194.5|6188.5|16
1643037150000|2022-01-24 15:12:30|6193.5|6187.5|6195.5|6189.5|6195.5|6189.5|6192.5|6186.5|24
1643037160000|2022-01-24 15:12:40|6195.3|6189.3|6196.8|6190.8|6197.3|6191.3|6194.8|6188.8|5
1643037180000|2022-01-24 15:13:00|6196|6190|6196|6190|6196.8|6190.8|6195.8|6189.8|5
1643037190000|2022-01-24 15:13:10|6195.8|6189.8|6198|6192|6198|6192|6195.8|6189.8|8
1643037200000|2022-01-24 15:13:20|6198.3|6192.3|6198.5|6192.5|6199|6193|6197.8|6191.8|2
1643037210000|2022-01-24 15:13:30|6198|6192|6198.3|6192.3|6198.8|6192.8|6198|6192|4
1643037220000|2022-01-24 15:13:40|6199|6193|6199|6193|6199|6193|6198.8|6192.8|3
1643037230000|2022-01-24 15:13:50|6198.8|6192.8|6196|6190|6198.8|6192.8|6194.8|6188.8|7
1643037310000|2022-01-24 15:15:10|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|0
1643037330000|2022-01-24 15:15:30|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|6197.5|6191.5|0
1643037340000|2022-01-24 15:15:40|6197|6191|6197|6191|6197|6191|6197|6191|0
1643037350000|2022-01-24 15:15:50|6200|6194|6199.5|6193.5|6200|6194|6199|6193|365
1643037360000|2022-01-24 15:16:00|6199|6193|6199|6193|6199|6193|6197.8|6191.8|5
1643037370000|2022-01-24 15:16:10|6200|6194|6200.5|6194.5|6200.5|6194.5|6200|6194|1
1643037520000|2022-01-24 15:18:40|6199.8|6193.8|6200.5|6194.5|6200.5|6194.5|6199.8|6193.8|374
1643037530000|2022-01-24 15:18:50|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200|6194|12
1643037540000|2022-01-24 15:19:00|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|5
1643037550000|2022-01-24 15:19:10|6199.5|6193.5|6199|6193|6199.5|6193.5|6198.7|6192.7|12
1643037560000|2022-01-24 15:19:20|6197.5|6191.5|6198|6192|6198|6192|6197.5|6191.5|4
1643037570000|2022-01-24 15:19:30|6197.8|6191.8|6198.3|6192.3|6199|6193|6196.8|6190.8|10
1643037580000|2022-01-24 15:19:40|6198.8|6192.8|6200|6194|6200.5|6194.5|6198.8|6192.8|7
1643037590000|2022-01-24 15:19:50|6199|6193|6199|6193|6199|6193|6199|6193|3
1643037600000|2022-01-24 15:20:00|6200|6194|6201|6195|6201|6195|6200|6194|4
1643037610000|2022-01-24 15:20:10|6200.8|6194.8|6201|6195|6201|6195|6200.3|6194.3|3
1643037620000|2022-01-24 15:20:20|6200.5|6194.5|6201|6195|6201|6195|6200.5|6194.5|3
1643037630000|2022-01-24 15:20:30|6200.3|6194.3|6200.3|6194.3|6201.1|6195.1|6199.1|6193.1|6
1643037640000|2022-01-24 15:20:40|6200.6|6194.6|6203.1|6197.1|6203.1|6197.1|6200.6|6194.6|3
1643037650000|2022-01-24 15:20:50|6203.6|6197.6|6204.1|6198.1|6204.1|6198.1|6203.6|6197.6|2
1643037660000|2022-01-24 15:21:00|6203.1|6197.1|6201.1|6195.1|6204.1|6198.1|6201.1|6195.1|6
1643037670000|2022-01-24 15:21:10|6201.8|6195.8|6201.1|6195.1|6202.1|6196.1|6201.1|6195.1|5
1643037680000|2022-01-24 15:21:20|6201.5|6195.5|6203.1|6197.1|6203.1|6197.1|6201.5|6195.5|4
1643037690000|2022-01-24 15:21:30|6203.3|6197.3|6204.1|6198.1|6205.1|6199.1|6203.3|6197.3|6
1643037830000|2022-01-24 15:23:50|6218.6|6212.6|6220.6|6214.6|6220.6|6214.6|6218.6|6212.6|345
1643037840000|2022-01-24 15:24:00|6219.6|6213.6|6224.3|6218.3|6224.6|6218.6|6219.6|6213.6|16
1643037850000|2022-01-24 15:24:10|6224.6|6218.6|6222.3|6216.3|6224.6|6218.6|6219.6|6213.6|6
1643037860000|2022-01-24 15:24:20|6222.6|6216.6|6221.6|6215.6|6223.1|6217.1|6221.1|6215.1|17
1643037870000|2022-01-24 15:24:30|6223.1|6217.1|6224.1|6218.1|6224.1|6218.1|6223.1|6217.1|9
1643037900000|2022-01-24 15:25:00|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1643037910000|2022-01-24 15:25:10|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1643037930000|2022-01-24 15:25:30|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1643037940000|2022-01-24 15:25:40|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1643037960000|2022-01-24 15:26:00|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1643037970000|2022-01-24 15:26:10|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|0
1643037990000|2022-01-24 15:26:30|6225|6219|6225|6219|6225|6219|6225|6219|0
1643038000000|2022-01-24 15:26:40|6223.6|6217.6|6222.8|6216.8|6223.6|6217.6|6222.8|6216.8|297
1643038010000|2022-01-24 15:26:50|6228.1|6222.1|6230.6|6224.6|6231.1|6225.1|6228.1|6222.1|13
1643038020000|2022-01-24 15:27:00|6229.6|6223.6|6232.6|6226.6|6232.6|6226.6|6228.6|6222.6|7
1643038030000|2022-01-24 15:27:10|6233.3|6227.3|6234.3|6228.3|6234.3|6228.3|6233.3|6227.3|9
1643038040000|2022-01-24 15:27:20|6234.8|6228.8|6234.3|6228.3|6237.6|6231.6|6234.3|6228.3|7
1643038050000|2022-01-24 15:27:30|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|0
1643038100000|2022-01-24 15:28:20|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|120
1643038110000|2022-01-24 15:28:30|6234.3|6228.3|6233|6227|6234.3|6228.3|6231.2|6225.2|17
1643038120000|2022-01-24 15:28:40|6232.8|6226.8|6234.3|6228.3|6234.3|6228.3|6232.8|6226.8|8
1643038130000|2022-01-24 15:28:50|6234.9|6228.9|6233.8|6227.8|6235.9|6229.9|6232.8|6226.8|17
1643038140000|2022-01-24 15:29:00|6233.6|6227.6|6232.8|6226.8|6234.9|6228.9|6232.8|6226.8|7
1643038150000|2022-01-24 15:29:10|6234.1|6228.1|6233.8|6227.8|6234.1|6228.1|6233.6|6227.6|11
1643038160000|2022-01-24 15:29:20|6234.3|6228.3|6235.7|6229.7|6235.7|6229.7|6234.3|6228.3|2
1643038170000|2022-01-24 15:29:30|6235.4|6229.4|6235.4|6229.4|6236.5|6230.5|6235.4|6229.4|5
1643038180000|2022-01-24 15:29:40|6235.1|6229.1|6235.4|6229.4|6235.4|6229.4|6232.8|6226.8|10
1643038190000|2022-01-24 15:29:50|6235.9|6229.9|6235.1|6229.1|6236.5|6230.5|6235.1|6229.1|2
1643038210000|2022-01-24 15:30:10|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|0
1643038230000|2022-01-24 15:30:30|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1643038260000|2022-01-24 15:31:00|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|0
1643038270000|2022-01-24 15:31:10|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|0
1643038280000|2022-01-24 15:31:20|6241.1|6235.1|6244.9|6238.9|6244.9|6238.9|6241.1|6235.1|1251
1643038300000|2022-01-24 15:31:40|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|0
1643038320000|2022-01-24 15:32:00|6246.4|6240.4|6245.8|6239.8|6246.6|6240.6|6245.6|6239.6|87
1643038330000|2022-01-24 15:32:10|6246.1|6240.1|6245.6|6239.6|6246.1|6240.1|6245.6|6239.6|9
1643038340000|2022-01-24 15:32:20|6245.3|6239.3|6244.8|6238.8|6245.6|6239.6|6244.3|6238.3|6
1643038350000|2022-01-24 15:32:30|6245.1|6239.1|6243.7|6237.7|6245.1|6239.1|6242.4|6236.4|18
1643038360000|2022-01-24 15:32:40|6244|6238|6244.5|6238.5|6244.5|6238.5|6244|6238|0
1643038370000|2022-01-24 15:32:50|6244|6238|6244.3|6238.3|6244.5|6238.5|6244|6238|6
1643038380000|2022-01-24 15:33:00|6242.8|6236.8|6248.1|6242.1|6248.1|6242.1|6242.8|6236.8|3
1643038390000|2022-01-24 15:33:10|6246.1|6240.1|6244.1|6238.1|6246.1|6240.1|6243.1|6237.1|5
1643038400000|2022-01-24 15:33:20|6243.1|6237.1|6244.3|6238.3|6246.6|6240.6|6243.1|6237.1|3
1643038410000|2022-01-24 15:33:30|6245.1|6239.1|6245.1|6239.1|6245.6|6239.6|6245.1|6239.1|2
1643038420000|2022-01-24 15:33:40|6244.1|6238.1|6248.1|6242.1|6248.1|6242.1|6244.1|6238.1|8
1643038430000|2022-01-24 15:33:50|6247.1|6241.1|6238.1|6232.1|6247.1|6241.1|6238.1|6232.1|16
1643038440000|2022-01-24 15:34:00|6237.8|6231.8|6241.1|6235.1|6241.1|6235.1|6237.4|6231.4|5
1643038450000|2022-01-24 15:34:10|6240.1|6234.1|6239.1|6233.1|6240.1|6234.1|6238.1|6232.1|2
1643038460000|2022-01-24 15:34:20|6239.9|6233.9|6238.1|6232.1|6240.6|6234.6|6238.1|6232.1|4
1643038470000|2022-01-24 15:34:30|6238.8|6232.8|6239.1|6233.1|6239.6|6233.6|6238.6|6232.6|3
1643038500000|2022-01-24 15:35:00|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|0
1643038650000|2022-01-24 15:37:30|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|277
1643038660000|2022-01-24 15:37:40|6239.6|6233.6|6243.9|6237.9|6244.6|6238.6|6239.6|6233.6|9
1643038670000|2022-01-24 15:37:50|6243.1|6237.1|6243.1|6237.1|6244.4|6238.4|6243.1|6237.1|5
1643038680000|2022-01-24 15:38:00|6242.1|6236.1|6236.6|6230.6|6243.9|6237.9|6236.6|6230.6|19
1643038690000|2022-01-24 15:38:10|6236.1|6230.1|6237.1|6231.1|6237.1|6231.1|6236.1|6230.1|2
1643038700000|2022-01-24 15:38:20|6236.6|6230.6|6233.3|6227.3|6236.6|6230.6|6233.3|6227.3|13
1643038710000|2022-01-24 15:38:30|6233.6|6227.6|6231.8|6225.8|6233.6|6227.6|6231.8|6225.8|3
1643038720000|2022-01-24 15:38:40|6232.1|6226.1|6230.3|6224.3|6232.1|6226.1|6230.3|6224.3|5
1643038730000|2022-01-24 15:38:50|6230.1|6224.1|6230.3|6224.3|6230.4|6224.4|6227.8|6221.8|3
1643038740000|2022-01-24 15:39:00|6229.3|6223.3|6231.6|6225.6|6232.3|6226.3|6228.1|6222.1|11
1643038750000|2022-01-24 15:39:10|6232.1|6226.1|6228.8|6222.8|6232.6|6226.6|6228.8|6222.8|7
1643038760000|2022-01-24 15:39:20|6229.1|6223.1|6230.8|6224.8|6230.8|6224.8|6229.1|6223.1|4
1643038770000|2022-01-24 15:39:30|6230.1|6224.1|6230.3|6224.3|6231.6|6225.6|6230.1|6224.1|1
1643038780000|2022-01-24 15:39:40|6228.1|6222.1|6227.1|6221.1|6228.6|6222.6|6225.1|6219.1|3
1643038790000|2022-01-24 15:39:50|6227.3|6221.3|6226.1|6220.1|6228.6|6222.6|6225.8|6219.8|8
1643038800000|2022-01-24 15:40:00|6224.3|6218.3|6227.3|6221.3|6229.1|6223.1|6223.1|6217.1|15
1643038810000|2022-01-24 15:40:10|6227.6|6221.6|6234.1|6228.1|6234.1|6228.1|6227.6|6221.6|10
1643038820000|2022-01-24 15:40:20|6234.4|6228.4|6232.6|6226.6|6234.4|6228.4|6232.1|6226.1|7
1643038830000|2022-01-24 15:40:30|6233.1|6227.1|6231.1|6225.1|6233.6|6227.6|6231.1|6225.1|4
1643038840000|2022-01-24 15:40:40|6230.3|6224.3|6228.1|6222.1|6230.3|6224.3|6228.1|6222.1|6
1643038850000|2022-01-24 15:40:50|6229.1|6223.1|6230.1|6224.1|6230.1|6224.1|6229.1|6223.1|1
1643038860000|2022-01-24 15:41:00|6231.1|6225.1|6233.1|6227.1|6234.6|6228.6|6231.1|6225.1|18
1643038870000|2022-01-24 15:41:10|6232.6|6226.6|6230.6|6224.6|6232.6|6226.6|6230.1|6224.1|2
1643038880000|2022-01-24 15:41:20|6233.1|6227.1|6230.1|6224.1|6233.1|6227.1|6230.1|6224.1|11
1643038890000|2022-01-24 15:41:30|6229.6|6223.6|6229.1|6223.1|6229.6|6223.6|6229.1|6223.1|2
1643038900000|2022-01-24 15:41:40|6228.8|6222.8|6231.1|6225.1|6232.6|6226.6|6228.6|6222.6|8
1643038910000|2022-01-24 15:41:50|6231.6|6225.6|6232.1|6226.1|6232.6|6226.6|6231.1|6225.1|3
1643038920000|2022-01-24 15:42:00|6231.6|6225.6|6231.3|6225.3|6232.1|6226.1|6230.8|6224.8|2
1643038930000|2022-01-24 15:42:10|6231.6|6225.6|6230.1|6224.1|6232.1|6226.1|6230.1|6224.1|4
1643038940000|2022-01-24 15:42:20|6231.3|6225.3|6231.1|6225.1|6232.1|6226.1|6231.1|6225.1|2
1643038950000|2022-01-24 15:42:30|6230.8|6224.8|6228.6|6222.6|6230.8|6224.8|6228.6|6222.6|0
1643038960000|2022-01-24 15:42:40|6229.1|6223.1|6231.1|6225.1|6231.1|6225.1|6229.1|6223.1|3
1643038970000|2022-01-24 15:42:50|6230.3|6224.3|6230.1|6224.1|6230.3|6224.3|6230.1|6224.1|2
1643038980000|2022-01-24 15:43:00|6231.1|6225.1|6233.1|6227.1|6233.6|6227.6|6231.1|6225.1|4
1643038990000|2022-01-24 15:43:10|6232.6|6226.6|6234.1|6228.1|6234.1|6228.1|6232.6|6226.6|8
1643039000000|2022-01-24 15:43:20|6234.6|6228.6|6233.1|6227.1|6234.6|6228.6|6232.6|6226.6|5
1643039010000|2022-01-24 15:43:30|6233.6|6227.6|6234.1|6228.1|6234.8|6228.8|6233.6|6227.6|8
1643039020000|2022-01-24 15:43:40|6233.6|6227.6|6232.1|6226.1|6233.6|6227.6|6232.1|6226.1|3
1643039030000|2022-01-24 15:43:50|6233.1|6227.1|6234.6|6228.6|6234.6|6228.6|6233.1|6227.1|30
1643039040000|2022-01-24 15:44:00|6234.8|6228.8|6238.9|6232.9|6239.6|6233.6|6234.8|6228.8|35
1643039050000|2022-01-24 15:44:10|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|0
1643039060000|2022-01-24 15:44:20|6239.1|6233.1|6238.1|6232.1|6239.1|6233.1|6238.1|6232.1|5
1643039070000|2022-01-24 15:44:30|6236.9|6230.9|6237.1|6231.1|6237.1|6231.1|6236.1|6230.1|6
1643039080000|2022-01-24 15:44:40|6237.4|6231.4|6237.1|6231.1|6237.4|6231.4|6237.1|6231.1|1
1643039170000|2022-01-24 15:46:10|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|0
1643039190000|2022-01-24 15:46:30|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1643039200000|2022-01-24 15:46:40|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|0
1643039220000|2022-01-24 15:47:00|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|0
1643039230000|2022-01-24 15:47:10|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|0
1643039260000|2022-01-24 15:47:40|6233.7|6227.7|6228.3|6222.3|6233.7|6227.7|6228.3|6222.3|283
1643039270000|2022-01-24 15:47:50|6228.1|6222.1|6226.1|6220.1|6228.1|6222.1|6225.1|6219.1|10
1643039280000|2022-01-24 15:48:00|6226.4|6220.4|6228.1|6222.1|6228.6|6222.6|6226.4|6220.4|4
1643039290000|2022-01-24 15:48:10|6230.3|6224.3|6231.1|6225.1|6231.3|6225.3|6230.3|6224.3|4
1643039300000|2022-01-24 15:48:20|6230.3|6224.3|6228.6|6222.6|6231.1|6225.1|6228.3|6222.3|12
1643039310000|2022-01-24 15:48:30|6228.3|6222.3|6229.3|6223.3|6229.3|6223.3|6228.3|6222.3|3
1643039320000|2022-01-24 15:48:40|6229.1|6223.1|6231.1|6225.1|6232.1|6226.1|6229.1|6223.1|3
1643039330000|2022-01-24 15:48:50|6230.3|6224.3|6230.1|6224.1|6230.3|6224.3|6230.1|6224.1|0
1643039340000|2022-01-24 15:49:00|6230.4|6224.4|6232.6|6226.6|6232.6|6226.6|6229.1|6223.1|20
1643039350000|2022-01-24 15:49:10|6233.1|6227.1|6229.3|6223.3|6233.1|6227.1|6229.3|6223.3|17
1643039360000|2022-01-24 15:49:20|6230.6|6224.6|6234.1|6228.1|6234.6|6228.6|6230.6|6224.6|10
1643039370000|2022-01-24 15:49:30|6234.9|6228.9|6234.1|6228.1|6235.4|6229.4|6234.1|6228.1|16
1643039380000|2022-01-24 15:49:40|6232.8|6226.8|6234.1|6228.1|6234.1|6228.1|6232.1|6226.1|8
1643039390000|2022-01-24 15:49:50|6234.9|6228.9|6234.6|6228.6|6235.9|6229.9|6234.6|6228.6|4
1643039400000|2022-01-24 15:50:00|6235.1|6229.1|6233.1|6227.1|6235.1|6229.1|6232.8|6226.8|4
1643039410000|2022-01-24 15:50:10|6232.1|6226.1|6233.6|6227.6|6233.6|6227.6|6232.1|6226.1|4
1643039420000|2022-01-24 15:50:20|6234.4|6228.4|6234.1|6228.1|6234.6|6228.6|6234.1|6228.1|2
1643039530000|2022-01-24 15:52:10|6231.8|6225.8|6231.8|6225.8|6231.8|6225.8|6231.8|6225.8|0
1643039590000|2022-01-24 15:53:10|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1643039610000|2022-01-24 15:53:30|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1643039620000|2022-01-24 15:53:40|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|0
1643039640000|2022-01-24 15:54:00|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|0
1643039650000|2022-01-24 15:54:10|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|0
1643039680000|2022-01-24 15:54:40|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|0
1643039700000|2022-01-24 15:55:00|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|0
1643039710000|2022-01-24 15:55:10|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|0
1643039730000|2022-01-24 15:55:30|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|0
1643039740000|2022-01-24 15:55:40|6236.7|6230.7|6238.1|6232.1|6238.1|6232.1|6236.2|6230.2|461
1643039750000|2022-01-24 15:55:50|6237.8|6231.8|6235.1|6229.1|6237.8|6231.8|6235.1|6229.1|7
1643039760000|2022-01-24 15:56:00|6235.6|6229.6|6235.4|6229.4|6237.1|6231.1|6235.4|6229.4|4
1643039770000|2022-01-24 15:56:10|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1643039780000|2022-01-24 15:56:20|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|1
1643039790000|2022-01-24 15:56:30|||||||||1
1643039800000|2022-01-24 15:56:40|6235.1|6229.1|6234.6|6228.6|6235.6|6229.6|6234.4|6228.4|5
1643039810000|2022-01-24 15:56:50|6234.1|6228.1|6232.1|6226.1|6234.1|6228.1|6232.1|6226.1|3
1643039820000|2022-01-24 15:57:00|6231.6|6225.6|6230.1|6224.1|6231.6|6225.6|6229.6|6223.6|2
1643039830000|2022-01-24 15:57:10|6229.6|6223.6|6233.1|6227.1|6233.1|6227.1|6229.6|6223.6|8
1643039840000|2022-01-24 15:57:20|6232.6|6226.6|6233.9|6227.9|6234.1|6228.1|6232.1|6226.1|3
1643039850000|2022-01-24 15:57:30|6234.9|6228.9|6232.1|6226.1|6235.6|6229.6|6232.1|6226.1|2
1643039860000|2022-01-24 15:57:40|6231.8|6225.8|6231.1|6225.1|6231.8|6225.8|6231.1|6225.1|1
1643039870000|2022-01-24 15:57:50|6230.8|6224.8|6230.1|6224.1|6230.8|6224.8|6229.1|6223.1|4
1643039880000|2022-01-24 15:58:00|6230.6|6224.6|6231.1|6225.1|6231.6|6225.6|6230.6|6224.6|2
1643039890000|2022-01-24 15:58:10|6229.1|6223.1|6229.1|6223.1|6230.6|6224.6|6229.1|6223.1|8
1643039900000|2022-01-24 15:58:20|6229.6|6223.6|6230.6|6224.6|6230.6|6224.6|6229.6|6223.6|3
1643039910000|2022-01-24 15:58:30|6231.1|6225.1|6229.1|6223.1|6231.1|6225.1|6228.8|6222.8|6
1643039920000|2022-01-24 15:58:40|6230.1|6224.1|6229.1|6223.1|6230.1|6224.1|6229.1|6223.1|2
1643039940000|2022-01-24 15:59:00|6231.1|6225.1|6231.1|6225.1|6231.6|6225.6|6230.6|6224.6|26
1643039950000|2022-01-24 15:59:10|6230.1|6224.1|6230.1|6224.1|6230.3|6224.3|6228.1|6222.1|6
1643039960000|2022-01-24 15:59:20|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|4
1643039970000|2022-01-24 15:59:30|6228.1|6222.1|6228.1|6222.1|6228.4|6222.4|6228.1|6222.1|2
1643039980000|2022-01-24 15:59:40|6228.3|6222.3|6228.1|6222.1|6228.3|6222.3|6228.1|6222.1|1
1643039990000|2022-01-24 15:59:50|6229.6|6223.6|6230.6|6224.6|6230.6|6224.6|6229.6|6223.6|3
1643040000000|2022-01-24 16:00:00|6230.3|6224.3|6227.6|6221.6|6230.3|6224.3|6227.6|6221.6|7
1643040010000|2022-01-24 16:00:10|6227.1|6221.1|6226.6|6220.6|6227.1|6221.1|6226.3|6220.3|6
1643040020000|2022-01-24 16:00:20|6226.3|6220.3|6227.1|6221.1|6227.1|6221.1|6225.6|6219.6|9
1643040030000|2022-01-24 16:00:30|6227.6|6221.6|6228.6|6222.6|6229.1|6223.1|6227.6|6221.6|4
1643040040000|2022-01-24 16:00:40|6227.6|6221.6|6228.6|6222.6|6228.6|6222.6|6227.6|6221.6|9
1643040050000|2022-01-24 16:00:50|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|8
1643040060000|2022-01-24 16:01:00|6228.3|6222.3|6228.1|6222.1|6228.6|6222.6|6228.1|6222.1|1
1643040070000|2022-01-24 16:01:10|6228.4|6222.4|6227.1|6221.1|6228.4|6222.4|6227.1|6221.1|10
1643040080000|2022-01-24 16:01:20|6227.4|6221.4|6226.6|6220.6|6228.1|6222.1|6226.6|6220.6|2
1643040090000|2022-01-24 16:01:30|6226.4|6220.4|6226.1|6220.1|6226.4|6220.4|6226.1|6220.1|3
1643040100000|2022-01-24 16:01:40|6226.6|6220.6|6226.6|6220.6|6226.8|6220.8|6225.8|6219.8|5
1643040110000|2022-01-24 16:01:50|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|5
1643040120000|2022-01-24 16:02:00|6229.1|6223.1|6229.9|6223.9|6230.4|6224.4|6229.1|6223.1|8
1643040140000|2022-01-24 16:02:20|6229.6|6223.6|6227.6|6221.6|6229.6|6223.6|6227.6|6221.6|9
1643040150000|2022-01-24 16:02:30|6226.6|6220.6|6226.9|6220.9|6226.9|6220.9|6226.6|6220.6|4
1643040160000|2022-01-24 16:02:40|6228.1|6222.1|6226.6|6220.6|6228.1|6222.1|6226.6|6220.6|2
1643040170000|2022-01-24 16:02:50|6226.3|6220.3|6226.1|6220.1|6226.6|6220.6|6226.1|6220.1|5
1643040180000|2022-01-24 16:03:00|6226.8|6220.8|6225.6|6219.6|6227.6|6221.6|6225.6|6219.6|9
1643040190000|2022-01-24 16:03:10|6225.1|6219.1|6223.3|6217.3|6225.1|6219.1|6222.8|6216.8|9
1643040200000|2022-01-24 16:03:20|6223.6|6217.6|6223.1|6217.1|6223.6|6217.6|6223.1|6217.1|6
1643040210000|2022-01-24 16:03:30|6221.8|6215.8|6212.9|6206.9|6222.3|6216.3|6212.6|6206.6|29
1643040220000|2022-01-24 16:03:40|6213.1|6207.1|6213.1|6207.1|6213.6|6207.6|6212.1|6206.1|6
1643040230000|2022-01-24 16:03:50|6213.8|6207.8|6214.1|6208.1|6214.1|6208.1|6213.3|6207.3|7
1643040240000|2022-01-24 16:04:00|6215.1|6209.1|6215.1|6209.1|6215.3|6209.3|6214.6|6208.6|6
1643040250000|2022-01-24 16:04:10|6214.3|6208.3|6214.1|6208.1|6214.3|6208.3|6214.1|6208.1|1
1643040260000|2022-01-24 16:04:20|6214.4|6208.4|6215.4|6209.4|6215.6|6209.6|6214.4|6208.4|2
1643040270000|2022-01-24 16:04:30|6215.6|6209.6|6218.1|6212.1|6218.1|6212.1|6215.6|6209.6|30
1643040280000|2022-01-24 16:04:40|6217.6|6211.6|6213.6|6207.6|6218.1|6212.1|6213.6|6207.6|14
1643040290000|2022-01-24 16:04:50|6212.3|6206.3|6209.1|6203.1|6212.3|6206.3|6209.1|6203.1|6
1643040300000|2022-01-24 16:05:00|6209.4|6203.4|6204.1|6198.1|6209.4|6203.4|6204.1|6198.1|27
1643040310000|2022-01-24 16:05:10|6204.9|6198.9|6206.1|6200.1|6206.1|6200.1|6204.9|6198.9|5
1643040320000|2022-01-24 16:05:20|6206.6|6200.6|6203.1|6197.1|6207.1|6201.1|6202.1|6196.1|5
1643040330000|2022-01-24 16:05:30|6202.3|6196.3|6204.1|6198.1|6204.1|6198.1|6202.1|6196.1|5
1643040340000|2022-01-24 16:05:40|6204.4|6198.4|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|2
1643040350000|2022-01-24 16:05:50|6205.1|6199.1|6204.3|6198.3|6205.1|6199.1|6204.3|6198.3|4
1643040360000|2022-01-24 16:06:00|6204.1|6198.1|6203.1|6197.1|6204.1|6198.1|6202.1|6196.1|7
1643040370000|2022-01-24 16:06:10|6202.9|6196.9|6198.1|6192.1|6203.1|6197.1|6197.1|6191.1|14
1643040380000|2022-01-24 16:06:20|6197.1|6191.1|6201.1|6195.1|6201.1|6195.1|6197.1|6191.1|6
1643040390000|2022-01-24 16:06:30|6200.9|6194.9|6200.1|6194.1|6200.9|6194.9|6200.1|6194.1|5
1643040400000|2022-01-24 16:06:40|6199.6|6193.6|6203.1|6197.1|6204.1|6198.1|6199.6|6193.6|6
1643040410000|2022-01-24 16:06:50|6202.9|6196.9|6199.6|6193.6|6202.9|6196.9|6199.6|6193.6|1
1643040420000|2022-01-24 16:07:00|6200.1|6194.1|6200.9|6194.9|6201.4|6195.4|6200.1|6194.1|1
1643040430000|2022-01-24 16:07:10|6200.1|6194.1|6201.1|6195.1|6201.1|6195.1|6198.6|6192.6|8
1643040440000|2022-01-24 16:07:20|6201.4|6195.4|6200.1|6194.1|6202.1|6196.1|6200.1|6194.1|2
1643040450000|2022-01-24 16:07:30|6199.9|6193.9|6199.1|6193.1|6199.9|6193.9|6199.1|6193.1|1
1643040460000|2022-01-24 16:07:40|6198.9|6192.9|6199.1|6193.1|6199.1|6193.1|6197.6|6191.6|2
1643040470000|2022-01-24 16:07:50|6199.4|6193.4|6199.6|6193.6|6199.6|6193.6|6199.4|6193.4|10
1643040480000|2022-01-24 16:08:00|6199.4|6193.4|6197.1|6191.1|6199.4|6193.4|6196.8|6190.8|82
1643040490000|2022-01-24 16:08:10|6197.3|6191.3|6196.1|6190.1|6197.8|6191.8|6195.6|6189.6|5
1643040500000|2022-01-24 16:08:20|6197.1|6191.1|6196.6|6190.6|6198.1|6192.1|6196.6|6190.6|6
1643040510000|2022-01-24 16:08:30|6196.1|6190.1|6196.1|6190.1|6196.3|6190.3|6196.1|6190.1|3
1643040520000|2022-01-24 16:08:40|6196.3|6190.3|6197.1|6191.1|6197.1|6191.1|6196.3|6190.3|4
1643040530000|2022-01-24 16:08:50|6197.5|6191.5|6200.3|6194.3|6200.3|6194.3|6197.5|6191.5|7
1643040540000|2022-01-24 16:09:00|6200.1|6194.1|6197.1|6191.1|6201.6|6195.6|6197.1|6191.1|2
1643040550000|2022-01-24 16:09:10|6198.1|6192.1|6200.1|6194.1|6200.1|6194.1|6197.3|6191.3|11
1643040560000|2022-01-24 16:09:20|6199.6|6193.6|6200.3|6194.3|6200.6|6194.6|6199.6|6193.6|3
1643040570000|2022-01-24 16:09:30|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|6200.1|6194.1|0
1643040580000|2022-01-24 16:09:40|6201.3|6195.3|6202.1|6196.1|6202.1|6196.1|6201.3|6195.3|5
1643040590000|2022-01-24 16:09:50|6202.6|6196.6|6200.1|6194.1|6202.6|6196.6|6200.1|6194.1|5
1643040600000|2022-01-24 16:10:00|6198.1|6192.1|6197.1|6191.1|6198.1|6192.1|6196.6|6190.6|8
1643040610000|2022-01-24 16:10:10|6197.3|6191.3|6196.1|6190.1|6197.6|6191.6|6194.1|6188.1|11
1643040620000|2022-01-24 16:10:20|6198.1|6192.1|6198.6|6192.6|6199.1|6193.1|6198.1|6192.1|6
1643040630000|2022-01-24 16:10:30|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|0
1643040650000|2022-01-24 16:10:50|6196.8|6190.8|6197.1|6191.1|6197.1|6191.1|6196.1|6190.1|5
1643040660000|2022-01-24 16:11:00|6196.4|6190.4|6197.1|6191.1|6197.1|6191.1|6195.6|6189.6|16
1643040670000|2022-01-24 16:11:10|6197.3|6191.3|6197.1|6191.1|6197.3|6191.3|6196.6|6190.6|2
1643040690000|2022-01-24 16:11:30|6198.1|6192.1|6198.1|6192.1|6199.1|6193.1|6198.1|6192.1|5
1643040700000|2022-01-24 16:11:40|6197.6|6191.6|6198.1|6192.1|6199.1|6193.1|6197.6|6191.6|2
1643040710000|2022-01-24 16:11:50|6196.3|6190.3|6200.1|6194.1|6200.1|6194.1|6196.3|6190.3|7
1643040720000|2022-01-24 16:12:00|6199.6|6193.6|6199.1|6193.1|6199.6|6193.6|6199.1|6193.1|1
1643040730000|2022-01-24 16:12:10|6198.6|6192.6|6198.1|6192.1|6198.6|6192.6|6196.6|6190.6|4
1643040740000|2022-01-24 16:12:20|6197.8|6191.8|6195.1|6189.1|6197.8|6191.8|6194.6|6188.6|5
1643040750000|2022-01-24 16:12:30|6194.6|6188.6|6194.6|6188.6|6196.1|6190.1|6193.3|6187.3|21
1643040760000|2022-01-24 16:12:40|6195.8|6189.8|6197.1|6191.1|6197.1|6191.1|6195.8|6189.8|5
1643040770000|2022-01-24 16:12:50|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|3
1643040780000|2022-01-24 16:13:00|6197.8|6191.8|6197|6191|6197.8|6191.8|6196.6|6190.6|4
1643040790000|2022-01-24 16:13:10|6197.3|6191.3|6197.1|6191.1|6197.3|6191.3|6197.1|6191.1|0
1643040800000|2022-01-24 16:13:20|6197.6|6191.6|6193.1|6187.1|6197.6|6191.6|6193.1|6187.1|13
1643040810000|2022-01-24 16:13:30|6193.3|6187.3|6193.1|6187.1|6193.6|6187.6|6193.1|6187.1|0
1643040820000|2022-01-24 16:13:40|6192.8|6186.8|6194.1|6188.1|6194.1|6188.1|6192.1|6186.1|9
1643040840000|2022-01-24 16:14:00|6192.6|6186.6|6194.1|6188.1|6194.1|6188.1|6191.6|6185.6|10
1643040850000|2022-01-24 16:14:10|6193.6|6187.6|6192.1|6186.1|6195.1|6189.1|6191.6|6185.6|23
1643040860000|2022-01-24 16:14:20|6192.6|6186.6|6193.1|6187.1|6193.1|6187.1|6192.6|6186.6|3
1643040870000|2022-01-24 16:14:30|6192.8|6186.8|6193.3|6187.3|6193.6|6187.6|6192.6|6186.6|107
1643040880000|2022-01-24 16:14:40|6192.8|6186.8|6190.3|6184.3|6192.8|6186.8|6190.3|6184.3|18
1643040890000|2022-01-24 16:14:50|6191.8|6185.8|6192.6|6186.6|6192.6|6186.6|6190.8|6184.8|16
1643040900000|2022-01-24 16:15:00|||||||||3
1643040920000|2022-01-24 16:15:20|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6
1643040930000|2022-01-24 16:15:30|6192.8|6186.8|6192.6|6186.6|6192.8|6186.8|6192.6|6186.6|1
1643040940000|2022-01-24 16:15:40|||||||||1
1643040950000|2022-01-24 16:15:50|6192.8|6186.8|6192.3|6186.3|6193.1|6187.1|6192.3|6186.3|1
1643040960000|2022-01-24 16:16:00|6190.3|6184.3|6193.1|6187.1|6193.1|6187.1|6190.3|6184.3|40
1643040970000|2022-01-24 16:16:10|6192.4|6186.4|6192.6|6186.6|6192.6|6186.6|6191.1|6185.1|9
1643040980000|2022-01-24 16:16:20|6193.3|6187.3|6194.6|6188.6|6194.8|6188.8|6193.3|6187.3|5
1643040990000|2022-01-24 16:16:30|6194.9|6188.9|6194.8|6188.8|6195.1|6189.1|6194.6|6188.6|11
1643041000000|2022-01-24 16:16:40|6195.8|6189.8|6195.6|6189.6|6196.1|6190.1|6192.6|6186.6|28
1643041010000|2022-01-24 16:16:50|6196.1|6190.1|6196.6|6190.6|6197.3|6191.3|6195.6|6189.6|15
1643041020000|2022-01-24 16:17:00|6196.9|6190.9|6196.6|6190.6|6197.1|6191.1|6196.1|6190.1|18
1643041030000|2022-01-24 16:17:10|6196.4|6190.4|6196.8|6190.8|6196.8|6190.8|6194.1|6188.1|19
1643041040000|2022-01-24 16:17:20|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|6195.3|6189.3|6
1643041050000|2022-01-24 16:17:30|6196.9|6190.9|6196.6|6190.6|6197.1|6191.1|6196.1|6190.1|8
1643041060000|2022-01-24 16:17:40|||||||||1
1643041070000|2022-01-24 16:17:50|6196.1|6190.1|6196.6|6190.6|6197.1|6191.1|6196.1|6190.1|21
1643041080000|2022-01-24 16:18:00|6198.4|6192.4|6198.6|6192.6|6200.1|6194.1|6198.4|6192.4|11
1643041100000|2022-01-24 16:18:20|6198.9|6192.9|6196.6|6190.6|6198.9|6192.9|6196.6|6190.6|8
1643041120000|2022-01-24 16:18:40|||||||||5
1643041130000|2022-01-24 16:18:50|6197.1|6191.1|6197.6|6191.6|6197.9|6191.9|6197.1|6191.1|7
1643041140000|2022-01-24 16:19:00|6197.1|6191.1|6197.6|6191.6|6197.6|6191.6|6196.6|6190.6|5
1643041150000|2022-01-24 16:19:10|6198.1|6192.1|6198.6|6192.6|6199.1|6193.1|6198.1|6192.1|5
1643041160000|2022-01-24 16:19:20|6199.1|6193.1|6197.9|6191.9|6199.6|6193.6|6197.9|6191.9|11
1643041170000|2022-01-24 16:19:30|6196.6|6190.6|6197.1|6191.1|6197.1|6191.1|6196.3|6190.3|1
1643041180000|2022-01-24 16:19:40|6196.8|6190.8|6197.1|6191.1|6197.1|6191.1|6196.8|6190.8|0
1643041190000|2022-01-24 16:19:50|6196.8|6190.8|6197.1|6191.1|6197.1|6191.1|6196.8|6190.8|2
1643041200000|2022-01-24 16:20:00|6196.8|6190.8|6197.6|6191.6|6198.1|6192.1|6196.6|6190.6|1
1643041210000|2022-01-24 16:20:10|6197.1|6191.1|6198.4|6192.4|6198.4|6192.4|6196.6|6190.6|4
1643041220000|2022-01-24 16:20:20|6198.1|6192.1|6198.6|6192.6|6198.6|6192.6|6197.6|6191.6|1
1643041230000|2022-01-24 16:20:30|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1643041240000|2022-01-24 16:20:40|6200.1|6194.1|6199.6|6193.6|6200.1|6194.1|6199.1|6193.1|5
1643041250000|2022-01-24 16:20:50|6200.1|6194.1|6198.3|6192.3|6200.1|6194.1|6198.3|6192.3|11
1643041260000|2022-01-24 16:21:00|6198.1|6192.1|6197.6|6191.6|6198.1|6192.1|6197.3|6191.3|2
1643041280000|2022-01-24 16:21:20|6198.1|6192.1|6196.6|6190.6|6198.1|6192.1|6196.6|6190.6|3
1643041290000|2022-01-24 16:21:30|6196.3|6190.3|6198.4|6192.4|6198.4|6192.4|6196.1|6190.1|4
1643041300000|2022-01-24 16:21:40|6198.6|6192.6|6197.6|6191.6|6198.6|6192.6|6197.6|6191.6|0
1643041310000|2022-01-24 16:21:50|6197.4|6191.4|6197.1|6191.1|6197.6|6191.6|6196.6|6190.6|2
1643041320000|2022-01-24 16:22:00|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|6196.1|6190.1|5
1643041330000|2022-01-24 16:22:10|6196.9|6190.9|6196.6|6190.6|6197.4|6191.4|6196.6|6190.6|1
1643041350000|2022-01-24 16:22:30|||||||||1
1643041360000|2022-01-24 16:22:40|6196.9|6190.9|6199.6|6193.6|6199.6|6193.6|6196.9|6190.9|5
1643041380000|2022-01-24 16:23:00|6198.9|6192.9|6197.8|6191.8|6198.9|6192.9|6197.8|6191.8|3
1643041390000|2022-01-24 16:23:10|6198.1|6192.1|6197.1|6191.1|6198.1|6192.1|6197.1|6191.1|4
1643041410000|2022-01-24 16:23:30|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|1
1643041420000|2022-01-24 16:23:40|6198.1|6192.1|6197.6|6191.6|6198.1|6192.1|6197.6|6191.6|1
1643041430000|2022-01-24 16:23:50|6197.9|6191.9|6198.1|6192.1|6198.1|6192.1|6197.9|6191.9|0
1643041440000|2022-01-24 16:24:00|6197.6|6191.6|6197.6|6191.6|6198.1|6192.1|6197.1|6191.1|12
1643041450000|2022-01-24 16:24:10|6197.9|6191.9|6193.4|6187.4|6198.1|6192.1|6193.1|6187.1|6
1643041460000|2022-01-24 16:24:20|6194.1|6188.1|6193.6|6187.6|6194.1|6188.1|6192.8|6186.8|5
1643041480000|2022-01-24 16:24:40|6193.1|6187.1|6194.1|6188.1|6194.1|6188.1|6193.1|6187.1|2
1643041490000|2022-01-24 16:24:50|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|6196.6|6190.6|4
1643041500000|2022-01-24 16:25:00|6197.1|6191.1|6195.1|6189.1|6197.1|6191.1|6195.1|6189.1|2
1643041510000|2022-01-24 16:25:10|6194.4|6188.4|6195.6|6189.6|6195.6|6189.6|6194.1|6188.1|3
1643041520000|2022-01-24 16:25:20|6195.3|6189.3|6194.3|6188.3|6195.3|6189.3|6194.3|6188.3|1
1643041530000|2022-01-24 16:25:30|6194.1|6188.1|6194.6|6188.6|6194.6|6188.6|6194.1|6188.1|0
1643041540000|2022-01-24 16:25:40|6193.8|6187.8|6194.6|6188.6|6194.6|6188.6|6193.6|6187.6|1
1643041550000|2022-01-24 16:25:50|6195.3|6189.3|6195.6|6189.6|6196.6|6190.6|6195.3|6189.3|6
1643041560000|2022-01-24 16:26:00|||||||||1
1643041570000|2022-01-24 16:26:10|6195.1|6189.1|6196.1|6190.1|6196.1|6190.1|6194.1|6188.1|4
1643041580000|2022-01-24 16:26:20|6196.6|6190.6|6196.6|6190.6|6197.8|6191.8|6195.6|6189.6|6
1643041590000|2022-01-24 16:26:30|6196.8|6190.8|6196.6|6190.6|6196.8|6190.8|6196.6|6190.6|0
1643041600000|2022-01-24 16:26:40|6197.6|6191.6|6198.4|6192.4|6199.1|6193.1|6197.6|6191.6|9
1643041610000|2022-01-24 16:26:50|6198.6|6192.6|6198.6|6192.6|6199.1|6193.1|6197.6|6191.6|0
1643041620000|2022-01-24 16:27:00|6198.3|6192.3|6197.6|6191.6|6198.3|6192.3|6197.6|6191.6|3
1643041630000|2022-01-24 16:27:10|6196.6|6190.6|6196.6|6190.6|6197.1|6191.1|6196.6|6190.6|2
1643041640000|2022-01-24 16:27:20|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|1
1643041650000|2022-01-24 16:27:30|6195.6|6189.6|6195.1|6189.1|6195.6|6189.6|6195.1|6189.1|2
1643041660000|2022-01-24 16:27:40|6195.3|6189.3|6193.6|6187.6|6195.9|6189.9|6193.1|6187.1|22
1643041670000|2022-01-24 16:27:50|6194.1|6188.1|6195.6|6189.6|6195.6|6189.6|6194.1|6188.1|5
1643041680000|2022-01-24 16:28:00|6195.9|6189.9|6197.6|6191.6|6198.6|6192.6|6195.9|6189.9|10
1643041690000|2022-01-24 16:28:10|6197.3|6191.3|6198.1|6192.1|6198.1|6192.1|6197.3|6191.3|0
1643041700000|2022-01-24 16:28:20|6197.1|6191.1|6198.1|6192.1|6198.1|6192.1|6196.6|6190.6|9
1643041710000|2022-01-24 16:28:30|6199.1|6193.1|6199.1|6193.1|6199.6|6193.6|6198.6|6192.6|9
1643041720000|2022-01-24 16:28:40|6199.4|6193.4|6198.6|6192.6|6199.6|6193.6|6198.6|6192.6|3
1643041730000|2022-01-24 16:28:50|||||||||1
1643041740000|2022-01-24 16:29:00|6197.4|6191.4|6196.6|6190.6|6197.4|6191.4|6196.6|6190.6|7
1643041750000|2022-01-24 16:29:10|6197.4|6191.4|6197.4|6191.4|6197.6|6191.6|6196.6|6190.6|8
1643041770000|2022-01-24 16:29:30|6197.1|6191.1|6196.6|6190.6|6197.1|6191.1|6195.6|6189.6|4
1643041780000|2022-01-24 16:29:40|6196.1|6190.1|6198.1|6192.1|6198.1|6192.1|6196.1|6190.1|209
1643041790000|2022-01-24 16:29:50|6198.6|6192.6|6199.1|6193.1|6199.1|6193.1|6198.6|6192.6|4
1643041800000|2022-01-24 16:30:00|6198.6|6192.6|6198.1|6192.1|6198.6|6192.6|6198.1|6192.1|1
1643041810000|2022-01-24 16:30:10|6199.6|6193.6|6205.1|6199.1|6205.6|6199.6|6199.6|6193.6|18
1643041820000|2022-01-24 16:30:20|6205.6|6199.6|6208.1|6202.1|6209.1|6203.1|6205.6|6199.6|23
1643041830000|2022-01-24 16:30:30|6207.1|6201.1|6205.1|6199.1|6207.1|6201.1|6204.6|6198.6|12
1643041840000|2022-01-24 16:30:40|6204.4|6198.4|6202.1|6196.1|6204.4|6198.4|6201.1|6195.1|3
1643041850000|2022-01-24 16:30:50|6201.6|6195.6|6202.1|6196.1|6202.6|6196.6|6201.6|6195.6|3
1643041860000|2022-01-24 16:31:00|6201.6|6195.6|6203.1|6197.1|6205.4|6199.4|6200.6|6194.6|40
1643041870000|2022-01-24 16:31:10|6202.6|6196.6|6202.4|6196.4|6202.6|6196.6|6202.4|6196.4|1
1643041890000|2022-01-24 16:31:30|6201.6|6195.6|6201.4|6195.4|6201.9|6195.9|6200.1|6194.1|6
1643041910000|2022-01-24 16:31:50|6200.9|6194.9|6201.4|6195.4|6201.9|6195.9|6200.9|6194.9|3
1643041920000|2022-01-24 16:32:00|6201.9|6195.9|6202.4|6196.4|6202.4|6196.4|6201.9|6195.9|3
1643041930000|2022-01-24 16:32:10|6201.9|6195.9|6200.6|6194.6|6201.9|6195.9|6200.6|6194.6|8
1643041950000|2022-01-24 16:32:30|6200.1|6194.1|6204.4|6198.4|6204.4|6198.4|6200.1|6194.1|2
1643041960000|2022-01-24 16:32:40|6204.6|6198.6|6207.6|6201.6|6207.6|6201.6|6204.6|6198.6|21
1643041970000|2022-01-24 16:32:50|6207.9|6201.9|6207.1|6201.1|6208.1|6202.1|6207.1|6201.1|11
1643041980000|2022-01-24 16:33:00|6206.6|6200.6|6206.1|6200.1|6206.6|6200.6|6204.6|6198.6|3
1643041990000|2022-01-24 16:33:10|6206.4|6200.4|6207.6|6201.6|6207.6|6201.6|6206.4|6200.4|1
1643042000000|2022-01-24 16:33:20|6208.1|6202.1|6206.6|6200.6|6209.6|6203.6|6206.6|6200.6|6
1643042020000|2022-01-24 16:33:40|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|6207.6|6201.6|3
1643042030000|2022-01-24 16:33:50|6206.6|6200.6|6204.8|6198.8|6206.6|6200.6|6204.8|6198.8|2
1643042040000|2022-01-24 16:34:00|6204.6|6198.6|6205.1|6199.1|6205.6|6199.6|6204.6|6198.6|1
1643042050000|2022-01-24 16:34:10|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|1
1643042070000|2022-01-24 16:34:30|6204.9|6198.9|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|8
1643042080000|2022-01-24 16:34:40|6205.6|6199.6|6202.8|6196.8|6206.1|6200.1|6202.8|6196.8|8
1643042090000|2022-01-24 16:34:50|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1643042100000|2022-01-24 16:35:00|6203.1|6197.1|6204.6|6198.6|6205.6|6199.6|6203.1|6197.1|14
1643042110000|2022-01-24 16:35:10|6205.1|6199.1|6205.4|6199.4|6205.4|6199.4|6205.1|6199.1|3
1643042120000|2022-01-24 16:35:20|6206.6|6200.6|6205.6|6199.6|6207.1|6201.1|6205.6|6199.6|6
1643042140000|2022-01-24 16:35:40|6207.1|6201.1|6208.6|6202.6|6209.6|6203.6|6207.1|6201.1|19
1643042150000|2022-01-24 16:35:50|6207.8|6201.8|6209.6|6203.6|6209.6|6203.6|6207.8|6201.8|4
1643042160000|2022-01-24 16:36:00|6209.1|6203.1|6206.4|6200.4|6209.1|6203.1|6206.4|6200.4|19
1643042170000|2022-01-24 16:36:10|6206.1|6200.1|6205.6|6199.6|6207.1|6201.1|6205.6|6199.6|12
1643042180000|2022-01-24 16:36:20|6206.9|6200.9|6205.6|6199.6|6206.9|6200.9|6203.6|6197.6|25
1643042190000|2022-01-24 16:36:30|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|0
1643042200000|2022-01-24 16:36:40|6206.4|6200.4|6204.6|6198.6|6206.6|6200.6|6203.6|6197.6|81
1643042210000|2022-01-24 16:36:50|6204.1|6198.1|6203.6|6197.6|6204.6|6198.6|6203.6|6197.6|4
1643042220000|2022-01-24 16:37:00|6202.4|6196.4|6201.1|6195.1|6202.4|6196.4|6201.1|6195.1|2
1643042230000|2022-01-24 16:37:10|6201.3|6195.3|6204.6|6198.6|6204.9|6198.9|6201.3|6195.3|12
1643042240000|2022-01-24 16:37:20|6206.1|6200.1|6206.4|6200.4|6206.4|6200.4|6204.9|6198.9|23
1643042250000|2022-01-24 16:37:30|6205.9|6199.9|6201.1|6195.1|6206.9|6200.9|6200.9|6194.9|19
1643042260000|2022-01-24 16:37:40|6200.9|6194.9|6194.9|6188.9|6200.9|6194.9|6194.9|6188.9|55
1643042270000|2022-01-24 16:37:50|6195.1|6189.1|6193.6|6187.6|6195.6|6189.6|6193.6|6187.6|12
1643042280000|2022-01-24 16:38:00|6192.3|6186.3|6192.6|6186.6|6193.4|6187.4|6191.6|6185.6|9
1643042290000|2022-01-24 16:38:10|6192.1|6186.1|6193.4|6187.4|6193.4|6187.4|6192.1|6186.1|4
1643042300000|2022-01-24 16:38:20|6193.6|6187.6|6193.1|6187.1|6194.6|6188.6|6193.1|6187.1|8
1643042310000|2022-01-24 16:38:30|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.1|6187.1|2
1643042320000|2022-01-24 16:38:40|6192.6|6186.6|6192.1|6186.1|6192.6|6186.6|6192.1|6186.1|1
1643042330000|2022-01-24 16:38:50|6191.8|6185.8|6188.8|6182.8|6191.8|6185.8|6188.6|6182.6|5
1643042340000|2022-01-24 16:39:00|||||||||4
1643042370000|2022-01-24 16:39:30|6189.1|6183.1|6190.6|6184.6|6190.8|6184.8|6189.1|6183.1|7
1643042380000|2022-01-24 16:39:40|6190.9|6184.9|6191.6|6185.6|6192.1|6186.1|6190.9|6184.9|6
1643042390000|2022-01-24 16:39:50|6192.1|6186.1|6191.6|6185.6|6192.1|6186.1|6191.1|6185.1|9
1643042400000|2022-01-24 16:40:00|||||||||1
1643042410000|2022-01-24 16:40:10|6190.9|6184.9|6189.1|6183.1|6191.1|6185.1|6189.1|6183.1|4
1643042420000|2022-01-24 16:40:20|6188.8|6182.8|6188.3|6182.3|6188.8|6182.8|6188.3|6182.3|5
1643042430000|2022-01-24 16:40:30|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.3|6182.3|6
1643042440000|2022-01-24 16:40:40|6189.1|6183.1|6189.8|6183.8|6189.9|6183.9|6188.8|6182.8|15
1643042450000|2022-01-24 16:40:50|6190.1|6184.1|6189.8|6183.8|6190.1|6184.1|6189.8|6183.8|2
1643042460000|2022-01-24 16:41:00|6189.6|6183.6|6189.1|6183.1|6189.8|6183.8|6189.1|6183.1|0
1643042470000|2022-01-24 16:41:10|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|6188.8|6182.8|1
1643042480000|2022-01-24 16:41:20|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|2
1643042530000|2022-01-24 16:42:10|6188.6|6182.6|6188.1|6182.1|6188.6|6182.6|6187.8|6181.8|44
1643042540000|2022-01-24 16:42:20|6188.3|6182.3|6188.1|6182.1|6188.9|6182.9|6188.1|6182.1|11
1643042550000|2022-01-24 16:42:30|6187.8|6181.8|6187.5|6181.5|6187.8|6181.8|6187.5|6181.5|4
1643042560000|2022-01-24 16:42:40|6187.3|6181.3|6185.9|6179.9|6187.3|6181.3|6185.9|6179.9|8
1643042570000|2022-01-24 16:42:50|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|3
1643042580000|2022-01-24 16:43:00|6186.5|6180.5|6187.3|6181.3|6187.3|6181.3|6186.5|6180.5|11
1643042590000|2022-01-24 16:43:10|6187|6181|6187.4|6181.4|6187.4|6181.4|6185.6|6179.6|10
1643042600000|2022-01-24 16:43:20|6188.4|6182.4|6189.9|6183.9|6189.9|6183.9|6188.4|6182.4|6
1643042610000|2022-01-24 16:43:30|6189.6|6183.6|6187.9|6181.9|6189.9|6183.9|6187.4|6181.4|8
1643042620000|2022-01-24 16:43:40|6188.4|6182.4|6189.6|6183.6|6189.6|6183.6|6188.4|6182.4|5
1643042630000|2022-01-24 16:43:50|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|4
1643042640000|2022-01-24 16:44:00|6189.1|6183.1|6189.4|6183.4|6189.4|6183.4|6188.6|6182.6|14
1643042650000|2022-01-24 16:44:10|6189.6|6183.6|6188.6|6182.6|6189.6|6183.6|6188.6|6182.6|3
1643042660000|2022-01-24 16:44:20|6187.9|6181.9|6187.9|6181.9|6188.6|6182.6|6187.6|6181.6|3
1643042670000|2022-01-24 16:44:30|6187.6|6181.6|6188.1|6182.1|6188.1|6182.1|6187.6|6181.6|4
1643042680000|2022-01-24 16:44:40|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|2
1643042690000|2022-01-24 16:44:50|6189.1|6183.1|6188.6|6182.6|6189.1|6183.1|6187.6|6181.6|6
1643042700000|2022-01-24 16:45:00|6187.9|6181.9|6187.1|6181.1|6188.1|6182.1|6187.1|6181.1|3
1643042710000|2022-01-24 16:45:10|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|6187.6|6181.6|5
1643042720000|2022-01-24 16:45:20|6187.8|6181.8|6188.6|6182.6|6188.6|6182.6|6187.6|6181.6|5
1643042730000|2022-01-24 16:45:30|6188.3|6182.3|6187.1|6181.1|6188.3|6182.3|6186.9|6180.9|8
1643042740000|2022-01-24 16:45:40|6186.9|6180.9|6183.6|6177.6|6186.9|6180.9|6183.6|6177.6|6
1643042750000|2022-01-24 16:45:50|6183.4|6177.4|6182.6|6176.6|6183.4|6177.4|6182.6|6176.6|5
1643042760000|2022-01-24 16:46:00|6182.1|6176.1|6176.3|6170.3|6182.3|6176.3|6175.8|6169.8|117
1643042770000|2022-01-24 16:46:10|6176.1|6170.1|6175.8|6169.8|6176.1|6170.1|6175.8|6169.8|5
1643042780000|2022-01-24 16:46:20|6176|6170|6175.8|6169.8|6177.1|6171.1|6175.8|6169.8|34
1643042790000|2022-01-24 16:46:30|6176.3|6170.3|6163.6|6157.6|6176.8|6170.8|6163.6|6157.6|61
1643042800000|2022-01-24 16:46:40|6163.1|6157.1|6154.3|6148.3|6164.1|6158.1|6151.6|6145.6|74
1643042810000|2022-01-24 16:46:50|6155.6|6149.6|6156.1|6150.1|6159.6|6153.6|6154.8|6148.8|19
1643042820000|2022-01-24 16:47:00|6155.1|6149.1|6154.6|6148.6|6156.6|6150.6|6148.3|6142.3|79
1643042830000|2022-01-24 16:47:10|6154.8|6148.8|6153.1|6147.1|6155.1|6149.1|6152.6|6146.6|20
1643042840000|2022-01-24 16:47:20|6153.3|6147.3|6155.8|6149.8|6156.8|6150.8|6152.1|6146.1|41
1643042850000|2022-01-24 16:47:30|6154.8|6148.8|6154.6|6148.6|6155.6|6149.6|6154.1|6148.1|65
1643042860000|2022-01-24 16:47:40|6154.8|6148.8|6150.5|6144.5|6155.9|6149.9|6150.5|6144.5|12
1643042870000|2022-01-24 16:47:50|6149.6|6143.6|6148.6|6142.6|6150.9|6144.9|6148.1|6142.1|21
1643042880000|2022-01-24 16:48:00|6148.3|6142.3|6154.4|6148.4|6155.9|6149.9|6148.1|6142.1|52
1643042890000|2022-01-24 16:48:10|6155.6|6149.6|6156.1|6150.1|6156.6|6150.6|6153.6|6147.6|130
1643042900000|2022-01-24 16:48:20|6155.8|6149.8|6148.6|6142.6|6156.1|6150.1|6148.6|6142.6|30
1643042910000|2022-01-24 16:48:30|6150.1|6144.1|6150.8|6144.8|6151.1|6145.1|6149.6|6143.6|31
1643042920000|2022-01-24 16:48:40|6150.6|6144.6|6151.1|6145.1|6151.6|6145.6|6149.6|6143.6|35
1643042930000|2022-01-24 16:48:50|6150.8|6144.8|6146.8|6140.8|6151.6|6145.6|6146.8|6140.8|11
1643042940000|2022-01-24 16:49:00|6147.1|6141.1|6143.1|6137.1|6148.6|6142.6|6143.1|6137.1|65
1643042950000|2022-01-24 16:49:10|6141.8|6135.8|6146.1|6140.1|6146.6|6140.6|6141.1|6135.1|48
1643042960000|2022-01-24 16:49:20|6145.1|6139.1|6146.6|6140.6|6146.6|6140.6|6145.1|6139.1|16
1643042970000|2022-01-24 16:49:30|6145.8|6139.8|6145.3|6139.3|6147.8|6141.8|6145.3|6139.3|11
1643042980000|2022-01-24 16:49:40|6145.6|6139.6|6142.1|6136.1|6146.8|6140.8|6140.6|6134.6|64
1643042990000|2022-01-24 16:49:50|6141.8|6135.8|6145.1|6139.1|6145.1|6139.1|6141.1|6135.1|24
1643043000000|2022-01-24 16:50:00|6144.8|6138.8|6146.6|6140.6|6148.3|6142.3|6143.1|6137.1|29
1643043010000|2022-01-24 16:50:10|6147.1|6141.1|6146.1|6140.1|6147.1|6141.1|6146.1|6140.1|10
1643043020000|2022-01-24 16:50:20|6146.6|6140.6|6150.1|6144.1|6150.1|6144.1|6146.6|6140.6|16
1643043030000|2022-01-24 16:50:30|6150.5|6144.5|6155.6|6149.6|6155.6|6149.6|6150.5|6144.5|37
1643043040000|2022-01-24 16:50:40|6156.6|6150.6|6157.1|6151.1|6158.3|6152.3|6156.6|6150.6|18
1643043050000|2022-01-24 16:50:50|6157.6|6151.6|6160.3|6154.3|6160.3|6154.3|6157.1|6151.1|28
1643043060000|2022-01-24 16:51:00|6159.6|6153.6|6161.1|6155.1|6162.5|6156.5|6159.3|6153.3|41
1643043070000|2022-01-24 16:51:10|6160.8|6154.8|6160.1|6154.1|6160.8|6154.8|6158.8|6152.8|10
1643043080000|2022-01-24 16:51:20|6161.1|6155.1|6159.1|6153.1|6161.1|6155.1|6158.1|6152.1|10
1643043090000|2022-01-24 16:51:30|6159.3|6153.3|6163.6|6157.6|6163.6|6157.6|6159.1|6153.1|15
1643043100000|2022-01-24 16:51:40|6164.1|6158.1|6160.1|6154.1|6164.1|6158.1|6160.1|6154.1|3
1643043110000|2022-01-24 16:51:50|6159.8|6153.8|6160.6|6154.6|6160.6|6154.6|6157.6|6151.6|8
1643043120000|2022-01-24 16:52:00|6160.3|6154.3|6160.1|6154.1|6160.3|6154.3|6158.1|6152.1|1
1643043130000|2022-01-24 16:52:10|6159|6153|6160.1|6154.1|6161.1|6155.1|6158.6|6152.6|4
1643043140000|2022-01-24 16:52:20|6159.1|6153.1|6158.6|6152.6|6159.1|6153.1|6157.1|6151.1|9
1643043150000|2022-01-24 16:52:30|6158.1|6152.1|6160.1|6154.1|6161.1|6155.1|6157.1|6151.1|19
1643043160000|2022-01-24 16:52:40|6160.6|6154.6|6160.1|6154.1|6160.6|6154.6|6159.6|6153.6|1
1643043170000|2022-01-24 16:52:50|6160.3|6154.3|6166.1|6160.1|6166.1|6160.1|6160.3|6154.3|12
1643043180000|2022-01-24 16:53:00|6165.8|6159.8|6166.1|6160.1|6168.6|6162.6|6165.6|6159.6|39
1643043190000|2022-01-24 16:53:10|6166.3|6160.3|6164.6|6158.6|6166.3|6160.3|6164.1|6158.1|11
1643043200000|2022-01-24 16:53:20|6164.3|6158.3|6169.1|6163.1|6169.6|6163.6|6163.6|6157.6|12
1643043210000|2022-01-24 16:53:30|6168.6|6162.6|6170.1|6164.1|6171.1|6165.1|6166.1|6160.1|9
1643043220000|2022-01-24 16:53:40|6170.3|6164.3|6172.1|6166.1|6172.6|6166.6|6170.1|6164.1|7
1643043230000|2022-01-24 16:53:50|||||||||1
1643043240000|2022-01-24 16:54:00|6171.1|6165.1|6170.6|6164.6|6171.1|6165.1|6168.6|6162.6|15
1643043250000|2022-01-24 16:54:10|6170.3|6164.3|6170.1|6164.1|6171.1|6165.1|6170.1|6164.1|5
1643043260000|2022-01-24 16:54:20|6170.3|6164.3|6171.1|6165.1|6171.6|6165.6|6170.3|6164.3|13
1643043270000|2022-01-24 16:54:30|6170.8|6164.8|6170.1|6164.1|6171.1|6165.1|6170.1|6164.1|4
1643043280000|2022-01-24 16:54:40|6170.6|6164.6|6174.1|6168.1|6175.3|6169.3|6170.6|6164.6|8
1643043290000|2022-01-24 16:54:50|6174.3|6168.3|6173.1|6167.1|6174.3|6168.3|6172.6|6166.6|6
1643043300000|2022-01-24 16:55:00|6174.1|6168.1|6177.8|6171.8|6178.3|6172.3|6174.1|6168.1|17
1643043310000|2022-01-24 16:55:10|6177.6|6171.6|6176.8|6170.8|6177.8|6171.8|6176.8|6170.8|7
1643043320000|2022-01-24 16:55:20|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|1
1643043330000|2022-01-24 16:55:30|6178.1|6172.1|6179.8|6173.8|6179.8|6173.8|6178.1|6172.1|5
1643043340000|2022-01-24 16:55:40|6180.1|6174.1|6180.6|6174.6|6181.6|6175.6|6179.6|6173.6|7
1643043350000|2022-01-24 16:55:50|6180.8|6174.8|6180.1|6174.1|6181.1|6175.1|6180.1|6174.1|1
1643043360000|2022-01-24 16:56:00|6181.6|6175.6|6178.6|6172.6|6181.6|6175.6|6178.6|6172.6|8
1643043370000|2022-01-24 16:56:10|6179.1|6173.1|6178.1|6172.1|6179.1|6173.1|6176.6|6170.6|8
1643043390000|2022-01-24 16:56:30|6177.6|6171.6|6177.1|6171.1|6178.1|6172.1|6177.1|6171.1|7
1643043400000|2022-01-24 16:56:40|6176.6|6170.6|6177.1|6171.1|6177.1|6171.1|6176.6|6170.6|1
1643043420000|2022-01-24 16:57:00|6176.6|6170.6|6173.1|6167.1|6176.6|6170.6|6171.6|6165.6|18
1643043430000|2022-01-24 16:57:10|6173.8|6167.8|6173.6|6167.6|6174.3|6168.3|6173.6|6167.6|8
1643043440000|2022-01-24 16:57:20|6173.8|6167.8|6173.3|6167.3|6176.1|6170.1|6173.3|6167.3|16
1643043450000|2022-01-24 16:57:30|6173.1|6167.1|6170.1|6164.1|6173.1|6167.1|6170.1|6164.1|4
1643043460000|2022-01-24 16:57:40|6168.3|6162.3|6170.1|6164.1|6170.1|6164.1|6165.1|6159.1|27
1643043470000|2022-01-24 16:57:50|6169.8|6163.8|6171.1|6165.1|6171.1|6165.1|6168.6|6162.6|5
1643043480000|2022-01-24 16:58:00|6172.1|6166.1|6171.1|6165.1|6172.1|6166.1|6171.1|6165.1|5
1643043490000|2022-01-24 16:58:10|6168.8|6162.8|6168.8|6162.8|6169.1|6163.1|6167.6|6161.6|10
1643043500000|2022-01-24 16:58:20|6168.1|6162.1|6167.6|6161.6|6168.1|6162.1|6167.6|6161.6|1
1643043510000|2022-01-24 16:58:30|6168.1|6162.1|6168.3|6162.3|6168.3|6162.3|6167.1|6161.1|5
1643043520000|2022-01-24 16:58:40|6168.8|6162.8|6166.3|6160.3|6169.1|6163.1|6166.3|6160.3|5
1643043530000|2022-01-24 16:58:50|6166.1|6160.1|6162.5|6156.5|6166.1|6160.1|6161.5|6155.5|49
1643043540000|2022-01-24 16:59:00|6162.8|6156.8|6163.5|6157.5|6164.5|6158.5|6162.5|6156.5|5
1643043550000|2022-01-24 16:59:10|6163|6157|6162.8|6156.8|6163|6157|6161.5|6155.5|8
1643043560000|2022-01-24 16:59:20|6162.5|6156.5|6163.5|6157.5|6164.5|6158.5|6162.5|6156.5|3
1643043570000|2022-01-24 16:59:30|6164|6158|6164.5|6158.5|6164.5|6158.5|6163.5|6157.5|2
1643043580000|2022-01-24 16:59:40|6164.3|6158.3|6164.5|6158.5|6164.5|6158.5|6164.3|6158.3|2
1643043590000|2022-01-24 16:59:50|6164.3|6158.3|6166.5|6160.5|6166.5|6160.5|6163.8|6157.8|5
1643043600000|2022-01-24 17:00:00|6164.5|6158.5|6161.3|6155.3|6164.5|6158.5|6161.3|6155.3|20
1643043610000|2022-01-24 17:00:10|6161|6155|6163.5|6157.5|6163.5|6157.5|6161|6155|5
1643043620000|2022-01-24 17:00:20|6162.8|6156.8|6161.5|6155.5|6162.8|6156.8|6160.5|6154.5|3
1643043630000|2022-01-24 17:00:30|6158.8|6152.8|6159.5|6153.5|6161.5|6155.5|6156.3|6150.3|35
1643043640000|2022-01-24 17:00:40|6159|6153|6160.5|6154.5|6160.5|6154.5|6158.5|6152.5|17
1643043650000|2022-01-24 17:00:50|6160|6154|6160|6154|6160|6154|6159.5|6153.5|1
1643043660000|2022-01-24 17:01:00|6159.8|6153.8|6158.5|6152.5|6160|6154|6158|6152|10
1643043670000|2022-01-24 17:01:10|6157|6151|6159.5|6153.5|6159.8|6153.8|6156.5|6150.5|9
1643043680000|2022-01-24 17:01:20|6160.5|6154.5|6159.5|6153.5|6160.5|6154.5|6159.5|6153.5|2
1643043690000|2022-01-24 17:01:30|6159|6153|6157.5|6151.5|6159|6153|6157.5|6151.5|3
1643043700000|2022-01-24 17:01:40|6159.5|6153.5|6158.8|6152.8|6159.5|6153.5|6158.8|6152.8|2
1643043710000|2022-01-24 17:01:50|6158.5|6152.5|6157.5|6151.5|6158.5|6152.5|6157.5|6151.5|0
1643043730000|2022-01-24 17:02:10|6157|6151|6159.5|6153.5|6159.5|6153.5|6157|6151|6
1643043740000|2022-01-24 17:02:20|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|3
1643043750000|2022-01-24 17:02:30|6157.6|6151.6|6157.5|6151.5|6158.5|6152.5|6157.5|6151.5|6
1643043760000|2022-01-24 17:02:40|6157.8|6151.8|6157.5|6151.5|6158|6152|6157.5|6151.5|1
1643043770000|2022-01-24 17:02:50|6157|6151|6157|6151|6157.5|6151.5|6156.8|6150.8|3
1643043780000|2022-01-24 17:03:00|6157.8|6151.8|6155.5|6149.5|6158.5|6152.5|6155|6149|56
1643043790000|2022-01-24 17:03:10|6156|6150|6156|6150|6156|6150|6155.8|6149.8|4
1643043800000|2022-01-24 17:03:20|6156.5|6150.5|6157.5|6151.5|6157.5|6151.5|6156.5|6150.5|4
1643043810000|2022-01-24 17:03:30|||||||||4
1643043820000|2022-01-24 17:03:40|||||||||2
1643043830000|2022-01-24 17:03:50|6157.3|6151.3|6156.5|6150.5|6157.5|6151.5|6156.5|6150.5|84
1643043840000|2022-01-24 17:04:00|6156.3|6150.3|6153.8|6147.8|6156.3|6150.3|6153.5|6147.5|38
1643043850000|2022-01-24 17:04:10|6153.5|6147.5|6153.5|6147.5|6154.3|6148.3|6153.5|6147.5|3
1643043860000|2022-01-24 17:04:20|||||||||2
1643043870000|2022-01-24 17:04:30|6153|6147|6152.5|6146.5|6153|6147|6152.5|6146.5|3
1643043880000|2022-01-24 17:04:40|6154|6148|6154|6148|6154.5|6148.5|6152|6146|11
1643043890000|2022-01-24 17:04:50|6153.5|6147.5|6153.5|6147.5|6154.3|6148.3|6151.5|6145.5|14
1643043900000|2022-01-24 17:05:00|6154.3|6148.3|6156.3|6150.3|6158.5|6152.5|6154.3|6148.3|41
1643043920000|2022-01-24 17:05:20|6156|6150|6159.5|6153.5|6159.5|6153.5|6155.5|6149.5|16
1643043930000|2022-01-24 17:05:30|6159.3|6153.3|6158.5|6152.5|6159.3|6153.3|6158|6152|3
1643043940000|2022-01-24 17:05:40|6158.8|6152.8|6160.3|6154.3|6160.3|6154.3|6158.8|6152.8|2
1643043950000|2022-01-24 17:05:50|6160|6154|6159.5|6153.5|6161.5|6155.5|6159.5|6153.5|13
1643043960000|2022-01-24 17:06:00|6159|6153|6158.5|6152.5|6159|6153|6157|6151|24
1643043970000|2022-01-24 17:06:10|6158.3|6152.3|6157.5|6151.5|6159|6153|6157.5|6151.5|27
1643043980000|2022-01-24 17:06:20|||||||||2
1643043990000|2022-01-24 17:06:30|6159.5|6153.5|6161|6155|6161.5|6155.5|6159.5|6153.5|8
1643044000000|2022-01-24 17:06:40|6162|6156|6160.8|6154.8|6162|6156|6160|6154|14
1643044010000|2022-01-24 17:06:50|6161|6155|6160.5|6154.5|6161.5|6155.5|6160.5|6154.5|5
1643044020000|2022-01-24 17:07:00|6160.3|6154.3|6160.8|6154.8|6161|6155|6160.3|6154.3|5
1643044030000|2022-01-24 17:07:10|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|0
1643044040000|2022-01-24 17:07:20|6160.8|6154.8|6160|6154|6162.5|6156.5|6160|6154|21
1643044050000|2022-01-24 17:07:30|6159|6153|6160.5|6154.5|6161|6155|6159|6153|7
1643044060000|2022-01-24 17:07:40|6160.3|6154.3|6158.5|6152.5|6160.3|6154.3|6158.5|6152.5|3
1643044070000|2022-01-24 17:07:50|6159.5|6153.5|6159.2|6153.2|6160.5|6154.5|6159.2|6153.2|18
1643044080000|2022-01-24 17:08:00|6160|6154|6158.2|6152.2|6160.5|6154.5|6158.2|6152.2|10
1643044090000|2022-01-24 17:08:10|6158|6152|6152.2|6146.2|6158|6152|6150.5|6144.5|27
1643044100000|2022-01-24 17:08:20|6154|6148|6154|6148|6155|6149|6153.7|6147.7|5
1643044110000|2022-01-24 17:08:30|6153.7|6147.7|6154.7|6148.7|6155.2|6149.2|6153.5|6147.5|6
1643044120000|2022-01-24 17:08:40|6153.5|6147.5|6155|6149|6155|6149|6153.5|6147.5|9
1643044130000|2022-01-24 17:08:50|6156.2|6150.2|6160.5|6154.5|6161.3|6155.3|6156.2|6150.2|18
1643044140000|2022-01-24 17:09:00|6160.8|6154.8|6160.8|6154.8|6161|6155|6159.3|6153.3|74
1643044150000|2022-01-24 17:09:10|6160.3|6154.3|6155.2|6149.2|6160.3|6154.3|6155.2|6149.2|12
1643044160000|2022-01-24 17:09:20|6155|6149|6158.2|6152.2|6159.5|6153.5|6153.7|6147.7|13
1643044170000|2022-01-24 17:09:30|6158|6152|6157.5|6151.5|6158|6152|6155.8|6149.8|4
1643044180000|2022-01-24 17:09:40|6158|6152|6157.5|6151.5|6158.5|6152.5|6157.5|6151.5|5
1643044190000|2022-01-24 17:09:50|6157.2|6151.2|6157.5|6151.5|6157.5|6151.5|6156.5|6150.5|6
1643044200000|2022-01-24 17:10:00|6157.7|6151.7|6155|6149|6158|6152|6154|6148|13
1643044210000|2022-01-24 17:10:10|6155.5|6149.5|6156|6150|6156|6150|6154|6148|51
1643044220000|2022-01-24 17:10:20|6155.7|6149.7|6152.5|6146.5|6156.2|6150.2|6152.5|6146.5|43
1643044230000|2022-01-24 17:10:30|6153|6147|6152|6146|6153|6147|6151.5|6145.5|5
1643044240000|2022-01-24 17:10:40|6152.5|6146.5|6151.5|6145.5|6153|6147|6151.5|6145.5|3
1643044250000|2022-01-24 17:10:50|6151.7|6145.7|6153.5|6147.5|6153.5|6147.5|6151.7|6145.7|4
1643044260000|2022-01-24 17:11:00|6153.2|6147.2|6152.5|6146.5|6153.2|6147.2|6151.5|6145.5|5
1643044270000|2022-01-24 17:11:10|6152.3|6146.3|6154|6148|6154|6148|6152|6146|8
1643044280000|2022-01-24 17:11:20|6155|6149|6153|6147|6155|6149|6153|6147|3
1643044290000|2022-01-24 17:11:30|6152.5|6146.5|6152|6146|6153|6147|6152|6146|4
1643044300000|2022-01-24 17:11:40|6151.5|6145.5|6152.5|6146.5|6153.5|6147.5|6151.5|6145.5|11
1643044310000|2022-01-24 17:11:50|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|3
1643044320000|2022-01-24 17:12:00|6154.7|6148.7|6154.5|6148.5|6155.8|6149.8|6154.5|6148.5|10
1643044330000|2022-01-24 17:12:10|6154|6148|6152.5|6146.5|6154|6148|6152.5|6146.5|2
1643044340000|2022-01-24 17:12:20|6152|6146|6152.5|6146.5|6152.5|6146.5|6152|6146|7
1643044350000|2022-01-24 17:12:30|6151.5|6145.5|6151.2|6145.2|6152|6146|6151|6145|12
1643044360000|2022-01-24 17:12:40|6151|6145|6151|6145|6151.5|6145.5|6151|6145|8
1643044370000|2022-01-24 17:12:50|6150.5|6144.5|6151.5|6145.5|6151.5|6145.5|6150.5|6144.5|5
1643044380000|2022-01-24 17:13:00|6150.2|6144.2|6151.2|6145.2|6152|6146|6150.2|6144.2|23
1643044400000|2022-01-24 17:13:20|6150.5|6144.5|6150.2|6144.2|6150.5|6144.5|6149.7|6143.7|8
1643044410000|2022-01-24 17:13:30|6149.2|6143.2|6146.2|6140.2|6149.2|6143.2|6145.7|6139.7|120
1643044420000|2022-01-24 17:13:40|6146.5|6140.5|6146.2|6140.2|6146.5|6140.5|6146.2|6140.2|7
1643044430000|2022-01-24 17:13:50|6148.8|6142.8|6149|6143|6149|6143|6148.2|6142.2|10
1643044440000|2022-01-24 17:14:00|6148.2|6142.2|6147.5|6141.5|6148.7|6142.7|6146.7|6140.7|7
1643044450000|2022-01-24 17:14:10|6148|6142|6147.5|6141.5|6148|6142|6147.5|6141.5|15
1643044460000|2022-01-24 17:14:20|6148.5|6142.5|6147.5|6141.5|6148.5|6142.5|6147.5|6141.5|2
1643044470000|2022-01-24 17:14:30|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|3
1643044480000|2022-01-24 17:14:40|6145.7|6139.7|6143.5|6137.5|6145.7|6139.7|6143.5|6137.5|8
1643044490000|2022-01-24 17:14:50|6144.5|6138.5|6144.2|6138.2|6144.5|6138.5|6143.8|6137.8|7
1643044500000|2022-01-24 17:15:00|6144|6138|6142|6136|6145.5|6139.5|6141.5|6135.5|9
1643044510000|2022-01-24 17:15:10|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|1
1643044520000|2022-01-24 17:15:20|6142.8|6136.8|6139.2|6133.2|6142.8|6136.8|6139.2|6133.2|15
1643044530000|2022-01-24 17:15:30|6139.5|6133.5|6141|6135|6141.5|6135.5|6139.5|6133.5|21
1643044540000|2022-01-24 17:15:40|6140.7|6134.7|6141|6135|6142.5|6136.5|6140|6134|21
1643044550000|2022-01-24 17:15:50|6141.5|6135.5|6142|6136|6142|6136|6140.5|6134.5|7
1643044560000|2022-01-24 17:16:00|6142.3|6136.3|6140.5|6134.5|6142.3|6136.3|6140.5|6134.5|5
1643044570000|2022-01-24 17:16:10|6140.2|6134.2|6140.7|6134.7|6141.2|6135.2|6140.2|6134.2|12
1643044580000|2022-01-24 17:16:20|6140.5|6134.5|6142.2|6136.2|6142.5|6136.5|6140.5|6134.5|8
1643044590000|2022-01-24 17:16:30|6142|6136|6141|6135|6142.5|6136.5|6141|6135|5
1643044610000|2022-01-24 17:16:50|6143|6137|6143|6137|6143.5|6137.5|6142.5|6136.5|7
1643044620000|2022-01-24 17:17:00|6142.7|6136.7|6142.2|6136.2|6143|6137|6141.5|6135.5|3
1643044630000|2022-01-24 17:17:10|6142|6136|6141.5|6135.5|6142|6136|6141|6135|2
1643044640000|2022-01-24 17:17:20|6141|6135|6141|6135|6141|6135|6141|6135|0
1643044650000|2022-01-24 17:17:30|6140.5|6134.5|6131|6125|6140.5|6134.5|6131|6125|14
1643044660000|2022-01-24 17:17:40|6130.5|6124.5|6133.2|6127.2|6133.2|6127.2|6130.5|6124.5|6
1643044670000|2022-01-24 17:17:50|6132|6126|6132|6126|6132|6126|6132|6126|1
1643044680000|2022-01-24 17:18:00|6132.2|6126.2|6135.2|6129.2|6135.5|6129.5|6132.2|6126.2|11
1643044690000|2022-01-24 17:18:10|6135|6129|6131|6125|6135|6129|6131|6125|34
1643044700000|2022-01-24 17:18:20|6132|6126|6133.5|6127.5|6134|6128|6132|6126|7
1643044710000|2022-01-24 17:18:30|6133.7|6127.7|6133|6127|6135|6129|6133|6127|8
1643044720000|2022-01-24 17:18:40|6132.7|6126.7|6136.5|6130.5|6136.5|6130.5|6132|6126|42
1643044730000|2022-01-24 17:18:50|6137|6131|6137|6131|6137|6131|6137|6131|1
1643044740000|2022-01-24 17:19:00|6138|6132|6139|6133|6140.2|6134.2|6137.5|6131.5|15
1643044750000|2022-01-24 17:19:10|6137|6131|6138.7|6132.7|6139.5|6133.5|6137|6131|9
1643044760000|2022-01-24 17:19:20|6138|6132|6140|6134|6140.8|6134.8|6138|6132|12
1643044770000|2022-01-24 17:19:30|6139.5|6133.5|6140.7|6134.7|6142|6136|6139.5|6133.5|22
1643044780000|2022-01-24 17:19:40|6140|6134|6141|6135|6141|6135|6139.7|6133.7|29
1643044790000|2022-01-24 17:19:50|6140.7|6134.7|6140|6134|6140.7|6134.7|6139|6133|17
1643044800000|2022-01-24 17:20:00|6139.5|6133.5|6142.7|6136.7|6144.5|6138.5|6138.7|6132.7|57
1643044810000|2022-01-24 17:20:10|6143|6137|6144|6138|6144|6138|6142|6136|10
1643044820000|2022-01-24 17:20:20|6143.7|6137.7|6145|6139|6146|6140|6143.2|6137.2|4
1643044830000|2022-01-24 17:20:30|6144.5|6138.5|6146|6140|6146|6140|6144|6138|1
1643044840000|2022-01-24 17:20:40|6145.5|6139.5|6146.2|6140.2|6146.5|6140.5|6145|6139|3
1643044850000|2022-01-24 17:20:50|6146.5|6140.5|6146|6140|6146.5|6140.5|6146|6140|0
1643044860000|2022-01-24 17:21:00|6145.5|6139.5|6147|6141|6147|6141|6145|6139|8
1643044870000|2022-01-24 17:21:10|6146.8|6140.8|6148|6142|6148|6142|6146.8|6140.8|12
1643044880000|2022-01-24 17:21:20|6148.3|6142.3|6148|6142|6148.3|6142.3|6147|6141|9
1643044890000|2022-01-24 17:21:30|6148.2|6142.2|6151|6145|6151.5|6145.5|6148.2|6142.2|10
1643044900000|2022-01-24 17:21:40|6151.5|6145.5|6152|6146|6152.5|6146.5|6151.5|6145.5|4
1643044910000|2022-01-24 17:21:50|6151|6145|6153|6147|6153|6147|6151|6145|5
1643044920000|2022-01-24 17:22:00|6155|6149|6154.8|6148.8|6155|6149|6153|6147|19
1643044930000|2022-01-24 17:22:10|6154.2|6148.2|6154|6148|6155.3|6149.3|6153.8|6147.8|6
1643044940000|2022-01-24 17:22:20|6153|6147|6150|6144|6153|6147|6150|6144|7
1643044950000|2022-01-24 17:22:30|6149|6143|6148|6142|6150.2|6144.2|6147.5|6141.5|12
1643044970000|2022-01-24 17:22:50|6148.2|6142.2|6150|6144|6151.5|6145.5|6148.2|6142.2|6
1643044980000|2022-01-24 17:23:00|6149.5|6143.5|6147.2|6141.2|6149.5|6143.5|6147.2|6141.2|0
1643044990000|2022-01-24 17:23:10|6147.7|6141.7|6147.2|6141.2|6147.7|6141.7|6146.7|6140.7|7
1643045000000|2022-01-24 17:23:20|6147.5|6141.5|6150|6144|6150|6144|6147.5|6141.5|9
1643045010000|2022-01-24 17:23:30|6150.7|6144.7|6148|6142|6150.7|6144.7|6148|6142|4
1643045020000|2022-01-24 17:23:40|6147.2|6141.2|6147.2|6141.2|6147.5|6141.5|6147.2|6141.2|2
1643045030000|2022-01-24 17:23:50|6146.7|6140.7|6144.2|6138.2|6146.7|6140.7|6144.2|6138.2|4
1643045040000|2022-01-24 17:24:00|||||||||1
1643045050000|2022-01-24 17:24:10|6144.5|6138.5|6143.2|6137.2|6144.5|6138.5|6143.2|6137.2|3
1643045060000|2022-01-24 17:24:20|6143|6137|6140|6134|6143|6137|6140|6134|5
1643045070000|2022-01-24 17:24:30|6139.5|6133.5|6140|6134|6140|6134|6139.5|6133.5|3
1643045080000|2022-01-24 17:24:40|6141|6135|6140.5|6134.5|6141|6135|6140.5|6134.5|5
1643045090000|2022-01-24 17:24:50|6140.8|6134.8|6141.8|6135.8|6141.8|6135.8|6139|6133|15
1643045100000|2022-01-24 17:25:00|6142|6136|6140.5|6134.5|6142|6136|6140.5|6134.5|3
1643045110000|2022-01-24 17:25:10|6140|6134|6140|6134|6140|6134|6140|6134|2
1643045120000|2022-01-24 17:25:20|6141|6135|6140.2|6134.2|6141.2|6135.2|6140.2|6134.2|1
1643045140000|2022-01-24 17:25:40|6139.2|6133.2|6138.7|6132.7|6139.2|6133.2|6138.7|6132.7|60
1643045150000|2022-01-24 17:25:50|6139.2|6133.2|6140.2|6134.2|6140.2|6134.2|6139.2|6133.2|6
1643045160000|2022-01-24 17:26:00|6139.5|6133.5|6139|6133|6140|6134|6139|6133|3
1643045170000|2022-01-24 17:26:10|6138.7|6132.7|6142.5|6136.5|6142.5|6136.5|6138.7|6132.7|12
1643045180000|2022-01-24 17:26:20|6142|6136|6144|6138|6144|6138|6142|6136|3
1643045190000|2022-01-24 17:26:30|6143.8|6137.8|6143.5|6137.5|6143.8|6137.8|6142.5|6136.5|4
1643045200000|2022-01-24 17:26:40|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|2
1643045210000|2022-01-24 17:26:50|6144.5|6138.5|6143.2|6137.2|6144.5|6138.5|6143.2|6137.2|14
1643045220000|2022-01-24 17:27:00|6143.7|6137.7|6142.5|6136.5|6143.7|6137.7|6142.5|6136.5|2
1643045230000|2022-01-24 17:27:10|||||||||1
1643045240000|2022-01-24 17:27:20|6142.2|6136.2|6139.5|6133.5|6142.2|6136.2|6139.2|6133.2|9
1643045250000|2022-01-24 17:27:30|6140.5|6134.5|6142|6136|6142|6136|6140.5|6134.5|8
1643045260000|2022-01-24 17:27:40|6142.8|6136.8|6146.5|6140.5|6146.5|6140.5|6142.8|6136.8|13
1643045270000|2022-01-24 17:27:50|6146.7|6140.7|6147|6141|6148.5|6142.5|6146.7|6140.7|7
1643045280000|2022-01-24 17:28:00|6146.7|6140.7|6147.5|6141.5|6148|6142|6146.5|6140.5|4
1643045290000|2022-01-24 17:28:10|6147.8|6141.8|6146.5|6140.5|6147.8|6141.8|6146.5|6140.5|3
1643045300000|2022-01-24 17:28:20|6147.5|6141.5|6148.5|6142.5|6149|6143|6147.5|6141.5|9
1643045310000|2022-01-24 17:28:30|6148|6142|6150|6144|6150|6144|6148|6142|5
1643045320000|2022-01-24 17:28:40|6151|6145|6161.8|6155.8|6162|6156|6151|6145|14
1643045330000|2022-01-24 17:28:50|6162.3|6156.3|6157.2|6151.2|6162.3|6156.3|6157.2|6151.2|21
1643045340000|2022-01-24 17:29:00|6160.8|6154.8|6158|6152|6160.8|6154.8|6158|6152|3
1643045350000|2022-01-24 17:29:10|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|6157.7|6151.7|3
1643045360000|2022-01-24 17:29:20|6157.5|6151.5|6155|6149|6157.5|6151.5|6155|6149|3
1643045370000|2022-01-24 17:29:30|6154.2|6148.2|6156|6150|6157.3|6151.3|6154.2|6148.2|9
1643045380000|2022-01-24 17:29:40|6155.5|6149.5|6157|6151|6157|6151|6155.5|6149.5|6
1643045390000|2022-01-24 17:29:50|6156.8|6150.8|6158|6152|6158|6152|6156.5|6150.5|7
1643045400000|2022-01-24 17:30:00|6157.8|6151.8|6157.5|6151.5|6157.8|6151.8|6155|6149|7
1643045410000|2022-01-24 17:30:10|6158|6152|6158|6152|6158|6152|6158|6152|0
1643045420000|2022-01-24 17:30:20|6157.5|6151.5|6158|6152|6158.5|6152.5|6157.5|6151.5|2
1643045430000|2022-01-24 17:30:30|6157.8|6151.8|6158|6152|6158|6152|6157.8|6151.8|0
1643045440000|2022-01-24 17:30:40|6157.5|6151.5|6158|6152|6158|6152|6157|6151|2
1643045450000|2022-01-24 17:30:50|6158.5|6152.5|6156|6150|6158.5|6152.5|6156|6150|1
1643045460000|2022-01-24 17:31:00|6155.7|6149.7|6155.5|6149.5|6155.7|6149.7|6154.7|6148.7|4
1643045470000|2022-01-24 17:31:10|6156|6150|6158|6152|6159|6153|6156|6150|8
1643045480000|2022-01-24 17:31:20|6158.2|6152.2|6157.2|6151.2|6158.5|6152.5|6157|6151|6
1643045490000|2022-01-24 17:31:30|6157.5|6151.5|6158|6152|6158|6152|6157.5|6151.5|3
1643045500000|2022-01-24 17:31:40|6161.5|6155.5|6160|6154|6161.5|6155.5|6160|6154|4
1643045510000|2022-01-24 17:31:50|6160.5|6154.5|6161|6155|6161.3|6155.3|6160.5|6154.5|3
1643045520000|2022-01-24 17:32:00|6160.7|6154.7|6158|6152|6160.7|6154.7|6158|6152|5
1643045530000|2022-01-24 17:32:10|6158.5|6152.5|6157|6151|6158.8|6152.8|6157|6151|6
1643045540000|2022-01-24 17:32:20|6158|6152|6156|6150|6158|6152|6156|6150|3
1643045550000|2022-01-24 17:32:30|6156.2|6150.2|6156.5|6150.5|6157|6151|6156.2|6150.2|2
1643045560000|2022-01-24 17:32:40|6156|6150|6157|6151|6157|6151|6156|6150|5
1643045570000|2022-01-24 17:32:50|6156.5|6150.5|6156|6150|6156.5|6150.5|6155|6149|2
1643045580000|2022-01-24 17:33:00|6156.5|6150.5|6158|6152|6158.5|6152.5|6156.5|6150.5|8
1643045590000|2022-01-24 17:33:10|6157.7|6151.7|6155.2|6149.2|6157.7|6151.7|6155.2|6149.2|3
1643045600000|2022-01-24 17:33:20|6155|6149|6155|6149|6155.2|6149.2|6154.5|6148.5|3
1643045610000|2022-01-24 17:33:30|6155.2|6149.2|6156.5|6150.5|6157|6151|6155|6149|8
1643045620000|2022-01-24 17:33:40|6157|6151|6159.8|6153.8|6159.8|6153.8|6157|6151|4
1643045630000|2022-01-24 17:33:50|6160|6154|6159.5|6153.5|6160|6154|6159.5|6153.5|0
1643045640000|2022-01-24 17:34:00|6159|6153|6158|6152|6159|6153|6157.7|6151.7|3
1643045650000|2022-01-24 17:34:10|6158.5|6152.5|6160|6154|6160.2|6154.2|6158.5|6152.5|2
1643045660000|2022-01-24 17:34:20|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|3
1643045670000|2022-01-24 17:34:30|6159.8|6153.8|6161|6155|6161|6155|6159.5|6153.5|15
1643045680000|2022-01-24 17:34:40|6160.5|6154.5|6160.8|6154.8|6160.8|6154.8|6160.5|6154.5|4
1643045690000|2022-01-24 17:34:50|6161|6155|6162.8|6156.8|6162.8|6156.8|6161|6155|7
1643045700000|2022-01-24 17:35:00|6161.7|6155.7|6161|6155|6162.2|6156.2|6161|6155|5
1643045720000|2022-01-24 17:35:20|6160.8|6154.8|6161|6155|6161|6155|6159.5|6153.5|10
1643045730000|2022-01-24 17:35:30|6160.7|6154.7|6161.5|6155.5|6161.5|6155.5|6160.5|6154.5|7
1643045740000|2022-01-24 17:35:40|6161.3|6155.3|6160|6154|6161.3|6155.3|6160|6154|3
1643045750000|2022-01-24 17:35:50|6159.5|6153.5|6160|6154|6160.5|6154.5|6159.5|6153.5|5
1643045760000|2022-01-24 17:36:00|6159.5|6153.5|6159.5|6153.5|6160|6154|6159.5|6153.5|10
1643045770000|2022-01-24 17:36:10|6159.8|6153.8|6161|6155|6161|6155|6159.8|6153.8|6
1643045780000|2022-01-24 17:36:20|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|0
1643045790000|2022-01-24 17:36:30|6160.7|6154.7|6155.5|6149.5|6161|6155|6153.7|6147.7|34
1643045800000|2022-01-24 17:36:40|6155|6149|6155|6149|6155|6149|6154.2|6148.2|5
1643045810000|2022-01-24 17:36:50|6154.7|6148.7|6155|6149|6155.5|6149.5|6154.7|6148.7|2
1643045820000|2022-01-24 17:37:00|6155.5|6149.5|6157.5|6151.5|6158|6152|6155.5|6149.5|6
1643045830000|2022-01-24 17:37:10|6157.3|6151.3|6156|6150|6157.3|6151.3|6156|6150|3
1643045840000|2022-01-24 17:37:20|6155|6149|6154.2|6148.2|6155|6149|6154.2|6148.2|8
1643045850000|2022-01-24 17:37:30|6154.7|6148.7|6152|6146|6155.5|6149.5|6152|6146|39
1643045860000|2022-01-24 17:37:40|6152.5|6146.5|6151.2|6145.2|6152.5|6146.5|6151.2|6145.2|1
1643045870000|2022-01-24 17:37:50|6151.5|6145.5|6150|6144|6151.5|6145.5|6150|6144|4
1643045880000|2022-01-24 17:38:00|6151|6145|6151|6145|6151|6145|6150|6144|4
1643045900000|2022-01-24 17:38:20|6152|6146|6151|6145|6152|6146|6150.2|6144.2|9
1643045910000|2022-01-24 17:38:30|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|0
1643045920000|2022-01-24 17:38:40|6150.2|6144.2|6151|6145|6151.2|6145.2|6150.2|6144.2|1
1643045940000|2022-01-24 17:39:00|6150.5|6144.5|6150.7|6144.7|6151|6145|6150.5|6144.5|6
1643045950000|2022-01-24 17:39:10|6150.2|6144.2|6150.7|6144.7|6151.2|6145.2|6150.2|6144.2|1
1643045960000|2022-01-24 17:39:20|6152|6146|6152|6146|6152|6146|6152|6146|2
1643045970000|2022-01-24 17:39:30|6153.2|6147.2|6153.5|6147.5|6153.5|6147.5|6153.2|6147.2|4
1643045980000|2022-01-24 17:39:40|6153.2|6147.2|6156|6150|6156|6150|6152.5|6146.5|10
1643045990000|2022-01-24 17:39:50|6155.7|6149.7|6154|6148|6155.7|6149.7|6154|6148|1
1643046000000|2022-01-24 17:40:00|6153.8|6147.8|6153.5|6147.5|6155.2|6149.2|6153.5|6147.5|14
1643046010000|2022-01-24 17:40:10|6153.7|6147.7|6153.5|6147.5|6155|6149|6153.5|6147.5|10
1643046020000|2022-01-24 17:40:20|6153.7|6147.7|6154|6148|6154.2|6148.2|6153.5|6147.5|11
1643046030000|2022-01-24 17:40:30|6155|6149|6154|6148|6155|6149|6154|6148|5
1643046040000|2022-01-24 17:40:40|6153.5|6147.5|6154.5|6148.5|6154.5|6148.5|6153.5|6147.5|8
1643046050000|2022-01-24 17:40:50|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|6153.7|6147.7|3
1643046060000|2022-01-24 17:41:00|6153.7|6147.7|6156|6150|6157|6151|6153.7|6147.7|57
1643046070000|2022-01-24 17:41:10|6156.5|6150.5|6156|6150|6157.5|6151.5|6156|6150|8
1643046080000|2022-01-24 17:41:20|6157|6151|6157.5|6151.5|6157.5|6151.5|6156.5|6150.5|4
1643046090000|2022-01-24 17:41:30|6157.8|6151.8|6161|6155|6161|6155|6157.8|6151.8|19
1643046100000|2022-01-24 17:41:40|6160.5|6154.5|6158.5|6152.5|6160.5|6154.5|6158.5|6152.5|9
1643046110000|2022-01-24 17:41:50|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6160.7|6154.7|40
1643046120000|2022-01-24 17:42:00|6162|6156|6163|6157|6163|6157|6161.5|6155.5|1
1643046130000|2022-01-24 17:42:10|6162|6156|6162|6156|6162|6156|6162|6156|1
1643046140000|2022-01-24 17:42:20|6161.5|6155.5|6161.3|6155.3|6161.5|6155.5|6161.3|6155.3|69
1643046160000|2022-01-24 17:42:40|6160.8|6154.8|6165.5|6159.5|6165.8|6159.8|6160.8|6154.8|10
1643046170000|2022-01-24 17:42:50|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|1
1643046180000|2022-01-24 17:43:00|6166.5|6160.5|6165.5|6159.5|6166.5|6160.5|6165.3|6159.3|2
1643046190000|2022-01-24 17:43:10|6166|6160|6165.5|6159.5|6166|6160|6165.5|6159.5|1
1643046200000|2022-01-24 17:43:20|6165|6159|6164.8|6158.8|6165|6159|6164.3|6158.3|3
1643046210000|2022-01-24 17:43:30|6165|6159|6166.8|6160.8|6166.8|6160.8|6164|6158|6
1643046220000|2022-01-24 17:43:40|6166.5|6160.5|6168.3|6162.3|6169.3|6163.3|6166.5|6160.5|6
1643046230000|2022-01-24 17:43:50|6170|6164|6169.5|6163.5|6170|6164|6169.5|6163.5|2
1643046240000|2022-01-24 17:44:00|6168.8|6162.8|6168.5|6162.5|6168.8|6162.8|6168.5|6162.5|0
1643046250000|2022-01-24 17:44:10|6168.3|6162.3|6168|6162|6168.3|6162.3|6166.8|6160.8|7
1643046260000|2022-01-24 17:44:20|6167.5|6161.5|6165.8|6159.8|6167.5|6161.5|6165.8|6159.8|6
1643046270000|2022-01-24 17:44:30|6165.5|6159.5|6169.8|6163.8|6170.5|6164.5|6165.5|6159.5|26
1643046280000|2022-01-24 17:44:40|6169.5|6163.5|6167.8|6161.8|6170|6164|6167.8|6161.8|5
1643046290000|2022-01-24 17:44:50|6167.5|6161.5|6171|6165|6171|6165|6167.5|6161.5|11
1643046300000|2022-01-24 17:45:00|6171.5|6165.5|6171.5|6165.5|6174|6168|6171.5|6165.5|4
1643046310000|2022-01-24 17:45:10|6171|6165|6171|6165|6171|6165|6171|6165|2
1643046320000|2022-01-24 17:45:20|6171.3|6165.3|6172.8|6166.8|6172.8|6166.8|6171.3|6165.3|4
1643046330000|2022-01-24 17:45:30|6172.3|6166.3|6173|6167|6173|6167|6172.3|6166.3|5
1643046340000|2022-01-24 17:45:40|6172.8|6166.8|6172.3|6166.3|6172.8|6166.8|6172.3|6166.3|6
1643046350000|2022-01-24 17:45:50|6171.1|6165.1|6173|6167|6174.1|6168.1|6170.3|6164.3|28
1643046360000|2022-01-24 17:46:00|6172|6166|6172.5|6166.5|6174.5|6168.5|6171.8|6165.8|27
1643046370000|2022-01-24 17:46:10|6172|6166|6171.5|6165.5|6172.3|6166.3|6171.5|6165.5|17
1643046390000|2022-01-24 17:46:30|6171|6165|6170.8|6164.8|6173|6167|6170.8|6164.8|7
1643046400000|2022-01-24 17:46:40|6170|6164|6169.3|6163.3|6170.5|6164.5|6169|6163|119
1643046410000|2022-01-24 17:46:50|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|4
1643046420000|2022-01-24 17:47:00|6168.8|6162.8|6169.1|6163.1|6169.1|6163.1|6168.8|6162.8|2
1643046430000|2022-01-24 17:47:10|6169.3|6163.3|6169.1|6163.1|6169.3|6163.3|6169.1|6163.1|3
1643046440000|2022-01-24 17:47:20|6169.3|6163.3|6174.3|6168.3|6174.3|6168.3|6169.3|6163.3|1
1643046450000|2022-01-24 17:47:30|6174|6168|6171.1|6165.1|6174|6168|6171.1|6165.1|9
1643046460000|2022-01-24 17:47:40|6171.3|6165.3|6171.1|6165.1|6171.6|6165.6|6171.1|6165.1|5
1643046470000|2022-01-24 17:47:50|6170.8|6164.8|6171.6|6165.6|6171.6|6165.6|6170.8|6164.8|4
1643046480000|2022-01-24 17:48:00|6170.3|6164.3|6169.1|6163.1|6171.6|6165.6|6169.1|6163.1|13
1643046500000|2022-01-24 17:48:20|6168.8|6162.8|6170.6|6164.6|6171.1|6165.1|6168.6|6162.6|2
1643046510000|2022-01-24 17:48:30|6170.3|6164.3|6169.3|6163.3|6170.3|6164.3|6168.8|6162.8|5
1643046520000|2022-01-24 17:48:40|6169.1|6163.1|6174.1|6168.1|6174.1|6168.1|6169.1|6163.1|16
1643046530000|2022-01-24 17:48:50|6174.6|6168.6|6174.1|6168.1|6174.6|6168.6|6174.1|6168.1|1
1643046540000|2022-01-24 17:49:00|6175.1|6169.1|6176.6|6170.6|6176.6|6170.6|6174.1|6168.1|25
1643046550000|2022-01-24 17:49:10|6176.3|6170.3|6176.1|6170.1|6176.3|6170.3|6175.6|6169.6|2
1643046560000|2022-01-24 17:49:20|6175.6|6169.6|6175.6|6169.6|6176.1|6170.1|6175.1|6169.1|9
1643046570000|2022-01-24 17:49:30|6176.1|6170.1|6175.1|6169.1|6176.1|6170.1|6175.1|6169.1|0
1643046580000|2022-01-24 17:49:40|6174.1|6168.1|6173.1|6167.1|6174.1|6168.1|6173.1|6167.1|3
1643046590000|2022-01-24 17:49:50|6173.3|6167.3|6173.1|6167.1|6173.3|6167.3|6173.1|6167.1|1
1643046600000|2022-01-24 17:50:00|6172.6|6166.6|6170.6|6164.6|6173.1|6167.1|6170.6|6164.6|8
1643046610000|2022-01-24 17:50:10|6170.3|6164.3|6170.1|6164.1|6170.3|6164.3|6170.1|6164.1|4
1643046620000|2022-01-24 17:50:20|6170.8|6164.8|6172.1|6166.1|6173.1|6167.1|6170.8|6164.8|8
1643046630000|2022-01-24 17:50:30|6172.3|6166.3|6173.1|6167.1|6173.1|6167.1|6171.6|6165.6|13
1643046640000|2022-01-24 17:50:40|||||||||4
1643046650000|2022-01-24 17:50:50|6173.3|6167.3|6173.6|6167.6|6173.6|6167.6|6173.3|6167.3|1
1643046660000|2022-01-24 17:51:00|6172.6|6166.6|6175.6|6169.6|6176.1|6170.1|6172.6|6166.6|8
1643046670000|2022-01-24 17:51:10|6175.1|6169.1|6174.6|6168.6|6175.6|6169.6|6174.6|6168.6|4
1643046680000|2022-01-24 17:51:20|6174.8|6168.8|6178.1|6172.1|6178.1|6172.1|6174.8|6168.8|12
1643046690000|2022-01-24 17:51:30|6178.6|6172.6|6179.1|6173.1|6180.6|6174.6|6177.8|6171.8|29
1643046700000|2022-01-24 17:51:40|6179.3|6173.3|6180.8|6174.8|6182.1|6176.1|6178.6|6172.6|9
1643046710000|2022-01-24 17:51:50|6181.1|6175.1|6182.8|6176.8|6182.8|6176.8|6181.1|6175.1|1
1643046720000|2022-01-24 17:52:00|6183.6|6177.6|6181.6|6175.6|6183.6|6177.6|6181.6|6175.6|7
1643046730000|2022-01-24 17:52:10|6182.1|6176.1|6180.1|6174.1|6182.1|6176.1|6180.1|6174.1|6
1643046740000|2022-01-24 17:52:20|6179.8|6173.8|6178.6|6172.6|6179.8|6173.8|6178.1|6172.1|4
1643046750000|2022-01-24 17:52:30|6178.3|6172.3|6180.6|6174.6|6180.6|6174.6|6178.1|6172.1|10
1643046760000|2022-01-24 17:52:40|6181.1|6175.1|6179.6|6173.6|6181.1|6175.1|6179.6|6173.6|5
1643046770000|2022-01-24 17:52:50|6181.8|6175.8|6182.1|6176.1|6182.1|6176.1|6181.8|6175.8|7
1643046780000|2022-01-24 17:53:00|6181.6|6175.6|6181.1|6175.1|6181.6|6175.6|6179.1|6173.1|26
1643046790000|2022-01-24 17:53:10|6181.6|6175.6|6182.1|6176.1|6182.1|6176.1|6181.1|6175.1|4
1643046800000|2022-01-24 17:53:20|6183.8|6177.8|6183.8|6177.8|6183.8|6177.8|6183.6|6177.6|8
1643046810000|2022-01-24 17:53:30|6184.8|6178.8|6185.8|6179.8|6187.1|6181.1|6183.8|6177.8|7
1643046820000|2022-01-24 17:53:40|6186.1|6180.1|6183.3|6177.3|6188.1|6182.1|6183.3|6177.3|21
1643046830000|2022-01-24 17:53:50|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6182.8|6176.8|0
1643046840000|2022-01-24 17:54:00|6187.1|6181.1|6183.6|6177.6|6187.1|6181.1|6183.1|6177.1|13
1643046850000|2022-01-24 17:54:10|6183.1|6177.1|6183.1|6177.1|6183.6|6177.6|6182|6176|4
1643046860000|2022-01-24 17:54:20|6182.6|6176.6|6181.6|6175.6|6183.1|6177.1|6181.6|6175.6|2
1643046870000|2022-01-24 17:54:30|6182.1|6176.1|6183.1|6177.1|6183.1|6177.1|6182.1|6176.1|0
1643046880000|2022-01-24 17:54:40|6182.6|6176.6|6182.6|6176.6|6183.1|6177.1|6182.6|6176.6|155
1643046890000|2022-01-24 17:54:50|6182.3|6176.3|6181.8|6175.8|6182.6|6176.6|6181.3|6175.3|1
1643046900000|2022-01-24 17:55:00|6183.1|6177.1|6182.1|6176.1|6184.1|6178.1|6181.6|6175.6|9
1643046910000|2022-01-24 17:55:10|6181.6|6175.6|6181.9|6175.9|6181.9|6175.9|6181.1|6175.1|5
1643046920000|2022-01-24 17:55:20|6182.3|6176.3|6182.6|6176.6|6183.6|6177.6|6182.3|6176.3|2
1643046930000|2022-01-24 17:55:30|6182.1|6176.1|6184.6|6178.6|6186.6|6180.6|6182.1|6176.1|28
1643046950000|2022-01-24 17:55:50|6185.1|6179.1|6185.6|6179.6|6188.6|6182.6|6185.1|6179.1|11
1643046960000|2022-01-24 17:56:00|6185.3|6179.3|6183.8|6177.8|6186.1|6180.1|6183.8|6177.8|6
1643046970000|2022-01-24 17:56:10|6184.6|6178.6|6182.8|6176.8|6184.6|6178.6|6182.8|6176.8|10
1643046980000|2022-01-24 17:56:20|6183.6|6177.6|6183.8|6177.8|6184.6|6178.6|6183.6|6177.6|2
1643046990000|2022-01-24 17:56:30|6184.1|6178.1|6184.1|6178.1|6184.3|6178.3|6184.1|6178.1|111
1643047000000|2022-01-24 17:56:40|6183.8|6177.8|6184.1|6178.1|6184.1|6178.1|6183.8|6177.8|4
1643047010000|2022-01-24 17:56:50|6183.6|6177.6|6184.8|6178.8|6184.8|6178.8|6183.6|6177.6|2
1643047020000|2022-01-24 17:57:00|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|0
1643047050000|2022-01-24 17:57:30|6182.2|6176.2|6180.6|6174.6|6182.2|6176.2|6179|6173|39
1643047060000|2022-01-24 17:57:40|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|13
1643047070000|2022-01-24 17:57:50|6180.6|6174.6|6176.6|6170.6|6180.6|6174.6|6176.6|6170.6|49
1643047080000|2022-01-24 17:58:00|6176.8|6170.8|6179.1|6173.1|6179.1|6173.1|6176.8|6170.8|10
1643047090000|2022-01-24 17:58:10|6179.6|6173.6|6181.1|6175.1|6181.1|6175.1|6179.6|6173.6|3
1643047100000|2022-01-24 17:58:20|6180.8|6174.8|6181.1|6175.1|6181.1|6175.1|6180.8|6174.8|1
1643047110000|2022-01-24 17:58:30|6180.8|6174.8|6181.1|6175.1|6181.1|6175.1|6180.8|6174.8|1
1643047120000|2022-01-24 17:58:40|6180.6|6174.6|6181.1|6175.1|6181.6|6175.6|6179.6|6173.6|9
1643047130000|2022-01-24 17:58:50|6181.5|6175.5|6181.1|6175.1|6182.3|6176.3|6181.1|6175.1|5
1643047140000|2022-01-24 17:59:00|6181.8|6175.8|6182.1|6176.1|6182.1|6176.1|6181.8|6175.8|2
1643047150000|2022-01-24 17:59:10|6181.6|6175.6|6180.1|6174.1|6181.6|6175.6|6179.6|6173.6|3
1643047160000|2022-01-24 17:59:20|6181.1|6175.1|6181.1|6175.1|6182.1|6176.1|6181.1|6175.1|2
1643047170000|2022-01-24 17:59:30|6180.8|6174.8|6181.1|6175.1|6182.1|6176.1|6180.1|6174.1|7
1643047180000|2022-01-24 17:59:40|6181.6|6175.6|6181.1|6175.1|6182.1|6176.1|6181.1|6175.1|0
1643047190000|2022-01-24 17:59:50|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|0
1643047200000|2022-01-24 18:00:00|6182.1|6176.1|6181.6|6175.6|6182.1|6176.1|6181.6|6175.6|38
1643047210000|2022-01-24 18:00:10|6182.1|6176.1|6182.1|6176.1|6182.1|6176.1|6181.6|6175.6|81
1643047220000|2022-01-24 18:00:20|6181.6|6175.6|6182.6|6176.6|6182.6|6176.6|6181.6|6175.6|4
1643047230000|2022-01-24 18:00:30|6183.1|6177.1|6181.6|6175.6|6183.1|6177.1|6181.3|6175.3|10
1643047240000|2022-01-24 18:00:40|6181.8|6175.8|6185.6|6179.6|6185.6|6179.6|6181.8|6175.8|3
1643047260000|2022-01-24 18:01:00|6185.3|6179.3|6184.1|6178.1|6185.6|6179.6|6183.6|6177.6|6
1643047270000|2022-01-24 18:01:10|6185.1|6179.1|6184.6|6178.6|6185.6|6179.6|6184.1|6178.1|11
1643047280000|2022-01-24 18:01:20|6184.3|6178.3|6184.1|6178.1|6184.6|6178.6|6184.1|6178.1|0
1643047290000|2022-01-24 18:01:30|||||||||2
1643047300000|2022-01-24 18:01:40|6183.6|6177.6|6181.1|6175.1|6183.6|6177.6|6181.1|6175.1|7
1643047310000|2022-01-24 18:01:50|6181.8|6175.8|6182.3|6176.3|6182.3|6176.3|6181.8|6175.8|5
1643047320000|2022-01-24 18:02:00|6182.8|6176.8|6182.3|6176.3|6182.8|6176.8|6182.3|6176.3|3
1643047330000|2022-01-24 18:02:10|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|16
1643047350000|2022-01-24 18:02:30|6180.3|6174.3|6180.6|6174.6|6180.6|6174.6|6180.3|6174.3|3
1643047360000|2022-01-24 18:02:40|6180.1|6174.1|6180.6|6174.6|6180.6|6174.6|6180.1|6174.1|2
1643047370000|2022-01-24 18:02:50|6180.3|6174.3|6179.8|6173.8|6180.3|6174.3|6179.8|6173.8|4
1643047380000|2022-01-24 18:03:00|6180.1|6174.1|6185.1|6179.1|6185.1|6179.1|6179.3|6173.3|51
1643047390000|2022-01-24 18:03:10|6184.6|6178.6|6184.1|6178.1|6184.6|6178.6|6182.3|6176.3|39
1643047400000|2022-01-24 18:03:20|6185.1|6179.1|6183.8|6177.8|6185.1|6179.1|6183.6|6177.6|10
1643047410000|2022-01-24 18:03:30|6184.1|6178.1|6185.1|6179.1|6185.8|6179.8|6184.1|6178.1|2
1643047420000|2022-01-24 18:03:40|6186.6|6180.6|6188.1|6182.1|6189.1|6183.1|6186.1|6180.1|11
1643047430000|2022-01-24 18:03:50|6188.3|6182.3|6187.6|6181.6|6188.3|6182.3|6187.6|6181.6|3
1643047440000|2022-01-24 18:04:00|6188.6|6182.6|6191.1|6185.1|6192.1|6186.1|6188.1|6182.1|42
1643047450000|2022-01-24 18:04:10|6190.8|6184.8|6189.6|6183.6|6191.1|6185.1|6188.1|6182.1|43
1643047460000|2022-01-24 18:04:20|6189.3|6183.3|6192.1|6186.1|6192.6|6186.6|6189.1|6183.1|10
1643047470000|2022-01-24 18:04:30|6192.6|6186.6|6193.6|6187.6|6194.8|6188.8|6192.6|6186.6|5
1643047480000|2022-01-24 18:04:40|6194.1|6188.1|6194.6|6188.6|6194.8|6188.8|6194.1|6188.1|12
1643047490000|2022-01-24 18:04:50|6193.6|6187.6|6187.1|6181.1|6193.6|6187.6|6186.6|6180.6|9
1643047500000|2022-01-24 18:05:00|6188.1|6182.1|6189.1|6183.1|6190.3|6184.3|6188.1|6182.1|15
1643047510000|2022-01-24 18:05:10|6188.6|6182.6|6185.3|6179.3|6188.6|6182.6|6185.3|6179.3|14
1643047520000|2022-01-24 18:05:20|6185.1|6179.1|6184.6|6178.6|6185.1|6179.1|6183.6|6177.6|6
1643047530000|2022-01-24 18:05:30|6185|6179|6187.1|6181.1|6187.1|6181.1|6185|6179|11
1643047540000|2022-01-24 18:05:40|6186.8|6180.8|6185.6|6179.6|6186.8|6180.8|6185.6|6179.6|1
1643047550000|2022-01-24 18:05:50|6185.3|6179.3|6185.1|6179.1|6185.3|6179.3|6184.1|6178.1|12
1643047560000|2022-01-24 18:06:00|6184.8|6178.8|6185.1|6179.1|6185.1|6179.1|6184.8|6178.8|1
1643047570000|2022-01-24 18:06:10|6186.1|6180.1|6187.6|6181.6|6188.6|6182.6|6186.1|6180.1|14
1643047580000|2022-01-24 18:06:20|6188.6|6182.6|6188.8|6182.8|6189.3|6183.3|6188.1|6182.1|3
1643047590000|2022-01-24 18:06:30|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6188.1|6182.1|3
1643047600000|2022-01-24 18:06:40|6187.8|6181.8|6190.1|6184.1|6190.1|6184.1|6187.8|6181.8|10
1643047610000|2022-01-24 18:06:50|6191.6|6185.6|6194.6|6188.6|6194.6|6188.6|6191.6|6185.6|44
1643047620000|2022-01-24 18:07:00|6195.3|6189.3|6195.1|6189.1|6196.1|6190.1|6195.1|6189.1|7
1643047630000|2022-01-24 18:07:10|6196.1|6190.1|6194.8|6188.8|6196.1|6190.1|6194.8|6188.8|3
1643047640000|2022-01-24 18:07:20|6195.1|6189.1|6193.1|6187.1|6195.1|6189.1|6193.1|6187.1|6
1643047650000|2022-01-24 18:07:30|6192.5|6186.5|6191.6|6185.6|6192.5|6186.5|6191.6|6185.6|3
1643047660000|2022-01-24 18:07:40|6191.8|6185.8|6193.1|6187.1|6193.1|6187.1|6191.8|6185.8|11
1643047670000|2022-01-24 18:07:50|6193.6|6187.6|6193.1|6187.1|6193.6|6187.6|6193.1|6187.1|3
1643047680000|2022-01-24 18:08:00|6194.3|6188.3|6193.1|6187.1|6195.1|6189.1|6192.6|6186.6|13
1643047690000|2022-01-24 18:08:10|6192.1|6186.1|6193.1|6187.1|6193.1|6187.1|6192.1|6186.1|3
1643047700000|2022-01-24 18:08:20|6192.6|6186.6|6193.1|6187.1|6193.1|6187.1|6192.6|6186.6|5
1643047720000|2022-01-24 18:08:40|6192.8|6186.8|6192.6|6186.6|6192.8|6186.8|6192.6|6186.6|0
1643047730000|2022-01-24 18:08:50|6192.1|6186.1|6191.8|6185.8|6192.1|6186.1|6191.8|6185.8|1
1643047740000|2022-01-24 18:09:00|6191.6|6185.6|6192.6|6186.6|6194.8|6188.8|6191.6|6185.6|20
1643047750000|2022-01-24 18:09:10|6194.1|6188.1|6194.8|6188.8|6195.6|6189.6|6194.1|6188.1|15
1643047760000|2022-01-24 18:09:20|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6194.8|6188.8|2
1643047770000|2022-01-24 18:09:30|6194.1|6188.1|6193.6|6187.6|6194.1|6188.1|6193.6|6187.6|5
1643047780000|2022-01-24 18:09:40|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|2
1643047790000|2022-01-24 18:09:50|6193|6187|6192.6|6186.6|6193.1|6187.1|6192.6|6186.6|1
1643047800000|2022-01-24 18:10:00|6193.1|6187.1|6192.6|6186.6|6193.3|6187.3|6192.6|6186.6|4
1643047810000|2022-01-24 18:10:10|6192.1|6186.1|6192.1|6186.1|6192.6|6186.6|6191.6|6185.6|5
1643047820000|2022-01-24 18:10:20|6191.6|6185.6|6191.8|6185.8|6192.1|6186.1|6191.6|6185.6|38
1643047830000|2022-01-24 18:10:30|6192.1|6186.1|6191.6|6185.6|6192.1|6186.1|6191.6|6185.6|2
1643047840000|2022-01-24 18:10:40|6191.3|6185.3|6189.6|6183.6|6191.3|6185.3|6188.6|6182.6|37
1643047850000|2022-01-24 18:10:50|6189.1|6183.1|6188.6|6182.6|6189.1|6183.1|6188.6|6182.6|2
1643047860000|2022-01-24 18:11:00|6189.1|6183.1|6190.1|6184.1|6190.1|6184.1|6188.1|6182.1|8
1643047870000|2022-01-24 18:11:10|6189.1|6183.1|6190.1|6184.1|6190.1|6184.1|6189.1|6183.1|2
1643047880000|2022-01-24 18:11:20|6189.8|6183.8|6190.1|6184.1|6191.1|6185.1|6189.8|6183.8|7
1643047890000|2022-01-24 18:11:30|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6190.1|6184.1|13
1643047910000|2022-01-24 18:11:50|6191.3|6185.3|6196.3|6190.3|6196.3|6190.3|6191.3|6185.3|19
1643047920000|2022-01-24 18:12:00|6195.8|6189.8|6196.6|6190.6|6197.6|6191.6|6195.8|6189.8|11
1643047930000|2022-01-24 18:12:10|6195.6|6189.6|6195.1|6189.1|6196.1|6190.1|6195.1|6189.1|13
1643047940000|2022-01-24 18:12:20|6194.6|6188.6|6193.1|6187.1|6194.6|6188.6|6193.1|6187.1|3
1643047950000|2022-01-24 18:12:30|6192.1|6186.1|6191.1|6185.1|6192.1|6186.1|6191.1|6185.1|2
1643047960000|2022-01-24 18:12:40|6190.6|6184.6|6191.1|6185.1|6191.1|6185.1|6190.6|6184.6|5
1643047970000|2022-01-24 18:12:50|6190.6|6184.6|6191.1|6185.1|6191.6|6185.6|6190.6|6184.6|7
1643047990000|2022-01-24 18:13:10|||||||||1
1643048000000|2022-01-24 18:13:20|6191.3|6185.3|6193.6|6187.6|6193.6|6187.6|6191.3|6185.3|8
1643048010000|2022-01-24 18:13:30|6193.8|6187.8|6196.8|6190.8|6196.8|6190.8|6193.8|6187.8|4
1643048020000|2022-01-24 18:13:40|6197.3|6191.3|6196.8|6190.8|6197.3|6191.3|6196.8|6190.8|1
1643048030000|2022-01-24 18:13:50|6196.6|6190.6|6196.8|6190.8|6197.1|6191.1|6196.6|6190.6|4
1643048040000|2022-01-24 18:14:00|6196.6|6190.6|6204.8|6198.8|6204.8|6198.8|6196.6|6190.6|4
1643048050000|2022-01-24 18:14:10|6205.3|6199.3|6207.1|6201.1|6207.1|6201.1|6205.3|6199.3|2
1643048060000|2022-01-24 18:14:20|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|2
1643048070000|2022-01-24 18:14:30|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6205.8|6199.8|3
1643048080000|2022-01-24 18:14:40|6205.8|6199.8|6206.1|6200.1|6206.1|6200.1|6205.8|6199.8|1
1643048090000|2022-01-24 18:14:50|6205.6|6199.6|6205.6|6199.6|6206.1|6200.1|6205.6|6199.6|6
1643048100000|2022-01-24 18:15:00|6206.1|6200.1|6205.1|6199.1|6207.8|6201.8|6205.1|6199.1|13
1643048110000|2022-01-24 18:15:10|6204.3|6198.3|6204.1|6198.1|6204.6|6198.6|6203.1|6197.1|10
1643048120000|2022-01-24 18:15:20|6202.6|6196.6|6201.1|6195.1|6203.1|6197.1|6200.8|6194.8|13
1643048130000|2022-01-24 18:15:30|6201.6|6195.6|6203.6|6197.6|6203.6|6197.6|6201.6|6195.6|6
1643048140000|2022-01-24 18:15:40|6203.1|6197.1|6204.1|6198.1|6204.1|6198.1|6202.1|6196.1|6
1643048150000|2022-01-24 18:15:50|||||||||2
1643048160000|2022-01-24 18:16:00|6204.3|6198.3|6205.1|6199.1|6206.1|6200.1|6204.3|6198.3|9
1643048170000|2022-01-24 18:16:10|6206.3|6200.3|6204.1|6198.1|6207.3|6201.3|6204.1|6198.1|15
1643048180000|2022-01-24 18:16:20|6203.6|6197.6|6201.1|6195.1|6203.6|6197.6|6201.1|6195.1|1
1643048190000|2022-01-24 18:16:30|6201.6|6195.6|6199.6|6193.6|6202.1|6196.1|6199.1|6193.1|10
1643048200000|2022-01-24 18:16:40|6199.3|6193.3|6202.1|6196.1|6202.1|6196.1|6199.3|6193.3|7
1643048210000|2022-01-24 18:16:50|6202.6|6196.6|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|4
1643048220000|2022-01-24 18:17:00|6203.6|6197.6|6202.1|6196.1|6205.1|6199.1|6201.8|6195.8|14
1643048230000|2022-01-24 18:17:10|6201.8|6195.8|6202.1|6196.1|6203.1|6197.1|6201.6|6195.6|3
1643048240000|2022-01-24 18:17:20|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|6201.8|6195.8|2
1643048250000|2022-01-24 18:17:30|6201.6|6195.6|6200.1|6194.1|6201.6|6195.6|6200.1|6194.1|5
1643048260000|2022-01-24 18:17:40|6199.6|6193.6|6200.1|6194.1|6200.1|6194.1|6199.6|6193.6|1
1643048270000|2022-01-24 18:17:50|6198.6|6192.6|6197.3|6191.3|6199.1|6193.1|6197.3|6191.3|2
1643048280000|2022-01-24 18:18:00|6197.8|6191.8|6201.1|6195.1|6201.1|6195.1|6197.8|6191.8|18
1643048290000|2022-01-24 18:18:10|6200.8|6194.8|6199.1|6193.1|6200.8|6194.8|6199.1|6193.1|0
1643048300000|2022-01-24 18:18:20|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|2
1643048310000|2022-01-24 18:18:30|6199.6|6193.6|6198.1|6192.1|6199.6|6193.6|6197.3|6191.3|4
1643048320000|2022-01-24 18:18:40|6197.6|6191.6|6197.3|6191.3|6197.6|6191.6|6197.3|6191.3|1
1643048330000|2022-01-24 18:18:50|6197.1|6191.1|6197.3|6191.3|6197.3|6191.3|6197.1|6191.1|0
1643048340000|2022-01-24 18:19:00|6198.1|6192.1|6195.3|6189.3|6198.1|6192.1|6195.3|6189.3|9
1643048350000|2022-01-24 18:19:10|6195.1|6189.1|6195.3|6189.3|6195.3|6189.3|6195.1|6189.1|0
1643048360000|2022-01-24 18:19:20|6195.1|6189.1|6194.1|6188.1|6195.1|6189.1|6194.1|6188.1|2
1643048370000|2022-01-24 18:19:30|6194.6|6188.6|6197.1|6191.1|6197.1|6191.1|6194.1|6188.1|10
1643048380000|2022-01-24 18:19:40|6196.1|6190.1|6197.1|6191.1|6197.1|6191.1|6196.1|6190.1|1
1643048390000|2022-01-24 18:19:50|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|2
1643048400000|2022-01-24 18:20:00|6196|6190|6193.6|6187.6|6196|6190|6193.3|6187.3|5
1643048410000|2022-01-24 18:20:10|6194.3|6188.3|6193.1|6187.1|6194.3|6188.3|6192.6|6186.6|4
1643048420000|2022-01-24 18:20:20|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6192.6|6186.6|4
1643048430000|2022-01-24 18:20:30|6193.1|6187.1|6192.3|6186.3|6193.1|6187.1|6192.1|6186.1|8
1643048440000|2022-01-24 18:20:40|6191.8|6185.8|6189.6|6183.6|6191.8|6185.8|6189.6|6183.6|4
1643048450000|2022-01-24 18:20:50|6190.6|6184.6|6189.6|6183.6|6190.6|6184.6|6188.3|6182.3|8
1643048460000|2022-01-24 18:21:00|6190.1|6184.1|6190.1|6184.1|6191.6|6185.6|6189.1|6183.1|11
1643048470000|2022-01-24 18:21:10|6189.8|6183.8|6190.1|6184.1|6190.1|6184.1|6189.6|6183.6|19
1643048480000|2022-01-24 18:21:20|6189.5|6183.5|6190.8|6184.8|6191|6185|6189.1|6183.1|4
1643048490000|2022-01-24 18:21:30|6191.3|6185.3|6189.1|6183.1|6191.3|6185.3|6189.1|6183.1|3
1643048510000|2022-01-24 18:21:50|6189.3|6183.3|6190.1|6184.1|6190.1|6184.1|6189.3|6183.3|3
1643048520000|2022-01-24 18:22:00|6190.3|6184.3|6190.1|6184.1|6192.1|6186.1|6190.1|6184.1|3
1643048530000|2022-01-24 18:22:10|6191.1|6185.1|6191.1|6185.1|6191.1|6185.1|6189.6|6183.6|6
1643048540000|2022-01-24 18:22:20|6190.6|6184.6|6191.1|6185.1|6191.1|6185.1|6190.6|6184.6|5
1643048550000|2022-01-24 18:22:30|6190.8|6184.8|6189.3|6183.3|6190.8|6184.8|6189.3|6183.3|1
1643048560000|2022-01-24 18:22:40|6189|6183|6189.3|6183.3|6190.1|6184.1|6189|6183|2
1643048580000|2022-01-24 18:23:00|6189.6|6183.6|6191.1|6185.1|6191.3|6185.3|6189.6|6183.6|3
1643048590000|2022-01-24 18:23:10|6190.6|6184.6|6189.3|6183.3|6190.6|6184.6|6189.3|6183.3|2
1643048600000|2022-01-24 18:23:20|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|6189.6|6183.6|4
1643048610000|2022-01-24 18:23:30|6189.5|6183.5|6188.8|6182.8|6189.5|6183.5|6188.8|6182.8|9
1643048620000|2022-01-24 18:23:40|6188.5|6182.5|6186.5|6180.5|6188.5|6182.5|6186.5|6180.5|4
1643048630000|2022-01-24 18:23:50|6186|6180|6186.3|6180.3|6187|6181|6185.5|6179.5|11
1643048640000|2022-01-24 18:24:00|6186.5|6180.5|6186.5|6180.5|6187.5|6181.5|6186.5|6180.5|3
1643048650000|2022-01-24 18:24:10|6186.8|6180.8|6187.1|6181.1|6188.3|6182.3|6186.8|6180.8|14
1643048660000|2022-01-24 18:24:20|6186.8|6180.8|6187.1|6181.1|6187.1|6181.1|6186.3|6180.3|2
1643048670000|2022-01-24 18:24:30|6186.6|6180.6|6187.6|6181.6|6187.6|6181.6|6186.6|6180.6|1
1643048680000|2022-01-24 18:24:40|6187.1|6181.1|6186.3|6180.3|6187.1|6181.1|6185.8|6179.8|2
1643048690000|2022-01-24 18:24:50|6187.1|6181.1|6186.3|6180.3|6187.1|6181.1|6186.3|6180.3|6
1643048700000|2022-01-24 18:25:00|6187.1|6181.1|6189.6|6183.6|6190.6|6184.6|6187.1|6181.1|9
1643048710000|2022-01-24 18:25:10|6190.1|6184.1|6188.5|6182.5|6190.1|6184.1|6188.3|6182.3|4
1643048740000|2022-01-24 18:25:40|6188.3|6182.3|6187.8|6181.8|6188.5|6182.5|6187.8|6181.8|5
1643048750000|2022-01-24 18:25:50|6186|6180|6186|6180|6186|6180|6186|6180|3
1643048760000|2022-01-24 18:26:00|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|1
1643048780000|2022-01-24 18:26:20|6186|6180|6187.1|6181.1|6187.1|6181.1|6186|6180|11
1643048790000|2022-01-24 18:26:30|6186.1|6180.1|6185.1|6179.1|6186.1|6180.1|6184.6|6178.6|12
1643048800000|2022-01-24 18:26:40|||||||||7
1643048810000|2022-01-24 18:26:50|6184.6|6178.6|6185.1|6179.1|6185.1|6179.1|6184.6|6178.6|1
1643048820000|2022-01-24 18:27:00|6185.6|6179.6|6186.1|6180.1|6186.1|6180.1|6185.6|6179.6|1
1643048830000|2022-01-24 18:27:10|6187.1|6181.1|6187.1|6181.1|6187.6|6181.6|6186.1|6180.1|6
1643048850000|2022-01-24 18:27:30|6186.4|6180.4|6185.3|6179.3|6186.4|6180.4|6185.3|6179.3|11
1643048860000|2022-01-24 18:27:40|6185.5|6179.5|6184.5|6178.5|6185.5|6179.5|6183.8|6177.8|7
1643048870000|2022-01-24 18:27:50|6185.3|6179.3|6185|6179|6185.3|6179.3|6185|6179|4
1643048880000|2022-01-24 18:28:00|6186.3|6180.3|6186|6180|6186.3|6180.3|6186|6180|3
1643048890000|2022-01-24 18:28:10|6185.8|6179.8|6186.5|6180.5|6186.5|6180.5|6185.5|6179.5|6
1643048930000|2022-01-24 18:28:50|6186.1|6180.1|6185.8|6179.8|6186.1|6180.1|6185.8|6179.8|0
1643048940000|2022-01-24 18:29:00|6186.5|6180.5|6187|6181|6187|6181|6186.5|6180.5|2
1643048950000|2022-01-24 18:29:10|6188|6182|6188|6182|6188|6182|6188|6182|1
1643048960000|2022-01-24 18:29:20|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|3
1643048970000|2022-01-24 18:29:30|6187.8|6181.8|6186.5|6180.5|6187.8|6181.8|6186.5|6180.5|5
1643048980000|2022-01-24 18:29:40|6186|6180|6186.5|6180.5|6187|6181|6185|6179|4
1643048990000|2022-01-24 18:29:50|6185.5|6179.5|6183|6177|6185.5|6179.5|6182.5|6176.5|3
1643049000000|2022-01-24 18:30:00|6182.8|6176.8|6185.5|6179.5|6185.5|6179.5|6182.5|6176.5|10
1643049010000|2022-01-24 18:30:10|6185.8|6179.8|6184.5|6178.5|6185.8|6179.8|6184.3|6178.3|1
1643049020000|2022-01-24 18:30:20|6184.8|6178.8|6186.3|6180.3|6186.3|6180.3|6184.8|6178.8|5
1643049030000|2022-01-24 18:30:30|6185.8|6179.8|6186|6180|6186|6180|6185.5|6179.5|1
1643049040000|2022-01-24 18:30:40|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|6185.5|6179.5|1
1643049050000|2022-01-24 18:30:50|6186|6180|6188.1|6182.1|6189.8|6183.8|6186|6180|18
1643049060000|2022-01-24 18:31:00|6187.6|6181.6|6188.6|6182.6|6188.6|6182.6|6187.1|6181.1|8
1643049070000|2022-01-24 18:31:10|6188.3|6182.3|6189.6|6183.6|6189.6|6183.6|6188.3|6182.3|2
1643049080000|2022-01-24 18:31:20|6189.1|6183.1|6189.3|6183.3|6190.6|6184.6|6188.6|6182.6|8
1643049090000|2022-01-24 18:31:30|6189.6|6183.6|6190.1|6184.1|6190.1|6184.1|6189.3|6183.3|5
1643049100000|2022-01-24 18:31:40|6189.5|6183.5|6188.1|6182.1|6189.5|6183.5|6188.1|6182.1|8
1643049120000|2022-01-24 18:32:00|6188.3|6182.3|6193.1|6187.1|6195.8|6189.8|6188.3|6182.3|21
1643049130000|2022-01-24 18:32:10|6192.6|6186.6|6192.8|6186.8|6192.8|6186.8|6191.3|6185.3|5
1643049140000|2022-01-24 18:32:20|6192.3|6186.3|6191.1|6185.1|6192.3|6186.3|6191.1|6185.1|21
1643049150000|2022-01-24 18:32:30|6191.6|6185.6|6191.3|6185.3|6191.6|6185.6|6191.1|6185.1|3
1643049160000|2022-01-24 18:32:40|6191.6|6185.6|6195.6|6189.6|6195.6|6189.6|6191.6|6185.6|6
1643049170000|2022-01-24 18:32:50|6195.1|6189.1|6198.1|6192.1|6199.1|6193.1|6195.1|6189.1|5
1643049180000|2022-01-24 18:33:00|6199.3|6193.3|6199.1|6193.1|6199.9|6193.9|6198.1|6192.1|10
1643049200000|2022-01-24 18:33:20|6201.6|6195.6|6204.1|6198.1|6204.1|6198.1|6201.1|6195.1|11
1643049210000|2022-01-24 18:33:30|6204.8|6198.8|6205.1|6199.1|6205.6|6199.6|6204.8|6198.8|1
1643049220000|2022-01-24 18:33:40|6206.1|6200.1|6206.1|6200.1|6207.3|6201.3|6206.1|6200.1|22
1643049230000|2022-01-24 18:33:50|6206.3|6200.3|6206.3|6200.3|6206.6|6200.6|6205.1|6199.1|14
1643049240000|2022-01-24 18:34:00|6206.8|6200.8|6204.1|6198.1|6207.3|6201.3|6203.3|6197.3|9
1643049250000|2022-01-24 18:34:10|6204.6|6198.6|6206.8|6200.8|6206.8|6200.8|6204.3|6198.3|4
1643049260000|2022-01-24 18:34:20|6206.1|6200.1|6205.1|6199.1|6206.1|6200.1|6205.1|6199.1|4
1643049270000|2022-01-24 18:34:30|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6203.3|6197.3|6
1643049280000|2022-01-24 18:34:40|6202.8|6196.8|6204.6|6198.6|6204.6|6198.6|6201.1|6195.1|4
1643049290000|2022-01-24 18:34:50|6203.3|6197.3|6205.1|6199.1|6205.1|6199.1|6203.3|6197.3|2
1643049300000|2022-01-24 18:35:00|6205.6|6199.6|6205.6|6199.6|6206.6|6200.6|6205.6|6199.6|6
1643049310000|2022-01-24 18:35:10|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1643049320000|2022-01-24 18:35:20|6205.1|6199.1|6203.3|6197.3|6205.1|6199.1|6203|6197|3
1643049330000|2022-01-24 18:35:30|6202.8|6196.8|6205.1|6199.1|6205.1|6199.1|6202.8|6196.8|2
1643049340000|2022-01-24 18:35:40|6204.1|6198.1|6202.1|6196.1|6204.1|6198.1|6202.1|6196.1|5
1643049350000|2022-01-24 18:35:50|6202.5|6196.5|6202.1|6196.1|6202.5|6196.5|6202.1|6196.1|0
1643049360000|2022-01-24 18:36:00|6201.6|6195.6|6200.1|6194.1|6201.6|6195.6|6200.1|6194.1|7
1643049370000|2022-01-24 18:36:10|6200|6194|6198.8|6192.8|6200.1|6194.1|6198.3|6192.3|7
1643049380000|2022-01-24 18:36:20|6198.3|6192.3|6198.3|6192.3|6198.6|6192.6|6198.3|6192.3|2
1643049400000|2022-01-24 18:36:40|6198.6|6192.6|6199.8|6193.8|6199.8|6193.8|6198.6|6192.6|2
1643049410000|2022-01-24 18:36:50|6200.3|6194.3|6200.3|6194.3|6200.6|6194.6|6200.3|6194.3|5
1643049420000|2022-01-24 18:37:00|6200.6|6194.6|6199.8|6193.8|6200.6|6194.6|6199.8|6193.8|11
1643049430000|2022-01-24 18:37:10|6199|6193|6197.1|6191.1|6199|6193|6197.1|6191.1|16
1643049450000|2022-01-24 18:37:30|6198.8|6192.8|6199.1|6193.1|6199.1|6193.1|6198.8|6192.8|2
1643049460000|2022-01-24 18:37:40|6198.6|6192.6|6198.8|6192.8|6199|6193|6198.6|6192.6|4
1643049470000|2022-01-24 18:37:50|6198.5|6192.5|6196.5|6190.5|6198.5|6192.5|6196|6190|8
1643049480000|2022-01-24 18:38:00|6197.5|6191.5|6197.5|6191.5|6197.8|6191.8|6197|6191|6
1643049490000|2022-01-24 18:38:10|6197|6191|6197|6191|6197|6191|6197|6191|0
1643049500000|2022-01-24 18:38:20|6197.8|6191.8|6196.8|6190.8|6198.3|6192.3|6196.8|6190.8|7
1643049510000|2022-01-24 18:38:30|6197.1|6191.1|6197.3|6191.3|6197.3|6191.3|6197.1|6191.1|5
1643049520000|2022-01-24 18:38:40|||||||||1
1643049530000|2022-01-24 18:38:50|6198.3|6192.3|6197.8|6191.8|6198.3|6192.3|6197.8|6191.8|3
1643049540000|2022-01-24 18:39:00|6197.6|6191.6|6198.3|6192.3|6198.8|6192.8|6197.6|6191.6|6
1643049550000|2022-01-24 18:39:10|6197|6191|6195.5|6189.5|6197|6191|6195.5|6189.5|4
1643049560000|2022-01-24 18:39:20|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195|6189|2
1643049570000|2022-01-24 18:39:30|6195.5|6189.5|6196.1|6190.1|6196.1|6190.1|6195|6189|2
1643049580000|2022-01-24 18:39:40|6195.8|6189.8|6195.8|6189.8|6196.1|6190.1|6195.8|6189.8|1
1643049590000|2022-01-24 18:39:50|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|4
1643049600000|2022-01-24 18:40:00|6195.8|6189.8|6196.3|6190.3|6198.6|6192.6|6195.8|6189.8|16
1643049610000|2022-01-24 18:40:10|6196.1|6190.1|6194.8|6188.8|6196.1|6190.1|6194.8|6188.8|5
1643049620000|2022-01-24 18:40:20|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|0
1643049630000|2022-01-24 18:40:30|6194.6|6188.6|6194.3|6188.3|6194.6|6188.6|6192.8|6186.8|6
1643049640000|2022-01-24 18:40:40|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|1
1643049650000|2022-01-24 18:40:50|6194.8|6188.8|6197.1|6191.1|6197.1|6191.1|6194.8|6188.8|10
1643049660000|2022-01-24 18:41:00|6197|6191|6198.1|6192.1|6198.1|6192.1|6196.6|6190.6|3
1643049670000|2022-01-24 18:41:10|6199.1|6193.1|6197.1|6191.1|6199.1|6193.1|6197.1|6191.1|5
1643049680000|2022-01-24 18:41:20|6196.6|6190.6|6197.1|6191.1|6197.1|6191.1|6196.6|6190.6|2
1643049690000|2022-01-24 18:41:30|6197.6|6191.6|6199.1|6193.1|6199.3|6193.3|6197.6|6191.6|7
1643049710000|2022-01-24 18:41:50|6198.1|6192.1|6197.1|6191.1|6198.1|6192.1|6196.6|6190.6|5
1643049720000|2022-01-24 18:42:00|6197.6|6191.6|6199.1|6193.1|6200.1|6194.1|6197.6|6191.6|5
1643049730000|2022-01-24 18:42:10|6198.6|6192.6|6196.6|6190.6|6199.1|6193.1|6196.6|6190.6|10
1643049740000|2022-01-24 18:42:20|6196.1|6190.1|6196.8|6190.8|6197.6|6191.6|6196.1|6190.1|5
1643049750000|2022-01-24 18:42:30|6197.3|6191.3|6199.1|6193.1|6199.1|6193.1|6197.3|6191.3|4
1643049760000|2022-01-24 18:42:40|6197.3|6191.3|6197.3|6191.3|6197.5|6191.5|6197.3|6191.3|2
1643049770000|2022-01-24 18:42:50|6197|6191|6197.1|6191.1|6197.3|6191.3|6197|6191|1
1643049780000|2022-01-24 18:43:00|||||||||1
1643049790000|2022-01-24 18:43:10|6197.3|6191.3|6197.6|6191.6|6197.6|6191.6|6197.3|6191.3|0
1643049800000|2022-01-24 18:43:20|6197.3|6191.3|6197.8|6191.8|6197.8|6191.8|6197.3|6191.3|3
1643049810000|2022-01-24 18:43:30|6197.6|6191.6|6197.3|6191.3|6197.6|6191.6|6197.3|6191.3|2
1643049830000|2022-01-24 18:43:50|6197.6|6191.6|6197.3|6191.3|6197.8|6191.8|6197.3|6191.3|0
1643049840000|2022-01-24 18:44:00|6196.6|6190.6|6193.8|6187.8|6196.6|6190.6|6193.8|6187.8|5
1643049850000|2022-01-24 18:44:10|6194.6|6188.6|6194.6|6188.6|6195.1|6189.1|6194.1|6188.1|7
1643049860000|2022-01-24 18:44:20|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|6196.1|6190.1|2
1643049870000|2022-01-24 18:44:30|6195.8|6189.8|6195.1|6189.1|6195.8|6189.8|6195.1|6189.1|2
1643049880000|2022-01-24 18:44:40|6195.6|6189.6|6197.1|6191.1|6197.1|6191.1|6195.6|6189.6|19
1643049890000|2022-01-24 18:44:50|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|2
1643049900000|2022-01-24 18:45:00|6199.1|6193.1|6199.6|6193.6|6200.6|6194.6|6197.8|6191.8|9
1643049910000|2022-01-24 18:45:10|6202.1|6196.1|6200.1|6194.1|6202.1|6196.1|6199.1|6193.1|10
1643049920000|2022-01-24 18:45:20|6201.6|6195.6|6201.1|6195.1|6201.6|6195.6|6200.6|6194.6|17
1643049930000|2022-01-24 18:45:30|6200.6|6194.6|6202.1|6196.1|6202.1|6196.1|6200.6|6194.6|7
1643049940000|2022-01-24 18:45:40|6201.8|6195.8|6202.1|6196.1|6202.1|6196.1|6201.8|6195.8|8
1643049950000|2022-01-24 18:45:50|6201.8|6195.8|6202.1|6196.1|6202.1|6196.1|6201.1|6195.1|12
1643049960000|2022-01-24 18:46:00|6201.6|6195.6|6203.1|6197.1|6204.1|6198.1|6201.6|6195.6|62
1643049970000|2022-01-24 18:46:10|6203.5|6197.5|6209.4|6203.4|6209.4|6203.4|6203.5|6197.5|25
1643049980000|2022-01-24 18:46:20|6207.8|6201.8|6207.6|6201.6|6208.6|6202.6|6207.4|6201.4|6
1643049990000|2022-01-24 18:46:30|6207.3|6201.3|6207.6|6201.6|6209.4|6203.4|6207.1|6201.1|10
1643050000000|2022-01-24 18:46:40|6208.1|6202.1|6207.9|6201.9|6209.4|6203.4|6207.9|6201.9|8
1643050010000|2022-01-24 18:46:50|6207.1|6201.1|6207.6|6201.6|6207.6|6201.6|6207.1|6201.1|3
1643050020000|2022-01-24 18:47:00|6208.1|6202.1|6207.6|6201.6|6208.1|6202.1|6207.1|6201.1|4
1643050030000|2022-01-24 18:47:10|6206.6|6200.6|6206.1|6200.1|6206.6|6200.6|6206.1|6200.1|5
1643050040000|2022-01-24 18:47:20|6204.6|6198.6|6203.1|6197.1|6204.6|6198.6|6203.1|6197.1|10
1643050050000|2022-01-24 18:47:30|6202.6|6196.6|6201.6|6195.6|6202.6|6196.6|6200.8|6194.8|6
1643050060000|2022-01-24 18:47:40|6201.1|6195.1|6199.6|6193.6|6201.1|6195.1|6199.6|6193.6|4
1643050070000|2022-01-24 18:47:50|6200.1|6194.1|6199.6|6193.6|6200.1|6194.1|6199.6|6193.6|10
1643050080000|2022-01-24 18:48:00|6199.9|6193.9|6202.6|6196.6|6203.1|6197.1|6199.9|6193.9|10
1643050090000|2022-01-24 18:48:10|6203.1|6197.1|6202.6|6196.6|6204.1|6198.1|6202.3|6196.3|7
1643050100000|2022-01-24 18:48:20|6202.9|6196.9|6203.1|6197.1|6203.1|6197.1|6202.9|6196.9|4
1643050110000|2022-01-24 18:48:30|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|2
1643050120000|2022-01-24 18:48:40|6204.6|6198.6|6203.6|6197.6|6204.6|6198.6|6203.6|6197.6|7
1643050130000|2022-01-24 18:48:50|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6
1643050140000|2022-01-24 18:49:00|6203.6|6197.6|6203.6|6197.6|6204.6|6198.6|6202.6|6196.6|18
1643050150000|2022-01-24 18:49:10|6204.6|6198.6|6204.6|6198.6|6204.9|6198.9|6204.6|6198.6|4
1643050160000|2022-01-24 18:49:20|6204.4|6198.4|6204.6|6198.6|6204.6|6198.6|6204.4|6198.4|4
1643050170000|2022-01-24 18:49:30|6204.9|6198.9|6204.6|6198.6|6205.6|6199.6|6204.6|6198.6|7
1643050180000|2022-01-24 18:49:40|6204.4|6198.4|6202.9|6196.9|6204.4|6198.4|6202.9|6196.9|7
1643050190000|2022-01-24 18:49:50|6202.6|6196.6|6202.6|6196.6|6202.9|6196.9|6202.6|6196.6|2
1643050200000|2022-01-24 18:50:00|6202.8|6196.8|6202.6|6196.6|6204.6|6198.6|6202.6|6196.6|19
1643050210000|2022-01-24 18:50:10|6202.9|6196.9|6202.6|6196.6|6202.9|6196.9|6202.1|6196.1|9
1643050220000|2022-01-24 18:50:20|6202.4|6196.4|6202.1|6196.1|6202.4|6196.4|6202.1|6196.1|3
1643050230000|2022-01-24 18:50:30|6201.8|6195.8|6201.6|6195.6|6201.8|6195.8|6200.6|6194.6|14
1643050240000|2022-01-24 18:50:40|6202.1|6196.1|6202.6|6196.6|6202.6|6196.6|6201.6|6195.6|7
1643050250000|2022-01-24 18:50:50|6202.8|6196.8|6201.6|6195.6|6202.8|6196.8|6201.6|6195.6|8
1643050260000|2022-01-24 18:51:00|6201.1|6195.1|6201.4|6195.4|6202.1|6196.1|6201.1|6195.1|29
1643050270000|2022-01-24 18:51:10|6201.6|6195.6|6201.4|6195.4|6201.6|6195.6|6201.4|6195.4|6
1643050280000|2022-01-24 18:51:20|6201.6|6195.6|6200.6|6194.6|6201.6|6195.6|6200.6|6194.6|4
1643050290000|2022-01-24 18:51:30|6201.1|6195.1|6200.6|6194.6|6201.1|6195.1|6200.6|6194.6|2
1643050300000|2022-01-24 18:51:40|6201.1|6195.1|6202.6|6196.6|6203.1|6197.1|6201.1|6195.1|3
1643050310000|2022-01-24 18:51:50|6202.4|6196.4|6199.9|6193.9|6202.4|6196.4|6199.9|6193.9|14
1643050320000|2022-01-24 18:52:00|6199.4|6193.4|6198.6|6192.6|6199.4|6193.4|6198.6|6192.6|6
1643050330000|2022-01-24 18:52:10|6198.3|6192.3|6197.1|6191.1|6198.3|6192.3|6196.9|6190.9|7
1643050340000|2022-01-24 18:52:20|||||||||7
1643050350000|2022-01-24 18:52:30|||||||||3
1643050360000|2022-01-24 18:52:40|6196.9|6190.9|6196.6|6190.6|6196.9|6190.9|6196.6|6190.6|5
1643050370000|2022-01-24 18:52:50|6196.1|6190.1|6196.1|6190.1|6196.6|6190.6|6196.1|6190.1|17
1643050380000|2022-01-24 18:53:00|6196.6|6190.6|6198.1|6192.1|6198.6|6192.6|6196.6|6190.6|17
1643050390000|2022-01-24 18:53:10|6197.1|6191.1|6197.6|6191.6|6197.6|6191.6|6197.1|6191.1|6
1643050400000|2022-01-24 18:53:20|6197.4|6191.4|6197.4|6191.4|6198.1|6192.1|6196.1|6190.1|12
1643050410000|2022-01-24 18:53:30|6197.6|6191.6|6197.6|6191.6|6198.1|6192.1|6197.1|6191.1|5
1643050420000|2022-01-24 18:53:40|6197.1|6191.1|6197.1|6191.1|6197.6|6191.6|6197.1|6191.1|7
1643050430000|2022-01-24 18:53:50|6196.9|6190.9|6197.8|6191.8|6197.8|6191.8|6196.9|6190.9|4
1643050440000|2022-01-24 18:54:00|6198.1|6192.1|6199.1|6193.1|6199.4|6193.4|6197.6|6191.6|16
1643050450000|2022-01-24 18:54:10|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|4
1643050460000|2022-01-24 18:54:20|6198.9|6192.9|6200.6|6194.6|6200.6|6194.6|6198.9|6192.9|6
1643050470000|2022-01-24 18:54:30|6200.9|6194.9|6200.6|6194.6|6201.1|6195.1|6200.6|6194.6|2
1643050480000|2022-01-24 18:54:40|6199.9|6193.9|6203.6|6197.6|6204.8|6198.8|6199.4|6193.4|17
1643050490000|2022-01-24 18:54:50|6203.4|6197.4|6204.6|6198.6|6204.6|6198.6|6203.3|6197.3|4
1643050500000|2022-01-24 18:55:00|6204.1|6198.1|6205.1|6199.1|6205.1|6199.1|6204.1|6198.1|2
1643050510000|2022-01-24 18:55:10|6205.6|6199.6|6205.4|6199.4|6206.4|6200.4|6205.4|6199.4|8
1643050520000|2022-01-24 18:55:20|6203.9|6197.9|6203.6|6197.6|6204.6|6198.6|6203.6|6197.6|6
1643050530000|2022-01-24 18:55:30|6203.4|6197.4|6202.3|6196.3|6203.6|6197.6|6202.3|6196.3|1
1643050540000|2022-01-24 18:55:40|6203.4|6197.4|6204.6|6198.6|6204.6|6198.6|6203.4|6197.4|6
1643050550000|2022-01-24 18:55:50|6203.6|6197.6|6202.8|6196.8|6203.6|6197.6|6202.8|6196.8|10
1643050560000|2022-01-24 18:56:00|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|4
1643050570000|2022-01-24 18:56:10|6202.8|6196.8|6202.8|6196.8|6203.1|6197.1|6202.3|6196.3|7
1643050580000|2022-01-24 18:56:20|6203.3|6197.3|6203.6|6197.6|6203.6|6197.6|6203.3|6197.3|5
1643050590000|2022-01-24 18:56:30|6203.4|6197.4|6203.1|6197.1|6203.4|6197.4|6202.8|6196.8|1
1643050600000|2022-01-24 18:56:40|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|5
1643050610000|2022-01-24 18:56:50|6203.3|6197.3|6202.6|6196.6|6203.3|6197.3|6202.6|6196.6|7
1643050620000|2022-01-24 18:57:00|6203.4|6197.4|6199.6|6193.6|6203.4|6197.4|6198.6|6192.6|33
1643050630000|2022-01-24 18:57:10|6199.4|6193.4|6198.3|6192.3|6199.4|6193.4|6198.3|6192.3|4
1643050640000|2022-01-24 18:57:20|6198.6|6192.6|6199.1|6193.1|6199.1|6193.1|6198.6|6192.6|5
1643050650000|2022-01-24 18:57:30|6198.8|6192.8|6198.1|6192.1|6199.1|6193.1|6197.6|6191.6|9
1643050660000|2022-01-24 18:57:40|6197.4|6191.4|6198.4|6192.4|6198.4|6192.4|6197.4|6191.4|9
1643050670000|2022-01-24 18:57:50|6197.6|6191.6|6196.9|6190.9|6197.9|6191.9|6196.9|6190.9|5
1643050680000|2022-01-24 18:58:00|6198.4|6192.4|6200.1|6194.1|6200.6|6194.6|6198.4|6192.4|13
1643050690000|2022-01-24 18:58:10|6199.8|6193.8|6202.6|6196.6|6202.6|6196.6|6199.8|6193.8|9
1643050700000|2022-01-24 18:58:20|6202.4|6196.4|6200.9|6194.9|6202.4|6196.4|6200.6|6194.6|6
1643050710000|2022-01-24 18:58:30|6201.1|6195.1|6202.4|6196.4|6202.4|6196.4|6201.1|6195.1|5
1643050720000|2022-01-24 18:58:40|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6203.1|6197.1|6
1643050730000|2022-01-24 18:58:50|6202.9|6196.9|6204.1|6198.1|6204.1|6198.1|6202.9|6196.9|4
1643050740000|2022-01-24 18:59:00|6204.4|6198.4|6202.1|6196.1|6204.4|6198.4|6202.1|6196.1|69
1643050750000|2022-01-24 18:59:10|6203.1|6197.1|6204.4|6198.4|6204.4|6198.4|6203.1|6197.1|3
1643050760000|2022-01-24 18:59:20|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|4
1643050770000|2022-01-24 18:59:30|6203.9|6197.9|6203.4|6197.4|6203.9|6197.9|6203.4|6197.4|1
1643050780000|2022-01-24 18:59:40|6202.9|6196.9|6203.4|6197.4|6203.4|6197.4|6202.9|6196.9|6
1643050790000|2022-01-24 18:59:50|6206.4|6200.4|6208.4|6202.4|6208.4|6202.4|6206.4|6200.4|106
1643050800000|2022-01-24 19:00:00|6208.9|6202.9|6209.4|6203.4|6209.4|6203.4|6208.9|6202.9|22
1643050810000|2022-01-24 19:00:10|6210.6|6204.6|6212.6|6206.6|6213.1|6207.1|6210.6|6204.6|25
1643050820000|2022-01-24 19:00:20|6212.4|6206.4|6211.1|6205.1|6213.1|6207.1|6211.1|6205.1|8
1643050830000|2022-01-24 19:00:30|6210.4|6204.4|6212.1|6206.1|6212.6|6206.6|6210.4|6204.4|27
1643050840000|2022-01-24 19:00:40|6212.6|6206.6|6211.6|6205.6|6213.1|6207.1|6210.6|6204.6|25
1643050850000|2022-01-24 19:00:50|6211.1|6205.1|6210.1|6204.1|6212.1|6206.1|6209.4|6203.4|26
1643050860000|2022-01-24 19:01:00|6209.9|6203.9|6210.4|6204.4|6210.4|6204.4|6209.9|6203.9|1
1643050870000|2022-01-24 19:01:10|6210.9|6204.9|6209.1|6203.1|6210.9|6204.9|6209.1|6203.1|15
1643050880000|2022-01-24 19:01:20|6209.9|6203.9|6209.6|6203.6|6209.9|6203.9|6209.1|6203.1|18
1643050890000|2022-01-24 19:01:30|6209.9|6203.9|6209.6|6203.6|6210.1|6204.1|6208.1|6202.1|15
1643050900000|2022-01-24 19:01:40|6209.1|6203.1|6208.6|6202.6|6209.4|6203.4|6208.6|6202.6|55
1643050910000|2022-01-24 19:01:50|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|1
1643050920000|2022-01-24 19:02:00|6209.6|6203.6|6213.1|6207.1|6213.1|6207.1|6209.6|6203.6|25
1643050930000|2022-01-24 19:02:10|6213.6|6207.6|6214.1|6208.1|6214.6|6208.6|6213.6|6207.6|6
1643050940000|2022-01-24 19:02:20|6213.6|6207.6|6214.4|6208.4|6214.4|6208.4|6213.6|6207.6|9
1643050950000|2022-01-24 19:02:30|6214.9|6208.9|6215.9|6209.9|6215.9|6209.9|6214.9|6208.9|1
1643050970000|2022-01-24 19:02:50|||||||||3
1643050980000|2022-01-24 19:03:00|6216.4|6210.4|6215.4|6209.4|6216.4|6210.4|6214.9|6208.9|22
1643050990000|2022-01-24 19:03:10|6215.1|6209.1|6211.1|6205.1|6215.1|6209.1|6211.1|6205.1|20
1643051000000|2022-01-24 19:03:20|6210.9|6204.9|6212.1|6206.1|6212.1|6206.1|6210.1|6204.1|11
1643051010000|2022-01-24 19:03:30|||||||||4
1643051020000|2022-01-24 19:03:40|6209.9|6203.9|6210.9|6204.9|6210.9|6204.9|6209.9|6203.9|3
1643051030000|2022-01-24 19:03:50|6210.1|6204.1|6209.6|6203.6|6210.6|6204.6|6209.6|6203.6|3
1643051040000|2022-01-24 19:04:00|6210.9|6204.9|6212.6|6206.6|6214.1|6208.1|6210.9|6204.9|29
1643051050000|2022-01-24 19:04:10|6212.1|6206.1|6212.1|6206.1|6213.4|6207.4|6210.9|6204.9|14
1643051060000|2022-01-24 19:04:20|6211.7|6205.7|6210.6|6204.6|6212.1|6206.1|6210.6|6204.6|2
1643051070000|2022-01-24 19:04:30|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6209.6|6203.6|7
1643051080000|2022-01-24 19:04:40|6209.9|6203.9|6208.1|6202.1|6209.9|6203.9|6208.1|6202.1|1
1643051090000|2022-01-24 19:04:50|6207.9|6201.9|6209.1|6203.1|6209.6|6203.6|6207.9|6201.9|7
1643051100000|2022-01-24 19:05:00|6208.9|6202.9|6207.9|6201.9|6209.1|6203.1|6207.9|6201.9|15
1643051110000|2022-01-24 19:05:10|6208.2|6202.2|6208.9|6202.9|6209.4|6203.4|6208.2|6202.2|13
1643051120000|2022-01-24 19:05:20|6208.4|6202.4|6206.1|6200.1|6208.4|6202.4|6206.1|6200.1|23
1643051130000|2022-01-24 19:05:30|||||||||2
1643051140000|2022-01-24 19:05:40|6206.9|6200.9|6207.4|6201.4|6207.4|6201.4|6206.9|6200.9|13
1643051150000|2022-01-24 19:05:50|6207.6|6201.6|6206.6|6200.6|6208.6|6202.6|6206.6|6200.6|8
1643051160000|2022-01-24 19:06:00|6207.1|6201.1|6207.6|6201.6|6208.9|6202.9|6207.1|6201.1|22
1643051170000|2022-01-24 19:06:10|6208.1|6202.1|6207.6|6201.6|6209.2|6203.2|6207.6|6201.6|13
1643051180000|2022-01-24 19:06:20|6208.4|6202.4|6207.6|6201.6|6208.9|6202.9|6207.6|6201.6|25
1643051190000|2022-01-24 19:06:30|6208.2|6202.2|6208.1|6202.1|6208.4|6202.4|6208.1|6202.1|5
1643051200000|2022-01-24 19:06:40|6208.4|6202.4|6206.6|6200.6|6208.4|6202.4|6205.6|6199.6|7
1643051210000|2022-01-24 19:06:50|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|0
1643051220000|2022-01-24 19:07:00|6208.9|6202.9|6206.4|6200.4|6210.1|6204.1|6206.4|6200.4|39
1643051230000|2022-01-24 19:07:10|6206.6|6200.6|6207.1|6201.1|6208.4|6202.4|6206.6|6200.6|4
1643051240000|2022-01-24 19:07:20|6206.9|6200.9|6209.1|6203.1|6209.4|6203.4|6206.6|6200.6|10
1643051250000|2022-01-24 19:07:30|6208.9|6202.9|6210.6|6204.6|6210.6|6204.6|6208.9|6202.9|4
1643051260000|2022-01-24 19:07:40|6210.9|6204.9|6211.1|6205.1|6211.1|6205.1|6210.9|6204.9|8
1643051270000|2022-01-24 19:07:50|6211.4|6205.4|6212.4|6206.4|6212.4|6206.4|6211.4|6205.4|9
1643051280000|2022-01-24 19:08:00|6210.9|6204.9|6209.9|6203.9|6210.9|6204.9|6209.9|6203.9|10
1643051290000|2022-01-24 19:08:10|6210.1|6204.1|6210.4|6204.4|6210.9|6204.9|6209.6|6203.6|8
1643051300000|2022-01-24 19:08:20|6210.1|6204.1|6210.4|6204.4|6210.4|6204.4|6210.1|6204.1|0
1643051310000|2022-01-24 19:08:30|6210.1|6204.1|6210.9|6204.9|6211.6|6205.6|6210.1|6204.1|9
1643051320000|2022-01-24 19:08:40|||||||||6
1643051330000|2022-01-24 19:08:50|6210.4|6204.4|6209.9|6203.9|6210.6|6204.6|6209.9|6203.9|3
1643051340000|2022-01-24 19:09:00|6206.9|6200.9|6208.6|6202.6|6208.9|6202.9|6206.9|6200.9|15
1643051350000|2022-01-24 19:09:10|6208.9|6202.9|6209.6|6203.6|6209.6|6203.6|6208.9|6202.9|11
1643051360000|2022-01-24 19:09:20|6209.4|6203.4|6208.9|6202.9|6209.4|6203.4|6208.4|6202.4|22
1643051370000|2022-01-24 19:09:30|6209.4|6203.4|6210.6|6204.6|6210.6|6204.6|6209.4|6203.4|111
1643051380000|2022-01-24 19:09:40|6210.1|6204.1|6208.1|6202.1|6210.4|6204.4|6208.1|6202.1|226
1643051390000|2022-01-24 19:09:50|6208.7|6202.7|6208.9|6202.9|6208.9|6202.9|6208.1|6202.1|4
1643051400000|2022-01-24 19:10:00|6209.7|6203.7|6212.4|6206.4|6212.4|6206.4|6209.7|6203.7|15
1643051410000|2022-01-24 19:10:10|6213.4|6207.4|6212.6|6206.6|6213.4|6207.4|6212.6|6206.6|9
1643051420000|2022-01-24 19:10:20|6212.4|6206.4|6210.9|6204.9|6212.6|6206.6|6210.9|6204.9|1
1643051430000|2022-01-24 19:10:30|6211.1|6205.1|6209.9|6203.9|6211.1|6205.1|6208.9|6202.9|15
1643051440000|2022-01-24 19:10:40|6210.1|6204.1|6210.1|6204.1|6211.1|6205.1|6209.6|6203.6|9
1643051450000|2022-01-24 19:10:50|6209.6|6203.6|6207.1|6201.1|6209.6|6203.6|6207.1|6201.1|10
1643051460000|2022-01-24 19:11:00|6208.1|6202.1|6205.4|6199.4|6208.4|6202.4|6205.4|6199.4|22
1643051470000|2022-01-24 19:11:10|6205.9|6199.9|6205.9|6199.9|6206.1|6200.1|6205.4|6199.4|9
1643051480000|2022-01-24 19:11:20|6204.9|6198.9|6205.9|6199.9|6206.9|6200.9|6204.9|6198.9|34
1643051490000|2022-01-24 19:11:30|6206.4|6200.4|6205.9|6199.9|6207.1|6201.1|6205.4|6199.4|78
1643051500000|2022-01-24 19:11:40|6206.1|6200.1|6207.9|6201.9|6207.9|6201.9|6205.9|6199.9|12
1643051510000|2022-01-24 19:11:50|6208.1|6202.1|6206.9|6200.9|6208.4|6202.4|6206.9|6200.9|17
1643051520000|2022-01-24 19:12:00|6205.9|6199.9|6206.6|6200.6|6207.2|6201.2|6205.9|6199.9|7
1643051530000|2022-01-24 19:12:10|6205.6|6199.6|6205.4|6199.4|6205.9|6199.9|6205.4|6199.4|11
1643051540000|2022-01-24 19:12:20|6205.6|6199.6|6206.4|6200.4|6206.4|6200.4|6205.6|6199.6|6
1643051550000|2022-01-24 19:12:30|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6205.4|6199.4|6
1643051560000|2022-01-24 19:12:40|6208.9|6202.9|6207.9|6201.9|6209.1|6203.1|6207.6|6201.6|15
1643051570000|2022-01-24 19:12:50|6207.7|6201.7|6206.1|6200.1|6207.7|6201.7|6205.9|6199.9|8
1643051580000|2022-01-24 19:13:00|6205.9|6199.9|6206.6|6200.6|6207.9|6201.9|6205.4|6199.4|23
1643051590000|2022-01-24 19:13:10|6205.4|6199.4|6206.4|6200.4|6207.6|6201.6|6205.4|6199.4|14
1643051600000|2022-01-24 19:13:20|6206.6|6200.6|6209.1|6203.1|6209.1|6203.1|6206.6|6200.6|12
1643051610000|2022-01-24 19:13:30|6208.9|6202.9|6205.9|6199.9|6209.9|6203.9|6205.4|6199.4|72
1643051620000|2022-01-24 19:13:40|6206.4|6200.4|6199.1|6193.1|6207.4|6201.4|6198.9|6192.9|59
1643051630000|2022-01-24 19:13:50|6198.9|6192.9|6202.6|6196.6|6203.1|6197.1|6198.6|6192.6|44
1643051640000|2022-01-24 19:14:00|6202.9|6196.9|6198.9|6192.9|6204.4|6198.4|6197.4|6191.4|264
1643051650000|2022-01-24 19:14:10|6199.4|6193.4|6198.6|6192.6|6199.4|6193.4|6197.9|6191.9|68
1643051660000|2022-01-24 19:14:20|6198.9|6192.9|6199.4|6193.4|6199.9|6193.9|6198.4|6192.4|87
1643051670000|2022-01-24 19:14:30|6200.4|6194.4|6204.4|6198.4|6204.4|6198.4|6200.4|6194.4|100
1643051680000|2022-01-24 19:14:40|6204.9|6198.9|6203.4|6197.4|6205.4|6199.4|6201.9|6195.9|152
1643051690000|2022-01-24 19:14:50|6203.2|6197.2|6204.9|6198.9|6205.4|6199.4|6203.2|6197.2|105
1643051700000|2022-01-24 19:15:00|6204.4|6198.4|6200.4|6194.4|6204.9|6198.9|6198.6|6192.6|30
1643051710000|2022-01-24 19:15:10|6200.1|6194.1|6199.1|6193.1|6200.4|6194.4|6198.9|6192.9|37
1643051720000|2022-01-24 19:15:20|6198.6|6192.6|6196.4|6190.4|6200.4|6194.4|6196.4|6190.4|109
1643051730000|2022-01-24 19:15:30|6196.6|6190.6|6195.1|6189.1|6197.1|6191.1|6194.9|6188.9|49
1643051740000|2022-01-24 19:15:40|6195.4|6189.4|6197.1|6191.1|6197.6|6191.6|6195.4|6189.4|51
1643051750000|2022-01-24 19:15:50|6196.9|6190.9|6199.4|6193.4|6199.4|6193.4|6196.9|6190.9|8
1643051760000|2022-01-24 19:16:00|6199.6|6193.6|6198.9|6192.9|6199.6|6193.6|6198.9|6192.9|2
1643051770000|2022-01-24 19:16:10|6199.4|6193.4|6200.4|6194.4|6200.4|6194.4|6199.4|6193.4|19
1643051780000|2022-01-24 19:16:20|6200.1|6194.1|6195.9|6189.9|6200.1|6194.1|6195.9|6189.9|14
1643051790000|2022-01-24 19:16:30|6196.9|6190.9|6195.9|6189.9|6196.9|6190.9|6195.9|6189.9|3
1643051800000|2022-01-24 19:16:40|6196.4|6190.4|6197.9|6191.9|6198.1|6192.1|6196.4|6190.4|3
1643051810000|2022-01-24 19:16:50|6196.9|6190.9|6198.1|6192.1|6198.1|6192.1|6195.9|6189.9|3
1643051820000|2022-01-24 19:17:00|6197.9|6191.9|6199.4|6193.4|6199.9|6193.9|6197.9|6191.9|69
1643051830000|2022-01-24 19:17:10|6199.6|6193.6|6199.9|6193.9|6200.1|6194.1|6199.6|6193.6|4
1643051840000|2022-01-24 19:17:20|6200.2|6194.2|6200.9|6194.9|6200.9|6194.9|6199.4|6193.4|10
1643051850000|2022-01-24 19:17:30|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|1
1643051860000|2022-01-24 19:17:40|6200.4|6194.4|6199.9|6193.9|6200.4|6194.4|6199.4|6193.4|31
1643051870000|2022-01-24 19:17:50|6199.6|6193.6|6199.9|6193.9|6200.1|6194.1|6199.6|6193.6|3
1643051880000|2022-01-24 19:18:00|6200.4|6194.4|6200.9|6194.9|6200.9|6194.9|6199.9|6193.9|5
1643051890000|2022-01-24 19:18:10|6200.1|6194.1|6199.9|6193.9|6200.1|6194.1|6199.9|6193.9|8
1643051900000|2022-01-24 19:18:20|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1643051920000|2022-01-24 19:18:40|6199.9|6193.9|6196.9|6190.9|6199.9|6193.9|6196.9|6190.9|25
1643051930000|2022-01-24 19:18:50|6197.6|6191.6|6198.4|6192.4|6199.4|6193.4|6197.6|6191.6|21
1643051940000|2022-01-24 19:19:00|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6
1643051950000|2022-01-24 19:19:10|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6196.9|6190.9|26
1643051960000|2022-01-24 19:19:20|6197.6|6191.6|6198.6|6192.6|6198.6|6192.6|6197.6|6191.6|1
1643051970000|2022-01-24 19:19:30|6197.9|6191.9|6197.4|6191.4|6198.1|6192.1|6197.4|6191.4|6
1643051980000|2022-01-24 19:19:40|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|6
1643051990000|2022-01-24 19:19:50|6197.9|6191.9|6195.9|6189.9|6197.9|6191.9|6195.4|6189.4|22
1643072400000|2022-01-25 01:00:00|6222.1|6216.1|6217.9|6211.9|6224|6216.1|6215.6|6209|138
1643072410000|2022-01-25 01:00:10|6218.9|6212.9|6218.6|6212.6|6222.1|6216.1|6218.1|6212.1|8
1643072420000|2022-01-25 01:00:20|6218.4|6212.4|6214.9|6208.9|6219.2|6213.2|6214.4|6208.4|8
1643072430000|2022-01-25 01:00:30|6216.7|6210.7|6219.1|6213.1|6219.6|6213.6|6216.7|6210.7|5
1643072440000|2022-01-25 01:00:40|6218.9|6212.9|6219.6|6213.6|6219.6|6213.6|6218.1|6212.1|8
1643072450000|2022-01-25 01:00:50|6221.1|6215.1|6216.9|6210.9|6221.1|6215.1|6216.9|6210.9|6
1643072460000|2022-01-25 01:01:00|6217.1|6211.1|6220.4|6214.4|6220.4|6214.4|6217.1|6211.1|7
1643072470000|2022-01-25 01:01:10|6220.6|6214.6|6216.4|6210.4|6221.4|6215.4|6216.4|6210.4|10
1643072480000|2022-01-25 01:01:20|6216.6|6210.6|6211.9|6205.9|6216.6|6210.6|6211.9|6205.9|4
1643072490000|2022-01-25 01:01:30|6211.6|6205.6|6211.1|6205.1|6211.6|6205.6|6211.1|6205.1|2
1643072500000|2022-01-25 01:01:40|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.1|6204.1|2
1643072510000|2022-01-25 01:01:50|6209.6|6203.6|6209.1|6203.1|6209.6|6203.6|6207.6|6201.6|2
1643072520000|2022-01-25 01:02:00|6209.6|6203.6|6210.6|6204.6|6210.6|6204.6|6209.6|6203.6|3
1643072530000|2022-01-25 01:02:10|6210.9|6204.9|6210.1|6204.1|6211.9|6205.9|6210.1|6204.1|4
1643072540000|2022-01-25 01:02:20|6210.6|6204.6|6211.6|6205.6|6211.6|6205.6|6210.6|6204.6|1
1643072550000|2022-01-25 01:02:30|6212.6|6206.6|6213.1|6207.1|6215.1|6209.1|6212.6|6206.6|2
1643072570000|2022-01-25 01:02:50|6212.6|6206.6|6214.1|6208.1|6214.1|6208.1|6211.6|6205.6|4
1643072580000|2022-01-25 01:03:00|6217.4|6211.4|6214.6|6208.6|6217.6|6211.6|6213.1|6207.1|13
1643072590000|2022-01-25 01:03:10|6215.6|6209.6|6214.4|6208.4|6215.6|6209.6|6214.4|6208.4|9
1643072600000|2022-01-25 01:03:20|6214.1|6208.1|6213.6|6207.6|6214.1|6208.1|6213.1|6207.1|1
1643072610000|2022-01-25 01:03:30|6213.9|6207.9|6212.9|6206.9|6213.9|6207.9|6212.9|6206.9|0
1643072620000|2022-01-25 01:03:40|6213.2|6207.2|6212.9|6206.9|6213.4|6207.4|6212.9|6206.9|0
1643072630000|2022-01-25 01:03:50|6212.4|6206.4|6208.4|6202.4|6212.4|6206.4|6207.1|6201.1|5
1643072640000|2022-01-25 01:04:00|6208.7|6202.7|6210.6|6204.6|6210.6|6204.6|6208.7|6202.7|1
1643072660000|2022-01-25 01:04:20|6210.1|6204.1|6209.9|6203.9|6210.4|6204.4|6209.6|6203.6|0
1643072670000|2022-01-25 01:04:30|6210.2|6204.2|6210.1|6204.1|6210.4|6204.4|6209.6|6203.6|0
1643072680000|2022-01-25 01:04:40|||||||||3
1643072700000|2022-01-25 01:05:00|6211.1|6205.1|6214.1|6208.1|6215.9|6209.9|6211.1|6205.1|12
1643072710000|2022-01-25 01:05:10|6215.1|6209.1|6215.6|6209.6|6216.6|6210.6|6215.1|6209.1|7
1643072720000|2022-01-25 01:05:20|6215.9|6209.9|6216.1|6210.1|6216.1|6210.1|6215.6|6209.6|0
1643072730000|2022-01-25 01:05:30|6215.9|6209.9|6217.6|6211.6|6217.6|6211.6|6215.9|6209.9|1
1643072740000|2022-01-25 01:05:40|6218.1|6212.1|6219.6|6213.6|6219.6|6213.6|6218.1|6212.1|1
1643072750000|2022-01-25 01:05:50|6219.9|6213.9|6221.1|6215.1|6221.1|6215.1|6219.6|6213.6|1
1643072760000|2022-01-25 01:06:00|6221.4|6215.4|6222.1|6216.1|6222.6|6216.6|6221.4|6215.4|2
1643072770000|2022-01-25 01:06:10|6221.9|6215.9|6222.1|6216.1|6222.1|6216.1|6220.9|6214.9|0
1643072780000|2022-01-25 01:06:20|6221.6|6215.6|6222.4|6216.4|6222.9|6216.9|6221.6|6215.6|0
1643072790000|2022-01-25 01:06:30|6221.6|6215.6|6222.1|6216.1|6222.1|6216.1|6220.4|6214.4|1
1643072800000|2022-01-25 01:06:40|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|0
1643072810000|2022-01-25 01:06:50|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|6222.1|6216.1|0
1643072820000|2022-01-25 01:07:00|6223.1|6217.1|6221.6|6215.6|6223.1|6217.1|6221.6|6215.6|6
1643072830000|2022-01-25 01:07:10|6222.1|6216.1|6222.6|6216.6|6222.6|6216.6|6221.9|6215.9|0
1643072840000|2022-01-25 01:07:20|6222.9|6216.9|6223.6|6217.6|6223.9|6217.9|6222.9|6216.9|0
1643072850000|2022-01-25 01:07:30|6223.4|6217.4|6224.6|6218.6|6224.6|6218.6|6222.9|6216.9|4
1643072860000|2022-01-25 01:07:40|6224.9|6218.9|6223.9|6217.9|6224.9|6218.9|6223.9|6217.9|5
1643072870000|2022-01-25 01:07:50|6224.4|6218.4|6224.4|6218.4|6224.9|6218.9|6224.4|6218.4|1
1643072880000|2022-01-25 01:08:00|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6222.6|6216.6|4
1643072900000|2022-01-25 01:08:20|6222.6|6216.6|6222.1|6216.1|6222.6|6216.6|6222.1|6216.1|0
1643072910000|2022-01-25 01:08:30|6222.6|6216.6|6223.6|6217.6|6223.9|6217.9|6222.6|6216.6|2
1643072930000|2022-01-25 01:08:50|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6221.6|6215.6|6
1643072940000|2022-01-25 01:09:00|6222.1|6216.1|6222.1|6216.1|6222.4|6216.4|6222.1|6216.1|5
1643072950000|2022-01-25 01:09:10|6222.6|6216.6|6222.1|6216.1|6222.6|6216.6|6222.1|6216.1|2
1643072970000|2022-01-25 01:09:30|6223.3|6217.3|6227.6|6221.6|6227.6|6221.6|6223.3|6217.3|15
1643072980000|2022-01-25 01:09:40|6227.1|6221.1|6223.6|6217.6|6227.1|6221.1|6223.6|6217.6|1
1643073000000|2022-01-25 01:10:00|6224.1|6218.1|6223.6|6217.6|6224.4|6218.4|6223.6|6217.6|0
1643073010000|2022-01-25 01:10:10|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|1
1643073020000|2022-01-25 01:10:20|6226.1|6220.1|6226.1|6220.1|6226.6|6220.6|6226.1|6220.1|3
1643073030000|2022-01-25 01:10:30|6227.1|6221.1|6226.9|6220.9|6227.1|6221.1|6226.1|6220.1|0
1643073040000|2022-01-25 01:10:40|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6226.9|6220.9|0
1643073050000|2022-01-25 01:10:50|6226.6|6220.6|6226.1|6220.1|6226.6|6220.6|6225.9|6219.9|0
1643073060000|2022-01-25 01:11:00|6226.9|6220.9|6227.6|6221.6|6227.6|6221.6|6226.9|6220.9|0
1643073110000|2022-01-25 01:11:50|6228.1|6222.1|6227.9|6221.9|6228.1|6222.1|6227.9|6221.9|2
1643073120000|2022-01-25 01:12:00|||||||||1
1643073130000|2022-01-25 01:12:10|6227.6|6221.6|6224.6|6218.6|6227.6|6221.6|6224.6|6218.6|4
1643073140000|2022-01-25 01:12:20|6224.1|6218.1|6224.1|6218.1|6224.6|6218.6|6224.1|6218.1|0
1643073150000|2022-01-25 01:12:30|6222.6|6216.6|6221.9|6215.9|6222.9|6216.9|6221.1|6215.1|11
1643073160000|2022-01-25 01:12:40|6222.1|6216.1|6223.1|6217.1|6223.1|6217.1|6222.1|6216.1|1
1643073180000|2022-01-25 01:13:00|6223.4|6217.4|6223.1|6217.1|6223.6|6217.6|6223.1|6217.1|0
1643073200000|2022-01-25 01:13:20|6222.9|6216.9|6222.6|6216.6|6222.9|6216.9|6222.6|6216.6|0
1643073210000|2022-01-25 01:13:30|6224.1|6218.1|6225.1|6219.1|6225.1|6219.1|6224.1|6218.1|5
1643073230000|2022-01-25 01:13:50|6224.9|6218.9|6225.1|6219.1|6225.1|6219.1|6224.9|6218.9|0
1643073240000|2022-01-25 01:14:00|6224.4|6218.4|6225.1|6219.1|6225.1|6219.1|6224.4|6218.4|1
1643073260000|2022-01-25 01:14:20|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|2
1643073280000|2022-01-25 01:14:40|6224.9|6218.9|6225.1|6219.1|6226.1|6220.1|6224.9|6218.9|2
1643073290000|2022-01-25 01:14:50|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|0
1643073300000|2022-01-25 01:15:00|6225.9|6219.9|6227.6|6221.6|6228.1|6222.1|6225.9|6219.9|4
1643073310000|2022-01-25 01:15:10|6227.2|6221.2|6226.9|6220.9|6227.4|6221.4|6226.4|6220.4|1
1643073340000|2022-01-25 01:15:40|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|0
1643073360000|2022-01-25 01:16:00|6226.9|6220.9|6226.6|6220.6|6226.9|6220.9|6226.6|6220.6|0
1643073370000|2022-01-25 01:16:10|6226.1|6220.1|6226.6|6220.6|6226.6|6220.6|6226.1|6220.1|1
1643073380000|2022-01-25 01:16:20|6227.4|6221.4|6228.1|6222.1|6228.1|6222.1|6227.4|6221.4|1
1643073390000|2022-01-25 01:16:30|6228.6|6222.6|6227.1|6221.1|6229.1|6223.1|6227.1|6221.1|5
1643073410000|2022-01-25 01:16:50|6226.9|6220.9|6228.4|6222.4|6228.4|6222.4|6226.6|6220.6|1
1643073420000|2022-01-25 01:17:00|6227.9|6221.9|6226.6|6220.6|6227.9|6221.9|6226.6|6220.6|0
1643073430000|2022-01-25 01:17:10|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|6227.1|6221.1|0
1643073440000|2022-01-25 01:17:20|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1643073450000|2022-01-25 01:17:30|6228.4|6222.4|6228.1|6222.1|6228.4|6222.4|6228.1|6222.1|2
1643073470000|2022-01-25 01:17:50|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1643073480000|2022-01-25 01:18:00|6229.1|6223.1|6228.6|6222.6|6229.6|6223.6|6228.6|6222.6|12
1643073490000|2022-01-25 01:18:10|6230.1|6224.1|6238.6|6232.6|6238.6|6232.6|6230.1|6224.1|13
1643073500000|2022-01-25 01:18:20|||||||||3
1643073510000|2022-01-25 01:18:30|6238.9|6232.9|6238.6|6232.6|6239.1|6233.1|6237.6|6231.6|2
1643073520000|2022-01-25 01:18:40|6238.4|6232.4|6237.9|6231.9|6238.4|6232.4|6237.9|6231.9|0
1643073530000|2022-01-25 01:18:50|6238.1|6232.1|6233.6|6227.6|6238.1|6232.1|6233.6|6227.6|5
1643073540000|2022-01-25 01:19:00|6233.1|6227.1|6234.6|6228.6|6234.6|6228.6|6233.1|6227.1|2
1643073550000|2022-01-25 01:19:10|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|1
1643073560000|2022-01-25 01:19:20|6233.1|6227.1|6233.6|6227.6|6233.6|6227.6|6233.1|6227.1|0
1643073570000|2022-01-25 01:19:30|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|0
1643073580000|2022-01-25 01:19:40|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.1|6227.1|0
1643073590000|2022-01-25 01:19:50|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|1
1643073600000|2022-01-25 01:20:00|6233.4|6227.4|6234.6|6228.6|6234.6|6228.6|6233.1|6227.1|3
1643073640000|2022-01-25 01:20:40|6234.4|6228.4|6234.1|6228.1|6234.4|6228.4|6234.1|6228.1|0
1643073650000|2022-01-25 01:20:50|6234.4|6228.4|6235.6|6229.6|6235.6|6229.6|6234.4|6228.4|1
1643073660000|2022-01-25 01:21:00|6235.9|6229.9|6236.6|6230.6|6236.6|6230.6|6235.9|6229.9|1
1643073690000|2022-01-25 01:21:30|||||||||19
1643073700000|2022-01-25 01:21:40|6236.1|6230.1|6236.1|6230.1|6236.6|6230.6|6236.1|6230.1|0
1643073710000|2022-01-25 01:21:50|6235.9|6229.9|6235.1|6229.1|6235.9|6229.9|6234.9|6228.9|0
1643073720000|2022-01-25 01:22:00|6234.9|6228.9|6235.6|6229.6|6236.6|6230.6|6234.9|6228.9|0
1643073730000|2022-01-25 01:22:10|6235.9|6229.9|6236.1|6230.1|6236.1|6230.1|6235.9|6229.9|0
1643073750000|2022-01-25 01:22:30|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|0
1643073770000|2022-01-25 01:22:50|6236.1|6230.1|6236.6|6230.6|6236.6|6230.6|6236.1|6230.1|1
1643073780000|2022-01-25 01:23:00|6236.1|6230.1|6236.6|6230.6|6236.6|6230.6|6236.1|6230.1|0
1643073790000|2022-01-25 01:23:10|6236.1|6230.1|6235.1|6229.1|6236.1|6230.1|6235.1|6229.1|1
1643073800000|2022-01-25 01:23:20|6236.1|6230.1|6235.6|6229.6|6236.1|6230.1|6235.6|6229.6|1
1643073810000|2022-01-25 01:23:30|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|6235.1|6229.1|0
1643073820000|2022-01-25 01:23:40|6234.7|6228.7|6234.4|6228.4|6235.1|6229.1|6234.4|6228.4|0
1643073830000|2022-01-25 01:23:50|6232.6|6226.6|6231.6|6225.6|6232.6|6226.6|6231.4|6225.4|1
1643073840000|2022-01-25 01:24:00|6232.1|6226.1|6231.6|6225.6|6232.1|6226.1|6231.6|6225.6|0
1643073850000|2022-01-25 01:24:10|6231.9|6225.9|6232.6|6226.6|6232.6|6226.6|6231.9|6225.9|1
1643073860000|2022-01-25 01:24:20|6232.4|6226.4|6232.6|6226.6|6233.1|6227.1|6232.4|6226.4|0
1643073870000|2022-01-25 01:24:30|6233.6|6227.6|6232.9|6226.9|6233.9|6227.9|6232.9|6226.9|0
1643073880000|2022-01-25 01:24:40|6233.2|6227.2|6233.1|6227.1|6233.6|6227.6|6233.1|6227.1|4
1643073890000|2022-01-25 01:24:50|6232.4|6226.4|6233.1|6227.1|6233.4|6227.4|6232.4|6226.4|4
1643073900000|2022-01-25 01:25:00|6233.4|6227.4|6232.4|6226.4|6235.1|6229.1|6232.4|6226.4|5
1643073910000|2022-01-25 01:25:10|6232.1|6226.1|6232.4|6226.4|6232.4|6226.4|6232.1|6226.1|0
1643073920000|2022-01-25 01:25:20|6232.1|6226.1|6231.6|6225.6|6232.4|6226.4|6230.9|6224.9|1
1643073930000|2022-01-25 01:25:30|6231.4|6225.4|6230.9|6224.9|6231.9|6225.9|6230.9|6224.9|0
1643073940000|2022-01-25 01:25:40|6230.4|6224.4|6231.1|6225.1|6231.4|6225.4|6230.4|6224.4|9
1643073950000|2022-01-25 01:25:50|6231.4|6225.4|6231.1|6225.1|6231.4|6225.4|6231.1|6225.1|1
1643073960000|2022-01-25 01:26:00|6231.6|6225.6|6236.1|6230.1|6236.1|6230.1|6231.6|6225.6|6
1643073970000|2022-01-25 01:26:10|6235.6|6229.6|6236.1|6230.1|6236.1|6230.1|6235.6|6229.6|5
1643073990000|2022-01-25 01:26:30|6236.4|6230.4|6237.1|6231.1|6237.1|6231.1|6236.4|6230.4|0
1643074000000|2022-01-25 01:26:40|6236.9|6230.9|6236.6|6230.6|6236.9|6230.9|6236.6|6230.6|0
1643074020000|2022-01-25 01:27:00|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6236.6|6230.6|0
1643074030000|2022-01-25 01:27:10|6236.9|6230.9|6236.6|6230.6|6236.9|6230.9|6236.6|6230.6|0
1643074040000|2022-01-25 01:27:20|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|1
1643074050000|2022-01-25 01:27:30|6236.9|6230.9|6237.1|6231.1|6237.1|6231.1|6236.9|6230.9|1
1643074070000|2022-01-25 01:27:50|6237.6|6231.6|6238.1|6232.1|6238.6|6232.6|6237.6|6231.6|5
1643074080000|2022-01-25 01:28:00|6237.9|6231.9|6237.6|6231.6|6237.9|6231.9|6237.1|6231.1|0
1643074110000|2022-01-25 01:28:30|6237.4|6231.4|6236.6|6230.6|6237.4|6231.4|6236.6|6230.6|0
1643074120000|2022-01-25 01:28:40|6236.1|6230.1|6236.6|6230.6|6236.6|6230.6|6236.1|6230.1|1
1643074170000|2022-01-25 01:29:30|6237.1|6231.1|6237.6|6231.6|6237.6|6231.6|6236.6|6230.6|1
1643074180000|2022-01-25 01:29:40|6237.4|6231.4|6236.6|6230.6|6237.6|6231.6|6236.6|6230.6|0
1643074190000|2022-01-25 01:29:50|6236.9|6230.9|6236.6|6230.6|6237.6|6231.6|6236.6|6230.6|0
1643074210000|2022-01-25 01:30:10|6236.4|6230.4|6237.6|6231.6|6237.6|6231.6|6236.1|6230.1|5
1643074220000|2022-01-25 01:30:20|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|2
1643074230000|2022-01-25 01:30:30|6232.6|6226.6|6232.1|6226.1|6232.6|6226.6|6232.1|6226.1|0
1643074240000|2022-01-25 01:30:40|6232.6|6226.6|6232.1|6226.1|6232.6|6226.6|6232.1|6226.1|0
1643074250000|2022-01-25 01:30:50|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|6232.1|6226.1|0
1643074260000|2022-01-25 01:31:00|6232.4|6226.4|6233.6|6227.6|6233.6|6227.6|6232.1|6226.1|0
1643074280000|2022-01-25 01:31:20|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|0
1643074290000|2022-01-25 01:31:30|6232.6|6226.6|6231.6|6225.6|6233.6|6227.6|6231.1|6225.1|4
1643074300000|2022-01-25 01:31:40|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|0
1643074310000|2022-01-25 01:31:50|6230.9|6224.9|6226.1|6220.1|6231.1|6225.1|6225.6|6219.6|18
1643074320000|2022-01-25 01:32:00|6226.4|6220.4|6226.1|6220.1|6227.6|6221.6|6226.1|6220.1|4
1643074330000|2022-01-25 01:32:10|6226.4|6220.4|6226.6|6220.6|6226.6|6220.6|6226.4|6220.4|0
1643074360000|2022-01-25 01:32:40|6224.6|6218.6|6223.6|6217.6|6224.6|6218.6|6223.6|6217.6|3
1643074370000|2022-01-25 01:32:50|6223.1|6217.1|6223.6|6217.6|6223.6|6217.6|6223.1|6217.1|2
1643074380000|2022-01-25 01:33:00|6224.1|6218.1|6227.6|6221.6|6227.6|6221.6|6224.1|6218.1|3
1643074420000|2022-01-25 01:33:40|6228.1|6222.1|6228.4|6222.4|6228.4|6222.4|6228.1|6222.1|0
1643074430000|2022-01-25 01:33:50|6228.1|6222.1|6228.9|6222.9|6228.9|6222.9|6227.4|6221.4|1
1643074440000|2022-01-25 01:34:00|6229.7|6223.7|6236.4|6230.4|6236.4|6230.4|6229.7|6223.7|34
1643074450000|2022-01-25 01:34:10|6236.2|6230.2|6233.4|6227.4|6236.2|6230.2|6233.4|6227.4|1
1643074460000|2022-01-25 01:34:20|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|0
1643074480000|2022-01-25 01:34:40|6232.9|6226.9|6232.1|6226.1|6232.9|6226.9|6232.1|6226.1|0
1643074490000|2022-01-25 01:34:50|6231.9|6225.9|6230.4|6224.4|6231.9|6225.9|6230.4|6224.4|0
1643074500000|2022-01-25 01:35:00|6230.9|6224.9|6229.1|6223.1|6230.9|6224.9|6228.9|6222.9|3
1643074510000|2022-01-25 01:35:10|6228.6|6222.6|6229.1|6223.1|6229.1|6223.1|6228.6|6222.6|0
1643074520000|2022-01-25 01:35:20|||||||||1
1643074530000|2022-01-25 01:35:30|6228.6|6222.6|6228.1|6222.1|6228.6|6222.6|6228.1|6222.1|1
1643074540000|2022-01-25 01:35:40|6228.4|6222.4|6228.9|6222.9|6228.9|6222.9|6228.4|6222.4|5
1643074550000|2022-01-25 01:35:50|6229.1|6223.1|6229.6|6223.6|6229.6|6223.6|6229.1|6223.1|0
1643074560000|2022-01-25 01:36:00|6229.4|6223.4|6228.6|6222.6|6229.6|6223.6|6228.4|6222.4|0
1643074570000|2022-01-25 01:36:10|6228.9|6222.9|6228.6|6222.6|6228.9|6222.9|6228.1|6222.1|0
1643074580000|2022-01-25 01:36:20|6228.9|6222.9|6229.1|6223.1|6229.6|6223.6|6228.9|6222.9|0
1643074590000|2022-01-25 01:36:30|6228.9|6222.9|6228.1|6222.1|6229.1|6223.1|6228.1|6222.1|0
1643074600000|2022-01-25 01:36:40|6227.9|6221.9|6227.6|6221.6|6227.9|6221.9|6226.6|6220.6|0
1643074610000|2022-01-25 01:36:50|6227.9|6221.9|6227.6|6221.6|6227.9|6221.9|6227.6|6221.6|0
1643074620000|2022-01-25 01:37:00|6227.9|6221.9|6228.6|6222.6|6228.6|6222.6|6227.6|6221.6|0
1643074630000|2022-01-25 01:37:10|6228.4|6222.4|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|0
1643074640000|2022-01-25 01:37:20|6229.1|6223.1|6228.6|6222.6|6229.1|6223.1|6228.1|6222.1|0
1643074650000|2022-01-25 01:37:30|6229.4|6223.4|6229.1|6223.1|6229.4|6223.4|6229.1|6223.1|1
1643074680000|2022-01-25 01:38:00|6228.6|6222.6|6226.6|6220.6|6228.6|6222.6|6226.6|6220.6|1
1643074690000|2022-01-25 01:38:10|6227.4|6221.4|6228.1|6222.1|6228.6|6222.6|6227.4|6221.4|1
1643074700000|2022-01-25 01:38:20|6228.4|6222.4|6227.1|6221.1|6228.6|6222.6|6227.1|6221.1|0
1643074710000|2022-01-25 01:38:30|6226.9|6220.9|6226.9|6220.9|6227.1|6221.1|6226.9|6220.9|5
1643074720000|2022-01-25 01:38:40|6227.1|6221.1|6227.6|6221.6|6228.1|6222.1|6227.1|6221.1|1
1643074730000|2022-01-25 01:38:50|6227.9|6221.9|6228.4|6222.4|6228.6|6222.6|6227.9|6221.9|1
1643074740000|2022-01-25 01:39:00|6228.1|6222.1|6229.1|6223.1|6229.4|6223.4|6227.9|6221.9|12
1643074750000|2022-01-25 01:39:10|6228.6|6222.6|6229.1|6223.1|6229.1|6223.1|6228.6|6222.6|3
1643074760000|2022-01-25 01:39:20|6229.6|6223.6|6227.1|6221.1|6229.6|6223.6|6227.1|6221.1|6
1643074770000|2022-01-25 01:39:30|6226.9|6220.9|6226.6|6220.6|6226.9|6220.9|6226.6|6220.6|0
1643074800000|2022-01-25 01:40:00|6227.6|6221.6|6228.1|6222.1|6228.1|6222.1|6227.6|6221.6|2
1643074810000|2022-01-25 01:40:10|6227.9|6221.9|6226.1|6220.1|6227.9|6221.9|6226.1|6220.1|3
1643074820000|2022-01-25 01:40:20|||||||||13
1643074830000|2022-01-25 01:40:30|6224.1|6218.1|6221.1|6215.1|6224.4|6218.4|6221.1|6215.1|14
1643074840000|2022-01-25 01:40:40|6220.6|6214.6|6221.1|6215.1|6221.1|6215.1|6220.6|6214.6|4
1643074870000|2022-01-25 01:41:10|6220.6|6214.6|6221.1|6215.1|6221.1|6215.1|6220.6|6214.6|5
1643074900000|2022-01-25 01:41:40|6221.4|6215.4|6222.1|6216.1|6222.4|6216.4|6221.4|6215.4|4
1643074910000|2022-01-25 01:41:50|6222.4|6216.4|6222.4|6216.4|6222.6|6216.6|6222.4|6216.4|0
1643074920000|2022-01-25 01:42:00|6222.6|6216.6|6221.9|6215.9|6222.9|6216.9|6221.9|6215.9|7
1643074930000|2022-01-25 01:42:10|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|0
1643074940000|2022-01-25 01:42:20|6221.4|6215.4|6222.4|6216.4|6222.4|6216.4|6221.4|6215.4|0
1643074950000|2022-01-25 01:42:30|6222.6|6216.6|6222.9|6216.9|6222.9|6216.9|6222.6|6216.6|0
1643074960000|2022-01-25 01:42:40|6223.2|6217.2|6223.4|6217.4|6223.4|6217.4|6223.2|6217.2|0
1643074970000|2022-01-25 01:42:50|6223.1|6217.1|6222.9|6216.9|6223.1|6217.1|6222.9|6216.9|0
1643074980000|2022-01-25 01:43:00|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|6222.6|6216.6|0
1643074990000|2022-01-25 01:43:10|6222.9|6216.9|6223.6|6217.6|6223.9|6217.9|6222.9|6216.9|0
1643075000000|2022-01-25 01:43:20|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1643075010000|2022-01-25 01:43:30|6223.9|6217.9|6223.4|6217.4|6223.9|6217.9|6223.4|6217.4|0
1643075040000|2022-01-25 01:44:00|6223.1|6217.1|6223.1|6217.1|6223.1|6217.1|6222.6|6216.6|0
1643075050000|2022-01-25 01:44:10|6222.9|6216.9|6223.1|6217.1|6223.1|6217.1|6222.6|6216.6|1
1643075070000|2022-01-25 01:44:30|6222.9|6216.9|6226.4|6220.4|6226.4|6220.4|6222.9|6216.9|5
1643075080000|2022-01-25 01:44:40|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|1
1643075090000|2022-01-25 01:44:50|6225.6|6219.6|6226.1|6220.1|6226.1|6220.1|6225.6|6219.6|0
1643075100000|2022-01-25 01:45:00|6225.6|6219.6|6224.6|6218.6|6226.4|6220.4|6224.6|6218.6|1
1643075130000|2022-01-25 01:45:30|6224.9|6218.9|6225.1|6219.1|6225.1|6219.1|6224.9|6218.9|0
1643075150000|2022-01-25 01:45:50|6224.9|6218.9|6223.6|6217.6|6224.9|6218.9|6223.6|6217.6|1
1643075160000|2022-01-25 01:46:00|6223.4|6217.4|6222.6|6216.6|6223.4|6217.4|6222.6|6216.6|0
1643075180000|2022-01-25 01:46:20|6222.9|6216.9|6223.1|6217.1|6223.1|6217.1|6222.9|6216.9|0
1643075190000|2022-01-25 01:46:30|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|0
1643075210000|2022-01-25 01:46:50|6223.9|6217.9|6225.1|6219.1|6225.1|6219.1|6223.9|6217.9|0
1643075220000|2022-01-25 01:47:00|6225.4|6219.4|6226.6|6220.6|6226.6|6220.6|6225.4|6219.4|0
1643075260000|2022-01-25 01:47:40|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1643075300000|2022-01-25 01:48:20|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|0
1643075320000|2022-01-25 01:48:40|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1643075330000|2022-01-25 01:48:50|6226.6|6220.6|6226.9|6220.9|6226.9|6220.9|6226.6|6220.6|1
1643075360000|2022-01-25 01:49:20|6227.2|6221.2|6227.4|6221.4|6227.4|6221.4|6227.2|6221.2|0
1643075390000|2022-01-25 01:49:50|6230.9|6224.9|6232.4|6226.4|6232.7|6226.7|6230.7|6224.7|9
1643075400000|2022-01-25 01:50:00|6232.9|6226.9|6234.4|6228.4|6234.4|6228.4|6232.9|6226.9|1
1643075410000|2022-01-25 01:50:10|6234.7|6228.7|6236.1|6230.1|6236.1|6230.1|6234.7|6228.7|2
1643075420000|2022-01-25 01:50:20|6236.4|6230.4|6237.1|6231.1|6237.1|6231.1|6236.4|6230.4|0
1643075430000|2022-01-25 01:50:30|6236.9|6230.9|6236.4|6230.4|6237.1|6231.1|6236.4|6230.4|0
1643075440000|2022-01-25 01:50:40|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|5
1643075450000|2022-01-25 01:50:50|6233.9|6227.9|6234.1|6228.1|6234.1|6228.1|6231.6|6225.6|3
1643075470000|2022-01-25 01:51:10|6233.9|6227.9|6231.4|6225.4|6233.9|6227.9|6231.4|6225.4|3
1643075510000|2022-01-25 01:51:50|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|0
1643075520000|2022-01-25 01:52:00|6231.4|6225.4|6230.9|6224.9|6231.4|6225.4|6230.9|6224.9|0
1643075550000|2022-01-25 01:52:30|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1643075560000|2022-01-25 01:52:40|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1643075570000|2022-01-25 01:52:50|6230.6|6224.6|6230.9|6224.9|6230.9|6224.9|6230.6|6224.6|0
1643075580000|2022-01-25 01:53:00|6230.6|6224.6|6230.1|6224.1|6230.6|6224.6|6230.1|6224.1|1
1643075590000|2022-01-25 01:53:10|6229.6|6223.6|6228.6|6222.6|6229.6|6223.6|6228.6|6222.6|0
1643075600000|2022-01-25 01:53:20|6228.9|6222.9|6228.6|6222.6|6229.6|6223.6|6228.6|6222.6|0
1643075610000|2022-01-25 01:53:30|6228.1|6222.1|6227.6|6221.6|6228.6|6222.6|6227.6|6221.6|2
1643075650000|2022-01-25 01:54:10|6227.1|6221.1|6226.1|6220.1|6227.1|6221.1|6225.6|6219.6|0
1643075660000|2022-01-25 01:54:20|6226.6|6220.6|6228.1|6222.1|6228.1|6222.1|6226.6|6220.6|2
1643075670000|2022-01-25 01:54:30|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1643075680000|2022-01-25 01:54:40|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|0
1643075710000|2022-01-25 01:55:10|6227.6|6221.6|6226.6|6220.6|6227.6|6221.6|6226.6|6220.6|0
1643075720000|2022-01-25 01:55:20|6225.9|6219.9|6225.6|6219.6|6225.9|6219.9|6225.6|6219.6|0
1643075740000|2022-01-25 01:55:40|6226.4|6220.4|6222.6|6216.6|6226.4|6220.4|6222.6|6216.6|6
1643075750000|2022-01-25 01:55:50|6222.9|6216.9|6223.1|6217.1|6223.1|6217.1|6222.9|6216.9|0
1643075760000|2022-01-25 01:56:00|6222.9|6216.9|6223.1|6217.1|6223.1|6217.1|6222.6|6216.6|1
1643075790000|2022-01-25 01:56:30|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|6223.6|6217.6|0
1643075800000|2022-01-25 01:56:40|||||||||2
1643075830000|2022-01-25 01:57:10|6223.4|6217.4|6223.1|6217.1|6223.4|6217.4|6223.1|6217.1|0
1643075840000|2022-01-25 01:57:20|6223.4|6217.4|6225.6|6219.6|6225.6|6219.6|6223.4|6217.4|2
1643075850000|2022-01-25 01:57:30|6225.4|6219.4|6224.9|6218.9|6225.4|6219.4|6224.9|6218.9|0
1643075860000|2022-01-25 01:57:40|6225.1|6219.1|6224.4|6218.4|6225.1|6219.1|6224.4|6218.4|1
1643075880000|2022-01-25 01:58:00|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|0
1643075900000|2022-01-25 01:58:20|6224.4|6218.4|6224.6|6218.6|6224.6|6218.6|6224.4|6218.4|0
1643075940000|2022-01-25 01:59:00|6224.4|6218.4|6223.6|6217.6|6224.4|6218.4|6223.6|6217.6|0
1643075960000|2022-01-25 01:59:20|6223.9|6217.9|6224.1|6218.1|6224.1|6218.1|6223.9|6217.9|0
1643075970000|2022-01-25 01:59:30|6224.4|6218.4|6224.6|6218.6|6224.6|6218.6|6224.4|6218.4|0
1643075990000|2022-01-25 01:59:50|6223.9|6217.9|6224.6|6218.6|6224.6|6218.6|6223.9|6217.9|1
1643076000000|2022-01-25 02:00:00|6224.1|6218.1|6226.1|6220.1|6226.1|6220.1|6223.6|6217.6|3
1643076030000|2022-01-25 02:00:30|6225.6|6219.6|6225.6|6219.6|6226.2|6220.2|6225.1|6219.1|2
1643076050000|2022-01-25 02:00:50|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|6226.1|6220.1|0
1643076100000|2022-01-25 02:01:40|6226.6|6220.6|6227.6|6221.6|6228.6|6222.6|6226.6|6220.6|1
1643076110000|2022-01-25 02:01:50|6227.4|6221.4|6228.1|6222.1|6228.6|6222.6|6227.4|6221.4|1
1643076120000|2022-01-25 02:02:00|6228.4|6222.4|6228.6|6222.6|6228.6|6222.6|6228.4|6222.4|0
1643076130000|2022-01-25 02:02:10|6228.4|6222.4|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|0
1643076150000|2022-01-25 02:02:30|6227.6|6221.6|6228.1|6222.1|6228.1|6222.1|6227.6|6221.6|0
1643076170000|2022-01-25 02:02:50|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|6227.4|6221.4|0
1643076180000|2022-01-25 02:03:00|6227.9|6221.9|6228.9|6222.9|6228.9|6222.9|6227.6|6221.6|1
1643076190000|2022-01-25 02:03:10|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1643076210000|2022-01-25 02:03:30|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1643076220000|2022-01-25 02:03:40|6227.9|6221.9|6228.4|6222.4|6228.4|6222.4|6227.9|6221.9|0
1643076230000|2022-01-25 02:03:50|6228.1|6222.1|6226.6|6220.6|6228.1|6222.1|6226.6|6220.6|0
1643076240000|2022-01-25 02:04:00|6226.9|6220.9|6226.9|6220.9|6227.4|6221.4|6226.9|6220.9|0
1643076250000|2022-01-25 02:04:10|6227.1|6221.1|6227.4|6221.4|6227.4|6221.4|6226.9|6220.9|0
1643076270000|2022-01-25 02:04:30|6227.6|6221.6|6227.4|6221.4|6227.6|6221.6|6227.4|6221.4|0
1643076280000|2022-01-25 02:04:40|6227.1|6221.1|6226.9|6220.9|6227.1|6221.1|6226.9|6220.9|0
1643076360000|2022-01-25 02:06:00|6226.6|6220.6|6228.6|6222.6|6228.6|6222.6|6226.6|6220.6|12
1643076380000|2022-01-25 02:06:20|6229.4|6223.4|6229.1|6223.1|6229.4|6223.4|6229.1|6223.1|2
1643076430000|2022-01-25 02:07:10|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1643076440000|2022-01-25 02:07:20|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|2
1643076450000|2022-01-25 02:07:30|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1643076460000|2022-01-25 02:07:40|6229.4|6223.4|6229.1|6223.1|6229.4|6223.4|6229.1|6223.1|0
1643076480000|2022-01-25 02:08:00|6229.6|6223.6|6230.6|6224.6|6231.1|6225.1|6229.6|6223.6|6
1643076500000|2022-01-25 02:08:20|6230.4|6224.4|6229.6|6223.6|6230.6|6224.6|6229.6|6223.6|0
1643076520000|2022-01-25 02:08:40|6229.9|6223.9|6229.6|6223.6|6230.1|6224.1|6229.6|6223.6|0
1643076530000|2022-01-25 02:08:50|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1643076620000|2022-01-25 02:10:20|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|2
1643076660000|2022-01-25 02:11:00|6228.1|6222.1|6229.1|6223.1|6229.1|6223.1|6228.1|6222.1|2
1643076680000|2022-01-25 02:11:20|6228.6|6222.6|6228.1|6222.1|6228.6|6222.6|6228.1|6222.1|0
1643076710000|2022-01-25 02:11:50|6228.6|6222.6|6229.4|6223.4|6229.4|6223.4|6228.6|6222.6|1
1643076720000|2022-01-25 02:12:00|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|0
1643076730000|2022-01-25 02:12:10|6230.1|6224.1|6231.1|6225.1|6231.1|6225.1|6230.1|6224.1|7
1643076740000|2022-01-25 02:12:20|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1643076760000|2022-01-25 02:12:40|6230.9|6224.9|6231.1|6225.1|6231.1|6225.1|6230.9|6224.9|0
1643076770000|2022-01-25 02:12:50|6230.4|6224.4|6230.1|6224.1|6230.6|6224.6|6230.1|6224.1|2
1643076810000|2022-01-25 02:13:30|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|2
1643076830000|2022-01-25 02:13:50|6230.9|6224.9|6230.6|6224.6|6230.9|6224.9|6230.6|6224.6|0
1643076840000|2022-01-25 02:14:00|6230.9|6224.9|6230.6|6224.6|6231.1|6225.1|6230.6|6224.6|0
1643076860000|2022-01-25 02:14:20|6230.9|6224.9|6231.1|6225.1|6231.1|6225.1|6230.9|6224.9|0
1643076880000|2022-01-25 02:14:40|6230.6|6224.6|6229.6|6223.6|6230.6|6224.6|6229.6|6223.6|1
1643076910000|2022-01-25 02:15:10|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1643076920000|2022-01-25 02:15:20|6229.9|6223.9|6229.6|6223.6|6229.9|6223.9|6229.6|6223.6|0
1643076950000|2022-01-25 02:15:50|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1643076960000|2022-01-25 02:16:00|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|5
1643076970000|2022-01-25 02:16:10|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1643076990000|2022-01-25 02:16:30|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1643077020000|2022-01-25 02:17:00|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|1
1643077050000|2022-01-25 02:17:30|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1643077130000|2022-01-25 02:18:50|6230.9|6224.9|6230.6|6224.6|6230.9|6224.9|6230.6|6224.6|0
1643077140000|2022-01-25 02:19:00|6230.4|6224.4|6230.6|6224.6|6230.6|6224.6|6230.4|6224.4|1
1643077170000|2022-01-25 02:19:30|6229.6|6223.6|6230.6|6224.6|6230.6|6224.6|6229.6|6223.6|3
1643077180000|2022-01-25 02:19:40|6229.6|6223.6|6229.6|6223.6|6230.6|6224.6|6229.6|6223.6|2
1643077190000|2022-01-25 02:19:50|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1643077220000|2022-01-25 02:20:20|6229.9|6223.9|6229.6|6223.6|6229.9|6223.9|6229.6|6223.6|0
1643077270000|2022-01-25 02:21:10|6229.1|6223.1|6229.6|6223.6|6229.6|6223.6|6229.1|6223.1|0
1643077300000|2022-01-25 02:21:40|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1643077310000|2022-01-25 02:21:50|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|0
1643077360000|2022-01-25 02:22:40|6230.1|6224.1|6230.6|6224.6|6231.2|6225.2|6230.1|6224.1|0
1643077390000|2022-01-25 02:23:10|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1643077400000|2022-01-25 02:23:20|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1643077420000|2022-01-25 02:23:40|6230.9|6224.9|6230.6|6224.6|6230.9|6224.9|6230.6|6224.6|0
1643077430000|2022-01-25 02:23:50|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|1
1643077440000|2022-01-25 02:24:00|6229.9|6223.9|6228.6|6222.6|6230.1|6224.1|6228.1|6222.1|5
1643077470000|2022-01-25 02:24:30|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1643077490000|2022-01-25 02:24:50|6228.9|6222.9|6228.6|6222.6|6228.9|6222.9|6228.6|6222.6|0
1643077500000|2022-01-25 02:25:00|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|1
1643077520000|2022-01-25 02:25:20|6228.6|6222.6|6228.1|6222.1|6228.6|6222.6|6228.1|6222.1|0
1643077540000|2022-01-25 02:25:40|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|1
1643077570000|2022-01-25 02:26:10|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|21
1643077590000|2022-01-25 02:26:30|6232.4|6226.4|6232.1|6226.1|6232.4|6226.4|6232.1|6226.1|5
1643077610000|2022-01-25 02:26:50|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|0
1643077630000|2022-01-25 02:27:10|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|1
1643077640000|2022-01-25 02:27:20|6231.4|6225.4|6229.6|6223.6|6231.4|6225.4|6229.6|6223.6|1
1643077650000|2022-01-25 02:27:30|6229.9|6223.9|6230.1|6224.1|6231.1|6225.1|6229.9|6223.9|0
1643077670000|2022-01-25 02:27:50|6230.6|6224.6|6231.1|6225.1|6231.1|6225.1|6230.6|6224.6|0
1643077680000|2022-01-25 02:28:00|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.4|6225.4|0
1643077690000|2022-01-25 02:28:10|6232.2|6226.2|6231.6|6225.6|6232.2|6226.2|6231.6|6225.6|1
1643077700000|2022-01-25 02:28:20|6231.4|6225.4|6230.6|6224.6|6231.4|6225.4|6230.6|6224.6|0
1643077710000|2022-01-25 02:28:30|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1643077720000|2022-01-25 02:28:40|6230.4|6224.4|6231.1|6225.1|6231.1|6225.1|6230.4|6224.4|0
1643077730000|2022-01-25 02:28:50|6231.4|6225.4|6231.6|6225.6|6231.6|6225.6|6231.4|6225.4|0
1643077750000|2022-01-25 02:29:10|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|1
1643077760000|2022-01-25 02:29:20|6231.6|6225.6|6231.1|6225.1|6231.6|6225.6|6231.1|6225.1|0
1643077770000|2022-01-25 02:29:30|6230.9|6224.9|6230.1|6224.1|6230.9|6224.9|6230.1|6224.1|0
1643077800000|2022-01-25 02:30:00|6229.6|6223.6|6230.9|6224.9|6230.9|6224.9|6229.6|6223.6|0
1643077810000|2022-01-25 02:30:10|6231.1|6225.1|6231.1|6225.1|6231.6|6225.6|6231.1|6225.1|0
1643077820000|2022-01-25 02:30:20|6230.1|6224.1|6232.1|6226.1|6232.1|6226.1|6230.1|6224.1|0
1643077830000|2022-01-25 02:30:30|6230.1|6224.1|6229.6|6223.6|6230.1|6224.1|6229.6|6223.6|1
1643077840000|2022-01-25 02:30:40|6229.9|6223.9|6230.1|6224.1|6230.1|6224.1|6229.9|6223.9|0
1643077860000|2022-01-25 02:31:00|6230.4|6224.4|6231.6|6225.6|6231.6|6225.6|6230.1|6224.1|5
1643077900000|2022-01-25 02:31:40|6231.4|6225.4|6232.9|6226.9|6232.9|6226.9|6231.4|6225.4|1
1643077910000|2022-01-25 02:31:50|6232.4|6226.4|6232.4|6226.4|6232.9|6226.9|6232.4|6226.4|0
1643077920000|2022-01-25 02:32:00|6231.6|6225.6|6231.6|6225.6|6231.9|6225.9|6231.1|6225.1|1
1643077930000|2022-01-25 02:32:10|6231.1|6225.1|6231.9|6225.9|6232.4|6226.4|6231.1|6225.1|0
1643077940000|2022-01-25 02:32:20|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|0
1643077950000|2022-01-25 02:32:30|6231.1|6225.1|6231.6|6225.6|6231.6|6225.6|6231.1|6225.1|0
1643077960000|2022-01-25 02:32:40|6230.9|6224.9|6230.6|6224.6|6230.9|6224.9|6230.6|6224.6|5
1643077970000|2022-01-25 02:32:50|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.1|6225.1|0
1643077980000|2022-01-25 02:33:00|6231.4|6225.4|6232.1|6226.1|6232.1|6226.1|6231.1|6225.1|0
1643077990000|2022-01-25 02:33:10|6231.6|6225.6|6232.1|6226.1|6232.1|6226.1|6231.6|6225.6|0
1643078000000|2022-01-25 02:33:20|6231.6|6225.6|6232.1|6226.1|6232.1|6226.1|6231.6|6225.6|0
1643078010000|2022-01-25 02:33:30|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|6231.1|6225.1|0
1643078020000|2022-01-25 02:33:40|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|0
1643078030000|2022-01-25 02:33:50|6232.4|6226.4|6232.1|6226.1|6233.1|6227.1|6232.1|6226.1|1
1643078040000|2022-01-25 02:34:00|6232.4|6226.4|6236.9|6230.9|6236.9|6230.9|6232.4|6226.4|10
1643078050000|2022-01-25 02:34:10|6237.1|6231.1|6236.4|6230.4|6237.6|6231.6|6236.1|6230.1|0
1643078060000|2022-01-25 02:34:20|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.1|6230.1|0
1643078070000|2022-01-25 02:34:30|6236.9|6230.9|6237.6|6231.6|6237.6|6231.6|6236.9|6230.9|2
1643078100000|2022-01-25 02:35:00|6237.1|6231.1|6235.6|6229.6|6237.1|6231.1|6235.6|6229.6|1
1643078120000|2022-01-25 02:35:20|6235.4|6229.4|6235.1|6229.1|6235.6|6229.6|6235.1|6229.1|0
1643078130000|2022-01-25 02:35:30|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|0
1643078150000|2022-01-25 02:35:50|||||||||1
1643078160000|2022-01-25 02:36:00|6235.9|6229.9|6236.6|6230.6|6236.6|6230.6|6235.9|6229.9|0
1643078170000|2022-01-25 02:36:10|6235.6|6229.6|6236.1|6230.1|6236.1|6230.1|6235.6|6229.6|0
1643078180000|2022-01-25 02:36:20|6235.6|6229.6|6236.1|6230.1|6236.1|6230.1|6235.6|6229.6|0
1643078190000|2022-01-25 02:36:30|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|0
1643078200000|2022-01-25 02:36:40|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|0
1643078220000|2022-01-25 02:37:00|6236.9|6230.9|6237.1|6231.1|6237.1|6231.1|6236.9|6230.9|0
1643078270000|2022-01-25 02:37:50|6236.6|6230.6|6236.1|6230.1|6236.6|6230.6|6236.1|6230.1|0
1643078280000|2022-01-25 02:38:00|6237.1|6231.1|6237.6|6231.6|6238.1|6232.1|6237.1|6231.1|5
1643078320000|2022-01-25 02:38:40|6238.1|6232.1|6238.1|6232.1|6238.6|6232.6|6238.1|6232.1|0
1643078330000|2022-01-25 02:38:50|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|0
1643078340000|2022-01-25 02:39:00|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|0
1643078350000|2022-01-25 02:39:10|6239.4|6233.4|6239.6|6233.6|6239.6|6233.6|6239.4|6233.4|0
1643078360000|2022-01-25 02:39:20|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|3
1643078370000|2022-01-25 02:39:30|6238.6|6232.6|6238.1|6232.1|6238.6|6232.6|6238.1|6232.1|0
1643078380000|2022-01-25 02:39:40|6237.9|6231.9|6237.6|6231.6|6237.9|6231.9|6237.6|6231.6|0
1643078400000|2022-01-25 02:40:00|6237.4|6231.4|6236.6|6230.6|6237.4|6231.4|6236.6|6230.6|0
1643078410000|2022-01-25 02:40:10|6236.1|6230.1|6235.6|6229.6|6236.1|6230.1|6235.6|6229.6|0
1643078420000|2022-01-25 02:40:20|6236.4|6230.4|6237.1|6231.1|6237.1|6231.1|6236.4|6230.4|0
1643078430000|2022-01-25 02:40:30|6237.7|6231.7|6238.1|6232.1|6238.1|6232.1|6237.6|6231.6|1
1643078450000|2022-01-25 02:40:50|6238.4|6232.4|6238.6|6232.6|6238.6|6232.6|6238.4|6232.4|0
1643078460000|2022-01-25 02:41:00|6238.4|6232.4|6238.1|6232.1|6238.4|6232.4|6238.1|6232.1|1
1643078520000|2022-01-25 02:42:00|6237.9|6231.9|6236.1|6230.1|6237.9|6231.9|6236.1|6230.1|0
1643078530000|2022-01-25 02:42:10|6235.9|6229.9|6234.6|6228.6|6235.9|6229.9|6234.6|6228.6|0
1643078550000|2022-01-25 02:42:30|6234.9|6228.9|6235.1|6229.1|6235.1|6229.1|6234.9|6228.9|1
1643078560000|2022-01-25 02:42:40|6234.9|6228.9|6234.6|6228.6|6235.1|6229.1|6234.6|6228.6|0
1643078570000|2022-01-25 02:42:50|6234.9|6228.9|6235.6|6229.6|6235.6|6229.6|6234.9|6228.9|0
1643078640000|2022-01-25 02:44:00|||||||||1
1643078670000|2022-01-25 02:44:30|6235.4|6229.4|6234.6|6228.6|6235.4|6229.4|6234.6|6228.6|0
1643078680000|2022-01-25 02:44:40|6234.1|6228.1|6234.6|6228.6|6234.6|6228.6|6234.1|6228.1|0
1643078690000|2022-01-25 02:44:50|6234.4|6228.4|6233.9|6227.9|6234.4|6228.4|6233.9|6227.9|0
1643078700000|2022-01-25 02:45:00|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6233.1|6227.1|0
1643078710000|2022-01-25 02:45:10|6233.6|6227.6|6234.1|6228.1|6234.1|6228.1|6233.6|6227.6|0
1643078730000|2022-01-25 02:45:30|6234.6|6228.6|6235.6|6229.6|6235.6|6229.6|6234.6|6228.6|1
1643078760000|2022-01-25 02:46:00|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|1
1643078770000|2022-01-25 02:46:10|6236.9|6230.9|6237.6|6231.6|6238.1|6232.1|6236.9|6230.9|0
1643078780000|2022-01-25 02:46:20|6237.9|6231.9|6237.6|6231.6|6238.1|6232.1|6237.1|6231.1|0
1643078790000|2022-01-25 02:46:30|6236.9|6230.9|6236.6|6230.6|6236.9|6230.9|6236.6|6230.6|0
1643078800000|2022-01-25 02:46:40|6236.9|6230.9|6238.1|6232.1|6238.1|6232.1|6236.6|6230.6|0
1643078810000|2022-01-25 02:46:50|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|0
1643078830000|2022-01-25 02:47:10|6238.4|6232.4|6236.6|6230.6|6238.4|6232.4|6236.6|6230.6|1
1643078840000|2022-01-25 02:47:20|6237.6|6231.6|6236.1|6230.1|6237.6|6231.6|6236.1|6230.1|0
1643078850000|2022-01-25 02:47:30|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|0
1643078880000|2022-01-25 02:48:00|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|0
1643078890000|2022-01-25 02:48:10|6237.9|6231.9|6237.6|6231.6|6237.9|6231.9|6237.6|6231.6|0
1643078920000|2022-01-25 02:48:40|||||||||1
1643078950000|2022-01-25 02:49:10|6238.1|6232.1|6237.6|6231.6|6238.1|6232.1|6237.6|6231.6|0
1643078990000|2022-01-25 02:49:50|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|0
1643079000000|2022-01-25 02:50:00|6236.4|6230.4|6235.6|6229.6|6236.4|6230.4|6235.6|6229.6|0
1643079010000|2022-01-25 02:50:10|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|6236.1|6230.1|0
1643079020000|2022-01-25 02:50:20|6236.9|6230.9|6238.6|6232.6|6238.6|6232.6|6236.9|6230.9|1
1643079030000|2022-01-25 02:50:30|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|6237.6|6231.6|0
1643079110000|2022-01-25 02:51:50|6237.1|6231.1|6236.6|6230.6|6237.6|6231.6|6236.6|6230.6|0
1643079120000|2022-01-25 02:52:00|6236.1|6230.1|6237.6|6231.6|6237.6|6231.6|6236.1|6230.1|0
1643079130000|2022-01-25 02:52:10|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|0
1643079160000|2022-01-25 02:52:40|6236.1|6230.1|6237.1|6231.1|6237.1|6231.1|6236.1|6230.1|0
1643079170000|2022-01-25 02:52:50|6236.9|6230.9|6237.6|6231.6|6237.6|6231.6|6236.6|6230.6|0
1643079220000|2022-01-25 02:53:40|6236.6|6230.6|6238.1|6232.1|6238.1|6232.1|6236.6|6230.6|2
1643079270000|2022-01-25 02:54:30|6238.4|6232.4|6239.1|6233.1|6239.1|6233.1|6238.4|6232.4|1
1643079300000|2022-01-25 02:55:00|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|1
1643079310000|2022-01-25 02:55:10|||||||||5
1643079320000|2022-01-25 02:55:20|||||||||40
1643079340000|2022-01-25 02:55:40|6238.1|6232.1|6238.6|6232.6|6238.6|6232.6|6238.1|6232.1|0
1643079370000|2022-01-25 02:56:10|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|5
1643079390000|2022-01-25 02:56:30|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|0
1643079420000|2022-01-25 02:57:00|6238.6|6232.6|6239.1|6233.1|6239.1|6233.1|6238.6|6232.6|0
1643079430000|2022-01-25 02:57:10|6239.6|6233.6|6245.7|6239.7|6245.7|6239.7|6239.6|6233.6|53
1643079440000|2022-01-25 02:57:20|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|1
1643079450000|2022-01-25 02:57:30|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.2|6239.2|0
1643079460000|2022-01-25 02:57:40|6245.9|6239.9|6245.9|6239.9|6246.7|6240.7|6245.9|6239.9|2
1643079470000|2022-01-25 02:57:50|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.4|6239.4|0
1643079480000|2022-01-25 02:58:00|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1643079500000|2022-01-25 02:58:20|6245.7|6239.7|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|0
1643079510000|2022-01-25 02:58:30|6245.7|6239.7|6246.2|6240.2|6246.2|6240.2|6245.7|6239.7|0
1643079520000|2022-01-25 02:58:40|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|0
1643079540000|2022-01-25 02:59:00|6246.4|6240.4|6245.7|6239.7|6247.2|6241.2|6245.7|6239.7|1
1643079550000|2022-01-25 02:59:10|6245.9|6239.9|6246.2|6240.2|6246.2|6240.2|6245.9|6239.9|0
1643079560000|2022-01-25 02:59:20|6245.7|6239.7|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|0
1643079570000|2022-01-25 02:59:30|6244.7|6238.7|6244.4|6238.4|6244.7|6238.7|6244.4|6238.4|0
1643079580000|2022-01-25 02:59:40|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1643079600000|2022-01-25 03:00:00|6243.7|6237.7|6243.7|6237.7|6244.2|6238.2|6243.7|6237.7|0
1643079610000|2022-01-25 03:00:10|6243.4|6237.4|6242.2|6236.2|6243.4|6237.4|6242.2|6236.2|22
1643079640000|2022-01-25 03:00:40|6242.4|6236.4|6244.2|6238.2|6244.2|6238.2|6242.4|6236.4|1
1643079650000|2022-01-25 03:00:50|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1643079660000|2022-01-25 03:01:00|6243.4|6237.4|6242.7|6236.7|6243.4|6237.4|6242.7|6236.7|0
1643079670000|2022-01-25 03:01:10|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|2
1643079690000|2022-01-25 03:01:30|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1643079700000|2022-01-25 03:01:40|6242.9|6236.9|6242.2|6236.2|6243.7|6237.7|6242.2|6236.2|0
1643079710000|2022-01-25 03:01:50|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|1
1643079720000|2022-01-25 03:02:00|6242.2|6236.2|6243.7|6237.7|6243.7|6237.7|6242.2|6236.2|0
1643079740000|2022-01-25 03:02:20|6244.2|6238.2|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|2
1643079750000|2022-01-25 03:02:30|6244.4|6238.4|6244.7|6238.7|6244.7|6238.7|6244.4|6238.4|0
1643079760000|2022-01-25 03:02:40|6244.4|6238.4|6244.2|6238.2|6244.4|6238.4|6244.2|6238.2|0
1643079780000|2022-01-25 03:03:00|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1643079790000|2022-01-25 03:03:10|6244.9|6238.9|6245.7|6239.7|6245.7|6239.7|6244.9|6238.9|0
1643079800000|2022-01-25 03:03:20|6245.4|6239.4|6245.7|6239.7|6246.2|6240.2|6245.2|6239.2|2
1643079810000|2022-01-25 03:03:30|6245.4|6239.4|6244.2|6238.2|6245.4|6239.4|6244.2|6238.2|0
1643079840000|2022-01-25 03:04:00|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|1
1643079850000|2022-01-25 03:04:10|6242.7|6236.7|6242.2|6236.2|6242.7|6236.7|6242.2|6236.2|0
1643079860000|2022-01-25 03:04:20|6241.4|6235.4|6240.2|6234.2|6241.4|6235.4|6239.7|6233.7|0
1643079870000|2022-01-25 03:04:30|6240.4|6234.4|6240.2|6234.2|6240.7|6234.7|6239.7|6233.7|0
1643079880000|2022-01-25 03:04:40|6240.4|6234.4|6239.7|6233.7|6240.7|6234.7|6239.7|6233.7|0
1643079900000|2022-01-25 03:05:00|6239.9|6233.9|6239.7|6233.7|6240.7|6234.7|6239.7|6233.7|0
1643079920000|2022-01-25 03:05:20|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6239.7|6233.7|0
1643079930000|2022-01-25 03:05:30|6239.7|6233.7|6240.2|6234.2|6240.2|6234.2|6239.7|6233.7|0
1643079940000|2022-01-25 03:05:40|6239.7|6233.7|6240.2|6234.2|6240.2|6234.2|6239.7|6233.7|0
1643079950000|2022-01-25 03:05:50|6240.4|6234.4|6239.7|6233.7|6241.2|6235.2|6239.7|6233.7|2
1643079960000|2022-01-25 03:06:00|6240.2|6234.2|6239.9|6233.9|6240.2|6234.2|6239.7|6233.7|0
1643079970000|2022-01-25 03:06:10|6240.2|6234.2|6238.7|6232.7|6240.2|6234.2|6237.7|6231.7|0
1643079990000|2022-01-25 03:06:30|6237.9|6231.9|6238.7|6232.7|6239.2|6233.2|6237.9|6231.9|1
1643080000000|2022-01-25 03:06:40|6238.4|6232.4|6237.7|6231.7|6238.7|6232.7|6237.7|6231.7|0
1643080010000|2022-01-25 03:06:50|6237.9|6231.9|6237.7|6231.7|6237.9|6231.9|6237.7|6231.7|0
1643080050000|2022-01-25 03:07:30|6237.2|6231.2|6234.7|6228.7|6237.2|6231.2|6234.7|6228.7|0
1643080060000|2022-01-25 03:07:40|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|0
1643080070000|2022-01-25 03:07:50|||||||||1
1643080090000|2022-01-25 03:08:10|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|1
1643080100000|2022-01-25 03:08:20|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|0
1643080110000|2022-01-25 03:08:30|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|6233.9|6227.9|0
1643080120000|2022-01-25 03:08:40|6234.7|6228.7|6234.7|6228.7|6235.2|6229.2|6234.7|6228.7|0
1643080130000|2022-01-25 03:08:50|6234.4|6228.4|6234.2|6228.2|6234.4|6228.4|6234.2|6228.2|0
1643080140000|2022-01-25 03:09:00|6233.9|6227.9|6235.2|6229.2|6235.2|6229.2|6233.7|6227.7|1
1643080150000|2022-01-25 03:09:10|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|0
1643080160000|2022-01-25 03:09:20|6234.4|6228.4|6233.4|6227.4|6234.4|6228.4|6233.4|6227.4|0
1643080180000|2022-01-25 03:09:40|6233.2|6227.2|6232.2|6226.2|6233.2|6227.2|6231.7|6225.7|2
1643080200000|2022-01-25 03:10:00|6232.7|6226.7|6233.2|6227.2|6233.2|6227.2|6232.7|6226.7|2
1643080210000|2022-01-25 03:10:10|6232.9|6226.9|6231.2|6225.2|6232.9|6226.9|6230.7|6224.7|8
1643080220000|2022-01-25 03:10:20|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|1
1643080230000|2022-01-25 03:10:30|6234.7|6228.7|6233.7|6227.7|6234.7|6228.7|6233.7|6227.7|2
1643080240000|2022-01-25 03:10:40|6233.2|6227.2|6233.7|6227.7|6233.7|6227.7|6232.7|6226.7|2
1643080260000|2022-01-25 03:11:00|6233.4|6227.4|6234.7|6228.7|6234.7|6228.7|6233.2|6227.2|0
1643080280000|2022-01-25 03:11:20|6235.2|6229.2|6236.7|6230.7|6236.7|6230.7|6235.2|6229.2|0
1643080320000|2022-01-25 03:12:00|6237.2|6231.2|6237.4|6231.4|6237.4|6231.4|6237.2|6231.2|0
1643080330000|2022-01-25 03:12:10|6237.7|6231.7|6238.2|6232.2|6238.2|6232.2|6237.4|6231.4|0
1643080340000|2022-01-25 03:12:20|6238.7|6232.7|6237.9|6231.9|6238.7|6232.7|6237.9|6231.9|0
1643080370000|2022-01-25 03:12:50|6237.7|6231.7|6238.2|6232.2|6238.2|6232.2|6237.7|6231.7|1
1643080380000|2022-01-25 03:13:00|6238.9|6232.9|6238.4|6232.4|6240.4|6234.4|6238.4|6232.4|9
1643080390000|2022-01-25 03:13:10|6237.7|6231.7|6237.9|6231.9|6237.9|6231.9|6237.7|6231.7|1
1643080400000|2022-01-25 03:13:20|6237.7|6231.7|6237.7|6231.7|6237.9|6231.9|6237.7|6231.7|1
1643080410000|2022-01-25 03:13:30|6237.9|6231.9|6236.9|6230.9|6237.9|6231.9|6236.9|6230.9|0
1643080420000|2022-01-25 03:13:40|6237.4|6231.4|6236.4|6230.4|6237.4|6231.4|6236.4|6230.4|0
1643080450000|2022-01-25 03:14:10|6235.9|6229.9|6233.9|6227.9|6235.9|6229.9|6233.9|6227.9|10
1643080460000|2022-01-25 03:14:20|6233.7|6227.7|6233.4|6227.4|6233.7|6227.7|6233.4|6227.4|0
1643080490000|2022-01-25 03:14:50|6233.2|6227.2|6232.9|6226.9|6233.2|6227.2|6232.9|6226.9|0
1643080500000|2022-01-25 03:15:00|6233.4|6227.4|6232.4|6226.4|6233.9|6227.9|6232.4|6226.4|4
1643080510000|2022-01-25 03:15:10|6232.9|6226.9|6231.4|6225.4|6232.9|6226.9|6231.4|6225.4|1
1643080520000|2022-01-25 03:15:20|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1643080530000|2022-01-25 03:15:30|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1643080550000|2022-01-25 03:15:50|6232.1|6226.1|6232.4|6226.4|6232.4|6226.4|6232.1|6226.1|5
1643080560000|2022-01-25 03:16:00|6232.7|6226.7|6233.2|6227.2|6233.2|6227.2|6232.7|6226.7|0
1643080570000|2022-01-25 03:16:10|6233.4|6227.4|6236.4|6230.4|6236.4|6230.4|6233.4|6227.4|1
1643080600000|2022-01-25 03:16:40|6236.2|6230.2|6236.4|6230.4|6236.4|6230.4|6236.2|6230.2|0
1643080620000|2022-01-25 03:17:00|6236.2|6230.2|6234.2|6228.2|6236.2|6230.2|6234.2|6228.2|5
1643080630000|2022-01-25 03:17:10|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|0
1643080660000|2022-01-25 03:17:40|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1643080680000|2022-01-25 03:18:00|6233.9|6227.9|6234.2|6228.2|6234.2|6228.2|6233.9|6227.9|0
1643080700000|2022-01-25 03:18:20|6234.4|6228.4|6234.2|6228.2|6234.4|6228.4|6234.2|6228.2|0
1643080720000|2022-01-25 03:18:40|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1643080740000|2022-01-25 03:19:00|6233.4|6227.4|6228.2|6222.2|6233.4|6227.4|6228.2|6222.2|3
1643080750000|2022-01-25 03:19:10|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|1
1643080760000|2022-01-25 03:19:20|6229.9|6223.9|6229.7|6223.7|6229.9|6223.9|6229.4|6223.4|0
1643080770000|2022-01-25 03:19:30|6229.9|6223.9|6229.4|6223.4|6229.9|6223.9|6229.4|6223.4|0
1643080790000|2022-01-25 03:19:50|6229.2|6223.2|6230.4|6224.4|6230.4|6224.4|6229.2|6223.2|0
1643080800000|2022-01-25 03:20:00|6231.4|6225.4|6230.9|6224.9|6231.4|6225.4|6230.9|6224.9|2
1643080820000|2022-01-25 03:20:20|6230.7|6224.7|6231.4|6225.4|6231.4|6225.4|6230.2|6224.2|1
1643080840000|2022-01-25 03:20:40|6230.9|6224.9|6229.9|6223.9|6230.9|6224.9|6229.9|6223.9|1
1643080850000|2022-01-25 03:20:50|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|0
1643080860000|2022-01-25 03:21:00|6229.9|6223.9|6230.4|6224.4|6230.4|6224.4|6229.9|6223.9|0
1643080870000|2022-01-25 03:21:10|6230.9|6224.9|6231.4|6225.4|6231.4|6225.4|6230.9|6224.9|0
1643080890000|2022-01-25 03:21:30|6233.2|6227.2|6233.9|6227.9|6233.9|6227.9|6233.2|6227.2|6
1643080920000|2022-01-25 03:22:00|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1643080930000|2022-01-25 03:22:10|6234.2|6228.2|6233.9|6227.9|6234.2|6228.2|6233.9|6227.9|0
1643080940000|2022-01-25 03:22:20|6233.4|6227.4|6234.4|6228.4|6234.4|6228.4|6233.4|6227.4|5
1643080970000|2022-01-25 03:22:50|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|0
1643080980000|2022-01-25 03:23:00|6234.7|6228.7|6233.9|6227.9|6234.7|6228.7|6233.9|6227.9|0
1643080990000|2022-01-25 03:23:10|6233.2|6227.2|6232.7|6226.7|6233.2|6227.2|6232.7|6226.7|0
1643081010000|2022-01-25 03:23:30|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|0
1643081040000|2022-01-25 03:24:00|6233.4|6227.4|6235.4|6229.4|6236.9|6230.9|6233.4|6227.4|0
1643081060000|2022-01-25 03:24:20|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|0
1643081090000|2022-01-25 03:24:50|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.7|6227.7|0
1643081100000|2022-01-25 03:25:00|6233.7|6227.7|6230.9|6224.9|6233.7|6227.7|6230.9|6224.9|0
1643081110000|2022-01-25 03:25:10|6230.4|6224.4|6230.9|6224.9|6230.9|6224.9|6230.4|6224.4|0
1643081120000|2022-01-25 03:25:20|6230.2|6224.2|6229.9|6223.9|6230.4|6224.4|6229.9|6223.9|0
1643081140000|2022-01-25 03:25:40|6230.2|6224.2|6229.9|6223.9|6230.2|6224.2|6229.9|6223.9|0
1643081160000|2022-01-25 03:26:00|6230.2|6224.2|6231.7|6225.7|6231.7|6225.7|6230.2|6224.2|1
1643081210000|2022-01-25 03:26:50|6230.2|6224.2|6230.2|6224.2|6230.9|6224.9|6230.2|6224.2|0
1643081220000|2022-01-25 03:27:00|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|1
1643081270000|2022-01-25 03:27:50|6230.9|6224.9|6230.2|6224.2|6230.9|6224.9|6230.2|6224.2|0
1643081280000|2022-01-25 03:28:00|6229.9|6223.9|6229.7|6223.7|6229.9|6223.9|6229.7|6223.7|0
1643081290000|2022-01-25 03:28:10|6230.2|6224.2|6229.7|6223.7|6230.2|6224.2|6229.7|6223.7|1
1643081300000|2022-01-25 03:28:20|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1643081310000|2022-01-25 03:28:30|6229.7|6223.7|6229.2|6223.2|6229.9|6223.9|6229.2|6223.2|0
1643081330000|2022-01-25 03:28:50|6229.4|6223.4|6230.2|6224.2|6230.2|6224.2|6229.4|6223.4|0
1643081350000|2022-01-25 03:29:10|6229.9|6223.9|6229.2|6223.2|6229.9|6223.9|6229.2|6223.2|0
1643081360000|2022-01-25 03:29:20|6229.9|6223.9|6229.9|6223.9|6230.2|6224.2|6229.9|6223.9|0
1643081370000|2022-01-25 03:29:30|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1643081390000|2022-01-25 03:29:50|6229.4|6223.4|6229.2|6223.2|6229.4|6223.4|6229.2|6223.2|0
1643081400000|2022-01-25 03:30:00|6229.4|6223.4|6230.7|6224.7|6230.7|6224.7|6229.4|6223.4|0
1643081420000|2022-01-25 03:30:20|6229.2|6223.2|6228.9|6222.9|6229.2|6223.2|6228.9|6222.9|1
1643081440000|2022-01-25 03:30:40|6228.4|6222.4|6229.2|6223.2|6229.2|6223.2|6228.4|6222.4|0
1643081450000|2022-01-25 03:30:50|6227.7|6221.7|6221.2|6215.2|6228.7|6222.7|6221.2|6215.2|4
1643081460000|2022-01-25 03:31:00|6222.9|6216.9|6223.2|6217.2|6223.2|6217.2|6222.7|6216.7|1
1643081470000|2022-01-25 03:31:10|6223.4|6217.4|6224.2|6218.2|6224.2|6218.2|6223.4|6217.4|0
1643081480000|2022-01-25 03:31:20|6223.2|6217.2|6223.7|6217.7|6224.4|6218.4|6223.2|6217.2|0
1643081500000|2022-01-25 03:31:40|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1643081520000|2022-01-25 03:32:00|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|0
1643081530000|2022-01-25 03:32:10|6223.7|6217.7|6223.7|6217.7|6224.2|6218.2|6223.7|6217.7|0
1643081540000|2022-01-25 03:32:20|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|0
1643081580000|2022-01-25 03:33:00|||||||||1
1643081600000|2022-01-25 03:33:20|6224.4|6218.4|6224.7|6218.7|6224.7|6218.7|6224.4|6218.4|0
1643081620000|2022-01-25 03:33:40|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|2
1643081630000|2022-01-25 03:33:50|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|0
1643081640000|2022-01-25 03:34:00|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|0
1643081650000|2022-01-25 03:34:10|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1643081660000|2022-01-25 03:34:20|6223.6|6217.6|6223.9|6217.9|6223.9|6217.9|6223.6|6217.6|0
1643081680000|2022-01-25 03:34:40|6224.2|6218.2|6223.9|6217.9|6224.2|6218.2|6223.9|6217.9|0
1643081700000|2022-01-25 03:35:00|6221.9|6215.9|6221.9|6215.9|6221.9|6215.9|6221.9|6215.9|0
1643081710000|2022-01-25 03:35:10|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6221.9|6215.9|0
1643081720000|2022-01-25 03:35:20|6222.4|6216.4|6221.4|6215.4|6222.4|6216.4|6221.4|6215.4|0
1643081730000|2022-01-25 03:35:30|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|2
1643081740000|2022-01-25 03:35:40|6222.7|6216.7|6222.4|6216.4|6222.7|6216.7|6222.4|6216.4|1
1643081750000|2022-01-25 03:35:50|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643081770000|2022-01-25 03:36:10|6222.2|6216.2|6222.7|6216.7|6222.7|6216.7|6222.2|6216.2|0
1643081790000|2022-01-25 03:36:30|6221.7|6215.7|6224.7|6218.7|6224.7|6218.7|6221.7|6215.7|2
1643081810000|2022-01-25 03:36:50|6223.7|6217.7|6220.2|6214.2|6223.7|6217.7|6220.2|6214.2|5
1643081830000|2022-01-25 03:37:10|6219.7|6213.7|6220.4|6214.4|6220.7|6214.7|6219.7|6213.7|1
1643081840000|2022-01-25 03:37:20|6220.2|6214.2|6220.2|6214.2|6220.7|6214.7|6220.2|6214.2|0
1643081860000|2022-01-25 03:37:40|6219.9|6213.9|6221.7|6215.7|6221.7|6215.7|6219.9|6213.9|1
1643081870000|2022-01-25 03:37:50|6221.4|6215.4|6221.2|6215.2|6221.4|6215.4|6220.2|6214.2|1
1643081880000|2022-01-25 03:38:00|6221.4|6215.4|6221.7|6215.7|6221.7|6215.7|6221.4|6215.4|2
1643081930000|2022-01-25 03:38:50|6221.4|6215.4|6220.7|6214.7|6221.4|6215.4|6220.7|6214.7|1
1643081960000|2022-01-25 03:39:20|6220.9|6214.9|6220.7|6214.7|6220.9|6214.9|6220.7|6214.7|0
1643081970000|2022-01-25 03:39:30|6219.4|6213.4|6218.7|6212.7|6219.4|6213.4|6218.7|6212.7|1
1643082000000|2022-01-25 03:40:00|6220.7|6214.7|6219.2|6213.2|6220.7|6214.7|6219.2|6213.2|3
1643082010000|2022-01-25 03:40:10|6219.4|6213.4|6218.9|6212.9|6219.7|6213.7|6218.9|6212.9|0
1643082020000|2022-01-25 03:40:20|6219.4|6213.4|6219.4|6213.4|6219.9|6213.9|6219.4|6213.4|3
1643082030000|2022-01-25 03:40:30|6219.2|6213.2|6218.9|6212.9|6219.7|6213.7|6218.9|6212.9|1
1643082040000|2022-01-25 03:40:40|6219.2|6213.2|6213.2|6207.2|6219.2|6213.2|6212.7|6206.7|1
1643082070000|2022-01-25 03:41:10|6212.6|6206.6|6214.2|6208.2|6214.9|6208.9|6212.6|6206.6|1
1643082080000|2022-01-25 03:41:20|6213.4|6207.4|6212.9|6206.9|6213.4|6207.4|6212.9|6206.9|0
1643082090000|2022-01-25 03:41:30|6213.2|6207.2|6213.4|6207.4|6213.4|6207.4|6213.2|6207.2|0
1643082100000|2022-01-25 03:41:40|6214.2|6208.2|6214.7|6208.7|6214.7|6208.7|6214.2|6208.2|0
1643082120000|2022-01-25 03:42:00|6214.2|6208.2|6214.7|6208.7|6214.7|6208.7|6214.2|6208.2|0
1643082140000|2022-01-25 03:42:20|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|4
1643082150000|2022-01-25 03:42:30|6212.9|6206.9|6213.7|6207.7|6213.7|6207.7|6212.9|6206.9|2
1643082160000|2022-01-25 03:42:40|6213.9|6207.9|6214.2|6208.2|6214.2|6208.2|6213.9|6207.9|0
1643082170000|2022-01-25 03:42:50|6214.4|6208.4|6215.2|6209.2|6215.2|6209.2|6214.2|6208.2|0
1643082180000|2022-01-25 03:43:00|6215.4|6209.4|6215.9|6209.9|6215.9|6209.9|6215.4|6209.4|0
1643082200000|2022-01-25 03:43:20|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1643082220000|2022-01-25 03:43:40|6215.9|6209.9|6216.7|6210.7|6216.7|6210.7|6215.9|6209.9|0
1643082230000|2022-01-25 03:43:50|6218.4|6212.4|6220.7|6214.7|6220.7|6214.7|6218.4|6212.4|5
1643082240000|2022-01-25 03:44:00|6220.9|6214.9|6221.2|6215.2|6221.2|6215.2|6220.9|6214.9|0
1643082250000|2022-01-25 03:44:10|6221.7|6215.7|6222.2|6216.2|6222.2|6216.2|6221.7|6215.7|1
1643082300000|2022-01-25 03:45:00|6221.9|6215.9|6221.2|6215.2|6222.2|6216.2|6220.7|6214.7|0
1643082310000|2022-01-25 03:45:10|6221.4|6215.4|6221.2|6215.2|6221.4|6215.4|6221.2|6215.2|0
1643082320000|2022-01-25 03:45:20|6221.4|6215.4|6220.2|6214.2|6221.4|6215.4|6220.2|6214.2|4
1643082360000|2022-01-25 03:46:00|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643082410000|2022-01-25 03:46:50|||||||||1
1643082430000|2022-01-25 03:47:10|6219.9|6213.9|6220.2|6214.2|6220.2|6214.2|6219.9|6213.9|1
1643082480000|2022-01-25 03:48:00|6219.7|6213.7|6220.2|6214.2|6220.2|6214.2|6219.7|6213.7|0
1643082530000|2022-01-25 03:48:50|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643082540000|2022-01-25 03:49:00|6220.2|6214.2|6219.7|6213.7|6220.2|6214.2|6219.7|6213.7|0
1643082590000|2022-01-25 03:49:50|6218.9|6212.9|6219.2|6213.2|6219.2|6213.2|6218.9|6212.9|0
1643082600000|2022-01-25 03:50:00|6218.2|6212.2|6216.4|6210.4|6218.2|6212.2|6216.4|6210.4|3
1643082610000|2022-01-25 03:50:10|6216.2|6210.2|6216.7|6210.7|6216.7|6210.7|6216.2|6210.2|0
1643082630000|2022-01-25 03:50:30|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1643082640000|2022-01-25 03:50:40|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|1
1643082650000|2022-01-25 03:50:50|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1643082660000|2022-01-25 03:51:00|6212.7|6206.7|6213.2|6207.2|6214.7|6208.7|6212.7|6206.7|20
1643082670000|2022-01-25 03:51:10|6212.9|6206.9|6212.7|6206.7|6212.9|6206.9|6212.7|6206.7|0
1643082680000|2022-01-25 03:51:20|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|0
1643082690000|2022-01-25 03:51:30|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|0
1643082700000|2022-01-25 03:51:40|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|0
1643082720000|2022-01-25 03:52:00|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|0
1643082750000|2022-01-25 03:52:30|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|1
1643082760000|2022-01-25 03:52:40|6213.2|6207.2|6211.4|6205.4|6213.2|6207.2|6211.4|6205.4|3
1643082780000|2022-01-25 03:53:00|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|0
1643082800000|2022-01-25 03:53:20|6211.9|6205.9|6212.9|6206.9|6212.9|6206.9|6211.9|6205.9|2
1643082810000|2022-01-25 03:53:30|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|0
1643082830000|2022-01-25 03:53:50|6212.7|6206.7|6213.2|6207.2|6213.2|6207.2|6212.7|6206.7|0
1643082840000|2022-01-25 03:54:00|6212.7|6206.7|6212.7|6206.7|6213.2|6207.2|6212.7|6206.7|0
1643082850000|2022-01-25 03:54:10|6212.4|6206.4|6212.2|6206.2|6212.4|6206.4|6212.2|6206.2|0
1643082860000|2022-01-25 03:54:20|6210.9|6204.9|6211.7|6205.7|6211.7|6205.7|6210.7|6204.7|2
1643082920000|2022-01-25 03:55:20|6211.9|6205.9|6213.9|6207.9|6214.2|6208.2|6211.9|6205.9|2
1643082930000|2022-01-25 03:55:30|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|0
1643082940000|2022-01-25 03:55:40|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|0
1643082980000|2022-01-25 03:56:20|6214.4|6208.4|6214.7|6208.7|6215.7|6209.7|6214.4|6208.4|1
1643083020000|2022-01-25 03:57:00|6214.9|6208.9|6215.9|6209.9|6215.9|6209.9|6214.9|6208.9|0
1643083050000|2022-01-25 03:57:30|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|0
1643083070000|2022-01-25 03:57:50|||||||||1
1643083120000|2022-01-25 03:58:40|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|0
1643083130000|2022-01-25 03:58:50|6217.4|6211.4|6217.2|6211.2|6217.4|6211.4|6217.2|6211.2|0
1643083150000|2022-01-25 03:59:10|6217.9|6211.9|6217.7|6211.7|6217.9|6211.9|6217.7|6211.7|1
1643083180000|2022-01-25 03:59:40|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|0
1643083190000|2022-01-25 03:59:50|6217.9|6211.9|6218.2|6212.2|6218.2|6212.2|6217.7|6211.7|0
1643083210000|2022-01-25 04:00:10|6217.9|6211.9|6217.7|6211.7|6217.9|6211.9|6217.7|6211.7|0
1643083230000|2022-01-25 04:00:30|6218.2|6212.2|6217.7|6211.7|6218.2|6212.2|6217.7|6211.7|0
1643083240000|2022-01-25 04:00:40|6217.4|6211.4|6217.2|6211.2|6217.4|6211.4|6217.2|6211.2|0
1643083250000|2022-01-25 04:00:50|6216.9|6210.9|6217.2|6211.2|6217.2|6211.2|6216.7|6210.7|1
1643083360000|2022-01-25 04:02:40|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|0
1643083390000|2022-01-25 04:03:10|6218.2|6212.2|6218.7|6212.7|6218.7|6212.7|6218.2|6212.2|0
1643083400000|2022-01-25 04:03:20|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|1
1643083420000|2022-01-25 04:03:40|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|1
1643083440000|2022-01-25 04:04:00|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|1
1643083450000|2022-01-25 04:04:10|6222.7|6216.7|6220.2|6214.2|6223.2|6217.2|6220.2|6214.2|1
1643083460000|2022-01-25 04:04:20|6219.9|6213.9|6221.2|6215.2|6221.2|6215.2|6219.9|6213.9|0
1643083490000|2022-01-25 04:04:50|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643083500000|2022-01-25 04:05:00|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|1
1643083520000|2022-01-25 04:05:20|6221.4|6215.4|6222.7|6216.7|6222.7|6216.7|6221.4|6215.4|4
1643083540000|2022-01-25 04:05:40|6225.4|6219.4|6223.2|6217.2|6225.4|6219.4|6223.2|6217.2|9
1643083610000|2022-01-25 04:06:50|6222.4|6216.4|6223.2|6217.2|6223.2|6217.2|6222.4|6216.4|0
1643083650000|2022-01-25 04:07:30|6222.9|6216.9|6222.4|6216.4|6222.9|6216.9|6222.2|6216.2|0
1643083660000|2022-01-25 04:07:40|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|0
1643083670000|2022-01-25 04:07:50|6222.4|6216.4|6222.2|6216.2|6222.4|6216.4|6222.2|6216.2|0
1643083680000|2022-01-25 04:08:00|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|0
1643083700000|2022-01-25 04:08:20|6224.1|6218.1|6224.9|6218.9|6224.9|6218.9|6224.1|6218.1|5
1643083780000|2022-01-25 04:09:40|6224.7|6218.7|6224.9|6218.9|6224.9|6218.9|6224.7|6218.7|1
1643083800000|2022-01-25 04:10:00|6225.4|6219.4|6228.9|6222.9|6229.2|6223.2|6225.4|6219.4|10
1643083810000|2022-01-25 04:10:10|6228.7|6222.7|6228.2|6222.2|6228.7|6222.7|6227.7|6221.7|0
1643083850000|2022-01-25 04:10:50|6228.4|6222.4|6228.7|6222.7|6228.7|6222.7|6228.4|6222.4|0
1643083860000|2022-01-25 04:11:00|6228.4|6222.4|6227.7|6221.7|6228.4|6222.4|6227.7|6221.7|0
1643083880000|2022-01-25 04:11:20|6227.9|6221.9|6228.2|6222.2|6228.2|6222.2|6227.9|6221.9|0
1643083890000|2022-01-25 04:11:30|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1643083900000|2022-01-25 04:11:40|6229.2|6223.2|6228.9|6222.9|6229.4|6223.4|6228.4|6222.4|0
1643083910000|2022-01-25 04:11:50|6229.2|6223.2|6229.4|6223.4|6229.4|6223.4|6229.2|6223.2|0
1643083950000|2022-01-25 04:12:30|6228.9|6222.9|6228.7|6222.7|6228.9|6222.9|6228.7|6222.7|0
1643083960000|2022-01-25 04:12:40|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|0
1643083990000|2022-01-25 04:13:10|6229.2|6223.2|6228.2|6222.2|6229.2|6223.2|6228.2|6222.2|0
1643084010000|2022-01-25 04:13:30|6228.7|6222.7|6228.2|6222.2|6228.7|6222.7|6228.2|6222.2|0
1643084040000|2022-01-25 04:14:00|6228.4|6222.4|6228.7|6222.7|6228.7|6222.7|6228.4|6222.4|0
1643084130000|2022-01-25 04:15:30|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|1
1643084150000|2022-01-25 04:15:50|6227.9|6221.9|6227.7|6221.7|6227.9|6221.9|6227.7|6221.7|0
1643084200000|2022-01-25 04:16:40|6227.4|6221.4|6227.2|6221.2|6227.4|6221.4|6227.2|6221.2|0
1643084340000|2022-01-25 04:19:00|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|0
1643084390000|2022-01-25 04:19:50|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|1
1643084660000|2022-01-25 04:24:20|6223.7|6217.7|6222.2|6216.2|6223.7|6217.7|6222.2|6216.2|2
1643084680000|2022-01-25 04:24:40|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643085170000|2022-01-25 04:32:50|6221.9|6215.9|6222.2|6216.2|6222.2|6216.2|6221.9|6215.9|0
1643085200000|2022-01-25 04:33:20|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|0
1643085210000|2022-01-25 04:33:30|6220.7|6214.7|6221.2|6215.2|6221.2|6215.2|6220.2|6214.2|2
1643085260000|2022-01-25 04:34:20|6220.9|6214.9|6219.2|6213.2|6220.9|6214.9|6219.2|6213.2|1
1643085290000|2022-01-25 04:34:50|6218.4|6212.4|6215.2|6209.2|6218.4|6212.4|6215.2|6209.2|5
1643085300000|2022-01-25 04:35:00|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|2
1643085320000|2022-01-25 04:35:20|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|0
1643085330000|2022-01-25 04:35:30|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|0
1643085340000|2022-01-25 04:35:40|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|0
1643085360000|2022-01-25 04:36:00|||||||||1
1643085390000|2022-01-25 04:36:30|6214.4|6208.4|6214.2|6208.2|6214.4|6208.4|6214.2|6208.2|1
1643085400000|2022-01-25 04:36:40|6213.4|6207.4|6213.2|6207.2|6213.4|6207.4|6213.2|6207.2|0
1643085410000|2022-01-25 04:36:50|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|0
1643085420000|2022-01-25 04:37:00|6213.9|6207.9|6213.7|6207.7|6213.9|6207.9|6213.7|6207.7|3
1643085460000|2022-01-25 04:37:40|6213.4|6207.4|6213.2|6207.2|6213.4|6207.4|6213.2|6207.2|0
1643085480000|2022-01-25 04:38:00|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|2
1643085520000|2022-01-25 04:38:40|6213.2|6207.2|6212.7|6206.7|6213.2|6207.2|6212.7|6206.7|3
1643085530000|2022-01-25 04:38:50|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|0
1643085540000|2022-01-25 04:39:00|6211.7|6205.7|6212.7|6206.7|6212.7|6206.7|6211.7|6205.7|2
1643085610000|2022-01-25 04:40:10|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|1
1643085620000|2022-01-25 04:40:20|||||||||1
1643085690000|2022-01-25 04:41:30|6214.2|6208.2|6213.7|6207.7|6214.7|6208.7|6213.7|6207.7|1
1643085700000|2022-01-25 04:41:40|6213.2|6207.2|6213.7|6207.7|6213.7|6207.7|6213.2|6207.2|0
1643085760000|2022-01-25 04:42:40|||||||||1
1643085780000|2022-01-25 04:43:00|6213.2|6207.2|6213.7|6207.7|6213.7|6207.7|6213.2|6207.2|2
1643085840000|2022-01-25 04:44:00|6213.2|6207.2|6213.7|6207.7|6213.7|6207.7|6213.2|6207.2|0
1643085910000|2022-01-25 04:45:10|6213.4|6207.4|6212.7|6206.7|6213.4|6207.4|6212.7|6206.7|0
1643085980000|2022-01-25 04:46:20|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|0
1643086090000|2022-01-25 04:48:10|||||||||1
1643086320000|2022-01-25 04:52:00|6213.9|6207.9|6213.2|6207.2|6213.9|6207.9|6213.2|6207.2|1
1643086400000|2022-01-25 04:53:20|||||||||2
1643086430000|2022-01-25 04:53:50|6212.2|6206.2|6212.7|6206.7|6212.7|6206.7|6211.9|6205.9|0
1643086440000|2022-01-25 04:54:00|6212.4|6206.4|6212.4|6206.4|6212.4|6206.4|6211.9|6205.9|0
1643086460000|2022-01-25 04:54:20|6211.7|6205.7|6211.2|6205.2|6211.7|6205.7|6211.2|6205.2|0
1643086470000|2022-01-25 04:54:30|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|0
1643086480000|2022-01-25 04:54:40|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|1
1643086520000|2022-01-25 04:55:20|6211.9|6205.9|6212.7|6206.7|6212.7|6206.7|6211.9|6205.9|0
1643086530000|2022-01-25 04:55:30|6212.9|6206.9|6213.2|6207.2|6213.2|6207.2|6212.9|6206.9|0
1643086540000|2022-01-25 04:55:40|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|0
1643086730000|2022-01-25 04:58:50|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|0
1643086740000|2022-01-25 04:59:00|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|4
1643086770000|2022-01-25 04:59:30|6214.4|6208.4|6214.9|6208.9|6214.9|6208.9|6214.4|6208.4|0
1643086830000|2022-01-25 05:00:30|6214.4|6208.4|6213.4|6207.4|6214.4|6208.4|6213.2|6207.2|2
1643086920000|2022-01-25 05:02:00|6213.9|6207.9|6213.4|6207.4|6213.9|6207.9|6213.4|6207.4|1
1643087030000|2022-01-25 05:03:50|6213.2|6207.2|6202.7|6196.7|6213.2|6207.2|6202.7|6196.7|12
1643087040000|2022-01-25 05:04:00|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|6202.9|6196.9|5
1643087060000|2022-01-25 05:04:20|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|1
1643087070000|2022-01-25 05:04:30|6205.7|6199.7|6206.7|6200.7|6206.7|6200.7|6205.2|6199.2|0
1643087080000|2022-01-25 05:04:40|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|0
1643087090000|2022-01-25 05:04:50|6206.7|6200.7|6206.2|6200.2|6206.7|6200.7|6206.2|6200.2|0
1643087100000|2022-01-25 05:05:00|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|1
1643087110000|2022-01-25 05:05:10|||||||||1
1643087190000|2022-01-25 05:06:30|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|0
1643087220000|2022-01-25 05:07:00|6207.5|6201.5|6206.7|6200.7|6207.5|6201.5|6206.7|6200.7|1
1643087260000|2022-01-25 05:07:40|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|0
1643087330000|2022-01-25 05:08:50|6206.7|6200.7|6207.7|6201.7|6207.7|6201.7|6206.7|6200.7|1
1643087350000|2022-01-25 05:09:10|6207.9|6201.9|6207.4|6201.4|6207.9|6201.9|6207.4|6201.4|1
1643087370000|2022-01-25 05:09:30|6207.2|6201.2|6207.7|6201.7|6207.7|6201.7|6207.2|6201.2|0
1643087390000|2022-01-25 05:09:50|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|6207.2|6201.2|0
1643087400000|2022-01-25 05:10:00|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|0
1643087460000|2022-01-25 05:11:00|6207.9|6201.9|6209.9|6203.9|6209.9|6203.9|6207.7|6201.7|7
1643087500000|2022-01-25 05:11:40|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|0
1643087530000|2022-01-25 05:12:10|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|0
1643087550000|2022-01-25 05:12:30|6211.7|6205.7|6211.2|6205.2|6212.2|6206.2|6211.2|6205.2|19
1643087560000|2022-01-25 05:12:40|6210.9|6204.9|6212.7|6206.7|6212.7|6206.7|6210.7|6204.7|1
1643087580000|2022-01-25 05:13:00|6212.9|6206.9|6213.2|6207.2|6213.2|6207.2|6212.9|6206.9|0
1643087610000|2022-01-25 05:13:30|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|10
1643087620000|2022-01-25 05:13:40|6212.4|6206.4|6212.7|6206.7|6212.7|6206.7|6212.4|6206.4|0
1643087630000|2022-01-25 05:13:50|6210.7|6204.7|6211.2|6205.2|6211.2|6205.2|6210.7|6204.7|0
1643087650000|2022-01-25 05:14:10|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|0
1643087660000|2022-01-25 05:14:20|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|6210.7|6204.7|0
1643087680000|2022-01-25 05:14:40|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|0
1643087700000|2022-01-25 05:15:00|6210.2|6204.2|6210.2|6204.2|6210.2|6204.2|6209.7|6203.7|6
1643087740000|2022-01-25 05:15:40|6210.4|6204.4|6210.7|6204.7|6210.7|6204.7|6210.4|6204.4|0
1643087750000|2022-01-25 05:15:50|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|0
1643087760000|2022-01-25 05:16:00|6210.2|6204.2|6210.2|6204.2|6210.4|6204.4|6210.2|6204.2|0
1643087770000|2022-01-25 05:16:10|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|0
1643087780000|2022-01-25 05:16:20|6210.2|6204.2|6209.9|6203.9|6210.4|6204.4|6209.9|6203.9|0
1643087790000|2022-01-25 05:16:30|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|0
1643087800000|2022-01-25 05:16:40|6209.9|6203.9|6209.9|6203.9|6209.9|6203.9|6209.9|6203.9|0
1643087810000|2022-01-25 05:16:50|6209.7|6203.7|6209.2|6203.2|6209.7|6203.7|6209.2|6203.2|0
1643087820000|2022-01-25 05:17:00|6209.4|6203.4|6209.2|6203.2|6209.4|6203.4|6209.2|6203.2|0
1643087830000|2022-01-25 05:17:10|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|0
1643087840000|2022-01-25 05:17:20|6208.5|6202.5|6210.7|6204.7|6210.7|6204.7|6208.5|6202.5|2
1643087860000|2022-01-25 05:17:40|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1643087870000|2022-01-25 05:17:50|6210.7|6204.7|6211.9|6205.9|6211.9|6205.9|6210.7|6204.7|1
1643087880000|2022-01-25 05:18:00|||||||||2
1643087920000|2022-01-25 05:18:40|6211.4|6205.4|6211.9|6205.9|6211.9|6205.9|6211.4|6205.4|0
1643087980000|2022-01-25 05:19:40|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|0
1643087990000|2022-01-25 05:19:50|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|0
1643088000000|2022-01-25 05:20:00|6211.2|6205.2|6211.7|6205.7|6211.7|6205.7|6211.2|6205.2|1
1643088060000|2022-01-25 05:21:00|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|0
1643088080000|2022-01-25 05:21:20|6210.9|6204.9|6210.2|6204.2|6210.9|6204.9|6210.2|6204.2|1
1643088090000|2022-01-25 05:21:30|6209.9|6203.9|6210.2|6204.2|6210.2|6204.2|6209.9|6203.9|0
1643088110000|2022-01-25 05:21:50|6208.7|6202.7|6208.2|6202.2|6208.7|6202.7|6208.2|6202.2|4
1643088120000|2022-01-25 05:22:00|6208.7|6202.7|6209.4|6203.4|6209.4|6203.4|6208.7|6202.7|0
1643088130000|2022-01-25 05:22:10|6209.7|6203.7|6211.2|6205.2|6211.2|6205.2|6209.7|6203.7|1
1643088140000|2022-01-25 05:22:20|6211.4|6205.4|6213.7|6207.7|6213.7|6207.7|6211.4|6205.4|0
1643088170000|2022-01-25 05:22:50|6213.9|6207.9|6214.2|6208.2|6214.2|6208.2|6213.9|6207.9|0
1643088180000|2022-01-25 05:23:00|6214.4|6208.4|6216.4|6210.4|6216.4|6210.4|6214.4|6208.4|4
1643088240000|2022-01-25 05:24:00|6217.7|6211.7|6217.2|6211.2|6217.7|6211.7|6216.9|6210.9|0
1643088250000|2022-01-25 05:24:10|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1643088260000|2022-01-25 05:24:20|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|1
1643088270000|2022-01-25 05:24:30|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1643088290000|2022-01-25 05:24:50|6215.9|6209.9|6215.9|6209.9|6216.2|6210.2|6215.9|6209.9|1
1643088300000|2022-01-25 05:25:00|6215.4|6209.4|6212.4|6206.4|6215.4|6209.4|6212.4|6206.4|2
1643088310000|2022-01-25 05:25:10|6212.2|6206.2|6213.2|6207.2|6213.2|6207.2|6212.2|6206.2|0
1643088420000|2022-01-25 05:27:00|||||||||2
1643088430000|2022-01-25 05:27:10|6213.9|6207.9|6215.4|6209.4|6215.4|6209.4|6213.9|6207.9|0
1643088450000|2022-01-25 05:27:30|6214.2|6208.2|6213.9|6207.9|6214.2|6208.2|6213.9|6207.9|4
1643088470000|2022-01-25 05:27:50|6213.7|6207.7|6213.4|6207.4|6213.7|6207.7|6213.4|6207.4|0
1643088490000|2022-01-25 05:28:10|6213.2|6207.2|6214.4|6208.4|6214.4|6208.4|6213.2|6207.2|2
1643088500000|2022-01-25 05:28:20|6215.7|6209.7|6216.7|6210.7|6216.7|6210.7|6215.7|6209.7|0
1643088530000|2022-01-25 05:28:50|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1643088540000|2022-01-25 05:29:00|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|0
1643088560000|2022-01-25 05:29:20|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|0
1643088600000|2022-01-25 05:30:00|6216.4|6210.4|6218.2|6212.2|6218.2|6212.2|6216.2|6210.2|4
1643088610000|2022-01-25 05:30:10|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643088650000|2022-01-25 05:30:50|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|2
1643088660000|2022-01-25 05:31:00|6215.9|6209.9|6218.7|6212.7|6218.7|6212.7|6215.9|6209.9|0
1643088670000|2022-01-25 05:31:10|6218.4|6212.4|6218.2|6212.2|6218.4|6212.4|6218.2|6212.2|0
1643088700000|2022-01-25 05:31:40|6217.4|6211.4|6223.2|6217.2|6223.2|6217.2|6217.4|6211.4|9
1643088710000|2022-01-25 05:31:50|6222.9|6216.9|6222.7|6216.7|6222.9|6216.9|6222.7|6216.7|0
1643088720000|2022-01-25 05:32:00|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|0
1643088730000|2022-01-25 05:32:10|6221.4|6215.4|6222.4|6216.4|6222.4|6216.4|6221.4|6215.4|0
1643088750000|2022-01-25 05:32:30|6222.7|6216.7|6222.7|6216.7|6222.9|6216.9|6221.4|6215.4|1
1643088760000|2022-01-25 05:32:40|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6221.7|6215.7|1
1643088790000|2022-01-25 05:33:10|6222.7|6216.7|6221.7|6215.7|6222.7|6216.7|6221.7|6215.7|0
1643088800000|2022-01-25 05:33:20|6221.9|6215.9|6222.4|6216.4|6222.7|6216.7|6221.9|6215.9|2
1643088810000|2022-01-25 05:33:30|6222.7|6216.7|6221.9|6215.9|6222.7|6216.7|6221.2|6215.2|1
1643088820000|2022-01-25 05:33:40|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643088830000|2022-01-25 05:33:50|6221.2|6215.2|6221.4|6215.4|6221.4|6215.4|6220.9|6214.9|0
1643088840000|2022-01-25 05:34:00|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|1
1643088860000|2022-01-25 05:34:20|6220.9|6214.9|6221.7|6215.7|6221.7|6215.7|6220.9|6214.9|0
1643088870000|2022-01-25 05:34:30|6221.2|6215.2|6216.9|6210.9|6221.2|6215.2|6216.9|6210.9|3
1643088880000|2022-01-25 05:34:40|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6216.4|6210.4|0
1643088890000|2022-01-25 05:34:50|6216.9|6210.9|6216.7|6210.7|6217.2|6211.2|6216.2|6210.2|0
1643088900000|2022-01-25 05:35:00|6216.9|6210.9|6217.2|6211.2|6217.2|6211.2|6216.9|6210.9|0
1643088940000|2022-01-25 05:35:40|6216.7|6210.7|6215.7|6209.7|6216.7|6210.7|6215.7|6209.7|0
1643088960000|2022-01-25 05:36:00|6215.4|6209.4|6215.7|6209.7|6215.7|6209.7|6214.2|6208.2|2
1643088970000|2022-01-25 05:36:10|6214.4|6208.4|6214.2|6208.2|6214.4|6208.4|6214.2|6208.2|0
1643088980000|2022-01-25 05:36:20|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|0
1643088990000|2022-01-25 05:36:30|6213.4|6207.4|6214.2|6208.2|6214.2|6208.2|6213.4|6207.4|0
1643089010000|2022-01-25 05:36:50|||||||||2
1643089030000|2022-01-25 05:37:10|6214.4|6208.4|6214.2|6208.2|6214.7|6208.7|6214.2|6208.2|5
1643089040000|2022-01-25 05:37:20|6214.4|6208.4|6214.7|6208.7|6214.7|6208.7|6214.4|6208.4|0
1643089050000|2022-01-25 05:37:30|6214.4|6208.4|6214.2|6208.2|6214.4|6208.4|6214.2|6208.2|0
1643089060000|2022-01-25 05:37:40|6214.7|6208.7|6213.7|6207.7|6214.7|6208.7|6213.7|6207.7|0
1643089070000|2022-01-25 05:37:50|6213.4|6207.4|6213.2|6207.2|6213.4|6207.4|6213.2|6207.2|1
1643089080000|2022-01-25 05:38:00|6213.7|6207.7|6213.4|6207.4|6213.7|6207.7|6213.4|6207.4|2
1643089090000|2022-01-25 05:38:10|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|0
1643089100000|2022-01-25 05:38:20|6213.4|6207.4|6214.2|6208.2|6214.2|6208.2|6213.4|6207.4|2
1643089130000|2022-01-25 05:38:50|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|0
1643089140000|2022-01-25 05:39:00|6215.4|6209.4|6215.9|6209.9|6216.4|6210.4|6215.4|6209.4|0
1643089150000|2022-01-25 05:39:10|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|0
1643089160000|2022-01-25 05:39:20|6215.2|6209.2|6214.7|6208.7|6215.2|6209.2|6214.7|6208.7|0
1643089170000|2022-01-25 05:39:30|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|0
1643089180000|2022-01-25 05:39:40|6214.7|6208.7|6214.4|6208.4|6214.7|6208.7|6214.4|6208.4|0
1643089200000|2022-01-25 05:40:00|6214|6208|6214.4|6208.4|6214.4|6208.4|6213.9|6207.9|3
1643089210000|2022-01-25 05:40:10|6214|6208|6213.9|6207.9|6214|6208|6213.4|6207.4|0
1643089220000|2022-01-25 05:40:20|6213.4|6207.4|6217.2|6211.2|6217.2|6211.2|6213.4|6207.4|1
1643089230000|2022-01-25 05:40:30|6216.9|6210.9|6216.7|6210.7|6217.2|6211.2|6216.7|6210.7|0
1643089250000|2022-01-25 05:40:50|6216.9|6210.9|6216.2|6210.2|6216.9|6210.9|6216.2|6210.2|1
1643089260000|2022-01-25 05:41:00|6215.7|6209.7|6215.9|6209.9|6216.2|6210.2|6215.7|6209.7|0
1643089280000|2022-01-25 05:41:20|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1643089310000|2022-01-25 05:41:50|6215.2|6209.2|6216.2|6210.2|6216.2|6210.2|6215.2|6209.2|0
1643089320000|2022-01-25 05:42:00|6216.7|6210.7|6220.2|6214.2|6220.7|6214.7|6216.7|6210.7|1
1643089330000|2022-01-25 05:42:10|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643089360000|2022-01-25 05:42:40|6220.2|6214.2|6222.2|6216.2|6222.2|6216.2|6220.2|6214.2|5
1643089370000|2022-01-25 05:42:50|6222.7|6216.7|6221.7|6215.7|6222.7|6216.7|6221.7|6215.7|1
1643089410000|2022-01-25 05:43:30|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1643089430000|2022-01-25 05:43:50|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|0
1643089440000|2022-01-25 05:44:00|6221.2|6215.2|6221.9|6215.9|6223.9|6217.9|6221.2|6215.2|5
1643089450000|2022-01-25 05:44:10|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643089460000|2022-01-25 05:44:20|6222.2|6216.2|6222.7|6216.7|6222.7|6216.7|6222.2|6216.2|1
1643089470000|2022-01-25 05:44:30|6222.9|6216.9|6223.2|6217.2|6223.2|6217.2|6222.9|6216.9|4
1643089480000|2022-01-25 05:44:40|6223.7|6217.7|6225.2|6219.2|6225.4|6219.4|6223.7|6217.7|11
1643089490000|2022-01-25 05:44:50|6224.9|6218.9|6224.7|6218.7|6224.9|6218.9|6224.7|6218.7|0
1643089500000|2022-01-25 05:45:00|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|0
1643089510000|2022-01-25 05:45:10|6223.9|6217.9|6223.2|6217.2|6223.9|6217.9|6222.7|6216.7|1
1643089520000|2022-01-25 05:45:20|6222.7|6216.7|6221.7|6215.7|6222.7|6216.7|6221.7|6215.7|0
1643089530000|2022-01-25 05:45:30|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1643089550000|2022-01-25 05:45:50|6222.4|6216.4|6222.7|6216.7|6222.7|6216.7|6222.4|6216.4|0
1643089560000|2022-01-25 05:46:00|6222.9|6216.9|6222.4|6216.4|6222.9|6216.9|6222.4|6216.4|0
1643089570000|2022-01-25 05:46:10|6222.2|6216.2|6221.9|6215.9|6222.2|6216.2|6221.9|6215.9|0
1643089590000|2022-01-25 05:46:30|6221.7|6215.7|6221.7|6215.7|6222.2|6216.2|6221.7|6215.7|1
1643089610000|2022-01-25 05:46:50|6222.2|6216.2|6222.7|6216.7|6222.7|6216.7|6222.2|6216.2|0
1643089620000|2022-01-25 05:47:00|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|0
1643089630000|2022-01-25 05:47:10|6221.7|6215.7|6221.2|6215.2|6221.7|6215.7|6220.9|6214.9|0
1643089640000|2022-01-25 05:47:20|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|0
1643089650000|2022-01-25 05:47:30|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643089660000|2022-01-25 05:47:40|6220.4|6214.4|6217.7|6211.7|6220.4|6214.4|6217.2|6211.2|5
1643089670000|2022-01-25 05:47:50|6216.7|6210.7|6218.7|6212.7|6219.2|6213.2|6216.7|6210.7|4
1643089680000|2022-01-25 05:48:00|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|0
1643089690000|2022-01-25 05:48:10|||||||||1
1643089730000|2022-01-25 05:48:50|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|1
1643089750000|2022-01-25 05:49:10|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|0
1643089770000|2022-01-25 05:49:30|6215.4|6209.4|6216.9|6210.9|6216.9|6210.9|6215.4|6209.4|0
1643089780000|2022-01-25 05:49:40|6217.9|6211.9|6218.2|6212.2|6218.2|6212.2|6217.7|6211.7|3
1643089790000|2022-01-25 05:49:50|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|0
1643089810000|2022-01-25 05:50:10|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|0
1643089820000|2022-01-25 05:50:20|6217.4|6211.4|6217.4|6211.4|6217.7|6211.7|6217.2|6211.2|0
1643089830000|2022-01-25 05:50:30|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|0
1643089840000|2022-01-25 05:50:40|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|0
1643089860000|2022-01-25 05:51:00|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1643089870000|2022-01-25 05:51:10|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|0
1643089880000|2022-01-25 05:51:20|6216.2|6210.2|6217.2|6211.2|6217.2|6211.2|6216.2|6210.2|0
1643089900000|2022-01-25 05:51:40|6217.4|6211.4|6217.7|6211.7|6217.7|6211.7|6217.4|6211.4|0
1643089920000|2022-01-25 05:52:00|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|0
1643089930000|2022-01-25 05:52:10|6217.7|6211.7|6218.7|6212.7|6219.2|6213.2|6217.7|6211.7|1
1643089950000|2022-01-25 05:52:30|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|0
1643089990000|2022-01-25 05:53:10|6217.9|6211.9|6218.4|6212.4|6218.7|6212.7|6217.9|6211.9|0
1643090000000|2022-01-25 05:53:20|6218.2|6212.2|6217.9|6211.9|6218.2|6212.2|6217.9|6211.9|0
1643090010000|2022-01-25 05:53:30|6217.7|6211.7|6217.4|6211.4|6217.7|6211.7|6217.4|6211.4|0
1643090020000|2022-01-25 05:53:40|6216.9|6210.9|6218.7|6212.7|6218.7|6212.7|6216.9|6210.9|0
1643090040000|2022-01-25 05:54:00|6218.9|6212.9|6219.2|6213.2|6219.2|6213.2|6218.9|6212.9|0
1643090050000|2022-01-25 05:54:10|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643090060000|2022-01-25 05:54:20|6218.9|6212.9|6219.4|6213.4|6219.4|6213.4|6218.7|6212.7|0
1643090090000|2022-01-25 05:54:50|6219.2|6213.2|6219.4|6213.4|6219.4|6213.4|6218.7|6212.7|0
1643090100000|2022-01-25 05:55:00|6219.2|6213.2|6218.9|6212.9|6219.2|6213.2|6218.4|6212.4|0
1643090120000|2022-01-25 05:55:20|6218.7|6212.7|6219.2|6213.2|6219.2|6213.2|6218.4|6212.4|0
1643090170000|2022-01-25 05:56:10|6218.9|6212.9|6218.7|6212.7|6218.9|6212.9|6217.7|6211.7|1
1643090180000|2022-01-25 05:56:20|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|0
1643090190000|2022-01-25 05:56:30|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643090200000|2022-01-25 05:56:40|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1643090210000|2022-01-25 05:56:50|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|0
1643090220000|2022-01-25 05:57:00|6218.7|6212.7|6219.7|6213.7|6219.7|6213.7|6218.7|6212.7|0
1643090230000|2022-01-25 05:57:10|6219.4|6213.4|6218.2|6212.2|6219.4|6213.4|6218.2|6212.2|0
1643090240000|2022-01-25 05:57:20|6217.9|6211.9|6217.2|6211.2|6217.9|6211.9|6216.7|6210.7|0
1643090260000|2022-01-25 05:57:40|6218.2|6212.2|6215.7|6209.7|6218.2|6212.2|6214.7|6208.7|4
1643090300000|2022-01-25 05:58:20|6217.1|6211.1|6219.7|6213.7|6219.7|6213.7|6217.1|6211.1|5
1643090310000|2022-01-25 05:58:30|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643090320000|2022-01-25 05:58:40|6219.2|6213.2|6218.7|6212.7|6219.2|6213.2|6218.7|6212.7|0
1643090340000|2022-01-25 05:59:00|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6217.2|6211.2|1
1643090350000|2022-01-25 05:59:10|6218.4|6212.4|6215.2|6209.2|6219.4|6213.4|6212.2|6206.2|25
1643090360000|2022-01-25 05:59:20|||||||||1
1643090380000|2022-01-25 05:59:40|6217.4|6211.4|6218.9|6212.9|6218.9|6212.9|6217.4|6211.4|3
1643090410000|2022-01-25 06:00:10|6219.7|6213.7|6220.9|6214.9|6220.9|6214.9|6219.2|6213.2|0
1643090460000|2022-01-25 06:01:00|6220.7|6214.7|6217.2|6211.2|6220.7|6214.7|6216.2|6210.2|1
1643090470000|2022-01-25 06:01:10|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|0
1643090490000|2022-01-25 06:01:30|6215.9|6209.9|6214.2|6208.2|6215.9|6209.9|6214.2|6208.2|0
1643090500000|2022-01-25 06:01:40|6214.4|6208.4|6214.7|6208.7|6214.7|6208.7|6214.4|6208.4|0
1643090510000|2022-01-25 06:01:50|6214.9|6208.9|6215.2|6209.2|6215.2|6209.2|6214.9|6208.9|2
1643090530000|2022-01-25 06:02:10|6214.9|6208.9|6214.7|6208.7|6214.9|6208.9|6214.7|6208.7|0
1643090540000|2022-01-25 06:02:20|6214.4|6208.4|6214.2|6208.2|6214.4|6208.4|6213.2|6207.2|4
1643090580000|2022-01-25 06:03:00|6214.7|6208.7|6222.2|6216.2|6222.2|6216.2|6214.7|6208.7|9
1643090640000|2022-01-25 06:04:00|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|2
1643090660000|2022-01-25 06:04:20|6221.7|6215.7|6220.2|6214.2|6221.7|6215.7|6220.2|6214.2|0
1643090670000|2022-01-25 06:04:30|6219.4|6213.4|6218.9|6212.9|6219.4|6213.4|6218.2|6212.2|0
1643090680000|2022-01-25 06:04:40|6218.7|6212.7|6219.2|6213.2|6219.2|6213.2|6218.7|6212.7|0
1643090690000|2022-01-25 06:04:50|6218.9|6212.9|6217.9|6211.9|6218.9|6212.9|6217.9|6211.9|0
1643090700000|2022-01-25 06:05:00|6217.7|6211.7|6217.9|6211.9|6217.9|6211.9|6217.2|6211.2|0
1643090710000|2022-01-25 06:05:10|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1643090720000|2022-01-25 06:05:20|6218.9|6212.9|6222.7|6216.7|6222.7|6216.7|6218.9|6212.9|1
1643090760000|2022-01-25 06:06:00|6222.2|6216.2|6219.7|6213.7|6222.2|6216.2|6219.7|6213.7|2
1643090780000|2022-01-25 06:06:20|6219.9|6213.9|6219.4|6213.4|6220.2|6214.2|6219.4|6213.4|0
1643090790000|2022-01-25 06:06:30|6219.2|6213.2|6218.7|6212.7|6219.2|6213.2|6218.7|6212.7|0
1643090800000|2022-01-25 06:06:40|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1643090810000|2022-01-25 06:06:50|6218.9|6212.9|6219.9|6213.9|6219.9|6213.9|6218.7|6212.7|0
1643090820000|2022-01-25 06:07:00|6217.9|6211.9|6219.2|6213.2|6219.2|6213.2|6217.9|6211.9|4
1643090840000|2022-01-25 06:07:20|6218.7|6212.7|6219.2|6213.2|6220.2|6214.2|6218.7|6212.7|2
1643090870000|2022-01-25 06:07:50|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|2
1643090880000|2022-01-25 06:08:00|6218.4|6212.4|6217.2|6211.2|6218.7|6212.7|6217.2|6211.2|0
1643090890000|2022-01-25 06:08:10|6217.4|6211.4|6217.2|6211.2|6217.4|6211.4|6217.2|6211.2|0
1643090900000|2022-01-25 06:08:20|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1643090910000|2022-01-25 06:08:30|6216.4|6210.4|6215.4|6209.4|6216.4|6210.4|6215.4|6209.4|1
1643090920000|2022-01-25 06:08:40|6215|6209|6214.7|6208.7|6215.7|6209.7|6214.7|6208.7|0
1643090940000|2022-01-25 06:09:00|6214.2|6208.2|6214.7|6208.7|6214.7|6208.7|6214.2|6208.2|2
1643090950000|2022-01-25 06:09:10|6214.9|6208.9|6213.7|6207.7|6214.9|6208.9|6213.7|6207.7|0
1643090970000|2022-01-25 06:09:30|6213.9|6207.9|6213.7|6207.7|6214.2|6208.2|6213.7|6207.7|0
1643090990000|2022-01-25 06:09:50|6212.9|6206.9|6213.7|6207.7|6214.2|6208.2|6212.9|6206.9|1
1643091000000|2022-01-25 06:10:00|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|0
1643091010000|2022-01-25 06:10:10|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|0
1643091030000|2022-01-25 06:10:30|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|6213.4|6207.4|0
1643091050000|2022-01-25 06:10:50|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|0
1643091060000|2022-01-25 06:11:00|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|0
1643091100000|2022-01-25 06:11:40|6213.7|6207.7|6213.9|6207.9|6214.2|6208.2|6213.7|6207.7|1
1643091120000|2022-01-25 06:12:00|6215.2|6209.2|6217.2|6211.2|6217.2|6211.2|6215.2|6209.2|3
1643091150000|2022-01-25 06:12:30|6216.4|6210.4|6216.7|6210.7|6216.7|6210.7|6216.4|6210.4|0
1643091170000|2022-01-25 06:12:50|6216.4|6210.4|6216.4|6210.4|6216.7|6210.7|6216.4|6210.4|0
1643091220000|2022-01-25 06:13:40|6216.7|6210.7|6216.4|6210.4|6216.7|6210.7|6216.4|6210.4|1
1643091230000|2022-01-25 06:13:50|6216.2|6210.2|6215.4|6209.4|6216.2|6210.2|6214.9|6208.9|2
1643091240000|2022-01-25 06:14:00|6216.2|6210.2|6215.9|6209.9|6216.2|6210.2|6215.4|6209.4|2
1643091250000|2022-01-25 06:14:10|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1643091270000|2022-01-25 06:14:30|6216.2|6210.2|6216.4|6210.4|6216.7|6210.7|6215.4|6209.4|2
1643091320000|2022-01-25 06:15:20|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|0
1643091340000|2022-01-25 06:15:40|6216.2|6210.2|6215.9|6209.9|6216.2|6210.2|6215.9|6209.9|0
1643091360000|2022-01-25 06:16:00|6216.2|6210.2|6217.7|6211.7|6217.7|6211.7|6216.2|6210.2|1
1643091370000|2022-01-25 06:16:10|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|0
1643091380000|2022-01-25 06:16:20|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643091420000|2022-01-25 06:17:00|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|0
1643091430000|2022-01-25 06:17:10|6217.4|6211.4|6217.4|6211.4|6217.7|6211.7|6216.9|6210.9|0
1643091440000|2022-01-25 06:17:20|6216.9|6210.9|6216.7|6210.7|6216.9|6210.9|6216.7|6210.7|0
1643091460000|2022-01-25 06:17:40|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6216.9|6210.9|0
1643091480000|2022-01-25 06:18:00|6216.5|6210.5|6217.2|6211.2|6217.2|6211.2|6216.4|6210.4|2
1643091490000|2022-01-25 06:18:10|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1643091500000|2022-01-25 06:18:20|6216.7|6210.7|6217.2|6211.2|6217.2|6211.2|6216.7|6210.7|0
1643091520000|2022-01-25 06:18:40|6217.7|6211.7|6218.7|6212.7|6218.7|6212.7|6217.7|6211.7|4
1643091540000|2022-01-25 06:19:00|6218.9|6212.9|6218.7|6212.7|6218.9|6212.9|6218.7|6212.7|0
1643091550000|2022-01-25 06:19:10|6219.2|6213.2|6219.9|6213.9|6219.9|6213.9|6219.2|6213.2|1
1643091560000|2022-01-25 06:19:20|6219.7|6213.7|6218.9|6212.9|6219.7|6213.7|6218.9|6212.9|0
1643091570000|2022-01-25 06:19:30|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|0
1643091580000|2022-01-25 06:19:40|6218.9|6212.9|6218.7|6212.7|6218.9|6212.9|6218.7|6212.7|0
1643091590000|2022-01-25 06:19:50|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|0
1643091600000|2022-01-25 06:20:00|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|0
1643091620000|2022-01-25 06:20:20|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|6217.7|6211.7|0
1643091640000|2022-01-25 06:20:40|6217.2|6211.2|6216.7|6210.7|6217.2|6211.2|6216.7|6210.7|0
1643091650000|2022-01-25 06:20:50|6216.4|6210.4|6216.2|6210.2|6216.4|6210.4|6215.9|6209.9|1
1643091660000|2022-01-25 06:21:00|6215.9|6209.9|6216.7|6210.7|6216.7|6210.7|6215.9|6209.9|2
1643091670000|2022-01-25 06:21:10|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.7|6210.7|0
1643091680000|2022-01-25 06:21:20|6216.7|6210.7|6216.4|6210.4|6216.7|6210.7|6216.4|6210.4|0
1643091690000|2022-01-25 06:21:30|6216.7|6210.7|6216.4|6210.4|6216.7|6210.7|6216.4|6210.4|0
1643091700000|2022-01-25 06:21:40|6216.7|6210.7|6216.4|6210.4|6216.7|6210.7|6216.4|6210.4|0
1643091710000|2022-01-25 06:21:50|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|0
1643091720000|2022-01-25 06:22:00|6216.4|6210.4|6217.7|6211.7|6218.2|6212.2|6216.4|6210.4|1
1643091730000|2022-01-25 06:22:10|6217.9|6211.9|6218.2|6212.2|6218.2|6212.2|6217.7|6211.7|0
1643091830000|2022-01-25 06:23:50|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|0
1643091840000|2022-01-25 06:24:00|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|6217.2|6211.2|1
1643091860000|2022-01-25 06:24:20|6216.9|6210.9|6216.4|6210.4|6217.2|6211.2|6216.4|6210.4|0
1643091900000|2022-01-25 06:25:00|6218.2|6212.2|6217.4|6211.4|6218.7|6212.7|6217.4|6211.4|1
1643091950000|2022-01-25 06:25:50|6217.9|6211.9|6218.2|6212.2|6218.2|6212.2|6217.7|6211.7|0
1643091970000|2022-01-25 06:26:10|6217.7|6211.7|6216.9|6210.9|6217.7|6211.7|6216.9|6210.9|1
1643091980000|2022-01-25 06:26:20|6216.4|6210.4|6215.7|6209.7|6216.9|6210.9|6214.9|6208.9|1
1643091990000|2022-01-25 06:26:30|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|0
1643092000000|2022-01-25 06:26:40|6217.7|6211.7|6217.7|6211.7|6218.4|6212.4|6217.2|6211.2|2
1643092010000|2022-01-25 06:26:50|6217.2|6211.2|6217.2|6211.2|6217.7|6211.7|6216.9|6210.9|0
1643092020000|2022-01-25 06:27:00|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1643092030000|2022-01-25 06:27:10|6217.2|6211.2|6217.4|6211.4|6217.7|6211.7|6217.2|6211.2|0
1643092040000|2022-01-25 06:27:20|6218.2|6212.2|6218.4|6212.4|6218.7|6212.7|6218.2|6212.2|0
1643092070000|2022-01-25 06:27:50|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|1
1643092080000|2022-01-25 06:28:00|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1643092090000|2022-01-25 06:28:10|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|0
1643092120000|2022-01-25 06:28:40|6217.7|6211.7|6217.9|6211.9|6217.9|6211.9|6217.7|6211.7|0
1643092130000|2022-01-25 06:28:50|6217.7|6211.7|6217.2|6211.2|6217.7|6211.7|6217.2|6211.2|1
1643092180000|2022-01-25 06:29:40|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1643092200000|2022-01-25 06:30:00|6217.2|6211.2|6217.4|6211.4|6218.4|6212.4|6216.9|6210.9|1
1643092210000|2022-01-25 06:30:10|6218.7|6212.7|6218.4|6212.4|6218.7|6212.7|6218.4|6212.4|2
1643092220000|2022-01-25 06:30:20|6218.2|6212.2|6217.7|6211.7|6218.2|6212.2|6217.4|6211.4|0
1643092230000|2022-01-25 06:30:30|6217.2|6211.2|6216.7|6210.7|6217.2|6211.2|6216.7|6210.7|1
1643092250000|2022-01-25 06:30:50|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1643092260000|2022-01-25 06:31:00|6217.7|6211.7|6218.4|6212.4|6218.4|6212.4|6217.7|6211.7|2
1643092290000|2022-01-25 06:31:30|6218.7|6212.7|6219.2|6213.2|6219.4|6213.4|6218.7|6212.7|2
1643092300000|2022-01-25 06:31:40|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643092320000|2022-01-25 06:32:00|6218.9|6212.9|6218.7|6212.7|6218.9|6212.9|6218.7|6212.7|0
1643092330000|2022-01-25 06:32:10|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1643092370000|2022-01-25 06:32:50|6219.2|6213.2|6218.9|6212.9|6219.2|6213.2|6218.7|6212.7|0
1643092380000|2022-01-25 06:33:00|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643092390000|2022-01-25 06:33:10|6218.4|6212.4|6218.2|6212.2|6218.4|6212.4|6218.2|6212.2|0
1643092400000|2022-01-25 06:33:20|6219.4|6213.4|6218.7|6212.7|6219.5|6213.5|6218.7|6212.7|1
1643092410000|2022-01-25 06:33:30|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|0
1643092420000|2022-01-25 06:33:40|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643092430000|2022-01-25 06:33:50|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|0
1643092440000|2022-01-25 06:34:00|6217.9|6211.9|6218.7|6212.7|6218.7|6212.7|6216.7|6210.7|1
1643092450000|2022-01-25 06:34:10|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|0
1643092460000|2022-01-25 06:34:20|6219.2|6213.2|6219.7|6213.7|6219.7|6213.7|6218.9|6212.9|0
1643092480000|2022-01-25 06:34:40|6219.2|6213.2|6220.4|6214.4|6220.4|6214.4|6219.2|6213.2|0
1643092500000|2022-01-25 06:35:00|6219.9|6213.9|6219.9|6213.9|6220.2|6214.2|6219.7|6213.7|0
1643092510000|2022-01-25 06:35:10|6220.9|6214.9|6221.2|6215.2|6221.2|6215.2|6220.9|6214.9|0
1643092520000|2022-01-25 06:35:20|6220.7|6214.7|6222.2|6216.2|6222.2|6216.2|6220.7|6214.7|0
1643092530000|2022-01-25 06:35:30|6221.9|6215.9|6221.4|6215.4|6221.9|6215.9|6221.4|6215.4|0
1643092570000|2022-01-25 06:36:10|6221.9|6215.9|6221.4|6215.4|6221.9|6215.9|6221.4|6215.4|0
1643092580000|2022-01-25 06:36:20|6221.2|6215.2|6221.2|6215.2|6222.9|6216.9|6221.2|6215.2|1
1643092590000|2022-01-25 06:36:30|6220.9|6214.9|6221.7|6215.7|6221.7|6215.7|6220.7|6214.7|1
1643092600000|2022-01-25 06:36:40|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.2|6215.2|0
1643092610000|2022-01-25 06:36:50|6221.7|6215.7|6221.4|6215.4|6221.7|6215.7|6221.2|6215.2|0
1643092620000|2022-01-25 06:37:00|6221.2|6215.2|6221.4|6215.4|6221.7|6215.7|6221.2|6215.2|0
1643092630000|2022-01-25 06:37:10|6221.2|6215.2|6220.2|6214.2|6221.2|6215.2|6220.2|6214.2|1
1643092640000|2022-01-25 06:37:20|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643092650000|2022-01-25 06:37:30|6218.9|6212.9|6218.9|6212.9|6219.2|6213.2|6218.9|6212.9|0
1643092660000|2022-01-25 06:37:40|6219.2|6213.2|6218.9|6212.9|6219.2|6213.2|6218.9|6212.9|0
1643092670000|2022-01-25 06:37:50|6219.2|6213.2|6218.9|6212.9|6219.2|6213.2|6218.9|6212.9|0
1643092680000|2022-01-25 06:38:00|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6218.9|6212.9|0
1643092690000|2022-01-25 06:38:10|6218.9|6212.9|6219.4|6213.4|6219.4|6213.4|6218.9|6212.9|0
1643092720000|2022-01-25 06:38:40|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|0
1643092730000|2022-01-25 06:38:50|6219.7|6213.7|6219.9|6213.9|6219.9|6213.9|6219.7|6213.7|0
1643092740000|2022-01-25 06:39:00|6220.7|6214.7|6221.7|6215.7|6221.7|6215.7|6220.7|6214.7|2
1643092770000|2022-01-25 06:39:30|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|1
1643092780000|2022-01-25 06:39:40|6221.9|6215.9|6221.7|6215.7|6221.9|6215.9|6221.7|6215.7|0
1643092790000|2022-01-25 06:39:50|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|1
1643092800000|2022-01-25 06:40:00|6221.9|6215.9|6221.2|6215.2|6221.9|6215.9|6221.2|6215.2|0
1643092810000|2022-01-25 06:40:10|6220.7|6214.7|6219.7|6213.7|6220.7|6214.7|6219.7|6213.7|0
1643092840000|2022-01-25 06:40:40|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|0
1643092850000|2022-01-25 06:40:50|6219.9|6213.9|6219.4|6213.4|6219.9|6213.9|6219.4|6213.4|0
1643092860000|2022-01-25 06:41:00|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643092880000|2022-01-25 06:41:20|6218.9|6212.9|6218.7|6212.7|6219.7|6213.7|6218.7|6212.7|3
1643092890000|2022-01-25 06:41:30|6219.4|6213.4|6218.7|6212.7|6219.4|6213.4|6218.7|6212.7|0
1643092910000|2022-01-25 06:41:50|6218.4|6212.4|6218.9|6212.9|6219.7|6213.7|6218.2|6212.2|3
1643092920000|2022-01-25 06:42:00|6219.2|6213.2|6219.7|6213.7|6219.9|6213.9|6219.2|6213.2|1
1643092930000|2022-01-25 06:42:10|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|0
1643092940000|2022-01-25 06:42:20|6219.2|6213.2|6219.4|6213.4|6219.7|6213.7|6219.2|6213.2|0
1643092950000|2022-01-25 06:42:30|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|0
1643092960000|2022-01-25 06:42:40|6219.4|6213.4|6219.4|6213.4|6219.9|6213.9|6219.4|6213.4|0
1643092970000|2022-01-25 06:42:50|6219.2|6213.2|6219.4|6213.4|6219.4|6213.4|6218.9|6212.9|0
1643092980000|2022-01-25 06:43:00|6218.9|6212.9|6219.9|6213.9|6219.9|6213.9|6218.9|6212.9|0
1643093040000|2022-01-25 06:44:00|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.4|6214.4|2
1643093050000|2022-01-25 06:44:10|6220.9|6214.9|6221.7|6215.7|6221.7|6215.7|6220.9|6214.9|0
1643093060000|2022-01-25 06:44:20|6222.4|6216.4|6220.2|6214.2|6222.4|6216.4|6220.2|6214.2|0
1643093070000|2022-01-25 06:44:30|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643093080000|2022-01-25 06:44:40|6220.4|6214.4|6220.7|6214.7|6220.7|6214.7|6220.4|6214.4|0
1643093100000|2022-01-25 06:45:00|6221.9|6215.9|6220.2|6214.2|6221.9|6215.9|6219.9|6213.9|0
1643093110000|2022-01-25 06:45:10|6219.9|6213.9|6219.7|6213.7|6219.9|6213.9|6219.7|6213.7|0
1643093120000|2022-01-25 06:45:20|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|0
1643093130000|2022-01-25 06:45:30|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643093140000|2022-01-25 06:45:40|6218.9|6212.9|6218.7|6212.7|6218.9|6212.9|6218.7|6212.7|3
1643093150000|2022-01-25 06:45:50|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|0
1643093160000|2022-01-25 06:46:00|6219.4|6213.4|6218.4|6212.4|6219.4|6213.4|6218.4|6212.4|3
1643093170000|2022-01-25 06:46:10|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|0
1643093190000|2022-01-25 06:46:30|6218.4|6212.4|6220.7|6214.7|6220.7|6214.7|6218.4|6212.4|0
1643093200000|2022-01-25 06:46:40|6221.9|6215.9|6221.2|6215.2|6221.9|6215.9|6221.2|6215.2|1
1643093210000|2022-01-25 06:46:50|6220.9|6214.9|6220.2|6214.2|6220.9|6214.9|6219.7|6213.7|0
1643093220000|2022-01-25 06:47:00|6219.9|6213.9|6220.2|6214.2|6220.2|6214.2|6219.9|6213.9|0
1643093240000|2022-01-25 06:47:20|6219.9|6213.9|6219.7|6213.7|6219.9|6213.9|6219.7|6213.7|0
1643093250000|2022-01-25 06:47:30|6219.4|6213.4|6220.7|6214.7|6220.7|6214.7|6219.2|6213.2|0
1643093270000|2022-01-25 06:47:50|6221.2|6215.2|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|0
1643093280000|2022-01-25 06:48:00|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|0
1643093290000|2022-01-25 06:48:10|6221.9|6215.9|6221.9|6215.9|6222.4|6216.4|6221.4|6215.4|0
1643093300000|2022-01-25 06:48:20|6221.7|6215.7|6222.2|6216.2|6222.2|6216.2|6221.7|6215.7|0
1643093310000|2022-01-25 06:48:30|6222.9|6216.9|6222.9|6216.9|6223.2|6217.2|6222.9|6216.9|0
1643093330000|2022-01-25 06:48:50|6223.2|6217.2|6225.2|6219.2|6225.2|6219.2|6222.9|6216.9|3
1643093340000|2022-01-25 06:49:00|6224.9|6218.9|6225.2|6219.2|6225.2|6219.2|6224.7|6218.7|0
1643093350000|2022-01-25 06:49:10|6224.9|6218.9|6223.4|6217.4|6224.9|6218.9|6223.4|6217.4|0
1643093360000|2022-01-25 06:49:20|6224.2|6218.2|6225.2|6219.2|6225.2|6219.2|6224.2|6218.2|0
1643093380000|2022-01-25 06:49:40|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|0
1643093390000|2022-01-25 06:49:50|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|1
1643093400000|2022-01-25 06:50:00|6224.9|6218.9|6225.2|6219.2|6225.2|6219.2|6223.7|6217.7|0
1643093440000|2022-01-25 06:50:40|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|0
1643093450000|2022-01-25 06:50:50|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|0
1643093460000|2022-01-25 06:51:00|6224.4|6218.4|6223.2|6217.2|6225.2|6219.2|6223.2|6217.2|3
1643093510000|2022-01-25 06:51:50|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643093530000|2022-01-25 06:52:10|6221.2|6215.2|6221.2|6215.2|6221.7|6215.7|6221.2|6215.2|0
1643093540000|2022-01-25 06:52:20|6220.4|6214.4|6219.9|6213.9|6220.4|6214.4|6219.4|6213.4|1
1643093580000|2022-01-25 06:53:00|6220.2|6214.2|6222.2|6216.2|6222.9|6216.9|6220.2|6214.2|1
1643093610000|2022-01-25 06:53:30|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|0
1643093630000|2022-01-25 06:53:50|6221.7|6215.7|6221.2|6215.2|6221.7|6215.7|6221.2|6215.2|0
1643093640000|2022-01-25 06:54:00|6221.4|6215.4|6221.2|6215.2|6221.4|6215.4|6221.2|6215.2|0
1643093650000|2022-01-25 06:54:10|6221.4|6215.4|6221.2|6215.2|6221.4|6215.4|6221.2|6215.2|0
1643093660000|2022-01-25 06:54:20|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|0
1643093680000|2022-01-25 06:54:40|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1643093690000|2022-01-25 06:54:50|6220.9|6214.9|6220.7|6214.7|6220.9|6214.9|6220.7|6214.7|0
1643093700000|2022-01-25 06:55:00|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|0
1643093720000|2022-01-25 06:55:20|6220.2|6214.2|6219.9|6213.9|6220.2|6214.2|6219.9|6213.9|0
1643093730000|2022-01-25 06:55:30|6220.4|6214.4|6219.9|6213.9|6220.4|6214.4|6219.7|6213.7|1
1643093740000|2022-01-25 06:55:40|6219.7|6213.7|6219.9|6213.9|6219.9|6213.9|6219.7|6213.7|0
1643093750000|2022-01-25 06:55:50|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643093760000|2022-01-25 06:56:00|6219.9|6213.9|6219.7|6213.7|6219.9|6213.9|6219.7|6213.7|0
1643093770000|2022-01-25 06:56:10|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|0
1643093780000|2022-01-25 06:56:20|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|0
1643093790000|2022-01-25 06:56:30|6220.2|6214.2|6219.9|6213.9|6220.2|6214.2|6219.9|6213.9|0
1643093810000|2022-01-25 06:56:50|6219.7|6213.7|6218.9|6212.9|6219.7|6213.7|6218.9|6212.9|0
1643093820000|2022-01-25 06:57:00|6219.9|6213.9|6219.7|6213.7|6219.9|6213.9|6219.7|6213.7|1
1643093850000|2022-01-25 06:57:30|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|1
1643093860000|2022-01-25 06:57:40|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|0
1643093880000|2022-01-25 06:58:00|6219.7|6213.7|6219.4|6213.4|6219.7|6213.7|6219.4|6213.4|0
1643093890000|2022-01-25 06:58:10|6221.2|6215.2|6222.2|6216.2|6222.9|6216.9|6221.2|6215.2|2
1643093910000|2022-01-25 06:58:30|6222.4|6216.4|6222.2|6216.2|6222.7|6216.7|6222.2|6216.2|0
1643093930000|2022-01-25 06:58:50|6221.9|6215.9|6222.4|6216.4|6222.4|6216.4|6221.9|6215.9|0
1643093960000|2022-01-25 06:59:20|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|0
1643093970000|2022-01-25 06:59:30|6221.9|6215.9|6221.9|6215.9|6222.2|6216.2|6221.9|6215.9|0
1643093980000|2022-01-25 06:59:40|6222.2|6216.2|6222.4|6216.4|6222.7|6216.7|6221.7|6215.7|0
1643093990000|2022-01-25 06:59:50|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|0
1643094000000|2022-01-25 07:00:00|6222.7|6216.7|6222.2|6216.2|6222.7|6216.7|6222.2|6216.2|0
1643094020000|2022-01-25 07:00:20|6222.7|6216.7|6224.7|6218.7|6225.2|6219.2|6222.7|6216.7|18
1643094040000|2022-01-25 07:00:40|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|0
1643094060000|2022-01-25 07:01:00|6225.7|6219.7|6225.2|6219.2|6225.7|6219.7|6225.2|6219.2|1
1643094070000|2022-01-25 07:01:10|6224.7|6218.7|6224.2|6218.2|6224.7|6218.7|6224.2|6218.2|0
1643094080000|2022-01-25 07:01:20|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|0
1643094090000|2022-01-25 07:01:30|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1643094100000|2022-01-25 07:01:40|6222.7|6216.7|6222.2|6216.2|6222.7|6216.7|6222.2|6216.2|0
1643094110000|2022-01-25 07:01:50|6222.7|6216.7|6222.7|6216.7|6222.9|6216.9|6222.7|6216.7|0
1643094120000|2022-01-25 07:02:00|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|0
1643094130000|2022-01-25 07:02:10|6222.7|6216.7|6223.2|6217.2|6223.2|6217.2|6222.4|6216.4|0
1643094140000|2022-01-25 07:02:20|6222.9|6216.9|6222.7|6216.7|6222.9|6216.9|6222.7|6216.7|0
1643094160000|2022-01-25 07:02:40|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6224.7|6218.7|0
1643094180000|2022-01-25 07:03:00|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|0
1643094240000|2022-01-25 07:04:00|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|0
1643094250000|2022-01-25 07:04:10|6223.7|6217.7|6222.4|6216.4|6223.7|6217.7|6222.4|6216.4|0
1643094300000|2022-01-25 07:05:00|6222.2|6216.2|6219.4|6213.4|6222.2|6216.2|6219.4|6213.4|2
1643094310000|2022-01-25 07:05:10|6219.7|6213.7|6219.9|6213.9|6219.9|6213.9|6219.7|6213.7|1
1643094320000|2022-01-25 07:05:20|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643094350000|2022-01-25 07:05:50|6219.4|6213.4|6219.4|6213.4|6219.7|6213.7|6219.2|6213.2|10
1643094370000|2022-01-25 07:06:10|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643094390000|2022-01-25 07:06:30|6219.4|6213.4|6219.7|6213.7|6219.7|6213.7|6219.4|6213.4|0
1643094420000|2022-01-25 07:07:00|6219.9|6213.9|6217.7|6211.7|6219.9|6213.9|6217.7|6211.7|4
1643094430000|2022-01-25 07:07:10|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|1
1643094470000|2022-01-25 07:07:50|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|1
1643094480000|2022-01-25 07:08:00|6216.7|6210.7|6215.2|6209.2|6216.7|6210.7|6215.2|6209.2|0
1643094490000|2022-01-25 07:08:10|6213.7|6207.7|6215.4|6209.4|6215.4|6209.4|6213.7|6207.7|1
1643094510000|2022-01-25 07:08:30|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|0
1643094540000|2022-01-25 07:09:00|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|6212.1|6206.1|107
1643094550000|2022-01-25 07:09:10|6215.2|6209.2|6214.4|6208.4|6215.2|6209.2|6214.4|6208.4|0
1643094560000|2022-01-25 07:09:20|6214.1|6208.1|6213.9|6207.9|6214.1|6208.1|6213.9|6207.9|0
1643094570000|2022-01-25 07:09:30|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|1
1643094580000|2022-01-25 07:09:40|6213.4|6207.4|6213.6|6207.6|6213.6|6207.6|6213.4|6207.4|0
1643094590000|2022-01-25 07:09:50|6213.9|6207.9|6213.9|6207.9|6214.2|6208.2|6213.9|6207.9|0
1643094600000|2022-01-25 07:10:00|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1643094610000|2022-01-25 07:10:10|6213.4|6207.4|6213.2|6207.2|6213.7|6207.7|6213.2|6207.2|0
1643094620000|2022-01-25 07:10:20|6214.9|6208.9|6213.7|6207.7|6214.9|6208.9|6213.4|6207.4|1
1643094630000|2022-01-25 07:10:30|6213.9|6207.9|6214.2|6208.2|6214.2|6208.2|6213.9|6207.9|0
1643094640000|2022-01-25 07:10:40|6213.7|6207.7|6213.4|6207.4|6213.7|6207.7|6213.4|6207.4|0
1643094650000|2022-01-25 07:10:50|6212.9|6206.9|6213.4|6207.4|6213.4|6207.4|6212.9|6206.9|0
1643094660000|2022-01-25 07:11:00|6214.2|6208.2|6213.6|6207.6|6214.4|6208.4|6213.6|6207.6|0
1643094670000|2022-01-25 07:11:10|6213.9|6207.9|6217.2|6211.2|6217.2|6211.2|6213.9|6207.9|2
1643094680000|2022-01-25 07:11:20|6216.9|6210.9|6217.2|6211.2|6217.7|6211.7|6216.7|6210.7|1
1643094690000|2022-01-25 07:11:30|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1643094710000|2022-01-25 07:11:50|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1643094720000|2022-01-25 07:12:00|6216.4|6210.4|6215.7|6209.7|6216.4|6210.4|6215.7|6209.7|0
1643094740000|2022-01-25 07:12:20|6214.4|6208.4|6215.4|6209.4|6216.4|6210.4|6214.4|6208.4|1
1643094760000|2022-01-25 07:12:40|6215.2|6209.2|6215.4|6209.4|6215.4|6209.4|6215.2|6209.2|0
1643094770000|2022-01-25 07:12:50|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1643094780000|2022-01-25 07:13:00|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|0
1643094800000|2022-01-25 07:13:20|6214.6|6208.6|6214.9|6208.9|6214.9|6208.9|6214.6|6208.6|0
1643094810000|2022-01-25 07:13:30|6215.1|6209.1|6214.9|6208.9|6215.1|6209.1|6214.9|6208.9|0
1643094820000|2022-01-25 07:13:40|6214.4|6208.4|6214.1|6208.1|6214.4|6208.4|6214.1|6208.1|0
1643094830000|2022-01-25 07:13:50|||||||||1
1643094840000|2022-01-25 07:14:00|6210.9|6204.9|6212.2|6206.2|6212.2|6206.2|6210.9|6204.9|10
1643094870000|2022-01-25 07:14:30|6212.9|6206.9|6213.2|6207.2|6213.2|6207.2|6212.9|6206.9|0
1643094880000|2022-01-25 07:14:40|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|0
1643094890000|2022-01-25 07:14:50|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|0
1643094900000|2022-01-25 07:15:00|6211.9|6205.9|6210.4|6204.4|6212.2|6206.2|6210.4|6204.4|0
1643094910000|2022-01-25 07:15:10|6211.6|6205.6|6211.2|6205.2|6211.6|6205.6|6211.2|6205.2|0
1643094920000|2022-01-25 07:15:20|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|0
1643094930000|2022-01-25 07:15:30|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|0
1643094940000|2022-01-25 07:15:40|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|0
1643094960000|2022-01-25 07:16:00|6212.2|6206.2|6211.7|6205.7|6212.2|6206.2|6211.7|6205.7|1
1643094970000|2022-01-25 07:16:10|6212.2|6206.2|6212.7|6206.7|6212.7|6206.7|6212.2|6206.2|1
1643095000000|2022-01-25 07:16:40|6212.4|6206.4|6212.2|6206.2|6212.4|6206.4|6212.2|6206.2|0
1643095010000|2022-01-25 07:16:50|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|6211.7|6205.7|0
1643095020000|2022-01-25 07:17:00|6211.4|6205.4|6209.2|6203.2|6211.4|6205.4|6209.2|6203.2|2
1643095030000|2022-01-25 07:17:10|6208.9|6202.9|6210.7|6204.7|6210.7|6204.7|6208.7|6202.7|2
1643095050000|2022-01-25 07:17:30|6210.1|6204.1|6209.7|6203.7|6210.7|6204.7|6209.7|6203.7|0
1643095070000|2022-01-25 07:17:50|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|0
1643095080000|2022-01-25 07:18:00|6208.7|6202.7|6207.2|6201.2|6209.2|6203.2|6205.7|6199.7|9
1643095150000|2022-01-25 07:19:10|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|6208.7|6202.7|0
1643095170000|2022-01-25 07:19:30|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|0
1643095190000|2022-01-25 07:19:50|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|0
1643095200000|2022-01-25 07:20:00|6206.2|6200.2|6205.2|6199.2|6206.7|6200.7|6203.9|6197.9|7
1643095210000|2022-01-25 07:20:10|6205.9|6199.9|6205.9|6199.9|6206.2|6200.2|6205.9|6199.9|3
1643095220000|2022-01-25 07:20:20|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|0
1643095230000|2022-01-25 07:20:30|6207.2|6201.2|6207.9|6201.9|6208.2|6202.2|6207.2|6201.2|1
1643095240000|2022-01-25 07:20:40|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|6207.7|6201.7|0
1643095250000|2022-01-25 07:20:50|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|3
1643095280000|2022-01-25 07:21:20|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|4
1643095290000|2022-01-25 07:21:30|6203.4|6197.4|6203.7|6197.7|6203.7|6197.7|6203.4|6197.4|0
1643095310000|2022-01-25 07:21:50|6203.4|6197.4|6201.9|6195.9|6203.4|6197.4|6201.9|6195.9|3
1643095320000|2022-01-25 07:22:00|6199.9|6193.9|6199.7|6193.7|6199.9|6193.9|6199.7|6193.7|0
1643095420000|2022-01-25 07:23:40|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|12
1643095430000|2022-01-25 07:23:50|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|1
1643095440000|2022-01-25 07:24:00|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1643095480000|2022-01-25 07:24:40|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|1
1643095490000|2022-01-25 07:24:50|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|0
1643095500000|2022-01-25 07:25:00|6196.2|6190.2|6195.6|6189.6|6196.2|6190.2|6195.6|6189.6|20
1643095510000|2022-01-25 07:25:10|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|0
1643095530000|2022-01-25 07:25:30|6197.9|6191.9|6197.4|6191.4|6197.9|6191.9|6197.4|6191.4|5
1643095540000|2022-01-25 07:25:40|6197.9|6191.9|6198.4|6192.4|6198.4|6192.4|6197.9|6191.9|0
1643095550000|2022-01-25 07:25:50|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|5
1643095560000|2022-01-25 07:26:00|6200.1|6194.1|6197.9|6191.9|6200.1|6194.1|6197.9|6191.9|2
1643095600000|2022-01-25 07:26:40|6199.1|6193.1|6199.4|6193.4|6199.4|6193.4|6199.1|6193.1|0
1643095620000|2022-01-25 07:27:00|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|0
1643095650000|2022-01-25 07:27:30|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|0
1643095670000|2022-01-25 07:27:50|6200.9|6194.9|6202.9|6196.9|6202.9|6196.9|6200.9|6194.9|1
1643095690000|2022-01-25 07:28:10|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|1
1643095730000|2022-01-25 07:28:50|6203.1|6197.1|6202.9|6196.9|6203.1|6197.1|6202.9|6196.9|1
1643095740000|2022-01-25 07:29:00|6202.4|6196.4|6201.9|6195.9|6202.4|6196.4|6201.9|6195.9|0
1643095770000|2022-01-25 07:29:30|6202.2|6196.2|6202.9|6196.9|6202.9|6196.9|6202.2|6196.2|0
1643095800000|2022-01-25 07:30:00|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|0
1643095860000|2022-01-25 07:31:00|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|3
1643095910000|2022-01-25 07:31:50|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|1
1643095920000|2022-01-25 07:32:00|6206.9|6200.9|6207.4|6201.4|6207.4|6201.4|6206.9|6200.9|1
1643095950000|2022-01-25 07:32:30|6205.9|6199.9|6205.9|6199.9|6206.2|6200.2|6205.9|6199.9|0
1643095960000|2022-01-25 07:32:40|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|1
1643096000000|2022-01-25 07:33:20|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|0
1643096020000|2022-01-25 07:33:40|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|6202.6|6196.6|0
1643096030000|2022-01-25 07:33:50|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|6202.4|6196.4|0
1643096040000|2022-01-25 07:34:00|6202.9|6196.9|6201.9|6195.9|6202.9|6196.9|6201.9|6195.9|2
1643096050000|2022-01-25 07:34:10|6201.4|6195.4|6200.4|6194.4|6201.4|6195.4|6200.4|6194.4|0
1643096060000|2022-01-25 07:34:20|6200.2|6194.2|6199.4|6193.4|6200.4|6194.4|6199.4|6193.4|0
1643096100000|2022-01-25 07:35:00|6198.9|6192.9|6197.4|6191.4|6198.9|6192.9|6197.4|6191.4|1
1643096110000|2022-01-25 07:35:10|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1643096130000|2022-01-25 07:35:30|6198.2|6192.2|6199.4|6193.4|6199.9|6193.9|6198.2|6192.2|1
1643096140000|2022-01-25 07:35:40|6199.1|6193.1|6198.4|6192.4|6199.1|6193.1|6198.4|6192.4|0
1643096150000|2022-01-25 07:35:50|6198.1|6192.1|6197.2|6191.2|6198.1|6192.1|6196.9|6190.9|0
1643096160000|2022-01-25 07:36:00|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1643096170000|2022-01-25 07:36:10|6197.1|6191.1|6196.9|6190.9|6197.1|6191.1|6196.9|6190.9|0
1643096180000|2022-01-25 07:36:20|6197.2|6191.2|6197.4|6191.4|6197.4|6191.4|6197.2|6191.2|0
1643096190000|2022-01-25 07:36:30|6197.1|6191.1|6197.4|6191.4|6197.4|6191.4|6196.9|6190.9|0
1643096200000|2022-01-25 07:36:40|6195.4|6189.4|6196.2|6190.2|6196.4|6190.4|6195.4|6189.4|2
1643096210000|2022-01-25 07:36:50|6195.6|6189.6|6196.9|6190.9|6196.9|6190.9|6195.4|6189.4|1
1643096220000|2022-01-25 07:37:00|6197.4|6191.4|6197.9|6191.9|6197.9|6191.9|6197.4|6191.4|1
1643096240000|2022-01-25 07:37:20|||||||||2
1643096250000|2022-01-25 07:37:30|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1643096280000|2022-01-25 07:38:00|6197.7|6191.7|6200.9|6194.9|6200.9|6194.9|6197.7|6191.7|2
1643096310000|2022-01-25 07:38:30|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|0
1643096320000|2022-01-25 07:38:40|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|0
1643096340000|2022-01-25 07:39:00|6201.4|6195.4|6201.1|6195.1|6201.4|6195.4|6201.1|6195.1|3
1643096350000|2022-01-25 07:39:10|6201.2|6195.2|6200.9|6194.9|6201.9|6195.9|6200.9|6194.9|1
1643096380000|2022-01-25 07:39:40|6200.4|6194.4|6198.9|6192.9|6200.4|6194.4|6197.1|6191.1|8
1643096390000|2022-01-25 07:39:50|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|0
1643096400000|2022-01-25 07:40:00|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|1
1643096440000|2022-01-25 07:40:40|6201.1|6195.1|6202.9|6196.9|6202.9|6196.9|6201.1|6195.1|3
1643096450000|2022-01-25 07:40:50|6203.4|6197.4|6203.6|6197.6|6203.9|6197.9|6203.4|6197.4|1
1643096470000|2022-01-25 07:41:10|||||||||1
1643096500000|2022-01-25 07:41:40|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|6203.4|6197.4|1
1643096520000|2022-01-25 07:42:00|6202.4|6196.4|6200.9|6194.9|6202.4|6196.4|6200.9|6194.9|0
1643096530000|2022-01-25 07:42:10|6200.7|6194.7|6200.9|6194.9|6200.9|6194.9|6200.7|6194.7|0
1643096560000|2022-01-25 07:42:40|6201.6|6195.6|6200.4|6194.4|6201.6|6195.6|6200.4|6194.4|0
1643096570000|2022-01-25 07:42:50|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|6199.4|6193.4|1
1643096580000|2022-01-25 07:43:00|6197.9|6191.9|6196.9|6190.9|6197.9|6191.9|6196.7|6190.7|1
1643096590000|2022-01-25 07:43:10|6195.9|6189.9|6198.4|6192.4|6199.4|6193.4|6195.4|6189.4|12
1643096600000|2022-01-25 07:43:20|6199.4|6193.4|6197.6|6191.6|6199.4|6193.4|6197.6|6191.6|1
1643096610000|2022-01-25 07:43:30|6197.4|6191.4|6198.4|6192.4|6198.4|6192.4|6197.4|6191.4|0
1643096620000|2022-01-25 07:43:40|6196.7|6190.7|6197.4|6191.4|6197.4|6191.4|6196.7|6190.7|7
1643096630000|2022-01-25 07:43:50|6196.9|6190.9|6197.9|6191.9|6197.9|6191.9|6196.9|6190.9|1
1643096660000|2022-01-25 07:44:20|6197.6|6191.6|6196.6|6190.6|6197.6|6191.6|6196.1|6190.1|13
1643096670000|2022-01-25 07:44:30|6196.9|6190.9|6196.6|6190.6|6197.4|6191.4|6196.6|6190.6|0
1643096690000|2022-01-25 07:44:50|6196.4|6190.4|6196.6|6190.6|6196.6|6190.6|6195.4|6189.4|0
1643096700000|2022-01-25 07:45:00|6197.1|6191.1|6194.6|6188.6|6197.1|6191.1|6194.6|6188.6|2
1643096710000|2022-01-25 07:45:10|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|0
1643096730000|2022-01-25 07:45:30|6194.6|6188.6|6195.4|6189.4|6195.4|6189.4|6194.6|6188.6|0
1643096740000|2022-01-25 07:45:40|6196.9|6190.9|6196.4|6190.4|6196.9|6190.9|6196.4|6190.4|5
1643096750000|2022-01-25 07:45:50|6196.9|6190.9|6196.6|6190.6|6196.9|6190.9|6196.4|6190.4|0
1643096760000|2022-01-25 07:46:00|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|0
1643096770000|2022-01-25 07:46:10|6196.1|6190.1|6195.9|6189.9|6196.1|6190.1|6195.9|6189.9|0
1643096780000|2022-01-25 07:46:20|6195.6|6189.6|6195.4|6189.4|6195.6|6189.6|6195.4|6189.4|0
1643096790000|2022-01-25 07:46:30|6195.9|6189.9|6196.1|6190.1|6196.1|6190.1|6195.9|6189.9|0
1643096800000|2022-01-25 07:46:40|6195.9|6189.9|6195.4|6189.4|6195.9|6189.9|6195.4|6189.4|0
1643096810000|2022-01-25 07:46:50|6194.6|6188.6|6195.6|6189.6|6195.6|6189.6|6194.6|6188.6|2
1643096820000|2022-01-25 07:47:00|6195.9|6189.9|6196.6|6190.6|6196.6|6190.6|6195.9|6189.9|1
1643096830000|2022-01-25 07:47:10|6195.9|6189.9|6195.9|6189.9|6196.4|6190.4|6195.9|6189.9|2
1643096850000|2022-01-25 07:47:30|6195.6|6189.6|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|0
1643096860000|2022-01-25 07:47:40|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|1
1643096870000|2022-01-25 07:47:50|6196.4|6190.4|6196.6|6190.6|6196.6|6190.6|6196.4|6190.4|1
1643096880000|2022-01-25 07:48:00|6198.1|6192.1|6199.1|6193.1|6199.1|6193.1|6198.1|6192.1|1
1643096900000|2022-01-25 07:48:20|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1643096930000|2022-01-25 07:48:50|||||||||1
1643096960000|2022-01-25 07:49:20|6199.1|6193.1|6199.4|6193.4|6199.4|6193.4|6199.1|6193.1|0
1643096990000|2022-01-25 07:49:50|6197.6|6191.6|6197.6|6191.6|6198.6|6192.6|6197.6|6191.6|1
1643097000000|2022-01-25 07:50:00|6197.9|6191.9|6198.6|6192.6|6198.6|6192.6|6197.9|6191.9|0
1643097010000|2022-01-25 07:50:10|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|0
1643097040000|2022-01-25 07:50:40|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1643097050000|2022-01-25 07:50:50|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|0
1643097060000|2022-01-25 07:51:00|6200.9|6194.9|6201.1|6195.1|6201.1|6195.1|6200.9|6194.9|0
1643097070000|2022-01-25 07:51:10|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|0
1643097090000|2022-01-25 07:51:30|6201.9|6195.9|6201.9|6195.9|6202.1|6196.1|6201.6|6195.6|0
1643097120000|2022-01-25 07:52:00|6201.6|6195.6|6203.6|6197.6|6203.6|6197.6|6201.6|6195.6|4
1643097130000|2022-01-25 07:52:10|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|0
1643097200000|2022-01-25 07:53:20|6204.1|6198.1|6205.6|6199.6|6205.6|6199.6|6204.1|6198.1|0
1643097420000|2022-01-25 07:57:00|6205.9|6199.9|6206.6|6200.6|6206.6|6200.6|6205.9|6199.9|0
1643097480000|2022-01-25 07:58:00|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|2
1643097540000|2022-01-25 07:59:00|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|0
1643097550000|2022-01-25 07:59:10|6204.6|6198.6|6204.4|6198.4|6204.6|6198.6|6204.4|6198.4|1
1643097560000|2022-01-25 07:59:20|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|1
1643097570000|2022-01-25 07:59:30|||||||||1
1643097590000|2022-01-25 07:59:50|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|0
1643097600000|2022-01-25 08:00:00|6206.4|6200.4|6207.1|6201.1|6207.6|6201.6|6206.4|6200.4|1
1643097610000|2022-01-25 08:00:10|6206.9|6200.9|6206.6|6200.6|6207.1|6201.1|6206.6|6200.6|0
1643097620000|2022-01-25 08:00:20|6205.7|6199.7|6205.6|6199.6|6205.7|6199.7|6205.1|6199.1|1
1643097680000|2022-01-25 08:01:20|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|0
1643097710000|2022-01-25 08:01:50|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1643097740000|2022-01-25 08:02:20|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|6206.6|6200.6|0
1643097760000|2022-01-25 08:02:40|6206.9|6200.9|6207.1|6201.1|6207.1|6201.1|6206.9|6200.9|0
1643097770000|2022-01-25 08:02:50|6206.9|6200.9|6206.6|6200.6|6206.9|6200.9|6206.6|6200.6|0
1643097780000|2022-01-25 08:03:00|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|6207.1|6201.1|0
1643097800000|2022-01-25 08:03:20|6206.6|6200.6|6203.9|6197.9|6206.6|6200.6|6203.9|6197.9|3
1643097810000|2022-01-25 08:03:30|6203.6|6197.6|6203.9|6197.9|6203.9|6197.9|6203.4|6197.4|0
1643097840000|2022-01-25 08:04:00|6203.6|6197.6|6203.4|6197.4|6203.6|6197.6|6203.4|6197.4|0
1643097850000|2022-01-25 08:04:10|6203.1|6197.1|6203.4|6197.4|6203.4|6197.4|6202.9|6196.9|0
1643097880000|2022-01-25 08:04:40|6203.1|6197.1|6203.4|6197.4|6203.4|6197.4|6203.1|6197.1|0
1643097900000|2022-01-25 08:05:00|6202.9|6196.9|6199.6|6193.6|6202.9|6196.9|6196.6|6190.6|6
1643097910000|2022-01-25 08:05:10|6200.4|6194.4|6200.1|6194.1|6200.4|6194.4|6200.1|6194.1|0
1643097930000|2022-01-25 08:05:30|6199.9|6193.9|6199.6|6193.6|6199.9|6193.9|6199.6|6193.6|0
1643097940000|2022-01-25 08:05:40|6199.4|6193.4|6198.9|6192.9|6199.4|6193.4|6198.6|6192.6|1
1643097950000|2022-01-25 08:05:50|6198.1|6192.1|6199.6|6193.6|6199.6|6193.6|6198.1|6192.1|3
1643097960000|2022-01-25 08:06:00|6198.1|6192.1|6198.1|6192.1|6198.4|6192.4|6197.9|6191.9|1
1643097980000|2022-01-25 08:06:20|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|0
1643098030000|2022-01-25 08:07:10|6198.6|6192.6|6198.4|6192.4|6198.6|6192.6|6198.4|6192.4|0
1643098050000|2022-01-25 08:07:30|6197.3|6191.3|6198.4|6192.4|6198.4|6192.4|6197.3|6191.3|2
1643098070000|2022-01-25 08:07:50|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|0
1643098080000|2022-01-25 08:08:00|6199.6|6193.6|6199.4|6193.4|6199.6|6193.6|6199.4|6193.4|1
1643098090000|2022-01-25 08:08:10|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1643098100000|2022-01-25 08:08:20|6200.9|6194.9|6202.1|6196.1|6202.1|6196.1|6200.9|6194.9|2
1643098110000|2022-01-25 08:08:30|6203.4|6197.4|6202.9|6196.9|6203.4|6197.4|6202.9|6196.9|0
1643098120000|2022-01-25 08:08:40|6203.9|6197.9|6204.6|6198.6|6204.6|6198.6|6203.9|6197.9|0
1643098130000|2022-01-25 08:08:50|6204.9|6198.9|6206.4|6200.4|6206.4|6200.4|6204.9|6198.9|1
1643098140000|2022-01-25 08:09:00|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|0
1643098150000|2022-01-25 08:09:10|6207.4|6201.4|6206.9|6200.9|6207.4|6201.4|6206.9|6200.9|0
1643098160000|2022-01-25 08:09:20|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|1
1643098200000|2022-01-25 08:10:00|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|0
1643098310000|2022-01-25 08:11:50|||||||||5
1643098320000|2022-01-25 08:12:00|6206.4|6200.4|6206.9|6200.9|6206.9|6200.9|6206.4|6200.4|0
1643098330000|2022-01-25 08:12:10|6207.1|6201.1|6208.9|6202.9|6208.9|6202.9|6207.1|6201.1|1
1643098340000|2022-01-25 08:12:20|6211.9|6205.9|6211.9|6205.9|6211.9|6205.9|6211.9|6205.9|2
1643098350000|2022-01-25 08:12:30|6212.6|6206.6|6212.9|6206.9|6214.4|6208.4|6212.6|6206.6|0
1643098370000|2022-01-25 08:12:50|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1643098400000|2022-01-25 08:13:20|6211.9|6205.9|6210.9|6204.9|6211.9|6205.9|6210.9|6204.9|0
1643098410000|2022-01-25 08:13:30|6211.1|6205.1|6216.9|6210.9|6216.9|6210.9|6211.1|6205.1|0
1643098430000|2022-01-25 08:13:50|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|1
1643098440000|2022-01-25 08:14:00|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|4
1643098460000|2022-01-25 08:14:20|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|0
1643098550000|2022-01-25 08:15:50|6219.9|6213.9|6219.4|6213.4|6219.9|6213.9|6219.4|6213.4|0
1643098580000|2022-01-25 08:16:20|6219.1|6213.1|6216.9|6210.9|6219.1|6213.1|6216.9|6210.9|1
1643098590000|2022-01-25 08:16:30|6216.6|6210.6|6215.9|6209.9|6216.6|6210.6|6215.9|6209.9|0
1643098600000|2022-01-25 08:16:40|6214.7|6208.7|6214.9|6208.9|6214.9|6208.9|6214.7|6208.7|3
1643098610000|2022-01-25 08:16:50|6215.1|6209.1|6215.4|6209.4|6215.4|6209.4|6215.1|6209.1|0
1643098620000|2022-01-25 08:17:00|6215.6|6209.6|6214.9|6208.9|6215.6|6209.6|6214.9|6208.9|0
1643098630000|2022-01-25 08:17:10|6214.4|6208.4|6212.9|6206.9|6214.4|6208.4|6212.9|6206.9|0
1643098650000|2022-01-25 08:17:30|6212.6|6206.6|6212.4|6206.4|6212.6|6206.6|6212.4|6206.4|0
1643098660000|2022-01-25 08:17:40|6211.4|6205.4|6210.9|6204.9|6211.4|6205.4|6210.9|6204.9|0
1643098670000|2022-01-25 08:17:50|6210.4|6204.4|6210.9|6204.9|6210.9|6204.9|6210.4|6204.4|0
1643098680000|2022-01-25 08:18:00|6210.6|6204.6|6210.4|6204.4|6210.6|6204.6|6210.4|6204.4|0
1643098720000|2022-01-25 08:18:40|6210.6|6204.6|6210.4|6204.4|6210.9|6204.9|6210.4|6204.4|0
1643098740000|2022-01-25 08:19:00|6210.9|6204.9|6211.9|6205.9|6211.9|6205.9|6210.9|6204.9|1
1643098760000|2022-01-25 08:19:20|6211.6|6205.6|6212.1|6206.1|6212.1|6206.1|6211.6|6205.6|0
1643098770000|2022-01-25 08:19:30|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|0
1643098780000|2022-01-25 08:19:40|6211.2|6205.2|6210.7|6204.7|6211.2|6205.2|6210.7|6204.7|0
1643098830000|2022-01-25 08:20:30|6207.6|6201.6|6206.9|6200.9|6207.6|6201.6|6206.9|6200.9|0
1643098840000|2022-01-25 08:20:40|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|0
1643098920000|2022-01-25 08:22:00|6207.9|6201.9|6209.6|6203.6|6209.6|6203.6|6207.9|6201.9|0
1643098960000|2022-01-25 08:22:40|6209.4|6203.4|6208.6|6202.6|6209.4|6203.4|6208.6|6202.6|0
1643098990000|2022-01-25 08:23:10|6210.1|6200.1|6208.6|6202.6|6210.1|6202.6|6208.6|6200.1|0
1643099010000|2022-01-25 08:23:30|6210.4|6200.4|6210.4|6200.4|6210.4|6200.4|6210.4|6200.4|0
1643099020000|2022-01-25 08:23:40|6210.1|6200.1|6210.1|6200.1|6210.1|6200.1|6210.1|6200.1|0
1643099040000|2022-01-25 08:24:00|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|0
1643099060000|2022-01-25 08:24:20|6207.6|6201.6|6208.6|6202.6|6208.6|6202.6|6207.6|6201.6|1
1643099160000|2022-01-25 08:26:00|6208.4|6202.4|6207.4|6201.4|6208.4|6202.4|6207.4|6201.4|0
1643099170000|2022-01-25 08:26:10|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|0
1643099180000|2022-01-25 08:26:20|6207.1|6201.1|6207.9|6201.9|6207.9|6201.9|6207.1|6201.1|0
1643099200000|2022-01-25 08:26:40|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|0
1643099210000|2022-01-25 08:26:50|6206.9|6200.9|6203.9|6197.9|6206.9|6200.9|6203.9|6197.9|3
1643099220000|2022-01-25 08:27:00|6203.6|6197.6|6202.6|6196.6|6203.6|6197.6|6202.4|6196.4|0
1643099230000|2022-01-25 08:27:10|6202.4|6196.4|6201.9|6195.9|6202.4|6196.4|6201.9|6195.9|0
1643099240000|2022-01-25 08:27:20|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|0
1643099250000|2022-01-25 08:27:30|6201.1|6195.1|6201.6|6195.6|6201.6|6195.6|6201.1|6195.1|2
1643099270000|2022-01-25 08:27:50|6201.8|6195.8|6202.1|6196.1|6202.1|6196.1|6201.8|6195.8|0
1643099330000|2022-01-25 08:28:50|6200.6|6194.6|6200.4|6194.4|6200.6|6194.6|6199.9|6193.9|0
1643099360000|2022-01-25 08:29:20|6200.9|6194.9|6202.1|6196.1|6202.1|6196.1|6200.9|6194.9|0
1643099400000|2022-01-25 08:30:00|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|0
1643099460000|2022-01-25 08:31:00|6202.4|6196.4|6203.9|6197.9|6203.9|6197.9|6202.4|6196.4|0
1643099470000|2022-01-25 08:31:10|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|6204.4|6198.4|0
1643099510000|2022-01-25 08:31:50|6203.1|6197.1|6200.6|6194.6|6203.1|6197.1|6200.6|6194.6|3
1643099560000|2022-01-25 08:32:40|6200.9|6194.9|6203.4|6197.4|6203.4|6197.4|6200.9|6194.9|0
1643099580000|2022-01-25 08:33:00|6203.1|6197.1|6202.9|6196.9|6203.1|6197.1|6202.9|6196.9|0
1643099810000|2022-01-25 08:36:50|6203.1|6197.1|6205.9|6199.9|6205.9|6199.9|6203.1|6197.1|0
1643099870000|2022-01-25 08:37:50|||||||||4
1643099880000|2022-01-25 08:38:00|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|0
1643099930000|2022-01-25 08:38:50|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|1
1643099940000|2022-01-25 08:39:00|6207.9|6201.9|6209.1|6203.1|6209.1|6203.1|6207.9|6201.9|1
1643099960000|2022-01-25 08:39:20|6209.4|6203.4|6209.9|6203.9|6209.9|6203.9|6209.4|6203.4|0
1643099970000|2022-01-25 08:39:30|6210.4|6204.4|6213.4|6207.4|6213.4|6207.4|6210.4|6204.4|1
1643099990000|2022-01-25 08:39:50|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|2
1643100000000|2022-01-25 08:40:00|6213.4|6207.4|6213.9|6207.9|6213.9|6207.9|6213.1|6207.1|0
1643100070000|2022-01-25 08:41:10|6216.9|6210.9|6217.1|6211.1|6217.1|6211.1|6216.9|6210.9|1
1643100080000|2022-01-25 08:41:20|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|4
1643100100000|2022-01-25 08:41:40|6215.4|6209.4|6214.9|6208.9|6215.4|6209.4|6214.9|6208.9|0
1643100110000|2022-01-25 08:41:50|6214.1|6208.1|6213.1|6207.1|6214.1|6208.1|6213.1|6207.1|3
1643100120000|2022-01-25 08:42:00|6213.4|6207.4|6216.1|6210.1|6216.1|6210.1|6213.4|6207.4|0
1643100130000|2022-01-25 08:42:10|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|0
1643100190000|2022-01-25 08:43:10|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1643100210000|2022-01-25 08:43:30|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|0
1643100230000|2022-01-25 08:43:50|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|6215.9|6209.9|0
1643100240000|2022-01-25 08:44:00|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1643100250000|2022-01-25 08:44:10|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|0
1643100310000|2022-01-25 08:45:10|6215.1|6209.1|6216.1|6206.1|6216.1|6209.1|6215.1|6206.1|0
1643100320000|2022-01-25 08:45:20|6214.4|6208.4|6214.6|6208.6|6214.6|6208.6|6214.4|6208.4|0
1643100340000|2022-01-25 08:45:40|6213.1|6207.1|6211.6|6205.6|6213.1|6207.1|6211.6|6205.6|1
1643100370000|2022-01-25 08:46:10|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|6211.1|6205.1|0
1643100380000|2022-01-25 08:46:20|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|6211.6|6205.6|0
1643100390000|2022-01-25 08:46:30|6211.1|6205.1|6211.6|6205.6|6211.6|6205.6|6211.1|6205.1|0
1643100410000|2022-01-25 08:46:50|6212.4|6206.4|6211.6|6205.6|6213.1|6207.1|6211.6|6205.6|0
1643100420000|2022-01-25 08:47:00|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|2
1643100450000|2022-01-25 08:47:30|6213.9|6207.9|6212.6|6206.6|6214.1|6208.1|6212.6|6206.6|0
1643100500000|2022-01-25 08:48:20|6212.9|6206.9|6213.1|6207.1|6213.1|6207.1|6212.9|6206.9|0
1643100520000|2022-01-25 08:48:40|6213.4|6207.4|6215.6|6209.6|6215.6|6209.6|6213.4|6207.4|0
1643100540000|2022-01-25 08:49:00|6215.9|6209.9|6216.1|6210.1|6216.1|6210.1|6215.9|6209.9|0
1643100550000|2022-01-25 08:49:10|6215.9|6209.9|6215.6|6209.6|6215.9|6209.9|6215.6|6209.6|0
1643100560000|2022-01-25 08:49:20|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|0
1643100600000|2022-01-25 08:50:00|6215.9|6209.9|6214.6|6208.6|6215.9|6209.9|6214.6|6208.6|1
1643100620000|2022-01-25 08:50:20|6215.6|6209.6|6216.1|6210.1|6216.1|6210.1|6215.6|6209.6|0
1643100640000|2022-01-25 08:50:40|6215.6|6209.6|6215.6|6209.6|6216.1|6210.1|6215.6|6209.6|0
1643100650000|2022-01-25 08:50:50|6215.9|6209.9|6216.1|6210.1|6216.1|6210.1|6215.9|6209.9|0
1643100660000|2022-01-25 08:51:00|6216.7|6210.7|6221.1|6215.1|6221.1|6215.1|6216.7|6210.7|7
1643100670000|2022-01-25 08:51:10|6220.4|6214.4|6219.6|6213.6|6220.4|6214.4|6219.6|6213.6|1
1643100680000|2022-01-25 08:51:20|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|0
1643100690000|2022-01-25 08:51:30|6218.4|6212.4|6219.6|6213.6|6219.6|6213.6|6218.4|6212.4|1
1643100700000|2022-01-25 08:51:40|6219.4|6213.4|6219.6|6213.6|6219.6|6213.6|6218.6|6212.6|1
1643100710000|2022-01-25 08:51:50|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|6219.9|6213.9|0
1643100720000|2022-01-25 08:52:00|6219.6|6213.6|6219.6|6213.6|6219.6|6213.6|6219.6|6213.6|0
1643100730000|2022-01-25 08:52:10|6219.4|6213.4|6216.1|6210.1|6219.4|6213.4|6216.1|6210.1|0
1643100740000|2022-01-25 08:52:20|6216.4|6210.4|6216.9|6210.9|6216.9|6210.9|6216.4|6210.4|0
1643100760000|2022-01-25 08:52:40|6217.1|6211.1|6217.6|6211.6|6218.1|6212.1|6217.1|6211.1|0
1643100770000|2022-01-25 08:52:50|6217.4|6211.4|6216.6|6210.6|6217.4|6211.4|6216.6|6210.6|1
1643100810000|2022-01-25 08:53:30|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1643100820000|2022-01-25 08:53:40|6216.6|6210.6|6216.9|6210.9|6216.9|6210.9|6216.6|6210.6|0
1643100830000|2022-01-25 08:53:50|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|0
1643100840000|2022-01-25 08:54:00|6216.4|6210.4|6214.6|6208.6|6216.4|6210.4|6213.6|6207.6|1
1643100850000|2022-01-25 08:54:10|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|0
1643100870000|2022-01-25 08:54:30|6214.1|6208.1|6214.6|6208.6|6214.6|6208.6|6214.1|6208.1|0
1643100880000|2022-01-25 08:54:40|6211.9|6205.9|6209.1|6203.1|6211.9|6205.9|6208.6|6202.6|2
1643100890000|2022-01-25 08:54:50|6209.9|6203.9|6208.6|6202.6|6210.9|6204.9|6208.6|6202.6|0
1643100910000|2022-01-25 08:55:10|||||||||1
1643100950000|2022-01-25 08:55:50|6209.4|6203.4|6209.9|6203.9|6209.9|6203.9|6209.4|6203.4|0
1643100960000|2022-01-25 08:56:00|6211.1|6205.1|6209.9|6203.9|6211.1|6205.1|6208.4|6202.4|2
1643100970000|2022-01-25 08:56:10|6210.2|6204.2|6209.1|6203.1|6210.2|6204.2|6209.1|6203.1|0
1643100980000|2022-01-25 08:56:20|6210.4|6204.4|6210.1|6204.1|6210.4|6204.4|6210.1|6204.1|0
1643101000000|2022-01-25 08:56:40|6209.9|6203.9|6209.6|6203.6|6209.9|6203.9|6209.6|6203.6|0
1643101010000|2022-01-25 08:56:50|6209.1|6203.1|6208.6|6202.6|6209.1|6203.1|6208.6|6202.6|1
1643101020000|2022-01-25 08:57:00|6208.4|6202.4|6207.1|6201.1|6208.4|6202.4|6207.1|6201.1|0
1643101030000|2022-01-25 08:57:10|6208.1|6198.1|6206.1|6200.1|6208.1|6200.4|6206.1|6198.1|1
1643101040000|2022-01-25 08:57:20|6206.6|6200.6|6206.4|6200.4|6206.9|6200.9|6206.4|6200.4|2
1643101050000|2022-01-25 08:57:30|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|0
1643101080000|2022-01-25 08:58:00|6206.4|6200.4|6204.7|6198.7|6206.4|6200.4|6204.6|6198.6|2
1643101100000|2022-01-25 08:58:20|6204.4|6198.4|6203.7|6197.7|6204.4|6198.4|6203.7|6197.7|0
1643101120000|2022-01-25 08:58:40|6203.9|6197.9|6204.7|6198.7|6204.7|6198.7|6203.9|6197.9|0
1643101140000|2022-01-25 08:59:00|6204.4|6198.4|6204.7|6198.7|6204.7|6198.7|6204.2|6198.2|0
1643101180000|2022-01-25 08:59:40|6204.4|6198.4|6204.2|6198.2|6204.4|6198.4|6204.2|6198.2|0
1643101190000|2022-01-25 08:59:50|6203.9|6197.9|6203.2|6197.2|6204.2|6198.2|6203.2|6197.2|0
1643101210000|2022-01-25 09:00:10|6203.9|6197.9|6206.7|6200.7|6207.2|6201.2|6203.9|6197.9|3
1643101230000|2022-01-25 09:00:30|6206.9|6200.9|6210.2|6204.2|6210.2|6204.2|6206.9|6200.9|2
1643101240000|2022-01-25 09:00:40|6209.7|6203.7|6207.7|6201.7|6209.7|6203.7|6207.7|6201.7|1
1643101260000|2022-01-25 09:01:00|6208.2|6202.2|6212.2|6206.2|6212.2|6206.2|6208.2|6202.2|5
1643101290000|2022-01-25 09:01:30|6212.4|6206.4|6212.7|6206.7|6212.7|6206.7|6212.4|6206.4|0
1643101300000|2022-01-25 09:01:40|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|2
1643101330000|2022-01-25 09:02:10|6213.9|6207.9|6213.2|6207.2|6213.9|6207.9|6212.9|6206.9|0
1643101340000|2022-01-25 09:02:20|6212.2|6206.2|6213.2|6207.2|6213.2|6207.2|6212.2|6206.2|0
1643101350000|2022-01-25 09:02:30|6212.4|6206.4|6212.2|6206.2|6212.7|6206.7|6212.2|6206.2|1
1643101360000|2022-01-25 09:02:40|6211.9|6205.9|6212.2|6206.2|6212.2|6206.2|6211.9|6205.9|1
1643101370000|2022-01-25 09:02:50|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|0
1643101380000|2022-01-25 09:03:00|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|0
1643101390000|2022-01-25 09:03:10|6213.2|6207.2|6212.4|6206.4|6213.2|6207.2|6212.4|6206.4|0
1643101400000|2022-01-25 09:03:20|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6211.2|6205.2|8
1643101410000|2022-01-25 09:03:30|||||||||1
1643101420000|2022-01-25 09:03:40|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1643101430000|2022-01-25 09:03:50|6212.2|6206.2|6211.7|6205.7|6212.2|6206.2|6211.7|6205.7|1
1643101440000|2022-01-25 09:04:00|6211.4|6205.4|6211.2|6205.2|6211.4|6205.4|6210.7|6204.7|23
1643101450000|2022-01-25 09:04:10|6211.7|6205.7|6212.2|6206.2|6212.2|6206.2|6211.7|6205.7|1
1643101460000|2022-01-25 09:04:20|6212.7|6206.7|6212.7|6206.7|6212.9|6206.9|6212.7|6206.7|0
1643101470000|2022-01-25 09:04:30|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|0
1643101490000|2022-01-25 09:04:50|6212.7|6206.7|6212.2|6206.2|6212.7|6206.7|6212.2|6206.2|0
1643101510000|2022-01-25 09:05:10|6212.4|6206.4|6212.7|6206.7|6212.7|6206.7|6212.4|6206.4|0
1643101520000|2022-01-25 09:05:20|6212.2|6206.2|6211.4|6205.4|6212.2|6206.2|6211.4|6205.4|0
1643101530000|2022-01-25 09:05:30|6211.7|6205.7|6212.7|6206.7|6212.7|6206.7|6211.7|6205.7|0
1643101570000|2022-01-25 09:06:10|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|2
1643101580000|2022-01-25 09:06:20|6213.7|6207.7|6214.2|6208.2|6214.2|6208.2|6213.7|6207.7|0
1643101590000|2022-01-25 09:06:30|6213.2|6207.2|6213.7|6207.7|6213.7|6207.7|6213.2|6207.2|0
1643101600000|2022-01-25 09:06:40|6213.9|6207.9|6213.7|6207.7|6214.2|6208.2|6213.2|6207.2|0
1643101610000|2022-01-25 09:06:50|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|6214.7|6208.7|0
1643101620000|2022-01-25 09:07:00|6214.4|6208.4|6215.7|6209.7|6215.7|6209.7|6214.2|6208.2|1
1643101670000|2022-01-25 09:07:50|6215.4|6209.4|6214.7|6208.7|6215.4|6209.4|6214.7|6208.7|0
1643101680000|2022-01-25 09:08:00|6214.9|6208.9|6215.7|6209.7|6215.7|6209.7|6214.9|6208.9|0
1643101690000|2022-01-25 09:08:10|6215.9|6209.9|6219.9|6213.9|6219.9|6213.9|6215.9|6209.9|4
1643101710000|2022-01-25 09:08:30|6219.4|6213.4|6219.2|6213.2|6219.4|6213.4|6219.2|6213.2|0
1643101720000|2022-01-25 09:08:40|6219.4|6213.4|6219.9|6213.9|6219.9|6213.9|6219.4|6213.4|0
1643101730000|2022-01-25 09:08:50|6221.2|6215.2|6220.7|6214.7|6221.7|6215.7|6220.7|6214.7|1
1643101770000|2022-01-25 09:09:30|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1643101790000|2022-01-25 09:09:50|6221.4|6215.4|6224.2|6218.2|6224.2|6218.2|6221.4|6215.4|3
1643101840000|2022-01-25 09:10:40|6223.7|6217.7|6223.4|6217.4|6223.7|6217.7|6223.4|6217.4|0
1643101850000|2022-01-25 09:10:50|6222.7|6216.7|6221.4|6215.4|6222.7|6216.7|6221.2|6215.2|0
1643101860000|2022-01-25 09:11:00|6221.7|6215.7|6221.7|6215.7|6222.4|6216.4|6221.2|6215.2|1
1643101870000|2022-01-25 09:11:10|6220.9|6214.9|6220.7|6214.7|6220.9|6214.9|6220.7|6214.7|0
1643101880000|2022-01-25 09:11:20|6221.2|6215.2|6220.9|6214.9|6221.7|6215.7|6220.9|6214.9|0
1643101890000|2022-01-25 09:11:30|6220.7|6214.7|6221.2|6215.2|6221.2|6215.2|6220.7|6214.7|0
1643101910000|2022-01-25 09:11:50|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643101930000|2022-01-25 09:12:10|6221.2|6215.2|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|0
1643101940000|2022-01-25 09:12:20|6221.9|6215.9|6222.9|6216.9|6223.2|6217.2|6221.9|6215.9|17
1643101950000|2022-01-25 09:12:30|6223.4|6217.4|6227.7|6221.7|6227.7|6221.7|6223.4|6217.4|2
1643101960000|2022-01-25 09:12:40|6227.2|6221.2|6227.2|6221.2|6227.7|6221.7|6227.2|6221.2|0
1643101970000|2022-01-25 09:12:50|6227.4|6221.4|6233.2|6227.2|6233.2|6227.2|6227.4|6221.4|12
1643101980000|2022-01-25 09:13:00|6232.9|6226.9|6232.7|6226.7|6232.9|6226.9|6231.9|6225.9|4
1643101990000|2022-01-25 09:13:10|6232.4|6226.4|6233.2|6227.2|6233.2|6227.2|6231.9|6225.9|2
1643102010000|2022-01-25 09:13:30|6236.7|6230.7|6236.9|6230.9|6237.2|6231.2|6236.7|6230.7|3
1643102020000|2022-01-25 09:13:40|6237.2|6231.2|6237.2|6231.2|6237.7|6231.7|6237.2|6231.2|1
1643102030000|2022-01-25 09:13:50|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|1
1643102040000|2022-01-25 09:14:00|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|2
1643102050000|2022-01-25 09:14:10|6233.7|6227.7|6233.2|6227.2|6233.7|6227.7|6233.2|6227.2|0
1643102070000|2022-01-25 09:14:30|6234.2|6228.2|6233.2|6227.2|6234.2|6228.2|6233.2|6227.2|1
1643102090000|2022-01-25 09:14:50|6233.4|6227.4|6233.7|6227.7|6233.7|6227.7|6233.4|6227.4|0
1643102100000|2022-01-25 09:15:00|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|0
1643102120000|2022-01-25 09:15:20|6231.4|6225.4|6230.9|6224.9|6231.4|6225.4|6230.9|6224.9|1
1643102130000|2022-01-25 09:15:30|6230.7|6224.7|6230.9|6224.9|6231.2|6225.2|6230.2|6224.2|6
1643102140000|2022-01-25 09:15:40|6231.5|6225.5|6232.4|6226.4|6232.4|6226.4|6231.5|6225.5|4
1643102150000|2022-01-25 09:15:50|6232.7|6226.7|6232.9|6226.9|6232.9|6226.9|6232.7|6226.7|8
1643102160000|2022-01-25 09:16:00|6238.7|6232.7|6239.4|6233.4|6240.2|6234.2|6238.4|6232.4|13
1643102170000|2022-01-25 09:16:10|6239.7|6233.7|6239.9|6233.9|6239.9|6233.9|6239.7|6233.7|1
1643102180000|2022-01-25 09:16:20|6239.4|6233.4|6237.7|6231.7|6239.4|6233.4|6237.7|6231.7|2
1643102200000|2022-01-25 09:16:40|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|5
1643102210000|2022-01-25 09:16:50|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|2
1643102220000|2022-01-25 09:17:00|6240.4|6234.4|6239.9|6233.9|6240.4|6234.4|6238.9|6232.9|7
1643102240000|2022-01-25 09:17:20|6239.7|6233.7|6239.4|6233.4|6239.7|6233.7|6239.4|6233.4|2
1643102250000|2022-01-25 09:17:30|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1643102260000|2022-01-25 09:17:40|6238.9|6232.9|6238.7|6232.7|6238.9|6232.9|6238.7|6232.7|0
1643102270000|2022-01-25 09:17:50|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1643102280000|2022-01-25 09:18:00|||||||||1
1643102300000|2022-01-25 09:18:20|6239.9|6233.9|6240.4|6234.4|6240.4|6234.4|6239.9|6233.9|0
1643102310000|2022-01-25 09:18:30|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.4|6233.4|5
1643102350000|2022-01-25 09:19:10|6240.2|6234.2|6239.4|6233.4|6240.4|6234.4|6239.4|6233.4|1
1643102390000|2022-01-25 09:19:50|6239.7|6233.7|6240.4|6234.4|6240.4|6234.4|6239.7|6233.7|0
1643102400000|2022-01-25 09:20:00|6239.9|6233.9|6238.9|6232.9|6239.9|6233.9|6238.9|6232.9|6
1643102430000|2022-01-25 09:20:30|6239.5|6233.5|6239.9|6233.9|6239.9|6233.9|6239.5|6233.5|0
1643102480000|2022-01-25 09:21:20|6239.2|6233.2|6237.7|6231.7|6239.2|6233.2|6237.7|6231.7|4
1643102490000|2022-01-25 09:21:30|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|1
1643102500000|2022-01-25 09:21:40|6240.4|6234.4|6240.9|6234.9|6240.9|6234.9|6240.4|6234.4|2
1643102510000|2022-01-25 09:21:50|6240.7|6234.7|6239.7|6233.7|6240.7|6234.7|6239.7|6233.7|7
1643102520000|2022-01-25 09:22:00|6240.9|6234.9|6240.9|6234.9|6240.9|6234.9|6240.9|6234.9|13
1643102530000|2022-01-25 09:22:10|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|5
1643102550000|2022-01-25 09:22:30|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|4
1643102570000|2022-01-25 09:22:50|6241|6235|6241|6235|6241|6235|6241|6235|5
1643102580000|2022-01-25 09:23:00|6240.7|6234.7|6239.7|6233.7|6240.7|6234.7|6239.7|6233.7|2
1643102590000|2022-01-25 09:23:10|6239.2|6233.2|6238.7|6232.7|6239.2|6233.2|6238.2|6232.2|0
1643102600000|2022-01-25 09:23:20|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|1
1643102610000|2022-01-25 09:23:30|6240|6234|6240.5|6234.5|6240.5|6234.5|6240|6234|0
1643102620000|2022-01-25 09:23:40|6240.2|6234.2|6241|6235|6241|6235|6240.2|6234.2|1
1643102670000|2022-01-25 09:24:30|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|7
1643102680000|2022-01-25 09:24:40|6241|6235|6241|6235|6241|6235|6241|6235|1
1643102690000|2022-01-25 09:24:50|6239.5|6233.5|6243.7|6237.7|6243.7|6237.7|6239.5|6233.5|3
1643102700000|2022-01-25 09:25:00|6244.2|6238.2|6244.7|6238.7|6244.7|6238.7|6244.2|6238.2|1
1643102710000|2022-01-25 09:25:10|6244.4|6238.4|6242.7|6236.7|6244.4|6238.4|6242.7|6236.7|3
1643102720000|2022-01-25 09:25:20|6243|6237|6242.2|6236.2|6243|6237|6241.2|6235.2|5
1643102730000|2022-01-25 09:25:30|6241.4|6235.4|6240.2|6234.2|6241.4|6235.4|6240|6234|0
1643102740000|2022-01-25 09:25:40|6240.9|6234.9|6240|6234|6240.9|6234.9|6240|6234|0
1643102750000|2022-01-25 09:25:50|6240.9|6234.9|6240.9|6234.9|6240.9|6234.9|6240.9|6234.9|0
1643102760000|2022-01-25 09:26:00|6240.2|6234.2|6239.2|6233.2|6240.7|6234.7|6239.2|6233.2|2
1643102770000|2022-01-25 09:26:10|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|0
1643102810000|2022-01-25 09:26:50|6239|6233|6239|6233|6239|6233|6239|6233|2
1643102820000|2022-01-25 09:27:00|6239.5|6233.5|6239|6233|6240|6234|6239|6233|0
1643102830000|2022-01-25 09:27:10|6239.2|6233.2|6239.5|6233.5|6239.5|6233.5|6239.2|6233.2|0
1643102880000|2022-01-25 09:28:00|6239.7|6233.7|6240|6234|6240|6234|6239.7|6233.7|1
1643102890000|2022-01-25 09:28:10|6239.5|6233.5|6240|6234|6240|6234|6239.5|6233.5|2
1643102900000|2022-01-25 09:28:20|6240.2|6234.2|6240|6234|6240.2|6234.2|6240|6234|1
1643102910000|2022-01-25 09:28:30|6240.5|6234.5|6242.2|6236.2|6242.2|6236.2|6240.5|6234.5|4
1643102920000|2022-01-25 09:28:40|6242.7|6236.7|6242.2|6236.2|6242.7|6236.7|6242.2|6236.2|1
1643102930000|2022-01-25 09:28:50|6241.7|6235.7|6242.7|6236.7|6242.7|6236.7|6241.7|6235.7|3
1643102940000|2022-01-25 09:29:00|6242.2|6236.2|6243.5|6237.5|6243.5|6237.5|6242.2|6236.2|1
1643102950000|2022-01-25 09:29:10|6244|6238|6244.2|6238.2|6244.2|6238.2|6243.7|6237.7|1
1643102960000|2022-01-25 09:29:20|6244.4|6238.4|6245|6239|6245|6239|6244.4|6238.4|0
1643102970000|2022-01-25 09:29:30|6244.7|6238.7|6244.7|6238.7|6245.7|6239.7|6244.7|6238.7|1
1643102980000|2022-01-25 09:29:40|6244.5|6238.5|6244.2|6238.2|6244.5|6238.5|6244.2|6238.2|1
1643102990000|2022-01-25 09:29:50|6244|6238|6244|6238|6244|6238|6244|6238|0
1643103000000|2022-01-25 09:30:00|6244.2|6238.2|6246|6240|6246|6240|6244.2|6238.2|1
1643103010000|2022-01-25 09:30:10|6246.7|6240.7|6247.9|6241.9|6248.5|6242.5|6246.7|6240.7|3
1643103020000|2022-01-25 09:30:20|6247.7|6241.7|6245.7|6239.7|6247.7|6241.7|6245.7|6239.7|3
1643103030000|2022-01-25 09:30:30|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1643103040000|2022-01-25 09:30:40|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6
1643103050000|2022-01-25 09:30:50|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|9
1643103060000|2022-01-25 09:31:00|6248|6242|6252.9|6246.9|6252.9|6246.9|6248|6242|61
1643103070000|2022-01-25 09:31:10|6252.7|6246.7|6253|6247|6254|6248|6252.7|6246.7|8
1643103080000|2022-01-25 09:31:20|6253.2|6247.2|6253|6247|6253.2|6247.2|6252.5|6246.5|3
1643103090000|2022-01-25 09:31:30|||||||||2
1643103100000|2022-01-25 09:31:40|6254|6248|6253.5|6247.5|6254|6248|6253.5|6247.5|3
1643103110000|2022-01-25 09:31:50|6252.7|6246.7|6251.2|6245.2|6252.7|6246.7|6251.2|6245.2|3
1643103120000|2022-01-25 09:32:00|6250.9|6244.9|6250.7|6244.7|6250.9|6244.9|6250.7|6244.7|0
1643103130000|2022-01-25 09:32:10|6251|6245|6251|6245|6251|6245|6251|6245|0
1643103190000|2022-01-25 09:33:10|6251.5|6245.5|6252|6246|6252.2|6246.2|6251.5|6245.5|3
1643103200000|2022-01-25 09:33:20|6252.2|6246.2|6249.7|6243.7|6252.2|6246.2|6249.7|6243.7|4
1643103210000|2022-01-25 09:33:30|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643103220000|2022-01-25 09:33:40|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1643103230000|2022-01-25 09:33:50|||||||||2
1643103240000|2022-01-25 09:34:00|6249|6243|6249.7|6243.7|6250|6244|6249|6243|2
1643103250000|2022-01-25 09:34:10|6250.2|6244.2|6250.7|6244.7|6251.7|6245.7|6250.2|6244.2|3
1643103260000|2022-01-25 09:34:20|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|0
1643103270000|2022-01-25 09:34:30|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|2
1643103280000|2022-01-25 09:34:40|6250.5|6244.5|6250.7|6244.7|6251.2|6245.2|6250.5|6244.5|0
1643103290000|2022-01-25 09:34:50|6250.2|6244.2|6250.7|6244.7|6250.7|6244.7|6250.2|6244.2|0
1643103320000|2022-01-25 09:35:20|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1643103330000|2022-01-25 09:35:30|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|0
1643103340000|2022-01-25 09:35:40|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643103350000|2022-01-25 09:35:50|6251|6245|6250.7|6244.7|6251.5|6245.5|6250.7|6244.7|2
1643103390000|2022-01-25 09:36:30|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|0
1643103400000|2022-01-25 09:36:40|6250.7|6244.7|6250.5|6244.5|6250.7|6244.7|6250.5|6244.5|0
1643103410000|2022-01-25 09:36:50|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|3
1643103420000|2022-01-25 09:37:00|6249.9|6243.9|6249.2|6243.2|6250.2|6244.2|6249.2|6243.2|2
1643103430000|2022-01-25 09:37:10|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6247.9|6241.9|2
1643103440000|2022-01-25 09:37:20|6248.5|6242.5|6248.2|6242.2|6248.5|6242.5|6248.2|6242.2|4
1643103450000|2022-01-25 09:37:30|6247.2|6241.2|6247.5|6241.5|6247.5|6241.5|6247.2|6241.2|11
1643103460000|2022-01-25 09:37:40|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|0
1643103480000|2022-01-25 09:38:00|6248.7|6242.7|6253|6247|6253.2|6247.2|6248.7|6242.7|13
1643103490000|2022-01-25 09:38:10|6252.5|6246.5|6253.7|6247.7|6254.5|6248.5|6252.2|6246.2|18
1643103500000|2022-01-25 09:38:20|6253.5|6247.5|6255.2|6249.2|6255.5|6249.5|6253.5|6247.5|9
1643103540000|2022-01-25 09:39:00|6256.2|6250.2|6254.2|6248.2|6256.2|6250.2|6253.7|6247.7|2
1643103550000|2022-01-25 09:39:10|6253.7|6247.7|6254.2|6248.2|6254.2|6248.2|6253.7|6247.7|0
1643103560000|2022-01-25 09:39:20|6254.5|6248.5|6257|6251|6257|6251|6254.5|6248.5|1
1643103570000|2022-01-25 09:39:30|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|0
1643103580000|2022-01-25 09:39:40|6256.5|6250.5|6257.5|6251.5|6257.5|6251.5|6256.5|6250.5|1
1643103590000|2022-01-25 09:39:50|6258.7|6252.7|6259|6253|6259.2|6253.2|6258.7|6252.7|9
1643103600000|2022-01-25 09:40:00|6259.2|6253.2|6259.7|6253.7|6259.7|6253.7|6259.2|6253.2|0
1643103610000|2022-01-25 09:40:10|6260.2|6254.2|6262.2|6256.2|6262.5|6256.5|6260.2|6254.2|5
1643103620000|2022-01-25 09:40:20|||||||||4
1643103630000|2022-01-25 09:40:30|6262|6256|6261.7|6255.7|6262|6256|6261.7|6255.7|9
1643103640000|2022-01-25 09:40:40|6262.2|6256.2|6261.7|6255.7|6262.2|6256.2|6261.7|6255.7|0
1643103660000|2022-01-25 09:41:00|6262|6256|6262|6256|6262|6256|6262|6256|1
1643103670000|2022-01-25 09:41:10|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1643103680000|2022-01-25 09:41:20|6262.2|6256.2|6262.7|6256.7|6263|6257|6262.2|6256.2|1
1643103690000|2022-01-25 09:41:30|6263.5|6257.5|6266|6260|6266|6260|6263.5|6257.5|1
1643103700000|2022-01-25 09:41:40|6266.5|6260.5|6265.2|6259.2|6266.5|6260.5|6265.2|6259.2|1
1643103710000|2022-01-25 09:41:50|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|5
1643103720000|2022-01-25 09:42:00|6262.5|6256.5|6266.7|6260.7|6266.7|6260.7|6262.5|6256.5|63
1643103730000|2022-01-25 09:42:10|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|1
1643103750000|2022-01-25 09:42:30|6274.2|6268.2|6267.7|6261.7|6274.2|6268.2|6267.7|6261.7|8
1643103760000|2022-01-25 09:42:40|6267.2|6261.2|6266.4|6260.4|6267.2|6261.2|6266.4|6260.4|0
1643103770000|2022-01-25 09:42:50|6266.5|6260.5|6267.5|6261.5|6267.5|6261.5|6266.5|6260.5|3
1643103780000|2022-01-25 09:43:00|6268|6262|6269.2|6263.2|6269.7|6263.7|6268|6262|8
1643103800000|2022-01-25 09:43:20|6269|6263|6268|6262|6269.7|6263.7|6267.5|6261.5|4
1643103810000|2022-01-25 09:43:30|6268.5|6262.5|6268.7|6262.7|6268.7|6262.7|6268.5|6262.5|0
1643103820000|2022-01-25 09:43:40|||||||||74
1643103830000|2022-01-25 09:43:50|6269.2|6263.2|6268.7|6262.7|6269.2|6263.2|6268.7|6262.7|0
1643103840000|2022-01-25 09:44:00|6268|6262|6269.2|6263.2|6269.2|6263.2|6268|6262|2
1643103850000|2022-01-25 09:44:10|6269.7|6263.7|6266|6260|6269.7|6263.7|6266|6260|4
1643103880000|2022-01-25 09:44:40|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|2
1643103890000|2022-01-25 09:44:50|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|1
1643103900000|2022-01-25 09:45:00|6266.5|6260.5|6267.5|6261.5|6268|6262|6266.5|6260.5|3
1643103910000|2022-01-25 09:45:10|6268|6262|6268.7|6262.7|6268.7|6262.7|6268|6262|1
1643103920000|2022-01-25 09:45:20|6269|6263|6270.2|6264.2|6270.5|6264.5|6269|6263|1
1643103930000|2022-01-25 09:45:30|6270|6264|6268|6262|6270|6264|6268|6262|2
1643103940000|2022-01-25 09:45:40|6268.2|6262.2|6268.2|6262.2|6269|6263|6268.2|6262.2|0
1643103950000|2022-01-25 09:45:50|6268|6262|6266|6260|6268|6262|6266|6260|0
1643103960000|2022-01-25 09:46:00|6266.5|6260.5|6267.7|6261.7|6267.7|6261.7|6266.5|6260.5|0
1643103970000|2022-01-25 09:46:10|6268|6262|6267|6261|6268.5|6262.5|6267|6261|0
1643103980000|2022-01-25 09:46:20|6266.7|6260.7|6266.5|6260.5|6267|6261|6266.5|6260.5|1
1643104000000|2022-01-25 09:46:40|||||||||1
1643104010000|2022-01-25 09:46:50|6266|6260|6262.7|6256.7|6266|6260|6262.7|6256.7|10
1643104020000|2022-01-25 09:47:00|6263|6257|6264|6258|6264|6258|6263|6257|0
1643104050000|2022-01-25 09:47:30|6264.2|6258.2|6264.5|6258.5|6264.5|6258.5|6264.2|6258.2|0
1643104070000|2022-01-25 09:47:50|6266|6260|6266|6260|6266|6260|6264.7|6258.7|0
1643104080000|2022-01-25 09:48:00|6265.7|6259.7|6265|6259|6265.7|6259.7|6265|6259|0
1643104090000|2022-01-25 09:48:10|6265.2|6259.2|6265.5|6259.5|6265.5|6259.5|6265.2|6259.2|0
1643104100000|2022-01-25 09:48:20|6265.7|6259.7|6266|6260|6266|6260|6265.7|6259.7|0
1643104110000|2022-01-25 09:48:30|6265.5|6259.5|6264.5|6258.5|6265.5|6259.5|6264.5|6258.5|2
1643104130000|2022-01-25 09:48:50|6265|6259|6265|6259|6265|6259|6265|6259|0
1643104140000|2022-01-25 09:49:00|6264.7|6258.7|6264.5|6258.5|6264.7|6258.7|6264.5|6258.5|0
1643104160000|2022-01-25 09:49:20|6265|6259|6265|6259|6265|6259|6265|6259|0
1643104180000|2022-01-25 09:49:40|6264.5|6258.5|6261.5|6255.5|6264.5|6258.5|6261.5|6255.5|6
1643104190000|2022-01-25 09:49:50|6261.7|6255.7|6261.5|6255.5|6261.7|6255.7|6261.5|6255.5|2
1643104200000|2022-01-25 09:50:00|6262.7|6256.7|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|1
1643104210000|2022-01-25 09:50:10|||||||||1
1643104220000|2022-01-25 09:50:20|6262.7|6256.7|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|2
1643104240000|2022-01-25 09:50:40|||||||||1
1643104250000|2022-01-25 09:50:50|6262.5|6256.5|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|0
1643104260000|2022-01-25 09:51:00|6262.5|6256.5|6262.2|6256.2|6262.5|6256.5|6262.2|6256.2|0
1643104270000|2022-01-25 09:51:10|6262|6256|6261.7|6255.7|6262|6256|6261.7|6255.7|0
1643104300000|2022-01-25 09:51:40|||||||||2
1643104310000|2022-01-25 09:51:50|6262|6256|6262|6256|6262|6256|6262|6256|5
1643104320000|2022-01-25 09:52:00|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|0
1643104330000|2022-01-25 09:52:10|6262|6256|6263.7|6257.7|6263.7|6257.7|6262|6256|1
1643104340000|2022-01-25 09:52:20|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|0
1643104350000|2022-01-25 09:52:30|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1643104360000|2022-01-25 09:52:40|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|1
1643104370000|2022-01-25 09:52:50|6267.5|6261.5|6267.2|6261.2|6267.5|6261.5|6267.2|6261.2|1
1643104380000|2022-01-25 09:53:00|6267|6261|6267|6261|6267|6261|6267|6261|1
1643104390000|2022-01-25 09:53:10|6266.7|6260.7|6268.2|6262.2|6268.2|6262.2|6266.7|6260.7|0
1643104400000|2022-01-25 09:53:20|6268.5|6262.5|6268.7|6262.7|6268.7|6262.7|6268.5|6262.5|0
1643104410000|2022-01-25 09:53:30|6269|6263|6268.7|6262.7|6269|6263|6268.7|6262.7|0
1643104420000|2022-01-25 09:53:40|6268|6262|6267.7|6261.7|6268|6262|6267.7|6261.7|3
1643104430000|2022-01-25 09:53:50|6267.2|6261.2|6267.5|6261.5|6267.5|6261.5|6267.2|6261.2|1
1643104440000|2022-01-25 09:54:00|6267.2|6261.2|6267.5|6261.5|6267.5|6261.5|6265.5|6259.5|0
1643104450000|2022-01-25 09:54:10|6267.7|6261.7|6267|6261|6267.7|6261.7|6266.7|6260.7|1
1643104460000|2022-01-25 09:54:20|6267.2|6261.2|6268|6262|6268|6262|6266.9|6260.9|1
1643104470000|2022-01-25 09:54:30|6268.7|6262.7|6269.2|6263.2|6269.2|6263.2|6268.7|6262.7|0
1643104480000|2022-01-25 09:54:40|6268.7|6262.7|6269|6263|6269.2|6263.2|6268.7|6262.7|0
1643104490000|2022-01-25 09:54:50|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|0
1643104500000|2022-01-25 09:55:00|6269|6263|6269.2|6263.2|6269.2|6263.2|6268.7|6262.7|0
1643104520000|2022-01-25 09:55:20|6269.5|6263.5|6272.7|6266.7|6272.7|6266.7|6269.5|6263.5|3
1643104530000|2022-01-25 09:55:30|6271.7|6265.7|6272.2|6266.2|6272.5|6266.5|6271.7|6265.7|5
1643104560000|2022-01-25 09:56:00|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|0
1643104570000|2022-01-25 09:56:10|6273.7|6267.7|6273|6267|6273.7|6267.7|6273|6267|0
1643104580000|2022-01-25 09:56:20|6273.2|6267.2|6273.5|6267.5|6274|6268|6273.2|6267.2|3
1643104590000|2022-01-25 09:56:30|6273.7|6267.7|6274.5|6268.5|6274.5|6268.5|6273.7|6267.7|7
1643104600000|2022-01-25 09:56:40|6275|6269|6274.5|6268.5|6275|6269|6274.5|6268.5|0
1643104610000|2022-01-25 09:56:50|6274.2|6268.2|6273.2|6267.2|6274.2|6268.2|6273.2|6267.2|5
1643104620000|2022-01-25 09:57:00|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6272.2|6266.2|6
1643104630000|2022-01-25 09:57:10|6273|6267|6273|6267|6273|6267|6272.5|6266.5|1
1643104650000|2022-01-25 09:57:30|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|6272.5|6266.5|0
1643104660000|2022-01-25 09:57:40|6272.2|6266.2|6272|6266|6272.2|6266.2|6272|6266|2
1643104670000|2022-01-25 09:57:50|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|0
1643104680000|2022-01-25 09:58:00|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|0
1643104690000|2022-01-25 09:58:10|6272.5|6266.5|6273.2|6267.2|6273.2|6267.2|6272.5|6266.5|1
1643104700000|2022-01-25 09:58:20|6273|6267|6273.2|6267.2|6273.5|6267.5|6273|6267|1
1643104720000|2022-01-25 09:58:40|||||||||2
1643104740000|2022-01-25 09:59:00|6273.7|6267.7|6273|6267|6273.7|6267.7|6273|6267|1
1643104750000|2022-01-25 09:59:10|||||||||2
1643104770000|2022-01-25 09:59:30|||||||||1
1643104780000|2022-01-25 09:59:40|6271.8|6265.8|6270.5|6264.5|6271.8|6265.8|6270.5|6264.5|3
1643104800000|2022-01-25 10:00:00|6270.7|6264.7|6271.7|6265.7|6271.7|6265.7|6270.7|6264.7|1
1643104820000|2022-01-25 10:00:20|6272|6266|6272|6266|6272|6266|6272|6266|0
1643104830000|2022-01-25 10:00:30|6272.2|6266.2|6273|6267|6273|6267|6272.2|6266.2|0
1643104850000|2022-01-25 10:00:50|6272|6266|6272|6266|6272|6266|6272|6266|0
1643104860000|2022-01-25 10:01:00|6272.2|6266.2|6272|6266|6272.2|6266.2|6270.7|6264.7|4
1643104870000|2022-01-25 10:01:10|6272.7|6266.7|6273.2|6267.2|6273.5|6267.5|6272.7|6266.7|2
1643104900000|2022-01-25 10:01:40|6273|6267|6273|6267|6273|6267|6273|6267|0
1643104920000|2022-01-25 10:02:00|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|2
1643104940000|2022-01-25 10:02:20|6273.5|6267.5|6272|6266|6273.5|6267.5|6271.2|6265.2|1
1643104950000|2022-01-25 10:02:30|6272.2|6266.2|6270.7|6264.7|6272.2|6266.2|6270.7|6264.7|10
1643104960000|2022-01-25 10:02:40|6272|6266|6271.2|6265.2|6272|6266|6271.2|6265.2|1
1643104980000|2022-01-25 10:03:00|6271.5|6265.5|6270.2|6264.2|6271.7|6265.7|6269.5|6263.5|2
1643104990000|2022-01-25 10:03:10|6270.5|6264.5|6271.2|6265.2|6271.2|6265.2|6270.5|6264.5|1
1643105000000|2022-01-25 10:03:20|6270.7|6264.7|6269.2|6263.2|6270.7|6264.7|6269.2|6263.2|0
1643105010000|2022-01-25 10:03:30|6269.5|6263.5|6266|6260|6269.5|6263.5|6266|6260|1
1643105020000|2022-01-25 10:03:40|6266.7|6260.7|6265.2|6259.2|6266.7|6260.7|6264.7|6258.7|4
1643105030000|2022-01-25 10:03:50|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1643105040000|2022-01-25 10:04:00|6268|6262|6266.5|6260.5|6268|6262|6266.5|6260.5|1
1643105050000|2022-01-25 10:04:10|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|0
1643105070000|2022-01-25 10:04:30|6267|6261|6266.7|6260.7|6268.7|6262.7|6266.2|6260.2|1
1643105110000|2022-01-25 10:05:10|6265.7|6259.7|6266|6260|6266|6260|6265.5|6259.5|0
1643105130000|2022-01-25 10:05:30|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1643105140000|2022-01-25 10:05:40|6265.2|6259.2|6265.5|6259.5|6265.5|6259.5|6265.2|6259.2|0
1643105150000|2022-01-25 10:05:50|6267.5|6261.5|6268.7|6262.7|6268.7|6262.7|6267.5|6261.5|5
1643105170000|2022-01-25 10:06:10|6269|6263|6271|6265|6271|6265|6269|6263|0
1643105180000|2022-01-25 10:06:20|6271.2|6265.2|6272|6266|6272|6266|6271.2|6265.2|0
1643105190000|2022-01-25 10:06:30|6271.5|6265.5|6271.2|6265.2|6271.5|6265.5|6271.2|6265.2|1
1643105200000|2022-01-25 10:06:40|6271|6265|6271.5|6265.5|6271.5|6265.5|6271|6265|0
1643105210000|2022-01-25 10:06:50|6271.7|6265.7|6272.2|6266.2|6272.2|6266.2|6271.7|6265.7|0
1643105220000|2022-01-25 10:07:00|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|0
1643105240000|2022-01-25 10:07:20|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|0
1643105270000|2022-01-25 10:07:50|6275|6269|6274.5|6268.5|6275|6269|6274.5|6268.5|1
1643105290000|2022-01-25 10:08:10|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|1
1643105310000|2022-01-25 10:08:30|6277.7|6271.7|6277|6271|6277.7|6271.7|6277|6271|3
1643105320000|2022-01-25 10:08:40|6276|6270|6276.5|6270.5|6276.5|6270.5|6276|6270|0
1643105330000|2022-01-25 10:08:50|||||||||1
1643105370000|2022-01-25 10:09:30|6277|6271|6276.5|6270.5|6277|6271|6276.5|6270.5|1
1643105380000|2022-01-25 10:09:40|6279.2|6273.2|6279|6273|6279.2|6273.2|6279|6273|0
1643105390000|2022-01-25 10:09:50|6279.2|6273.2|6279.2|6273.2|6279.2|6273.2|6279.2|6273.2|1
1643105400000|2022-01-25 10:10:00|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|4
1643105420000|2022-01-25 10:10:20|6279.2|6273.2|6279|6273|6279.2|6273.2|6279|6273|2
1643105450000|2022-01-25 10:10:50|6279.5|6273.5|6279.5|6273.5|6279.5|6273.5|6279.5|6273.5|0
1643105480000|2022-01-25 10:11:20|||||||||4
1643105490000|2022-01-25 10:11:30|6279.7|6273.7|6279.5|6273.5|6279.7|6273.7|6279.5|6273.5|2
1643105500000|2022-01-25 10:11:40|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|0
1643105550000|2022-01-25 10:12:30|6280|6274|6279.2|6273.2|6280|6274|6279.2|6273.2|1
1643105560000|2022-01-25 10:12:40|6279.5|6273.5|6272.7|6266.7|6279.5|6273.5|6272.7|6266.7|4
1643105570000|2022-01-25 10:12:50|6272.2|6266.2|6271.5|6265.5|6272.2|6266.2|6270.7|6264.7|0
1643105620000|2022-01-25 10:13:40|6271.2|6265.2|6271|6265|6271.2|6265.2|6271|6265|0
1643105630000|2022-01-25 10:13:50|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|1
1643105640000|2022-01-25 10:14:00|6271|6265|6271.5|6265.5|6271.5|6265.5|6271|6265|0
1643105670000|2022-01-25 10:14:30|6272.5|6266.5|6272.2|6266.2|6272.5|6266.5|6272.2|6266.2|0
1643105740000|2022-01-25 10:15:40|6270.7|6264.7|6272|6266|6272|6266|6270.7|6264.7|1
1643105760000|2022-01-25 10:16:00|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|0
1643105780000|2022-01-25 10:16:20|6272.5|6266.5|6272.7|6266.7|6272.7|6266.7|6272.5|6266.5|0
1643105820000|2022-01-25 10:17:00|6273|6267|6272.2|6266.2|6273|6267|6272.2|6266.2|1
1643105880000|2022-01-25 10:18:00|||||||||21
1643105890000|2022-01-25 10:18:10|6271.2|6265.2|6270.7|6264.7|6271.2|6265.2|6270.7|6264.7|0
1643105910000|2022-01-25 10:18:30|6271.2|6265.2|6270.7|6264.7|6271.7|6265.7|6270.7|6264.7|0
1643105930000|2022-01-25 10:18:50|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643105940000|2022-01-25 10:19:00|6269.4|6263.4|6268.7|6262.7|6269.4|6263.4|6268.5|6262.5|1
1643105950000|2022-01-25 10:19:10|6268.5|6262.5|6268.2|6262.2|6268.5|6262.5|6268.2|6262.2|0
1643105960000|2022-01-25 10:19:20|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|0
1643105970000|2022-01-25 10:19:30|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|0
1643106000000|2022-01-25 10:20:00|6269|6263|6268.7|6262.7|6269|6263|6268.7|6262.7|0
1643106040000|2022-01-25 10:20:40|6270.5|6264.5|6270.2|6264.2|6271|6265|6270.2|6264.2|1
1643106060000|2022-01-25 10:21:00|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|0
1643106070000|2022-01-25 10:21:10|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1643106080000|2022-01-25 10:21:20|6270.7|6264.7|6270.5|6264.5|6270.7|6264.7|6270.2|6264.2|2
1643106090000|2022-01-25 10:21:30|6270.2|6264.2|6270.7|6264.7|6270.7|6264.7|6270.2|6264.2|0
1643106100000|2022-01-25 10:21:40|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|0
1643106110000|2022-01-25 10:21:50|6270|6264|6270.2|6264.2|6270.2|6264.2|6270|6264|0
1643106120000|2022-01-25 10:22:00|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6268.7|6262.7|1
1643106140000|2022-01-25 10:22:20|6270.2|6264.2|6270.7|6264.7|6270.7|6264.7|6269.7|6263.7|1
1643106150000|2022-01-25 10:22:30|6269.7|6263.7|6270.2|6264.2|6270.2|6264.2|6269.7|6263.7|1
1643106180000|2022-01-25 10:23:00|6269|6263|6270.2|6264.2|6270.2|6264.2|6269|6263|5
1643106250000|2022-01-25 10:24:10|6270|6264|6270.2|6264.2|6270.2|6264.2|6269.7|6263.7|0
1643106310000|2022-01-25 10:25:10|6269.4|6263.4|6268.2|6262.2|6269.4|6263.4|6268.2|6262.2|1
1643106340000|2022-01-25 10:25:40|6268|6262|6268.2|6262.2|6268.2|6262.2|6268|6262|0
1643106350000|2022-01-25 10:25:50|6268|6262|6267.2|6261.2|6268|6262|6267.2|6261.2|2
1643106360000|2022-01-25 10:26:00|6266.4|6260.4|6266.7|6260.7|6266.7|6260.7|6266.4|6260.4|1
1643106370000|2022-01-25 10:26:10|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|1
1643106380000|2022-01-25 10:26:20|6266|6260|6265.2|6259.2|6266|6260|6265.2|6259.2|1
1643106400000|2022-01-25 10:26:40|6265.7|6259.7|6264.7|6258.7|6265.7|6259.7|6264.7|6258.7|1
1643106470000|2022-01-25 10:27:50|6264.2|6258.2|6262.7|6256.7|6264.2|6258.2|6262.7|6256.7|2
1643106480000|2022-01-25 10:28:00|6261.5|6255.5|6263.2|6257.2|6263.2|6257.2|6261.5|6255.5|0
1643106520000|2022-01-25 10:28:40|||||||||1
1643106530000|2022-01-25 10:28:50|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|1
1643106640000|2022-01-25 10:30:40|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|3
1643106650000|2022-01-25 10:30:50|6265.7|6259.7|6266.2|6260.2|6266.2|6260.2|6265.7|6259.7|0
1643106660000|2022-01-25 10:31:00|6266|6260|6265.7|6259.7|6266|6260|6265.7|6259.7|0
1643106710000|2022-01-25 10:31:50|6265.2|6259.2|6263.4|6257.4|6265.2|6259.2|6263.4|6257.4|2
1643106720000|2022-01-25 10:32:00|6262.7|6256.7|6262.2|6256.2|6262.7|6256.7|6259.2|6253.2|22
1643106760000|2022-01-25 10:32:40|6261|6255|6261.7|6255.7|6262.2|6256.2|6261|6255|0
1643106780000|2022-01-25 10:33:00|6262|6256|6262.2|6256.2|6262.2|6256.2|6262|6256|1
1643106810000|2022-01-25 10:33:30|6262|6256|6261.5|6255.5|6262|6256|6261.5|6255.5|0
1643106820000|2022-01-25 10:33:40|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|0
1643106830000|2022-01-25 10:33:50|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262|6256|0
1643106840000|2022-01-25 10:34:00|6262.2|6256.2|6263.2|6257.2|6263.2|6257.2|6261.7|6255.7|1
1643106850000|2022-01-25 10:34:10|6263|6257|6262.7|6256.7|6263|6257|6262.7|6256.7|0
1643106970000|2022-01-25 10:36:10|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|0
1643107000000|2022-01-25 10:36:40|6262|6256|6258.7|6252.7|6262|6256|6258.7|6252.7|1
1643107010000|2022-01-25 10:36:50|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|0
1643107020000|2022-01-25 10:37:00|6258.7|6252.7|6256.2|6250.2|6258.7|6252.7|6256.2|6250.2|2
1643107030000|2022-01-25 10:37:10|6256|6250|6256.5|6250.5|6256.5|6250.5|6255.5|6249.5|1
1643107040000|2022-01-25 10:37:20|6257.2|6251.2|6256.2|6250.2|6257.2|6251.2|6256.2|6250.2|2
1643107050000|2022-01-25 10:37:30|6256|6250|6255.5|6249.5|6256|6250|6255.5|6249.5|0
1643107060000|2022-01-25 10:37:40|6255|6249|6256.2|6250.2|6256.2|6250.2|6255|6249|0
1643107070000|2022-01-25 10:37:50|6256.7|6250.7|6257.2|6251.2|6257.2|6251.2|6256.7|6250.7|0
1643107080000|2022-01-25 10:38:00|6256.4|6250.4|6252.2|6246.2|6256.4|6250.4|6250.9|6244.9|14
1643107090000|2022-01-25 10:38:10|6252.5|6246.5|6252.7|6246.7|6252.7|6246.7|6252.5|6246.5|0
1643107120000|2022-01-25 10:38:40|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1643107130000|2022-01-25 10:38:50|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|0
1643107140000|2022-01-25 10:39:00|6251.5|6245.5|6252.7|6246.7|6252.7|6246.7|6251.2|6245.2|1
1643107190000|2022-01-25 10:39:50|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|1
1643107200000|2022-01-25 10:40:00|6252.7|6246.7|6253.2|6247.2|6253.2|6247.2|6252.7|6246.7|1
1643107210000|2022-01-25 10:40:10|6253.5|6247.5|6255.2|6249.2|6255.2|6249.2|6253.5|6247.5|0
1643107220000|2022-01-25 10:40:20|6255.5|6249.5|6256|6250|6256|6250|6255.5|6249.5|0
1643107270000|2022-01-25 10:41:10|||||||||1
1643107280000|2022-01-25 10:41:20|||||||||1
1643107300000|2022-01-25 10:41:40|6256.7|6250.7|6257|6251|6257|6251|6256.7|6250.7|0
1643107310000|2022-01-25 10:41:50|6257.7|6251.7|6258.2|6252.2|6258.2|6252.2|6257.7|6251.7|1
1643107330000|2022-01-25 10:42:10|6259.5|6253.5|6258.7|6252.7|6259.7|6253.7|6258.7|6252.7|0
1643107340000|2022-01-25 10:42:20|6258.2|6252.2|6257.7|6251.7|6258.2|6252.2|6257.7|6251.7|1
1643107410000|2022-01-25 10:43:30|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|0
1643107430000|2022-01-25 10:43:50|6258.7|6252.7|6261.2|6255.2|6261.2|6255.2|6258.2|6252.2|0
1643107440000|2022-01-25 10:44:00|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|0
1643107450000|2022-01-25 10:44:10|6261.2|6255.2|6261.2|6255.2|6261.2|6255.2|6261.2|6255.2|0
1643107470000|2022-01-25 10:44:30|6260.7|6254.7|6259|6253|6260.7|6254.7|6259|6253|1
1643107480000|2022-01-25 10:44:40|6258.7|6252.7|6257|6251|6258.7|6252.7|6257|6251|3
1643107500000|2022-01-25 10:45:00|6256|6250|6255.7|6249.7|6256|6250|6254.7|6248.7|2
1643107510000|2022-01-25 10:45:10|6256|6250|6256.7|6250.7|6256.7|6250.7|6256|6250|0
1643107550000|2022-01-25 10:45:50|6256.5|6250.5|6256.7|6250.7|6256.7|6250.7|6256.2|6250.2|0
1643107560000|2022-01-25 10:46:00|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|0
1643107610000|2022-01-25 10:46:50|6256|6250|6254.7|6248.7|6256|6250|6254.7|6248.7|1
1643107620000|2022-01-25 10:47:00|6254.2|6248.2|6253.7|6247.7|6254.2|6248.2|6253.7|6247.7|0
1643107630000|2022-01-25 10:47:10|6253.2|6247.2|6254.2|6248.2|6254.2|6248.2|6253.2|6247.2|0
1643107640000|2022-01-25 10:47:20|6254|6248|6254.7|6248.7|6254.7|6248.7|6254|6248|0
1643107650000|2022-01-25 10:47:30|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1643107670000|2022-01-25 10:47:50|||||||||1
1643107700000|2022-01-25 10:48:20|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|2
1643107740000|2022-01-25 10:49:00|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|0
1643107750000|2022-01-25 10:49:10|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1643107760000|2022-01-25 10:49:20|6253.5|6247.5|6253.2|6247.2|6253.5|6247.5|6253.2|6247.2|0
1643107780000|2022-01-25 10:49:40|6253.7|6247.7|6254.7|6248.7|6254.7|6248.7|6253.7|6247.7|0
1643107790000|2022-01-25 10:49:50|6254|6248|6253.7|6247.7|6254|6248|6253.7|6247.7|0
1643107800000|2022-01-25 10:50:00|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1643107810000|2022-01-25 10:50:10|6254.5|6248.5|6255.2|6249.2|6255.2|6249.2|6254.5|6248.5|0
1643107860000|2022-01-25 10:51:00|6255|6249|6254.2|6248.2|6255|6249|6254.2|6248.2|0
1643107920000|2022-01-25 10:52:00|6253.7|6247.7|6255.2|6249.2|6255.2|6249.2|6253.7|6247.7|1
1643107930000|2022-01-25 10:52:10|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|0
1643107940000|2022-01-25 10:52:20|6255|6249|6255.2|6249.2|6255.2|6249.2|6255|6249|0
1643107960000|2022-01-25 10:52:40|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|0
1643107980000|2022-01-25 10:53:00|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1643107990000|2022-01-25 10:53:10|6254|6248|6253.7|6247.7|6254|6248|6253.7|6247.7|0
1643108010000|2022-01-25 10:53:30|6254.7|6248.7|6254.7|6248.7|6255.2|6249.2|6254.7|6248.7|1
1643108020000|2022-01-25 10:53:40|6254.2|6248.2|6253.7|6247.7|6254.2|6248.2|6253.7|6247.7|1
1643108030000|2022-01-25 10:53:50|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|0
1643108060000|2022-01-25 10:54:20|6254.2|6248.2|6253.7|6247.7|6254.2|6248.2|6253.7|6247.7|0
1643108070000|2022-01-25 10:54:30|6253.2|6247.2|6251.2|6245.2|6253.2|6247.2|6251.2|6245.2|1
1643108080000|2022-01-25 10:54:40|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643108090000|2022-01-25 10:54:50|6251|6245|6251.2|6245.2|6251.2|6245.2|6251|6245|0
1643108100000|2022-01-25 10:55:00|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643108110000|2022-01-25 10:55:10|6250.5|6244.5|6250.2|6244.2|6250.5|6244.5|6250.2|6244.2|0
1643108120000|2022-01-25 10:55:20|6250|6244|6249.7|6243.7|6250|6244|6249.7|6243.7|0
1643108130000|2022-01-25 10:55:30|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643108140000|2022-01-25 10:55:40|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1643108170000|2022-01-25 10:56:10|6248.7|6242.7|6249.7|6243.7|6249.7|6243.7|6248.7|6242.7|3
1643108180000|2022-01-25 10:56:20|6250|6244|6251.2|6245.2|6251.2|6245.2|6250|6244|2
1643108250000|2022-01-25 10:57:30|6251.5|6245.5|6251.7|6245.7|6251.7|6245.7|6251.5|6245.5|0
1643108270000|2022-01-25 10:57:50|6252|6246|6254.2|6248.2|6254.2|6248.2|6252|6246|1
1643108280000|2022-01-25 10:58:00|6254|6248|6253.7|6247.7|6254|6248|6253.7|6247.7|0
1643108310000|2022-01-25 10:58:30|6252.7|6246.7|6252.5|6246.5|6252.7|6246.7|6252.5|6246.5|0
1643108320000|2022-01-25 10:58:40|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1643108330000|2022-01-25 10:58:50|6252.9|6246.9|6255.2|6249.2|6255.2|6249.2|6252.9|6246.9|4
1643108350000|2022-01-25 10:59:10|6253.7|6247.7|6252.2|6246.2|6253.7|6247.7|6252.2|6246.2|0
1643108400000|2022-01-25 11:00:00|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|2
1643108410000|2022-01-25 11:00:10|6252.5|6246.5|6252.2|6246.2|6252.5|6246.5|6252.2|6246.2|0
1643108450000|2022-01-25 11:00:50|6252|6246|6251.7|6245.7|6252|6246|6251.7|6245.7|0
1643108490000|2022-01-25 11:01:30|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|1
1643108510000|2022-01-25 11:01:50|6251.7|6245.7|6251.7|6245.7|6252.2|6246.2|6251.7|6245.7|3
1643108520000|2022-01-25 11:02:00|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1643108530000|2022-01-25 11:02:10|6252.7|6246.7|6254.2|6248.2|6254.2|6248.2|6252.7|6246.7|1
1643108540000|2022-01-25 11:02:20|6254.7|6248.7|6255.7|6249.7|6255.7|6249.7|6254.7|6248.7|0
1643108560000|2022-01-25 11:02:40|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1643108750000|2022-01-25 11:05:50|6255.5|6249.5|6256.2|6250.2|6256.2|6250.2|6255.5|6249.5|0
1643108760000|2022-01-25 11:06:00|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1643108770000|2022-01-25 11:06:10|6255.5|6249.5|6255.7|6249.7|6255.7|6249.7|6255.5|6249.5|0
1643108780000|2022-01-25 11:06:20|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1643108790000|2022-01-25 11:06:30|6254.7|6248.7|6252|6246|6254.7|6248.7|6252|6246|4
1643108800000|2022-01-25 11:06:40|6251.7|6245.7|6250.2|6244.2|6251.7|6245.7|6250.2|6244.2|0
1643108810000|2022-01-25 11:06:50|6249.7|6243.7|6250.2|6244.2|6250.2|6244.2|6249.7|6243.7|0
1643108850000|2022-01-25 11:07:30|6249.7|6243.7|6248.7|6242.7|6249.7|6243.7|6248.7|6242.7|0
1643108930000|2022-01-25 11:08:50|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|1
1643108940000|2022-01-25 11:09:00|6249|6243|6249.2|6243.2|6249.2|6243.2|6248.7|6242.7|0
1643108950000|2022-01-25 11:09:10|6249|6243|6249|6243|6249|6243|6249|6243|0
1643108960000|2022-01-25 11:09:20|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643108970000|2022-01-25 11:09:30|6248.7|6242.7|6249.2|6243.2|6249.2|6243.2|6248.7|6242.7|0
1643108980000|2022-01-25 11:09:40|6251.7|6241.7|6250.7|6244.7|6251.7|6244.7|6249.7|6241.7|0
1643109000000|2022-01-25 11:10:00|6250.5|6244.5|6250.2|6244.2|6250.5|6244.5|6250.2|6244.2|0
1643109040000|2022-01-25 11:10:40|6250.5|6244.5|6253|6247|6253|6247|6250.5|6244.5|0
1643109050000|2022-01-25 11:10:50|6252.7|6246.7|6253|6247|6253|6247|6252.7|6246.7|0
1643109070000|2022-01-25 11:11:10|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1643109080000|2022-01-25 11:11:20|6253|6247|6252.7|6246.7|6253|6247|6252.7|6246.7|0
1643109090000|2022-01-25 11:11:30|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1643109120000|2022-01-25 11:12:00|6252.5|6246.5|6252.7|6246.7|6252.7|6246.7|6252.5|6246.5|0
1643109140000|2022-01-25 11:12:20|6253|6247|6253|6247|6253|6247|6253|6247|0
1643109150000|2022-01-25 11:12:30|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1643109170000|2022-01-25 11:12:50|6253|6247|6252.7|6246.7|6253|6247|6252.7|6246.7|0
1643109180000|2022-01-25 11:13:00|6253|6247|6253|6247|6253|6247|6253|6247|0
1643109200000|2022-01-25 11:13:20|6252.7|6246.7|6251.7|6245.7|6252.7|6246.7|6251.7|6245.7|2
1643109210000|2022-01-25 11:13:30|6252|6246|6252.2|6246.2|6252.2|6246.2|6252|6246|0
1643109240000|2022-01-25 11:14:00|6252.5|6246.5|6253|6247|6253|6247|6252.5|6246.5|0
1643109250000|2022-01-25 11:14:10|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|0
1643109270000|2022-01-25 11:14:30|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1643109300000|2022-01-25 11:15:00|6252.7|6246.7|6251.5|6245.5|6254|6248|6251.5|6245.5|4
1643109360000|2022-01-25 11:16:00|6252.5|6246.5|6251.5|6245.5|6252.5|6246.5|6251.5|6245.5|1
1643109400000|2022-01-25 11:16:40|6251|6245|6248.7|6242.7|6251|6245|6248.7|6242.7|5
1643109410000|2022-01-25 11:16:50|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6247.7|6241.7|2
1643109420000|2022-01-25 11:17:00|6248.5|6242.5|6248.7|6242.7|6248.7|6242.7|6248.5|6242.5|0
1643109450000|2022-01-25 11:17:30|6248.5|6242.5|6247.7|6241.7|6248.5|6242.5|6247.7|6241.7|0
1643109470000|2022-01-25 11:17:50|||||||||1
1643109480000|2022-01-25 11:18:00|6248.2|6242.2|6248.7|6242.7|6248.7|6242.7|6247.7|6241.7|2
1643109520000|2022-01-25 11:18:40|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643109530000|2022-01-25 11:18:50|6249.5|6243.5|6250.2|6244.2|6250.2|6244.2|6249.5|6243.5|1
1643109540000|2022-01-25 11:19:00|6251|6245|6250.7|6244.7|6251|6245|6250.7|6244.7|0
1643109550000|2022-01-25 11:19:10|6251|6245|6250.2|6244.2|6251.2|6245.2|6250.2|6244.2|0
1643109560000|2022-01-25 11:19:20|6249.7|6243.7|6249.2|6243.2|6249.7|6243.7|6249.2|6243.2|2
1643109600000|2022-01-25 11:20:00|6249|6243|6248.2|6242.2|6249|6243|6248.2|6242.2|0
1643109630000|2022-01-25 11:20:30|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|0
1643109640000|2022-01-25 11:20:40|6247.2|6241.2|6246.7|6240.7|6247.2|6241.2|6246.7|6240.7|1
1643109660000|2022-01-25 11:21:00|6246.5|6240.5|6246|6240|6246.5|6240.5|6246|6240|1
1643109690000|2022-01-25 11:21:30|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1643109700000|2022-01-25 11:21:40|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1643109710000|2022-01-25 11:21:50|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6244.5|6238.5|0
1643109720000|2022-01-25 11:22:00|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1643109730000|2022-01-25 11:22:10|6245.2|6239.2|6244.7|6238.7|6245.7|6239.7|6244.7|6238.7|0
1643109750000|2022-01-25 11:22:30|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|0
1643109760000|2022-01-25 11:22:40|6244.2|6238.2|6242|6236|6244.2|6238.2|6242|6236|1
1643109780000|2022-01-25 11:23:00|6241.7|6235.7|6242.2|6236.2|6242.2|6236.2|6241.7|6235.7|1
1643109830000|2022-01-25 11:23:50|||||||||1
1643109840000|2022-01-25 11:24:00|6243.2|6237.2|6244|6238|6244|6238|6243.2|6237.2|2
1643109850000|2022-01-25 11:24:10|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1643109880000|2022-01-25 11:24:40|6244.7|6238.7|6246.7|6240.7|6246.7|6240.7|6244.7|6238.7|2
1643109890000|2022-01-25 11:24:50|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|0
1643109920000|2022-01-25 11:25:20|6247.5|6241.5|6248.7|6242.7|6248.7|6242.7|6247.5|6241.5|0
1643109950000|2022-01-25 11:25:50|6249|6243|6249.2|6243.2|6249.2|6243.2|6249|6243|0
1643109960000|2022-01-25 11:26:00|6249.5|6243.5|6249.2|6243.2|6249.5|6243.5|6249.2|6243.2|0
1643109990000|2022-01-25 11:26:30|6249.5|6243.5|6249.7|6243.7|6249.7|6243.7|6249.5|6243.5|0
1643110000000|2022-01-25 11:26:40|6250.2|6244.2|6250.5|6244.5|6250.5|6244.5|6250.2|6244.2|0
1643110010000|2022-01-25 11:26:50|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643110020000|2022-01-25 11:27:00|6251.2|6245.2|6251.5|6245.5|6251.5|6245.5|6251.2|6245.2|0
1643110030000|2022-01-25 11:27:10|6252|6246|6252.2|6246.2|6252.2|6246.2|6252|6246|0
1643110040000|2022-01-25 11:27:20|||||||||1
1643110060000|2022-01-25 11:27:40|6250|6244|6250.2|6244.2|6250.2|6244.2|6250|6244|1
1643110110000|2022-01-25 11:28:30|6250.7|6244.7|6250.2|6244.2|6250.7|6244.7|6250|6244|0
1643110140000|2022-01-25 11:29:00|6250.5|6244.5|6250.2|6244.2|6250.7|6244.7|6250.2|6244.2|0
1643110150000|2022-01-25 11:29:10|6249.7|6243.7|6250.2|6244.2|6250.2|6244.2|6249.7|6243.7|0
1643110170000|2022-01-25 11:29:30|6250|6244|6249.2|6243.2|6250.2|6244.2|6249.2|6243.2|0
1643110220000|2022-01-25 11:30:20|6250|6244|6248.7|6242.7|6250|6244|6248.7|6242.7|1
1643110230000|2022-01-25 11:30:30|6249|6243|6249.2|6243.2|6249.2|6243.2|6249|6243|0
1643110240000|2022-01-25 11:30:40|6249.5|6243.5|6249.7|6243.7|6249.7|6243.7|6249.5|6243.5|0
1643110260000|2022-01-25 11:31:00|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1643110270000|2022-01-25 11:31:10|6250.7|6244.7|6248.7|6242.7|6250.7|6244.7|6248.7|6242.7|1
1643110280000|2022-01-25 11:31:20|6248.5|6242.5|6248|6242|6248.5|6242.5|6248|6242|1
1643110290000|2022-01-25 11:31:30|6247|6241|6245.2|6239.2|6247|6241|6244.5|6238.5|0
1643110300000|2022-01-25 11:31:40|6245.5|6239.5|6244.2|6238.2|6245.5|6239.5|6243.9|6237.9|8
1643110310000|2022-01-25 11:31:50|6244.5|6238.5|6245.2|6239.2|6245.2|6239.2|6244.5|6238.5|0
1643110320000|2022-01-25 11:32:00|6245.5|6239.5|6250.5|6244.5|6250.5|6244.5|6245.5|6239.5|4
1643110330000|2022-01-25 11:32:10|6250.2|6244.2|6248.7|6242.7|6251|6245|6248.7|6242.7|0
1643110340000|2022-01-25 11:32:20|6249|6243|6252.2|6246.2|6252.2|6246.2|6249|6243|5
1643110350000|2022-01-25 11:32:30|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|0
1643110360000|2022-01-25 11:32:40|6253|6247|6252.5|6246.5|6253|6247|6252.5|6246.5|3
1643110390000|2022-01-25 11:33:10|||||||||4
1643110400000|2022-01-25 11:33:20|6252|6246|6251.5|6245.5|6252.5|6246.5|6251.5|6245.5|9
1643110410000|2022-01-25 11:33:30|6251.2|6245.2|6247.9|6241.9|6251.2|6245.2|6247.9|6241.9|16
1643110420000|2022-01-25 11:33:40|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1643110430000|2022-01-25 11:33:50|6247.9|6241.9|6248.2|6242.2|6248.2|6242.2|6247.9|6241.9|0
1643110440000|2022-01-25 11:34:00|6247.4|6241.4|6243.9|6237.9|6247.4|6241.4|6243.9|6237.9|14
1643110450000|2022-01-25 11:34:10|6243.7|6237.7|6244.9|6238.9|6245.4|6239.4|6243.7|6237.7|4
1643110460000|2022-01-25 11:34:20|6244.7|6238.7|6238.2|6232.2|6244.9|6238.9|6238.2|6232.2|27
1643110470000|2022-01-25 11:34:30|6238.4|6232.4|6239.9|6233.9|6239.9|6233.9|6238.4|6232.4|0
1643110480000|2022-01-25 11:34:40|6239.4|6233.4|6239.2|6233.2|6239.4|6233.4|6239.2|6233.2|0
1643110500000|2022-01-25 11:35:00|6239.4|6233.4|6239.9|6233.9|6240.4|6234.4|6239.4|6233.4|0
1643110510000|2022-01-25 11:35:10|6240.2|6234.2|6237.4|6231.4|6240.4|6234.4|6237.4|6231.4|4
1643110520000|2022-01-25 11:35:20|6237.2|6231.2|6236.9|6230.9|6237.2|6231.2|6236.9|6230.9|2
1643110530000|2022-01-25 11:35:30|6237.2|6231.2|6237.4|6231.4|6237.4|6231.4|6237.2|6231.2|0
1643110540000|2022-01-25 11:35:40|6237.7|6231.7|6237.4|6231.4|6237.7|6231.7|6237.4|6231.4|1
1643110560000|2022-01-25 11:36:00|6236.4|6230.4|6237.4|6231.4|6237.4|6231.4|6235.9|6229.9|30
1643110570000|2022-01-25 11:36:10|6236.9|6230.9|6236.1|6230.1|6236.9|6230.9|6235.9|6229.9|2
1643110600000|2022-01-25 11:36:40|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|1
1643110610000|2022-01-25 11:36:50|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|0
1643110620000|2022-01-25 11:37:00|6235.9|6229.9|6230.4|6224.4|6235.9|6229.9|6229.9|6223.9|8
1643110630000|2022-01-25 11:37:10|6229.4|6223.4|6228.9|6222.9|6231.4|6225.4|6227.1|6221.1|25
1643110640000|2022-01-25 11:37:20|6229.1|6223.1|6229.4|6223.4|6229.9|6223.9|6227.9|6221.9|23
1643110650000|2022-01-25 11:37:30|6229.1|6223.1|6228.9|6222.9|6229.1|6223.1|6228.9|6222.9|0
1643110660000|2022-01-25 11:37:40|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1643110670000|2022-01-25 11:37:50|6229.6|6223.6|6228.9|6222.9|6229.6|6223.6|6228.9|6222.9|0
1643110680000|2022-01-25 11:38:00|6229.2|6223.2|6229.4|6223.4|6229.4|6223.4|6229.2|6223.2|0
1643110690000|2022-01-25 11:38:10|6229.9|6223.9|6229.4|6223.4|6229.9|6223.9|6229.4|6223.4|1
1643110700000|2022-01-25 11:38:20|6229.9|6223.9|6231.9|6225.9|6232.4|6226.4|6229.9|6223.9|1
1643110710000|2022-01-25 11:38:30|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|1
1643110720000|2022-01-25 11:38:40|6232.7|6226.7|6232.4|6226.4|6232.7|6226.7|6232.4|6226.4|47
1643110730000|2022-01-25 11:38:50|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|0
1643110740000|2022-01-25 11:39:00|6233.4|6227.4|6234.7|6228.7|6234.9|6228.9|6233.4|6227.4|1
1643110750000|2022-01-25 11:39:10|6233.7|6227.7|6234.2|6228.2|6234.2|6228.2|6233.7|6227.7|2
1643110760000|2022-01-25 11:39:20|6234.4|6228.4|6234.7|6228.7|6234.7|6228.7|6234.4|6228.4|3
1643110790000|2022-01-25 11:39:50|6234.4|6228.4|6232.7|6226.7|6234.4|6228.4|6232.7|6226.7|0
1643110800000|2022-01-25 11:40:00|6233.2|6227.2|6233.7|6227.7|6233.7|6227.7|6233.2|6227.2|0
1643110810000|2022-01-25 11:40:10|6233.2|6227.2|6233.4|6227.4|6233.4|6227.4|6233.2|6227.2|0
1643110820000|2022-01-25 11:40:20|6233.7|6227.7|6233.2|6227.2|6233.7|6227.7|6233.2|6227.2|0
1643110830000|2022-01-25 11:40:30|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|0
1643110840000|2022-01-25 11:40:40|6233.7|6227.7|6229.7|6223.7|6233.7|6227.7|6228.7|6222.7|7
1643110850000|2022-01-25 11:40:50|6229.4|6223.4|6229.2|6223.2|6229.4|6223.4|6229.2|6223.2|1
1643110860000|2022-01-25 11:41:00|6229.4|6223.4|6229.7|6223.7|6229.7|6223.7|6229.4|6223.4|0
1643110890000|2022-01-25 11:41:30|6230.4|6224.4|6230.7|6224.7|6230.7|6224.7|6230.4|6224.4|0
1643110910000|2022-01-25 11:41:50|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1643110920000|2022-01-25 11:42:00|6228.9|6222.9|6227.7|6221.7|6228.9|6222.9|6227.2|6221.2|1
1643110940000|2022-01-25 11:42:20|6228.7|6222.7|6232.4|6226.4|6232.4|6226.4|6228.7|6222.7|4
1643110950000|2022-01-25 11:42:30|6232.7|6226.7|6233.7|6227.7|6234.2|6228.2|6232.7|6226.7|1
1643110960000|2022-01-25 11:42:40|6233.4|6227.4|6232.7|6226.7|6233.7|6227.7|6232.7|6226.7|0
1643110970000|2022-01-25 11:42:50|6232.2|6226.2|6233.7|6227.7|6233.7|6227.7|6232.2|6226.2|1
1643110980000|2022-01-25 11:43:00|6233.2|6227.2|6233.2|6227.2|6233.4|6227.4|6233.2|6227.2|0
1643111000000|2022-01-25 11:43:20|6232.7|6226.7|6232.7|6226.7|6232.9|6226.9|6232.7|6226.7|0
1643111010000|2022-01-25 11:43:30|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|0
1643111020000|2022-01-25 11:43:40|6232.7|6226.7|6237.2|6231.2|6237.2|6231.2|6232.7|6226.7|3
1643111030000|2022-01-25 11:43:50|6239.9|6233.9|6239.7|6233.7|6240.7|6234.7|6239.7|6233.7|13
1643111040000|2022-01-25 11:44:00|6240.2|6234.2|6240.7|6234.7|6241.4|6235.4|6238.7|6232.7|43
1643111050000|2022-01-25 11:44:10|6241.4|6235.4|6238.7|6232.7|6243.4|6237.4|6238.7|6232.7|20
1643111060000|2022-01-25 11:44:20|6238.2|6232.2|6238.9|6232.9|6238.9|6232.9|6238.2|6232.2|2
1643111070000|2022-01-25 11:44:30|6239.9|6233.9|6241.2|6235.2|6241.2|6235.2|6239.9|6233.9|15
1643111090000|2022-01-25 11:44:50|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|0
1643111100000|2022-01-25 11:45:00|6240.4|6234.4|6240.2|6234.2|6240.4|6234.4|6240.2|6234.2|0
1643111110000|2022-01-25 11:45:10|6241.2|6235.2|6239.7|6233.7|6241.2|6235.2|6239.2|6233.2|1
1643111130000|2022-01-25 11:45:30|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1643111220000|2022-01-25 11:47:00|6241.4|6235.4|6242.7|6236.7|6242.7|6236.7|6241.4|6235.4|6
1643111230000|2022-01-25 11:47:10|6243.2|6237.2|6245.7|6239.7|6245.7|6239.7|6243.2|6237.2|2
1643111250000|2022-01-25 11:47:30|6246.2|6240.2|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|16
1643111260000|2022-01-25 11:47:40|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1643111280000|2022-01-25 11:48:00|6245.4|6239.4|6245.7|6239.7|6246.2|6240.2|6245.4|6239.4|0
1643111290000|2022-01-25 11:48:10|6245.4|6239.4|6244.9|6238.9|6245.4|6239.4|6244.7|6238.7|0
1643111310000|2022-01-25 11:48:30|6245.2|6239.2|6245.7|6239.7|6246.2|6240.2|6245.2|6239.2|0
1643111350000|2022-01-25 11:49:10|6245.2|6239.2|6244.7|6238.7|6245.2|6239.2|6244.7|6238.7|0
1643111360000|2022-01-25 11:49:20|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|1
1643111390000|2022-01-25 11:49:50|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1643111400000|2022-01-25 11:50:00|6242.7|6236.7|6241.7|6235.7|6242.7|6236.7|6241.7|6235.7|0
1643111410000|2022-01-25 11:50:10|6241.9|6235.9|6242.2|6236.2|6242.4|6236.4|6241.7|6235.7|0
1643111420000|2022-01-25 11:50:20|6242.4|6236.4|6243.2|6237.2|6243.7|6237.7|6242.4|6236.4|0
1643111440000|2022-01-25 11:50:40|6242.7|6236.7|6243.2|6237.2|6243.2|6237.2|6242.7|6236.7|0
1643111460000|2022-01-25 11:51:00|6242.9|6236.9|6242.7|6236.7|6242.9|6236.9|6242.4|6236.4|0
1643111470000|2022-01-25 11:51:10|6242.9|6236.9|6245.2|6239.2|6245.2|6239.2|6242.9|6236.9|1
1643111480000|2022-01-25 11:51:20|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|10
1643111490000|2022-01-25 11:51:30|6248.4|6242.4|6250.7|6244.7|6250.7|6244.7|6248.4|6242.4|3
1643111500000|2022-01-25 11:51:40|6250.4|6244.4|6249.7|6243.7|6250.9|6244.9|6248.4|6242.4|3
1643111510000|2022-01-25 11:51:50|6247.9|6241.9|6249.4|6243.4|6249.4|6243.4|6247.9|6241.9|2
1643111520000|2022-01-25 11:52:00|6250.9|6244.9|6251.4|6245.4|6251.9|6245.9|6250.4|6244.4|8
1643111530000|2022-01-25 11:52:10|6251.2|6245.2|6251.2|6245.2|6251.4|6245.4|6251.2|6245.2|0
1643111540000|2022-01-25 11:52:20|6251.4|6245.4|6251.4|6245.4|6251.7|6245.7|6251.4|6245.4|2
1643111550000|2022-01-25 11:52:30|6251.2|6245.2|6251.7|6245.7|6251.7|6245.7|6250.9|6244.9|1
1643111560000|2022-01-25 11:52:40|6251.4|6245.4|6254.9|6248.9|6255.4|6249.4|6251.4|6245.4|14
1643111570000|2022-01-25 11:52:50|6255.4|6249.4|6256.7|6250.7|6256.7|6250.7|6255.4|6249.4|0
1643111580000|2022-01-25 11:53:00|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|0
1643111590000|2022-01-25 11:53:10|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|0
1643111640000|2022-01-25 11:54:00|||||||||1
1643111690000|2022-01-25 11:54:50|6256.9|6250.9|6256.9|6250.9|6256.9|6250.9|6256.9|6250.9|0
1643111700000|2022-01-25 11:55:00|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|2
1643111730000|2022-01-25 11:55:30|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6255.4|6249.4|2
1643111740000|2022-01-25 11:55:40|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|6255.7|6249.7|0
1643111760000|2022-01-25 11:56:00|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|0
1643111770000|2022-01-25 11:56:10|6256.4|6250.4|6257.2|6251.2|6257.7|6251.7|6256.4|6250.4|3
1643111780000|2022-01-25 11:56:20|6257.4|6251.4|6257.7|6251.7|6257.7|6251.7|6257.4|6251.4|0
1643111790000|2022-01-25 11:56:30|6257.4|6251.4|6257.9|6251.9|6257.9|6251.9|6257.4|6251.4|0
1643111800000|2022-01-25 11:56:40|6258.2|6252.2|6259.2|6253.2|6259.2|6253.2|6257.7|6251.7|2
1643111810000|2022-01-25 11:56:50|6260.2|6254.2|6260.2|6254.2|6260.7|6254.7|6259.4|6253.4|1
1643111820000|2022-01-25 11:57:00|6259.2|6253.2|6258.4|6252.4|6259.2|6253.2|6258.4|6252.4|1
1643111830000|2022-01-25 11:57:10|6258.7|6252.7|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|0
1643111840000|2022-01-25 11:57:20|6259.7|6253.7|6259.2|6253.2|6259.7|6253.7|6259.2|6253.2|0
1643111850000|2022-01-25 11:57:30|6259.7|6253.7|6260.2|6254.2|6260.7|6254.7|6259.7|6253.7|0
1643111870000|2022-01-25 11:57:50|6259.9|6253.9|6260.2|6254.2|6260.2|6254.2|6259.9|6253.9|0
1643111880000|2022-01-25 11:58:00|6260.7|6254.7|6260.2|6254.2|6260.7|6254.7|6260.2|6254.2|0
1643111890000|2022-01-25 11:58:10|6260.7|6254.7|6260.2|6254.2|6260.7|6254.7|6259.9|6253.9|0
1643111900000|2022-01-25 11:58:20|6261.2|6255.2|6260.2|6254.2|6261.2|6255.2|6260.2|6254.2|1
1643111910000|2022-01-25 11:58:30|6261|6255|6260.2|6254.2|6261|6255|6260.2|6254.2|1
1643111930000|2022-01-25 11:58:50|6259.7|6253.7|6260.2|6254.2|6260.2|6254.2|6259.7|6253.7|0
1643111940000|2022-01-25 11:59:00|6259.7|6253.7|6259.9|6253.9|6259.9|6253.9|6259.7|6253.7|0
1643111950000|2022-01-25 11:59:10|6260.2|6254.2|6258.7|6252.7|6260.7|6254.7|6258.7|6252.7|0
1643111960000|2022-01-25 11:59:20|6258.9|6252.9|6258.7|6252.7|6259.2|6253.2|6258.7|6252.7|0
1643111970000|2022-01-25 11:59:30|6258.4|6252.4|6257.9|6251.9|6259.2|6253.2|6257.9|6251.9|1
1643111980000|2022-01-25 11:59:40|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1643111990000|2022-01-25 11:59:50|6257.9|6251.9|6258.2|6252.2|6258.2|6252.2|6257.9|6251.9|0
1643112000000|2022-01-25 12:00:00|6257.9|6251.9|6258.2|6252.2|6258.2|6252.2|6257.9|6251.9|0
1643112010000|2022-01-25 12:00:10|6257.9|6251.9|6258.2|6252.2|6258.2|6252.2|6257.9|6251.9|0
1643112030000|2022-01-25 12:00:30|6257.9|6251.9|6256.9|6250.9|6258.2|6252.2|6256.9|6250.9|0
1643112040000|2022-01-25 12:00:40|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|0
1643112050000|2022-01-25 12:00:50|6256.9|6250.9|6257.7|6251.7|6257.7|6251.7|6256.9|6250.9|0
1643112060000|2022-01-25 12:01:00|6257.2|6251.2|6257.4|6251.4|6257.7|6251.7|6257.2|6251.2|0
1643112070000|2022-01-25 12:01:10|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|0
1643112080000|2022-01-25 12:01:20|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|0
1643112090000|2022-01-25 12:01:30|6256.2|6250.2|6256.7|6250.7|6256.7|6250.7|6256.2|6250.2|4
1643112130000|2022-01-25 12:02:10|6257.7|6251.7|6259.9|6253.9|6259.9|6253.9|6257.7|6251.7|1
1643112140000|2022-01-25 12:02:20|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|0
1643112150000|2022-01-25 12:02:30|6259.7|6253.7|6261.2|6255.2|6261.2|6255.2|6259.7|6253.7|6
1643112170000|2022-01-25 12:02:50|6260.7|6254.7|6259.7|6253.7|6260.7|6254.7|6259.7|6253.7|4
1643112180000|2022-01-25 12:03:00|6259.4|6253.4|6257.2|6251.2|6259.4|6253.4|6257.2|6251.2|22
1643112190000|2022-01-25 12:03:10|6256.7|6250.7|6256.2|6250.2|6256.7|6250.7|6255.7|6249.7|12
1643112200000|2022-01-25 12:03:20|6256.4|6250.4|6257.2|6251.2|6257.2|6251.2|6256.4|6250.4|0
1643112210000|2022-01-25 12:03:30|6255.7|6249.7|6256.7|6250.7|6256.7|6250.7|6255.7|6249.7|2
1643112230000|2022-01-25 12:03:50|6256.2|6250.2|6255.9|6249.9|6256.2|6250.2|6255.9|6249.9|1
1643112240000|2022-01-25 12:04:00|6256.2|6250.2|6256.7|6250.7|6256.7|6250.7|6255.9|6249.9|1
1643112250000|2022-01-25 12:04:10|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|0
1643112310000|2022-01-25 12:05:10|6256.9|6250.9|6256.4|6250.4|6256.9|6250.9|6256.4|6250.4|1
1643112330000|2022-01-25 12:05:30|6255.9|6249.9|6256.4|6250.4|6256.4|6250.4|6255.9|6249.9|1
1643112350000|2022-01-25 12:05:50|6256.2|6250.2|6255.2|6249.2|6256.2|6250.2|6254.7|6248.7|9
1643112360000|2022-01-25 12:06:00|6254.9|6248.9|6254.2|6248.2|6255.2|6249.2|6254.2|6248.2|11
1643112370000|2022-01-25 12:06:10|6254.4|6248.4|6255.7|6249.7|6255.7|6249.7|6254.4|6248.4|1
1643112380000|2022-01-25 12:06:20|6255.2|6249.2|6255.4|6249.4|6255.7|6249.7|6255.2|6249.2|0
1643112390000|2022-01-25 12:06:30|6256.4|6250.4|6257.2|6251.2|6257.2|6251.2|6256.4|6250.4|0
1643112400000|2022-01-25 12:06:40|6256.9|6250.9|6256.2|6250.2|6256.9|6250.9|6256.2|6250.2|1
1643112410000|2022-01-25 12:06:50|6255.7|6249.7|6254.9|6248.9|6255.9|6249.9|6254.9|6248.9|1
1643112420000|2022-01-25 12:07:00|6254.7|6248.7|6254.2|6248.2|6256.2|6250.2|6253.7|6247.7|7
1643112430000|2022-01-25 12:07:10|6254.4|6248.4|6253.7|6247.7|6255.2|6249.2|6253.7|6247.7|14
1643112440000|2022-01-25 12:07:20|6254.2|6248.2|6254.7|6248.7|6254.9|6248.9|6254.2|6248.2|0
1643112450000|2022-01-25 12:07:30|6255.2|6249.2|6254.2|6248.2|6255.2|6249.2|6254.2|6248.2|0
1643112460000|2022-01-25 12:07:40|6253.2|6247.2|6253.2|6247.2|6253.7|6247.7|6253.2|6247.2|0
1643112470000|2022-01-25 12:07:50|6253.4|6247.4|6253.4|6247.4|6254.2|6248.2|6253.4|6247.4|1
1643112480000|2022-01-25 12:08:00|6253.7|6247.7|6253.9|6247.9|6253.9|6247.9|6253.7|6247.7|0
1643112490000|2022-01-25 12:08:10|6254.4|6248.4|6253.7|6247.7|6254.4|6248.4|6253.7|6247.7|1
1643112500000|2022-01-25 12:08:20|6254.7|6248.7|6254.4|6248.4|6254.9|6248.9|6254.2|6248.2|2
1643112520000|2022-01-25 12:08:40|6254.2|6248.2|6254.4|6248.4|6254.4|6248.4|6254.2|6248.2|0
1643112530000|2022-01-25 12:08:50|6254.7|6248.7|6256.7|6250.7|6256.7|6250.7|6254.7|6248.7|1
1643112540000|2022-01-25 12:09:00|6256.9|6250.9|6258.2|6252.2|6258.2|6252.2|6256.9|6250.9|0
1643112550000|2022-01-25 12:09:10|6257.7|6251.7|6253.2|6247.2|6257.7|6251.7|6253.2|6247.2|4
1643112560000|2022-01-25 12:09:20|6252.9|6246.9|6253.2|6247.2|6253.2|6247.2|6252.9|6246.9|0
1643112570000|2022-01-25 12:09:30|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|11
1643112580000|2022-01-25 12:09:40|6253.7|6247.7|6252.7|6246.7|6253.7|6247.7|6252.7|6246.7|30
1643112590000|2022-01-25 12:09:50|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|2
1643112600000|2022-01-25 12:10:00|6254.2|6248.2|6255.2|6249.2|6255.2|6249.2|6253.9|6247.9|2
1643112610000|2022-01-25 12:10:10|6254.4|6248.4|6258.2|6252.2|6258.7|6252.7|6254.4|6248.4|6
1643112620000|2022-01-25 12:10:20|6258.4|6252.4|6258.2|6252.2|6258.7|6252.7|6258.2|6252.2|1
1643112630000|2022-01-25 12:10:30|6257.9|6251.9|6260.2|6254.2|6260.2|6254.2|6256.4|6250.4|7
1643112650000|2022-01-25 12:10:50|6260.4|6254.4|6262.4|6256.4|6262.4|6256.4|6259.9|6253.9|3
1643112660000|2022-01-25 12:11:00|6262.2|6256.2|6258.9|6252.9|6262.2|6256.2|6258.9|6252.9|4
1643112680000|2022-01-25 12:11:20|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|0
1643112700000|2022-01-25 12:11:40|6258.7|6252.7|6258.9|6252.9|6258.9|6252.9|6258.7|6252.7|0
1643112710000|2022-01-25 12:11:50|6258.7|6252.7|6258.9|6252.9|6258.9|6252.9|6258.4|6252.4|0
1643112720000|2022-01-25 12:12:00|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1643112730000|2022-01-25 12:12:10|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|2
1643112770000|2022-01-25 12:12:50|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|6258.2|6252.2|1
1643112780000|2022-01-25 12:13:00|6261.2|6255.2|6260.9|6254.9|6261.2|6255.2|6260.9|6254.9|5
1643112790000|2022-01-25 12:13:10|6260.5|6254.5|6260.9|6254.9|6260.9|6254.9|6259.9|6253.9|0
1643112800000|2022-01-25 12:13:20|6259.9|6253.9|6260.9|6254.9|6260.9|6254.9|6259.9|6253.9|0
1643112830000|2022-01-25 12:13:50|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|0
1643112850000|2022-01-25 12:14:10|6259.4|6253.4|6259.4|6253.4|6259.4|6253.4|6259.4|6253.4|1
1643112900000|2022-01-25 12:15:00|6258.4|6252.4|6255.2|6249.2|6258.4|6252.4|6254.2|6248.2|8
1643112910000|2022-01-25 12:15:10|6254.7|6248.7|6253.7|6247.7|6254.7|6248.7|6253.7|6247.7|0
1643112920000|2022-01-25 12:15:20|6251.5|6245.5|6252.4|6246.4|6252.4|6246.4|6251.5|6245.5|1
1643112930000|2022-01-25 12:15:30|6252.7|6246.7|6251.4|6245.4|6252.7|6246.7|6251.2|6245.2|9
1643112940000|2022-01-25 12:15:40|6251.7|6245.7|6251.4|6245.4|6251.7|6245.7|6251.4|6245.4|0
1643112950000|2022-01-25 12:15:50|6252.2|6246.2|6251.9|6245.9|6252.2|6246.2|6251.2|6245.2|2
1643112960000|2022-01-25 12:16:00|6251.2|6245.2|6251.4|6245.4|6251.9|6245.9|6251.2|6245.2|0
1643112970000|2022-01-25 12:16:10|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643112980000|2022-01-25 12:16:20|6250.2|6244.2|6250.2|6244.2|6250.4|6244.4|6249.4|6243.4|0
1643112990000|2022-01-25 12:16:30|6249.2|6243.2|6250.7|6244.7|6250.7|6244.7|6249.2|6243.2|2
1643113010000|2022-01-25 12:16:50|6249.9|6243.9|6251.2|6245.2|6251.2|6245.2|6249.4|6243.4|4
1643113020000|2022-01-25 12:17:00|6250.7|6244.7|6250.2|6244.2|6250.7|6244.7|6249.9|6243.9|0
1643113030000|2022-01-25 12:17:10|6249.9|6243.9|6250.2|6244.2|6250.2|6244.2|6249.9|6243.9|1
1643113040000|2022-01-25 12:17:20|6249.9|6243.9|6249.4|6243.4|6250.2|6244.2|6249.4|6243.4|4
1643113050000|2022-01-25 12:17:30|6249.9|6243.9|6249.9|6243.9|6251.2|6245.2|6249.4|6243.4|6
1643113070000|2022-01-25 12:17:50|6249.7|6243.7|6248.7|6242.7|6249.7|6243.7|6248.7|6242.7|2
1643113080000|2022-01-25 12:18:00|6249.2|6243.2|6248.9|6242.9|6249.4|6243.4|6248.9|6242.9|0
1643113090000|2022-01-25 12:18:10|6247.4|6241.4|6246.4|6240.4|6247.4|6241.4|6246.4|6240.4|17
1643113100000|2022-01-25 12:18:20|6245.4|6239.4|6244.4|6238.4|6245.4|6239.4|6244.4|6238.4|4
1643113110000|2022-01-25 12:18:30|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1643113120000|2022-01-25 12:18:40|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|4
1643113130000|2022-01-25 12:18:50|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|2
1643113160000|2022-01-25 12:19:20|6244.2|6238.2|6243.9|6237.9|6244.2|6238.2|6243.9|6237.9|0
1643113170000|2022-01-25 12:19:30|6243.7|6237.7|6244.7|6238.7|6244.7|6238.7|6243.4|6237.4|3
1643113190000|2022-01-25 12:19:50|6244.2|6238.2|6243.9|6237.9|6244.2|6238.2|6243.9|6237.9|1
1643113200000|2022-01-25 12:20:00|6243.7|6237.7|6241.9|6235.9|6243.7|6237.7|6240.2|6234.2|5
1643113220000|2022-01-25 12:20:20|6238.9|6232.9|6235.7|6229.7|6238.9|6232.9|6235.2|6229.2|6
1643113230000|2022-01-25 12:20:30|6235.4|6229.4|6236.2|6230.2|6236.2|6230.2|6235.4|6229.4|0
1643113240000|2022-01-25 12:20:40|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|0
1643113260000|2022-01-25 12:21:00|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|0
1643113270000|2022-01-25 12:21:10|6238.2|6232.2|6239.7|6233.7|6239.7|6233.7|6238.2|6232.2|0
1643113280000|2022-01-25 12:21:20|6239.4|6233.4|6237.7|6231.7|6239.4|6233.4|6237.4|6231.4|1
1643113290000|2022-01-25 12:21:30|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6237.7|6231.7|0
1643113300000|2022-01-25 12:21:40|6237.4|6231.4|6238.7|6232.7|6238.7|6232.7|6237.4|6231.4|0
1643113310000|2022-01-25 12:21:50|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|1
1643113320000|2022-01-25 12:22:00|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1643113330000|2022-01-25 12:22:10|6239.4|6233.4|6238.7|6232.7|6239.4|6233.4|6238.4|6232.4|1
1643113340000|2022-01-25 12:22:20|6238.4|6232.4|6236.7|6230.7|6238.7|6232.7|6236.7|6230.7|1
1643113350000|2022-01-25 12:22:30|6236.9|6230.9|6236.7|6230.7|6237.4|6231.4|6236.7|6230.7|0
1643113370000|2022-01-25 12:22:50|6236.4|6230.4|6233.9|6227.9|6236.4|6230.4|6233.9|6227.9|1
1643113380000|2022-01-25 12:23:00|6234.2|6228.2|6232.2|6226.2|6234.2|6228.2|6231.9|6225.9|0
1643113390000|2022-01-25 12:23:10|6232.7|6226.7|6232.2|6226.2|6232.7|6226.7|6232.2|6226.2|0
1643113400000|2022-01-25 12:23:20|6233.2|6227.2|6234.2|6228.2|6234.4|6228.4|6233.2|6227.2|0
1643113410000|2022-01-25 12:23:30|6234.4|6228.4|6234.2|6228.2|6234.4|6228.4|6233.7|6227.7|0
1643113440000|2022-01-25 12:24:00|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|0
1643113460000|2022-01-25 12:24:20|6233.7|6227.7|6231.4|6225.4|6233.7|6227.7|6231.4|6225.4|4
1643113470000|2022-01-25 12:24:30|6231.2|6225.2|6228.7|6222.7|6231.2|6225.2|6228.7|6222.7|2
1643113480000|2022-01-25 12:24:40|6226.7|6220.7|6227.2|6221.2|6227.2|6221.2|6226.7|6220.7|3
1643113490000|2022-01-25 12:24:50|6227.7|6221.7|6226.4|6220.4|6228.2|6222.2|6226.4|6220.4|9
1643113500000|2022-01-25 12:25:00|6226.7|6220.7|6224.7|6218.7|6228.2|6222.2|6224.7|6218.7|5
1643113510000|2022-01-25 12:25:10|6224.2|6218.2|6221.4|6215.4|6224.7|6218.7|6221.4|6215.4|2
1643113520000|2022-01-25 12:25:20|6220.9|6214.9|6222.2|6216.2|6222.2|6216.2|6220.9|6214.9|3
1643113530000|2022-01-25 12:25:30|6220.9|6214.9|6219.7|6213.7|6220.9|6214.9|6218.9|6212.9|14
1643113540000|2022-01-25 12:25:40|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6219.4|6213.4|6
1643113550000|2022-01-25 12:25:50|6219.1|6213.1|6216.9|6210.9|6219.1|6213.1|6216.9|6210.9|5
1643113560000|2022-01-25 12:26:00|6216.2|6210.2|6218.7|6212.7|6218.7|6212.7|6214.4|6208.4|7
1643113570000|2022-01-25 12:26:10|6218.9|6212.9|6218.2|6212.2|6219.2|6213.2|6217.2|6211.2|2
1643113580000|2022-01-25 12:26:20|6217.6|6211.6|6218.2|6212.2|6218.9|6212.9|6217.2|6211.2|3
1643113620000|2022-01-25 12:27:00|6218.4|6212.4|6218.2|6212.2|6219.2|6213.2|6218.2|6212.2|1
1643113630000|2022-01-25 12:27:10|6218.7|6212.7|6218.4|6212.4|6219.7|6213.7|6218.4|6212.4|0
1643113640000|2022-01-25 12:27:20|6219.2|6213.2|6219.9|6213.9|6220.2|6214.2|6219.2|6213.2|5
1643113650000|2022-01-25 12:27:30|6219.4|6213.4|6216.2|6210.2|6219.9|6213.9|6214.9|6208.9|5
1643113660000|2022-01-25 12:27:40|6215|6209|6213.4|6207.4|6215|6209|6212.4|6206.4|8
1643113670000|2022-01-25 12:27:50|6215.7|6209.7|6216.4|6210.4|6216.7|6210.7|6214.9|6208.9|14
1643113680000|2022-01-25 12:28:00|6216.6|6210.6|6211.6|6205.6|6216.6|6210.6|6209.9|6203.9|34
1643113690000|2022-01-25 12:28:10|6211.2|6205.2|6212.7|6206.7|6212.7|6206.7|6211.2|6205.2|0
1643113700000|2022-01-25 12:28:20|6212.2|6206.2|6213.7|6207.7|6215.2|6209.2|6211.9|6205.9|6
1643113710000|2022-01-25 12:28:30|6213.9|6207.9|6213.7|6207.7|6213.9|6207.9|6213.7|6207.7|0
1643113720000|2022-01-25 12:28:40|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|0
1643113730000|2022-01-25 12:28:50|6213.7|6207.7|6214.2|6208.2|6214.2|6208.2|6213.7|6207.7|1
1643113760000|2022-01-25 12:29:20|6214.4|6208.4|6214.2|6208.2|6214.7|6208.7|6214.2|6208.2|2
1643113770000|2022-01-25 12:29:30|6214.4|6208.4|6213.7|6207.7|6214.4|6208.4|6213.7|6207.7|1
1643113790000|2022-01-25 12:29:50|6214.4|6208.4|6214.7|6208.7|6214.7|6208.7|6213.7|6207.7|4
1643113810000|2022-01-25 12:30:10|6214.9|6208.9|6221.2|6215.2|6221.2|6215.2|6214.9|6208.9|2
1643113820000|2022-01-25 12:30:20|6219.7|6213.7|6219.7|6213.7|6219.9|6213.9|6219.7|6213.7|3
1643113830000|2022-01-25 12:30:30|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|0
1643113860000|2022-01-25 12:31:00|6217.2|6211.2|6217.7|6211.7|6217.7|6211.7|6217.2|6211.2|0
1643113870000|2022-01-25 12:31:10|6217.4|6211.4|6215.7|6209.7|6217.4|6211.4|6215.7|6209.7|1
1643113890000|2022-01-25 12:31:30|6216.7|6210.7|6217.2|6211.2|6217.2|6211.2|6215.7|6209.7|0
1643113900000|2022-01-25 12:31:40|6217.7|6211.7|6220.7|6214.7|6220.7|6214.7|6217.7|6211.7|1
1643113910000|2022-01-25 12:31:50|6219.9|6213.9|6219.7|6213.7|6220.7|6214.7|6219.7|6213.7|0
1643113920000|2022-01-25 12:32:00|6220.7|6214.7|6220.2|6214.2|6221.2|6215.2|6220.2|6214.2|26
1643113930000|2022-01-25 12:32:10|6219.9|6213.9|6219.7|6213.7|6219.9|6213.9|6219.7|6213.7|10
1643113940000|2022-01-25 12:32:20|6221.2|6215.2|6220.7|6214.7|6221.2|6215.2|6220.7|6214.7|2
1643113950000|2022-01-25 12:32:30|6220.9|6214.9|6221.7|6215.7|6221.7|6215.7|6220.7|6214.7|0
1643113960000|2022-01-25 12:32:40|6222.2|6216.2|6223.7|6217.7|6223.7|6217.7|6222.2|6216.2|1
1643113970000|2022-01-25 12:32:50|6223.9|6217.9|6226.4|6220.4|6227.2|6221.2|6222.4|6216.4|6
1643113980000|2022-01-25 12:33:00|6226.7|6220.7|6227.2|6221.2|6227.2|6221.2|6226.7|6220.7|0
1643113990000|2022-01-25 12:33:10|6226.9|6220.9|6227.2|6221.2|6227.2|6221.2|6226.4|6220.4|0
1643114000000|2022-01-25 12:33:20|6226.4|6220.4|6226.2|6220.2|6227.4|6221.4|6226.2|6220.2|2
1643114020000|2022-01-25 12:33:40|6225.6|6219.6|6223.7|6217.7|6225.6|6219.6|6223.7|6217.7|2
1643114030000|2022-01-25 12:33:50|6222.7|6216.7|6222.4|6216.4|6223.7|6217.7|6222.2|6216.2|2
1643114040000|2022-01-25 12:34:00|6222.2|6216.2|6222.9|6216.9|6222.9|6216.9|6222.2|6216.2|1
1643114050000|2022-01-25 12:34:10|6223.2|6217.2|6222.4|6216.4|6223.2|6217.2|6222.4|6216.4|1
1643114060000|2022-01-25 12:34:20|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|0
1643114070000|2022-01-25 12:34:30|6222.7|6216.7|6222.4|6216.4|6222.7|6216.7|6222.4|6216.4|1
1643114080000|2022-01-25 12:34:40|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|0
1643114090000|2022-01-25 12:34:50|6225.4|6219.4|6226.7|6220.7|6226.7|6220.7|6225.4|6219.4|1
1643114100000|2022-01-25 12:35:00|6225.7|6219.7|6225.4|6219.4|6226.2|6220.2|6225.4|6219.4|2
1643114110000|2022-01-25 12:35:10|6225.2|6219.2|6227.2|6221.2|6227.2|6221.2|6224.9|6218.9|2
1643114120000|2022-01-25 12:35:20|6227.7|6221.7|6229.4|6223.4|6229.4|6223.4|6227.7|6221.7|1
1643114160000|2022-01-25 12:36:00|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|1
1643114180000|2022-01-25 12:36:20|6229.7|6223.7|6230.4|6224.4|6230.4|6224.4|6228.9|6222.9|2
1643114190000|2022-01-25 12:36:30|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1643114210000|2022-01-25 12:36:50|6230.7|6224.7|6230.4|6224.4|6230.7|6224.7|6230.4|6224.4|1
1643114220000|2022-01-25 12:37:00|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|0
1643114230000|2022-01-25 12:37:10|6229.9|6223.9|6230.9|6224.9|6230.9|6224.9|6229.9|6223.9|2
1643114240000|2022-01-25 12:37:20|6231.4|6225.4|6230.9|6224.9|6231.4|6225.4|6230.9|6224.9|0
1643114250000|2022-01-25 12:37:30|6231.4|6225.4|6230.7|6224.7|6231.4|6225.4|6230.7|6224.7|1
1643114260000|2022-01-25 12:37:40|6230.9|6224.9|6231.4|6225.4|6231.4|6225.4|6230.9|6224.9|0
1643114290000|2022-01-25 12:38:10|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|2
1643114300000|2022-01-25 12:38:20|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|2
1643114330000|2022-01-25 12:38:50|6234.4|6228.4|6235.2|6229.2|6235.2|6229.2|6234.4|6228.4|19
1643114340000|2022-01-25 12:39:00|6235.7|6229.7|6235.2|6229.2|6235.7|6229.7|6235.2|6229.2|2
1643114350000|2022-01-25 12:39:10|6235.7|6229.7|6234.9|6228.9|6235.7|6229.7|6234.9|6228.9|1
1643114360000|2022-01-25 12:39:20|6236.2|6230.2|6235.9|6229.9|6236.4|6230.4|6235.9|6229.9|3
1643114370000|2022-01-25 12:39:30|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|1
1643114380000|2022-01-25 12:39:40|6235.9|6229.9|6235.4|6229.4|6235.9|6229.9|6235.4|6229.4|0
1643114390000|2022-01-25 12:39:50|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|0
1643114400000|2022-01-25 12:40:00|6235.7|6229.7|6231.4|6225.4|6235.7|6229.7|6231.4|6225.4|11
1643114410000|2022-01-25 12:40:10|6231.1|6225.1|6230.7|6224.7|6231.1|6225.1|6230.7|6224.7|0
1643114420000|2022-01-25 12:40:20|6230.4|6224.4|6228.7|6222.7|6230.4|6224.4|6228.7|6222.7|1
1643114430000|2022-01-25 12:40:30|6228.9|6222.9|6228.7|6222.7|6228.9|6222.9|6228.7|6222.7|0
1643114440000|2022-01-25 12:40:40|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6227.9|6221.9|1
1643114450000|2022-01-25 12:40:50|6227.9|6221.9|6227.7|6221.7|6227.9|6221.9|6227.7|6221.7|2
1643114460000|2022-01-25 12:41:00|6227.4|6221.4|6228.4|6222.4|6228.4|6222.4|6227.4|6221.4|0
1643114470000|2022-01-25 12:41:10|||||||||1
1643114480000|2022-01-25 12:41:20|||||||||1
1643114490000|2022-01-25 12:41:30|6228.2|6222.2|6227.9|6221.9|6228.2|6222.2|6227.9|6221.9|0
1643114510000|2022-01-25 12:41:50|6228.4|6222.4|6228.2|6222.2|6229.4|6223.4|6228.2|6222.2|1
1643114530000|2022-01-25 12:42:10|6228.4|6222.4|6228.2|6222.2|6228.7|6222.7|6226.7|6220.7|10
1643114540000|2022-01-25 12:42:20|6228.7|6222.7|6229.4|6223.4|6229.9|6223.9|6226.9|6220.9|6
1643114550000|2022-01-25 12:42:30|6228.9|6222.9|6229.2|6223.2|6229.2|6223.2|6228.2|6222.2|0
1643114560000|2022-01-25 12:42:40|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.7|6222.7|2
1643114590000|2022-01-25 12:43:10|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|1
1643114600000|2022-01-25 12:43:20|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|0
1643114610000|2022-01-25 12:43:30|6226.9|6220.9|6226.9|6220.9|6227.2|6221.2|6226.4|6220.4|2
1643114630000|2022-01-25 12:43:50|6226.7|6220.7|6227.4|6221.4|6227.4|6221.4|6224.9|6218.9|2
1643114640000|2022-01-25 12:44:00|6227.9|6221.9|6228.2|6222.2|6228.7|6222.7|6226.7|6220.7|0
1643114650000|2022-01-25 12:44:10|6228.4|6222.4|6228.2|6222.2|6228.4|6222.4|6228.2|6222.2|0
1643114660000|2022-01-25 12:44:20|6227.9|6221.9|6228.2|6222.2|6228.2|6222.2|6227.7|6221.7|0
1643114670000|2022-01-25 12:44:30|6227.9|6221.9|6228.4|6222.4|6228.4|6222.4|6227.7|6221.7|0
1643114680000|2022-01-25 12:44:40|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|0
1643114690000|2022-01-25 12:44:50|6228.7|6222.7|6228.9|6222.9|6228.9|6222.9|6227.9|6221.9|2
1643114700000|2022-01-25 12:45:00|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|0
1643114720000|2022-01-25 12:45:20|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|1
1643114730000|2022-01-25 12:45:30|||||||||1
1643114740000|2022-01-25 12:45:40|6228.7|6222.7|6229.2|6223.2|6229.2|6223.2|6228.7|6222.7|0
1643114750000|2022-01-25 12:45:50|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|3
1643114760000|2022-01-25 12:46:00|6228.4|6222.4|6227.2|6221.2|6228.4|6222.4|6227.2|6221.2|1
1643114770000|2022-01-25 12:46:10|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1643114790000|2022-01-25 12:46:30|6226.4|6220.4|6226.4|6220.4|6226.9|6220.9|6226.4|6220.4|0
1643114800000|2022-01-25 12:46:40|6227.2|6221.2|6227.9|6221.9|6227.9|6221.9|6227.2|6221.2|0
1643114810000|2022-01-25 12:46:50|6228.2|6222.2|6228.9|6222.9|6228.9|6222.9|6227.4|6221.4|0
1643114820000|2022-01-25 12:47:00|6229.2|6223.2|6231.7|6225.7|6231.7|6225.7|6229.2|6223.2|1
1643114830000|2022-01-25 12:47:10|6231.4|6225.4|6231.2|6225.2|6231.4|6225.4|6231.2|6225.2|0
1643114840000|2022-01-25 12:47:20|6231.7|6225.7|6231.2|6225.2|6231.9|6225.9|6230.7|6224.7|3
1643114850000|2022-01-25 12:47:30|6230.9|6224.9|6230.7|6224.7|6230.9|6224.9|6230.7|6224.7|0
1643114870000|2022-01-25 12:47:50|6230.4|6224.4|6228.7|6222.7|6230.4|6224.4|6228.7|6222.7|1
1643114880000|2022-01-25 12:48:00|6228.2|6222.2|6229.2|6223.2|6229.2|6223.2|6227.4|6221.4|0
1643114890000|2022-01-25 12:48:10|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|0
1643114900000|2022-01-25 12:48:20|6230.2|6224.2|6230.7|6224.7|6230.7|6224.7|6230.2|6224.2|0
1643114910000|2022-01-25 12:48:30|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643114930000|2022-01-25 12:48:50|6232.2|6226.2|6233.4|6227.4|6233.4|6227.4|6232.2|6226.2|1
1643114940000|2022-01-25 12:49:00|6233.2|6227.2|6228.2|6222.2|6233.2|6227.2|6228.2|6222.2|8
1643114950000|2022-01-25 12:49:10|6227.7|6221.7|6229.4|6223.4|6229.4|6223.4|6227.7|6221.7|0
1643114970000|2022-01-25 12:49:30|6229.9|6223.9|6229.7|6223.7|6229.9|6223.9|6229.7|6223.7|0
1643114980000|2022-01-25 12:49:40|6229.2|6223.2|6227.7|6221.7|6229.2|6223.2|6227.7|6221.7|0
1643114990000|2022-01-25 12:49:50|6225.4|6219.4|6226.9|6220.9|6227.2|6221.2|6225.4|6219.4|3
1643115000000|2022-01-25 12:50:00|6226.4|6220.4|6226.4|6220.4|6227.2|6221.2|6226.4|6220.4|0
1643115010000|2022-01-25 12:50:10|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|0
1643115030000|2022-01-25 12:50:30|6225.4|6219.4|6225.9|6219.9|6225.9|6219.9|6225.4|6219.4|2
1643115040000|2022-01-25 12:50:40|6226.4|6220.4|6227.2|6221.2|6227.2|6221.2|6226.4|6220.4|0
1643115050000|2022-01-25 12:50:50|6227.4|6221.4|6229.2|6223.2|6229.2|6223.2|6227.4|6221.4|0
1643115060000|2022-01-25 12:51:00|6229.7|6223.7|6230.7|6224.7|6231.2|6225.2|6229.7|6223.7|1
1643115070000|2022-01-25 12:51:10|6230.2|6224.2|6226.9|6220.9|6230.2|6224.2|6226.9|6220.9|1
1643115080000|2022-01-25 12:51:20|6227.2|6221.2|6226.9|6220.9|6227.2|6221.2|6226.9|6220.9|0
1643115090000|2022-01-25 12:51:30|6227.2|6221.2|6227.9|6221.9|6227.9|6221.9|6227.2|6221.2|1
1643115110000|2022-01-25 12:51:50|6228.2|6222.2|6228.9|6222.9|6229.7|6223.7|6228.2|6222.2|0
1643115140000|2022-01-25 12:52:20|6229.2|6223.2|6229.4|6223.4|6229.4|6223.4|6229.2|6223.2|0
1643115170000|2022-01-25 12:52:50|6229.7|6223.7|6228.7|6222.7|6229.9|6223.9|6228.7|6222.7|1
1643115180000|2022-01-25 12:53:00|6229.2|6223.2|6230.9|6224.9|6230.9|6224.9|6229.2|6223.2|1
1643115190000|2022-01-25 12:53:10|6230.4|6224.4|6229.9|6223.9|6230.4|6224.4|6229.9|6223.9|0
1643115200000|2022-01-25 12:53:20|6230.7|6224.7|6231.9|6225.9|6231.9|6225.9|6229.9|6223.9|0
1643115210000|2022-01-25 12:53:30|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|0
1643115220000|2022-01-25 12:53:40|6231.7|6225.7|6230.7|6224.7|6231.7|6225.7|6230.4|6224.4|0
1643115230000|2022-01-25 12:53:50|6228.4|6222.4|6227.2|6221.2|6228.4|6222.4|6226.9|6220.9|4
1643115240000|2022-01-25 12:54:00|6226.9|6220.9|6226.9|6220.9|6227.4|6221.4|6226.9|6220.9|1
1643115250000|2022-01-25 12:54:10|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|0
1643115260000|2022-01-25 12:54:20|6228.2|6222.2|6228.9|6222.9|6228.9|6222.9|6228.2|6222.2|0
1643115270000|2022-01-25 12:54:30|6229.2|6223.2|6229.7|6223.7|6229.7|6223.7|6229.2|6223.2|0
1643115280000|2022-01-25 12:54:40|||||||||1
1643115300000|2022-01-25 12:55:00|6228.9|6222.9|6226.7|6220.7|6229.4|6223.4|6226.7|6220.7|3
1643115310000|2022-01-25 12:55:10|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|0
1643115320000|2022-01-25 12:55:20|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1643115330000|2022-01-25 12:55:30|6227.2|6221.2|6226.2|6220.2|6227.2|6221.2|6226.2|6220.2|0
1643115340000|2022-01-25 12:55:40|6227.2|6221.2|6227.2|6221.2|6227.4|6221.4|6226.7|6220.7|0
1643115350000|2022-01-25 12:55:50|6226.7|6220.7|6227.2|6221.2|6227.2|6221.2|6226.7|6220.7|0
1643115370000|2022-01-25 12:56:10|6227.7|6221.7|6227.9|6221.9|6227.9|6221.9|6227.7|6221.7|0
1643115390000|2022-01-25 12:56:30|6227.7|6221.7|6227.9|6221.9|6227.9|6221.9|6227.7|6221.7|0
1643115400000|2022-01-25 12:56:40|6228.2|6222.2|6228.4|6222.4|6228.4|6222.4|6228.2|6222.2|0
1643115420000|2022-01-25 12:57:00|6227.9|6221.9|6228.4|6222.4|6228.4|6222.4|6227.9|6221.9|1
1643115430000|2022-01-25 12:57:10|6228.2|6222.2|6227.7|6221.7|6228.4|6222.4|6227.7|6221.7|1
1643115440000|2022-01-25 12:57:20|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|2
1643115450000|2022-01-25 12:57:30|6228.2|6222.2|6228.4|6222.4|6228.4|6222.4|6228.2|6222.2|0
1643115470000|2022-01-25 12:57:50|6229.2|6223.2|6228.4|6222.4|6229.2|6223.2|6228.4|6222.4|0
1643115480000|2022-01-25 12:58:00|6229.4|6223.4|6229.9|6223.9|6229.9|6223.9|6229.4|6223.4|0
1643115490000|2022-01-25 12:58:10|6229.7|6223.7|6229.9|6223.9|6229.9|6223.9|6229.7|6223.7|0
1643115500000|2022-01-25 12:58:20|6230.2|6224.2|6230.4|6224.4|6230.4|6224.4|6230.2|6224.2|0
1643115530000|2022-01-25 12:58:50|6230.9|6224.9|6230.7|6224.7|6233.4|6227.4|6230.4|6224.4|4
1643115540000|2022-01-25 12:59:00|6231.2|6225.2|6231.9|6225.9|6231.9|6225.9|6231.2|6225.2|0
1643115560000|2022-01-25 12:59:20|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.4|6225.4|0
1643115570000|2022-01-25 12:59:30|6231.4|6225.4|6231.2|6225.2|6232.7|6226.7|6230.9|6224.9|1
1643115590000|2022-01-25 12:59:50|6230.9|6224.9|6230.7|6224.7|6230.9|6224.9|6230.7|6224.7|0
1643115600000|2022-01-25 13:00:00|6230.4|6224.4|6228.7|6222.7|6230.7|6224.7|6228.4|6222.4|5
1643115610000|2022-01-25 13:00:10|6227.7|6221.7|6226.7|6220.7|6227.7|6221.7|6226.7|6220.7|2
1643115620000|2022-01-25 13:00:20|6227.2|6221.2|6226.7|6220.7|6227.2|6221.2|6226.7|6220.7|1
1643115630000|2022-01-25 13:00:30|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|0
1643115640000|2022-01-25 13:00:40|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|0
1643115650000|2022-01-25 13:00:50|6226.4|6220.4|6225.7|6219.7|6226.7|6220.7|6225.4|6219.4|8
1643115660000|2022-01-25 13:01:00|6225.2|6219.2|6222.7|6216.7|6225.2|6219.2|6222.7|6216.7|7
1643115690000|2022-01-25 13:01:30|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|2
1643115710000|2022-01-25 13:01:50|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.2|6216.2|0
1643115720000|2022-01-25 13:02:00|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|1
1643115730000|2022-01-25 13:02:10|6222.7|6216.7|6221.7|6215.7|6222.7|6216.7|6221.7|6215.7|3
1643115740000|2022-01-25 13:02:20|6221.2|6215.2|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|2
1643115760000|2022-01-25 13:02:40|6221.2|6215.2|6220.2|6214.2|6221.2|6215.2|6220.2|6214.2|1
1643115770000|2022-01-25 13:02:50|6220.4|6214.4|6221.4|6215.4|6221.4|6215.4|6220.4|6214.4|2
1643115780000|2022-01-25 13:03:00|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643115810000|2022-01-25 13:03:30|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|0
1643115820000|2022-01-25 13:03:40|6220.7|6214.7|6221.7|6215.7|6221.7|6215.7|6220.7|6214.7|2
1643115830000|2022-01-25 13:03:50|||||||||3
1643115840000|2022-01-25 13:04:00|6221.2|6215.2|6221.9|6215.9|6221.9|6215.9|6220.4|6214.4|0
1643115850000|2022-01-25 13:04:10|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|0
1643115860000|2022-01-25 13:04:20|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1643115870000|2022-01-25 13:04:30|6222.9|6216.9|6223.7|6217.7|6223.7|6217.7|6222.9|6216.9|1
1643115880000|2022-01-25 13:04:40|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|1
1643115900000|2022-01-25 13:05:00|6224.2|6218.2|6224.7|6218.7|6225.4|6219.4|6224.2|6218.2|3
1643115910000|2022-01-25 13:05:10|6224.4|6218.4|6222.2|6216.2|6224.7|6218.7|6222.2|6216.2|2
1643115920000|2022-01-25 13:05:20|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.2|6216.2|0
1643115930000|2022-01-25 13:05:30|6222.4|6216.4|6223.4|6217.4|6223.7|6217.7|6222.4|6216.4|2
1643115960000|2022-01-25 13:06:00|6223.2|6217.2|6225.7|6219.7|6225.7|6219.7|6223.2|6217.2|0
1643115980000|2022-01-25 13:06:20|6227.2|6221.2|6227.9|6221.9|6227.9|6221.9|6227.2|6221.2|0
1643115990000|2022-01-25 13:06:30|6228.2|6222.2|6229.2|6223.2|6229.2|6223.2|6228.2|6222.2|1
1643116010000|2022-01-25 13:06:50|6228.5|6222.5|6229.2|6223.2|6229.2|6223.2|6228.5|6222.5|6
1643116020000|2022-01-25 13:07:00|6228.9|6222.9|6228.2|6222.2|6228.9|6222.9|6228.2|6222.2|0
1643116030000|2022-01-25 13:07:10|6227.9|6221.9|6228.2|6222.2|6228.2|6222.2|6227.7|6221.7|0
1643116040000|2022-01-25 13:07:20|6227.4|6221.4|6225.2|6219.2|6227.4|6221.4|6225.2|6219.2|1
1643116050000|2022-01-25 13:07:30|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|0
1643116070000|2022-01-25 13:07:50|6226.7|6220.7|6227.7|6221.7|6227.7|6221.7|6225.7|6219.7|0
1643116080000|2022-01-25 13:08:00|6228.2|6222.2|6227.7|6221.7|6228.2|6222.2|6227.7|6221.7|0
1643116110000|2022-01-25 13:08:30|6227.9|6221.9|6228.4|6222.4|6228.4|6222.4|6227.9|6221.9|0
1643116120000|2022-01-25 13:08:40|6228.2|6222.2|6228.9|6222.9|6228.9|6222.9|6228.2|6222.2|0
1643116130000|2022-01-25 13:08:50|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1643116140000|2022-01-25 13:09:00|6229.7|6223.7|6230.2|6224.2|6230.2|6224.2|6229.7|6223.7|0
1643116150000|2022-01-25 13:09:10|6229.9|6223.9|6229.2|6223.2|6229.9|6223.9|6229.2|6223.2|5
1643116180000|2022-01-25 13:09:40|6228.9|6222.9|6227.9|6221.9|6228.9|6222.9|6227.9|6221.9|1
1643116190000|2022-01-25 13:09:50|6228.2|6222.2|6228.7|6222.7|6228.7|6222.7|6228.2|6222.2|1
1643116200000|2022-01-25 13:10:00|6228.2|6222.2|6229.2|6223.2|6229.2|6223.2|6228.2|6222.2|0
1643116210000|2022-01-25 13:10:10|6228.7|6222.7|6230.2|6224.2|6230.2|6224.2|6228.7|6222.7|0
1643116220000|2022-01-25 13:10:20|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1643116230000|2022-01-25 13:10:30|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643116260000|2022-01-25 13:11:00|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.2|6224.2|3
1643116270000|2022-01-25 13:11:10|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|0
1643116280000|2022-01-25 13:11:20|6229.9|6223.9|6228.2|6222.2|6229.9|6223.9|6228.2|6222.2|1
1643116290000|2022-01-25 13:11:30|6230.7|6224.7|6231.7|6225.7|6231.7|6225.7|6230.7|6224.7|6
1643116300000|2022-01-25 13:11:40|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643116310000|2022-01-25 13:11:50|6230.9|6224.9|6227.4|6221.4|6230.9|6224.9|6227.4|6221.4|3
1643116320000|2022-01-25 13:12:00|6227.9|6221.9|6228|6222|6228.2|6222.2|6227.4|6221.4|0
1643116330000|2022-01-25 13:12:10|6228.4|6222.4|6230.2|6224.2|6230.4|6224.4|6228.4|6222.4|0
1643116340000|2022-01-25 13:12:20|6231|6225|6230.4|6224.4|6231|6225|6229.7|6223.7|1
1643116350000|2022-01-25 13:12:30|6230.7|6224.7|6231.2|6225.2|6231.2|6225.2|6230.7|6224.7|0
1643116360000|2022-01-25 13:12:40|6231.4|6225.4|6231.7|6225.7|6231.7|6225.7|6231.4|6225.4|0
1643116380000|2022-01-25 13:13:00|6234.9|6228.9|6235.4|6229.4|6235.4|6229.4|6234.9|6228.9|2
1643116400000|2022-01-25 13:13:20|6235.7|6229.7|6235.7|6229.7|6235.9|6229.9|6235.4|6229.4|0
1643116410000|2022-01-25 13:13:30|6235.4|6229.4|6235.9|6229.9|6235.9|6229.9|6235.4|6229.4|0
1643116420000|2022-01-25 13:13:40|6234.9|6228.9|6235.4|6229.4|6235.4|6229.4|6234.9|6228.9|2
1643116430000|2022-01-25 13:13:50|6235.7|6229.7|6234.2|6228.2|6235.9|6229.9|6234.2|6228.2|4
1643116440000|2022-01-25 13:14:00|||||||||1
1643116470000|2022-01-25 13:14:30|6234.4|6228.4|6234.9|6228.9|6235.4|6229.4|6234.4|6228.4|8
1643116490000|2022-01-25 13:14:50|6235.2|6229.2|6235.4|6229.4|6235.4|6229.4|6235.2|6229.2|0
1643116500000|2022-01-25 13:15:00|6234.9|6228.9|6235.4|6229.4|6235.4|6229.4|6234.9|6228.9|12
1643116510000|2022-01-25 13:15:10|6235.7|6229.7|6237.4|6231.4|6237.4|6231.4|6235.7|6229.7|4
1643116520000|2022-01-25 13:15:20|6237.7|6231.7|6240.4|6234.4|6240.4|6234.4|6237.7|6231.7|0
1643116530000|2022-01-25 13:15:30|6240.2|6234.2|6240.4|6234.4|6241|6235|6239.9|6233.9|1
1643116540000|2022-01-25 13:15:40|6241|6235|6241.4|6235.4|6241.4|6235.4|6240.7|6234.7|0
1643116550000|2022-01-25 13:15:50|6241.9|6235.9|6242.5|6236.5|6242.5|6236.5|6241.9|6235.9|18
1643116560000|2022-01-25 13:16:00|6243.5|6237.5|6242.5|6236.5|6243.5|6237.5|6242.2|6236.2|1
1643116570000|2022-01-25 13:16:10|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|3
1643116590000|2022-01-25 13:16:30|6241|6235|6241.2|6235.2|6241.2|6235.2|6240.7|6234.7|0
1643116610000|2022-01-25 13:16:50|6241.7|6235.7|6242.7|6236.7|6243|6237|6241.7|6235.7|6
1643116620000|2022-01-25 13:17:00|6243|6237|6242.9|6236.9|6243|6237|6242.9|6236.9|1
1643116630000|2022-01-25 13:17:10|6243|6237|6243|6237|6244.5|6238.5|6243|6237|17
1643116640000|2022-01-25 13:17:20|6243.2|6237.2|6243|6237|6244|6238|6242.5|6236.5|1
1643116650000|2022-01-25 13:17:30|6242.5|6236.5|6242.5|6236.5|6242.5|6236.5|6242.5|6236.5|0
1643116660000|2022-01-25 13:17:40|6243|6237|6243|6237|6243.2|6237.2|6243|6237|0
1643116670000|2022-01-25 13:17:50|6243.5|6237.5|6242.5|6236.5|6243.5|6237.5|6241|6235|2
1643116680000|2022-01-25 13:18:00|6242.7|6236.7|6242.7|6236.7|6243|6237|6242.2|6236.2|3
1643116720000|2022-01-25 13:18:40|6242.5|6236.5|6242.2|6236.2|6242.5|6236.5|6242.2|6236.2|3
1643116740000|2022-01-25 13:19:00|6242.7|6236.7|6243.2|6237.2|6243.2|6237.2|6242.7|6236.7|1
1643116750000|2022-01-25 13:19:10|6243.7|6237.7|6244|6238|6244|6238|6243.7|6237.7|0
1643116760000|2022-01-25 13:19:20|6243.7|6237.7|6244.7|6238.7|6244.7|6238.7|6243.7|6237.7|0
1643116770000|2022-01-25 13:19:30|6245|6239|6245.7|6239.7|6246.7|6240.7|6245|6239|0
1643116780000|2022-01-25 13:19:40|6246|6240|6246.7|6240.7|6246.7|6240.7|6246|6240|0
1643116790000|2022-01-25 13:19:50|6247.7|6241.7|6249|6243|6249|6243|6247.7|6241.7|1
1643116800000|2022-01-25 13:20:00|6248.5|6242.5|6246.7|6240.7|6248.5|6242.5|6246.7|6240.7|1
1643116810000|2022-01-25 13:20:10|6247.2|6241.2|6248.5|6242.5|6248.5|6242.5|6247.2|6241.2|2
1643116820000|2022-01-25 13:20:20|6248.7|6242.7|6249.2|6243.2|6249.2|6243.2|6248.7|6242.7|0
1643116830000|2022-01-25 13:20:30|6249|6243|6249|6243|6249|6243|6249|6243|0
1643116860000|2022-01-25 13:21:00|6248.7|6242.7|6248|6242|6248.7|6242.7|6248|6242|0
1643116870000|2022-01-25 13:21:10|6247.7|6241.7|6245.7|6239.7|6247.7|6241.7|6245.7|6239.7|2
1643116880000|2022-01-25 13:21:20|6245.4|6239.4|6244.2|6238.2|6245.4|6239.4|6244.2|6238.2|0
1643116890000|2022-01-25 13:21:30|6243.9|6237.9|6244.7|6238.7|6244.7|6238.7|6243.9|6237.9|1
1643116910000|2022-01-25 13:21:50|6244.4|6238.4|6245|6239|6245|6239|6244.2|6238.2|0
1643116920000|2022-01-25 13:22:00|6246.2|6240.2|6247.5|6241.5|6247.7|6241.7|6246.2|6240.2|1
1643116930000|2022-01-25 13:22:10|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6247.5|6241.5|1
1643116940000|2022-01-25 13:22:20|6247.7|6241.7|6248.7|6242.7|6249|6243|6247.7|6241.7|2
1643116950000|2022-01-25 13:22:30|6247.5|6241.5|6247.7|6241.7|6248.2|6242.2|6247.5|6241.5|1
1643116960000|2022-01-25 13:22:40|6247.5|6241.5|6247|6241|6247.5|6241.5|6247|6241|0
1643116970000|2022-01-25 13:22:50|6247.5|6241.5|6248.7|6242.7|6248.7|6242.7|6247.5|6241.5|1
1643116980000|2022-01-25 13:23:00|6248.5|6242.5|6247|6241|6248.5|6242.5|6247|6241|1
1643116990000|2022-01-25 13:23:10|6247.2|6241.2|6247.5|6241.5|6248.5|6242.5|6247.2|6241.2|0
1643117000000|2022-01-25 13:23:20|6248|6242|6247.5|6241.5|6248|6242|6247.5|6241.5|0
1643117010000|2022-01-25 13:23:30|6248|6242|6248|6242|6248|6242|6248|6242|0
1643117020000|2022-01-25 13:23:40|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|0
1643117030000|2022-01-25 13:23:50|6247.2|6241.2|6246.7|6240.7|6247.2|6241.2|6246.7|6240.7|0
1643117040000|2022-01-25 13:24:00|6247|6241|6246.7|6240.7|6247|6241|6246.2|6240.2|2
1643117050000|2022-01-25 13:24:10|6247.2|6241.2|6246.2|6240.2|6247.2|6241.2|6246.2|6240.2|4
1643117060000|2022-01-25 13:24:20|6246|6240|6246|6240|6246|6240|6246|6240|0
1643117110000|2022-01-25 13:25:10|6246.2|6240.2|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|1
1643117120000|2022-01-25 13:25:20|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1643117130000|2022-01-25 13:25:30|6245.7|6239.7|6246.5|6240.5|6246.7|6240.7|6245.7|6239.7|0
1643117140000|2022-01-25 13:25:40|6246.7|6240.7|6246.2|6240.2|6247.2|6241.2|6246.2|6240.2|5
1643117150000|2022-01-25 13:25:50|6245.5|6239.5|6242.5|6236.5|6245.5|6239.5|6242.5|6236.5|1
1643117160000|2022-01-25 13:26:00|6241.7|6235.7|6239.9|6233.9|6241.7|6235.7|6239.9|6233.9|3
1643117180000|2022-01-25 13:26:20|6239.4|6233.4|6239.9|6233.9|6239.9|6233.9|6239.4|6233.4|0
1643117190000|2022-01-25 13:26:30|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1643117200000|2022-01-25 13:26:40|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|0
1643117210000|2022-01-25 13:26:50|6240.2|6234.2|6240.2|6234.2|6240.4|6234.4|6239.9|6233.9|1
1643117220000|2022-01-25 13:27:00|6239.9|6233.9|6240.2|6234.2|6240.2|6234.2|6239.9|6233.9|0
1643117230000|2022-01-25 13:27:10|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|0
1643117240000|2022-01-25 13:27:20|6239.2|6233.2|6240.2|6234.2|6240.2|6234.2|6238.7|6232.7|1
1643117250000|2022-01-25 13:27:30|6240.5|6234.5|6244.2|6238.2|6244.2|6238.2|6240.5|6234.5|1
1643117270000|2022-01-25 13:27:50|6243|6237|6242.7|6236.7|6243|6237|6242.7|6236.7|1
1643117280000|2022-01-25 13:28:00|6242.4|6236.4|6243.2|6237.2|6243.5|6237.5|6242.2|6236.2|0
1643117300000|2022-01-25 13:28:20|6242.7|6236.7|6243.2|6237.2|6243.2|6237.2|6242.7|6236.7|0
1643117320000|2022-01-25 13:28:40|6243.7|6237.7|6242.2|6236.2|6243.7|6237.7|6242.2|6236.2|1
1643117330000|2022-01-25 13:28:50|6242.5|6236.5|6241.7|6235.7|6242.7|6236.7|6241.7|6235.7|4
1643117340000|2022-01-25 13:29:00|6241.2|6235.2|6244|6238|6244|6238|6241.2|6235.2|6
1643117350000|2022-01-25 13:29:10|6243.5|6237.5|6245|6239|6245|6239|6243.5|6237.5|3
1643117360000|2022-01-25 13:29:20|6244.5|6238.5|6245|6239|6245|6239|6244.5|6238.5|0
1643117380000|2022-01-25 13:29:40|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1643117390000|2022-01-25 13:29:50|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1643117400000|2022-01-25 13:30:00|6245.2|6239.2|6244.7|6238.7|6245.2|6239.2|6244.2|6238.2|2
1643117410000|2022-01-25 13:30:10|6245|6239|6248.5|6242.5|6249|6243|6245|6239|0
1643117420000|2022-01-25 13:30:20|6248.2|6242.2|6249.7|6243.7|6249.7|6243.7|6248|6242|4
1643117440000|2022-01-25 13:30:40|6250.2|6244.2|6249.2|6243.2|6250.2|6244.2|6249.2|6243.2|1
1643117450000|2022-01-25 13:30:50|6249|6243|6248.5|6242.5|6249|6243|6248.2|6242.2|1
1643117460000|2022-01-25 13:31:00|6249|6243|6250.5|6244.5|6250.5|6244.5|6249|6243|1
1643117470000|2022-01-25 13:31:10|6250.7|6244.7|6251.2|6245.2|6251.2|6245.2|6249.7|6243.7|11
1643117480000|2022-01-25 13:31:20|6251.7|6245.7|6251.7|6245.7|6252|6246|6251.7|6245.7|0
1643117490000|2022-01-25 13:31:30|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|1
1643117510000|2022-01-25 13:31:50|6252|6246|6252.5|6246.5|6252.5|6246.5|6252|6246|0
1643117520000|2022-01-25 13:32:00|6252.2|6246.2|6252|6246|6252.2|6246.2|6252|6246|0
1643117530000|2022-01-25 13:32:10|6250.5|6244.5|6252.7|6246.7|6252.7|6246.7|6250.5|6244.5|1
1643117540000|2022-01-25 13:32:20|6252.5|6246.5|6253|6247|6253|6247|6252.2|6246.2|0
1643117560000|2022-01-25 13:32:40|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1643117570000|2022-01-25 13:32:50|6253|6247|6253|6247|6253|6247|6253|6247|0
1643117580000|2022-01-25 13:33:00|6253.2|6247.2|6253.5|6247.5|6253.5|6247.5|6253.2|6247.2|0
1643117590000|2022-01-25 13:33:10|6254|6248|6256|6250|6256|6250|6254|6248|3
1643117600000|2022-01-25 13:33:20|6255.7|6249.7|6257.2|6251.2|6257.2|6251.2|6255.7|6249.7|2
1643117610000|2022-01-25 13:33:30|6257.5|6251.5|6258|6252|6258|6252|6257.5|6251.5|0
1643117620000|2022-01-25 13:33:40|6260|6254|6264.9|6258.9|6264.9|6258.9|6260|6254|12
1643117630000|2022-01-25 13:33:50|6265.5|6259.5|6263|6257|6265.5|6259.5|6262.5|6256.5|4
1643117640000|2022-01-25 13:34:00|6262.7|6256.7|6261.2|6255.2|6263.5|6257.5|6261.2|6255.2|2
1643117650000|2022-01-25 13:34:10|6261|6255|6259|6253|6261|6255|6259|6253|5
1643117660000|2022-01-25 13:34:20|6259.2|6253.2|6259|6253|6259.5|6253.5|6259|6253|7
1643117670000|2022-01-25 13:34:30|6258.4|6252.4|6260.5|6254.5|6260.5|6254.5|6258.4|6252.4|0
1643117680000|2022-01-25 13:34:40|6260.2|6254.2|6260|6254|6260.2|6254.2|6260|6254|0
1643117690000|2022-01-25 13:34:50|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|0
1643117700000|2022-01-25 13:35:00|6259.7|6253.7|6260.2|6254.2|6260.2|6254.2|6259.7|6253.7|1
1643117710000|2022-01-25 13:35:10|6260.5|6254.5|6260.2|6254.2|6261.5|6255.5|6260|6254|3
1643117730000|2022-01-25 13:35:30|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|0
1643117750000|2022-01-25 13:35:50|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|2
1643117770000|2022-01-25 13:36:10|6261.7|6255.7|6261.2|6255.2|6261.7|6255.7|6261.2|6255.2|5
1643117780000|2022-01-25 13:36:20|6261|6255|6260.5|6254.5|6261.2|6255.2|6260.2|6254.2|2
1643117800000|2022-01-25 13:36:40|6260.2|6254.2|6260.5|6254.5|6260.5|6254.5|6260.2|6254.2|0
1643117810000|2022-01-25 13:36:50|6261|6255|6256.7|6250.7|6261|6255|6256.7|6250.7|30
1643117820000|2022-01-25 13:37:00|6257|6251|6257.2|6251.2|6257.5|6251.5|6257|6251|0
1643117830000|2022-01-25 13:37:10|6257.5|6251.5|6259.2|6253.2|6259.7|6253.7|6257.5|6251.5|2
1643117840000|2022-01-25 13:37:20|6259.5|6253.5|6261.2|6255.2|6261.2|6255.2|6259.2|6253.2|0
1643117850000|2022-01-25 13:37:30|6261.5|6255.5|6261.2|6255.2|6261.7|6255.7|6261.2|6255.2|3
1643117860000|2022-01-25 13:37:40|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|1
1643117870000|2022-01-25 13:37:50|6261.5|6255.5|6260.5|6254.5|6261.5|6255.5|6260.5|6254.5|2
1643117880000|2022-01-25 13:38:00|6260.2|6254.2|6261.2|6255.2|6261.2|6255.2|6260.2|6254.2|0
1643117890000|2022-01-25 13:38:10|6262|6256|6260.7|6254.7|6262|6256|6260.7|6254.7|1
1643117900000|2022-01-25 13:38:20|6260.5|6254.5|6260|6254|6260.5|6254.5|6259.5|6253.5|1
1643117910000|2022-01-25 13:38:30|6260.2|6254.2|6259.2|6253.2|6260.2|6254.2|6259.2|6253.2|1
1643117920000|2022-01-25 13:38:40|6260.2|6254.2|6260.7|6254.7|6260.7|6254.7|6260.2|6254.2|3
1643117940000|2022-01-25 13:39:00|6261|6255|6261|6255|6261|6255|6260.7|6254.7|0
1643117950000|2022-01-25 13:39:10|6260.7|6254.7|6260.7|6254.7|6261|6255|6260.7|6254.7|0
1643117960000|2022-01-25 13:39:20|6261|6255|6262|6256|6262|6256|6261|6255|0
1643117970000|2022-01-25 13:39:30|||||||||1
1643118000000|2022-01-25 13:40:00|6260.7|6254.7|6259.7|6253.7|6260.7|6254.7|6259.7|6253.7|2
1643118020000|2022-01-25 13:40:20|6260.5|6254.5|6260|6254|6260.5|6254.5|6260|6254|0
1643118030000|2022-01-25 13:40:30|6259.7|6253.7|6259.2|6253.2|6259.7|6253.7|6258.7|6252.7|0
1643118040000|2022-01-25 13:40:40|6258.7|6252.7|6255.7|6249.7|6258.7|6252.7|6255.2|6249.2|4
1643118050000|2022-01-25 13:40:50|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|6
1643118060000|2022-01-25 13:41:00|6263.5|6257.5|6263.2|6257.2|6263.7|6257.7|6262.2|6256.2|3
1643118080000|2022-01-25 13:41:20|6264.5|6258.5|6264|6258|6264.5|6258.5|6263.5|6257.5|4
1643118090000|2022-01-25 13:41:30|6264.5|6258.5|6264|6258|6264.5|6258.5|6264|6258|4
1643118100000|2022-01-25 13:41:40|6265|6259|6265.2|6259.2|6265.2|6259.2|6265|6259|5
1643118110000|2022-01-25 13:41:50|6265|6259|6265|6259|6266|6260|6265|6259|9
1643118120000|2022-01-25 13:42:00|6266|6260|6265|6259|6266|6260|6265|6259|3
1643118140000|2022-01-25 13:42:20|6266|6260|6265|6259|6266|6260|6265|6259|1
1643118160000|2022-01-25 13:42:40|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1643118190000|2022-01-25 13:43:10|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|1
1643118200000|2022-01-25 13:43:20|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|1
1643118210000|2022-01-25 13:43:30|6262.7|6256.7|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|0
1643118230000|2022-01-25 13:43:50|6262|6256|6261.2|6255.2|6262|6256|6261.2|6255.2|0
1643118240000|2022-01-25 13:44:00|6260.7|6254.7|6258.5|6252.5|6260.7|6254.7|6258.5|6252.5|2
1643118250000|2022-01-25 13:44:10|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1643118260000|2022-01-25 13:44:20|6259.2|6253.2|6259.7|6253.7|6259.7|6253.7|6259.2|6253.2|0
1643118270000|2022-01-25 13:44:30|6258.7|6252.7|6255.2|6249.2|6258.7|6252.7|6255.2|6249.2|6
1643118280000|2022-01-25 13:44:40|6255|6249|6255.2|6249.2|6255.2|6249.2|6255|6249|1
1643118290000|2022-01-25 13:44:50|6255|6249|6252.5|6246.5|6255|6249|6252.5|6246.5|1
1643121000000|2022-01-25 14:30:00|6265.2|6255.2|6246.7|6240.7|6265.2|6257.2|6241.7|6235.7|296
1643121010000|2022-01-25 14:30:10|6247.2|6241.2|6229.2|6223.2|6248.7|6242.7|6227.9|6221.9|48
1643121020000|2022-01-25 14:30:20|6230.2|6224.2|6241.7|6235.7|6241.7|6235.7|6229.7|6223.7|32
1643121030000|2022-01-25 14:30:30|6241.4|6235.4|6245.5|6239.5|6245.5|6239.5|6236.4|6230.4|27
1643121040000|2022-01-25 14:30:40|6245|6239|6261.5|6255.5|6262|6256|6245|6239|52
1643121050000|2022-01-25 14:30:50|6261.2|6255.2|6259|6253|6265|6259|6259|6253|40
1643121060000|2022-01-25 14:31:00|6258.7|6252.7|6276.2|6270.2|6278|6272|6258.7|6252.7|68
1643121070000|2022-01-25 14:31:10|6275.2|6269.2|6283|6277|6288.2|6282.2|6274.2|6268.2|62
1643121080000|2022-01-25 14:31:20|6282.5|6276.5|6273.2|6267.2|6286.7|6280.7|6273.2|6267.2|42
1643121090000|2022-01-25 14:31:30|6272.7|6266.7|6268.2|6262.2|6275.7|6269.7|6268.2|6262.2|24
1643121100000|2022-01-25 14:31:40|6270.2|6264.2|6269.7|6263.7|6270.7|6264.7|6267.2|6261.2|8
1643121110000|2022-01-25 14:31:50|6269.5|6263.5|6272.5|6266.5|6272.5|6266.5|6267.2|6261.2|4
1643121120000|2022-01-25 14:32:00|6276.7|6270.7|6287.2|6281.2|6287.2|6281.2|6276.7|6270.7|37
1643121130000|2022-01-25 14:32:10|6286.7|6280.7|6282.7|6276.7|6287|6281|6281.2|6275.2|21
1643121140000|2022-01-25 14:32:20|6280|6274|6279.2|6273.2|6284.2|6278.2|6277.7|6271.7|26
1643121150000|2022-01-25 14:32:30|6279.7|6273.7|6283.7|6277.7|6284.2|6278.2|6277.2|6271.2|20
1643121160000|2022-01-25 14:32:40|6282.8|6276.8|6273.2|6267.2|6282.8|6276.8|6273.2|6267.2|12
1643121170000|2022-01-25 14:32:50|6273.7|6267.7|6273.7|6267.7|6276|6270|6273.7|6267.7|20
1643121180000|2022-01-25 14:33:00|6274|6268|6268.2|6262.2|6274|6268|6267.2|6261.2|29
1643121190000|2022-01-25 14:33:10|6269.7|6263.7|6273.7|6267.7|6275.2|6269.2|6269.2|6263.2|18
1643121200000|2022-01-25 14:33:20|6272.7|6266.7|6280.7|6274.7|6283.2|6277.2|6271.2|6265.2|185
1643121210000|2022-01-25 14:33:30|6280.5|6274.5|6280.2|6274.2|6280.5|6274.5|6276.5|6270.5|19
1643121220000|2022-01-25 14:33:40|6280.5|6274.5|6283.2|6277.2|6283.2|6277.2|6280.5|6274.5|9
1643121230000|2022-01-25 14:33:50|6283.7|6277.7|6290|6284|6290.5|6284.5|6280.2|6274.2|27
1643121240000|2022-01-25 14:34:00|6288.7|6282.7|6287.7|6281.7|6288.7|6282.7|6284.2|6278.2|16
1643121250000|2022-01-25 14:34:10|6287.5|6281.5|6284.2|6278.2|6287.5|6281.5|6284.2|6278.2|11
1643121260000|2022-01-25 14:34:20|6284|6278|6279.7|6273.7|6284|6278|6277.2|6271.2|10
1643121270000|2022-01-25 14:34:30|6279.4|6273.4|6267.7|6261.7|6279.4|6273.4|6267.7|6261.7|19
1643121280000|2022-01-25 14:34:40|6268.2|6262.2|6278.2|6272.2|6278.2|6272.2|6268.2|6262.2|36
1643121290000|2022-01-25 14:34:50|6278.4|6272.4|6270.7|6264.7|6280.5|6274.5|6270.7|6264.7|32
1643121300000|2022-01-25 14:35:00|6269.5|6263.5|6268.7|6262.7|6273|6267|6266.9|6260.9|13
1643121310000|2022-01-25 14:35:10|6269.2|6263.2|6264.9|6258.9|6269.2|6263.2|6264.4|6258.4|32
1643121320000|2022-01-25 14:35:20|6264.4|6258.4|6262.7|6256.7|6264.4|6258.4|6262.7|6256.7|9
1643121330000|2022-01-25 14:35:30|6263|6257|6264.2|6258.2|6264.7|6258.7|6261.4|6255.4|14
1643121340000|2022-01-25 14:35:40|6263.9|6257.9|6254.9|6248.9|6264.7|6258.7|6254.9|6248.9|20
1643121350000|2022-01-25 14:35:50|6251.4|6245.4|6254.4|6248.4|6260.2|6254.2|6251.4|6245.4|26
1643121360000|2022-01-25 14:36:00|6254.9|6248.9|6261.5|6255.5|6267|6261|6254.9|6248.9|17
1643121370000|2022-01-25 14:36:10|6262|6256|6261.7|6255.7|6262|6256|6258.7|6252.7|19
1643121380000|2022-01-25 14:36:20|6262|6256|6262.7|6256.7|6266.2|6260.2|6262|6256|9
1643121390000|2022-01-25 14:36:30|6261.7|6255.7|6264.7|6258.7|6264.7|6258.7|6261.7|6255.7|3
1643121400000|2022-01-25 14:36:40|6264.9|6258.9|6266.2|6260.2|6266.2|6260.2|6264.2|6258.2|7
1643121410000|2022-01-25 14:36:50|6265.2|6259.2|6270.2|6264.2|6270.2|6264.2|6264.7|6258.7|9
1643121420000|2022-01-25 14:37:00|6270.7|6264.7|6275.4|6269.4|6276.2|6270.2|6270.7|6264.7|19
1643121430000|2022-01-25 14:37:10|6275.2|6269.2|6272|6266|6277.7|6271.7|6270.7|6264.7|11
1643121440000|2022-01-25 14:37:20|6270|6264|6276|6270|6277|6271|6270|6264|14
1643121450000|2022-01-25 14:37:30|6276.2|6270.2|6275.7|6269.7|6277.5|6271.5|6275|6269|10
1643121460000|2022-01-25 14:37:40|6275|6269|6275.7|6269.7|6275.7|6269.7|6275|6269|6
1643121470000|2022-01-25 14:37:50|6274.5|6268.5|6272.2|6266.2|6275.2|6269.2|6272.2|6266.2|10
1643121480000|2022-01-25 14:38:00|6272|6266|6269|6263|6272|6266|6269|6263|14
1643121490000|2022-01-25 14:38:10|6268.2|6262.2|6265.7|6259.7|6268.5|6262.5|6265.7|6259.7|12
1643121500000|2022-01-25 14:38:20|6266.2|6260.2|6271|6265|6271|6265|6266.2|6260.2|3
1643121510000|2022-01-25 14:38:30|6272|6266|6271|6265|6273|6267|6271|6265|22
1643121520000|2022-01-25 14:38:40|6269|6263|6268|6262|6270.2|6264.2|6268|6262|3
1643121530000|2022-01-25 14:38:50|6269|6263|6268|6262|6271.5|6265.5|6268|6262|6
1643121540000|2022-01-25 14:39:00|6269|6263|6270|6264|6271.7|6265.7|6268.5|6262.5|16
1643121550000|2022-01-25 14:39:10|6271.7|6265.7|6270.2|6264.2|6271.7|6265.7|6270.2|6264.2|9
1643121560000|2022-01-25 14:39:20|6270.7|6264.7|6269.7|6263.7|6270.7|6264.7|6267.9|6261.9|7
1643121570000|2022-01-25 14:39:30|6269.4|6263.4|6268.7|6262.7|6269.4|6263.4|6268|6262|2
1643121580000|2022-01-25 14:39:40|||||||||3
1643121590000|2022-01-25 14:39:50|6269.7|6263.7|6269.2|6263.2|6270.5|6264.5|6267.7|6261.7|4
1643121600000|2022-01-25 14:40:00|6268.7|6262.7|6262.2|6256.2|6268.7|6262.7|6260.7|6254.7|17
1643121610000|2022-01-25 14:40:10|6262.9|6256.9|6265|6259|6266.4|6260.4|6262.9|6256.9|7
1643121620000|2022-01-25 14:40:20|6264.7|6258.7|6263.9|6257.9|6264.7|6258.7|6263.2|6257.2|10
1643121630000|2022-01-25 14:40:30|6262.7|6256.7|6258.2|6252.2|6262.7|6256.7|6258.2|6252.2|4
1643121640000|2022-01-25 14:40:40|6257.7|6251.7|6256.2|6250.2|6257.7|6251.7|6254.4|6248.4|9
1643121650000|2022-01-25 14:40:50|6256.5|6250.5|6257.7|6251.7|6257.7|6251.7|6256.5|6250.5|2
1643121660000|2022-01-25 14:41:00|6258.2|6252.2|6248.2|6242.2|6258.2|6252.2|6248.2|6242.2|19
1643121670000|2022-01-25 14:41:10|6247.7|6241.7|6247.7|6241.7|6248.4|6242.4|6245.7|6239.7|23
1643121680000|2022-01-25 14:41:20|6248.9|6242.9|6247.7|6241.7|6250.2|6244.2|6246.7|6240.7|19
1643121690000|2022-01-25 14:41:30|6243.7|6237.7|6244.4|6238.4|6245.7|6239.7|6243.7|6237.7|14
1643121700000|2022-01-25 14:41:40|6244.7|6238.7|6240.2|6234.2|6245|6239|6239.7|6233.7|24
1643121710000|2022-01-25 14:41:50|6240.9|6234.9|6246.7|6240.7|6246.7|6240.7|6240.9|6234.9|12
1643121720000|2022-01-25 14:42:00|6247.2|6241.2|6257.7|6251.7|6257.7|6251.7|6247.2|6241.2|16
1643121730000|2022-01-25 14:42:10|6257.2|6251.2|6258.7|6252.7|6260.7|6254.7|6257.2|6251.2|17
1643121740000|2022-01-25 14:42:20|||||||||10
1643121750000|2022-01-25 14:42:30|6257.2|6251.2|6254.7|6248.7|6257.7|6251.7|6254.7|6248.7|15
1643121760000|2022-01-25 14:42:40|6254.5|6248.5|6258.2|6252.2|6258.2|6252.2|6254.5|6248.5|14
1643121770000|2022-01-25 14:42:50|6258.7|6252.7|6258.2|6252.2|6258.7|6252.7|6258.2|6252.2|5
1643121780000|2022-01-25 14:43:00|6258.7|6252.7|6253.4|6247.4|6259.2|6253.2|6253.4|6247.4|12
1643121790000|2022-01-25 14:43:10|6252.2|6246.2|6257.2|6251.2|6257.2|6251.2|6250.5|6244.5|11
1643121800000|2022-01-25 14:43:20|6257.5|6251.5|6256.2|6250.2|6257.7|6251.7|6254.7|6248.7|7
1643121810000|2022-01-25 14:43:30|6257.2|6251.2|6254.7|6248.7|6257.7|6251.7|6253.5|6247.5|10
1643121820000|2022-01-25 14:43:40|6254.4|6248.4|6255.7|6249.7|6257.4|6251.4|6253.7|6247.7|13
1643121830000|2022-01-25 14:43:50|6255.2|6249.2|6257.2|6251.2|6257.2|6251.2|6255.2|6249.2|1
1643121840000|2022-01-25 14:44:00|6257.7|6251.7|6257.7|6251.7|6258.9|6252.9|6257.7|6251.7|27
1643121850000|2022-01-25 14:44:10|||||||||5
1643121860000|2022-01-25 14:44:20|6258.7|6252.7|6263.5|6257.5|6263.5|6257.5|6258.7|6252.7|6
1643121870000|2022-01-25 14:44:30|6263.7|6257.7|6260.2|6254.2|6264|6258|6260.2|6254.2|15
1643121880000|2022-01-25 14:44:40|6260|6254|6260.5|6254.5|6260.5|6254.5|6259.7|6253.7|7
1643121890000|2022-01-25 14:44:50|6260.7|6254.7|6263.5|6257.5|6263.5|6257.5|6260.7|6254.7|10
1643121900000|2022-01-25 14:45:00|6265.2|6259.2|6269.2|6263.2|6269.5|6263.5|6265.2|6259.2|40
1643121910000|2022-01-25 14:45:10|6268.7|6262.7|6276.7|6270.7|6276.7|6270.7|6268.7|6262.7|54
1643121920000|2022-01-25 14:45:20|6276|6270|6274.7|6268.7|6276|6270|6273.7|6267.7|18
1643121930000|2022-01-25 14:45:30|6275|6269|6275.2|6269.2|6276.7|6270.7|6275|6269|17
1643121940000|2022-01-25 14:45:40|6275.4|6269.4|6274.2|6268.2|6278.5|6272.5|6273.2|6267.2|38
1643121950000|2022-01-25 14:45:50|6273.9|6267.9|6272.7|6266.7|6273.9|6267.9|6271.7|6265.7|7
1643121960000|2022-01-25 14:46:00|6272.2|6266.2|6270.5|6264.5|6272.2|6266.2|6269.7|6263.7|15
1643121970000|2022-01-25 14:46:10|6270.2|6264.2|6267.9|6261.9|6270.2|6264.2|6267.9|6261.9|8
1643121980000|2022-01-25 14:46:20|6267.7|6261.7|6269.2|6263.2|6269.7|6263.7|6264.7|6258.7|213
1643121990000|2022-01-25 14:46:30|6269.5|6263.5|6270.2|6264.2|6270.2|6264.2|6268.7|6262.7|4
1643122000000|2022-01-25 14:46:40|6270.5|6264.5|6272.2|6266.2|6272.2|6266.2|6269|6263|4
1643122010000|2022-01-25 14:46:50|6272|6266|6272.2|6266.2|6272.4|6266.4|6271.2|6265.2|6
1643122020000|2022-01-25 14:47:00|6273.2|6267.2|6274.2|6268.2|6275.2|6269.2|6273.2|6267.2|12
1643122030000|2022-01-25 14:47:10|6274|6268|6274.7|6268.7|6275.2|6269.2|6274|6268|12
1643122040000|2022-01-25 14:47:20|6275.2|6269.2|6273.2|6267.2|6275.7|6269.7|6272.7|6266.7|20
1643122050000|2022-01-25 14:47:30|6272.2|6266.2|6269.2|6263.2|6272.2|6266.2|6268.7|6262.7|14
1643122060000|2022-01-25 14:47:40|6268.2|6262.2|6269.7|6263.7|6269.7|6263.7|6267.5|6261.5|7
1643122070000|2022-01-25 14:47:50|6269.2|6263.2|6268.2|6262.2|6269.7|6263.7|6266.7|6260.7|5
1643122080000|2022-01-25 14:48:00|6267.2|6261.2|6265.2|6259.2|6267.2|6261.2|6265.2|6259.2|14
1643122090000|2022-01-25 14:48:10|6262.7|6256.7|6262.5|6256.5|6263.7|6257.7|6261.7|6255.7|12
1643122100000|2022-01-25 14:48:20|6263|6257|6263.7|6257.7|6263.7|6257.7|6262|6256|4
1643122110000|2022-01-25 14:48:30|6263.9|6257.9|6265.2|6259.2|6265.5|6259.5|6263.9|6257.9|4
1643122120000|2022-01-25 14:48:40|6265|6259|6264.5|6258.5|6265.2|6259.2|6263.7|6257.7|11
1643122130000|2022-01-25 14:48:50|6264.2|6258.2|6263.5|6257.5|6264.2|6258.2|6263|6257|1
1643122140000|2022-01-25 14:49:00|6264|6258|6264|6258|6264.5|6258.5|6262|6256|11
1643122150000|2022-01-25 14:49:10|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|0
1643122160000|2022-01-25 14:49:20|6264.5|6258.5|6264.5|6258.5|6264.7|6258.7|6264.5|6258.5|203
1643122170000|2022-01-25 14:49:30|6264.2|6258.2|6262.2|6256.2|6264.2|6258.2|6262.2|6256.2|5
1643122180000|2022-01-25 14:49:40|6260.5|6254.5|6259.5|6253.5|6260.5|6254.5|6259.5|6253.5|7
1643122190000|2022-01-25 14:49:50|6262|6256|6261.5|6255.5|6262|6256|6261.5|6255.5|4
1643122200000|2022-01-25 14:50:00|6261|6255|6257.7|6251.7|6261|6255|6256.7|6250.7|16
1643122210000|2022-01-25 14:50:10|6258.7|6252.7|6258.5|6252.5|6259.7|6253.7|6258.5|6252.5|8
1643122220000|2022-01-25 14:50:20|6259.4|6253.4|6260.7|6254.7|6260.7|6254.7|6258.7|6252.7|7
1643122230000|2022-01-25 14:50:30|6261.2|6255.2|6262.5|6256.5|6262.5|6256.5|6261.2|6255.2|3
1643122240000|2022-01-25 14:50:40|6261|6255|6261.7|6255.7|6262.7|6256.7|6258.7|6252.7|11
1643122250000|2022-01-25 14:50:50|6262.2|6256.2|6265|6259|6265.5|6259.5|6262.2|6256.2|7
1643122260000|2022-01-25 14:51:00|6265.5|6259.5|6263.7|6257.7|6266.2|6260.2|6263.2|6257.2|13
1643122270000|2022-01-25 14:51:10|6268.7|6262.7|6269.5|6263.5|6270.2|6264.2|6268.5|6262.5|28
1643122280000|2022-01-25 14:51:20|6270.2|6264.2|6270|6264|6272.5|6266.5|6270|6264|8
1643122290000|2022-01-25 14:51:30|6270.2|6264.2|6268.2|6262.2|6270.5|6264.5|6267.7|6261.7|11
1643122300000|2022-01-25 14:51:40|6266.2|6260.2|6264.2|6258.2|6266.2|6260.2|6264.2|6258.2|5
1643122310000|2022-01-25 14:51:50|6263.7|6257.7|6267|6261|6267.2|6261.2|6263.7|6257.7|10
1643122320000|2022-01-25 14:52:00|6267.2|6261.2|6264.2|6258.2|6268.2|6262.2|6262.2|6256.2|6
1643122330000|2022-01-25 14:52:10|6265|6259|6263.7|6257.7|6265.2|6259.2|6263.7|6257.7|2
1643122340000|2022-01-25 14:52:20|6261.5|6255.5|6261.2|6255.2|6263.2|6257.2|6261.2|6255.2|6
1643122350000|2022-01-25 14:52:30|6261.5|6255.5|6254.7|6248.7|6261.5|6255.5|6253.4|6247.4|11
1643122360000|2022-01-25 14:52:40|6254.4|6248.4|6255.2|6249.2|6255.2|6249.2|6254.4|6248.4|1
1643122370000|2022-01-25 14:52:50|6255|6249|6253.7|6247.7|6255|6249|6252.5|6246.5|14
1643122380000|2022-01-25 14:53:00|6253.9|6247.9|6256.7|6250.7|6256.7|6250.7|6253.9|6247.9|8
1643122390000|2022-01-25 14:53:10|6256.9|6250.9|6255.5|6249.5|6257.5|6251.5|6255.5|6249.5|6
1643122400000|2022-01-25 14:53:20|||||||||1
1643122410000|2022-01-25 14:53:30|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.5|6250.5|1
1643122420000|2022-01-25 14:53:40|6256.5|6250.5|6256.7|6250.7|6258.7|6252.7|6256|6250|9
1643122430000|2022-01-25 14:53:50|6256.2|6250.2|6255.7|6249.7|6256.2|6250.2|6255|6249|12
1643122440000|2022-01-25 14:54:00|6256.2|6250.2|6252.9|6246.9|6256.2|6250.2|6252.2|6246.2|12
1643122450000|2022-01-25 14:54:10|6252.7|6246.7|6254.2|6248.2|6254.7|6248.7|6251.2|6245.2|9
1643122460000|2022-01-25 14:54:20|6253.5|6247.5|6251.7|6245.7|6253.5|6247.5|6251.7|6245.7|2
1643122470000|2022-01-25 14:54:30|6251.2|6245.2|6250.5|6244.5|6252|6246|6250.5|6244.5|9
1643122480000|2022-01-25 14:54:40|6250.7|6244.7|6251.2|6245.2|6251.7|6245.7|6250.5|6244.5|9
1643122490000|2022-01-25 14:54:50|6251|6245|6251.7|6245.7|6251.7|6245.7|6250|6244|15
1643122500000|2022-01-25 14:55:00|6253|6247|6258.7|6252.7|6258.7|6252.7|6253|6247|12
1643122510000|2022-01-25 14:55:10|6259.2|6253.2|6258.2|6252.2|6260|6254|6257.9|6251.9|9
1643122520000|2022-01-25 14:55:20|6258.5|6252.5|6261|6255|6261|6255|6258.5|6252.5|12
1643122530000|2022-01-25 14:55:30|6260.5|6254.5|6261.7|6255.7|6261.7|6255.7|6258.2|6252.2|9
1643122540000|2022-01-25 14:55:40|6262.2|6256.2|6261.7|6255.7|6262.2|6256.2|6261.7|6255.7|0
1643122550000|2022-01-25 14:55:50|6261.2|6255.2|6261|6255|6261.2|6255.2|6260|6254|20
1643122560000|2022-01-25 14:56:00|6260.7|6254.7|6257.2|6251.2|6260.7|6254.7|6257.2|6251.2|7
1643122570000|2022-01-25 14:56:10|6256.9|6250.9|6255|6249|6256.9|6250.9|6255|6249|6
1643122580000|2022-01-25 14:56:20|6254.7|6248.7|6255.2|6249.2|6255.2|6249.2|6254.7|6248.7|5
1643122590000|2022-01-25 14:56:30|6254.9|6248.9|6253.2|6247.2|6254.9|6248.9|6253|6247|4
1643122600000|2022-01-25 14:56:40|6251.2|6245.2|6250.5|6244.5|6251.2|6245.2|6250.2|6244.2|11
1643122610000|2022-01-25 14:56:50|6250.2|6244.2|6250.5|6244.5|6250.5|6244.5|6250.2|6244.2|5
1643122620000|2022-01-25 14:57:00|6251|6245|6252.5|6246.5|6255.2|6249.2|6251|6245|30
1643122630000|2022-01-25 14:57:10|6252.2|6246.2|6251.5|6245.5|6252.2|6246.2|6251.5|6245.5|5
1643122640000|2022-01-25 14:57:20|6252|6246|6251.5|6245.5|6252|6246|6250.5|6244.5|9
1643122650000|2022-01-25 14:57:30|6253|6247|6254.5|6248.5|6254.5|6248.5|6253|6247|4
1643122660000|2022-01-25 14:57:40|6253.2|6247.2|6253.7|6247.7|6253.7|6247.7|6253.2|6247.2|3
1643122670000|2022-01-25 14:57:50|6251.5|6245.5|6250.5|6244.5|6254.7|6248.7|6250.5|6244.5|43
1643122680000|2022-01-25 14:58:00|6250.7|6244.7|6253.5|6247.5|6256|6250|6250.7|6244.7|9
1643122690000|2022-01-25 14:58:10|6254.2|6248.2|6255.5|6249.5|6255.5|6249.5|6254|6248|9
1643122700000|2022-01-25 14:58:20|6255.2|6249.2|6250.7|6244.7|6255.5|6249.5|6250.7|6244.7|8
1643122710000|2022-01-25 14:58:30|6248.7|6242.7|6248.5|6242.5|6250.2|6244.2|6248.5|6242.5|8
1643122720000|2022-01-25 14:58:40|6248.2|6242.2|6250.7|6244.7|6250.7|6244.7|6247.7|6241.7|29
1643122730000|2022-01-25 14:58:50|6251|6245|6251.2|6245.2|6254.2|6248.2|6251|6245|6
1643122740000|2022-01-25 14:59:00|6250.7|6244.7|6246.2|6240.2|6250.7|6244.7|6245.9|6239.9|14
1643122750000|2022-01-25 14:59:10|6244|6238|6248.2|6242.2|6248.2|6242.2|6243.7|6237.7|12
1643122760000|2022-01-25 14:59:20|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|22
1643122770000|2022-01-25 14:59:30|||||||||2
1643122780000|2022-01-25 14:59:40|6248.9|6242.9|6247.4|6241.4|6248.9|6242.9|6247.4|6241.4|49
1643122790000|2022-01-25 14:59:50|6245.5|6239.5|6245.5|6239.5|6246|6240|6245.5|6239.5|28
1643122800000|2022-01-25 15:00:00|6245.7|6239.7|6256.2|6250.2|6256.2|6250.2|6245.7|6239.7|67
1643122810000|2022-01-25 15:00:10|6256.5|6250.5|6260.5|6254.5|6260.5|6254.5|6256|6250|10
1643122820000|2022-01-25 15:00:20|6260.7|6254.7|6260.5|6254.5|6260.7|6254.7|6260.5|6254.5|0
1643122830000|2022-01-25 15:00:30|6261|6255|6256|6250|6261|6255|6255.2|6249.2|17
1643122840000|2022-01-25 15:00:40|6256.2|6250.2|6253.2|6247.2|6257|6251|6253.2|6247.2|13
1643122850000|2022-01-25 15:00:50|6252.2|6246.2|6250.5|6244.5|6252.5|6246.5|6250.5|6244.5|8
1643122860000|2022-01-25 15:01:00|6250.2|6244.2|6241.7|6235.7|6250.2|6244.2|6241.7|6235.7|30
1643122870000|2022-01-25 15:01:10|6241.4|6235.4|6241.9|6235.9|6244.2|6238.2|6241.4|6235.4|15
1643122880000|2022-01-25 15:01:20|6241.4|6235.4|6237.2|6231.2|6241.4|6235.4|6235.4|6229.4|38
1643122890000|2022-01-25 15:01:30|6236.9|6230.9|6237.2|6231.2|6237.2|6231.2|6236.9|6230.9|5
1643122900000|2022-01-25 15:01:40|6236.7|6230.7|6236.2|6230.2|6237.9|6231.9|6236.2|6230.2|10
1643122910000|2022-01-25 15:01:50|6235.7|6229.7|6230.2|6224.2|6235.7|6229.7|6229.9|6223.9|5
1643122920000|2022-01-25 15:02:00|6223.4|6217.4|6224.4|6218.4|6226.7|6220.7|6223.4|6217.4|10
1643122930000|2022-01-25 15:02:10|6226.2|6220.2|6228.2|6222.2|6228.2|6222.2|6226.2|6220.2|6
1643122940000|2022-01-25 15:02:20|6228.4|6222.4|6226.2|6220.2|6228.9|6222.9|6226.2|6220.2|16
1643122950000|2022-01-25 15:02:30|6225.2|6219.2|6225.2|6219.2|6225.7|6219.7|6224.9|6218.9|7
1643122960000|2022-01-25 15:02:40|6224.7|6218.7|6227.2|6221.2|6227.2|6221.2|6223.9|6217.9|13
1643122970000|2022-01-25 15:02:50|6228.2|6222.2|6225.7|6219.7|6228.2|6222.2|6224.7|6218.7|11
1643122980000|2022-01-25 15:03:00|6225.9|6219.9|6225.2|6219.2|6227.2|6221.2|6225.2|6219.2|5
1643122990000|2022-01-25 15:03:10|6225.7|6219.7|6225.7|6219.7|6226.4|6220.4|6225.4|6219.4|7
1643123000000|2022-01-25 15:03:20|6225|6219|6221.2|6215.2|6225.7|6219.7|6221.2|6215.2|3
1643123010000|2022-01-25 15:03:30|6222.4|6216.4|6224.2|6218.2|6224.2|6218.2|6221.7|6215.7|610
1643123020000|2022-01-25 15:03:40|6224.7|6218.7|6225.9|6219.9|6226|6220|6224|6218|9
1643123030000|2022-01-25 15:03:50|6225.7|6219.7|6226.7|6220.7|6226.7|6220.7|6225.7|6219.7|5
1643123040000|2022-01-25 15:04:00|6226.2|6220.2|6225.7|6219.7|6226.7|6220.7|6225.7|6219.7|3
1643123050000|2022-01-25 15:04:10|6226.5|6220.5|6228.5|6222.5|6228.5|6222.5|6225.7|6219.7|6
1643123060000|2022-01-25 15:04:20|6226.2|6220.2|6219.7|6213.7|6226.5|6220.5|6219.7|6213.7|21
1643123070000|2022-01-25 15:04:30|6219.9|6213.9|6218.7|6212.7|6219.9|6213.9|6218.2|6212.2|18
1643123080000|2022-01-25 15:04:40|6218.9|6212.9|6215.4|6209.4|6219.2|6213.2|6213.9|6207.9|105
1643123090000|2022-01-25 15:04:50|6215.2|6209.2|6218.4|6212.4|6218.4|6212.4|6215.2|6209.2|10
1643123100000|2022-01-25 15:05:00|6218.7|6212.7|6217.2|6211.2|6218.7|6212.7|6216.7|6210.7|6
1643123110000|2022-01-25 15:05:10|6216.7|6210.7|6215.7|6209.7|6216.9|6210.9|6215.2|6209.2|6
1643123120000|2022-01-25 15:05:20|6215.9|6209.9|6217.7|6211.7|6217.7|6211.7|6215.4|6209.4|13
1643123130000|2022-01-25 15:05:30|6218.7|6212.7|6216.9|6210.9|6219.7|6213.7|6216.9|6210.9|17
1643123140000|2022-01-25 15:05:40|6216.7|6210.7|6219.2|6213.2|6219.9|6213.9|6216.4|6210.4|11
1643123150000|2022-01-25 15:05:50|6218.9|6212.9|6219.2|6213.2|6219.9|6213.9|6218.7|6212.7|4
1643123160000|2022-01-25 15:06:00|6219.4|6213.4|6219.2|6213.2|6219.4|6213.4|6218.7|6212.7|3
1643123170000|2022-01-25 15:06:10|6218.7|6212.7|6214.7|6208.7|6218.7|6212.7|6214.7|6208.7|20
1643123180000|2022-01-25 15:06:20|6216.2|6210.2|6218.2|6212.2|6218.2|6212.2|6216.2|6210.2|2
1643123190000|2022-01-25 15:06:30|6216.4|6210.4|6215.2|6209.2|6216.4|6210.4|6215.2|6209.2|10
1643123200000|2022-01-25 15:06:40|6214.7|6208.7|6215.9|6209.9|6215.9|6209.9|6213.9|6207.9|6
1643123210000|2022-01-25 15:06:50|6215.7|6209.7|6218.2|6212.2|6218.2|6212.2|6215.7|6209.7|8
1643123220000|2022-01-25 15:07:00|6218.7|6212.7|6223.4|6217.4|6223.4|6217.4|6218.7|6212.7|12
1643123230000|2022-01-25 15:07:10|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|6221.7|6215.7|6
1643123240000|2022-01-25 15:07:20|6222.9|6216.9|6223.2|6217.2|6223.2|6217.2|6222.9|6216.9|3
1643123250000|2022-01-25 15:07:30|6222.9|6216.9|6221.9|6215.9|6222.9|6216.9|6221.9|6215.9|2
1643123260000|2022-01-25 15:07:40|6221.7|6215.7|6220.2|6214.2|6222.7|6216.7|6220.2|6214.2|6
1643123270000|2022-01-25 15:07:50|6219.2|6213.2|6216.2|6210.2|6219.2|6213.2|6216.2|6210.2|9
1643123280000|2022-01-25 15:08:00|6216.4|6210.4|6216.2|6210.2|6217.7|6211.7|6216.2|6210.2|15
1643123290000|2022-01-25 15:08:10|6216.4|6210.4|6216.9|6210.9|6220.2|6214.2|6216.4|6210.4|18
1643123300000|2022-01-25 15:08:20|6217.2|6211.2|6217.4|6211.4|6218.2|6212.2|6216.7|6210.7|9
1643123310000|2022-01-25 15:08:30|6217.7|6211.7|6219.9|6213.9|6219.9|6213.9|6217.7|6211.7|51
1643123320000|2022-01-25 15:08:40|6219.4|6213.4|6216.7|6210.7|6220.4|6214.4|6216.7|6210.7|10
1643123330000|2022-01-25 15:08:50|6217.2|6211.2|6218.2|6212.2|6218.2|6212.2|6217.2|6211.2|5
1643123340000|2022-01-25 15:09:00|6219.2|6213.2|6216.2|6210.2|6219.9|6213.9|6214.2|6208.2|29
1643123350000|2022-01-25 15:09:10|6216.4|6210.4|6216.7|6210.7|6217.2|6211.2|6216.2|6210.2|2
1643123360000|2022-01-25 15:09:20|6216.2|6210.2|6216.9|6210.9|6218.2|6212.2|6216.2|6210.2|5
1643123370000|2022-01-25 15:09:30|6217.2|6211.2|6221.2|6215.2|6221.2|6215.2|6217.2|6211.2|9
1643123380000|2022-01-25 15:09:40|6220.2|6214.2|6220.9|6214.9|6221.2|6215.2|6220.2|6214.2|7
1643123390000|2022-01-25 15:09:50|||||||||1
1643123400000|2022-01-25 15:10:00|6221.4|6215.4|6217.9|6211.9|6221.4|6215.4|6217.4|6211.4|14
1643123410000|2022-01-25 15:10:10|6216.4|6210.4|6215.9|6209.9|6216.9|6210.9|6215.9|6209.9|4
1643123420000|2022-01-25 15:10:20|6217.2|6211.2|6215.9|6209.9|6217.9|6211.9|6215.9|6209.9|5
1643123430000|2022-01-25 15:10:30|6215.7|6209.7|6218.9|6212.9|6220.4|6214.4|6215.4|6209.4|10
1643123440000|2022-01-25 15:10:40|6218.4|6212.4|6218.9|6212.9|6218.9|6212.9|6216.9|6210.9|7
1643123450000|2022-01-25 15:10:50|6218.7|6212.7|6218.4|6212.4|6218.7|6212.7|6218.4|6212.4|0
1643123460000|2022-01-25 15:11:00|6216.9|6210.9|6216.9|6210.9|6217.4|6211.4|6215.4|6209.4|5
1643123470000|2022-01-25 15:11:10|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.4|6211.4|6
1643123480000|2022-01-25 15:11:20|6218.4|6212.4|6217.9|6211.9|6218.4|6212.4|6217.9|6211.9|3
1643123490000|2022-01-25 15:11:30|6217.5|6211.5|6216.9|6210.9|6217.5|6211.5|6216.9|6210.9|2
1643123500000|2022-01-25 15:11:40|6217.2|6211.2|6217.7|6211.7|6218.2|6212.2|6217.2|6211.2|2
1643123510000|2022-01-25 15:11:50|6217.4|6211.4|6216.7|6210.7|6217.4|6211.4|6216.7|6210.7|3
1643123520000|2022-01-25 15:12:00|6216.4|6210.4|6216.7|6210.7|6217.2|6211.2|6215.7|6209.7|7
1643123530000|2022-01-25 15:12:10|6216.2|6210.2|6214.2|6208.2|6216.2|6210.2|6214.2|6208.2|5
1643123540000|2022-01-25 15:12:20|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|3
1643123550000|2022-01-25 15:12:30|6211.9|6205.9|6213.7|6207.7|6213.7|6207.7|6211.9|6205.9|15
1643123560000|2022-01-25 15:12:40|6213.2|6207.2|6215.7|6209.7|6215.7|6209.7|6213.2|6207.2|7
1643123570000|2022-01-25 15:12:50|6214.9|6208.9|6215.9|6209.9|6215.9|6209.9|6214.9|6208.9|2
1643123580000|2022-01-25 15:13:00|6216.9|6210.9|6220.9|6214.9|6220.9|6214.9|6216.4|6210.4|13
1643123590000|2022-01-25 15:13:10|6221.4|6215.4|6221.7|6215.7|6221.7|6215.7|6221.4|6215.4|0
1643123600000|2022-01-25 15:13:20|6220.7|6214.7|6223.9|6217.9|6224.4|6218.4|6220.7|6214.7|40
1643123610000|2022-01-25 15:13:30|6223.2|6217.2|6224.2|6218.2|6224.2|6218.2|6223.2|6217.2|5
1643123620000|2022-01-25 15:13:40|6224.7|6218.7|6226.9|6220.9|6226.9|6220.9|6224.7|6218.7|9
1643123630000|2022-01-25 15:13:50|6227.7|6221.7|6229.7|6223.7|6229.9|6223.9|6227.2|6221.2|7
1643123640000|2022-01-25 15:14:00|6228.9|6222.9|6233.7|6227.7|6233.7|6227.7|6228.9|6222.9|35
1643123650000|2022-01-25 15:14:10|6234|6228|6233.7|6227.7|6234.5|6228.5|6233.7|6227.7|6
1643123660000|2022-01-25 15:14:20|6233.2|6227.2|6236.7|6230.7|6236.7|6230.7|6233.2|6227.2|4
1643123670000|2022-01-25 15:14:30|6238.2|6232.2|6237.7|6231.7|6238.7|6232.7|6237.7|6231.7|5
1643123680000|2022-01-25 15:14:40|6235.2|6229.2|6236.7|6230.7|6236.7|6230.7|6234.5|6228.5|13
1643123690000|2022-01-25 15:14:50|6236.4|6230.4|6236.7|6230.7|6236.7|6230.7|6235.7|6229.7|8
1643123700000|2022-01-25 15:15:00|6236.4|6230.4|6231.7|6225.7|6236.4|6230.4|6231.2|6225.2|35
1643123710000|2022-01-25 15:15:10|6231.2|6225.2|6233.7|6227.7|6233.7|6227.7|6231.2|6225.2|4
1643123720000|2022-01-25 15:15:20|6234.7|6228.7|6236.7|6230.7|6237.9|6231.9|6234.7|6228.7|8
1643123730000|2022-01-25 15:15:30|6236.2|6230.2|6235.9|6229.9|6236.2|6230.2|6234.9|6228.9|13
1643123740000|2022-01-25 15:15:40|6236.7|6230.7|6235.9|6229.9|6236.7|6230.7|6235.9|6229.9|1
1643123750000|2022-01-25 15:15:50|6237.2|6231.2|6236.2|6230.2|6237.2|6231.2|6236.2|6230.2|2
1643123760000|2022-01-25 15:16:00|6235.7|6229.7|6234.7|6228.7|6235.7|6229.7|6234.4|6228.4|7
1643123770000|2022-01-25 15:16:10|6233.4|6227.4|6232.9|6226.9|6233.4|6227.4|6232.7|6226.7|3
1643123780000|2022-01-25 15:16:20|6232.4|6226.4|6235.2|6229.2|6235.2|6229.2|6232.4|6226.4|16
1643123790000|2022-01-25 15:16:30|6234.9|6228.9|6235.4|6229.4|6235.9|6229.9|6234.7|6228.7|5
1643123800000|2022-01-25 15:16:40|6234.9|6228.9|6233.2|6227.2|6234.9|6228.9|6232.2|6226.2|17
1643123810000|2022-01-25 15:16:50|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|0
1643123820000|2022-01-25 15:17:00|6233.2|6227.2|6231.9|6225.9|6233.4|6227.4|6231.9|6225.9|5
1643123830000|2022-01-25 15:17:10|6231.7|6225.7|6231.9|6225.9|6232|6226|6231.2|6225.2|5
1643123840000|2022-01-25 15:17:20|6232.2|6226.2|6232.9|6226.9|6233.9|6227.9|6232.2|6226.2|6
1643123850000|2022-01-25 15:17:30|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|6231.4|6225.4|16
1643123860000|2022-01-25 15:17:40|6232.2|6226.2|6231.9|6225.9|6233.7|6227.7|6231.7|6225.7|7
1643123870000|2022-01-25 15:17:50|6232.2|6226.2|6235.2|6229.2|6235.2|6229.2|6232.2|6226.2|10
1643123880000|2022-01-25 15:18:00|6235.9|6229.9|6236.7|6230.7|6236.9|6230.9|6234.9|6228.9|9
1643123890000|2022-01-25 15:18:10|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|0
1643123900000|2022-01-25 15:18:20|6236.4|6230.4|6234.9|6228.9|6237.2|6231.2|6234.9|6228.9|5
1643123910000|2022-01-25 15:18:30|6233.9|6227.9|6233.9|6227.9|6234.4|6228.4|6232.7|6226.7|9
1643123920000|2022-01-25 15:18:40|6232.9|6226.9|6231.9|6225.9|6233.9|6227.9|6231.9|6225.9|6
1643123930000|2022-01-25 15:18:50|6232.4|6226.4|6231.9|6225.9|6232.9|6226.9|6231.9|6225.9|5
1643123940000|2022-01-25 15:19:00|6232.4|6226.4|6231.7|6225.7|6233.4|6227.4|6231.7|6225.7|22
1643123950000|2022-01-25 15:19:10|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|0
1643123960000|2022-01-25 15:19:20|6232.4|6226.4|6232.9|6226.9|6233.7|6227.7|6231.7|6225.7|9
1643123970000|2022-01-25 15:19:30|6232|6226|6232.7|6226.7|6233.5|6227.5|6232|6226|4
1643123980000|2022-01-25 15:19:40|6231.9|6225.9|6227.7|6221.7|6231.9|6225.9|6227.7|6221.7|9
1643123990000|2022-01-25 15:19:50|6227.2|6221.2|6225.9|6219.9|6227.2|6221.2|6225.9|6219.9|8
1643124000000|2022-01-25 15:20:00|6225.7|6219.7|6223.9|6217.9|6225.7|6219.7|6223.9|6217.9|5
1643124010000|2022-01-25 15:20:10|6223.2|6217.2|6226.9|6220.9|6227.4|6221.4|6223.2|6217.2|9
1643124020000|2022-01-25 15:20:20|6226.4|6220.4|6226.7|6220.7|6230.2|6224.2|6225.9|6219.9|15
1643124030000|2022-01-25 15:20:30|6227.7|6221.7|6227.9|6221.9|6227.9|6221.9|6227.4|6221.4|2
1643124040000|2022-01-25 15:20:40|6227.7|6221.7|6225.7|6219.7|6227.7|6221.7|6224.7|6218.7|10
1643124050000|2022-01-25 15:20:50|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|0
1643124060000|2022-01-25 15:21:00|6226.7|6220.7|6226.4|6220.4|6228.2|6222.2|6226.4|6220.4|8
1643124070000|2022-01-25 15:21:10|6226.2|6220.2|6228.2|6222.2|6229.2|6223.2|6226.2|6220.2|10
1643124080000|2022-01-25 15:21:20|6226.7|6220.7|6227.2|6221.2|6227.2|6221.2|6226.7|6220.7|2
1643124090000|2022-01-25 15:21:30|6228|6222|6229.2|6223.2|6229.2|6223.2|6228|6222|2
1643124100000|2022-01-25 15:21:40|6230.2|6224.2|6230.7|6224.7|6231.9|6225.9|6230.2|6224.2|10
1643124110000|2022-01-25 15:21:50|6230.2|6224.2|6231.2|6225.2|6231.4|6225.4|6230.2|6224.2|1
1643124120000|2022-01-25 15:22:00|6231.4|6225.4|6231.9|6225.9|6232.4|6226.4|6231.2|6225.2|19
1643124130000|2022-01-25 15:22:10|6232.2|6226.2|6231.9|6225.9|6232.4|6226.4|6231.9|6225.9|6
1643124140000|2022-01-25 15:22:20|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6229.9|6223.9|1
1643124150000|2022-01-25 15:22:30|6231.4|6225.4|6231.2|6225.2|6231.4|6225.4|6231.2|6225.2|6
1643124160000|2022-01-25 15:22:40|6231.7|6225.7|6233.5|6227.5|6233.5|6227.5|6231.7|6225.7|5
1643124170000|2022-01-25 15:22:50|6232.9|6226.9|6233.5|6227.5|6233.5|6227.5|6232.9|6226.9|2
1643124180000|2022-01-25 15:23:00|6234.4|6228.4|6235.7|6229.7|6235.9|6229.9|6234.4|6228.4|3
1643124190000|2022-01-25 15:23:10|6235.9|6229.9|6235.9|6229.9|6236.4|6230.4|6235.9|6229.9|13
1643124200000|2022-01-25 15:23:20|6235.4|6229.4|6233.9|6227.9|6235.4|6229.4|6232.9|6226.9|4
1643124210000|2022-01-25 15:23:30|6234.5|6228.5|6235.7|6229.7|6235.9|6229.9|6234.5|6228.5|2
1643124220000|2022-01-25 15:23:40|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.7|6229.7|0
1643124230000|2022-01-25 15:23:50|6236.4|6230.4|6240.7|6234.7|6240.7|6234.7|6236.4|6230.4|10
1643124240000|2022-01-25 15:24:00|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|1
1643124250000|2022-01-25 15:24:10|6236.9|6230.9|6235.9|6229.9|6236.9|6230.9|6235.9|6229.9|3
1643124260000|2022-01-25 15:24:20|6236.4|6230.4|6237.9|6231.9|6238.2|6232.2|6236.4|6230.4|6
1643124270000|2022-01-25 15:24:30|6238.2|6232.2|6237.2|6231.2|6238.2|6232.2|6237.2|6231.2|4
1643124280000|2022-01-25 15:24:40|6237.4|6231.4|6237.9|6231.9|6237.9|6231.9|6237.4|6231.4|2
1643124290000|2022-01-25 15:24:50|6238.2|6232.2|6237.4|6231.4|6238.7|6232.7|6237.2|6231.2|9
1643124300000|2022-01-25 15:25:00|6236.9|6230.9|6232.9|6226.9|6238.4|6232.4|6232.9|6226.9|12
1643124310000|2022-01-25 15:25:10|6233.2|6227.2|6234.9|6228.9|6234.9|6228.9|6233.2|6227.2|4
1643124320000|2022-01-25 15:25:20|6234.7|6228.7|6234.7|6228.7|6234.9|6228.9|6234.7|6228.7|0
1643124330000|2022-01-25 15:25:30|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|2
1643124340000|2022-01-25 15:25:40|6232.7|6226.7|6234.4|6228.4|6234.4|6228.4|6232.7|6226.7|0
1643124350000|2022-01-25 15:25:50|6234.7|6228.7|6240.7|6234.7|6240.7|6234.7|6234.7|6228.7|5
1643124360000|2022-01-25 15:26:00|6241.7|6235.7|6250.5|6244.5|6251.7|6245.7|6241.7|6235.7|36
1643124370000|2022-01-25 15:26:10|6250.2|6244.2|6248.7|6242.7|6250.5|6244.5|6248.7|6242.7|6
1643124380000|2022-01-25 15:26:20|6248.2|6242.2|6246.7|6240.7|6248.2|6242.2|6246.7|6240.7|3
1643124390000|2022-01-25 15:26:30|6247.2|6241.2|6252.5|6246.5|6252.5|6246.5|6247.2|6241.2|38
1643124400000|2022-01-25 15:26:40|6252|6246|6254.5|6248.5|6256.2|6250.2|6252|6246|23
1643124410000|2022-01-25 15:26:50|6254|6248|6252.2|6246.2|6254|6248|6251.2|6245.2|11
1643124420000|2022-01-25 15:27:00|6252.9|6246.9|6255|6249|6255.5|6249.5|6252.9|6246.9|19
1643124430000|2022-01-25 15:27:10|6254.5|6248.5|6261.5|6255.5|6262.7|6256.7|6254.5|6248.5|12
1643124440000|2022-01-25 15:27:20|6261|6255|6260.5|6254.5|6261|6255|6258.2|6252.2|21
1643124450000|2022-01-25 15:27:30|6260.7|6254.7|6259.7|6253.7|6260.7|6254.7|6259.2|6253.2|7
1643124460000|2022-01-25 15:27:40|6259.5|6253.5|6258.7|6252.7|6259.7|6253.7|6258.5|6252.5|3
1643124470000|2022-01-25 15:27:50|6259.2|6253.2|6259.7|6253.7|6259.7|6253.7|6259.2|6253.2|2
1643124480000|2022-01-25 15:28:00|6257.7|6251.7|6255.7|6249.7|6257.7|6251.7|6254.9|6248.9|16
1643124490000|2022-01-25 15:28:10|6254.7|6248.7|6255.7|6249.7|6255.7|6249.7|6254.7|6248.7|0
1643124500000|2022-01-25 15:28:20|6256|6250|6258.2|6252.2|6258.2|6252.2|6256|6250|6
1643124510000|2022-01-25 15:28:30|6258|6252|6257.7|6251.7|6258.7|6252.7|6257.7|6251.7|9
1643124520000|2022-01-25 15:28:40|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|7
1643124530000|2022-01-25 15:28:50|6254.7|6248.7|6251.5|6245.5|6254.7|6248.7|6251.5|6245.5|8
1643124540000|2022-01-25 15:29:00|6251.7|6245.7|6255.7|6249.7|6257.2|6251.2|6251.7|6245.7|14
1643124550000|2022-01-25 15:29:10|6256|6250|6257|6251|6257.7|6251.7|6256|6250|12
1643124560000|2022-01-25 15:29:20|6256.7|6250.7|6257.2|6251.2|6257.2|6251.2|6256.7|6250.7|4
1643124570000|2022-01-25 15:29:30|6257.5|6251.5|6257.7|6251.7|6257.7|6251.7|6256.7|6250.7|4
1643124580000|2022-01-25 15:29:40|6258.7|6252.7|6257.7|6251.7|6260|6254|6257.2|6251.2|10
1643124590000|2022-01-25 15:29:50|6257.2|6251.2|6257.5|6251.5|6257.7|6251.7|6257.2|6251.2|2
1643124600000|2022-01-25 15:30:00|6257.7|6251.7|6256.5|6250.5|6259.7|6253.7|6256.2|6250.2|18
1643124610000|2022-01-25 15:30:10|6256.7|6250.7|6253.7|6247.7|6256.7|6250.7|6253.7|6247.7|7
1643124620000|2022-01-25 15:30:20|6254|6248|6253.2|6247.2|6255.2|6249.2|6253.2|6247.2|4
1643124630000|2022-01-25 15:30:30|6252.7|6246.7|6256.7|6250.7|6256.7|6250.7|6252.7|6246.7|6
1643124640000|2022-01-25 15:30:40|6256.5|6250.5|6260.7|6254.7|6260.7|6254.7|6256.5|6250.5|7
1643124650000|2022-01-25 15:30:50|6260.5|6254.5|6258.2|6252.2|6261.2|6255.2|6258.2|6252.2|12
1643124660000|2022-01-25 15:31:00|6256.7|6250.7|6258|6252|6258.2|6252.2|6256.7|6250.7|24
1643124670000|2022-01-25 15:31:10|6257.7|6251.7|6259.2|6253.2|6259.2|6253.2|6257.2|6251.2|5
1643124680000|2022-01-25 15:31:20|6259.5|6253.5|6259.2|6253.2|6260.5|6254.5|6259.2|6253.2|9
1643124690000|2022-01-25 15:31:30|6259.5|6253.5|6261|6255|6261|6255|6259.5|6253.5|3
1643124700000|2022-01-25 15:31:40|6262|6256|6263|6257|6263|6257|6261.7|6255.7|7
1643124710000|2022-01-25 15:31:50|6263.7|6257.7|6263.2|6257.2|6264.7|6258.7|6263.2|6257.2|28
1643124720000|2022-01-25 15:32:00|6262.2|6256.2|6263.2|6257.2|6263.2|6257.2|6262|6256|8
1643124730000|2022-01-25 15:32:10|6262.2|6256.2|6258.7|6252.7|6262.2|6256.2|6258.7|6252.7|14
1643124740000|2022-01-25 15:32:20|6259.2|6253.2|6261.2|6255.2|6261.2|6255.2|6259.2|6253.2|3
1643124750000|2022-01-25 15:32:30|6261|6255|6263.2|6257.2|6264.7|6258.7|6261|6255|20
1643124760000|2022-01-25 15:32:40|6263|6257|6264.2|6258.2|6264.2|6258.2|6263|6257|16
1643124770000|2022-01-25 15:32:50|6264.7|6258.7|6263.2|6257.2|6264.7|6258.7|6263|6257|5
1643124780000|2022-01-25 15:33:00|6263|6257|6264|6258|6264.2|6258.2|6263|6257|8
1643124790000|2022-01-25 15:33:10|6264.2|6258.2|6266.5|6260.5|6267.2|6261.2|6264|6258|15
1643124800000|2022-01-25 15:33:20|6266.2|6260.2|6265|6259|6266.2|6260.2|6264.2|6258.2|12
1643124810000|2022-01-25 15:33:30|6265.2|6259.2|6267.2|6261.2|6267.2|6261.2|6263.7|6257.7|18
1643124820000|2022-01-25 15:33:40|6272.5|6266.5|6269.2|6263.2|6272.5|6266.5|6269.2|6263.2|13
1643124830000|2022-01-25 15:33:50|6270.2|6264.2|6267.2|6261.2|6270.2|6264.2|6267.2|6261.2|8
1643124840000|2022-01-25 15:34:00|6268|6262|6267.2|6261.2|6268|6262|6267.2|6261.2|3
1643124850000|2022-01-25 15:34:10|6265|6259|6261.7|6255.7|6265|6259|6260.5|6254.5|14
1643124860000|2022-01-25 15:34:20|6261.5|6255.5|6264.2|6258.2|6264.2|6258.2|6261.2|6255.2|10
1643124870000|2022-01-25 15:34:30|6264.7|6258.7|6263.7|6257.7|6265|6259|6263.2|6257.2|3
1643124880000|2022-01-25 15:34:40|6263.2|6257.2|6264.7|6258.7|6266.2|6260.2|6263.2|6257.2|4
1643124890000|2022-01-25 15:34:50|6265.2|6259.2|6270.5|6264.5|6270.5|6264.5|6265.2|6259.2|22
1643124900000|2022-01-25 15:35:00|6270.2|6264.2|6272|6266|6275.2|6269.2|6270|6264|21
1643124910000|2022-01-25 15:35:10|6271.7|6265.7|6274.7|6268.7|6274.7|6268.7|6271.7|6265.7|10
1643124920000|2022-01-25 15:35:20|6275.2|6269.2|6276|6270|6276|6270|6275.2|6269.2|11
1643124930000|2022-01-25 15:35:30|6274|6268|6271.7|6265.7|6274|6268|6271.7|6265.7|11
1643124940000|2022-01-25 15:35:40|6271.2|6265.2|6271.2|6265.2|6272.2|6266.2|6269.2|6263.2|5
1643124950000|2022-01-25 15:35:50|6271.7|6265.7|6273.2|6267.2|6274.2|6268.2|6271.7|6265.7|3
1643124960000|2022-01-25 15:36:00|6274.2|6268.2|6273.2|6267.2|6275.7|6269.7|6273.2|6267.2|9
1643124970000|2022-01-25 15:36:10|6273|6267|6270.2|6264.2|6273|6267|6265.7|6259.7|18
1643124980000|2022-01-25 15:36:20|6270|6264|6271.2|6265.2|6271.2|6265.2|6267.2|6261.2|3
1643124990000|2022-01-25 15:36:30|6272.2|6266.2|6273.7|6267.7|6274.5|6268.5|6272.2|6266.2|4
1643125000000|2022-01-25 15:36:40|6274|6268|6272.2|6266.2|6274|6268|6272.2|6266.2|5
1643125010000|2022-01-25 15:36:50|6273.7|6267.7|6273.2|6267.2|6273.7|6267.7|6273.2|6267.2|11
1643125020000|2022-01-25 15:37:00|6273.5|6267.5|6274.2|6268.2|6274.7|6268.7|6273.2|6267.2|8
1643125030000|2022-01-25 15:37:10|6273.2|6267.2|6267.2|6261.2|6273.2|6267.2|6267.2|6261.2|19
1643125040000|2022-01-25 15:37:20|6268.5|6262.5|6270.2|6264.2|6270.2|6264.2|6268.5|6262.5|6
1643125050000|2022-01-25 15:37:30|6270.5|6264.5|6273.2|6267.2|6273.7|6267.7|6270.5|6264.5|20
1643125070000|2022-01-25 15:37:50|6272.7|6266.7|6271.7|6265.7|6273.2|6267.2|6271|6265|12
1643125080000|2022-01-25 15:38:00|6273.2|6267.2|6274.2|6268.2|6274.5|6268.5|6273.2|6267.2|2
1643125090000|2022-01-25 15:38:10|6274.5|6268.5|6275.2|6269.2|6276.7|6270.7|6274.5|6268.5|17
1643125100000|2022-01-25 15:38:20|6275.5|6269.5|6277.2|6271.2|6277.2|6271.2|6275.5|6269.5|9
1643125110000|2022-01-25 15:38:30|6276.5|6270.5|6278|6272|6278|6272|6276.5|6270.5|3
1643125120000|2022-01-25 15:38:40|6278.2|6272.2|6278.7|6272.7|6279.7|6273.7|6278.2|6272.2|8
1643125130000|2022-01-25 15:38:50|6279|6273|6279.2|6273.2|6279.5|6273.5|6278.2|6272.2|11
1643125140000|2022-01-25 15:39:00|6279.7|6273.7|6277.7|6271.7|6280.5|6274.5|6277.7|6271.7|24
1643125150000|2022-01-25 15:39:10|6276.7|6270.7|6279.2|6273.2|6279.5|6273.5|6276.7|6270.7|28
1643125160000|2022-01-25 15:39:20|6279.5|6273.5|6280.7|6274.7|6280.7|6274.7|6279.2|6273.2|21
1643125170000|2022-01-25 15:39:30|6280|6274|6278.2|6272.2|6280|6274|6278.2|6272.2|9
1643125180000|2022-01-25 15:39:40|6278.5|6272.5|6275.5|6269.5|6279.7|6273.7|6275.5|6269.5|11
1643125190000|2022-01-25 15:39:50|6275.2|6269.2|6275|6269|6275.2|6269.2|6273.5|6267.5|9
1643125200000|2022-01-25 15:40:00|6274.7|6268.7|6275.2|6269.2|6277.7|6271.7|6274.7|6268.7|13
1643125210000|2022-01-25 15:40:10|6274.7|6268.7|6273.2|6267.2|6274.7|6268.7|6273.2|6267.2|7
1643125220000|2022-01-25 15:40:20|6273|6267|6274.2|6268.2|6274.2|6268.2|6270.7|6264.7|10
1643125230000|2022-01-25 15:40:30|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|1
1643125240000|2022-01-25 15:40:40|6274|6268|6274.2|6268.2|6274.2|6268.2|6274|6268|2
1643125250000|2022-01-25 15:40:50|6275|6269|6277.2|6271.2|6277.2|6271.2|6275|6269|4
1643125260000|2022-01-25 15:41:00|6277|6271|6274.2|6268.2|6277|6271|6274.2|6268.2|2
1643125270000|2022-01-25 15:41:10|||||||||1
1643125280000|2022-01-25 15:41:20|||||||||1
1643125290000|2022-01-25 15:41:30|6274|6268|6273.2|6267.2|6274|6268|6270.2|6264.2|11
1643125310000|2022-01-25 15:41:50|6271.7|6265.7|6273.2|6267.2|6273.2|6267.2|6271.7|6265.7|9
1643125320000|2022-01-25 15:42:00|6273.5|6267.5|6271.5|6265.5|6273.7|6267.7|6270.7|6264.7|8
1643125330000|2022-01-25 15:42:10|6272.7|6266.7|6273.2|6267.2|6273.2|6267.2|6272.2|6266.2|7
1643125340000|2022-01-25 15:42:20|6273.5|6267.5|6274.5|6268.5|6274.5|6268.5|6273.5|6267.5|8
1643125360000|2022-01-25 15:42:40|6273.5|6267.5|6274|6268|6274.5|6268.5|6273.5|6267.5|6
1643125370000|2022-01-25 15:42:50|6273.7|6267.7|6275.5|6269.5|6275.5|6269.5|6273.5|6267.5|6
1643125380000|2022-01-25 15:43:00|6275.2|6269.2|6271.5|6265.5|6275.2|6269.2|6271.5|6265.5|10
1643125390000|2022-01-25 15:43:10|||||||||1
1643125400000|2022-01-25 15:43:20|6271.7|6265.7|6274.4|6268.4|6274.4|6268.4|6271.7|6265.7|11
1643125410000|2022-01-25 15:43:30|6274.2|6268.2|6273.7|6267.7|6274.2|6268.2|6273.7|6267.7|10
1643125420000|2022-01-25 15:43:40|6272.5|6266.5|6272.7|6266.7|6272.7|6266.7|6272.5|6266.5|3
1643125430000|2022-01-25 15:43:50|6273|6267|6272.5|6266.5|6273.5|6267.5|6272.2|6266.2|2
1643125440000|2022-01-25 15:44:00|6273.5|6267.5|6274.5|6268.5|6274.5|6268.5|6273.2|6267.2|4
1643125450000|2022-01-25 15:44:10|6274.7|6268.7|6277.7|6271.7|6277.7|6271.7|6274.7|6268.7|6
1643125460000|2022-01-25 15:44:20|6277.9|6271.9|6278.5|6272.5|6278.7|6272.7|6277.7|6271.7|5
1643125470000|2022-01-25 15:44:30|6279.2|6273.2|6278.5|6272.5|6279.2|6273.2|6278.5|6272.5|15
1643125480000|2022-01-25 15:44:40|6277.7|6271.7|6278.2|6272.2|6279|6273|6276.7|6270.7|15
1643125490000|2022-01-25 15:44:50|6278.5|6272.5|6281|6275|6281|6275|6278.5|6272.5|23
1643125500000|2022-01-25 15:45:00|6281.5|6275.5|6279.7|6273.7|6281.5|6275.5|6279.7|6273.7|40
1643125510000|2022-01-25 15:45:10|6279.2|6273.2|6278.2|6272.2|6279.2|6273.2|6278.2|6272.2|2
1643125520000|2022-01-25 15:45:20|6278|6272|6275.7|6269.7|6278|6272|6275.2|6269.2|14
1643125530000|2022-01-25 15:45:30|6274.4|6268.4|6275.2|6269.2|6275.7|6269.7|6274|6268|12
1643125540000|2022-01-25 15:45:40|6274.9|6268.9|6273.7|6267.7|6274.9|6268.9|6273.7|6267.7|2
1643125550000|2022-01-25 15:45:50|6274|6268|6274.5|6268.5|6275|6269|6274|6268|22
1643125560000|2022-01-25 15:46:00|6275.2|6269.2|6273.7|6267.7|6275.2|6269.2|6273.7|6267.7|6
1643125570000|2022-01-25 15:46:10|6273.2|6267.2|6274.2|6268.2|6274.2|6268.2|6272.7|6266.7|12
1643125580000|2022-01-25 15:46:20|6274.9|6268.9|6278.7|6272.7|6278.7|6272.7|6274.9|6268.9|15
1643125590000|2022-01-25 15:46:30|6279.2|6273.2|6281|6275|6281|6275|6279.2|6273.2|10
1643125600000|2022-01-25 15:46:40|6280.7|6274.7|6285.2|6279.2|6285.2|6279.2|6279.2|6273.2|41
1643125610000|2022-01-25 15:46:50|6286|6280|6284.2|6278.2|6286|6280|6283.7|6277.7|8
1643125620000|2022-01-25 15:47:00|6284|6278|6286|6280|6286.2|6280.2|6284|6278|16
1643125630000|2022-01-25 15:47:10|6286.5|6280.5|6286|6280|6286.5|6280.5|6286|6280|6
1643125640000|2022-01-25 15:47:20|6285.5|6279.5|6285.2|6279.2|6285.5|6279.5|6284.2|6278.2|4
1643125650000|2022-01-25 15:47:30|6284.2|6278.2|6284.2|6278.2|6284.2|6278.2|6284.2|6278.2|2
1643125660000|2022-01-25 15:47:40|6285.2|6279.2|6286.5|6280.5|6286.5|6280.5|6285.2|6279.2|16
1643125670000|2022-01-25 15:47:50|||||||||51
1643125680000|2022-01-25 15:48:00|||||||||29
1643125690000|2022-01-25 15:48:10|6284.2|6278.2|6284.7|6278.7|6284.7|6278.7|6283.2|6277.2|16
1643125700000|2022-01-25 15:48:20|6286|6280|6286|6280|6286.5|6280.5|6286|6280|4
1643125710000|2022-01-25 15:48:30|6284.9|6278.9|6286|6280|6286|6280|6283.5|6277.5|11
1643125720000|2022-01-25 15:48:40|6285.7|6279.7|6284|6278|6285.7|6279.7|6284|6278|7
1643125730000|2022-01-25 15:48:50|6283.7|6277.7|6282.5|6276.5|6284.7|6278.7|6282.5|6276.5|16
1643125740000|2022-01-25 15:49:00|6284|6278|6283|6277|6284|6278|6280.5|6274.5|28
1643125750000|2022-01-25 15:49:10|6284|6278|6289|6283|6289|6283|6284|6278|38
1643125760000|2022-01-25 15:49:20|6288.7|6282.7|6288.5|6282.5|6288.7|6282.7|6288.2|6282.2|13
1643125770000|2022-01-25 15:49:30|6288.2|6282.2|6287|6281|6289|6283|6287|6281|6
1643125780000|2022-01-25 15:49:40|6286.2|6280.2|6288.7|6282.7|6289.5|6283.5|6286.2|6280.2|17
1643125790000|2022-01-25 15:49:50|6289|6283|6290|6284|6290|6284|6288.7|6282.7|19
1643125800000|2022-01-25 15:50:00|6292|6286|6290.2|6284.2|6292|6286|6288.7|6282.7|119
1643125810000|2022-01-25 15:50:10|6290.7|6284.7|6290.5|6284.5|6292|6286|6290.5|6284.5|24
1643125820000|2022-01-25 15:50:20|6290.7|6284.7|6290.7|6284.7|6291.5|6285.5|6290.2|6284.2|21
1643125830000|2022-01-25 15:50:30|6290.5|6284.5|6288.7|6282.7|6290.5|6284.5|6288.7|6282.7|2
1643125840000|2022-01-25 15:50:40|6287.7|6281.7|6286.2|6280.2|6288.7|6282.7|6286.2|6280.2|7
1643125850000|2022-01-25 15:50:50|6286.5|6280.5|6284.7|6278.7|6286.7|6280.7|6284.7|6278.7|5
1643125860000|2022-01-25 15:51:00|6285.2|6279.2|6284.7|6278.7|6286.7|6280.7|6284.7|6278.7|5
1643125870000|2022-01-25 15:51:10|6285.2|6279.2|6286.7|6280.7|6286.7|6280.7|6284.7|6278.7|4
1643125880000|2022-01-25 15:51:20|6285.7|6279.7|6286.7|6280.7|6286.7|6280.7|6284.7|6278.7|3
1643125890000|2022-01-25 15:51:30|6286.5|6280.5|6289.7|6283.7|6289.7|6283.7|6283|6277|8
1643125900000|2022-01-25 15:51:40|6289.2|6283.2|6289|6283|6289.7|6283.7|6288.7|6282.7|3
1643125910000|2022-01-25 15:51:50|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|0
1643125920000|2022-01-25 15:52:00|6289|6283|6288.7|6282.7|6289.7|6283.7|6288.5|6282.5|4
1643125940000|2022-01-25 15:52:20|6289|6283|6288|6282|6289|6283|6286.7|6280.7|4
1643125950000|2022-01-25 15:52:30|6288.5|6282.5|6284|6278|6288.7|6282.7|6284|6278|9
1643125960000|2022-01-25 15:52:40|6283.7|6277.7|6278|6272|6283.7|6277.7|6278|6272|20
1643125970000|2022-01-25 15:52:50|||||||||1
1643125980000|2022-01-25 15:53:00|6279.7|6273.7|6278.7|6272.7|6279.7|6273.7|6278.7|6272.7|7
1643125990000|2022-01-25 15:53:10|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6277.5|6271.5|3
1643126000000|2022-01-25 15:53:20|6276.5|6270.5|6275.2|6269.2|6276.7|6270.7|6274.5|6268.5|25
1643126010000|2022-01-25 15:53:30|6274.7|6268.7|6270.7|6264.7|6275.2|6269.2|6270.2|6264.2|26
1643126020000|2022-01-25 15:53:40|6271.2|6265.2|6272.2|6266.2|6272.2|6266.2|6270.7|6264.7|15
1643126030000|2022-01-25 15:53:50|6272.7|6266.7|6273.7|6267.7|6274.2|6268.2|6272.7|6266.7|1
1643126040000|2022-01-25 15:54:00|6274.5|6268.5|6275|6269|6276|6270|6273.5|6267.5|33
1643126060000|2022-01-25 15:54:20|6274.7|6268.7|6275|6269|6275|6269|6274.7|6268.7|1
1643126070000|2022-01-25 15:54:30|6274.7|6268.7|6270.2|6264.2|6274.7|6268.7|6269.2|6263.2|12
1643126080000|2022-01-25 15:54:40|6269.2|6263.2|6267.2|6261.2|6269.7|6263.7|6267.2|6261.2|12
1643126090000|2022-01-25 15:54:50|6267.5|6261.5|6267.2|6261.2|6267.7|6261.7|6267.2|6261.2|4
1643126100000|2022-01-25 15:55:00|6267|6261|6268|6262|6268.5|6262.5|6267|6261|5
1643126110000|2022-01-25 15:55:10|6267.7|6261.7|6266|6260|6267.7|6261.7|6265|6259|9
1643126120000|2022-01-25 15:55:20|6264.5|6258.5|6267|6261|6267|6261|6264.5|6258.5|25
1643126130000|2022-01-25 15:55:30|6267.5|6261.5|6265.2|6259.2|6267.5|6261.5|6265.2|6259.2|5
1643126140000|2022-01-25 15:55:40|6267|6261|6267|6261|6267|6261|6267|6261|1
1643126150000|2022-01-25 15:55:50|6265.2|6259.2|6263.2|6257.2|6265.2|6259.2|6263.2|6257.2|6
1643126160000|2022-01-25 15:56:00|6262.7|6256.7|6266.5|6260.5|6266.5|6260.5|6262.7|6256.7|8
1643126170000|2022-01-25 15:56:10|6266.7|6260.7|6265.2|6259.2|6267.2|6261.2|6265.2|6259.2|11
1643126180000|2022-01-25 15:56:20|6265.5|6259.5|6265.2|6259.2|6266.5|6260.5|6265.2|6259.2|7
1643126190000|2022-01-25 15:56:30|6265.5|6259.5|6265.5|6259.5|6266|6260|6265.5|6259.5|2
1643126200000|2022-01-25 15:56:40|6265.2|6259.2|6266|6260|6266|6260|6265.2|6259.2|1
1643126210000|2022-01-25 15:56:50|6266.2|6260.2|6266.7|6260.7|6266.7|6260.7|6266.2|6260.2|5
1643126220000|2022-01-25 15:57:00|6267|6261|6266.7|6260.7|6267|6261|6265.2|6259.2|7
1643126230000|2022-01-25 15:57:10|6267|6261|6271.7|6265.7|6271.7|6265.7|6267|6261|6
1643126240000|2022-01-25 15:57:20|6272|6266|6272|6266|6272|6266|6272|6266|0
1643126250000|2022-01-25 15:57:30|6271.7|6265.7|6270.7|6264.7|6274.2|6268.2|6270.2|6264.2|20
1643126260000|2022-01-25 15:57:40|6269.7|6263.7|6267|6261|6269.7|6263.7|6267|6261|13
1643126270000|2022-01-25 15:57:50|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.2|6258.2|8
1643126280000|2022-01-25 15:58:00|6265|6259|6264.5|6258.5|6265.2|6259.2|6264.5|6258.5|5
1643126290000|2022-01-25 15:58:10|6264.2|6258.2|6264.5|6258.5|6264.5|6258.5|6264.2|6258.2|0
1643126300000|2022-01-25 15:58:20|6264|6258|6264.7|6258.7|6264.7|6258.7|6264|6258|23
1643126310000|2022-01-25 15:58:30|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265|6259|6
1643126320000|2022-01-25 15:58:40|6265.7|6259.7|6266|6260|6266|6260|6265|6259|3
1643126330000|2022-01-25 15:58:50|6266.5|6260.5|6267|6261|6267.5|6261.5|6266.5|6260.5|19
1643126340000|2022-01-25 15:59:00|6266.7|6260.7|6265.7|6259.7|6266.7|6260.7|6265.7|6259.7|5
1643126350000|2022-01-25 15:59:10|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6
1643126370000|2022-01-25 15:59:30|6265|6259|6265|6259|6265.2|6259.2|6265|6259|3
1643126380000|2022-01-25 15:59:40|6265.2|6259.2|6264.7|6258.7|6265.5|6259.5|6264.2|6258.2|14
1643126390000|2022-01-25 15:59:50|6265|6259|6264.7|6258.7|6265.2|6259.2|6264.7|6258.7|2
1643126400000|2022-01-25 16:00:00|6264.5|6258.5|6256.2|6250.2|6264.5|6258.5|6256.2|6250.2|8
1643126410000|2022-01-25 16:00:10|6257|6251|6257|6251|6257|6251|6256.2|6250.2|12
1643126420000|2022-01-25 16:00:20|6258.7|6252.7|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|20
1643126430000|2022-01-25 16:00:30|6258.7|6252.7|6260.2|6254.2|6260.2|6254.2|6258.7|6252.7|7
1643126440000|2022-01-25 16:00:40|6260.7|6254.7|6261.2|6255.2|6261.2|6255.2|6260.7|6254.7|1
1643126450000|2022-01-25 16:00:50|6259.2|6253.2|6260.2|6254.2|6260.2|6254.2|6259.2|6253.2|7
1643126460000|2022-01-25 16:01:00|6261.2|6255.2|6260.2|6254.2|6261.7|6255.7|6260.2|6254.2|7
1643126490000|2022-01-25 16:01:30|6261|6255|6261|6255|6261|6255|6261|6255|4
1643126500000|2022-01-25 16:01:40|6260.7|6254.7|6260.2|6254.2|6260.7|6254.7|6260.2|6254.2|13
1643126510000|2022-01-25 16:01:50|6261|6255|6260.2|6254.2|6261|6255|6260|6254|7
1643126520000|2022-01-25 16:02:00|6261|6255|6262|6256|6262|6256|6261|6255|6
1643126530000|2022-01-25 16:02:10|6261.7|6255.7|6262.7|6256.7|6263|6257|6261.7|6255.7|8
1643126540000|2022-01-25 16:02:20|6262.5|6256.5|6261.2|6255.2|6262.5|6256.5|6261.2|6255.2|6
1643126550000|2022-01-25 16:02:30|6262.7|6256.7|6263.7|6257.7|6267.2|6261.2|6262.7|6256.7|8
1643126560000|2022-01-25 16:02:40|6263.5|6257.5|6261.5|6255.5|6263.5|6257.5|6261.2|6255.2|4
1643126570000|2022-01-25 16:02:50|6261.2|6255.2|6260.2|6254.2|6261.2|6255.2|6260|6254|4
1643126580000|2022-01-25 16:03:00|6261.7|6255.7|6262|6256|6262|6256|6261.7|6255.7|2
1643126590000|2022-01-25 16:03:10|6261.2|6255.2|6261|6255|6261.5|6255.5|6260.2|6254.2|4
1643126600000|2022-01-25 16:03:20|6260.5|6254.5|6259|6253|6260.5|6254.5|6258.7|6252.7|3
1643126610000|2022-01-25 16:03:30|6258.7|6252.7|6260.2|6254.2|6260.2|6254.2|6258.7|6252.7|3
1643126630000|2022-01-25 16:03:50|6260.5|6254.5|6260.7|6254.7|6261|6255|6260.2|6254.2|3
1643126640000|2022-01-25 16:04:00|6261|6255|6263.7|6257.7|6264.2|6258.2|6261|6255|30
1643126650000|2022-01-25 16:04:10|6263.4|6257.4|6264.2|6258.2|6264.2|6258.2|6263.2|6257.2|12
1643126660000|2022-01-25 16:04:20|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6263.2|6257.2|3
1643126670000|2022-01-25 16:04:30|6263.5|6257.5|6263.7|6257.7|6263.7|6257.7|6263|6257|4
1643126680000|2022-01-25 16:04:40|6263.2|6257.2|6261.5|6255.5|6263.2|6257.2|6261.5|6255.5|2
1643126690000|2022-01-25 16:04:50|6263|6257|6262.7|6256.7|6263|6257|6262.7|6256.7|1
1643126700000|2022-01-25 16:05:00|6262|6256|6263.2|6257.2|6263.7|6257.7|6261.7|6255.7|1
1643126710000|2022-01-25 16:05:10|6263.7|6257.7|6267.5|6261.5|6267.5|6261.5|6263.7|6257.7|9
1643126720000|2022-01-25 16:05:20|6267.7|6261.7|6267|6261|6267.7|6261.7|6266.7|6260.7|8
1643126730000|2022-01-25 16:05:30|6266.7|6260.7|6267.9|6261.9|6268|6262|6266.7|6260.7|2
1643126740000|2022-01-25 16:05:40|6268.2|6262.2|6267.7|6261.7|6268.9|6262.9|6267.2|6261.2|2
1643126750000|2022-01-25 16:05:50|6266.7|6260.7|6269|6263|6269|6263|6266.7|6260.7|4
1643126760000|2022-01-25 16:06:00|6268.5|6262.5|6268.2|6262.2|6268.5|6262.5|6267.4|6261.4|4
1643126770000|2022-01-25 16:06:10|6268.5|6262.5|6267.7|6261.7|6268.5|6262.5|6267.7|6261.7|4
1643126780000|2022-01-25 16:06:20|6268.2|6262.2|6267.7|6261.7|6268.2|6262.2|6267.7|6261.7|4
1643126790000|2022-01-25 16:06:30|||||||||1
1643126800000|2022-01-25 16:06:40|6266.5|6260.5|6265.5|6259.5|6266.5|6260.5|6265.5|6259.5|10
1643126810000|2022-01-25 16:06:50|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|2
1643126820000|2022-01-25 16:07:00|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6263.2|6257.2|6
1643126830000|2022-01-25 16:07:10|6265.2|6259.2|6264.7|6258.7|6265.2|6259.2|6264.2|6258.2|2
1643126840000|2022-01-25 16:07:20|||||||||1
1643126850000|2022-01-25 16:07:30|6263.5|6257.5|6259.2|6253.2|6263.5|6257.5|6259.2|6253.2|11
1643126860000|2022-01-25 16:07:40|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|1
1643126870000|2022-01-25 16:07:50|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|1
1643126880000|2022-01-25 16:08:00|6260.7|6254.7|6258.2|6252.2|6260.7|6254.7|6258.2|6252.2|5
1643126890000|2022-01-25 16:08:10|6257.7|6251.7|6254.7|6248.7|6257.7|6251.7|6254.2|6248.2|24
1643126900000|2022-01-25 16:08:20|6253.7|6247.7|6254|6248|6255|6249|6253.7|6247.7|7
1643126910000|2022-01-25 16:08:30|6254.5|6248.5|6255|6249|6255.2|6249.2|6254.5|6248.5|2
1643126920000|2022-01-25 16:08:40|6255.2|6249.2|6254.7|6248.7|6255.2|6249.2|6254.7|6248.7|1
1643126930000|2022-01-25 16:08:50|6255|6249|6255.2|6249.2|6256.7|6250.7|6254.9|6248.9|4
1643126940000|2022-01-25 16:09:00|6254.2|6248.2|6254.7|6248.7|6254.7|6248.7|6254.2|6248.2|2
1643126950000|2022-01-25 16:09:10|6255.5|6249.5|6256.7|6250.7|6257|6251|6255.5|6249.5|5
1643126960000|2022-01-25 16:09:20|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|0
1643126970000|2022-01-25 16:09:30|6257.4|6251.4|6257.2|6251.2|6257.7|6251.7|6256.7|6250.7|3
1643126980000|2022-01-25 16:09:40|6256.9|6250.9|6254.7|6248.7|6257.2|6251.2|6254.7|6248.7|3
1643126990000|2022-01-25 16:09:50|6255.2|6249.2|6255.2|6249.2|6255.7|6249.7|6255.2|6249.2|8
1643127000000|2022-01-25 16:10:00|6255.4|6249.4|6256.5|6250.5|6256.7|6250.7|6255|6249|6
1643127010000|2022-01-25 16:10:10|6257.7|6251.7|6259.2|6253.2|6259.2|6253.2|6257.7|6251.7|3
1643127020000|2022-01-25 16:10:20|6258.5|6252.5|6258.7|6252.7|6259.5|6253.5|6258.2|6252.2|9
1643127030000|2022-01-25 16:10:30|6258.5|6252.5|6257|6251|6258.7|6252.7|6256.2|6250.2|3
1643127040000|2022-01-25 16:10:40|6256.7|6250.7|6258.2|6252.2|6258.5|6252.5|6256|6250|2
1643127050000|2022-01-25 16:10:50|6258|6252|6257.2|6251.2|6258|6252|6257.2|6251.2|1
1643127060000|2022-01-25 16:11:00|6257.7|6251.7|6256.7|6250.7|6257.7|6251.7|6256.7|6250.7|0
1643127070000|2022-01-25 16:11:10|6256.5|6250.5|6254.7|6248.7|6256.7|6250.7|6254.5|6248.5|5
1643127080000|2022-01-25 16:11:20|6254.5|6248.5|6251.7|6245.7|6254.5|6248.5|6251.2|6245.2|23
1643127100000|2022-01-25 16:11:40|6251.9|6245.9|6252.7|6246.7|6253|6247|6251.9|6245.9|8
1643127110000|2022-01-25 16:11:50|6253.7|6247.7|6254.5|6248.5|6254.5|6248.5|6253.7|6247.7|1
1643127120000|2022-01-25 16:12:00|6254.7|6248.7|6253.7|6247.7|6255.7|6249.7|6253.7|6247.7|11
1643127130000|2022-01-25 16:12:10|6254|6248|6253.2|6247.2|6254|6248|6253.2|6247.2|6
1643127140000|2022-01-25 16:12:20|6252.7|6246.7|6251|6245|6252.7|6246.7|6251|6245|6
1643127150000|2022-01-25 16:12:30|6248|6242|6245.7|6239.7|6248|6242|6245.5|6239.5|17
1643127160000|2022-01-25 16:12:40|6246|6240|6246.7|6240.7|6247.5|6241.5|6245.5|6239.5|9
1643127170000|2022-01-25 16:12:50|6246.4|6240.4|6247.7|6241.7|6247.7|6241.7|6243.5|6237.5|6
1643127180000|2022-01-25 16:13:00|6247.5|6241.5|6247.2|6241.2|6248.7|6242.7|6246|6240|16
1643127190000|2022-01-25 16:13:10|6247|6241|6247.7|6241.7|6248|6242|6246.7|6240.7|2
1643127200000|2022-01-25 16:13:20|6247.5|6241.5|6248.7|6242.7|6248.7|6242.7|6247.5|6241.5|2
1643127210000|2022-01-25 16:13:30|6248.4|6242.4|6247|6241|6248.4|6242.4|6247|6241|1
1643127220000|2022-01-25 16:13:40|6246.5|6240.5|6248.7|6242.7|6248.7|6242.7|6246.2|6240.2|6
1643127230000|2022-01-25 16:13:50|6249|6243|6247.7|6241.7|6249.7|6243.7|6247.7|6241.7|5
1643127240000|2022-01-25 16:14:00|6248.5|6242.5|6249.7|6243.7|6250|6244|6248.5|6242.5|3
1643127250000|2022-01-25 16:14:10|6248.2|6242.2|6248.7|6242.7|6248.7|6242.7|6247.7|6241.7|3
1643127260000|2022-01-25 16:14:20|6248.9|6242.9|6250.5|6244.5|6250.5|6244.5|6248.9|6242.9|1
1643127270000|2022-01-25 16:14:30|6251.2|6245.2|6252.7|6246.7|6253.7|6247.7|6251.2|6245.2|5
1643127280000|2022-01-25 16:14:40|6253.2|6247.2|6252.5|6246.5|6255|6249|6252.5|6246.5|17
1643127290000|2022-01-25 16:14:50|6252.2|6246.2|6252.5|6246.5|6252.5|6246.5|6252|6246|8
1643127300000|2022-01-25 16:15:00|6252.2|6246.2|6251|6245|6252.2|6246.2|6250.5|6244.5|11
1643127310000|2022-01-25 16:15:10|6250.7|6244.7|6248.2|6242.2|6250.7|6244.7|6247.2|6241.2|7
1643127320000|2022-01-25 16:15:20|6248.5|6242.5|6246.7|6240.7|6248.7|6242.7|6246.7|6240.7|3
1643127330000|2022-01-25 16:15:30|6247|6241|6247.2|6241.2|6247.7|6241.7|6246.7|6240.7|1
1643127340000|2022-01-25 16:15:40|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6247.7|6241.7|1
1643127350000|2022-01-25 16:15:50|6247.9|6241.9|6252.2|6246.2|6252.2|6246.2|6247.7|6241.7|21
1643127360000|2022-01-25 16:16:00|6252.7|6246.7|6257.2|6251.2|6257.2|6251.2|6252.7|6246.7|4
1643127370000|2022-01-25 16:16:10|6257|6251|6253.7|6247.7|6257|6251|6253.7|6247.7|2
1643127380000|2022-01-25 16:16:20|6253.2|6247.2|6254.2|6248.2|6254.2|6248.2|6253.2|6247.2|1
1643127390000|2022-01-25 16:16:30|||||||||1
1643127400000|2022-01-25 16:16:40|6254.7|6248.7|6257.2|6251.2|6257.2|6251.2|6254.7|6248.7|1
1643127410000|2022-01-25 16:16:50|6256.7|6250.7|6256.2|6250.2|6256.7|6250.7|6255.7|6249.7|2
1643127420000|2022-01-25 16:17:00|6257.2|6251.2|6255.7|6249.7|6257.2|6251.2|6255.7|6249.7|6
1643127430000|2022-01-25 16:17:10|6256|6250|6254|6248|6256.2|6250.2|6253.5|6247.5|12
1643127440000|2022-01-25 16:17:20|6254.2|6248.2|6258.2|6252.2|6258.2|6252.2|6254.2|6248.2|10
1643127450000|2022-01-25 16:17:30|6261|6255|6261.2|6255.2|6261.2|6255.2|6261|6255|10
1643127460000|2022-01-25 16:17:40|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|3
1643127470000|2022-01-25 16:17:50|6260.2|6254.2|6259.2|6253.2|6260.2|6254.2|6259.2|6253.2|1
1643127480000|2022-01-25 16:18:00|6258.2|6252.2|6257.7|6251.7|6258.2|6252.2|6256.7|6250.7|11
1643127490000|2022-01-25 16:18:10|6258.5|6252.5|6258.2|6252.2|6258.5|6252.5|6258.2|6252.2|1
1643127500000|2022-01-25 16:18:20|6261.2|6255.2|6260.7|6254.7|6261.2|6255.2|6260.2|6254.2|8
1643127510000|2022-01-25 16:18:30|6261.2|6255.2|6260.7|6254.7|6261.2|6255.2|6259.5|6253.5|5
1643127520000|2022-01-25 16:18:40|6261.2|6255.2|6258.2|6252.2|6261.2|6255.2|6258.2|6252.2|4
1643127530000|2022-01-25 16:18:50|6256.7|6250.7|6258.7|6252.7|6259.2|6253.2|6256.7|6250.7|6
1643127540000|2022-01-25 16:19:00|6259.2|6253.2|6258.2|6252.2|6259.2|6253.2|6258.2|6252.2|5
1643127550000|2022-01-25 16:19:10|6257.5|6251.5|6260.2|6254.2|6260.2|6254.2|6257.5|6251.5|3
1643127560000|2022-01-25 16:19:20|6260.5|6254.5|6261.2|6255.2|6261.2|6255.2|6260.5|6254.5|1
1643127570000|2022-01-25 16:19:30|6261|6255|6263.2|6257.2|6263.2|6257.2|6261|6255|12
1643127580000|2022-01-25 16:19:40|6263|6257|6262.2|6256.2|6263|6257|6262.2|6256.2|1
1643127590000|2022-01-25 16:19:50|6262|6256|6261.5|6255.5|6262.2|6256.2|6261.2|6255.2|1
1643127600000|2022-01-25 16:20:00|6261.2|6255.2|6259|6253|6261.2|6255.2|6259|6253|9
1643127610000|2022-01-25 16:20:10|6258.7|6252.7|6260|6254|6260.2|6254.2|6258.7|6252.7|6
1643127620000|2022-01-25 16:20:20|6260.2|6254.2|6260.2|6254.2|6261|6255|6260.2|6254.2|3
1643127630000|2022-01-25 16:20:30|6259.7|6253.7|6259.2|6253.2|6261.2|6255.2|6259|6253|6
1643127640000|2022-01-25 16:20:40|6258.7|6252.7|6260.2|6254.2|6260.2|6254.2|6258.7|6252.7|3
1643127650000|2022-01-25 16:20:50|6259.5|6253.5|6259|6253|6259.7|6253.7|6259|6253|1
1643127660000|2022-01-25 16:21:00|6258.5|6252.5|6257.5|6251.5|6258.5|6252.5|6257.5|6251.5|6
1643127670000|2022-01-25 16:21:10|6257|6251|6256.2|6250.2|6257|6251|6256|6250|3
1643127680000|2022-01-25 16:21:20|6255.2|6249.2|6254.2|6248.2|6255.7|6249.7|6254.2|6248.2|2
1643127690000|2022-01-25 16:21:30|||||||||1
1643127700000|2022-01-25 16:21:40|6254.7|6248.7|6256.7|6250.7|6256.7|6250.7|6254.7|6248.7|24
1643127710000|2022-01-25 16:21:50|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|0
1643127720000|2022-01-25 16:22:00|6256.7|6250.7|6256.2|6250.2|6257.2|6251.2|6255.7|6249.7|10
1643127730000|2022-01-25 16:22:10|6257.2|6251.2|6259.2|6253.2|6259.2|6253.2|6257.2|6251.2|5
1643127740000|2022-01-25 16:22:20|6259|6253|6258.5|6252.5|6259|6253|6256.5|6250.5|10
1643127750000|2022-01-25 16:22:30|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1643127760000|2022-01-25 16:22:40|6258.5|6252.5|6259.2|6253.2|6260.2|6254.2|6258.2|6252.2|4
1643127770000|2022-01-25 16:22:50|6259.5|6253.5|6261.2|6255.2|6261.2|6255.2|6259.5|6253.5|5
1643127780000|2022-01-25 16:23:00|6262|6256|6262|6256|6262.2|6256.2|6262|6256|3
1643127790000|2022-01-25 16:23:10|6262.2|6256.2|6262.2|6256.2|6262.5|6256.5|6262.2|6256.2|1
1643127800000|2022-01-25 16:23:20|6262.5|6256.5|6263.5|6257.5|6263.5|6257.5|6262.5|6256.5|50
1643127810000|2022-01-25 16:23:30|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|11
1643127820000|2022-01-25 16:23:40|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|1
1643127830000|2022-01-25 16:23:50|6264.2|6258.2|6263.5|6257.5|6264.2|6258.2|6263.5|6257.5|8
1643127840000|2022-01-25 16:24:00|6264|6258|6263.2|6257.2|6264|6258|6262.7|6256.7|8
1643127850000|2022-01-25 16:24:10|6262.7|6256.7|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|10
1643127860000|2022-01-25 16:24:20|6262.5|6256.5|6263.7|6257.7|6263.7|6257.7|6262.2|6256.2|2
1643127870000|2022-01-25 16:24:30|6264.2|6258.2|6264|6258|6264.2|6258.2|6263.5|6257.5|3
1643127880000|2022-01-25 16:24:40|6263.7|6257.7|6262.5|6256.5|6263.7|6257.7|6262|6256|23
1643127890000|2022-01-25 16:24:50|6262.7|6256.7|6263.2|6257.2|6263.2|6257.2|6262.7|6256.7|2
1643127900000|2022-01-25 16:25:00|6263.7|6257.7|6264.2|6258.2|6264.2|6258.2|6263.5|6257.5|3
1643127910000|2022-01-25 16:25:10|6263.7|6257.7|6264.2|6258.2|6264.2|6258.2|6263.7|6257.7|1
1643127920000|2022-01-25 16:25:20|6264|6258|6263.5|6257.5|6264|6258|6263.5|6257.5|0
1643127930000|2022-01-25 16:25:30|6263.7|6257.7|6262.5|6256.5|6264|6258|6262.5|6256.5|8
1643127940000|2022-01-25 16:25:40|6262.2|6256.2|6263.2|6257.2|6263.2|6257.2|6262.2|6256.2|5
1643127950000|2022-01-25 16:25:50|6263|6257|6264|6258|6264|6258|6263|6257|2
1643127960000|2022-01-25 16:26:00|6259.7|6253.7|6259.5|6253.5|6260|6254|6259.5|6253.5|9
1643127980000|2022-01-25 16:26:20|6260.2|6254.2|6259.5|6253.5|6260.2|6254.2|6259.5|6253.5|3
1643127990000|2022-01-25 16:26:30|6260.2|6254.2|6259.5|6253.5|6260.2|6254.2|6259.5|6253.5|11
1643128000000|2022-01-25 16:26:40|6260.2|6254.2|6261.2|6255.2|6261.2|6255.2|6260|6254|4
1643128010000|2022-01-25 16:26:50|6261.7|6255.7|6262.2|6256.2|6262.2|6256.2|6261.2|6255.2|4
1643128020000|2022-01-25 16:27:00|6261.7|6255.7|6261.7|6255.7|6262.2|6256.2|6261.7|6255.7|2
1643128030000|2022-01-25 16:27:10|6261.5|6255.5|6260.7|6254.7|6261.5|6255.5|6260|6254|6
1643128040000|2022-01-25 16:27:20|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|2
1643128050000|2022-01-25 16:27:30|6260.7|6254.7|6261|6255|6261|6255|6260.7|6254.7|1
1643128060000|2022-01-25 16:27:40|6260.5|6254.5|6258.7|6252.7|6260.5|6254.5|6258.7|6252.7|4
1643128070000|2022-01-25 16:27:50|6259.2|6253.2|6259.2|6253.2|6259.7|6253.7|6259.2|6253.2|4
1643128080000|2022-01-25 16:28:00|6260.7|6254.7|6260.2|6254.2|6260.7|6254.7|6259.7|6253.7|3
1643128090000|2022-01-25 16:28:10|6259.7|6253.7|6260.2|6254.2|6260.2|6254.2|6259.7|6253.7|2
1643128100000|2022-01-25 16:28:20|6259.7|6253.7|6260|6254|6260|6254|6258.7|6252.7|14
1643128110000|2022-01-25 16:28:30|6260.2|6254.2|6260.7|6254.7|6261|6255|6260.2|6254.2|7
1643128120000|2022-01-25 16:28:40|6261|6255|6260.2|6254.2|6261|6255|6260.2|6254.2|2
1643128150000|2022-01-25 16:29:10|6260|6254|6260.2|6254.2|6260.2|6254.2|6260|6254|0
1643128160000|2022-01-25 16:29:20|6260|6254|6260|6254|6260|6254|6260|6254|1
1643128180000|2022-01-25 16:29:40|||||||||1
1643128190000|2022-01-25 16:29:50|6260.2|6254.2|6259.5|6253.5|6260.2|6254.2|6259.5|6253.5|9
1643128200000|2022-01-25 16:30:00|6260|6254|6259.5|6253.5|6260.5|6254.5|6258.7|6252.7|27
1643128210000|2022-01-25 16:30:10|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|19
1643128220000|2022-01-25 16:30:20|6258.2|6252.2|6254|6248|6258.2|6252.2|6254|6248|5
1643128230000|2022-01-25 16:30:30|6255|6249|6255.5|6249.5|6255.5|6249.5|6255|6249|7
1643128240000|2022-01-25 16:30:40|6256.5|6250.5|6255.7|6249.7|6257.5|6251.5|6255.7|6249.7|9
1643128250000|2022-01-25 16:30:50|6255.2|6249.2|6254|6248|6255.2|6249.2|6253.7|6247.7|9
1643128260000|2022-01-25 16:31:00|6253.7|6247.7|6256.5|6250.5|6256.5|6250.5|6253.7|6247.7|4
1643128270000|2022-01-25 16:31:10|6256.7|6250.7|6256|6250|6257|6251|6255.7|6249.7|12
1643128290000|2022-01-25 16:31:30|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6
1643128300000|2022-01-25 16:31:40|6255|6249|6250|6244|6255|6249|6249.7|6243.7|12
1643128310000|2022-01-25 16:31:50|6249.7|6243.7|6248.5|6242.5|6249.7|6243.7|6248.5|6242.5|2
1643128320000|2022-01-25 16:32:00|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|37
1643128330000|2022-01-25 16:32:10|6251.2|6245.2|6253.7|6247.7|6253.7|6247.7|6251.2|6245.2|5
1643128340000|2022-01-25 16:32:20|6252.7|6246.7|6253|6247|6253|6247|6252.2|6246.2|6
1643128350000|2022-01-25 16:32:30|6252.7|6246.7|6255|6249|6255|6249|6252.7|6246.7|4
1643128360000|2022-01-25 16:32:40|6255.2|6249.2|6256.7|6250.7|6256.7|6250.7|6255.2|6249.2|17
1643128380000|2022-01-25 16:33:00|6256.5|6250.5|6261.5|6255.5|6261.5|6255.5|6256.5|6250.5|13
1643128390000|2022-01-25 16:33:10|6262|6256|6260.5|6254.5|6262|6256|6260.5|6254.5|3
1643128400000|2022-01-25 16:33:20|6261.5|6255.5|6258.7|6252.7|6261.5|6255.5|6258.7|6252.7|4
1643128420000|2022-01-25 16:33:40|6259|6253|6261.5|6255.5|6261.5|6255.5|6259|6253|12
1643128430000|2022-01-25 16:33:50|6261.2|6255.2|6260.7|6254.7|6261.5|6255.5|6260|6254|5
1643128440000|2022-01-25 16:34:00|6259.7|6253.7|6259|6253|6259.7|6253.7|6258.7|6252.7|5
1643128450000|2022-01-25 16:34:10|||||||||1
1643128460000|2022-01-25 16:34:20|6259.2|6253.2|6260.5|6254.5|6260.5|6254.5|6259.2|6253.2|5
1643128470000|2022-01-25 16:34:30|6260.2|6254.2|6259.7|6253.7|6261|6255|6259.2|6253.2|9
1643128480000|2022-01-25 16:34:40|6259.2|6253.2|6259.5|6253.5|6259.5|6253.5|6259.2|6253.2|2
1643128490000|2022-01-25 16:34:50|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6
1643128500000|2022-01-25 16:35:00|6257.5|6251.5|6257.2|6251.2|6257.5|6251.5|6256.7|6250.7|9
1643128510000|2022-01-25 16:35:10|6256.5|6250.5|6259.2|6253.2|6259.2|6253.2|6256.5|6250.5|31
1643128520000|2022-01-25 16:35:20|6259.5|6253.5|6260.5|6254.5|6260.7|6254.7|6259.5|6253.5|2
1643128530000|2022-01-25 16:35:30|6260.2|6254.2|6258.7|6252.7|6260.5|6254.5|6257.7|6251.7|16
1643128540000|2022-01-25 16:35:40|6259|6253|6259.2|6253.2|6259.5|6253.5|6258.5|6252.5|1
1643128550000|2022-01-25 16:35:50|6258.7|6252.7|6258.5|6252.5|6259|6253|6257.7|6251.7|7
1643128560000|2022-01-25 16:36:00|6258.7|6252.7|6254.7|6248.7|6258.7|6252.7|6254.2|6248.2|4
1643128570000|2022-01-25 16:36:10|6255|6249|6255.2|6249.2|6255.2|6249.2|6255|6249|2
1643128580000|2022-01-25 16:36:20|6255|6249|6254|6248|6255|6249|6254|6248|5
1643128590000|2022-01-25 16:36:30|6254.2|6248.2|6255.2|6249.2|6255.2|6249.2|6254|6248|4
1643128600000|2022-01-25 16:36:40|6255.7|6249.7|6255.2|6249.2|6255.7|6249.7|6255.2|6249.2|2
1643128610000|2022-01-25 16:36:50|6256|6250|6257.2|6251.2|6257.2|6251.2|6256|6250|4
1643128620000|2022-01-25 16:37:00|6255.2|6249.2|6252.2|6246.2|6255.7|6249.7|6252.2|6246.2|5
1643128650000|2022-01-25 16:37:30|6252|6246|6254.2|6248.2|6254.2|6248.2|6251.7|6245.7|3
1643128660000|2022-01-25 16:37:40|6254.7|6248.7|6254.2|6248.2|6254.7|6248.7|6253.2|6247.2|14
1643128670000|2022-01-25 16:37:50|6254.7|6248.7|6252.2|6246.2|6254.7|6248.7|6252.2|6246.2|2
1643128680000|2022-01-25 16:38:00|6252.5|6246.5|6250.7|6244.7|6252.5|6246.5|6249.7|6243.7|7
1643128690000|2022-01-25 16:38:10|6250.2|6244.2|6250.2|6244.2|6250.7|6244.7|6250.2|6244.2|5
1643128700000|2022-01-25 16:38:20|6249.7|6243.7|6252.7|6246.7|6252.7|6246.7|6249.2|6243.2|16
1643128710000|2022-01-25 16:38:30|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|3
1643128730000|2022-01-25 16:38:50|6252|6246|6252.2|6246.2|6253.2|6247.2|6252|6246|4
1643128740000|2022-01-25 16:39:00|6252|6246|6252.2|6246.2|6252.2|6246.2|6251.2|6245.2|5
1643128750000|2022-01-25 16:39:10|6251.2|6245.2|6251.2|6245.2|6252.2|6246.2|6251.2|6245.2|1
1643128760000|2022-01-25 16:39:20|6250.7|6244.7|6252.2|6246.2|6253.2|6247.2|6250.7|6244.7|16
1643128770000|2022-01-25 16:39:30|6252.5|6246.5|6257.2|6251.2|6257.2|6251.2|6252.5|6246.5|7
1643128780000|2022-01-25 16:39:40|6257.5|6251.5|6257.2|6251.2|6258.2|6252.2|6257.2|6251.2|10
1643128790000|2022-01-25 16:39:50|6257.5|6251.5|6256.2|6250.2|6258|6252|6256.2|6250.2|4
1643128800000|2022-01-25 16:40:00|6255.7|6249.7|6255.7|6249.7|6256.2|6250.2|6255.7|6249.7|1
1643128810000|2022-01-25 16:40:10|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|2
1643128830000|2022-01-25 16:40:30|6255.7|6249.7|6256.2|6250.2|6256.2|6250.2|6255.2|6249.2|2
1643128860000|2022-01-25 16:41:00|6257.2|6251.2|6256.7|6250.7|6257.2|6251.2|6256.7|6250.7|1
1643128870000|2022-01-25 16:41:10|6256.5|6250.5|6256|6250|6256.5|6250.5|6255.2|6249.2|4
1643128890000|2022-01-25 16:41:30|6256.2|6250.2|6256|6250|6256.2|6250.2|6256|6250|2
1643128900000|2022-01-25 16:41:40|6255.7|6249.7|6256|6250|6256|6250|6255.7|6249.7|10
1643128910000|2022-01-25 16:41:50|6255.7|6249.7|6256|6250|6256|6250|6255|6249|14
1643128920000|2022-01-25 16:42:00|6256.7|6250.7|6256|6250|6256.7|6250.7|6256|6250|5
1643128930000|2022-01-25 16:42:10|6256.5|6250.5|6256|6250|6257.7|6251.7|6256|6250|5
1643128950000|2022-01-25 16:42:30|6256.2|6250.2|6257.2|6251.2|6257.2|6251.2|6256.2|6250.2|7
1643128960000|2022-01-25 16:42:40|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.2|6250.2|0
1643128970000|2022-01-25 16:42:50|||||||||9
1643128980000|2022-01-25 16:43:00|6257.2|6251.2|6257.7|6251.7|6258|6252|6257.2|6251.2|4
1643128990000|2022-01-25 16:43:10|6258|6252|6258|6252|6258|6252|6258|6252|3
1643129010000|2022-01-25 16:43:30|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|3
1643129020000|2022-01-25 16:43:40|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|1
1643129030000|2022-01-25 16:43:50|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|1
1643129040000|2022-01-25 16:44:00|6258|6252|6257.2|6251.2|6258.5|6252.5|6257.2|6251.2|10
1643129050000|2022-01-25 16:44:10|6257|6251|6256.2|6250.2|6257|6251|6255.7|6249.7|5
1643129060000|2022-01-25 16:44:20|6255.2|6249.2|6255.2|6249.2|6255.7|6249.7|6255.2|6249.2|1
1643129070000|2022-01-25 16:44:30|6255.5|6249.5|6258.5|6252.5|6258.5|6252.5|6255.5|6249.5|2
1643129080000|2022-01-25 16:44:40|6258|6252|6256.2|6250.2|6258|6252|6256.2|6250.2|1
1643129090000|2022-01-25 16:44:50|6258|6252|6260.2|6254.2|6260.2|6254.2|6258|6252|4
1643129100000|2022-01-25 16:45:00|6260.5|6254.5|6264.7|6258.7|6265.2|6259.2|6260.5|6254.5|6
1643129110000|2022-01-25 16:45:10|6264|6258|6267|6261|6267|6261|6263.7|6257.7|8
1643129120000|2022-01-25 16:45:20|6267.2|6261.2|6277.5|6271.5|6277.7|6271.7|6267.2|6261.2|36
1643129130000|2022-01-25 16:45:30|6277.2|6271.2|6275.2|6269.2|6277.2|6271.2|6275|6269|2
1643129140000|2022-01-25 16:45:40|6273.7|6267.7|6273.5|6267.5|6273.7|6267.7|6272.7|6266.7|6
1643129150000|2022-01-25 16:45:50|6273.7|6267.7|6275|6269|6275|6269|6273.7|6267.7|1
1643129160000|2022-01-25 16:46:00|6274.7|6268.7|6275.7|6269.7|6276.2|6270.2|6274.7|6268.7|2
1643129170000|2022-01-25 16:46:10|6275.5|6269.5|6274.7|6268.7|6275.5|6269.5|6274.5|6268.5|3
1643129180000|2022-01-25 16:46:20|6273.5|6267.5|6276.2|6270.2|6276.2|6270.2|6273.5|6267.5|7
1643129190000|2022-01-25 16:46:30|6276.7|6270.7|6276.5|6270.5|6276.7|6270.7|6275.7|6269.7|3
1643129200000|2022-01-25 16:46:40|6276.7|6270.7|6275|6269|6276.7|6270.7|6274.5|6268.5|4
1643129210000|2022-01-25 16:46:50|6273.7|6267.7|6275.5|6269.5|6275.5|6269.5|6273.7|6267.7|7
1643129220000|2022-01-25 16:47:00|6275.7|6269.7|6275.2|6269.2|6275.7|6269.7|6275.2|6269.2|0
1643129230000|2022-01-25 16:47:10|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|3
1643129240000|2022-01-25 16:47:20|6274.7|6268.7|6275|6269|6275|6269|6274.7|6268.7|3
1643129260000|2022-01-25 16:47:40|6275.7|6269.7|6275.7|6269.7|6276|6270|6275.5|6269.5|6
1643129280000|2022-01-25 16:48:00|6275.2|6269.2|6274.7|6268.7|6275.7|6269.7|6274.2|6268.2|3
1643129290000|2022-01-25 16:48:10|6274|6268|6274.2|6268.2|6274.2|6268.2|6273.2|6267.2|3
1643129300000|2022-01-25 16:48:20|6273.2|6267.2|6273|6267|6274|6268|6272.7|6266.7|2
1643129310000|2022-01-25 16:48:30|6272.7|6266.7|6273|6267|6273.5|6267.5|6271.7|6265.7|8
1643129320000|2022-01-25 16:48:40|6275.2|6269.2|6275.2|6269.2|6275.2|6269.2|6274.7|6268.7|3
1643129330000|2022-01-25 16:48:50|6275|6269|6275.2|6269.2|6275.7|6269.7|6274.5|6268.5|2
1643129340000|2022-01-25 16:49:00|6274.7|6268.7|6276.7|6270.7|6277.2|6271.2|6274.7|6268.7|8
1643129350000|2022-01-25 16:49:10|6277.2|6271.2|6276.7|6270.7|6277.2|6271.2|6276.5|6270.5|6
1643129360000|2022-01-25 16:49:20|6276.5|6270.5|6275.2|6269.2|6276.5|6270.5|6274.7|6268.7|1
1643129370000|2022-01-25 16:49:30|6275.7|6269.7|6272.2|6266.2|6275.7|6269.7|6272.2|6266.2|2
1643129380000|2022-01-25 16:49:40|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|2
1643129390000|2022-01-25 16:49:50|6272.2|6266.2|6271.2|6265.2|6272.2|6266.2|6271.2|6265.2|1
1643129400000|2022-01-25 16:50:00|6270.7|6264.7|6271.7|6265.7|6272.7|6266.7|6270.7|6264.7|9
1643129410000|2022-01-25 16:50:10|6271.5|6265.5|6271|6265|6271.7|6265.7|6271|6265|0
1643129430000|2022-01-25 16:50:30|6271.2|6265.2|6275.5|6269.5|6275.5|6269.5|6271.2|6265.2|12
1643129440000|2022-01-25 16:50:40|6277|6271|6274.2|6268.2|6277.7|6271.7|6274.2|6268.2|7
1643129450000|2022-01-25 16:50:50|6273.2|6267.2|6272|6266|6273.2|6267.2|6272|6266|35
1643129460000|2022-01-25 16:51:00|6271.7|6265.7|6275|6269|6275|6269|6271.7|6265.7|4
1643129470000|2022-01-25 16:51:10|6275.2|6269.2|6276.2|6270.2|6276.2|6270.2|6274.5|6268.5|10
1643129480000|2022-01-25 16:51:20|6275.7|6269.7|6275.2|6269.2|6275.7|6269.7|6275|6269|2
1643129490000|2022-01-25 16:51:30|6274.7|6268.7|6277.7|6271.7|6277.7|6271.7|6274.7|6268.7|2
1643129510000|2022-01-25 16:51:50|6278.2|6272.2|6277.7|6271.7|6278.2|6272.2|6277.5|6271.5|1
1643129520000|2022-01-25 16:52:00|6278.5|6272.5|6278.7|6272.7|6279.7|6273.7|6278.5|6272.5|3
1643129530000|2022-01-25 16:52:10|6278.5|6272.5|6278.7|6272.7|6278.7|6272.7|6277.7|6271.7|2
1643129540000|2022-01-25 16:52:20|6277|6271|6277|6271|6277|6271|6277|6271|1
1643129550000|2022-01-25 16:52:30|6276|6270|6275.7|6269.7|6276|6270|6275.7|6269.7|3
1643129570000|2022-01-25 16:52:50|6275.2|6269.2|6275.7|6269.7|6275.7|6269.7|6275.2|6269.2|1
1643129580000|2022-01-25 16:53:00|6275.5|6269.5|6275|6269|6276.5|6270.5|6275|6269|7
1643129590000|2022-01-25 16:53:10|6274.5|6268.5|6278.5|6272.5|6278.5|6272.5|6274.5|6268.5|10
1643129600000|2022-01-25 16:53:20|6278.7|6272.7|6281.2|6275.2|6281.7|6275.7|6278.7|6272.7|9
1643129610000|2022-01-25 16:53:30|6281|6275|6280.7|6274.7|6281|6275|6280.7|6274.7|1
1643129620000|2022-01-25 16:53:40|6280.5|6274.5|6279.7|6273.7|6280.7|6274.7|6279.7|6273.7|2
1643129640000|2022-01-25 16:54:00|6279.5|6273.5|6278.7|6272.7|6279.5|6273.5|6278.7|6272.7|3
1643129650000|2022-01-25 16:54:10|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|8
1643129660000|2022-01-25 16:54:20|6278.2|6272.2|6278.7|6272.7|6278.7|6272.7|6278.2|6272.2|1
1643129670000|2022-01-25 16:54:30|6278|6272|6277.7|6271.7|6278.7|6272.7|6276.7|6270.7|5
1643129680000|2022-01-25 16:54:40|6277.5|6271.5|6277.7|6271.7|6277.7|6271.7|6276.5|6270.5|1
1643129690000|2022-01-25 16:54:50|||||||||1
1643129700000|2022-01-25 16:55:00|6277.2|6271.2|6276.7|6270.7|6277.2|6271.2|6276.7|6270.7|1
1643129730000|2022-01-25 16:55:30|6275.7|6269.7|6274|6268|6275.7|6269.7|6274|6268|10
1643129740000|2022-01-25 16:55:40|6272.7|6266.7|6272.7|6266.7|6273.2|6267.2|6272.7|6266.7|2
1643129750000|2022-01-25 16:55:50|6273.7|6267.7|6273.7|6267.7|6274.2|6268.2|6273.7|6267.7|4
1643129760000|2022-01-25 16:56:00|6272.7|6266.7|6272.5|6266.5|6273.5|6267.5|6272.2|6266.2|4
1643129770000|2022-01-25 16:56:10|6272.7|6266.7|6273.7|6267.7|6273.7|6267.7|6272.7|6266.7|4
1643129780000|2022-01-25 16:56:20|6273.5|6267.5|6272.7|6266.7|6273.7|6267.7|6272.7|6266.7|1
1643129790000|2022-01-25 16:56:30|6273.7|6267.7|6274|6268|6274.7|6268.7|6273.7|6267.7|528
1643129800000|2022-01-25 16:56:40|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6272.7|6266.7|6
1643129820000|2022-01-25 16:57:00|6274.2|6268.2|6274.7|6268.7|6275|6269|6274.2|6268.2|5
1643129830000|2022-01-25 16:57:10|6274.5|6268.5|6273.7|6267.7|6274.5|6268.5|6273.2|6267.2|6
1643129840000|2022-01-25 16:57:20|6273.5|6267.5|6273.2|6267.2|6273.5|6267.5|6272.7|6266.7|2
1643129850000|2022-01-25 16:57:30|6273|6267|6273.5|6267.5|6273.7|6267.7|6272.7|6266.7|5
1643129860000|2022-01-25 16:57:40|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|0
1643129870000|2022-01-25 16:57:50|6271.2|6265.2|6271.7|6265.7|6271.7|6265.7|6271.2|6265.2|2
1643129880000|2022-01-25 16:58:00|6272|6266|6271.5|6265.5|6272.2|6266.2|6271.5|6265.5|3
1643129900000|2022-01-25 16:58:20|6271.2|6265.2|6271.5|6265.5|6272|6266|6271|6265|5
1643129910000|2022-01-25 16:58:30|6271.2|6265.2|6270.2|6264.2|6271.2|6265.2|6270.2|6264.2|1
1643129920000|2022-01-25 16:58:40|6271.5|6265.5|6270.7|6264.7|6271.5|6265.5|6270.7|6264.7|5
1643129930000|2022-01-25 16:58:50|6269|6263|6268.7|6262.7|6269.7|6263.7|6268.7|6262.7|12
1643129940000|2022-01-25 16:59:00|6269.2|6263.2|6267.7|6261.7|6270.7|6264.7|6267.7|6261.7|5
1643129960000|2022-01-25 16:59:20|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|3
1643129970000|2022-01-25 16:59:30|||||||||2
1643129980000|2022-01-25 16:59:40|6269|6263|6268.5|6262.5|6270|6264|6268.5|6262.5|11
1643129990000|2022-01-25 16:59:50|6269|6263|6267.5|6261.5|6269|6263|6267.5|6261.5|3
1643130000000|2022-01-25 17:00:00|6268|6262|6265.7|6259.7|6268|6262|6265.7|6259.7|19
1643130020000|2022-01-25 17:00:20|6266|6260|6267.5|6261.5|6267.5|6261.5|6266|6260|2
1643130030000|2022-01-25 17:00:30|6266.7|6260.7|6264.2|6258.2|6266.7|6260.7|6264.2|6258.2|4
1643130040000|2022-01-25 17:00:40|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|0
1643130050000|2022-01-25 17:00:50|6265.5|6259.5|6265.7|6259.7|6265.7|6259.7|6265.5|6259.5|0
1643130060000|2022-01-25 17:01:00|6266|6260|6266.2|6260.2|6266.7|6260.7|6265.7|6259.7|5
1643130070000|2022-01-25 17:01:10|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|1
1643130080000|2022-01-25 17:01:20|6266.2|6260.2|6266.7|6260.7|6266.7|6260.7|6265.5|6259.5|3
1643130090000|2022-01-25 17:01:30|6266.2|6260.2|6266.7|6260.7|6266.7|6260.7|6266.2|6260.2|3
1643130100000|2022-01-25 17:01:40|6267.5|6261.5|6267|6261|6268.7|6262.7|6267|6261|2
1643130110000|2022-01-25 17:01:50|6267.2|6261.2|6270.5|6264.5|6270.5|6264.5|6267.2|6261.2|8
1643130120000|2022-01-25 17:02:00|6270.2|6264.2|6267.7|6261.7|6270.2|6264.2|6267.7|6261.7|4
1643130130000|2022-01-25 17:02:10|6268.5|6262.5|6270|6264|6270|6264|6268.5|6262.5|3
1643130140000|2022-01-25 17:02:20|6271|6265|6271|6265|6271|6265|6271|6265|4
1643130150000|2022-01-25 17:02:30|6270.5|6264.5|6270.5|6264.5|6271.5|6265.5|6270.5|6264.5|2
1643130160000|2022-01-25 17:02:40|6271|6265|6271|6265|6271|6265|6270.7|6264.7|0
1643130170000|2022-01-25 17:02:50|6270.7|6264.7|6273.7|6267.7|6273.7|6267.7|6270.7|6264.7|5
1643130180000|2022-01-25 17:03:00|6273.5|6267.5|6274.5|6268.5|6274.5|6268.5|6273.5|6267.5|6
1643130190000|2022-01-25 17:03:10|6274.2|6268.2|6274.7|6268.7|6274.7|6268.7|6274|6268|1
1643130200000|2022-01-25 17:03:20|6275|6269|6277.2|6271.2|6277.2|6271.2|6275|6269|454
1643130210000|2022-01-25 17:03:30|6278.2|6272.2|6277.5|6271.5|6278.2|6272.2|6277.2|6271.2|4
1643130220000|2022-01-25 17:03:40|6278|6272|6279.7|6273.7|6280.7|6274.7|6278|6272|3
1643130230000|2022-01-25 17:03:50|6279.5|6273.5|6279.5|6273.5|6280|6274|6279.2|6273.2|17
1643130240000|2022-01-25 17:04:00|6279.2|6273.2|6283|6277|6283|6277|6279.2|6273.2|158
1643130250000|2022-01-25 17:04:10|6282.7|6276.7|6282.5|6276.5|6283.5|6277.5|6279.5|6273.5|30
1643130260000|2022-01-25 17:04:20|6281.2|6275.2|6281.5|6275.5|6282.2|6276.2|6281.2|6275.2|3
1643130270000|2022-01-25 17:04:30|6281.2|6275.2|6281.5|6275.5|6281.5|6275.5|6281|6275|0
1643130280000|2022-01-25 17:04:40|6281.2|6275.2|6281.5|6275.5|6281.7|6275.7|6281|6275|0
1643130290000|2022-01-25 17:04:50|6281.7|6275.7|6282.7|6276.7|6282.7|6276.7|6281.2|6275.2|2
1643130300000|2022-01-25 17:05:00|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|6282.2|6276.2|5
1643130310000|2022-01-25 17:05:10|6284|6278|6284.5|6278.5|6286.2|6280.2|6284|6278|36
1643130320000|2022-01-25 17:05:20|6285|6279|6285.7|6279.7|6285.7|6279.7|6285|6279|1
1643130330000|2022-01-25 17:05:30|6284.5|6278.5|6282.7|6276.7|6284.7|6278.7|6282.5|6276.5|9
1643130340000|2022-01-25 17:05:40|6284.5|6278.5|6282.7|6276.7|6284.5|6278.5|6282.5|6276.5|3
1643130350000|2022-01-25 17:05:50|6281.7|6275.7|6281.7|6275.7|6282.2|6276.2|6281|6275|8
1643130360000|2022-01-25 17:06:00|6281.5|6275.5|6282|6276|6282|6276|6281.2|6275.2|2
1643130370000|2022-01-25 17:06:10|6282.7|6276.7|6283.5|6277.5|6283.5|6277.5|6282.7|6276.7|45
1643130380000|2022-01-25 17:06:20|6283.2|6277.2|6283.5|6277.5|6283.5|6277.5|6282.7|6276.7|6
1643130390000|2022-01-25 17:06:30|6284.5|6278.5|6286.5|6280.5|6286.5|6280.5|6284.5|6278.5|5
1643130400000|2022-01-25 17:06:40|6286.7|6280.7|6286.7|6280.7|6287.7|6281.7|6286.7|6280.7|3
1643130410000|2022-01-25 17:06:50|6287.7|6281.7|6286.2|6280.2|6288.2|6282.2|6285.7|6279.7|32
1643130420000|2022-01-25 17:07:00|6286.7|6280.7|6287.2|6281.2|6288.2|6282.2|6286.7|6280.7|28
1643130430000|2022-01-25 17:07:10|6286.2|6280.2|6288.2|6282.2|6288.2|6282.2|6286.2|6280.2|10
1643130440000|2022-01-25 17:07:20|6287.5|6281.5|6288.7|6282.7|6288.7|6282.7|6287.2|6281.2|14
1643130450000|2022-01-25 17:07:30|6288.2|6282.2|6286.7|6280.7|6288.7|6282.7|6286.7|6280.7|16
1643130460000|2022-01-25 17:07:40|6286.2|6280.2|6287.5|6281.5|6287.5|6281.5|6286.2|6280.2|3
1643130470000|2022-01-25 17:07:50|6287.2|6281.2|6288.2|6282.2|6288.2|6282.2|6287.2|6281.2|2
1643130480000|2022-01-25 17:08:00|6288.7|6282.7|6288.2|6282.2|6288.7|6282.7|6288.2|6282.2|3
1643130490000|2022-01-25 17:08:10|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|0
1643130500000|2022-01-25 17:08:20|6288|6282|6287.5|6281.5|6288|6282|6286.7|6280.7|12
1643130510000|2022-01-25 17:08:30|6287.2|6281.2|6287|6281|6287.2|6281.2|6287|6281|4
1643130520000|2022-01-25 17:08:40|6287.2|6281.2|6285.7|6279.7|6287.5|6281.5|6285.7|6279.7|19
1643130530000|2022-01-25 17:08:50|||||||||2
1643130540000|2022-01-25 17:09:00|6286.5|6280.5|6283|6277|6286.5|6280.5|6283|6277|12
1643130550000|2022-01-25 17:09:10|6283.5|6277.5|6286|6280|6286|6280|6283.5|6277.5|4
1643130560000|2022-01-25 17:09:20|6285.2|6279.2|6286|6280|6286|6280|6284.7|6278.7|2
1643130570000|2022-01-25 17:09:30|6285.5|6279.5|6285|6279|6285.5|6279.5|6285|6279|1
1643130580000|2022-01-25 17:09:40|6284.5|6278.5|6284.2|6278.2|6284.5|6278.5|6284.2|6278.2|7
1643130590000|2022-01-25 17:09:50|||||||||2
1643130600000|2022-01-25 17:10:00|6284.5|6278.5|6284|6278|6284.5|6278.5|6283.7|6277.7|3
1643130610000|2022-01-25 17:10:10|6284.2|6278.2|6283.2|6277.2|6284.7|6278.7|6283.2|6277.2|3
1643130620000|2022-01-25 17:10:20|6282.5|6276.5|6283.2|6277.2|6283.2|6277.2|6282.5|6276.5|2
1643130630000|2022-01-25 17:10:30|6283.5|6277.5|6284.5|6278.5|6284.5|6278.5|6283.5|6277.5|4
1643130640000|2022-01-25 17:10:40|6285|6279|6284.2|6278.2|6285|6279|6284.2|6278.2|3
1643130650000|2022-01-25 17:10:50|6284.5|6278.5|6285.2|6279.2|6285.2|6279.2|6284.2|6278.2|9
1643130660000|2022-01-25 17:11:00|6288.7|6282.7|6286.2|6280.2|6288.7|6282.7|6286.2|6280.2|21
1643130680000|2022-01-25 17:11:20|6286.7|6280.7|6288.2|6282.2|6288.2|6282.2|6286.7|6280.7|4
1643130690000|2022-01-25 17:11:30|6288.5|6282.5|6290.7|6284.7|6291|6285|6288.5|6282.5|21
1643130700000|2022-01-25 17:11:40|6290.5|6284.5|6291.2|6285.2|6291.2|6285.2|6290.5|6284.5|2
1643130710000|2022-01-25 17:11:50|6291|6285|6290.5|6284.5|6291|6285|6290.5|6284.5|37
1643130720000|2022-01-25 17:12:00|6290.2|6284.2|6286.7|6280.7|6290.5|6284.5|6285.5|6279.5|13
1643130730000|2022-01-25 17:12:10|6286.5|6280.5|6287.2|6281.2|6287.2|6281.2|6286.2|6280.2|3
1643130740000|2022-01-25 17:12:20|6287|6281|6286.7|6280.7|6287|6281|6286.7|6280.7|0
1643130750000|2022-01-25 17:12:30|6287.2|6281.2|6288.2|6282.2|6288.2|6282.2|6287.2|6281.2|1
1643130760000|2022-01-25 17:12:40|6287.5|6281.5|6288.5|6282.5|6288.5|6282.5|6287.5|6281.5|2
1643130770000|2022-01-25 17:12:50|6288.2|6282.2|6288.5|6282.5|6288.5|6282.5|6288.2|6282.2|0
1643130780000|2022-01-25 17:13:00|6288.7|6282.7|6291.5|6285.5|6291.5|6285.5|6288.7|6282.7|17
1643130790000|2022-01-25 17:13:10|6291.2|6285.2|6291.5|6285.5|6291.5|6285.5|6291.2|6285.2|8
1643130800000|2022-01-25 17:13:20|6292.7|6286.7|6294.5|6288.5|6294.5|6288.5|6292.5|6286.5|77
1643130810000|2022-01-25 17:13:30|6293.5|6287.5|6293.2|6287.2|6293.5|6287.5|6293.2|6287.2|6
1643130820000|2022-01-25 17:13:40|6293.5|6287.5|6291.5|6285.5|6293.5|6287.5|6291.5|6285.5|3
1643130830000|2022-01-25 17:13:50|||||||||10
1643130840000|2022-01-25 17:14:00|6292.2|6286.2|6291.2|6285.2|6292.2|6286.2|6291.2|6285.2|4
1643130850000|2022-01-25 17:14:10|6291.5|6285.5|6291.2|6285.2|6291.5|6285.5|6291.2|6285.2|1
1643130860000|2022-01-25 17:14:20|6290.5|6284.5|6292.2|6286.2|6292.2|6286.2|6288.7|6282.7|36
1643130870000|2022-01-25 17:14:30|6291.7|6285.7|6291.2|6285.2|6291.7|6285.7|6291.2|6285.2|28
1643130880000|2022-01-25 17:14:40|6291.7|6285.7|6293.2|6287.2|6293.2|6287.2|6291.7|6285.7|3
1643130890000|2022-01-25 17:14:50|6293.5|6287.5|6291.7|6285.7|6293.5|6287.5|6291|6285|14
1643130900000|2022-01-25 17:15:00|6293|6287|6291|6285|6293|6287|6291|6285|3
1643130910000|2022-01-25 17:15:10|6293.2|6287.2|6296.5|6290.5|6296.5|6290.5|6292.5|6286.5|37
1643130920000|2022-01-25 17:15:20|6296.2|6290.2|6296.5|6290.5|6296.5|6290.5|6294.5|6288.5|26
1643130930000|2022-01-25 17:15:30|6295.7|6289.7|6296|6290|6296.5|6290.5|6295.7|6289.7|1
1643130940000|2022-01-25 17:15:40|6295.7|6289.7|6294|6288|6295.7|6289.7|6294|6288|9
1643130950000|2022-01-25 17:15:50|6294.2|6288.2|6294|6288|6294.2|6288.2|6293.2|6287.2|3
1643130960000|2022-01-25 17:16:00|6293.7|6287.7|6292.7|6286.7|6293.7|6287.7|6291.2|6285.2|5
1643130970000|2022-01-25 17:16:10|6292.2|6286.2|6293.2|6287.2|6293.2|6287.2|6292.2|6286.2|6
1643130980000|2022-01-25 17:16:20|6293|6287|6292.2|6286.2|6293|6287|6292.2|6286.2|2
1643130990000|2022-01-25 17:16:30|6292.5|6286.5|6291.2|6285.2|6292.5|6286.5|6290.7|6284.7|10
1643131000000|2022-01-25 17:16:40|6290.2|6284.2|6290.5|6284.5|6290.7|6284.7|6289.7|6283.7|2
1643131010000|2022-01-25 17:16:50|6291.2|6285.2|6291|6285|6291.5|6285.5|6291|6285|5
1643131020000|2022-01-25 17:17:00|6291.5|6285.5|6290.7|6284.7|6292.2|6286.2|6290.7|6284.7|2
1643131030000|2022-01-25 17:17:10|6290.5|6284.5|6292|6286|6292|6286|6290.5|6284.5|5
1643131040000|2022-01-25 17:17:20|6291.7|6285.7|6288|6282|6291.7|6285.7|6288|6282|11
1643131050000|2022-01-25 17:17:30|6287.7|6281.7|6290.2|6284.2|6290.2|6284.2|6287.7|6281.7|7
1643131060000|2022-01-25 17:17:40|6289.5|6283.5|6289.2|6283.2|6289.5|6283.5|6289.2|6283.2|1
1643131070000|2022-01-25 17:17:50|6289|6283|6290.2|6284.2|6290.2|6284.2|6289|6283|0
1643131080000|2022-01-25 17:18:00|6289.5|6283.5|6289.7|6283.7|6290.2|6284.2|6289|6283|3
1643131090000|2022-01-25 17:18:10|6288.7|6282.7|6289.2|6283.2|6289.2|6283.2|6288.2|6282.2|2
1643131100000|2022-01-25 17:18:20|6289|6283|6287.7|6281.7|6289|6283|6287.7|6281.7|5
1643131110000|2022-01-25 17:18:30|6289.2|6283.2|6289.7|6283.7|6290.2|6284.2|6289.2|6283.2|6
1643131120000|2022-01-25 17:18:40|6289|6283|6290.2|6284.2|6290.2|6284.2|6289|6283|3
1643131130000|2022-01-25 17:18:50|6290|6284|6286.7|6280.7|6290|6284|6286.7|6280.7|6
1643131140000|2022-01-25 17:19:00|6287|6281|6287.2|6281.2|6287.7|6281.7|6287|6281|3
1643131150000|2022-01-25 17:19:10|6284.2|6278.2|6285|6279|6285.5|6279.5|6284.2|6278.2|7
1643131160000|2022-01-25 17:19:20|6285.2|6279.2|6286|6280|6286|6280|6285.2|6279.2|1
1643131170000|2022-01-25 17:19:30|6286.2|6280.2|6285.7|6279.7|6286.5|6280.5|6285.7|6279.7|2
1643131180000|2022-01-25 17:19:40|6287|6281|6289.2|6283.2|6290|6284|6287|6281|6
1643131190000|2022-01-25 17:19:50|6289|6283|6288.7|6282.7|6289.2|6283.2|6288.7|6282.7|0
1643131200000|2022-01-25 17:20:00|6289|6283|6289|6283|6289|6283|6288.7|6282.7|4
1643131210000|2022-01-25 17:20:10|6288.5|6282.5|6289|6283|6289|6283|6288.5|6282.5|2
1643131230000|2022-01-25 17:20:30|6289.5|6283.5|6289|6283|6289.5|6283.5|6289|6283|2
1643131240000|2022-01-25 17:20:40|6289.5|6283.5|6289|6283|6289.5|6283.5|6288.7|6282.7|3
1643131250000|2022-01-25 17:20:50|6288.7|6282.7|6289|6283|6289|6283|6288.7|6282.7|3
1643131260000|2022-01-25 17:21:00|6288.7|6282.7|6289|6283|6289|6283|6288.7|6282.7|4
1643131270000|2022-01-25 17:21:10|6288.2|6282.2|6288.2|6282.2|6288.2|6282.2|6287.7|6281.7|4
1643131280000|2022-01-25 17:21:20|6289|6283|6288|6282|6289|6283|6288|6282|1
1643131290000|2022-01-25 17:21:30|6287.7|6281.7|6287.7|6281.7|6288.5|6282.5|6287.5|6281.5|5
1643131300000|2022-01-25 17:21:40|6288|6282|6286.2|6280.2|6288.5|6282.5|6286|6280|20
1643131310000|2022-01-25 17:21:50|6287|6281|6286.7|6280.7|6289.7|6283.7|6286.7|6280.7|22
1643131320000|2022-01-25 17:22:00|6285.7|6279.7|6282.7|6276.7|6286|6280|6282|6276|12
1643131330000|2022-01-25 17:22:10|6284.2|6278.2|6285|6279|6285|6279|6283.7|6277.7|17
1643131340000|2022-01-25 17:22:20|6284.2|6278.2|6283.7|6277.7|6284.5|6278.5|6283.5|6277.5|14
1643131350000|2022-01-25 17:22:30|6283.5|6277.5|6283.7|6277.7|6283.7|6277.7|6282.7|6276.7|1
1643131360000|2022-01-25 17:22:40|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|2
1643131370000|2022-01-25 17:22:50|6283.2|6277.2|6283.5|6277.5|6284|6278|6283.2|6277.2|8
1643131380000|2022-01-25 17:23:00|6284|6278|6284|6278|6284|6278|6284|6278|3
1643131390000|2022-01-25 17:23:10|6283.5|6277.5|6283|6277|6283.5|6277.5|6283|6277|4
1643131400000|2022-01-25 17:23:20|6282.7|6276.7|6283.5|6277.5|6283.5|6277.5|6282.7|6276.7|4
1643131410000|2022-01-25 17:23:30|6283.2|6277.2|6283.5|6277.5|6283.5|6277.5|6283.2|6277.2|1
1643131430000|2022-01-25 17:23:50|||||||||1
1643131440000|2022-01-25 17:24:00|6284.2|6278.2|6283.7|6277.7|6285.7|6279.7|6283|6277|12
1643131450000|2022-01-25 17:24:10|6282.7|6276.7|6283.5|6277.5|6283.5|6277.5|6282.5|6276.5|12
1643131460000|2022-01-25 17:24:20|6283.7|6277.7|6283.2|6277.2|6284.5|6278.5|6283.2|6277.2|2
1643131470000|2022-01-25 17:24:30|6282.2|6276.2|6282.7|6276.7|6282.7|6276.7|6282.2|6276.2|4
1643131490000|2022-01-25 17:24:50|6282.5|6276.5|6282.2|6276.2|6282.5|6276.5|6282.2|6276.2|10
1643131500000|2022-01-25 17:25:00|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|4
1643131510000|2022-01-25 17:25:10|6283|6277|6283.2|6277.2|6283.2|6277.2|6283|6277|10
1643131520000|2022-01-25 17:25:20|6282.7|6276.7|6283.5|6277.5|6283.5|6277.5|6282.7|6276.7|3
1643131530000|2022-01-25 17:25:30|6283.7|6277.7|6283.5|6277.5|6283.7|6277.7|6283.5|6277.5|0
1643131550000|2022-01-25 17:25:50|6283.2|6277.2|6280.5|6274.5|6284|6278|6279.7|6273.7|27
1643131560000|2022-01-25 17:26:00|6280|6274|6278.7|6272.7|6280.7|6274.7|6278.7|6272.7|6
1643131570000|2022-01-25 17:26:10|6278.5|6272.5|6278.2|6272.2|6278.5|6272.5|6278.2|6272.2|0
1643131580000|2022-01-25 17:26:20|6278.5|6272.5|6278.7|6272.7|6278.7|6272.7|6278.5|6272.5|1
1643131590000|2022-01-25 17:26:30|6277.7|6271.7|6277.2|6271.2|6277.7|6271.7|6277.2|6271.2|6
1643131600000|2022-01-25 17:26:40|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|1
1643131620000|2022-01-25 17:27:00|6278|6272|6277.2|6271.2|6279.2|6273.2|6277.2|6271.2|20
1643131630000|2022-01-25 17:27:10|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|3
1643131640000|2022-01-25 17:27:20|6277.7|6271.7|6277.2|6271.2|6277.7|6271.7|6277.2|6271.2|0
1643131650000|2022-01-25 17:27:30|6276.2|6270.2|6276.7|6270.7|6276.7|6270.7|6276.2|6270.2|4
1643131660000|2022-01-25 17:27:40|6276.2|6270.2|6274.7|6268.7|6276.2|6270.2|6274.7|6268.7|6
1643131670000|2022-01-25 17:27:50|6274.2|6268.2|6274.7|6268.7|6274.7|6268.7|6273.7|6267.7|2
1643131680000|2022-01-25 17:28:00|6275.2|6269.2|6274.2|6268.2|6275.2|6269.2|6274.2|6268.2|6
1643131690000|2022-01-25 17:28:10|6274.7|6268.7|6274.2|6268.2|6274.7|6268.7|6274|6268|4
1643131700000|2022-01-25 17:28:20|6273.2|6267.2|6271.7|6265.7|6273.2|6267.2|6270.2|6264.2|14
1643131710000|2022-01-25 17:28:30|6271|6265|6274.5|6268.5|6274.5|6268.5|6271|6265|7
1643131720000|2022-01-25 17:28:40|6274.2|6268.2|6274.2|6268.2|6275.2|6269.2|6273.2|6267.2|6
1643131730000|2022-01-25 17:28:50|6274|6268|6271.7|6265.7|6274|6268|6271.5|6265.5|3
1643131740000|2022-01-25 17:29:00|6271.5|6265.5|6272.7|6266.7|6273.2|6267.2|6271.5|6265.5|6
1643131750000|2022-01-25 17:29:10|6272.5|6266.5|6270.7|6264.7|6272.5|6266.5|6269.7|6263.7|3
1643131760000|2022-01-25 17:29:20|6270.5|6264.5|6270.5|6264.5|6270.7|6264.7|6269.7|6263.7|8
1643131770000|2022-01-25 17:29:30|6270.7|6264.7|6269.7|6263.7|6272.2|6266.2|6269.7|6263.7|4
1643131780000|2022-01-25 17:29:40|6270.7|6264.7|6270.7|6264.7|6271.2|6265.2|6269.2|6263.2|12
1643131790000|2022-01-25 17:29:50|6269.7|6263.7|6268.7|6262.7|6269.7|6263.7|6268.7|6262.7|9
1643131800000|2022-01-25 17:30:00|6268.5|6262.5|6266.7|6260.7|6269|6263|6266.7|6260.7|2
1643131810000|2022-01-25 17:30:10|6265.9|6259.9|6265.7|6259.7|6265.9|6259.9|6265.7|6259.7|36
1643131820000|2022-01-25 17:30:20|6266.2|6260.2|6263|6257|6267.2|6261.2|6261.7|6255.7|64
1643131830000|2022-01-25 17:30:30|6263.5|6257.5|6263.7|6257.7|6263.7|6257.7|6263.2|6257.2|2
1643131840000|2022-01-25 17:30:40|6263.5|6257.5|6259.7|6253.7|6263.5|6257.5|6259|6253|16
1643131850000|2022-01-25 17:30:50|6260.5|6254.5|6261.2|6255.2|6263.2|6257.2|6260.5|6254.5|33
1643131860000|2022-01-25 17:31:00|6261.5|6255.5|6262.7|6256.7|6262.7|6256.7|6261.5|6255.5|12
1643131870000|2022-01-25 17:31:10|6261.7|6255.7|6265.2|6259.2|6265.2|6259.2|6261.7|6255.7|5
1643131880000|2022-01-25 17:31:20|6266|6260|6265.7|6259.7|6266|6260|6265.2|6259.2|4
1643131890000|2022-01-25 17:31:30|6265.5|6259.5|6267.7|6261.7|6267.7|6261.7|6265.5|6259.5|8
1643131900000|2022-01-25 17:31:40|6268.2|6262.2|6266.5|6260.5|6269.2|6263.2|6266|6260|7
1643131910000|2022-01-25 17:31:50|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|5
1643131920000|2022-01-25 17:32:00|6265.5|6259.5|6264.7|6258.7|6265.7|6259.7|6264.7|6258.7|0
1643131930000|2022-01-25 17:32:10|6264.2|6258.2|6263.7|6257.7|6264.2|6258.2|6261.7|6255.7|7
1643131940000|2022-01-25 17:32:20|6263.5|6257.5|6265|6259|6265.7|6259.7|6263.5|6257.5|8
1643131950000|2022-01-25 17:32:30|6265.2|6259.2|6265.7|6259.7|6265.7|6259.7|6265.2|6259.2|3
1643131960000|2022-01-25 17:32:40|6266|6260|6266.5|6260.5|6266.5|6260.5|6266|6260|1
1643131970000|2022-01-25 17:32:50|6264|6258|6264.2|6258.2|6264.2|6258.2|6264|6258|8
1643131980000|2022-01-25 17:33:00|6264.7|6258.7|6264.7|6258.7|6265.2|6259.2|6264.7|6258.7|2
1643131990000|2022-01-25 17:33:10|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|3
1643132000000|2022-01-25 17:33:20|6265|6259|6265.2|6259.2|6265.2|6259.2|6265|6259|0
1643132010000|2022-01-25 17:33:30|6265|6259|6265.2|6259.2|6265.2|6259.2|6264.9|6258.9|2
1643132020000|2022-01-25 17:33:40|6265|6259|6263.5|6257.5|6265.2|6259.2|6263.5|6257.5|1
1643132030000|2022-01-25 17:33:50|6264|6258|6267|6261|6267|6261|6264|6258|11
1643132040000|2022-01-25 17:34:00|6267.2|6261.2|6267.2|6261.2|6267.5|6261.5|6267|6261|2
1643132050000|2022-01-25 17:34:10|6267.5|6261.5|6268.2|6262.2|6268.5|6262.5|6267.2|6261.2|4
1643132060000|2022-01-25 17:34:20|6268.7|6262.7|6267.2|6261.2|6269.2|6263.2|6267|6261|6
1643132070000|2022-01-25 17:34:30|6267.7|6261.7|6267.7|6261.7|6268.2|6262.2|6267.5|6261.5|1
1643132080000|2022-01-25 17:34:40|6268|6262|6268.5|6262.5|6268.7|6262.7|6268|6262|0
1643132090000|2022-01-25 17:34:50|6268.7|6262.7|6269.7|6263.7|6269.7|6263.7|6268.2|6262.2|2
1643132100000|2022-01-25 17:35:00|6269.5|6263.5|6271.7|6265.7|6272.2|6266.2|6269.5|6263.5|2
1643132110000|2022-01-25 17:35:10|6272|6266|6272.7|6266.7|6273|6267|6271.7|6265.7|11
1643132120000|2022-01-25 17:35:20|6271.7|6265.7|6272.2|6266.2|6272.7|6266.7|6271.7|6265.7|3
1643132130000|2022-01-25 17:35:30|6271.7|6265.7|6271.2|6265.2|6271.7|6265.7|6270.5|6264.5|6
1643132140000|2022-01-25 17:35:40|6271|6265|6266|6260|6271|6265|6266|6260|3
1643132150000|2022-01-25 17:35:50|6268|6262|6268.7|6262.7|6269.7|6263.7|6268|6262|4
1643132160000|2022-01-25 17:36:00|6269.5|6263.5|6271|6265|6271.5|6265.5|6269|6263|3
1643132170000|2022-01-25 17:36:10|6270.5|6264.5|6271|6265|6271|6265|6269|6263|7
1643132180000|2022-01-25 17:36:20|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|0
1643132190000|2022-01-25 17:36:30|6269|6263|6270.2|6264.2|6270.2|6264.2|6269|6263|17
1643132200000|2022-01-25 17:36:40|6270|6264|6269.2|6263.2|6270|6264|6269.2|6263.2|2
1643132210000|2022-01-25 17:36:50|6269.5|6263.5|6270|6264|6270.2|6264.2|6269.5|6263.5|3
1643132220000|2022-01-25 17:37:00|6270.2|6264.2|6270.2|6264.2|6270.7|6264.7|6270.2|6264.2|0
1643132230000|2022-01-25 17:37:10|||||||||2
1643132240000|2022-01-25 17:37:20|6272|6266|6271.7|6265.7|6272|6266|6271.7|6265.7|3
1643132250000|2022-01-25 17:37:30|6271.5|6265.5|6272.5|6266.5|6273.5|6267.5|6271|6265|5
1643132260000|2022-01-25 17:37:40|6272|6266|6271|6265|6272|6266|6271|6265|2
1643132270000|2022-01-25 17:37:50|6273|6267|6273.5|6267.5|6273.5|6267.5|6273|6267|4
1643132280000|2022-01-25 17:38:00|6273.7|6267.7|6273.5|6267.5|6274.7|6268.7|6273.5|6267.5|4
1643132290000|2022-01-25 17:38:10|6272.2|6266.2|6272.7|6266.7|6273.7|6267.7|6272.2|6266.2|4
1643132300000|2022-01-25 17:38:20|6273|6267|6277|6271|6277|6271|6273|6267|5
1643132310000|2022-01-25 17:38:30|6277.7|6271.7|6277|6271|6277.7|6271.7|6277|6271|0
1643132320000|2022-01-25 17:38:40|6277.2|6271.2|6276.2|6270.2|6278|6272|6276.2|6270.2|2
1643132340000|2022-01-25 17:39:00|6275.7|6269.7|6276.2|6270.2|6276.2|6270.2|6275.4|6269.4|5
1643132360000|2022-01-25 17:39:20|6276|6270|6277|6271|6277|6271|6275.9|6269.9|8
1643132380000|2022-01-25 17:39:40|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|3
1643132400000|2022-01-25 17:40:00|6278.2|6272.2|6277.7|6271.7|6278.2|6272.2|6277|6271|13
1643132420000|2022-01-25 17:40:20|6277.2|6271.2|6277.7|6271.7|6277.7|6271.7|6277.2|6271.2|1
1643132430000|2022-01-25 17:40:30|6277.5|6271.5|6277.7|6271.7|6277.7|6271.7|6277.5|6271.5|3
1643132440000|2022-01-25 17:40:40|6277.5|6271.5|6277.7|6271.7|6277.7|6271.7|6277.5|6271.5|11
1643132450000|2022-01-25 17:40:50|6277.5|6271.5|6277.7|6271.7|6277.7|6271.7|6277.5|6271.5|0
1643132460000|2022-01-25 17:41:00|6278.2|6272.2|6275.5|6269.5|6278.2|6272.2|6275.5|6269.5|15
1643132470000|2022-01-25 17:41:10|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|1
1643132480000|2022-01-25 17:41:20|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|2
1643132490000|2022-01-25 17:41:30|6276.2|6270.2|6276.7|6270.7|6276.7|6270.7|6276.2|6270.2|6
1643132500000|2022-01-25 17:41:40|6277|6271|6278|6272|6278.2|6272.2|6277|6271|5
1643132510000|2022-01-25 17:41:50|6277.7|6271.7|6277.2|6271.2|6278.2|6272.2|6277.2|6271.2|2
1643132520000|2022-01-25 17:42:00|6277.7|6271.7|6276.7|6270.7|6278.2|6272.2|6276.2|6270.2|10
1643132540000|2022-01-25 17:42:20|6276.5|6270.5|6276.7|6270.7|6276.7|6270.7|6276.2|6270.2|0
1643132550000|2022-01-25 17:42:30|6276.5|6270.5|6276|6270|6276.5|6270.5|6276|6270|5
1643132560000|2022-01-25 17:42:40|6274.2|6268.2|6272.7|6266.7|6274.2|6268.2|6272.7|6266.7|8
1643132570000|2022-01-25 17:42:50|6273|6267|6273|6267|6273.7|6267.7|6272.7|6266.7|16
1643132590000|2022-01-25 17:43:10|6273.5|6267.5|6273.7|6267.7|6274|6268|6273.5|6267.5|1
1643132600000|2022-01-25 17:43:20|6275|6269|6275|6269|6275|6269|6274.7|6268.7|4
1643132610000|2022-01-25 17:43:30|6274.7|6268.7|6273|6267|6274.7|6268.7|6272.7|6266.7|5
1643132620000|2022-01-25 17:43:40|6273.2|6267.2|6273|6267|6273.2|6267.2|6273|6267|1
1643132630000|2022-01-25 17:43:50|6274.5|6268.5|6275|6269|6275.2|6269.2|6274.5|6268.5|1
1643132640000|2022-01-25 17:44:00|6274.7|6268.7|6274.7|6268.7|6274.7|6268.7|6274.7|6268.7|4
1643132650000|2022-01-25 17:44:10|6275|6269|6275|6269|6275|6269|6275|6269|2
1643132660000|2022-01-25 17:44:20|6274.2|6268.2|6273.9|6267.9|6274.5|6268.5|6273.4|6267.4|3
1643132670000|2022-01-25 17:44:30|6274.2|6268.2|6275|6269|6275|6269|6274.2|6268.2|1
1643132680000|2022-01-25 17:44:40|6275.2|6269.2|6276.2|6270.2|6276.2|6270.2|6275.2|6269.2|6
1643132690000|2022-01-25 17:44:50|6276|6270|6275.2|6269.2|6276|6270|6274.7|6268.7|19
1643132700000|2022-01-25 17:45:00|6275.7|6269.7|6277.7|6271.7|6277.7|6271.7|6275.7|6269.7|3
1643132710000|2022-01-25 17:45:10|6278|6272|6276.7|6270.7|6278.2|6272.2|6276.7|6270.7|2
1643132720000|2022-01-25 17:45:20|6276.9|6270.9|6275.7|6269.7|6276.9|6270.9|6275.7|6269.7|4
1643132730000|2022-01-25 17:45:30|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|6276.2|6270.2|0
1643132760000|2022-01-25 17:46:00|6276.5|6270.5|6276.2|6270.2|6276.5|6270.5|6276.2|6270.2|2
1643132770000|2022-01-25 17:46:10|6274.7|6268.7|6274.2|6268.2|6274.7|6268.7|6274.2|6268.2|4
1643132780000|2022-01-25 17:46:20|6273.4|6267.4|6275.2|6269.2|6275.7|6269.7|6273.4|6267.4|3
1643132790000|2022-01-25 17:46:30|6274.7|6268.7|6274.7|6268.7|6275.2|6269.2|6274.2|6268.2|2
1643132800000|2022-01-25 17:46:40|6274.5|6268.5|6270.2|6264.2|6274.5|6268.5|6270.2|6264.2|15
1643132820000|2022-01-25 17:47:00|6269.9|6263.9|6270.2|6264.2|6270.2|6264.2|6269.9|6263.9|2
1643132830000|2022-01-25 17:47:10|6269.2|6263.2|6268.7|6262.7|6269.7|6263.7|6268.7|6262.7|3
1643132840000|2022-01-25 17:47:20|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|1
1643132850000|2022-01-25 17:47:30|6268.2|6262.2|6269.2|6263.2|6269.2|6263.2|6268.2|6262.2|12
1643132870000|2022-01-25 17:47:50|6270|6264|6272.2|6266.2|6272.2|6266.2|6270|6264|23
1643132880000|2022-01-25 17:48:00|6271.7|6265.7|6272.2|6266.2|6272.2|6266.2|6271.7|6265.7|5
1643132890000|2022-01-25 17:48:10|||||||||1
1643132900000|2022-01-25 17:48:20|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|6272.5|6266.5|3
1643132910000|2022-01-25 17:48:30|6272.2|6266.2|6271.2|6265.2|6272.2|6266.2|6271.2|6265.2|9
1643132920000|2022-01-25 17:48:40|6271.5|6265.5|6271.2|6265.2|6271.5|6265.5|6271.2|6265.2|1
1643132930000|2022-01-25 17:48:50|6270.2|6264.2|6271.2|6265.2|6271.2|6265.2|6270.2|6264.2|14
1643132940000|2022-01-25 17:49:00|6271.7|6265.7|6271.2|6265.2|6273.2|6267.2|6271.2|6265.2|10
1643132950000|2022-01-25 17:49:10|6272.2|6266.2|6273.2|6267.2|6273.2|6267.2|6272.2|6266.2|3
1643132960000|2022-01-25 17:49:20|6272.5|6266.5|6273.2|6267.2|6273.2|6267.2|6272.5|6266.5|2
1643132970000|2022-01-25 17:49:30|6272.9|6266.9|6272.9|6266.9|6272.9|6266.9|6272.9|6266.9|1
1643132980000|2022-01-25 17:49:40|6272.7|6266.7|6273.2|6267.2|6273.2|6267.2|6272.7|6266.7|7
1643132990000|2022-01-25 17:49:50|6273.5|6267.5|6273.2|6267.2|6274.2|6268.2|6273.2|6267.2|15
1643133000000|2022-01-25 17:50:00|6274.2|6268.2|6273.7|6267.7|6274.2|6268.2|6273.7|6267.7|1
1643133010000|2022-01-25 17:50:10|6272.7|6266.7|6273.2|6267.2|6274.2|6268.2|6272.7|6266.7|6
1643133020000|2022-01-25 17:50:20|6273|6267|6272.2|6266.2|6273.2|6267.2|6272.2|6266.2|2
1643133030000|2022-01-25 17:50:30|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|1
1643133040000|2022-01-25 17:50:40|6273|6267|6273|6267|6273|6267|6273|6267|0
1643133050000|2022-01-25 17:50:50|6273.2|6267.2|6274|6268|6275.2|6269.2|6273.2|6267.2|6
1643133060000|2022-01-25 17:51:00|6273.7|6267.7|6274.2|6268.2|6274.5|6268.5|6273.7|6267.7|4
1643133070000|2022-01-25 17:51:10|6273.2|6267.2|6273.2|6267.2|6274|6268|6272.7|6266.7|6
1643133080000|2022-01-25 17:51:20|6273.5|6267.5|6272.7|6266.7|6274|6268|6272.7|6266.7|2
1643133090000|2022-01-25 17:51:30|6273.2|6267.2|6273.5|6267.5|6273.5|6267.5|6271.7|6265.7|6
1643133100000|2022-01-25 17:51:40|6273.2|6267.2|6274.2|6268.2|6274.2|6268.2|6273.2|6267.2|1
1643133110000|2022-01-25 17:51:50|6273.7|6267.7|6273.2|6267.2|6273.7|6267.7|6273.2|6267.2|1
1643133120000|2022-01-25 17:52:00|6274.2|6268.2|6275.2|6269.2|6275.7|6269.7|6274.2|6268.2|1
1643133130000|2022-01-25 17:52:10|6275|6269|6275.7|6269.7|6275.7|6269.7|6274.7|6268.7|2
1643133140000|2022-01-25 17:52:20|6275.9|6269.9|6276.2|6270.2|6276.2|6270.2|6275.9|6269.9|1
1643133150000|2022-01-25 17:52:30|6276.7|6270.7|6278.7|6272.7|6278.7|6272.7|6276.7|6270.7|2
1643133160000|2022-01-25 17:52:40|6280.2|6274.2|6280.5|6274.5|6280.7|6274.7|6280.2|6274.2|16
1643133170000|2022-01-25 17:52:50|6280.2|6274.2|6280.2|6274.2|6280.2|6274.2|6280.2|6274.2|2
1643133180000|2022-01-25 17:53:00|6280.5|6274.5|6279.5|6273.5|6280.5|6274.5|6279.5|6273.5|2
1643133190000|2022-01-25 17:53:10|6278.5|6272.5|6279.2|6273.2|6279.2|6273.2|6278.5|6272.5|2
1643133200000|2022-01-25 17:53:20|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|2
1643133210000|2022-01-25 17:53:30|6278.5|6272.5|6281|6275|6282|6276|6278.5|6272.5|15
1643133220000|2022-01-25 17:53:40|6281.2|6275.2|6281.2|6275.2|6281.7|6275.7|6281|6275|4
1643133230000|2022-01-25 17:53:50|6281|6275|6281|6275|6281|6275|6281|6275|0
1643133240000|2022-01-25 17:54:00|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|0
1643133250000|2022-01-25 17:54:10|6280.5|6274.5|6280.7|6274.7|6280.7|6274.7|6280.5|6274.5|13
1643133260000|2022-01-25 17:54:20|||||||||5
1643133270000|2022-01-25 17:54:30|||||||||3
1643133290000|2022-01-25 17:54:50|||||||||3
1643133300000|2022-01-25 17:55:00|6281|6275|6281|6275|6281|6275|6281|6275|2
1643133310000|2022-01-25 17:55:10|6280.7|6274.7|6280|6274|6280.7|6274.7|6278.2|6272.2|7
1643133320000|2022-01-25 17:55:20|6280.2|6274.2|6279.2|6273.2|6280.2|6274.2|6279.2|6273.2|3
1643133330000|2022-01-25 17:55:30|6279.7|6273.7|6279.4|6273.4|6279.7|6273.7|6279.4|6273.4|1
1643133340000|2022-01-25 17:55:40|6279.7|6273.7|6284|6278|6284.7|6278.7|6279.7|6273.7|16
1643133350000|2022-01-25 17:55:50|6284.2|6278.2|6284|6278|6284.5|6278.5|6284|6278|4
1643133360000|2022-01-25 17:56:00|6283.5|6277.5|6283.5|6277.5|6284|6278|6283.5|6277.5|3
1643133370000|2022-01-25 17:56:10|6283.7|6277.7|6284|6278|6284|6278|6283.7|6277.7|2
1643133380000|2022-01-25 17:56:20|6283.7|6277.7|6283.7|6277.7|6284|6278|6283.5|6277.5|7
1643133390000|2022-01-25 17:56:30|6284|6278|6284.7|6278.7|6284.7|6278.7|6284|6278|6
1643133400000|2022-01-25 17:56:40|6284.5|6278.5|6284.7|6278.7|6285.2|6279.2|6284.5|6278.5|2
1643133410000|2022-01-25 17:56:50|6285.2|6279.2|6285.7|6279.7|6285.7|6279.7|6284.7|6278.7|2
1643133420000|2022-01-25 17:57:00|6286.5|6280.5|6286.7|6280.7|6287.2|6281.2|6286|6280|4
1643133430000|2022-01-25 17:57:10|6287.4|6281.4|6289.7|6283.7|6289.7|6283.7|6287.4|6281.4|10
1643133440000|2022-01-25 17:57:20|6290|6284|6292|6286|6292.2|6286.2|6290|6284|9
1643133450000|2022-01-25 17:57:30|6291.7|6285.7|6291.5|6285.5|6291.7|6285.7|6291.5|6285.5|7
1643133460000|2022-01-25 17:57:40|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|6290.7|6284.7|2
1643133470000|2022-01-25 17:57:50|6291|6285|6289.2|6283.2|6291|6285|6289.2|6283.2|7
1643133480000|2022-01-25 17:58:00|6290.2|6284.2|6292.2|6286.2|6292.2|6286.2|6290.2|6284.2|22
1643133490000|2022-01-25 17:58:10|6291.7|6285.7|6292.5|6286.5|6292.5|6286.5|6291.7|6285.7|13
1643133500000|2022-01-25 17:58:20|6292.2|6286.2|6292.5|6286.5|6292.5|6286.5|6292.2|6286.2|8
1643133510000|2022-01-25 17:58:30|6291.7|6285.7|6291.7|6285.7|6292|6286|6291.2|6285.2|4
1643133520000|2022-01-25 17:58:40|6291.2|6285.2|6289.7|6283.7|6291.2|6285.2|6289.7|6283.7|8
1643133530000|2022-01-25 17:58:50|6289.5|6283.5|6288.7|6282.7|6289.7|6283.7|6288.7|6282.7|2
1643133540000|2022-01-25 17:59:00|6289|6283|6288.7|6282.7|6289.2|6283.2|6288.7|6282.7|3
1643133550000|2022-01-25 17:59:10|6289|6283|6287.7|6281.7|6289|6283|6287.7|6281.7|4
1643133560000|2022-01-25 17:59:20|6288.5|6282.5|6287.7|6281.7|6288.7|6282.7|6287.2|6281.2|2
1643133570000|2022-01-25 17:59:30|6287|6281|6287.7|6281.7|6287.7|6281.7|6286.2|6280.2|5
1643133580000|2022-01-25 17:59:40|6288.5|6282.5|6288.5|6282.5|6288.7|6282.7|6288.5|6282.5|0
1643133590000|2022-01-25 17:59:50|6287.2|6281.2|6287.2|6281.2|6287.7|6281.7|6286.2|6280.2|12
1643133600000|2022-01-25 18:00:00|6287.7|6281.7|6287.2|6281.2|6287.7|6281.7|6287.2|6281.2|0
1643133620000|2022-01-25 18:00:20|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|4
1643133630000|2022-01-25 18:00:30|6285.7|6279.7|6285.2|6279.2|6286.2|6280.2|6285.2|6279.2|12
1643133640000|2022-01-25 18:00:40|6286.7|6280.7|6287.2|6281.2|6287.2|6281.2|6286.2|6280.2|3
1643133650000|2022-01-25 18:00:50|6286.7|6280.7|6285.7|6279.7|6287|6281|6285.7|6279.7|10
1643133660000|2022-01-25 18:01:00|6285.5|6279.5|6285.2|6279.2|6285.7|6279.7|6285.2|6279.2|0
1643133670000|2022-01-25 18:01:10|6285.5|6279.5|6285.7|6279.7|6285.7|6279.7|6285.5|6279.5|6
1643133680000|2022-01-25 18:01:20|6286|6280|6285.7|6279.7|6286|6280|6285|6279|1
1643133690000|2022-01-25 18:01:30|6285.5|6279.5|6286.5|6280.5|6286.7|6280.7|6285.5|6279.5|13
1643133700000|2022-01-25 18:01:40|6286.7|6280.7|6285.7|6279.7|6286.7|6280.7|6285.2|6279.2|2
1643133710000|2022-01-25 18:01:50|6284|6278|6284.7|6278.7|6285.2|6279.2|6283.5|6277.5|17
1643133720000|2022-01-25 18:02:00|6284|6278|6283|6277|6284.5|6278.5|6283|6277|1
1643133730000|2022-01-25 18:02:10|6283.2|6277.2|6283.7|6277.7|6283.7|6277.7|6283.2|6277.2|2
1643133740000|2022-01-25 18:02:20|6283.5|6277.5|6282.2|6276.2|6283.5|6277.5|6282.2|6276.2|2
1643133750000|2022-01-25 18:02:30|||||||||1
1643133760000|2022-01-25 18:02:40|6281.5|6275.5|6281.7|6275.7|6282.2|6276.2|6281.5|6275.5|4
1643133770000|2022-01-25 18:02:50|6281.5|6275.5|6279.5|6273.5|6281.5|6275.5|6278.7|6272.7|26
1643133780000|2022-01-25 18:03:00|6279.7|6273.7|6280|6274|6280.2|6274.2|6279.5|6273.5|6
1643133790000|2022-01-25 18:03:10|6280.2|6274.2|6280.7|6274.7|6280.7|6274.7|6280.2|6274.2|2
1643133800000|2022-01-25 18:03:20|6280.5|6274.5|6280|6274|6280.5|6274.5|6279.7|6273.7|3
1643133810000|2022-01-25 18:03:30|6280.2|6274.2|6281.5|6275.5|6282.2|6276.2|6280|6274|0
1643133820000|2022-01-25 18:03:40|6281.2|6275.2|6282|6276|6282|6276|6280.5|6274.5|0
1643133830000|2022-01-25 18:03:50|6281.5|6275.5|6282|6276|6282|6276|6281.5|6275.5|0
1643133840000|2022-01-25 18:04:00|6281.5|6275.5|6281.2|6275.2|6281.5|6275.5|6281.2|6275.2|0
1643133850000|2022-01-25 18:04:10|6281|6275|6279.5|6273.5|6281|6275|6279.5|6273.5|3
1643133860000|2022-01-25 18:04:20|6279.7|6273.7|6278.5|6272.5|6279.7|6273.7|6278|6272|1
1643133870000|2022-01-25 18:04:30|6280.5|6274.5|6279.5|6273.5|6280.5|6274.5|6278.5|6272.5|5
1643133880000|2022-01-25 18:04:40|6279.2|6273.2|6280.7|6274.7|6280.7|6274.7|6279.2|6273.2|2
1643133890000|2022-01-25 18:04:50|6281.2|6275.2|6280|6274|6282|6276|6279.5|6273.5|19
1643133900000|2022-01-25 18:05:00|6280.5|6274.5|6282.7|6276.7|6283.7|6277.7|6280.5|6274.5|9
1643133910000|2022-01-25 18:05:10|6282|6276|6281.7|6275.7|6282.7|6276.7|6281.2|6275.2|16
1643133920000|2022-01-25 18:05:20|6281.5|6275.5|6280.7|6274.7|6281.5|6275.5|6280.7|6274.7|0
1643133930000|2022-01-25 18:05:30|||||||||1
1643133940000|2022-01-25 18:05:40|6281.2|6275.2|6281.2|6275.2|6281.7|6275.7|6281.2|6275.2|3
1643133950000|2022-01-25 18:05:50|6281.5|6275.5|6281.7|6275.7|6281.7|6275.7|6281.5|6275.5|1
1643133970000|2022-01-25 18:06:10|6281.5|6275.5|6279|6273|6281.5|6275.5|6279|6273|3
1643133980000|2022-01-25 18:06:20|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|0
1643133990000|2022-01-25 18:06:30|6278.2|6272.2|6278.7|6272.7|6279.2|6273.2|6278.2|6272.2|4
1643134000000|2022-01-25 18:06:40|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|6278.2|6272.2|2
1643134010000|2022-01-25 18:06:50|6278|6272|6278.5|6272.5|6278.5|6272.5|6278|6272|3
1643134020000|2022-01-25 18:07:00|6278.7|6272.7|6277.2|6271.2|6279|6273|6277.2|6271.2|15
1643134030000|2022-01-25 18:07:10|6277.7|6271.7|6277.5|6271.5|6277.7|6271.7|6277.5|6271.5|3
1643134040000|2022-01-25 18:07:20|6277.7|6271.7|6277.5|6271.5|6277.7|6271.7|6277.5|6271.5|0
1643134050000|2022-01-25 18:07:30|6274|6268|6273.7|6267.7|6274|6268|6273.5|6267.5|6
1643134060000|2022-01-25 18:07:40|6274|6268|6272.7|6266.7|6274.2|6268.2|6270.7|6264.7|7
1643134070000|2022-01-25 18:07:50|6273|6267|6273.2|6267.2|6273.2|6267.2|6273|6267|1
1643134080000|2022-01-25 18:08:00|6272.7|6266.7|6273.7|6267.7|6273.7|6267.7|6272.7|6266.7|1
1643134090000|2022-01-25 18:08:10|||||||||1
1643134100000|2022-01-25 18:08:20|6273.5|6267.5|6273.2|6267.2|6273.5|6267.5|6273.2|6267.2|4
1643134110000|2022-01-25 18:08:30|6273|6267|6272.5|6266.5|6273.2|6267.2|6272.5|6266.5|8
1643134120000|2022-01-25 18:08:40|6272.7|6266.7|6276.2|6270.2|6276.2|6270.2|6272.7|6266.7|15
1643134130000|2022-01-25 18:08:50|6276|6270|6275.7|6269.7|6276.5|6270.5|6275.2|6269.2|47
1643134140000|2022-01-25 18:09:00|6276.5|6270.5|6278.5|6272.5|6278.7|6272.7|6276.5|6270.5|7
1643134150000|2022-01-25 18:09:10|6278.2|6272.2|6282|6276|6283|6277|6278.2|6272.2|11
1643134160000|2022-01-25 18:09:20|6281.5|6275.5|6283|6277|6283|6277|6281.5|6275.5|3
1643134170000|2022-01-25 18:09:30|6282.7|6276.7|6283.5|6277.5|6283.5|6277.5|6282.7|6276.7|1
1643134180000|2022-01-25 18:09:40|6283.2|6277.2|6282.5|6276.5|6283.2|6277.2|6282.5|6276.5|5
1643134190000|2022-01-25 18:09:50|6282.2|6276.2|6281|6275|6282.2|6276.2|6281|6275|4
1643134200000|2022-01-25 18:10:00|6280.5|6274.5|6280.7|6274.7|6280.7|6274.7|6280.5|6274.5|1
1643134210000|2022-01-25 18:10:10|6281|6275|6281.2|6275.2|6281.5|6275.5|6279|6273|9
1643134220000|2022-01-25 18:10:20|6281.5|6275.5|6279.5|6273.5|6283|6277|6279.2|6273.2|19
1643134230000|2022-01-25 18:10:30|6279.2|6273.2|6279.5|6273.5|6279.5|6273.5|6278.5|6272.5|3
1643134240000|2022-01-25 18:10:40|6279.2|6273.2|6279.5|6273.5|6279.5|6273.5|6279.2|6273.2|9
1643134250000|2022-01-25 18:10:50|6279.2|6273.2|6279.2|6273.2|6279.2|6273.2|6279.2|6273.2|0
1643134260000|2022-01-25 18:11:00|6279.5|6273.5|6278.7|6272.7|6280|6274|6278.2|6272.2|21
1643134280000|2022-01-25 18:11:20|||||||||2
1643134290000|2022-01-25 18:11:30|||||||||1
1643134300000|2022-01-25 18:11:40|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|2
1643134310000|2022-01-25 18:11:50|6277.7|6271.7|6279|6273|6279|6273|6277.7|6271.7|4
1643134320000|2022-01-25 18:12:00|6278.7|6272.7|6278|6272|6279|6273|6278|6272|1
1643134330000|2022-01-25 18:12:10|6277.7|6271.7|6277|6271|6277.7|6271.7|6276.5|6270.5|24
1643134340000|2022-01-25 18:12:20|6277.5|6271.5|6278|6272|6278|6272|6277.5|6271.5|4
1643134350000|2022-01-25 18:12:30|6279.2|6273.2|6278|6272|6279.7|6273.7|6277.7|6271.7|17
1643134360000|2022-01-25 18:12:40|6278.2|6272.2|6278.5|6272.5|6278.5|6272.5|6278|6272|5
1643134380000|2022-01-25 18:13:00|||||||||8
1643134390000|2022-01-25 18:13:10|6277|6271|6277|6271|6277|6271|6277|6271|4
1643134400000|2022-01-25 18:13:20|6276.2|6270.2|6274.7|6268.7|6276.2|6270.2|6274.7|6268.7|14
1643134410000|2022-01-25 18:13:30|6274|6268|6267.7|6261.7|6274|6268|6267.7|6261.7|7
1643134420000|2022-01-25 18:13:40|6268.2|6262.2|6267.5|6261.5|6268.2|6262.2|6266.7|6260.7|3
1643134430000|2022-01-25 18:13:50|6266.2|6260.2|6266.7|6260.7|6267.5|6261.5|6266.2|6260.2|21
1643134440000|2022-01-25 18:14:00|6267.5|6261.5|6263.7|6257.7|6268.5|6262.5|6263.7|6257.7|31
1643134450000|2022-01-25 18:14:10|6264|6258|6265.7|6259.7|6265.7|6259.7|6263.7|6257.7|11
1643134460000|2022-01-25 18:14:20|6266.2|6260.2|6270.7|6264.7|6270.7|6264.7|6266.2|6260.2|29
1643134470000|2022-01-25 18:14:30|6272|6266|6271.5|6265.5|6272|6266|6271|6265|5
1643134480000|2022-01-25 18:14:40|6271|6265|6268.2|6262.2|6271|6265|6268.2|6262.2|27
1643134490000|2022-01-25 18:14:50|6267.2|6261.2|6261.5|6255.5|6267.7|6261.7|6261|6255|18
1643134500000|2022-01-25 18:15:00|6260.7|6254.7|6256.2|6250.2|6260.7|6254.7|6256|6250|27
1643134510000|2022-01-25 18:15:10|6255.7|6249.7|6256|6250|6256|6250|6255.5|6249.5|1
1643134520000|2022-01-25 18:15:20|6255.7|6249.7|6256.5|6250.5|6256.5|6250.5|6254.7|6248.7|29
1643134530000|2022-01-25 18:15:30|6256.2|6250.2|6257.5|6251.5|6257.5|6251.5|6256.2|6250.2|5
1643134540000|2022-01-25 18:15:40|6257.2|6251.2|6257|6251|6257.5|6251.5|6256.5|6250.5|6
1643134550000|2022-01-25 18:15:50|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|5
1643134560000|2022-01-25 18:16:00|6257.7|6251.7|6267.5|6261.5|6267.5|6261.5|6257.5|6251.5|26
1643134570000|2022-01-25 18:16:10|6267.7|6261.7|6263|6257|6268.7|6262.7|6262.7|6256.7|28
1643134580000|2022-01-25 18:16:20|6263.7|6257.7|6264.7|6258.7|6264.7|6258.7|6263.2|6257.2|4
1643134590000|2022-01-25 18:16:30|6265|6259|6266.7|6260.7|6267|6261|6265|6259|2
1643134600000|2022-01-25 18:16:40|6267|6261|6265.7|6259.7|6267|6261|6265.7|6259.7|5
1643134610000|2022-01-25 18:16:50|6266|6260|6265.2|6259.2|6266|6260|6265.2|6259.2|234
1643134620000|2022-01-25 18:17:00|6265.4|6259.4|6264.7|6258.7|6267|6261|6264.7|6258.7|15
1643134630000|2022-01-25 18:17:10|6265|6259|6265|6259|6265|6259|6263.7|6257.7|2
1643134640000|2022-01-25 18:17:20|6264.7|6258.7|6264.5|6258.5|6264.7|6258.7|6264.5|6258.5|2
1643134650000|2022-01-25 18:17:30|6263.5|6257.5|6265|6259|6265|6259|6263|6257|5
1643134660000|2022-01-25 18:17:40|6264.7|6258.7|6265|6259|6265|6259|6264.7|6258.7|2
1643134670000|2022-01-25 18:17:50|6263|6257|6262.5|6256.5|6263|6257|6262.5|6256.5|5
1643134680000|2022-01-25 18:18:00|6262.7|6256.7|6262.7|6256.7|6263.2|6257.2|6262.7|6256.7|59
1643134690000|2022-01-25 18:18:10|6263|6257|6262.7|6256.7|6263.2|6257.2|6262.2|6256.2|1
1643134700000|2022-01-25 18:18:20|6263.2|6257.2|6263.2|6257.2|6263.5|6257.5|6263.2|6257.2|1
1643134710000|2022-01-25 18:18:30|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|0
1643134720000|2022-01-25 18:18:40|6264|6258|6263.5|6257.5|6264|6258|6263.5|6257.5|6
1643134730000|2022-01-25 18:18:50|6263.2|6257.2|6263|6257|6263.2|6257.2|6263|6257|1
1643134740000|2022-01-25 18:19:00|6263.2|6257.2|6261.7|6255.7|6263.5|6257.5|6261.5|6255.5|4
1643134750000|2022-01-25 18:19:10|6261.2|6255.2|6261.2|6255.2|6261.7|6255.7|6261.2|6255.2|1
1643134760000|2022-01-25 18:19:20|6260.5|6254.5|6259.7|6253.7|6260.5|6254.5|6259.7|6253.7|2
1643134770000|2022-01-25 18:19:30|6259.5|6253.5|6261.2|6255.2|6261.2|6255.2|6259.5|6253.5|37
1643134780000|2022-01-25 18:19:40|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|1
1643134800000|2022-01-25 18:20:00|6262.7|6256.7|6260.2|6254.2|6262.7|6256.7|6259.7|6253.7|4
1643134810000|2022-01-25 18:20:10|||||||||1
1643134820000|2022-01-25 18:20:20|||||||||3
1643134830000|2022-01-25 18:20:30|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|0
1643134840000|2022-01-25 18:20:40|6260.7|6254.7|6261.2|6255.2|6261.2|6255.2|6260.7|6254.7|2
1643134850000|2022-01-25 18:20:50|||||||||2
1643134860000|2022-01-25 18:21:00|6260.2|6254.2|6261|6255|6261|6255|6258.4|6252.4|9
1643134870000|2022-01-25 18:21:10|6260.7|6254.7|6258.4|6252.4|6260.7|6254.7|6257.2|6251.2|7
1643134880000|2022-01-25 18:21:20|6258.2|6252.2|6258.5|6252.5|6259.2|6253.2|6257.7|6251.7|2
1643134890000|2022-01-25 18:21:30|6258.7|6252.7|6258.2|6252.2|6258.7|6252.7|6257.7|6251.7|3
1643134910000|2022-01-25 18:21:50|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|0
1643134920000|2022-01-25 18:22:00|6258.2|6252.2|6257.2|6251.2|6258.5|6252.5|6257.2|6251.2|2
1643134930000|2022-01-25 18:22:10|6256.5|6250.5|6257|6251|6257.2|6251.2|6256.5|6250.5|1
1643134950000|2022-01-25 18:22:30|6257.5|6251.5|6258.2|6252.2|6259.7|6253.7|6257.5|6251.5|4
1643134960000|2022-01-25 18:22:40|||||||||1
1643134970000|2022-01-25 18:22:50|6259|6253|6259|6253|6259|6253|6259|6253|1
1643134980000|2022-01-25 18:23:00|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1643134990000|2022-01-25 18:23:10|6259|6253|6259.7|6253.7|6260.2|6254.2|6259|6253|2
1643135000000|2022-01-25 18:23:20|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|2
1643135010000|2022-01-25 18:23:30|6260|6254|6259.5|6253.5|6260|6254|6259.5|6253.5|2
1643135020000|2022-01-25 18:23:40|6259.2|6253.2|6257.2|6251.2|6259.2|6253.2|6257.2|6251.2|0
1643135030000|2022-01-25 18:23:50|6257.5|6251.5|6258.2|6252.2|6258.5|6252.5|6257.5|6251.5|3
1643135040000|2022-01-25 18:24:00|6258|6252|6258|6252|6258|6252|6258|6252|1
1643135050000|2022-01-25 18:24:10|6258.5|6252.5|6259.5|6253.5|6259.5|6253.5|6258.5|6252.5|4
1643135060000|2022-01-25 18:24:20|6260.2|6254.2|6262.7|6256.7|6262.7|6256.7|6260.2|6254.2|5
1643135070000|2022-01-25 18:24:30|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|3
1643135080000|2022-01-25 18:24:40|6261.5|6255.5|6259.5|6253.5|6261.5|6255.5|6259.2|6253.2|8
1643135090000|2022-01-25 18:24:50|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|0
1643135100000|2022-01-25 18:25:00|6260|6254|6260.2|6254.2|6260.2|6254.2|6260|6254|2
1643135110000|2022-01-25 18:25:10|6261.2|6255.2|6262.5|6256.5|6262.5|6256.5|6261.2|6255.2|2
1643135120000|2022-01-25 18:25:20|6261.7|6255.7|6262.7|6256.7|6262.7|6256.7|6261.7|6255.7|11
1643135130000|2022-01-25 18:25:30|6262|6256|6262.2|6256.2|6262.2|6256.2|6261.7|6255.7|3
1643135160000|2022-01-25 18:26:00|6261.9|6255.9|6261.2|6255.2|6261.9|6255.9|6261.2|6255.2|10
1643135180000|2022-01-25 18:26:20|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|0
1643135190000|2022-01-25 18:26:30|6262.5|6256.5|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|9
1643135200000|2022-01-25 18:26:40|6262|6256|6261.2|6255.2|6262|6256|6261.2|6255.2|1
1643135220000|2022-01-25 18:27:00|6261.7|6255.7|6263.2|6257.2|6264.5|6258.5|6261.7|6255.7|8
1643135230000|2022-01-25 18:27:10|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|2
1643135240000|2022-01-25 18:27:20|6263|6257|6263|6257|6263|6257|6263|6257|3
1643135250000|2022-01-25 18:27:30|6263.2|6257.2|6262.2|6256.2|6265|6259|6261|6255|15
1643135270000|2022-01-25 18:27:50|6263|6257|6260.5|6254.5|6263|6257|6260.5|6254.5|18
1643135280000|2022-01-25 18:28:00|6260.2|6254.2|6260|6254|6260.2|6254.2|6259.2|6253.2|46
1643135290000|2022-01-25 18:28:10|6260.2|6254.2|6260|6254|6260.2|6254.2|6260|6254|0
1643135300000|2022-01-25 18:28:20|||||||||3
1643135310000|2022-01-25 18:28:30|6260.5|6254.5|6260|6254|6260.5|6254.5|6260|6254|1
1643135330000|2022-01-25 18:28:50|6260.2|6254.2|6259.7|6253.7|6260.5|6254.5|6259.5|6253.5|7
1643135340000|2022-01-25 18:29:00|6259.5|6253.5|6259.5|6253.5|6260|6254|6259.5|6253.5|3
1643135350000|2022-01-25 18:29:10|6258|6252|6257.5|6251.5|6258|6252|6257.5|6251.5|9
1643135360000|2022-01-25 18:29:20|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|2
1643135370000|2022-01-25 18:29:30|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|1
1643135380000|2022-01-25 18:29:40|6259.2|6253.2|6262.7|6256.7|6262.7|6256.7|6259.2|6253.2|64
1643135390000|2022-01-25 18:29:50|6263.7|6257.7|6259.7|6253.7|6263.7|6257.7|6259.5|6253.5|9
1643135400000|2022-01-25 18:30:00|6258.7|6252.7|6259.2|6253.2|6259.7|6253.7|6257.7|6251.7|9
1643135410000|2022-01-25 18:30:10|6259.5|6253.5|6259.7|6253.7|6260.2|6254.2|6259.5|6253.5|1
1643135420000|2022-01-25 18:30:20|6260.7|6254.7|6259.7|6253.7|6260.7|6254.7|6259.7|6253.7|1
1643135430000|2022-01-25 18:30:30|6259.2|6253.2|6259.7|6253.7|6259.7|6253.7|6259.2|6253.2|0
1643135440000|2022-01-25 18:30:40|6260|6254|6260.7|6254.7|6260.7|6254.7|6260|6254|10
1643135450000|2022-01-25 18:30:50|6261.5|6255.5|6260.5|6254.5|6261.7|6255.7|6260.2|6254.2|9
1643135460000|2022-01-25 18:31:00|6260.7|6254.7|6261.5|6255.5|6262.7|6256.7|6260.5|6254.5|5
1643135470000|2022-01-25 18:31:10|6261.7|6255.7|6263|6257|6263|6257|6261.7|6255.7|2
1643135480000|2022-01-25 18:31:20|6263.2|6257.2|6263.7|6257.7|6263.7|6257.7|6263|6257|21
1643135490000|2022-01-25 18:31:30|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|1
1643135500000|2022-01-25 18:31:40|6266.7|6260.7|6267.7|6261.7|6269.5|6263.5|6266.7|6260.7|32
1643135510000|2022-01-25 18:31:50|6268.2|6262.2|6267.7|6261.7|6268.2|6262.2|6267.2|6261.2|7
1643135520000|2022-01-25 18:32:00|6265.7|6259.7|6265.7|6259.7|6266.7|6260.7|6265.7|6259.7|7
1643135530000|2022-01-25 18:32:10|6266|6260|6266.7|6260.7|6267|6261|6266|6260|4
1643135550000|2022-01-25 18:32:30|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|0
1643135560000|2022-01-25 18:32:40|6268|6262|6268.7|6262.7|6268.7|6262.7|6268|6262|2
1643135570000|2022-01-25 18:32:50|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|42
1643135580000|2022-01-25 18:33:00|6272.2|6266.2|6272.5|6266.5|6273.2|6267.2|6271.7|6265.7|36
1643135590000|2022-01-25 18:33:10|6273|6267|6275|6269|6275|6269|6273|6267|39
1643135600000|2022-01-25 18:33:20|6271.7|6265.7|6272.7|6266.7|6273|6267|6271.7|6265.7|26
1643135610000|2022-01-25 18:33:30|6272.2|6266.2|6272.7|6266.7|6272.7|6266.7|6272.2|6266.2|1
1643135620000|2022-01-25 18:33:40|||||||||4
1643135630000|2022-01-25 18:33:50|||||||||1
1643135640000|2022-01-25 18:34:00|6273.2|6267.2|6271.7|6265.7|6273.2|6267.2|6271.7|6265.7|9
1643135650000|2022-01-25 18:34:10|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|4
1643135660000|2022-01-25 18:34:20|6271.2|6265.2|6271.7|6265.7|6271.7|6265.7|6271.2|6265.2|4
1643135670000|2022-01-25 18:34:30|||||||||1
1643135680000|2022-01-25 18:34:40|6272|6266|6273.7|6267.7|6273.7|6267.7|6272|6266|3
1643135690000|2022-01-25 18:34:50|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|0
1643135700000|2022-01-25 18:35:00|6274.2|6268.2|6274.5|6268.5|6274.5|6268.5|6274.2|6268.2|1
1643135710000|2022-01-25 18:35:10|6274.2|6268.2|6271.7|6265.7|6274.2|6268.2|6271.7|6265.7|4
1643135730000|2022-01-25 18:35:30|||||||||1
1643135740000|2022-01-25 18:35:40|6272|6266|6271.5|6265.5|6272|6266|6271.5|6265.5|0
1643135750000|2022-01-25 18:35:50|6272|6266|6271.5|6265.5|6272|6266|6271.5|6265.5|2
1643135760000|2022-01-25 18:36:00|6272|6266|6271|6265|6272|6266|6271|6265|6
1643135770000|2022-01-25 18:36:10|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|0
1643135780000|2022-01-25 18:36:20|6272.2|6266.2|6272.7|6266.7|6272.7|6266.7|6272.2|6266.2|0
1643135790000|2022-01-25 18:36:30|6273|6267|6273.2|6267.2|6273.2|6267.2|6273|6267|1
1643135800000|2022-01-25 18:36:40|6273.7|6267.7|6270.7|6264.7|6273.7|6267.7|6270.7|6264.7|17
1643135810000|2022-01-25 18:36:50|6269.7|6263.7|6270.7|6264.7|6270.7|6264.7|6269.7|6263.7|7
1643135820000|2022-01-25 18:37:00|6271.2|6265.2|6270.7|6264.7|6271.7|6265.7|6270.7|6264.7|1
1643135870000|2022-01-25 18:37:50|6271|6265|6271|6265|6272.2|6266.2|6271|6265|5
1643135880000|2022-01-25 18:38:00|6271.5|6265.5|6271|6265|6271.5|6265.5|6271|6265|0
1643135890000|2022-01-25 18:38:10|||||||||1
1643135900000|2022-01-25 18:38:20|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|1
1643135910000|2022-01-25 18:38:30|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6268.7|6262.7|7
1643135920000|2022-01-25 18:38:40|6269.7|6263.7|6269.5|6263.5|6269.7|6263.7|6269.5|6263.5|0
1643135930000|2022-01-25 18:38:50|6269.2|6263.2|6270.7|6264.7|6270.7|6264.7|6269.2|6263.2|5
1643135940000|2022-01-25 18:39:00|||||||||1
1643135950000|2022-01-25 18:39:10|6270.5|6264.5|6270.7|6264.7|6270.7|6264.7|6270.2|6264.2|0
1643135960000|2022-01-25 18:39:20|6271.2|6265.2|6270.7|6264.7|6271.2|6265.2|6270.7|6264.7|1
1643135970000|2022-01-25 18:39:30|6270.2|6264.2|6270.7|6264.7|6271.2|6265.2|6270|6264|7
1643135980000|2022-01-25 18:39:40|6270.5|6264.5|6270.2|6264.2|6270.7|6264.7|6270|6264|1
1643135990000|2022-01-25 18:39:50|6270|6264|6269.5|6263.5|6270|6264|6269.2|6263.2|6
1643136000000|2022-01-25 18:40:00|6269|6263|6268.7|6262.7|6270|6264|6268.7|6262.7|3
1643136010000|2022-01-25 18:40:10|6269.5|6263.5|6268.2|6262.2|6269.5|6263.5|6268.2|6262.2|0
1643136020000|2022-01-25 18:40:20|6267.2|6261.2|6266.7|6260.7|6267.2|6261.2|6266.7|6260.7|4
1643136030000|2022-01-25 18:40:30|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|3
1643136040000|2022-01-25 18:40:40|6267.2|6261.2|6268.7|6262.7|6268.7|6262.7|6267.2|6261.2|2
1643136050000|2022-01-25 18:40:50|6268.5|6262.5|6269.2|6263.2|6269.2|6263.2|6268.5|6262.5|0
1643136060000|2022-01-25 18:41:00|6268.7|6262.7|6267.2|6261.2|6269.2|6263.2|6266.7|6260.7|11
1643136070000|2022-01-25 18:41:10|6266.7|6260.7|6267.2|6261.2|6267.2|6261.2|6266.7|6260.7|8
1643136080000|2022-01-25 18:41:20|6267.5|6261.5|6267.7|6261.7|6267.7|6261.7|6267.5|6261.5|7
1643136090000|2022-01-25 18:41:30|6266.2|6260.2|6268.7|6262.7|6268.7|6262.7|6266.2|6260.2|10
1643136100000|2022-01-25 18:41:40|6269|6263|6269.2|6263.2|6269.2|6263.2|6268.7|6262.7|1
1643136110000|2022-01-25 18:41:50|6269|6263|6269|6263|6269|6263|6269|6263|0
1643136120000|2022-01-25 18:42:00|6268.7|6262.7|6268.7|6262.7|6269.2|6263.2|6268.7|6262.7|1
1643136130000|2022-01-25 18:42:10|6269|6263|6269|6263|6269|6263|6267.5|6261.5|8
1643136140000|2022-01-25 18:42:20|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|0
1643136150000|2022-01-25 18:42:30|6269|6263|6269.2|6263.2|6269.2|6263.2|6269|6263|0
1643136160000|2022-01-25 18:42:40|6269.7|6263.7|6269.2|6263.2|6269.7|6263.7|6269.2|6263.2|4
1643136170000|2022-01-25 18:42:50|||||||||1
1643136180000|2022-01-25 18:43:00|6269.5|6263.5|6270.5|6264.5|6271.2|6265.2|6269.5|6263.5|16
1643136200000|2022-01-25 18:43:20|6268.4|6262.4|6269.7|6263.7|6269.7|6263.7|6268.2|6262.2|3
1643136210000|2022-01-25 18:43:30|6270.2|6264.2|6268.7|6262.7|6270.2|6264.2|6267.7|6261.7|17
1643136220000|2022-01-25 18:43:40|||||||||1
1643136230000|2022-01-25 18:43:50|6269.7|6263.7|6268.7|6262.7|6269.7|6263.7|6268.7|6262.7|1
1643136240000|2022-01-25 18:44:00|||||||||5
1643136250000|2022-01-25 18:44:10|6268.2|6262.2|6268.2|6262.2|6268.5|6262.5|6267.5|6261.5|5
1643136260000|2022-01-25 18:44:20|6268.5|6262.5|6268.2|6262.2|6268.7|6262.7|6268|6262|0
1643136270000|2022-01-25 18:44:30|6268.5|6262.5|6268.7|6262.7|6268.7|6262.7|6268|6262|3
1643136280000|2022-01-25 18:44:40|6268.5|6262.5|6269|6263|6269|6263|6268.5|6262.5|0
1643136290000|2022-01-25 18:44:50|6269.7|6263.7|6268.2|6262.2|6269.7|6263.7|6268|6262|5
1643136300000|2022-01-25 18:45:00|6268.7|6262.7|6269.5|6263.5|6270.7|6264.7|6268.7|6262.7|111
1643136310000|2022-01-25 18:45:10|6269.2|6263.2|6268.7|6262.7|6269.2|6263.2|6268.7|6262.7|2
1643136320000|2022-01-25 18:45:20|6268.5|6262.5|6265.7|6259.7|6268.5|6262.5|6265.7|6259.7|48
1643136340000|2022-01-25 18:45:40|6266.2|6260.2|6266|6260|6267|6261|6266|6260|2
1643136350000|2022-01-25 18:45:50|6266.2|6260.2|6264|6258|6266.2|6260.2|6264|6258|3
1643136360000|2022-01-25 18:46:00|6263.7|6257.7|6264.2|6258.2|6265|6259|6263.5|6257.5|16
1643136370000|2022-01-25 18:46:10|6264|6258|6263.5|6257.5|6264|6258|6263.2|6257.2|5
1643136380000|2022-01-25 18:46:20|6264.2|6258.2|6263.7|6257.7|6264.2|6258.2|6263.7|6257.7|2
1643136390000|2022-01-25 18:46:30|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|0
1643136400000|2022-01-25 18:46:40|6265|6259|6265|6259|6265|6259|6265|6259|7
1643136410000|2022-01-25 18:46:50|6264|6258|6264.2|6258.2|6264.7|6258.7|6263.5|6257.5|6
1643136420000|2022-01-25 18:47:00|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|7
1643136430000|2022-01-25 18:47:10|6263.7|6257.7|6264.7|6258.7|6264.7|6258.7|6263.7|6257.7|4
1643136450000|2022-01-25 18:47:30|||||||||2
1643136460000|2022-01-25 18:47:40|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|2
1643136470000|2022-01-25 18:47:50|6265.5|6259.5|6265.7|6259.7|6265.7|6259.7|6265.5|6259.5|0
1643136480000|2022-01-25 18:48:00|6266|6260|6266.5|6260.5|6266.5|6260.5|6266|6260|5
1643136490000|2022-01-25 18:48:10|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|3
1643136500000|2022-01-25 18:48:20|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|1
1643136510000|2022-01-25 18:48:30|6266.5|6260.5|6266.2|6260.2|6266.5|6260.5|6266.2|6260.2|2
1643136520000|2022-01-25 18:48:40|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|1
1643136530000|2022-01-25 18:48:50|6266.2|6260.2|6266.5|6260.5|6266.5|6260.5|6266.2|6260.2|4
1643136540000|2022-01-25 18:49:00|||||||||1
1643136560000|2022-01-25 18:49:20|6266.7|6260.7|6266.7|6260.7|6267.2|6261.2|6266.7|6260.7|3
1643136570000|2022-01-25 18:49:30|||||||||1
1643136590000|2022-01-25 18:49:50|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|0
1643136600000|2022-01-25 18:50:00|6266.7|6260.7|6269.2|6263.2|6269.5|6263.5|6266.7|6260.7|7
1643136610000|2022-01-25 18:50:10|6270|6264|6268.2|6262.2|6270|6264|6267.7|6261.7|10
1643136620000|2022-01-25 18:50:20|6268.5|6262.5|6267.7|6261.7|6268.7|6262.7|6267.7|6261.7|3
1643136630000|2022-01-25 18:50:30|6266.7|6260.7|6267.7|6261.7|6267.7|6261.7|6266.7|6260.7|3
1643136640000|2022-01-25 18:50:40|||||||||1
1643136650000|2022-01-25 18:50:50|6268|6262|6268|6262|6268.2|6262.2|6267.2|6261.2|6
1643136660000|2022-01-25 18:51:00|6266.7|6260.7|6265.7|6259.7|6267.5|6261.5|6265.7|6259.7|20
1643136670000|2022-01-25 18:51:10|6265.5|6259.5|6265|6259|6265.5|6259.5|6265|6259|0
1643136680000|2022-01-25 18:51:20|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|5
1643136700000|2022-01-25 18:51:40|6265.5|6259.5|6264.5|6258.5|6265.7|6259.7|6263.5|6257.5|17
1643136710000|2022-01-25 18:51:50|6264.7|6258.7|6264.7|6258.7|6265|6259|6264.5|6258.5|1
1643136720000|2022-01-25 18:52:00|6265|6259|6265|6259|6266|6260|6264.7|6258.7|7
1643136730000|2022-01-25 18:52:10|6265.2|6259.2|6264.7|6258.7|6265.2|6259.2|6264.7|6258.7|3
1643136740000|2022-01-25 18:52:20|6265.2|6259.2|6265.7|6259.7|6267.2|6261.2|6265.2|6259.2|4
1643136750000|2022-01-25 18:52:30|6265.2|6259.2|6265.2|6259.2|6265.7|6259.7|6265.2|6259.2|2
1643136760000|2022-01-25 18:52:40|6265.7|6259.7|6267.7|6261.7|6267.7|6261.7|6265.7|6259.7|8
1643136770000|2022-01-25 18:52:50|6267.5|6261.5|6266|6260|6267.5|6261.5|6266|6260|1
1643136780000|2022-01-25 18:53:00|6267|6261|6265.7|6259.7|6267|6261|6264.7|6258.7|8
1643136790000|2022-01-25 18:53:10|6266.5|6260.5|6266|6260|6267.2|6261.2|6266|6260|6
1643136810000|2022-01-25 18:53:30|6265.5|6259.5|6265|6259|6265.5|6259.5|6265|6259|5
1643136830000|2022-01-25 18:53:50|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264|6258|7
1643136840000|2022-01-25 18:54:00|6265|6259|6264.5|6258.5|6265|6259|6264.5|6258.5|21
1643136850000|2022-01-25 18:54:10|6264|6258|6264|6258|6264.5|6258.5|6264|6258|4
1643136860000|2022-01-25 18:54:20|6264.2|6258.2|6264.5|6258.5|6264.5|6258.5|6264.2|6258.2|2
1643136870000|2022-01-25 18:54:30|6264.2|6258.2|6264.5|6258.5|6264.5|6258.5|6264|6258|2
1643136880000|2022-01-25 18:54:40|6264.2|6258.2|6264.5|6258.5|6264.7|6258.7|6264.2|6258.2|12
1643136900000|2022-01-25 18:55:00|6265.2|6259.2|6266|6260|6266|6260|6264.7|6258.7|7
1643136910000|2022-01-25 18:55:10|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|2
1643136920000|2022-01-25 18:55:20|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1643136930000|2022-01-25 18:55:30|||||||||3
1643136940000|2022-01-25 18:55:40|6267|6261|6267|6261|6267|6261|6267|6261|17
1643136950000|2022-01-25 18:55:50|6266.7|6260.7|6266.5|6260.5|6266.7|6260.7|6265.7|6259.7|5
1643136960000|2022-01-25 18:56:00|6266.7|6260.7|6266.5|6260.5|6267|6261|6266.2|6260.2|11
1643136970000|2022-01-25 18:56:10|6266|6260|6266|6260|6266|6260|6266|6260|2
1643136980000|2022-01-25 18:56:20|6266.2|6260.2|6266.2|6260.2|6266.5|6260.5|6266.2|6260.2|1
1643136990000|2022-01-25 18:56:30|6266|6260|6265.7|6259.7|6266.5|6260.5|6265.7|6259.7|2
1643137010000|2022-01-25 18:56:50|6266|6260|6265.7|6259.7|6266|6260|6265.7|6259.7|2
1643137020000|2022-01-25 18:57:00|6266|6260|6265.7|6259.7|6266|6260|6265.7|6259.7|3
1643137030000|2022-01-25 18:57:10|6266|6260|6266.5|6260.5|6266.5|6260.5|6266|6260|15
1643137040000|2022-01-25 18:57:20|6267|6261|6267|6261|6267|6261|6267|6261|2
1643137050000|2022-01-25 18:57:30|6266.7|6260.7|6266.5|6260.5|6266.7|6260.7|6266.5|6260.5|3
1643137060000|2022-01-25 18:57:40|6266.7|6260.7|6266.7|6260.7|6267.5|6261.5|6266.7|6260.7|6
1643137070000|2022-01-25 18:57:50|6266.5|6260.5|6266.7|6260.7|6266.7|6260.7|6266.5|6260.5|11
1643137080000|2022-01-25 18:58:00|6266.2|6260.2|6266.5|6260.5|6266.7|6260.7|6266.2|6260.2|1
1643137090000|2022-01-25 18:58:10|6266.7|6260.7|6267|6261|6267|6261|6266.7|6260.7|1
1643137100000|2022-01-25 18:58:20|6266.7|6260.7|6266.2|6260.2|6267|6261|6266|6260|345
1643137110000|2022-01-25 18:58:30|6266|6260|6266|6260|6266.2|6260.2|6265.7|6259.7|2
1643137120000|2022-01-25 18:58:40|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1643137130000|2022-01-25 18:58:50|6266|6260|6265.5|6259.5|6266|6260|6265.5|6259.5|2
1643137140000|2022-01-25 18:59:00|6267.2|6261.2|6268|6262|6268.7|6262.7|6266.9|6260.9|29
1643137150000|2022-01-25 18:59:10|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|6268|6262|0
1643137160000|2022-01-25 18:59:20|6267.9|6261.9|6269|6263|6269|6263|6267.5|6261.5|10
1643137170000|2022-01-25 18:59:30|6269.2|6263.2|6268.7|6262.7|6269.2|6263.2|6268.7|6262.7|0
1643137180000|2022-01-25 18:59:40|6268.5|6262.5|6269|6263|6269|6263|6267.7|6261.7|16
1643137190000|2022-01-25 18:59:50|6268.7|6262.7|6267.2|6261.2|6268.7|6262.7|6267.2|6261.2|24
1643137200000|2022-01-25 19:00:00|6268.2|6262.2|6271.5|6265.5|6271.5|6265.5|6268.2|6262.2|35
1643137210000|2022-01-25 19:00:10|6270.2|6264.2|6270.7|6264.7|6270.7|6264.7|6270.2|6264.2|17
1643137220000|2022-01-25 19:00:20|6270.5|6264.5|6269.2|6263.2|6270.7|6264.7|6269.2|6263.2|6
1643137230000|2022-01-25 19:00:30|6269.5|6263.5|6269.2|6263.2|6269.7|6263.7|6269|6263|2
1643137240000|2022-01-25 19:00:40|6271.5|6265.5|6270.5|6264.5|6271.5|6265.5|6270|6264|24
1643137250000|2022-01-25 19:00:50|6270.7|6264.7|6274.7|6268.7|6275.7|6269.7|6270.7|6264.7|51
1643137260000|2022-01-25 19:01:00|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|6273.2|6267.2|13
1643137280000|2022-01-25 19:01:20|6274|6268|6272.5|6266.5|6274|6268|6271|6265|28
1643137290000|2022-01-25 19:01:30|6272.7|6266.7|6272.5|6266.5|6273|6267|6272.5|6266.5|5
1643137300000|2022-01-25 19:01:40|6272|6266|6269.7|6263.7|6272|6266|6269.7|6263.7|5
1643137310000|2022-01-25 19:01:50|6270|6264|6270.2|6264.2|6270.2|6264.2|6269.7|6263.7|107
1643137320000|2022-01-25 19:02:00|6269.7|6263.7|6269.2|6263.2|6269.7|6263.7|6269.2|6263.2|8
1643137330000|2022-01-25 19:02:10|6268.2|6262.2|6267.2|6261.2|6268.2|6262.2|6267.2|6261.2|9
1643137340000|2022-01-25 19:02:20|||||||||3
1643137350000|2022-01-25 19:02:30|||||||||6
1643137360000|2022-01-25 19:02:40|6266.7|6260.7|6267|6261|6267|6261|6266.7|6260.7|0
1643137370000|2022-01-25 19:02:50|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|4
1643137380000|2022-01-25 19:03:00|6267|6261|6266.7|6260.7|6267|6261|6266.7|6260.7|1
1643137390000|2022-01-25 19:03:10|6266.2|6260.2|6264.2|6258.2|6266.2|6260.2|6264.2|6258.2|10
1643137400000|2022-01-25 19:03:20|6264|6258|6261.7|6255.7|6264|6258|6261.2|6255.2|13
1643137410000|2022-01-25 19:03:30|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|5
1643137420000|2022-01-25 19:03:40|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|0
1643137430000|2022-01-25 19:03:50|6262|6256|6262.2|6256.2|6262.4|6256.4|6262|6256|3
1643137440000|2022-01-25 19:04:00|6263.2|6257.2|6265|6259|6265.2|6259.2|6263.2|6257.2|7
1643137450000|2022-01-25 19:04:10|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6263.2|6257.2|2
1643137460000|2022-01-25 19:04:20|6264.2|6258.2|6265.2|6259.2|6265.2|6259.2|6264.2|6258.2|1
1643137470000|2022-01-25 19:04:30|6264.7|6258.7|6264.4|6258.4|6264.7|6258.7|6264.4|6258.4|2
1643137480000|2022-01-25 19:04:40|||||||||2
1643137490000|2022-01-25 19:04:50|6264.9|6258.9|6264.7|6258.7|6264.9|6258.9|6264.4|6258.4|51
1643137500000|2022-01-25 19:05:00|6264.9|6258.9|6261.7|6255.7|6264.9|6258.9|6261.7|6255.7|14
1643137510000|2022-01-25 19:05:10|6263.4|6257.4|6263.2|6257.2|6263.7|6257.7|6261.7|6255.7|21
1643137520000|2022-01-25 19:05:20|6263|6257|6258.2|6252.2|6263.2|6257.2|6258.2|6252.2|27
1643137530000|2022-01-25 19:05:30|6258|6252|6257.2|6251.2|6258.2|6252.2|6256.2|6250.2|23
1643137540000|2022-01-25 19:05:40|6258.5|6252.5|6258.2|6252.2|6258.5|6252.5|6258|6252|2
1643137550000|2022-01-25 19:05:50|6258.5|6252.5|6256.4|6250.4|6258.5|6252.5|6256.4|6250.4|6
1643137560000|2022-01-25 19:06:00|6257|6251|6256.2|6250.2|6257.7|6251.7|6256.2|6250.2|45
1643137570000|2022-01-25 19:06:10|6253.7|6247.7|6253.4|6247.4|6253.7|6247.7|6253.4|6247.4|11
1643137580000|2022-01-25 19:06:20|6254.2|6248.2|6253.9|6247.9|6254.4|6248.4|6253.9|6247.9|4
1643137590000|2022-01-25 19:06:30|6254.4|6248.4|6256.2|6250.2|6256.2|6250.2|6254.4|6248.4|10
1643137600000|2022-01-25 19:06:40|6256.4|6250.4|6255.7|6249.7|6256.4|6250.4|6255.7|6249.7|3
1643137610000|2022-01-25 19:06:50|6256.2|6250.2|6256|6250|6256.2|6250.2|6256|6250|4
1643137620000|2022-01-25 19:07:00|6256.2|6250.2|6257|6251|6257.2|6251.2|6256|6250|7
1643137630000|2022-01-25 19:07:10|6257.2|6251.2|6256.7|6250.7|6257.2|6251.2|6256.5|6250.5|4
1643137640000|2022-01-25 19:07:20|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|6
1643137650000|2022-01-25 19:07:30|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|1
1643137660000|2022-01-25 19:07:40|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.4|6250.4|10
1643137670000|2022-01-25 19:07:50|6256.4|6250.4|6256.4|6250.4|6256.9|6250.9|6255.4|6249.4|23
1643137680000|2022-01-25 19:08:00|6255.9|6249.9|6257.9|6251.9|6257.9|6251.9|6255.7|6249.7|22
1643137690000|2022-01-25 19:08:10|6258.9|6252.9|6258.9|6252.9|6258.9|6252.9|6257.9|6251.9|10
1643137700000|2022-01-25 19:08:20|6258.4|6252.4|6257.4|6251.4|6258.9|6252.9|6257.4|6251.4|2
1643137710000|2022-01-25 19:08:30|6258.4|6252.4|6259.4|6253.4|6259.4|6253.4|6258.4|6252.4|7
1643137720000|2022-01-25 19:08:40|6259.7|6253.7|6258.4|6252.4|6260.2|6254.2|6258.2|6252.2|3
1643137730000|2022-01-25 19:08:50|6257.7|6251.7|6257.4|6251.4|6257.9|6251.9|6256.9|6250.9|3
1643137740000|2022-01-25 19:09:00|6257.9|6251.9|6257.7|6251.7|6258.4|6252.4|6257.4|6251.4|4
1643137750000|2022-01-25 19:09:10|6257.4|6251.4|6257.7|6251.7|6257.7|6251.7|6257.4|6251.4|4
1643137760000|2022-01-25 19:09:20|6258.2|6252.2|6256.9|6250.9|6258.7|6252.7|6256.9|6250.9|4
1643137770000|2022-01-25 19:09:30|6258.4|6252.4|6258.4|6252.4|6258.7|6252.7|6258.4|6252.4|1
1643137780000|2022-01-25 19:09:40|6258.2|6252.2|6256.9|6250.9|6258.2|6252.2|6256.9|6250.9|3
1643137790000|2022-01-25 19:09:50|6257.2|6251.2|6257.4|6251.4|6257.4|6251.4|6257.2|6251.2|1
1643137800000|2022-01-25 19:10:00|6258.4|6252.4|6258.4|6252.4|6258.7|6252.7|6258.2|6252.2|17
1643137810000|2022-01-25 19:10:10|6258.2|6252.2|6256.9|6250.9|6258.4|6252.4|6256.9|6250.9|21
1643137820000|2022-01-25 19:10:20|6257.2|6251.2|6256.9|6250.9|6257.2|6251.2|6256.9|6250.9|34
1643137830000|2022-01-25 19:10:30|6251.7|6245.7|6252.4|6246.4|6252.4|6246.4|6251.4|6245.4|58
1643137840000|2022-01-25 19:10:40|6252.7|6246.7|6251.2|6245.2|6253.4|6247.4|6250.7|6244.7|19
1643137850000|2022-01-25 19:10:50|6250.7|6244.7|6250.4|6244.4|6251.2|6245.2|6250.4|6244.4|15
1643137860000|2022-01-25 19:11:00|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6250.9|6244.9|17
1643137870000|2022-01-25 19:11:10|6251.4|6245.4|6251.9|6245.9|6252.7|6246.7|6251.2|6245.2|18
1643137880000|2022-01-25 19:11:20|6251.7|6245.7|6254.4|6248.4|6254.4|6248.4|6250.7|6244.7|47
1643137890000|2022-01-25 19:11:30|6253.7|6247.7|6254.4|6248.4|6254.4|6248.4|6253.4|6247.4|2
1643137900000|2022-01-25 19:11:40|6253.2|6247.2|6252.9|6246.9|6253.2|6247.2|6252.4|6246.4|16
1643137910000|2022-01-25 19:11:50|6252.7|6246.7|6252.9|6246.9|6252.9|6246.9|6250.9|6244.9|26
1643137920000|2022-01-25 19:12:00|6253.4|6247.4|6251.9|6245.9|6253.4|6247.4|6251.4|6245.4|81
1643137930000|2022-01-25 19:12:10|6253.7|6247.7|6253.9|6247.9|6254.4|6248.4|6252.9|6246.9|17
1643137940000|2022-01-25 19:12:20|6254.7|6248.7|6253.2|6247.2|6254.7|6248.7|6252.9|6246.9|26
1643137950000|2022-01-25 19:12:30|6254.2|6248.2|6255.4|6249.4|6255.4|6249.4|6253.9|6247.9|74
1643137960000|2022-01-25 19:12:40|6255.2|6249.2|6255.2|6249.2|6255.4|6249.4|6255.2|6249.2|13
1643137970000|2022-01-25 19:12:50|6254.9|6248.9|6254.7|6248.7|6255.9|6249.9|6254.4|6248.4|49
1643137980000|2022-01-25 19:13:00|6254.4|6248.4|6256.2|6250.2|6256.7|6250.7|6254.4|6248.4|18
1643137990000|2022-01-25 19:13:10|6255.9|6249.9|6256.9|6250.9|6257.4|6251.4|6254.4|6248.4|31
1643138000000|2022-01-25 19:13:20|6257.2|6251.2|6257.9|6251.9|6258.4|6252.4|6257.2|6251.2|26
1643138010000|2022-01-25 19:13:30|6257.4|6251.4|6257.9|6251.9|6257.9|6251.9|6256.4|6250.4|36
1643138020000|2022-01-25 19:13:40|6257.4|6251.4|6257.4|6251.4|6258.2|6252.2|6256.9|6250.9|54
1643138030000|2022-01-25 19:13:50|6256.9|6250.9|6255.7|6249.7|6257.4|6251.4|6254.9|6248.9|58
1643138040000|2022-01-25 19:14:00|6255.2|6249.2|6255.9|6249.9|6256.7|6250.7|6252.4|6246.4|644
1643138050000|2022-01-25 19:14:10|6254.4|6248.4|6253.4|6247.4|6255.7|6249.7|6251.9|6245.9|111
1643138060000|2022-01-25 19:14:20|6256.2|6250.2|6257.9|6251.9|6261.9|6255.9|6255.4|6249.4|200
1643138070000|2022-01-25 19:14:30|6258.4|6252.4|6258.9|6252.9|6259.2|6253.2|6254.4|6248.4|189
1643138080000|2022-01-25 19:14:40|6259.4|6253.4|6262.7|6256.7|6263.7|6257.7|6257.9|6251.9|153
1643138090000|2022-01-25 19:14:50|6263.7|6257.7|6258.2|6252.2|6264.2|6258.2|6258.2|6252.2|174
1643138100000|2022-01-25 19:15:00|6258.4|6252.4|6257.7|6251.7|6258.4|6252.4|6254.2|6248.2|48
1643138110000|2022-01-25 19:15:10|6259.2|6253.2|6260.7|6254.7|6261.7|6255.7|6259.2|6253.2|6
1643138120000|2022-01-25 19:15:20|6260.4|6254.4|6261.7|6255.7|6261.7|6255.7|6259.7|6253.7|2
1643138130000|2022-01-25 19:15:30|6262.4|6256.4|6263.9|6257.9|6263.9|6257.9|6262.4|6256.4|69
1643138140000|2022-01-25 19:15:40|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6263.4|6257.4|0
1643138150000|2022-01-25 19:15:50|6263.4|6257.4|6261.9|6255.9|6263.4|6257.4|6261.9|6255.9|12
1643138160000|2022-01-25 19:16:00|6262.9|6256.9|6257.2|6251.2|6262.9|6256.9|6255.4|6249.4|54
1643138170000|2022-01-25 19:16:10|6256.4|6250.4|6255.9|6249.9|6256.9|6250.9|6255.9|6249.9|5
1643138180000|2022-01-25 19:16:20|6255.7|6249.7|6255.9|6249.9|6255.9|6249.9|6255.4|6249.4|2
1643138190000|2022-01-25 19:16:30|6256.2|6250.2|6256.4|6250.4|6256.4|6250.4|6256.2|6250.2|3
1643138200000|2022-01-25 19:16:40|6256.7|6250.7|6256.9|6250.9|6256.9|6250.9|6256.7|6250.7|40
1643138220000|2022-01-25 19:17:00|6256.7|6250.7|6256.9|6250.9|6256.9|6250.9|6256.7|6250.7|11
1643138230000|2022-01-25 19:17:10|||||||||11
1643138240000|2022-01-25 19:17:20|||||||||4
1643138260000|2022-01-25 19:17:40|6259.2|6253.2|6259.2|6253.2|6259.7|6253.7|6259.2|6253.2|9
1643138270000|2022-01-25 19:17:50|6258.9|6252.9|6259.7|6253.7|6259.7|6253.7|6258.9|6252.9|0
1643138280000|2022-01-25 19:18:00|6259.2|6253.2|6259.9|6253.9|6259.9|6253.9|6259.2|6253.2|0
1643138290000|2022-01-25 19:18:10|6260.2|6254.2|6260.4|6254.4|6260.4|6254.4|6259.9|6253.9|18
1643138300000|2022-01-25 19:18:20|6261.2|6255.2|6262.9|6256.9|6262.9|6256.9|6261.2|6255.2|18
1643138310000|2022-01-25 19:18:30|6262.4|6256.4|6261.4|6255.4|6262.4|6256.4|6260.4|6254.4|3
1643138320000|2022-01-25 19:18:40|6261.2|6255.2|6260.9|6254.9|6261.4|6255.4|6260.4|6254.4|3
1643138330000|2022-01-25 19:18:50|6261.4|6255.4|6260.4|6254.4|6261.4|6255.4|6260.4|6254.4|3
1643138340000|2022-01-25 19:19:00|6260.9|6254.9|6261.9|6255.9|6261.9|6255.9|6260.7|6254.7|3
1643138350000|2022-01-25 19:19:10|6261.7|6255.7|6260.7|6254.7|6261.7|6255.7|6260.4|6254.4|3
1643138360000|2022-01-25 19:19:20|6260.9|6254.9|6260.9|6254.9|6261.2|6255.2|6260.9|6254.9|0
1643138370000|2022-01-25 19:19:30|6260.7|6254.7|6258.9|6252.9|6260.7|6254.7|6258.7|6252.7|0
1643138380000|2022-01-25 19:19:40|6259.2|6253.2|6256.9|6250.9|6259.4|6253.4|6256.9|6250.9|49
1643138390000|2022-01-25 19:19:50|6257.2|6251.2|6255.7|6249.7|6257.2|6251.2|6255.7|6249.7|6
1643158800000|2022-01-26 01:00:00|6252.7|6246.7|6241.7|6235.7|6252.7|6246.7|6241.2|6235.2|93
1643158810000|2022-01-26 01:00:10|6242.2|6236.2|6243|6237|6244.5|6238.5|6242.2|6236.2|9
1643158820000|2022-01-26 01:00:20|6242.5|6236.5|6244.5|6238.5|6245.2|6239.2|6242.5|6236.5|2
1643158830000|2022-01-26 01:00:30|6242.7|6236.7|6243.2|6237.2|6243.2|6237.2|6241.7|6235.7|7
1643158840000|2022-01-26 01:00:40|6243|6237|6243|6237|6243|6237|6242|6236|6
1643158850000|2022-01-26 01:00:50|6243.5|6237.5|6247.7|6241.7|6248.5|6242.5|6243.5|6237.5|22
1643158860000|2022-01-26 01:01:00|6247.2|6241.2|6248.2|6242.2|6248.5|6242.5|6246.2|6240.2|9
1643158870000|2022-01-26 01:01:10|6245.5|6239.5|6247.7|6241.7|6247.7|6241.7|6245.5|6239.5|2
1643158880000|2022-01-26 01:01:20|6247.2|6241.2|6243|6237|6247.2|6241.2|6242.5|6236.5|7
1643158890000|2022-01-26 01:01:30|6242.5|6236.5|6243.2|6237.2|6243.2|6237.2|6242.2|6236.2|1
1643158900000|2022-01-26 01:01:40|6243|6237|6239.7|6233.7|6243|6237|6239.7|6233.7|3
1643158910000|2022-01-26 01:01:50|6240|6234|6240.2|6234.2|6242.2|6236.2|6239|6233|3
1643158920000|2022-01-26 01:02:00|6240|6234|6239|6233|6241.7|6235.7|6239|6233|4
1643158930000|2022-01-26 01:02:10|6239.5|6233.5|6243.7|6237.7|6243.7|6237.7|6239.5|6233.5|3
1643158940000|2022-01-26 01:02:20|6243.2|6237.2|6246.7|6240.7|6246.7|6240.7|6242|6236|3
1643158950000|2022-01-26 01:02:30|6247.7|6241.7|6248|6242|6249.7|6243.7|6247.5|6241.5|6
1643158960000|2022-01-26 01:02:40|6247.5|6241.5|6248|6242|6248|6242|6246.5|6240.5|2
1643158970000|2022-01-26 01:02:50|6250|6244|6250|6244|6252.7|6246.7|6250|6244|8
1643158980000|2022-01-26 01:03:00|6251|6245|6250.2|6244.2|6251.2|6245.2|6250.2|6244.2|9
1643158990000|2022-01-26 01:03:10|6250|6244|6249.5|6243.5|6250|6244|6247|6241|5
1643159000000|2022-01-26 01:03:20|6249.7|6243.7|6248.2|6242.2|6249.7|6243.7|6248.2|6242.2|1
1643159010000|2022-01-26 01:03:30|6248|6242|6246.2|6240.2|6248|6242|6246.2|6240.2|1
1643159020000|2022-01-26 01:03:40|6246.5|6240.5|6244.7|6238.7|6246.7|6240.7|6244.7|6238.7|4
1643159030000|2022-01-26 01:03:50|6244.5|6238.5|6240.7|6234.7|6244.5|6238.5|6239.5|6233.5|2
1643159040000|2022-01-26 01:04:00|6241|6235|6242.2|6236.2|6242.2|6236.2|6240.7|6234.7|0
1643159050000|2022-01-26 01:04:10|6241.7|6235.7|6241.2|6235.2|6241.7|6235.7|6241.2|6235.2|0
1643159060000|2022-01-26 01:04:20|6242|6236|6242.2|6236.2|6242.7|6236.7|6241.7|6235.7|2
1643159070000|2022-01-26 01:04:30|6242|6236|6242.2|6236.2|6243.7|6236.7|6242|6233.7|2
1643159080000|2022-01-26 01:04:40|6242.5|6236.5|6243|6237|6243.2|6237.2|6242.5|6236.5|1
1643159090000|2022-01-26 01:04:50|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1643159100000|2022-01-26 01:05:00|6242.5|6236.5|6243.2|6237.2|6243.2|6237.2|6242.5|6236.5|0
1643159110000|2022-01-26 01:05:10|6243|6237|6242.5|6236.5|6243|6237|6242.5|6236.5|0
1643159130000|2022-01-26 01:05:30|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1643159140000|2022-01-26 01:05:40|6244.5|6238.5|6243.2|6237.2|6244.5|6238.5|6243.2|6237.2|1
1643159150000|2022-01-26 01:05:50|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1643159170000|2022-01-26 01:06:10|6246.2|6240.2|6247.5|6241.5|6247.5|6241.5|6246.2|6240.2|3
1643159190000|2022-01-26 01:06:30|6247|6241|6248.7|6242.7|6248.7|6242.7|6247|6241|1
1643159200000|2022-01-26 01:06:40|6248.2|6242.2|6248|6242|6248.2|6242.2|6248|6242|0
1643159210000|2022-01-26 01:06:50|6248.2|6242.2|6248.5|6242.5|6248.5|6242.5|6248.2|6242.2|0
1643159220000|2022-01-26 01:07:00|6248.2|6242.2|6244.7|6238.7|6248.2|6242.2|6244.7|6238.7|0
1643159230000|2022-01-26 01:07:10|6245.2|6239.2|6243.2|6237.2|6245.5|6239.5|6243.2|6237.2|0
1643159240000|2022-01-26 01:07:20|6242.7|6236.7|6242.2|6236.2|6242.7|6236.7|6242.2|6236.2|1
1643159250000|2022-01-26 01:07:30|6241.2|6235.2|6243.2|6237.2|6243.2|6237.2|6240.7|6234.7|5
1643159260000|2022-01-26 01:07:40|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1643159270000|2022-01-26 01:07:50|6244.7|6238.7|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1643159280000|2022-01-26 01:08:00|6244.5|6238.5|6245.2|6239.2|6245.2|6239.2|6244.5|6238.5|1
1643159290000|2022-01-26 01:08:10|6245|6239|6244.7|6238.7|6245|6239|6244.7|6238.7|0
1643159300000|2022-01-26 01:08:20|6244|6238|6244|6238|6245.2|6239.2|6243.5|6237.5|3
1643159310000|2022-01-26 01:08:30|6244.2|6238.2|6244.7|6238.7|6244.7|6238.7|6244|6238|1
1643159320000|2022-01-26 01:08:40|6244.5|6238.5|6245.2|6239.2|6245.2|6239.2|6244.5|6238.5|1
1643159330000|2022-01-26 01:08:50|6245|6239|6245|6239|6245|6239|6245|6239|0
1643159340000|2022-01-26 01:09:00|6244.2|6238.2|6244.7|6238.7|6245.2|6239.2|6244|6238|1
1643159350000|2022-01-26 01:09:10|6244.2|6238.2|6244.7|6238.7|6244.7|6238.7|6244.2|6238.2|1
1643159390000|2022-01-26 01:09:50|6243.5|6237.5|6245.2|6239.2|6245.2|6239.2|6243.5|6237.5|2
1643159400000|2022-01-26 01:10:00|6244.7|6238.7|6245.2|6239.2|6245.2|6239.2|6244.7|6238.7|1
1643159410000|2022-01-26 01:10:10|6245|6239|6245.2|6239.2|6245.2|6239.2|6244|6238|1
1643159430000|2022-01-26 01:10:30|6246.5|6240.5|6246|6240|6246.5|6240.5|6246|6240|0
1643159440000|2022-01-26 01:10:40|6245.7|6239.7|6246.2|6240.2|6246.2|6240.2|6245.7|6239.7|0
1643159450000|2022-01-26 01:10:50|6245.7|6239.7|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|0
1643159460000|2022-01-26 01:11:00|6246|6240|6248.7|6242.7|6249|6243|6246|6240|5
1643159470000|2022-01-26 01:11:10|6249.2|6243.2|6256|6250|6256|6250|6249.2|6243.2|3
1643159480000|2022-01-26 01:11:20|6256.7|6250.7|6254.7|6248.7|6257.2|6251.2|6254.5|6248.5|5
1643159490000|2022-01-26 01:11:30|6255|6249|6255.2|6249.2|6255.7|6249.7|6254.7|6248.7|3
1643159500000|2022-01-26 01:11:40|6256.2|6250.2|6258.2|6252.2|6258.2|6252.2|6256.2|6250.2|4
1643159510000|2022-01-26 01:11:50|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|5
1643159530000|2022-01-26 01:12:10|6259.2|6253.2|6258.5|6252.5|6259.2|6253.2|6258.5|6252.5|2
1643159540000|2022-01-26 01:12:20|6258.2|6252.2|6252.2|6246.2|6258.7|6252.7|6251.2|6245.2|39
1643159550000|2022-01-26 01:12:30|6253.2|6247.2|6254.7|6248.7|6254.7|6248.7|6253.2|6247.2|4
1643159560000|2022-01-26 01:12:40|6255.2|6249.2|6247.5|6241.5|6255.7|6249.7|6245.7|6239.7|2
1643159570000|2022-01-26 01:12:50|6247.7|6241.7|6248.5|6242.5|6249|6243|6247.7|6241.7|22
1643159580000|2022-01-26 01:13:00|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|2
1643159600000|2022-01-26 01:13:20|6248|6242|6248|6242|6248|6242|6248|6242|1
1643159610000|2022-01-26 01:13:30|6247.4|6241.4|6244.5|6238.5|6247.4|6241.4|6244.5|6238.5|3
1643159620000|2022-01-26 01:13:40|6244|6238|6244|6238|6245|6239|6243.5|6237.5|3
1643159630000|2022-01-26 01:13:50|6244.5|6238.5|6240.7|6234.7|6245.2|6239.2|6240.7|6234.7|10
1643159640000|2022-01-26 01:14:00|6239.5|6233.5|6238.2|6232.2|6240|6234|6237.7|6231.7|12
1643159650000|2022-01-26 01:14:10|6238.7|6232.7|6238.2|6232.2|6239.2|6233.2|6238.2|6232.2|2
1643159660000|2022-01-26 01:14:20|6239.2|6233.2|6239.7|6233.7|6240.4|6234.4|6237.9|6231.9|3
1643159670000|2022-01-26 01:14:30|6239.2|6233.2|6235.7|6229.7|6239.7|6233.7|6235.7|6229.7|8
1643159680000|2022-01-26 01:14:40|6236|6230|6237.7|6231.7|6237.7|6231.7|6236|6230|5
1643159690000|2022-01-26 01:14:50|6238.2|6232.2|6238.2|6232.2|6239.2|6233.2|6237.2|6231.2|1
1643159700000|2022-01-26 01:15:00|6237.2|6231.2|6236.2|6230.2|6238.7|6232.7|6236.2|6230.2|5
1643159710000|2022-01-26 01:15:10|6236.5|6230.5|6238.2|6232.2|6238.7|6232.7|6236.5|6230.5|4
1643159720000|2022-01-26 01:15:20|6238.7|6232.7|6238.7|6232.7|6240.2|6234.2|6237.2|6231.2|5
1643159730000|2022-01-26 01:15:30|6238.5|6232.5|6239.2|6233.2|6239.2|6233.2|6237.7|6231.7|1
1643159740000|2022-01-26 01:15:40|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|2
1643159750000|2022-01-26 01:15:50|6237.9|6231.9|6237.7|6231.7|6237.9|6231.9|6237.7|6231.7|0
1643159760000|2022-01-26 01:16:00|6238|6232|6237.7|6231.7|6238.7|6232.7|6237.7|6231.7|1
1643159780000|2022-01-26 01:16:20|||||||||1
1643159790000|2022-01-26 01:16:30|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|1
1643159800000|2022-01-26 01:16:40|6238.5|6232.5|6238.7|6232.7|6238.7|6232.7|6238.5|6232.5|0
1643159810000|2022-01-26 01:16:50|6238.2|6232.2|6238.7|6232.7|6238.7|6232.7|6238.2|6232.2|0
1643159840000|2022-01-26 01:17:20|6238.2|6232.2|6235.9|6229.9|6238.2|6232.2|6235.4|6229.4|17
1643159850000|2022-01-26 01:17:30|6235.7|6229.7|6238.4|6232.4|6238.4|6232.4|6235.4|6229.4|2
1643159870000|2022-01-26 01:17:50|6238.7|6232.7|6238.9|6232.9|6238.9|6232.9|6238.7|6232.7|0
1643159890000|2022-01-26 01:18:10|6239.2|6233.2|6239.7|6233.7|6239.7|6233.7|6239.2|6233.2|0
1643159900000|2022-01-26 01:18:20|6239.4|6233.4|6239.2|6233.2|6239.4|6233.4|6238.4|6232.4|2
1643159910000|2022-01-26 01:18:30|6239.7|6233.7|6240.2|6234.2|6241.2|6235.2|6239.7|6233.7|3
1643159920000|2022-01-26 01:18:40|6239.9|6233.9|6240.2|6234.2|6240.2|6234.2|6239.9|6233.9|12
1643159930000|2022-01-26 01:18:50|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|4
1643159950000|2022-01-26 01:19:10|6236.4|6230.4|6235.9|6229.9|6237.4|6231.4|6235.9|6229.9|2
1643159960000|2022-01-26 01:19:20|6235.7|6229.7|6235.4|6229.4|6235.7|6229.7|6235.4|6229.4|0
1643159980000|2022-01-26 01:19:40|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|0
1643159990000|2022-01-26 01:19:50|6235.9|6229.9|6237.2|6231.2|6237.2|6231.2|6235.9|6229.9|1
1643160000000|2022-01-26 01:20:00|||||||||3
1643160010000|2022-01-26 01:20:10|6237.4|6231.4|6239.2|6233.2|6239.2|6233.2|6237.4|6231.4|2
1643160020000|2022-01-26 01:20:20|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|1
1643160030000|2022-01-26 01:20:30|6239.4|6233.4|6239.2|6233.2|6239.4|6233.4|6238.7|6232.7|0
1643160040000|2022-01-26 01:20:40|6238.9|6232.9|6239.7|6233.7|6239.7|6233.7|6238.7|6232.7|1
1643160050000|2022-01-26 01:20:50|6239.4|6233.4|6238.7|6232.7|6239.4|6233.4|6238.7|6232.7|0
1643160060000|2022-01-26 01:21:00|6239.2|6233.2|6239.2|6233.2|6239.7|6233.7|6239.2|6233.2|0
1643160070000|2022-01-26 01:21:10|6239|6233|6237.2|6231.2|6239|6233|6237.2|6231.2|1
1643160080000|2022-01-26 01:21:20|6236.9|6230.9|6235.9|6229.9|6236.9|6230.9|6235.9|6229.9|0
1643160090000|2022-01-26 01:21:30|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|0
1643160120000|2022-01-26 01:22:00|6236.2|6230.2|6235.2|6229.2|6236.2|6230.2|6235.2|6229.2|1
1643160130000|2022-01-26 01:22:10|6234.4|6228.4|6235.2|6229.2|6235.2|6229.2|6234.4|6228.4|2
1643160140000|2022-01-26 01:22:20|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|0
1643160150000|2022-01-26 01:22:30|6235.7|6229.7|6235.2|6229.2|6235.7|6229.7|6234.7|6228.7|0
1643160160000|2022-01-26 01:22:40|6234.7|6228.7|6234.4|6228.4|6234.7|6228.7|6234.4|6228.4|0
1643160170000|2022-01-26 01:22:50|6233.9|6227.9|6231.7|6225.7|6233.9|6227.9|6231.2|6225.2|7
1643160180000|2022-01-26 01:23:00|6232|6226|6231.2|6225.2|6232|6226|6231.2|6225.2|2
1643160190000|2022-01-26 01:23:10|6231.5|6225.5|6231.2|6225.2|6231.5|6225.5|6231.2|6225.2|0
1643160200000|2022-01-26 01:23:20|6230.7|6224.7|6230.4|6224.4|6230.7|6224.7|6230.4|6224.4|1
1643160220000|2022-01-26 01:23:40|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1643160230000|2022-01-26 01:23:50|6231|6225|6232|6226|6232|6226|6230.7|6224.7|0
1643160240000|2022-01-26 01:24:00|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|1
1643160250000|2022-01-26 01:24:10|6231.2|6225.2|6230|6224|6231.2|6225.2|6228.9|6222.9|5
1643160260000|2022-01-26 01:24:20|6230.2|6224.2|6230.2|6224.2|6230.5|6224.5|6230.2|6224.2|0
1643160270000|2022-01-26 01:24:30|6229.9|6223.9|6229.2|6223.2|6230.2|6224.2|6229.2|6223.2|0
1643160280000|2022-01-26 01:24:40|6229.5|6223.5|6229.4|6223.4|6229.5|6223.5|6229|6223|0
1643160300000|2022-01-26 01:25:00|6229.2|6223.2|6230.2|6224.2|6230.5|6224.5|6228.7|6222.7|3
1643160310000|2022-01-26 01:25:10|6229.9|6223.9|6229.7|6223.7|6230.2|6224.2|6228.7|6222.7|4
1643160320000|2022-01-26 01:25:20|6229.9|6223.9|6229.4|6223.4|6229.9|6223.9|6229.2|6223.2|3
1643160340000|2022-01-26 01:25:40|6229.2|6223.2|6229.4|6223.4|6229.4|6223.4|6229.2|6223.2|0
1643160350000|2022-01-26 01:25:50|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|0
1643160360000|2022-01-26 01:26:00|6229.7|6223.7|6229.2|6223.2|6229.7|6223.7|6228.5|6222.5|0
1643160370000|2022-01-26 01:26:10|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6227.5|6221.5|1
1643160400000|2022-01-26 01:26:40|6228.7|6222.7|6229.2|6223.2|6230.2|6224.2|6228.7|6222.7|1
1643160410000|2022-01-26 01:26:50|6230.2|6224.2|6232.2|6226.2|6232.2|6226.2|6230.2|6224.2|3
1643160420000|2022-01-26 01:27:00|6232.4|6226.4|6231.7|6225.7|6232.4|6226.4|6231.7|6225.7|4
1643160430000|2022-01-26 01:27:10|6228|6222|6228.2|6222.2|6228.2|6222.2|6228|6222|8
1643160440000|2022-01-26 01:27:20|||||||||1
1643160450000|2022-01-26 01:27:30|6228.7|6222.7|6228.2|6222.2|6228.7|6222.7|6228.2|6222.2|0
1643160460000|2022-01-26 01:27:40|6228.5|6222.5|6228.7|6222.7|6228.7|6222.7|6228.5|6222.5|1
1643160470000|2022-01-26 01:27:50|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|2
1643160480000|2022-01-26 01:28:00|6229.5|6223.5|6229.7|6223.7|6229.7|6223.7|6229.5|6223.5|0
1643160520000|2022-01-26 01:28:40|6230.2|6224.2|6230.2|6224.2|6230.5|6224.5|6230.2|6224.2|2
1643160530000|2022-01-26 01:28:50|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|0
1643160540000|2022-01-26 01:29:00|6224.2|6218.2|6222.7|6216.7|6224.9|6218.9|6222.7|6216.7|18
1643160550000|2022-01-26 01:29:10|6223.2|6217.2|6223.7|6217.7|6223.7|6217.7|6223.2|6217.2|4
1643160560000|2022-01-26 01:29:20|6224|6218|6225.2|6219.2|6225.2|6219.2|6224|6218|0
1643160580000|2022-01-26 01:29:40|6224.9|6218.9|6225.2|6219.2|6225.2|6219.2|6224.7|6218.7|2
1643160600000|2022-01-26 01:30:00|6224.9|6218.9|6223.9|6217.9|6225.5|6219.5|6223.4|6217.4|4
1643160610000|2022-01-26 01:30:10|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|6223.4|6217.4|0
1643160620000|2022-01-26 01:30:20|6222.2|6216.2|6222.4|6216.4|6222.4|6216.4|6222.2|6216.2|1
1643160630000|2022-01-26 01:30:30|6222.2|6216.2|6223.2|6217.2|6223.2|6217.2|6221.9|6215.9|6
1643160650000|2022-01-26 01:30:50|6221.2|6215.2|6220.7|6214.7|6221.7|6215.7|6220.7|6214.7|6
1643160660000|2022-01-26 01:31:00|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|2
1643160670000|2022-01-26 01:31:10|||||||||1
1643160690000|2022-01-26 01:31:30|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|6220.9|6214.9|2
1643160700000|2022-01-26 01:31:40|6221.2|6215.2|6221.7|6215.7|6221.7|6215.7|6221.2|6215.2|0
1643160710000|2022-01-26 01:31:50|6220.9|6214.9|6219.9|6213.9|6220.9|6214.9|6219.9|6213.9|0
1643160720000|2022-01-26 01:32:00|6220.4|6214.4|6217.9|6211.9|6220.4|6214.4|6217.9|6211.9|2
1643160730000|2022-01-26 01:32:10|6217.5|6211.5|6217.9|6211.9|6217.9|6211.9|6217.5|6211.5|1
1643160740000|2022-01-26 01:32:20|6217.7|6211.7|6217.9|6211.9|6217.9|6211.9|6217.7|6211.7|1
1643160750000|2022-01-26 01:32:30|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6217.7|6211.7|24
1643160760000|2022-01-26 01:32:40|6218.7|6212.7|6218.5|6212.5|6218.7|6212.7|6218.5|6212.5|0
1643160770000|2022-01-26 01:32:50|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1643160780000|2022-01-26 01:33:00|6218.2|6212.2|6217.7|6211.7|6218.7|6212.7|6217.7|6211.7|4
1643160790000|2022-01-26 01:33:10|6217.4|6211.4|6218.7|6212.7|6218.7|6212.7|6217.4|6211.4|2
1643160800000|2022-01-26 01:33:20|6218.4|6212.4|6218.2|6212.2|6219.2|6213.2|6218.2|6212.2|4
1643160810000|2022-01-26 01:33:30|6217.7|6211.7|6219.2|6213.2|6219.2|6213.2|6217.7|6211.7|0
1643160820000|2022-01-26 01:33:40|6218.9|6212.9|6218.7|6212.7|6218.9|6212.9|6218.7|6212.7|0
1643160840000|2022-01-26 01:34:00|6220.7|6214.7|6219.7|6213.7|6220.7|6214.7|6219.7|6213.7|1
1643160850000|2022-01-26 01:34:10|6219.2|6213.2|6220.7|6214.7|6220.7|6214.7|6219.2|6213.2|1
1643160860000|2022-01-26 01:34:20|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|0
1643160880000|2022-01-26 01:34:40|6220.4|6214.4|6220.7|6214.7|6220.7|6214.7|6220.4|6214.4|0
1643160900000|2022-01-26 01:35:00|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6219.7|6213.7|2
1643160910000|2022-01-26 01:35:10|6219.7|6213.7|6220.2|6214.2|6220.2|6214.2|6219.7|6213.7|1
1643160930000|2022-01-26 01:35:30|6219.7|6213.7|6220.2|6214.2|6220.7|6214.7|6219.2|6213.2|1
1643160940000|2022-01-26 01:35:40|6220.7|6214.7|6219.2|6213.2|6221.2|6215.2|6219.2|6213.2|1
1643160950000|2022-01-26 01:35:50|6222.2|6216.2|6222.7|6216.7|6222.7|6216.7|6222.2|6216.2|16
1643160970000|2022-01-26 01:36:10|6221.9|6215.9|6222.2|6216.2|6222.4|6216.4|6221.9|6215.9|1
1643161010000|2022-01-26 01:36:50|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1643161020000|2022-01-26 01:37:00|6223.2|6217.2|6223.2|6217.2|6223.2|6217.2|6222.7|6216.7|0
1643161030000|2022-01-26 01:37:10|6223.5|6217.5|6226.2|6220.2|6226.2|6220.2|6223.5|6217.5|3
1643161040000|2022-01-26 01:37:20|6225.9|6219.9|6228|6222|6228|6222|6225.9|6219.9|14
1643161080000|2022-01-26 01:38:00|6228.5|6222.5|6231.7|6225.7|6231.7|6225.7|6228.5|6222.5|1
1643161090000|2022-01-26 01:38:10|6231.4|6225.4|6230.2|6224.2|6231.4|6225.4|6230.2|6224.2|0
1643161100000|2022-01-26 01:38:20|6230.5|6224.5|6230.2|6224.2|6231.2|6225.2|6230.2|6224.2|1
1643161140000|2022-01-26 01:39:00|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643161150000|2022-01-26 01:39:10|6231.7|6225.7|6231.2|6225.2|6231.7|6225.7|6231.2|6225.2|0
1643161180000|2022-01-26 01:39:40|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|0
1643161190000|2022-01-26 01:39:50|6230.7|6224.7|6231.2|6225.2|6231.2|6225.2|6230.2|6224.2|0
1643161200000|2022-01-26 01:40:00|6230.7|6224.7|6230.2|6224.2|6230.7|6224.7|6230.2|6224.2|0
1643161240000|2022-01-26 01:40:40|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|1
1643161250000|2022-01-26 01:40:50|6229.7|6223.7|6229.2|6223.2|6229.7|6223.7|6229.2|6223.2|0
1643161260000|2022-01-26 01:41:00|6230.2|6224.2|6231.7|6225.7|6231.7|6225.7|6229.5|6223.5|3
1643161290000|2022-01-26 01:41:30|6231.2|6225.2|6231.7|6225.7|6231.7|6225.7|6231.2|6225.2|2
1643161300000|2022-01-26 01:41:40|6231.2|6225.2|6232|6226|6232|6226|6231.2|6225.2|4
1643161320000|2022-01-26 01:42:00|6234.2|6228.2|6235.9|6229.9|6237.2|6231.2|6234|6228|7
1643161330000|2022-01-26 01:42:10|6235|6229|6233.4|6227.4|6235|6229|6233.4|6227.4|1
1643161340000|2022-01-26 01:42:20|6233.5|6227.5|6236.5|6230.5|6237.2|6231.2|6233.5|6227.5|7
1643161350000|2022-01-26 01:42:30|6236|6230|6235|6229|6236|6230|6235|6229|3
1643161360000|2022-01-26 01:42:40|6234.7|6228.7|6234.2|6228.2|6234.7|6228.7|6234.2|6228.2|2
1643161410000|2022-01-26 01:43:30|6235|6229|6233.4|6227.4|6235|6229|6233.4|6227.4|1
1643161420000|2022-01-26 01:43:40|6233.2|6227.2|6234|6228|6234|6228|6233.2|6227.2|1
1643161430000|2022-01-26 01:43:50|6233.5|6227.5|6234|6228|6234.5|6228.5|6233.5|6227.5|1
1643161440000|2022-01-26 01:44:00|6233.2|6227.2|6233.2|6227.2|6234|6228|6233.2|6227.2|0
1643161450000|2022-01-26 01:44:10|6235|6229|6235|6229|6235|6229|6235|6229|11
1643161460000|2022-01-26 01:44:20|6236.2|6230.2|6234.7|6228.7|6237|6231|6234.2|6228.2|9
1643161470000|2022-01-26 01:44:30|6235.5|6229.5|6235|6229|6235.5|6229.5|6235|6229|7
1643161480000|2022-01-26 01:44:40|6235.5|6229.5|6235.2|6229.2|6235.7|6229.7|6235.2|6229.2|0
1643161500000|2022-01-26 01:45:00|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|1
1643161510000|2022-01-26 01:45:10|6235.7|6229.7|6234.7|6228.7|6237|6231|6234.7|6228.7|4
1643161520000|2022-01-26 01:45:20|6235.5|6229.5|6234.5|6228.5|6236|6230|6234.5|6228.5|1
1643161530000|2022-01-26 01:45:30|6234.2|6228.2|6234.5|6228.5|6236|6230|6232.5|6226.5|1
1643161540000|2022-01-26 01:45:40|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.4|6228.4|0
1643161550000|2022-01-26 01:45:50|6234.4|6228.4|6235.2|6229.2|6236.5|6230.5|6234.2|6228.2|0
1643161560000|2022-01-26 01:46:00|6235.7|6229.7|6236.5|6230.5|6237.2|6231.2|6235.2|6229.2|2
1643161570000|2022-01-26 01:46:10|6236.2|6230.2|6236|6230|6236.2|6230.2|6236|6230|0
1643161590000|2022-01-26 01:46:30|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|5
1643161600000|2022-01-26 01:46:40|6236.5|6230.5|6235.7|6229.7|6236.5|6230.5|6235.7|6229.7|5
1643161610000|2022-01-26 01:46:50|6235.2|6229.2|6235|6229|6235.7|6229.7|6235|6229|4
1643161620000|2022-01-26 01:47:00|6235.2|6229.2|6234.7|6228.7|6235.2|6229.2|6234.7|6228.7|0
1643161630000|2022-01-26 01:47:10|6235|6229|6235|6229|6235|6229|6235|6229|4
1643161640000|2022-01-26 01:47:20|6235.2|6229.2|6235.2|6229.2|6236.2|6230.2|6235.2|6229.2|1
1643161680000|2022-01-26 01:48:00|6235.7|6229.7|6236.2|6230.2|6236.2|6230.2|6235.7|6229.7|0
1643161690000|2022-01-26 01:48:10|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|1
1643161710000|2022-01-26 01:48:30|6236.9|6230.9|6236.7|6230.7|6236.9|6230.9|6236.7|6230.7|2
1643161740000|2022-01-26 01:49:00|6236.4|6230.4|6235.2|6229.2|6236.4|6230.4|6235.2|6229.2|1
1643161750000|2022-01-26 01:49:10|6235|6229|6235.2|6229.2|6235.2|6229.2|6235|6229|0
1643161770000|2022-01-26 01:49:30|6235|6229|6235.2|6229.2|6235.2|6229.2|6235|6229|0
1643161780000|2022-01-26 01:49:40|6234.9|6228.9|6234.7|6228.7|6234.9|6228.9|6234.7|6228.7|0
1643161790000|2022-01-26 01:49:50|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|6236.5|6230.5|2
1643161800000|2022-01-26 01:50:00|6235.9|6229.9|6235.2|6229.2|6236.2|6230.2|6235.2|6229.2|1
1643161820000|2022-01-26 01:50:20|6236.2|6230.2|6235.7|6229.7|6236.2|6230.2|6235.7|6229.7|0
1643161840000|2022-01-26 01:50:40|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|0
1643161850000|2022-01-26 01:50:50|6234.9|6228.9|6234.7|6228.7|6234.9|6228.9|6234.7|6228.7|0
1643161890000|2022-01-26 01:51:30|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|1
1643161920000|2022-01-26 01:52:00|6237|6231|6237.2|6231.2|6237.2|6231.2|6237|6231|0
1643161930000|2022-01-26 01:52:10|6236.7|6230.7|6229.7|6223.7|6236.7|6230.7|6229.7|6223.7|9
1643161940000|2022-01-26 01:52:20|||||||||1
1643161980000|2022-01-26 01:53:00|6230.7|6224.7|6230|6224|6230.7|6224.7|6230|6224|0
1643161990000|2022-01-26 01:53:10|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|0
1643162000000|2022-01-26 01:53:20|6230.7|6224.7|6231.2|6225.2|6231.4|6225.4|6230.7|6224.7|5
1643162010000|2022-01-26 01:53:30|6229.9|6223.9|6229.7|6223.7|6230.2|6224.2|6229.5|6223.5|7
1643162030000|2022-01-26 01:53:50|6230.2|6224.2|6228.9|6222.9|6230.7|6224.7|6228.9|6222.9|1
1643162040000|2022-01-26 01:54:00|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1643162050000|2022-01-26 01:54:10|6229.7|6223.7|6227.9|6221.9|6229.7|6223.7|6227.9|6221.9|0
1643162090000|2022-01-26 01:54:50|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1643162100000|2022-01-26 01:55:00|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|0
1643162110000|2022-01-26 01:55:10|6227.9|6221.9|6228.4|6222.4|6228.4|6222.4|6227.4|6221.4|6
1643162130000|2022-01-26 01:55:30|6228.2|6222.2|6228.4|6222.4|6228.4|6222.4|6227.9|6221.9|0
1643162150000|2022-01-26 01:55:50|6228.2|6222.2|6228.4|6222.4|6228.4|6222.4|6228.2|6222.2|0
1643162160000|2022-01-26 01:56:00|6228.7|6222.7|6228.2|6222.2|6228.7|6222.7|6228.2|6222.2|2
1643162170000|2022-01-26 01:56:10|6227.9|6221.9|6228.7|6222.7|6228.7|6222.7|6227.9|6221.9|0
1643162180000|2022-01-26 01:56:20|6228.5|6222.5|6228.2|6222.2|6228.7|6222.7|6227.9|6221.9|0
1643162190000|2022-01-26 01:56:30|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1643162220000|2022-01-26 01:57:00|6228.7|6222.7|6229.2|6223.2|6229.2|6223.2|6228.7|6222.7|0
1643162230000|2022-01-26 01:57:10|6229.4|6223.4|6229.7|6223.7|6229.7|6223.7|6229.2|6223.2|1
1643162240000|2022-01-26 01:57:20|6230|6224|6230.9|6224.9|6230.9|6224.9|6230|6224|0
1643162270000|2022-01-26 01:57:50|||||||||2
1643162280000|2022-01-26 01:58:00|6230.7|6224.7|6230.9|6224.9|6230.9|6224.9|6230.4|6224.4|1
1643162330000|2022-01-26 01:58:50|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|2
1643162340000|2022-01-26 01:59:00|6230.9|6224.9|6230.4|6224.4|6230.9|6224.9|6230.4|6224.4|21
1643162350000|2022-01-26 01:59:10|6230.7|6224.7|6230.9|6224.9|6230.9|6224.9|6230.7|6224.7|0
1643162360000|2022-01-26 01:59:20|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643162380000|2022-01-26 01:59:40|||||||||1
1643162400000|2022-01-26 02:00:00|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.7|6224.7|2
1643162430000|2022-01-26 02:00:30|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|1
1643162450000|2022-01-26 02:00:50|6230.9|6224.9|6231.2|6225.2|6231.2|6225.2|6230.7|6224.7|11
1643162460000|2022-01-26 02:01:00|6234|6228|6234.5|6228.5|6234.5|6228.5|6234|6228|2
1643162470000|2022-01-26 02:01:10|6235.2|6229.2|6236.2|6230.2|6236.2|6230.2|6235.2|6229.2|0
1643162480000|2022-01-26 02:01:20|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|0
1643162500000|2022-01-26 02:01:40|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|0
1643162510000|2022-01-26 02:01:50|6235.9|6229.9|6235.7|6229.7|6236.2|6230.2|6235.7|6229.7|0
1643162520000|2022-01-26 02:02:00|6235.4|6229.4|6235.7|6229.7|6235.7|6229.7|6235.2|6229.2|0
1643162530000|2022-01-26 02:02:10|6235.2|6229.2|6234.7|6228.7|6235.7|6229.7|6234.7|6228.7|0
1643162560000|2022-01-26 02:02:40|6235|6229|6236.2|6230.2|6236.2|6230.2|6235|6229|1
1643162570000|2022-01-26 02:02:50|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|0
1643162630000|2022-01-26 02:03:50|||||||||1
1643162640000|2022-01-26 02:04:00|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|9
1643162650000|2022-01-26 02:04:10|||||||||1
1643162660000|2022-01-26 02:04:20|6236|6230|6236.7|6230.7|6236.7|6230.7|6236|6230|0
1643162670000|2022-01-26 02:04:30|6237|6231|6237.2|6231.2|6237.2|6231.2|6237|6231|0
1643162680000|2022-01-26 02:04:40|6237.7|6231.7|6236.2|6230.2|6237.7|6231.7|6235.2|6229.2|2
1643162690000|2022-01-26 02:04:50|6235.9|6229.9|6236.7|6230.7|6236.7|6230.7|6235.7|6229.7|0
1643162720000|2022-01-26 02:05:20|6237.5|6231.5|6236.7|6230.7|6237.5|6231.5|6236.7|6230.7|0
1643162730000|2022-01-26 02:05:30|6237.2|6231.2|6238.7|6232.7|6238.7|6232.7|6237.2|6231.2|0
1643162760000|2022-01-26 02:06:00|6238.5|6232.5|6238.2|6232.2|6238.5|6232.5|6238.2|6232.2|0
1643162820000|2022-01-26 02:07:00|6238.5|6232.5|6238.7|6232.7|6238.7|6232.7|6238.5|6232.5|1
1643162830000|2022-01-26 02:07:10|6239.7|6233.7|6240.2|6234.2|6240.7|6234.7|6239.7|6233.7|3
1643162840000|2022-01-26 02:07:20|6240.5|6234.5|6242.2|6236.2|6242.2|6236.2|6240.5|6234.5|1
1643162850000|2022-01-26 02:07:30|6243.2|6237.2|6242.2|6236.2|6243.2|6237.2|6242.2|6236.2|1
1643162860000|2022-01-26 02:07:40|6241.9|6235.9|6241.2|6235.2|6241.9|6235.9|6241.2|6235.2|0
1643162880000|2022-01-26 02:08:00|6240.9|6234.9|6240.7|6234.7|6240.9|6234.9|6240.7|6234.7|0
1643162890000|2022-01-26 02:08:10|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1643162930000|2022-01-26 02:08:50|6241.7|6235.7|6241.5|6235.5|6241.7|6235.7|6241.5|6235.5|1
1643162940000|2022-01-26 02:09:00|6241.7|6235.7|6241.2|6235.2|6241.7|6235.7|6241.2|6235.2|0
1643162960000|2022-01-26 02:09:20|6241.7|6235.7|6241.4|6235.4|6241.7|6235.7|6241.4|6235.4|0
1643162970000|2022-01-26 02:09:30|6241.2|6235.2|6241.7|6235.7|6241.7|6235.7|6241.2|6235.2|0
1643162980000|2022-01-26 02:09:40|6241.4|6235.4|6241.2|6235.2|6241.4|6235.4|6241.2|6235.2|0
1643162990000|2022-01-26 02:09:50|6241.5|6235.5|6241.2|6235.2|6241.5|6235.5|6241.2|6235.2|1
1643163000000|2022-01-26 02:10:00|6240.7|6234.7|6240.2|6234.2|6240.7|6234.7|6240.2|6234.2|0
1643163020000|2022-01-26 02:10:20|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|0
1643163060000|2022-01-26 02:11:00|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|0
1643163070000|2022-01-26 02:11:10|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1643163130000|2022-01-26 02:12:10|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|1
1643163140000|2022-01-26 02:12:20|6242|6236|6241.7|6235.7|6242.2|6236.2|6241.7|6235.7|0
1643163160000|2022-01-26 02:12:40|6242|6236|6241.7|6235.7|6242|6236|6241.7|6235.7|0
1643163170000|2022-01-26 02:12:50|6242.2|6236.2|6241.7|6235.7|6242.2|6236.2|6241.7|6235.7|0
1643163180000|2022-01-26 02:13:00|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|1
1643163190000|2022-01-26 02:13:10|6242.5|6236.5|6242.7|6236.7|6242.7|6236.7|6241.7|6235.7|0
1643163200000|2022-01-26 02:13:20|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1643163250000|2022-01-26 02:14:10|6243.5|6237.5|6246.9|6240.9|6246.9|6240.9|6243.5|6237.5|2
1643163270000|2022-01-26 02:14:30|6246.4|6240.4|6245.7|6239.7|6247.4|6241.4|6245.7|6239.7|1
1643163310000|2022-01-26 02:15:10|6245.4|6239.4|6245.2|6239.2|6245.4|6239.4|6245.2|6239.2|0
1643163330000|2022-01-26 02:15:30|6244.9|6238.9|6242.7|6236.7|6244.9|6238.9|6242.5|6236.5|1
1643163340000|2022-01-26 02:15:40|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1643163460000|2022-01-26 02:17:40|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|0
1643163480000|2022-01-26 02:18:00|6241.7|6235.7|6242.2|6236.2|6242.2|6236.2|6241.7|6235.7|0
1643163500000|2022-01-26 02:18:20|6242|6236|6241.2|6235.2|6242|6236|6241.2|6235.2|0
1643163510000|2022-01-26 02:18:30|6241.7|6235.7|6243.5|6237.5|6243.5|6237.5|6241.7|6235.7|3
1643163520000|2022-01-26 02:18:40|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|0
1643163540000|2022-01-26 02:19:00|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|11
1643163600000|2022-01-26 02:20:00|6246.5|6240.5|6246.7|6240.7|6246.7|6240.7|6246.5|6240.5|0
1643163620000|2022-01-26 02:20:20|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|1
1643163640000|2022-01-26 02:20:40|6243.5|6237.5|6244.5|6238.5|6244.5|6238.5|6243.5|6237.5|4
1643163660000|2022-01-26 02:21:00|||||||||2
1643163710000|2022-01-26 02:21:50|6244.9|6238.9|6246.2|6240.2|6246.2|6240.2|6244.9|6238.9|2
1643163720000|2022-01-26 02:22:00|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1643163760000|2022-01-26 02:22:40|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1643163770000|2022-01-26 02:22:50|6246.2|6240.2|6245.5|6239.5|6246.2|6240.2|6245.5|6239.5|1
1643163780000|2022-01-26 02:23:00|6245|6239|6245|6239|6245|6239|6245|6239|0
1643163800000|2022-01-26 02:23:20|6245.2|6239.2|6245.5|6239.5|6245.5|6239.5|6245.2|6239.2|0
1643163830000|2022-01-26 02:23:50|6245.7|6239.7|6246|6240|6246|6240|6245.7|6239.7|0
1643163840000|2022-01-26 02:24:00|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643163850000|2022-01-26 02:24:10|6246|6240|6246|6240|6246|6240|6246|6240|0
1643163870000|2022-01-26 02:24:30|6245.7|6239.7|6245.5|6239.5|6245.7|6239.7|6245.5|6239.5|0
1643163880000|2022-01-26 02:24:40|6246|6240|6246|6240|6246|6240|6246|6240|0
1643163900000|2022-01-26 02:25:00|6246.2|6240.2|6246|6240|6246.2|6240.2|6245.5|6239.5|0
1643163910000|2022-01-26 02:25:10|6245.7|6239.7|6245.5|6239.5|6245.7|6239.7|6245.5|6239.5|0
1643163970000|2022-01-26 02:26:10|6246.5|6240.5|6246.7|6240.7|6246.7|6240.7|6246.5|6240.5|10
1643163980000|2022-01-26 02:26:20|6247|6241|6247|6241|6247|6241|6247|6241|0
1643163990000|2022-01-26 02:26:30|6247.2|6241.2|6252.7|6246.7|6252.7|6246.7|6247.2|6241.2|11
1643164000000|2022-01-26 02:26:40|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1643164010000|2022-01-26 02:26:50|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|0
1643164020000|2022-01-26 02:27:00|6251.5|6245.5|6251.2|6245.2|6251.5|6245.5|6251.2|6245.2|0
1643164070000|2022-01-26 02:27:50|||||||||1
1643164100000|2022-01-26 02:28:20|6250.7|6244.7|6250.4|6244.4|6250.7|6244.7|6250.4|6244.4|1
1643164110000|2022-01-26 02:28:30|6249.9|6243.9|6249.7|6243.7|6249.9|6243.9|6249.7|6243.7|0
1643164130000|2022-01-26 02:28:50|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|2
1643164140000|2022-01-26 02:29:00|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.5|6242.5|7
1643164210000|2022-01-26 02:30:10|6248.4|6242.4|6246.7|6240.7|6248.4|6242.4|6246.4|6240.4|1
1643164220000|2022-01-26 02:30:20|6246.4|6240.4|6245.9|6239.9|6246.4|6240.4|6245.9|6239.9|2
1643164250000|2022-01-26 02:30:50|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1643164260000|2022-01-26 02:31:00|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|0
1643164270000|2022-01-26 02:31:10|6248.9|6242.9|6248.7|6242.7|6248.9|6242.9|6248.7|6242.7|1
1643164280000|2022-01-26 02:31:20|6249.2|6243.2|6249.7|6243.7|6249.7|6243.7|6249.2|6243.2|1
1643164290000|2022-01-26 02:31:30|6250.2|6244.2|6251.2|6245.2|6251.2|6245.2|6250.2|6244.2|0
1643164300000|2022-01-26 02:31:40|6251.7|6245.7|6249.4|6243.4|6251.7|6245.7|6249.4|6243.4|1
1643164320000|2022-01-26 02:32:00|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1643164340000|2022-01-26 02:32:20|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643164350000|2022-01-26 02:32:30|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1643164360000|2022-01-26 02:32:40|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643164410000|2022-01-26 02:33:30|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1643164420000|2022-01-26 02:33:40|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|0
1643164430000|2022-01-26 02:33:50|6248.7|6242.7|6249.2|6243.2|6249.2|6243.2|6248.7|6242.7|0
1643164440000|2022-01-26 02:34:00|6250|6244|6248.7|6242.7|6250|6244|6248.7|6242.7|1
1643164450000|2022-01-26 02:34:10|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643164460000|2022-01-26 02:34:20|6250|6244|6250.7|6244.7|6250.7|6244.7|6249.2|6243.2|1
1643164500000|2022-01-26 02:35:00|6251.2|6245.2|6253.7|6247.7|6253.7|6247.7|6251.2|6245.2|1
1643164510000|2022-01-26 02:35:10|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1643164530000|2022-01-26 02:35:30|6252.7|6246.7|6254.7|6248.7|6254.7|6248.7|6252.2|6246.2|2
1643164580000|2022-01-26 02:36:20|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|1
1643164620000|2022-01-26 02:37:00|6252.7|6246.7|6252.5|6246.5|6253.2|6247.2|6252.5|6246.5|0
1643164650000|2022-01-26 02:37:30|||||||||1
1643164690000|2022-01-26 02:38:10|6252.2|6246.2|6252.5|6246.5|6252.5|6246.5|6252.2|6246.2|0
1643164710000|2022-01-26 02:38:30|6254.7|6248.7|6254.2|6248.2|6255.2|6249.2|6254.2|6248.2|5
1643164730000|2022-01-26 02:38:50|6253.9|6247.9|6254.2|6248.2|6254.2|6248.2|6253.7|6247.7|0
1643164750000|2022-01-26 02:39:10|6253.9|6247.9|6254.2|6248.2|6254.2|6248.2|6253.9|6247.9|0
1643164760000|2022-01-26 02:39:20|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1643164770000|2022-01-26 02:39:30|6254.2|6248.2|6253.7|6247.7|6254.2|6248.2|6253.7|6247.7|0
1643164780000|2022-01-26 02:39:40|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1643164800000|2022-01-26 02:40:00|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6
1643164810000|2022-01-26 02:40:10|6251.7|6245.7|6249.4|6243.4|6251.7|6245.7|6249.4|6243.4|3
1643164840000|2022-01-26 02:40:40|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643164850000|2022-01-26 02:40:50|6249.7|6243.7|6250.2|6244.2|6250.2|6244.2|6249.7|6243.7|0
1643164860000|2022-01-26 02:41:00|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|0
1643164870000|2022-01-26 02:41:10|6250.2|6244.2|6249.7|6243.7|6250.2|6244.2|6249.7|6243.7|0
1643164880000|2022-01-26 02:41:20|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1643164890000|2022-01-26 02:41:30|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|0
1643164900000|2022-01-26 02:41:40|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643164930000|2022-01-26 02:42:10|6248.9|6242.9|6248.7|6242.7|6248.9|6242.9|6248.7|6242.7|0
1643164940000|2022-01-26 02:42:20|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1643164970000|2022-01-26 02:42:50|6248.4|6242.4|6248.7|6242.7|6248.7|6242.7|6248.4|6242.4|1
1643164990000|2022-01-26 02:43:10|6248.2|6242.2|6248.7|6242.7|6248.7|6242.7|6248.2|6242.2|0
1643165020000|2022-01-26 02:43:40|6248.4|6242.4|6248.2|6242.2|6248.4|6242.4|6248.2|6242.2|0
1643165030000|2022-01-26 02:43:50|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|2
1643165040000|2022-01-26 02:44:00|6246.7|6240.7|6246.2|6240.2|6247.2|6241.2|6246.2|6240.2|0
1643165050000|2022-01-26 02:44:10|6245.9|6239.9|6245.7|6239.7|6245.9|6239.9|6245.7|6239.7|1
1643165060000|2022-01-26 02:44:20|6246|6240|6246.2|6240.2|6246.2|6240.2|6246|6240|0
1643165070000|2022-01-26 02:44:30|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|1
1643165080000|2022-01-26 02:44:40|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6247.7|6241.7|0
1643165090000|2022-01-26 02:44:50|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1643165100000|2022-01-26 02:45:00|6247.7|6241.7|6248.7|6242.7|6248.7|6242.7|6247.2|6241.2|1
1643165120000|2022-01-26 02:45:20|6248.4|6242.4|6248.2|6242.2|6248.4|6242.4|6248.2|6242.2|0
1643165130000|2022-01-26 02:45:30|6247.9|6241.9|6248.2|6242.2|6248.2|6242.2|6247.7|6241.7|0
1643165140000|2022-01-26 02:45:40|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|1
1643165150000|2022-01-26 02:45:50|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643165160000|2022-01-26 02:46:00|6248.9|6242.9|6248.7|6242.7|6248.9|6242.9|6248.7|6242.7|0
1643165190000|2022-01-26 02:46:30|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1643165200000|2022-01-26 02:46:40|6247.7|6241.7|6248.2|6242.2|6248.2|6242.2|6247.7|6241.7|0
1643165220000|2022-01-26 02:47:00|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1643165280000|2022-01-26 02:48:00|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1643165340000|2022-01-26 02:49:00|6248.9|6242.9|6248.7|6242.7|6248.9|6242.9|6248.7|6242.7|0
1643165400000|2022-01-26 02:50:00|6248.4|6242.4|6247.2|6241.2|6248.4|6242.4|6247.2|6241.2|0
1643165410000|2022-01-26 02:50:10|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1643165430000|2022-01-26 02:50:30|6246.5|6240.5|6245.2|6239.2|6246.5|6240.5|6245.2|6239.2|0
1643165440000|2022-01-26 02:50:40|6245.4|6239.4|6246.2|6240.2|6246.2|6240.2|6245.4|6239.4|0
1643165450000|2022-01-26 02:50:50|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643165460000|2022-01-26 02:51:00|6246.7|6240.7|6247.2|6241.2|6247.2|6241.2|6246.7|6240.7|0
1643165470000|2022-01-26 02:51:10|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643165480000|2022-01-26 02:51:20|6245.9|6239.9|6245.4|6239.4|6245.9|6239.9|6245.4|6239.4|0
1643165510000|2022-01-26 02:51:50|6245.2|6239.2|6246.2|6240.2|6246.2|6240.2|6245.2|6239.2|1
1643165520000|2022-01-26 02:52:00|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643165530000|2022-01-26 02:52:10|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643165540000|2022-01-26 02:52:20|6246.4|6240.4|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643165550000|2022-01-26 02:52:30|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643165560000|2022-01-26 02:52:40|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1643165630000|2022-01-26 02:53:50|6244.9|6238.9|6244.7|6238.7|6244.9|6238.9|6244.7|6238.7|1
1643165640000|2022-01-26 02:54:00|6246.7|6240.7|6246.5|6240.5|6246.7|6240.7|6246.2|6240.2|1
1643165650000|2022-01-26 02:54:10|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.2|6240.2|0
1643165700000|2022-01-26 02:55:00|6247|6241|6247.2|6241.2|6247.2|6241.2|6247|6241|0
1643165710000|2022-01-26 02:55:10|6246.9|6240.9|6246.7|6240.7|6246.9|6240.9|6246.7|6240.7|0
1643165730000|2022-01-26 02:55:30|6246.2|6240.2|6246.7|6240.7|6246.7|6240.7|6246.2|6240.2|0
1643165770000|2022-01-26 02:56:10|6245.7|6239.7|6246.7|6240.7|6246.7|6240.7|6245.7|6239.7|1
1643165790000|2022-01-26 02:56:30|6246.4|6240.4|6245.2|6239.2|6246.4|6240.4|6245.2|6239.2|1
1643165800000|2022-01-26 02:56:40|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643165810000|2022-01-26 02:56:50|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|0
1643165840000|2022-01-26 02:57:20|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1643165860000|2022-01-26 02:57:40|6245.9|6239.9|6245.4|6239.4|6245.9|6239.9|6245.4|6239.4|0
1643165870000|2022-01-26 02:57:50|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|0
1643165880000|2022-01-26 02:58:00|6246.2|6240.2|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|1
1643165890000|2022-01-26 02:58:10|6245.9|6239.9|6245.7|6239.7|6245.9|6239.9|6245.7|6239.7|0
1643165900000|2022-01-26 02:58:20|6245.9|6239.9|6245.4|6239.4|6246.2|6240.2|6245.4|6239.4|0
1643165910000|2022-01-26 02:58:30|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|0
1643165940000|2022-01-26 02:59:00|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|0
1643166000000|2022-01-26 03:00:00|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|0
1643166040000|2022-01-26 03:00:40|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|0
1643166060000|2022-01-26 03:01:00|6245.2|6239.2|6244.4|6238.4|6245.2|6239.2|6244.4|6238.4|2
1643166070000|2022-01-26 03:01:10|6244|6238|6242.4|6236.4|6244|6238|6242.4|6236.4|2
1643166080000|2022-01-26 03:01:20|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|6241.9|6235.9|0
1643166110000|2022-01-26 03:01:50|6241.7|6235.7|6242.4|6236.4|6242.4|6236.4|6241.7|6235.7|2
1643166120000|2022-01-26 03:02:00|6242.2|6236.2|6241.9|6235.9|6242.2|6236.2|6241.9|6235.9|0
1643166130000|2022-01-26 03:02:10|6241.4|6235.4|6241.9|6235.9|6241.9|6235.9|6241.4|6235.4|2
1643166140000|2022-01-26 03:02:20|6242.2|6236.2|6242.7|6236.7|6242.7|6236.7|6242.2|6236.2|0
1643166150000|2022-01-26 03:02:30|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|0
1643166170000|2022-01-26 03:02:50|||||||||1
1643166180000|2022-01-26 03:03:00|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.4|6236.4|0
1643166190000|2022-01-26 03:03:10|6243|6237|6244.7|6238.7|6244.7|6238.7|6243|6237|0
1643166200000|2022-01-26 03:03:20|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1643166250000|2022-01-26 03:04:10|6245.2|6239.2|6245.4|6239.4|6245.4|6239.4|6244.9|6238.9|0
1643166260000|2022-01-26 03:04:20|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1643166270000|2022-01-26 03:04:30|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|0
1643166300000|2022-01-26 03:05:00|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1643166310000|2022-01-26 03:05:10|6244.9|6238.9|6241.9|6235.9|6244.9|6238.9|6241.9|6235.9|1
1643166320000|2022-01-26 03:05:20|6242.4|6236.4|6242.2|6236.2|6242.4|6236.4|6241.7|6235.7|0
1643166330000|2022-01-26 03:05:30|6241.7|6235.7|6241.2|6235.2|6241.7|6235.7|6241.2|6235.2|0
1643166350000|2022-01-26 03:05:50|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6241.2|6235.2|0
1643166360000|2022-01-26 03:06:00|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1643166380000|2022-01-26 03:06:20|6241.5|6235.5|6242|6236|6242.2|6236.2|6241.5|6235.5|0
1643166390000|2022-01-26 03:06:30|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|0
1643166400000|2022-01-26 03:06:40|6242.4|6236.4|6243.5|6237.5|6243.5|6237.5|6242.4|6236.4|0
1643166410000|2022-01-26 03:06:50|6243|6237|6243|6237|6243|6237|6243|6237|0
1643166420000|2022-01-26 03:07:00|6242.5|6236.5|6243|6237|6243|6237|6242.5|6236.5|0
1643166440000|2022-01-26 03:07:20|6244.2|6238.2|6243.7|6237.7|6244.2|6238.2|6243.7|6237.7|0
1643166450000|2022-01-26 03:07:30|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|0
1643166460000|2022-01-26 03:07:40|6243.7|6237.7|6244.2|6238.2|6244.2|6238.2|6243.7|6237.7|0
1643166490000|2022-01-26 03:08:10|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1643166500000|2022-01-26 03:08:20|6243.5|6237.5|6244.2|6238.2|6244.2|6238.2|6243.5|6237.5|0
1643166530000|2022-01-26 03:08:50|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|0
1643166540000|2022-01-26 03:09:00|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1643166570000|2022-01-26 03:09:30|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1643166580000|2022-01-26 03:09:40|6245|6239|6244.9|6238.9|6245|6239|6244.7|6238.7|0
1643166590000|2022-01-26 03:09:50|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1643166600000|2022-01-26 03:10:00|6244.9|6238.9|6244.4|6238.4|6244.9|6238.9|6244.4|6238.4|0
1643166610000|2022-01-26 03:10:10|6244.2|6238.2|6243.7|6237.7|6244.2|6238.2|6243.7|6237.7|0
1643166620000|2022-01-26 03:10:20|6243.4|6237.4|6242.7|6236.7|6243.4|6237.4|6242.7|6236.7|0
1643166650000|2022-01-26 03:10:50|||||||||1
1643166690000|2022-01-26 03:11:30|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|0
1643166720000|2022-01-26 03:12:00|6241.4|6235.4|6240.7|6234.7|6241.4|6235.4|6240.7|6234.7|0
1643166790000|2022-01-26 03:13:10|6239.9|6233.9|6239.7|6233.7|6239.9|6233.9|6239.7|6233.7|0
1643166810000|2022-01-26 03:13:30|6238.9|6232.9|6239.2|6233.2|6239.2|6233.2|6238.7|6232.7|0
1643166830000|2022-01-26 03:13:50|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|0
1643166840000|2022-01-26 03:14:00|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1643166850000|2022-01-26 03:14:10|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1643166870000|2022-01-26 03:14:30|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1643166900000|2022-01-26 03:15:00|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|6239.5|6233.5|0
1643166910000|2022-01-26 03:15:10|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1643166920000|2022-01-26 03:15:20|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1643166950000|2022-01-26 03:15:50|6239.5|6233.5|6239.2|6233.2|6239.5|6233.5|6239.2|6233.2|0
1643166960000|2022-01-26 03:16:00|6239.7|6233.7|6238.7|6232.7|6239.7|6233.7|6238.7|6232.7|0
1643166970000|2022-01-26 03:16:10|6239.2|6233.2|6238.2|6232.2|6239.2|6233.2|6238.2|6232.2|0
1643167000000|2022-01-26 03:16:40|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|0
1643167020000|2022-01-26 03:17:00|6237.9|6231.9|6238.2|6232.2|6238.2|6232.2|6237.7|6231.7|0
1643167050000|2022-01-26 03:17:30|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|0
1643167070000|2022-01-26 03:17:50|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1643167080000|2022-01-26 03:18:00|6238.7|6232.7|6238.9|6232.9|6239.2|6233.2|6238.7|6232.7|2
1643167090000|2022-01-26 03:18:10|6238.7|6232.7|6239.7|6233.7|6239.7|6233.7|6238.7|6232.7|0
1643167100000|2022-01-26 03:18:20|6239.4|6233.4|6238.7|6232.7|6239.4|6233.4|6238.7|6232.7|0
1643167120000|2022-01-26 03:18:40|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1643167130000|2022-01-26 03:18:50|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|0
1643167140000|2022-01-26 03:19:00|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1643167170000|2022-01-26 03:19:30|6238|6232|6237.7|6231.7|6238.2|6232.2|6237.7|6231.7|0
1643167180000|2022-01-26 03:19:40|6238.2|6232.2|6237.7|6231.7|6238.2|6232.2|6237.7|6231.7|0
1643167190000|2022-01-26 03:19:50|||||||||1
1643167260000|2022-01-26 03:21:00|6238|6232|6239.7|6233.7|6239.7|6233.7|6238|6232|2
1643167270000|2022-01-26 03:21:10|6240|6234|6241.2|6235.2|6241.2|6235.2|6240|6234|0
1643167290000|2022-01-26 03:21:30|6240.7|6234.7|6241.2|6235.2|6241.2|6235.2|6240.7|6234.7|0
1643167310000|2022-01-26 03:21:50|6241.5|6235.5|6241.7|6235.7|6241.7|6235.7|6241.5|6235.5|0
1643167320000|2022-01-26 03:22:00|6241.5|6235.5|6239.2|6233.2|6241.5|6235.5|6238.7|6232.7|10
1643167340000|2022-01-26 03:22:20|6239|6233|6238.7|6232.7|6239|6233|6238.7|6232.7|0
1643167350000|2022-01-26 03:22:30|6238.5|6232.5|6238|6232|6238.5|6232.5|6237.7|6231.7|0
1643167360000|2022-01-26 03:22:40|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1643167370000|2022-01-26 03:22:50|6238.7|6232.7|6240.7|6234.7|6240.7|6234.7|6238.7|6232.7|1
1643167400000|2022-01-26 03:23:20|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1643167410000|2022-01-26 03:23:30|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|0
1643167420000|2022-01-26 03:23:40|6240.7|6234.7|6240.7|6234.7|6241|6235|6240.7|6234.7|0
1643167430000|2022-01-26 03:23:50|6241|6235|6241.7|6235.7|6241.7|6235.7|6241|6235|0
1643167440000|2022-01-26 03:24:00|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|0
1643167500000|2022-01-26 03:25:00|6239.2|6233.2|6240.7|6234.7|6240.7|6234.7|6239.2|6233.2|0
1643167510000|2022-01-26 03:25:10|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1643167530000|2022-01-26 03:25:30|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|6240.7|6234.7|0
1643167540000|2022-01-26 03:25:40|6240.5|6234.5|6240.2|6234.2|6240.5|6234.5|6240.2|6234.2|0
1643167560000|2022-01-26 03:26:00|6239.7|6233.7|6239.2|6233.2|6239.7|6233.7|6238.7|6232.7|0
1643167590000|2022-01-26 03:26:30|6238.7|6232.7|6238.2|6232.2|6238.7|6232.7|6238.2|6232.2|0
1643167600000|2022-01-26 03:26:40|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|0
1643167630000|2022-01-26 03:27:10|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|0
1643167650000|2022-01-26 03:27:30|6235.7|6229.7|6235.2|6229.2|6235.7|6229.7|6235.2|6229.2|0
1643167660000|2022-01-26 03:27:40|6235|6229|6234.7|6228.7|6235|6229|6234.7|6228.7|0
1643167720000|2022-01-26 03:28:40|6233.7|6227.7|6234.2|6228.2|6234.7|6228.7|6233.7|6227.7|1
1643167740000|2022-01-26 03:29:00|6235.2|6229.2|6234.7|6228.7|6235.2|6229.2|6234.7|6228.7|0
1643167800000|2022-01-26 03:30:00|6235|6229|6237.2|6231.2|6237.2|6231.2|6235|6229|1
1643167820000|2022-01-26 03:30:20|6237.5|6231.5|6237.7|6231.7|6237.7|6231.7|6237.5|6231.5|0
1643167880000|2022-01-26 03:31:20|6237.2|6231.2|6237.7|6231.7|6237.7|6231.7|6237.2|6231.2|0
1643167890000|2022-01-26 03:31:30|6238|6232|6238.2|6232.2|6238.2|6232.2|6238|6232|0
1643167930000|2022-01-26 03:32:10|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|0
1643167940000|2022-01-26 03:32:20|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1643167980000|2022-01-26 03:33:00|6238|6232|6236.7|6230.7|6238|6232|6236.7|6230.7|1
1643167990000|2022-01-26 03:33:10|6236.5|6230.5|6236.2|6230.2|6236.5|6230.5|6236.2|6230.2|0
1643168000000|2022-01-26 03:33:20|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|0
1643168050000|2022-01-26 03:34:10|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|1
1643168080000|2022-01-26 03:34:40|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|0
1643168210000|2022-01-26 03:36:50|6235.2|6229.2|6236.2|6230.2|6236.2|6230.2|6235.2|6229.2|0
1643168240000|2022-01-26 03:37:20|6236|6230|6235.7|6229.7|6236|6230|6235.7|6229.7|0
1643168250000|2022-01-26 03:37:30|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|0
1643168290000|2022-01-26 03:38:10|6236|6230|6235.7|6229.7|6236|6230|6235.7|6229.7|0
1643168350000|2022-01-26 03:39:10|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|1
1643168360000|2022-01-26 03:39:20|||||||||3
1643168390000|2022-01-26 03:39:50|||||||||1
1643168410000|2022-01-26 03:40:10|6234|6228|6230.2|6224.2|6234|6228|6230.2|6224.2|11
1643168420000|2022-01-26 03:40:20|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|1
1643168430000|2022-01-26 03:40:30|6228.7|6222.7|6228.2|6222.2|6228.7|6222.7|6228.2|6222.2|0
1643168440000|2022-01-26 03:40:40|6228.5|6222.5|6229.7|6223.7|6229.7|6223.7|6228.5|6222.5|2
1643168500000|2022-01-26 03:41:40|6230|6224|6230.2|6224.2|6230.2|6224.2|6230|6224|0
1643168510000|2022-01-26 03:41:50|6229.7|6223.7|6230.2|6224.2|6230.2|6224.2|6229.7|6223.7|0
1643168540000|2022-01-26 03:42:20|6230.7|6224.7|6230.2|6224.2|6230.7|6224.7|6230.2|6224.2|0
1643168550000|2022-01-26 03:42:30|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1643168640000|2022-01-26 03:44:00|6228.7|6222.7|6229.2|6223.2|6229.2|6223.2|6228.7|6222.7|1
1643168650000|2022-01-26 03:44:10|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1643168660000|2022-01-26 03:44:20|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|1
1643168700000|2022-01-26 03:45:00|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643168730000|2022-01-26 03:45:30|6231.5|6225.5|6232.2|6226.2|6232.2|6226.2|6231.5|6225.5|0
1643168760000|2022-01-26 03:46:00|6231.2|6225.2|6230.5|6224.5|6231.2|6225.2|6230.5|6224.5|1
1643168770000|2022-01-26 03:46:10|6230.7|6224.7|6231|6225|6231.2|6225.2|6230.7|6224.7|1
1643168790000|2022-01-26 03:46:30|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643168800000|2022-01-26 03:46:40|6232.2|6226.2|6231.7|6225.7|6232.2|6226.2|6231.7|6225.7|0
1643168810000|2022-01-26 03:46:50|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|0
1643168860000|2022-01-26 03:47:40|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|0
1643168870000|2022-01-26 03:47:50|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|1
1643168910000|2022-01-26 03:48:30|6229|6223|6228.7|6222.7|6229|6223|6228.7|6222.7|0
1643168960000|2022-01-26 03:49:20|6229|6223|6228.7|6222.7|6229|6223|6228.7|6222.7|0
1643169020000|2022-01-26 03:50:20|6228.5|6222.5|6228.2|6222.2|6228.5|6222.5|6228.2|6222.2|0
1643169060000|2022-01-26 03:51:00|6228.5|6222.5|6231.2|6225.2|6231.2|6225.2|6228.5|6222.5|1
1643169070000|2022-01-26 03:51:10|6232.2|6226.2|6230.7|6224.7|6232.2|6226.2|6230.7|6224.7|0
1643169080000|2022-01-26 03:51:20|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|1
1643169130000|2022-01-26 03:52:10|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1643169180000|2022-01-26 03:53:00|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|0
1643169190000|2022-01-26 03:53:10|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1643169200000|2022-01-26 03:53:20|6229.5|6223.5|6229.2|6223.2|6229.5|6223.5|6229.2|6223.2|0
1643169210000|2022-01-26 03:53:30|6229.7|6223.7|6230.7|6224.7|6230.7|6224.7|6229.7|6223.7|2
1643169300000|2022-01-26 03:55:00|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|1
1643169310000|2022-01-26 03:55:10|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1643169340000|2022-01-26 03:55:40|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231|6225|0
1643169430000|2022-01-26 03:57:10|6231.7|6225.7|6230.7|6224.7|6232.7|6226.7|6230.7|6224.7|1
1643169440000|2022-01-26 03:57:20|6230.2|6224.2|6230.7|6224.7|6230.7|6224.7|6230.2|6224.2|1
1643169450000|2022-01-26 03:57:30|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1643169460000|2022-01-26 03:57:40|6231.5|6225.5|6232|6226|6232|6226|6231.5|6225.5|0
1643169480000|2022-01-26 03:58:00|6232.2|6226.2|6232.5|6226.5|6232.7|6226.7|6232.2|6226.2|0
1643169490000|2022-01-26 03:58:10|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|6232.2|6226.2|0
1643169580000|2022-01-26 03:59:40|6231.4|6225.4|6230.7|6224.7|6231.4|6225.4|6230.7|6224.7|0
1643169600000|2022-01-26 04:00:00|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|2
1643169610000|2022-01-26 04:00:10|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1643169680000|2022-01-26 04:01:20|6229.2|6223.2|6228.7|6222.7|6229.2|6223.2|6228.7|6222.7|0
1643169710000|2022-01-26 04:01:50|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|1
1643169720000|2022-01-26 04:02:00|6228.4|6222.4|6229.7|6223.7|6229.7|6223.7|6228.4|6222.4|1
1643169750000|2022-01-26 04:02:30|6230|6224|6229.7|6223.7|6230|6224|6229.7|6223.7|0
1643169860000|2022-01-26 04:04:20|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|0
1643169880000|2022-01-26 04:04:40|6228.5|6222.5|6227.7|6221.7|6228.5|6222.5|6227.7|6221.7|0
1643169910000|2022-01-26 04:05:10|6228|6222|6228.2|6222.2|6228.2|6222.2|6228|6222|1
1643169920000|2022-01-26 04:05:20|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|0
1643169950000|2022-01-26 04:05:50|6228.2|6222.2|6228.7|6222.7|6228.7|6222.7|6228.2|6222.2|1
1643170030000|2022-01-26 04:07:10|6228.2|6222.2|6227.7|6221.7|6228.2|6222.2|6227.7|6221.7|0
1643170090000|2022-01-26 04:08:10|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|10
1643170100000|2022-01-26 04:08:20|6226|6220|6226|6220|6226|6220|6225.4|6219.4|1
1643170130000|2022-01-26 04:08:50|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|6226.2|6220.2|0
1643170140000|2022-01-26 04:09:00|6226.5|6220.5|6226.7|6220.7|6226.7|6220.7|6226.2|6220.2|0
1643170150000|2022-01-26 04:09:10|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|1
1643170200000|2022-01-26 04:10:00|6227.4|6221.4|6225.7|6219.7|6227.4|6221.4|6225.7|6219.7|0
1643170230000|2022-01-26 04:10:30|6226.4|6220.4|6227.7|6221.7|6227.7|6221.7|6226.4|6220.4|1
1643170240000|2022-01-26 04:10:40|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|0
1643170290000|2022-01-26 04:11:30|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|6227.7|6221.7|0
1643170310000|2022-01-26 04:11:50|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|0
1643170330000|2022-01-26 04:12:10|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|6227|6221|0
1643170350000|2022-01-26 04:12:30|6225.7|6219.7|6225|6219|6225.7|6219.7|6225|6219|0
1643170410000|2022-01-26 04:13:30|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|1
1643170470000|2022-01-26 04:14:30|6226.2|6220.2|6226.7|6220.7|6226.7|6220.7|6226.2|6220.2|0
1643170500000|2022-01-26 04:15:00|6226.5|6220.5|6225|6219|6226.5|6220.5|6225|6219|0
1643170610000|2022-01-26 04:16:50|6226|6220|6226|6220|6226|6220|6226|6220|1
1643170650000|2022-01-26 04:17:30|6225|6219|6225|6219|6225|6219|6225|6219|0
1643170760000|2022-01-26 04:19:20|6225.5|6219.5|6224.2|6218.2|6225.5|6219.5|6224.2|6218.2|2
1643170800000|2022-01-26 04:20:00|6224.7|6218.7|6226.2|6220.2|6226.2|6220.2|6224.7|6218.7|0
1643170820000|2022-01-26 04:20:20|6226|6220|6225.7|6219.7|6226.7|6220.7|6225.7|6219.7|0
1643170830000|2022-01-26 04:20:30|6225.5|6219.5|6225.2|6219.2|6225.5|6219.5|6225.2|6219.2|0
1643170850000|2022-01-26 04:20:50|6225|6219|6225.7|6219.7|6226.7|6220.7|6225|6219|1
1643170860000|2022-01-26 04:21:00|6226|6220|6226.2|6220.2|6226.2|6220.2|6226|6220|0
1643170920000|2022-01-26 04:22:00|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|6225.2|6219.2|1
1643170950000|2022-01-26 04:22:30|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|0
1643171040000|2022-01-26 04:24:00|6223.7|6217.7|6222.7|6216.7|6223.7|6217.7|6222.7|6216.7|7
1643171060000|2022-01-26 04:24:20|6222.2|6216.2|6221.7|6215.7|6222.2|6216.2|6221.7|6215.7|3
1643171100000|2022-01-26 04:25:00|||||||||1
1643171130000|2022-01-26 04:25:30|6222.2|6216.2|6222.7|6216.7|6223.2|6217.2|6222.2|6216.2|3
1643171140000|2022-01-26 04:25:40|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|0
1643171150000|2022-01-26 04:25:50|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|0
1643171190000|2022-01-26 04:26:30|6222.2|6216.2|6222.2|6216.2|6222.7|6216.7|6222|6216|2
1643171200000|2022-01-26 04:26:40|6222|6216|6221.7|6215.7|6222|6216|6221.7|6215.7|1
1643171280000|2022-01-26 04:28:00|6220.2|6214.2|6219.7|6213.7|6220.2|6214.2|6219.7|6213.7|2
1643171330000|2022-01-26 04:28:50|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|2
1643171340000|2022-01-26 04:29:00|6220.7|6214.7|6221|6215|6221|6215|6220.7|6214.7|0
1643171350000|2022-01-26 04:29:10|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643171400000|2022-01-26 04:30:00|6221.2|6215.2|6220.7|6214.7|6221.2|6215.2|6220.2|6214.2|3
1643171410000|2022-01-26 04:30:10|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1643171470000|2022-01-26 04:31:10|6221|6215|6220.2|6214.2|6221|6215|6220.2|6214.2|1
1643171520000|2022-01-26 04:32:00|6220|6214|6220|6214|6220|6214|6220|6214|0
1643171530000|2022-01-26 04:32:10|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643171640000|2022-01-26 04:34:00|6220.5|6214.5|6220.2|6214.2|6220.5|6214.5|6220.2|6214.2|5
1643171660000|2022-01-26 04:34:20|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|1
1643171670000|2022-01-26 04:34:30|6220.5|6214.5|6220.5|6214.5|6220.5|6214.5|6220.5|6214.5|0
1643171680000|2022-01-26 04:34:40|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|1
1643171700000|2022-01-26 04:35:00|6220|6214|6219.7|6213.7|6220|6214|6219.7|6213.7|2
1643171730000|2022-01-26 04:35:30|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|2
1643171740000|2022-01-26 04:35:40|6221.5|6215.5|6220.7|6214.7|6221.5|6215.5|6220.7|6214.7|1
1643171780000|2022-01-26 04:36:20|6221|6215|6220.7|6214.7|6221|6215|6220.7|6214.7|1
1643171790000|2022-01-26 04:36:30|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|0
1643171800000|2022-01-26 04:36:40|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643171810000|2022-01-26 04:36:50|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|0
1643171830000|2022-01-26 04:37:10|6220.5|6214.5|6220.5|6214.5|6220.5|6214.5|6220.5|6214.5|1
1643171850000|2022-01-26 04:37:30|6220.7|6214.7|6220.5|6214.5|6220.7|6214.7|6220.2|6214.2|1
1643171900000|2022-01-26 04:38:20|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|2
1643171950000|2022-01-26 04:39:10|6220.5|6214.5|6220.5|6214.5|6220.5|6214.5|6220.5|6214.5|0
1643171960000|2022-01-26 04:39:20|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643171980000|2022-01-26 04:39:40|6220.5|6214.5|6220.7|6214.7|6220.7|6214.7|6220.2|6214.2|0
1643172110000|2022-01-26 04:41:50|6220.5|6214.5|6220.2|6214.2|6220.5|6214.5|6220.2|6214.2|0
1643172120000|2022-01-26 04:42:00|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|1
1643172150000|2022-01-26 04:42:30|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643172170000|2022-01-26 04:42:50|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|1
1643172180000|2022-01-26 04:43:00|6220.5|6214.5|6220.2|6214.2|6220.5|6214.5|6220.2|6214.2|0
1643172320000|2022-01-26 04:45:20|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|1
1643172330000|2022-01-26 04:45:30|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|0
1643172350000|2022-01-26 04:45:50|6220|6214|6219.7|6213.7|6220|6214|6219.7|6213.7|0
1643172390000|2022-01-26 04:46:30|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|1
1643172430000|2022-01-26 04:47:10|6220.2|6214.2|6219.7|6213.7|6220.2|6214.2|6219.7|6213.7|0
1643172550000|2022-01-26 04:49:10|6220.5|6214.5|6220.7|6214.7|6220.7|6214.7|6220.5|6214.5|1
1643172600000|2022-01-26 04:50:00|6220.5|6214.5|6220.2|6214.2|6220.5|6214.5|6220.2|6214.2|0
1643172610000|2022-01-26 04:50:10|6219.7|6213.7|6220.2|6214.2|6220.2|6214.2|6219.7|6213.7|1
1643172730000|2022-01-26 04:52:10|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643172850000|2022-01-26 04:54:10|||||||||1
1643172880000|2022-01-26 04:54:40|6219|6213|6219.7|6213.7|6219.7|6213.7|6219|6213|0
1643172930000|2022-01-26 04:55:30|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|3
1643172990000|2022-01-26 04:56:30|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|0
1643173010000|2022-01-26 04:56:50|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643173020000|2022-01-26 04:57:00|6220.5|6214.5|6220.7|6214.7|6220.7|6214.7|6220.2|6214.2|0
1643173090000|2022-01-26 04:58:10|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1643173100000|2022-01-26 04:58:20|6220.7|6214.7|6221.2|6215.2|6221.2|6215.2|6220.7|6214.7|0
1643173130000|2022-01-26 04:58:50|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643173150000|2022-01-26 04:59:10|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|0
1643173160000|2022-01-26 04:59:20|6221.5|6215.5|6221.7|6215.7|6221.7|6215.7|6221.5|6215.5|0
1643173180000|2022-01-26 04:59:40|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|0
1643173200000|2022-01-26 05:00:00|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643173220000|2022-01-26 05:00:20|6222.5|6216.5|6222.2|6216.2|6222.5|6216.5|6222.2|6216.2|2
1643173230000|2022-01-26 05:00:30|6222.7|6216.7|6221.7|6215.7|6222.7|6216.7|6221.7|6215.7|1
1643173300000|2022-01-26 05:01:40|6220.7|6214.7|6221.2|6215.2|6221.2|6215.2|6220.7|6214.7|1
1643173310000|2022-01-26 05:01:50|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|0
1643173340000|2022-01-26 05:02:20|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643173350000|2022-01-26 05:02:30|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|0
1643173410000|2022-01-26 05:03:30|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|2
1643173420000|2022-01-26 05:03:40|6222|6216|6222.5|6216.5|6222.5|6216.5|6222|6216|1
1643173440000|2022-01-26 05:04:00|6222.2|6216.2|6222|6216|6222.2|6216.2|6222|6216|0
1643173450000|2022-01-26 05:04:10|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|0
1643173540000|2022-01-26 05:05:40|6222.2|6216.2|6222|6216|6222.2|6216.2|6222|6216|0
1643173550000|2022-01-26 05:05:50|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|6222|6216|0
1643173570000|2022-01-26 05:06:10|||||||||1
1643173840000|2022-01-26 05:10:40|6222.2|6216.2|6222.5|6216.5|6222.5|6216.5|6222|6216|1
1643173910000|2022-01-26 05:11:50|||||||||1
1643173970000|2022-01-26 05:12:50|6222|6216|6222|6216|6222|6216|6222|6216|0
1643173980000|2022-01-26 05:13:00|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643173990000|2022-01-26 05:13:10|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|0
1643174040000|2022-01-26 05:14:00|6222|6216|6222|6216|6222|6216|6222|6216|1
1643174090000|2022-01-26 05:14:50|6221.7|6215.7|6222|6216|6222|6216|6221.7|6215.7|0
1643174140000|2022-01-26 05:15:40|6221.2|6215.2|6222|6216|6222|6216|6221.2|6215.2|1
1643174280000|2022-01-26 05:18:00|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|0
1643174290000|2022-01-26 05:18:10|6221.2|6215.2|6220.7|6214.7|6221.2|6215.2|6220.7|6214.7|0
1643174320000|2022-01-26 05:18:40|6220.5|6214.5|6220.2|6214.2|6220.5|6214.5|6220.2|6214.2|3
1643174330000|2022-01-26 05:18:50|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|2
1643174360000|2022-01-26 05:19:20|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|2
1643174460000|2022-01-26 05:21:00|6220.7|6214.7|6219.7|6213.7|6220.7|6214.7|6219.7|6213.7|0
1643174570000|2022-01-26 05:22:50|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|6220.7|6214.7|1
1643174610000|2022-01-26 05:23:30|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643174640000|2022-01-26 05:24:00|||||||||1
1643174660000|2022-01-26 05:24:20|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|6220.2|6214.2|2
1643174760000|2022-01-26 05:26:00|6220|6214|6219.7|6213.7|6220|6214|6219.7|6213.7|0
1643174870000|2022-01-26 05:27:50|6220|6214|6220.2|6214.2|6220.2|6214.2|6220|6214|1
1643174910000|2022-01-26 05:28:30|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|6219.7|6213.7|0
1643174980000|2022-01-26 05:29:40|6220.2|6214.2|6221.5|6215.5|6221.5|6215.5|6220.2|6214.2|1
1643175000000|2022-01-26 05:30:00|6222|6216|6220.7|6214.7|6222|6216|6220.2|6214.2|0
1643175010000|2022-01-26 05:30:10|6220.5|6214.5|6220.7|6214.7|6220.7|6214.7|6220.2|6214.2|0
1643175020000|2022-01-26 05:30:20|6221|6215|6222|6216|6222|6216|6221|6215|0
1643175040000|2022-01-26 05:30:40|6222.5|6216.5|6222.5|6216.5|6223|6217|6222.5|6216.5|0
1643175050000|2022-01-26 05:30:50|6222|6216|6222|6216|6222|6216|6222|6216|0
1643175070000|2022-01-26 05:31:10|6222.2|6216.2|6226.2|6220.2|6226.2|6220.2|6222.2|6216.2|9
1643175120000|2022-01-26 05:32:00|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|0
1643175160000|2022-01-26 05:32:40|6225.2|6219.2|6224.5|6218.5|6225.2|6219.2|6224.2|6218.2|1
1643175170000|2022-01-26 05:32:50|6224|6218|6226|6220|6226|6220|6224|6218|1
1643175210000|2022-01-26 05:33:30|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|6225.7|6219.7|0
1643175260000|2022-01-26 05:34:20|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|4
1643175290000|2022-01-26 05:34:50|6228|6222|6228|6222|6228|6222|6227.7|6221.7|1
1643175300000|2022-01-26 05:35:00|6228.2|6222.2|6230|6224|6230|6224|6228|6222|1
1643175310000|2022-01-26 05:35:10|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|0
1643175330000|2022-01-26 05:35:30|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|0
1643175340000|2022-01-26 05:35:40|6230|6224|6230.2|6224.2|6230.2|6224.2|6230|6224|0
1643175350000|2022-01-26 05:35:50|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|0
1643175360000|2022-01-26 05:36:00|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|0
1643175370000|2022-01-26 05:36:10|6230.7|6224.7|6232.7|6226.7|6232.7|6226.7|6230.7|6224.7|2
1643175390000|2022-01-26 05:36:30|6233.2|6227.2|6234.2|6228.2|6234.2|6228.2|6233.2|6227.2|2
1643175420000|2022-01-26 05:37:00|6233.2|6227.2|6233.7|6227.7|6233.7|6227.7|6233.2|6227.2|0
1643175440000|2022-01-26 05:37:20|6233.5|6227.5|6232.7|6226.7|6233.7|6227.7|6232.7|6226.7|0
1643175470000|2022-01-26 05:37:50|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|0
1643175520000|2022-01-26 05:38:40|6233.5|6227.5|6234|6228|6234|6228|6233.5|6227.5|1
1643175540000|2022-01-26 05:39:00|6233.7|6227.7|6232.7|6226.7|6233.7|6227.7|6232.7|6226.7|0
1643175610000|2022-01-26 05:40:10|6232.5|6226.5|6229.7|6223.7|6232.5|6226.5|6229.5|6223.5|1
1643175680000|2022-01-26 05:41:20|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|1
1643175730000|2022-01-26 05:42:10|6230.5|6224.5|6232.7|6226.7|6233.2|6227.2|6230.5|6224.5|10
1643175790000|2022-01-26 05:43:10|6233.7|6227.7|6232.7|6226.7|6234.2|6228.2|6232.7|6226.7|2
1643175800000|2022-01-26 05:43:20|6232.5|6226.5|6232|6226|6232.5|6226.5|6232|6226|0
1643175820000|2022-01-26 05:43:40|6230.7|6224.7|6231.5|6225.5|6231.5|6225.5|6230.7|6224.7|0
1643175830000|2022-01-26 05:43:50|6231.7|6225.7|6231|6225|6231.7|6225.7|6231|6225|0
1643175840000|2022-01-26 05:44:00|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|1
1643175850000|2022-01-26 05:44:10|6231.2|6225.2|6230.7|6224.7|6231.2|6225.2|6230.7|6224.7|0
1643175860000|2022-01-26 05:44:20|6230.5|6224.5|6230.2|6224.2|6230.5|6224.5|6230.2|6224.2|0
1643175930000|2022-01-26 05:45:30|6230.5|6224.5|6230.7|6224.7|6230.7|6224.7|6230.5|6224.5|0
1643175960000|2022-01-26 05:46:00|6230.2|6224.2|6229.2|6223.2|6230.2|6224.2|6229.2|6223.2|0
1643176080000|2022-01-26 05:48:00|6229.7|6223.7|6229.7|6223.7|6230.5|6224.5|6229.7|6223.7|1
1643176100000|2022-01-26 05:48:20|6230|6224|6229.7|6223.7|6230|6224|6229.7|6223.7|0
1643176160000|2022-01-26 05:49:20|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|6228.7|6222.7|0
1643176180000|2022-01-26 05:49:40|6228.2|6222.2|6228.7|6222.7|6228.7|6222.7|6228.2|6222.2|0
1643176200000|2022-01-26 05:50:00|6229|6223|6229.5|6223.5|6229.5|6223.5|6228.7|6222.7|0
1643176210000|2022-01-26 05:50:10|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1643176230000|2022-01-26 05:50:30|6229.2|6223.2|6229.7|6223.7|6229.7|6223.7|6229.2|6223.2|0
1643176240000|2022-01-26 05:50:40|6229.2|6223.2|6229.7|6223.7|6229.7|6223.7|6229.2|6223.2|0
1643176250000|2022-01-26 05:50:50|6229.5|6223.5|6229.7|6223.7|6229.7|6223.7|6229.5|6223.5|0
1643176270000|2022-01-26 05:51:10|6229.2|6223.2|6228.7|6222.7|6229.2|6223.2|6228.7|6222.7|0
1643176300000|2022-01-26 05:51:40|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|0
1643176310000|2022-01-26 05:51:50|6228.5|6222.5|6228.7|6222.7|6228.7|6222.7|6228.5|6222.5|0
1643176320000|2022-01-26 05:52:00|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|1
1643176380000|2022-01-26 05:53:00|6229.7|6223.7|6230.2|6224.2|6230.2|6224.2|6229.7|6223.7|0
1643176390000|2022-01-26 05:53:10|6230.5|6224.5|6231.2|6225.2|6231.2|6225.2|6230.5|6224.5|0
1643176440000|2022-01-26 05:54:00|6230.7|6224.7|6231.2|6225.2|6231.2|6225.2|6230.2|6224.2|0
1643176500000|2022-01-26 05:55:00|6230.7|6224.7|6230.5|6224.5|6230.7|6224.7|6230.5|6224.5|0
1643176510000|2022-01-26 05:55:10|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6229.7|6223.7|0
1643176520000|2022-01-26 05:55:20|6230.5|6224.5|6230.7|6224.7|6230.7|6224.7|6230.5|6224.5|0
1643176550000|2022-01-26 05:55:50|6232|6226|6234.2|6228.2|6234.2|6228.2|6232|6226|3
1643176570000|2022-01-26 05:56:10|6234.7|6228.7|6235.7|6229.7|6235.7|6229.7|6234.7|6228.7|2
1643176590000|2022-01-26 05:56:30|6236.5|6230.5|6237.7|6231.7|6237.7|6231.7|6236.5|6230.5|2
1643176600000|2022-01-26 05:56:40|6237.5|6231.5|6237.2|6231.2|6237.5|6231.5|6236.7|6230.7|1
1643176610000|2022-01-26 05:56:50|6236.7|6230.7|6238.2|6232.2|6238.2|6232.2|6236.7|6230.7|1
1643176670000|2022-01-26 05:57:50|6238.7|6232.7|6238.7|6232.7|6239.2|6233.2|6238.7|6232.7|0
1643176690000|2022-01-26 05:58:10|6238.5|6232.5|6238.2|6232.2|6238.5|6232.5|6238.2|6232.2|0
1643176740000|2022-01-26 05:59:00|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|0
1643176750000|2022-01-26 05:59:10|6239|6233|6238.7|6232.7|6239.2|6233.2|6238.7|6232.7|0
1643176770000|2022-01-26 05:59:30|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1643176780000|2022-01-26 05:59:40|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1643176790000|2022-01-26 05:59:50|6238.7|6232.7|6239.2|6233.2|6239.2|6233.2|6238.7|6232.7|1
1643176800000|2022-01-26 06:00:00|6238.7|6232.7|6238.7|6232.7|6239.2|6233.2|6238.7|6232.7|0
1643176810000|2022-01-26 06:00:10|6239|6233|6238.7|6232.7|6239.2|6233.2|6238.7|6232.7|0
1643176820000|2022-01-26 06:00:20|6243|6237|6240.5|6234.5|6243|6237|6240.5|6234.5|9
1643176850000|2022-01-26 06:00:50|6240.2|6234.2|6240.5|6234.5|6240.5|6234.5|6240.2|6234.2|0
1643176870000|2022-01-26 06:01:10|6240|6234|6239|6233|6240|6234|6239|6233|2
1643176880000|2022-01-26 06:01:20|6239.2|6233.2|6238.2|6232.2|6239.2|6233.2|6238|6232|0
1643176890000|2022-01-26 06:01:30|6237.2|6231.2|6238.2|6232.2|6238.2|6232.2|6237.2|6231.2|0
1643176900000|2022-01-26 06:01:40|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|0
1643176910000|2022-01-26 06:01:50|6238.2|6232.2|6238|6232|6238.2|6232.2|6238|6232|0
1643176920000|2022-01-26 06:02:00|6237.5|6231.5|6238.2|6232.2|6238.2|6232.2|6237.5|6231.5|2
1643176940000|2022-01-26 06:02:20|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|6240.2|6234.2|0
1643176960000|2022-01-26 06:02:40|6239.7|6233.7|6240.2|6234.2|6240.2|6234.2|6239.7|6233.7|0
1643176970000|2022-01-26 06:02:50|6241.2|6235.2|6242.7|6236.7|6242.7|6236.7|6241.2|6235.2|0
1643176990000|2022-01-26 06:03:10|6242.5|6236.5|6242.2|6236.2|6242.7|6236.7|6242.2|6236.2|1
1643177020000|2022-01-26 06:03:40|6242.5|6236.5|6242.7|6236.7|6242.7|6236.7|6242.5|6236.5|0
1643177060000|2022-01-26 06:04:20|6245|6239|6244|6238|6245|6239|6244|6238|1
1643177080000|2022-01-26 06:04:40|6243.5|6237.5|6243.2|6237.2|6243.5|6237.5|6243.2|6237.2|0
1643177100000|2022-01-26 06:05:00|6243.5|6237.5|6244.2|6238.2|6244.2|6238.2|6243.5|6237.5|0
1643177130000|2022-01-26 06:05:30|6243.7|6237.7|6243.7|6237.7|6244.7|6238.7|6243.7|6237.7|1
1643177140000|2022-01-26 06:05:40|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1643177170000|2022-01-26 06:06:10|6243|6237|6242.7|6236.7|6243|6237|6242.7|6236.7|0
1643177300000|2022-01-26 06:08:20|6243.2|6237.2|6244.2|6238.2|6244.2|6238.2|6243.2|6237.2|2
1643177310000|2022-01-26 06:08:30|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6243.5|6237.5|0
1643177330000|2022-01-26 06:08:50|6245.2|6239.2|6244.7|6238.7|6245.2|6239.2|6244.7|6238.7|0
1643177340000|2022-01-26 06:09:00|6245.2|6239.2|6245|6239|6245.2|6239.2|6245|6239|0
1643177350000|2022-01-26 06:09:10|6245.2|6239.2|6244.2|6238.2|6245.2|6239.2|6244.2|6238.2|0
1643177370000|2022-01-26 06:09:30|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1643177390000|2022-01-26 06:09:50|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1643177400000|2022-01-26 06:10:00|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1643177420000|2022-01-26 06:10:20|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|0
1643177430000|2022-01-26 06:10:30|6245|6239|6245.2|6239.2|6245.2|6239.2|6245|6239|0
1643177440000|2022-01-26 06:10:40|6245|6239|6243.2|6237.2|6245.2|6239.2|6243.2|6237.2|3
1643177490000|2022-01-26 06:11:30|6245.2|6239.2|6244.7|6238.7|6245.2|6239.2|6244.7|6238.7|6
1643177500000|2022-01-26 06:11:40|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1643177510000|2022-01-26 06:11:50|6243.7|6237.7|6242.7|6236.7|6243.7|6237.7|6242.7|6236.7|2
1643177520000|2022-01-26 06:12:00|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1643177560000|2022-01-26 06:12:40|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1643177570000|2022-01-26 06:12:50|6244.7|6238.7|6243.2|6237.2|6244.7|6238.7|6243.2|6237.2|2
1643177580000|2022-01-26 06:13:00|6243|6237|6244.2|6238.2|6244.2|6238.2|6242.7|6236.7|0
1643177590000|2022-01-26 06:13:10|6244.7|6238.7|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1643177610000|2022-01-26 06:13:30|6244.7|6238.7|6245.5|6239.5|6245.5|6239.5|6244.2|6238.2|0
1643177620000|2022-01-26 06:13:40|6245.7|6239.7|6246|6240|6246|6240|6245.7|6239.7|0
1643177630000|2022-01-26 06:13:50|6245.7|6239.7|6245.5|6239.5|6245.7|6239.7|6245.5|6239.5|0
1643177640000|2022-01-26 06:14:00|6245.2|6239.2|6245.7|6239.7|6246|6240|6245.2|6239.2|0
1643177650000|2022-01-26 06:14:10|6247.7|6241.7|6246.2|6240.2|6247.7|6241.7|6246.2|6240.2|10
1643177660000|2022-01-26 06:14:20|6245.7|6239.7|6246.2|6240.2|6246.2|6240.2|6245.7|6239.7|1
1643177680000|2022-01-26 06:14:40|6245.7|6239.7|6246.2|6240.2|6246.2|6240.2|6245.7|6239.7|0
1643177710000|2022-01-26 06:15:10|6247.7|6241.7|6246.7|6240.7|6247.7|6241.7|6246.7|6240.7|2
1643177720000|2022-01-26 06:15:20|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1643177740000|2022-01-26 06:15:40|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6245.7|6239.7|0
1643177750000|2022-01-26 06:15:50|6245.7|6239.7|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|0
1643177760000|2022-01-26 06:16:00|6245.2|6239.2|6245.7|6239.7|6246.2|6240.2|6245.2|6239.2|0
1643177770000|2022-01-26 06:16:10|6246|6240|6246.2|6240.2|6246.2|6240.2|6245.7|6239.7|0
1643177780000|2022-01-26 06:16:20|6246|6240|6245.2|6239.2|6246|6240|6245.2|6239.2|0
1643177800000|2022-01-26 06:16:40|6243.7|6237.7|6244.2|6238.2|6244.2|6238.2|6243.7|6237.7|0
1643177810000|2022-01-26 06:16:50|6243.7|6237.7|6244.2|6238.2|6244.2|6238.2|6243.7|6237.7|0
1643177830000|2022-01-26 06:17:10|6245|6239|6245.2|6239.2|6245.2|6239.2|6245|6239|0
1643177840000|2022-01-26 06:17:20|6245.5|6239.5|6245.7|6239.7|6245.7|6239.7|6245.5|6239.5|0
1643177850000|2022-01-26 06:17:30|6245.2|6239.2|6245.7|6239.7|6245.7|6239.7|6245.2|6239.2|0
1643177860000|2022-01-26 06:17:40|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|1
1643177870000|2022-01-26 06:17:50|6246.2|6240.2|6246|6240|6246.2|6240.2|6245.7|6239.7|0
1643177880000|2022-01-26 06:18:00|6246.2|6240.2|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643177890000|2022-01-26 06:18:10|6246|6240|6246.2|6240.2|6246.5|6240.5|6245.7|6239.7|0
1643177900000|2022-01-26 06:18:20|6246|6240|6246|6240|6246|6240|6246|6240|0
1643177910000|2022-01-26 06:18:30|6245.7|6239.7|6246|6240|6246|6240|6245.7|6239.7|0
1643177930000|2022-01-26 06:18:50|6245.7|6239.7|6246|6240|6246|6240|6245.7|6239.7|0
1643177940000|2022-01-26 06:19:00|6245.7|6239.7|6246|6240|6246|6240|6245.7|6239.7|0
1643177970000|2022-01-26 06:19:30|6245.7|6239.7|6246|6240|6246|6240|6245.7|6239.7|0
1643177980000|2022-01-26 06:19:40|6245.7|6239.7|6246|6240|6246|6240|6245.7|6239.7|0
1643177990000|2022-01-26 06:19:50|6246.5|6240.5|6246.7|6240.7|6246.7|6240.7|6246.5|6240.5|0
1643178120000|2022-01-26 06:22:00|6246.2|6240.2|6246.7|6240.7|6246.7|6240.7|6246|6240|2
1643178130000|2022-01-26 06:22:10|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246|6240|0
1643178140000|2022-01-26 06:22:20|6246.7|6240.7|6245.2|6239.2|6246.7|6240.7|6245.2|6239.2|2
1643178180000|2022-01-26 06:23:00|6245.7|6239.7|6245.2|6239.2|6245.7|6239.7|6245.2|6239.2|0
1643178190000|2022-01-26 06:23:10|6245.5|6239.5|6244.7|6238.7|6245.7|6239.7|6244.7|6238.7|0
1643178200000|2022-01-26 06:23:20|6245.5|6239.5|6244.7|6238.7|6245.7|6239.7|6244.7|6238.7|0
1643178210000|2022-01-26 06:23:30|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1643178220000|2022-01-26 06:23:40|6245.2|6239.2|6244.7|6238.7|6245.2|6239.2|6244.7|6238.7|0
1643178270000|2022-01-26 06:24:30|6245.5|6239.5|6245.7|6239.7|6245.7|6239.7|6245.5|6239.5|0
1643178300000|2022-01-26 06:25:00|6246.7|6240.7|6247.2|6241.2|6247.2|6241.2|6246.7|6240.7|0
1643178310000|2022-01-26 06:25:10|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1643178360000|2022-01-26 06:26:00|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|2
1643178370000|2022-01-26 06:26:10|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1643178390000|2022-01-26 06:26:30|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|1
1643178510000|2022-01-26 06:28:30|6245.7|6239.7|6246.5|6240.5|6246.5|6240.5|6245.7|6239.7|0
1643178520000|2022-01-26 06:28:40|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6246.2|6240.2|0
1643178530000|2022-01-26 06:28:50|6246|6240|6245.7|6239.7|6246|6240|6245.7|6239.7|0
1643178570000|2022-01-26 06:29:30|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|1
1643178580000|2022-01-26 06:29:40|6244.7|6238.7|6243.5|6237.5|6244.7|6238.7|6243.5|6237.5|0
1643178590000|2022-01-26 06:29:50|6243.7|6237.7|6244.2|6238.2|6244.2|6238.2|6243.7|6237.7|0
1643178600000|2022-01-26 06:30:00|6244.7|6238.7|6246.2|6240.2|6246.2|6240.2|6244.7|6238.7|1
1643178630000|2022-01-26 06:30:30|6246.5|6240.5|6247.2|6241.2|6247.7|6241.7|6246.5|6240.5|2
1643178640000|2022-01-26 06:30:40|6246.7|6240.7|6246.2|6240.2|6246.7|6240.7|6245.7|6239.7|1
1643178660000|2022-01-26 06:31:00|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1643178670000|2022-01-26 06:31:10|6244.7|6238.7|6243.2|6237.2|6244.7|6238.7|6243.2|6237.2|0
1643178680000|2022-01-26 06:31:20|6243.5|6237.5|6243|6237|6244.2|6238.2|6243|6237|0
1643178690000|2022-01-26 06:31:30|6242.7|6236.7|6243|6237|6243|6237|6242.7|6236.7|1
1643178700000|2022-01-26 06:31:40|6243.5|6237.5|6244|6238|6244|6238|6243.5|6237.5|1
1643178720000|2022-01-26 06:32:00|6244.2|6238.2|6245|6239|6245|6239|6244.2|6238.2|0
1643178730000|2022-01-26 06:32:10|6244.5|6238.5|6244|6238|6244.5|6238.5|6244|6238|0
1643178740000|2022-01-26 06:32:20|6245|6239|6245|6239|6245|6239|6245|6239|2
1643178750000|2022-01-26 06:32:30|6244.5|6238.5|6244.2|6238.2|6244.5|6238.5|6244.2|6238.2|0
1643178760000|2022-01-26 06:32:40|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1643178780000|2022-01-26 06:33:00|6244|6238|6244.7|6238.7|6244.7|6238.7|6244|6238|1
1643178800000|2022-01-26 06:33:20|6245|6239|6244.7|6238.7|6245|6239|6244.7|6238.7|0
1643178810000|2022-01-26 06:33:30|6244|6238|6244.5|6238.5|6244.5|6238.5|6244|6238|1
1643178820000|2022-01-26 06:33:40|6244.2|6238.2|6244.5|6238.5|6244.5|6238.5|6244.2|6238.2|0
1643178830000|2022-01-26 06:33:50|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1643178840000|2022-01-26 06:34:00|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|0
1643178870000|2022-01-26 06:34:30|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1643178900000|2022-01-26 06:35:00|6245.5|6239.5|6246.5|6240.5|6246.5|6240.5|6245.5|6239.5|0
1643178920000|2022-01-26 06:35:20|6246.7|6240.7|6247.5|6241.5|6248|6242|6246.7|6240.7|3
1643178940000|2022-01-26 06:35:40|||||||||1
1643178960000|2022-01-26 06:36:00|6247.7|6241.7|6247.5|6241.5|6247.7|6241.7|6247.5|6241.5|0
1643179000000|2022-01-26 06:36:40|6247.7|6241.7|6247.5|6241.5|6248|6242|6247.5|6241.5|0
1643179010000|2022-01-26 06:36:50|6247.7|6241.7|6250|6244|6250|6244|6247.7|6241.7|11
1643179020000|2022-01-26 06:37:00|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1643179060000|2022-01-26 06:37:40|6250|6244|6250|6244|6250|6244|6250|6244|0
1643179070000|2022-01-26 06:37:50|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|1
1643179100000|2022-01-26 06:38:20|6252|6246|6252|6246|6252|6246|6252|6246|0
1643179140000|2022-01-26 06:39:00|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|2
1643179150000|2022-01-26 06:39:10|6253.2|6247.2|6254|6248|6254|6248|6253.2|6247.2|0
1643179160000|2022-01-26 06:39:20|6254.2|6248.2|6252.5|6246.5|6254.2|6248.2|6252.5|6246.5|1
1643179190000|2022-01-26 06:39:50|6253|6247|6253|6247|6253|6247|6253|6247|0
1643179200000|2022-01-26 06:40:00|6254|6248|6254|6248|6254|6248|6254|6248|2
1643179210000|2022-01-26 06:40:10|6253.7|6247.7|6253.5|6247.5|6254|6248|6253.5|6247.5|2
1643179230000|2022-01-26 06:40:30|6253|6247|6253.5|6247.5|6253.5|6247.5|6252.7|6246.7|0
1643179270000|2022-01-26 06:41:10|||||||||1
1643179290000|2022-01-26 06:41:30|6253.7|6247.7|6254.7|6248.7|6255.5|6249.5|6253.7|6247.7|8
1643179300000|2022-01-26 06:41:40|6254.5|6248.5|6254.7|6248.7|6255.2|6249.2|6254.2|6248.2|3
1643179310000|2022-01-26 06:41:50|6254.5|6248.5|6254.7|6248.7|6254.7|6248.7|6254.2|6248.2|0
1643179340000|2022-01-26 06:42:20|6254.5|6248.5|6254.2|6248.2|6254.5|6248.5|6254.2|6248.2|0
1643179390000|2022-01-26 06:43:10|6253.7|6247.7|6253.2|6247.2|6253.7|6247.7|6253.2|6247.2|0
1643179420000|2022-01-26 06:43:40|||||||||2
1643179510000|2022-01-26 06:45:10|6253|6247|6253.2|6247.2|6253.2|6247.2|6252.7|6246.7|0
1643179520000|2022-01-26 06:45:20|6252.7|6246.7|6253.2|6247.2|6253.2|6247.2|6252.7|6246.7|0
1643179560000|2022-01-26 06:46:00|6253|6247|6250.2|6244.2|6253|6247|6250.2|6244.2|1
1643179580000|2022-01-26 06:46:20|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|0
1643179600000|2022-01-26 06:46:40|6249.2|6243.2|6248.2|6242.2|6249.7|6243.7|6248.2|6242.2|1
1643179620000|2022-01-26 06:47:00|||||||||1
1643179650000|2022-01-26 06:47:30|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|1
1643179660000|2022-01-26 06:47:40|6250.5|6244.5|6250.2|6244.2|6250.7|6244.7|6250.2|6244.2|0
1643179680000|2022-01-26 06:48:00|6250.7|6244.7|6251.7|6245.7|6252.2|6246.2|6250.7|6244.7|1
1643179690000|2022-01-26 06:48:10|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|0
1643179710000|2022-01-26 06:48:30|6251.5|6245.5|6251.7|6245.7|6251.7|6245.7|6251.5|6245.5|0
1643179730000|2022-01-26 06:48:50|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1643179740000|2022-01-26 06:49:00|6250|6244|6248.7|6242.7|6250.2|6244.2|6248.7|6242.7|1
1643179790000|2022-01-26 06:49:50|6249|6243|6250.7|6244.7|6250.7|6244.7|6249|6243|1
1643179800000|2022-01-26 06:50:00|6250|6244|6248|6242|6250|6244|6248|6242|1
1643179880000|2022-01-26 06:51:20|||||||||1
1643179930000|2022-01-26 06:52:10|6248.2|6242.2|6251.7|6245.7|6251.7|6245.7|6248.2|6242.2|0
1643179940000|2022-01-26 06:52:20|6251.5|6245.5|6251.2|6245.2|6251.5|6245.5|6251.2|6245.2|0
1643179950000|2022-01-26 06:52:30|6251.7|6245.7|6251.5|6245.5|6251.7|6245.7|6251.5|6245.5|0
1643179960000|2022-01-26 06:52:40|6251.7|6245.7|6250.7|6244.7|6251.7|6245.7|6250.7|6244.7|0
1643179970000|2022-01-26 06:52:50|6250.2|6244.2|6250.2|6244.2|6250.7|6244.7|6250.2|6244.2|0
1643179980000|2022-01-26 06:53:00|6250|6244|6248.2|6242.2|6250.2|6244.2|6247.7|6241.7|3
1643179990000|2022-01-26 06:53:10|6248|6242|6244.2|6238.2|6248|6242|6244.2|6238.2|1
1643180010000|2022-01-26 06:53:30|6244.5|6238.5|6244.2|6238.2|6244.5|6238.5|6244.2|6238.2|0
1643180020000|2022-01-26 06:53:40|6244.5|6238.5|6245.2|6239.2|6245.2|6239.2|6244.5|6238.5|0
1643180040000|2022-01-26 06:54:00|6245.5|6239.5|6246.2|6240.2|6246.2|6240.2|6245.5|6239.5|0
1643180050000|2022-01-26 06:54:10|6246|6240|6246|6240|6246|6240|6246|6240|0
1643180070000|2022-01-26 06:54:30|6246.2|6240.2|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|0
1643180080000|2022-01-26 06:54:40|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1643180090000|2022-01-26 06:54:50|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|0
1643180100000|2022-01-26 06:55:00|6246|6240|6246.7|6240.7|6246.7|6240.7|6245.7|6239.7|0
1643180210000|2022-01-26 06:56:50|6247.2|6241.2|6248|6242|6248|6242|6247.2|6241.2|0
1643180220000|2022-01-26 06:57:00|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1643180280000|2022-01-26 06:58:00|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|2
1643180380000|2022-01-26 06:59:40|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1643180390000|2022-01-26 06:59:50|6248.5|6242.5|6248.7|6242.7|6248.7|6242.7|6248.5|6242.5|0
1643180400000|2022-01-26 07:00:00|6249|6243|6251.5|6245.5|6251.5|6245.5|6249|6243|9
1643180410000|2022-01-26 07:00:10|6251.7|6245.7|6251.2|6245.2|6251.7|6245.7|6251.2|6245.2|0
1643180430000|2022-01-26 07:00:30|6251|6245|6250.7|6244.7|6251|6245|6250.7|6244.7|1
1643180440000|2022-01-26 07:00:40|6250|6244|6250|6244|6250|6244|6250|6244|0
1643180450000|2022-01-26 07:00:50|6249.7|6243.7|6249.7|6243.7|6250.2|6244.2|6249.7|6243.7|0
1643180460000|2022-01-26 07:01:00|6250|6244|6250.2|6244.2|6250.2|6244.2|6250|6244|0
1643180490000|2022-01-26 07:01:30|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643180510000|2022-01-26 07:01:50|6251.2|6245.2|6250.7|6244.7|6251.2|6245.2|6250.7|6244.7|1
1643180520000|2022-01-26 07:02:00|6251.7|6245.7|6249.2|6243.2|6251.7|6245.7|6249.2|6243.2|3
1643180530000|2022-01-26 07:02:10|6249|6243|6248.7|6242.7|6249|6243|6248.7|6242.7|0
1643180540000|2022-01-26 07:02:20|6248.2|6242.2|6249.2|6243.2|6249.2|6243.2|6248.2|6242.2|24
1643180550000|2022-01-26 07:02:30|6249.7|6243.7|6250.2|6244.2|6250.2|6244.2|6249.7|6243.7|0
1643180560000|2022-01-26 07:02:40|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|0
1643180570000|2022-01-26 07:02:50|6250|6244|6250|6244|6250|6244|6250|6244|0
1643180580000|2022-01-26 07:03:00|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1643180600000|2022-01-26 07:03:20|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643180620000|2022-01-26 07:03:40|6251.7|6245.7|6251.2|6245.2|6251.7|6245.7|6251.2|6245.2|0
1643180640000|2022-01-26 07:04:00|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1643180650000|2022-01-26 07:04:10|6250.2|6244.2|6248.7|6242.7|6250.2|6244.2|6248.7|6242.7|1
1643180660000|2022-01-26 07:04:20|6249|6243|6250.2|6244.2|6250.2|6244.2|6249|6243|0
1643180700000|2022-01-26 07:05:00|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|1
1643180720000|2022-01-26 07:05:20|6251|6245|6251.2|6245.2|6251.2|6245.2|6251|6245|0
1643180730000|2022-01-26 07:05:30|6251.7|6245.7|6252.7|6246.7|6252.7|6246.7|6251.7|6245.7|1
1643180760000|2022-01-26 07:06:00|6252.5|6246.5|6251.7|6245.7|6252.5|6246.5|6251.7|6245.7|0
1643180770000|2022-01-26 07:06:10|6251.5|6245.5|6250.7|6244.7|6251.5|6245.5|6250.7|6244.7|0
1643180780000|2022-01-26 07:06:20|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|0
1643180800000|2022-01-26 07:06:40|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.2|6244.2|0
1643180860000|2022-01-26 07:07:40|6252|6246|6252.2|6246.2|6252.2|6246.2|6252|6246|4
1643180960000|2022-01-26 07:09:20|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1643181000000|2022-01-26 07:10:00|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|1
1643181010000|2022-01-26 07:10:10|6254.2|6248.2|6254.5|6248.5|6254.5|6248.5|6254.2|6248.2|0
1643181020000|2022-01-26 07:10:20|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|0
1643181030000|2022-01-26 07:10:30|6254.5|6248.5|6254.7|6248.7|6254.7|6248.7|6254.2|6248.2|0
1643181060000|2022-01-26 07:11:00|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|0
1643181070000|2022-01-26 07:11:10|6255.2|6249.2|6254.2|6248.2|6255.2|6249.2|6254.2|6248.2|1
1643181100000|2022-01-26 07:11:40|6253.7|6247.7|6253.2|6247.2|6253.7|6247.7|6253.2|6247.2|0
1643181130000|2022-01-26 07:12:10|6253|6247|6252.2|6246.2|6253|6247|6252.2|6246.2|0
1643181160000|2022-01-26 07:12:40|6252|6246|6251.7|6245.7|6252|6246|6251.7|6245.7|0
1643181180000|2022-01-26 07:13:00|6251.2|6245.2|6251.7|6245.7|6251.7|6245.7|6251.2|6245.2|0
1643181200000|2022-01-26 07:13:20|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1643181220000|2022-01-26 07:13:40|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|1
1643181240000|2022-01-26 07:14:00|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|0
1643181250000|2022-01-26 07:14:10|6257|6251|6256.7|6250.7|6257|6251|6256.7|6250.7|0
1643181290000|2022-01-26 07:14:50|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|1
1643181300000|2022-01-26 07:15:00|6256.5|6250.5|6256.7|6250.7|6256.7|6250.7|6256.5|6250.5|3
1643181390000|2022-01-26 07:16:30|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|0
1643181410000|2022-01-26 07:16:50|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|6256.7|6250.7|0
1643181480000|2022-01-26 07:18:00|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|0
1643181510000|2022-01-26 07:18:30|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|0
1643181540000|2022-01-26 07:19:00|6255.5|6249.5|6257|6251|6257|6251|6255.5|6249.5|3
1643181550000|2022-01-26 07:19:10|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|0
1643181570000|2022-01-26 07:19:30|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|0
1643181650000|2022-01-26 07:20:50|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|1
1643181660000|2022-01-26 07:21:00|6257.7|6251.7|6258.2|6252.2|6258.2|6252.2|6257.7|6251.7|0
1643181690000|2022-01-26 07:21:30|6258|6252|6257.2|6251.2|6258|6252|6257|6251|1
1643181710000|2022-01-26 07:21:50|6256.7|6250.7|6257.2|6251.2|6257.2|6251.2|6256.7|6250.7|1
1643181740000|2022-01-26 07:22:20|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|0
1643181750000|2022-01-26 07:22:30|6258.5|6252.5|6258.7|6252.7|6258.7|6252.7|6258.5|6252.5|1
1643181830000|2022-01-26 07:23:50|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|1
1643181840000|2022-01-26 07:24:00|6257.2|6251.2|6257.7|6251.7|6258.2|6252.2|6257.2|6251.2|2
1643181870000|2022-01-26 07:24:30|6258|6252|6257.7|6251.7|6258|6252|6257.7|6251.7|0
1643181890000|2022-01-26 07:24:50|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1643181900000|2022-01-26 07:25:00|6258.5|6252.5|6258.7|6252.7|6258.7|6252.7|6258.5|6252.5|0
1643181930000|2022-01-26 07:25:30|6259|6253|6258.5|6252.5|6259|6253|6258.5|6252.5|0
1643181950000|2022-01-26 07:25:50|6259.5|6253.5|6257.7|6251.7|6259.5|6253.5|6257.7|6251.7|1
1643181960000|2022-01-26 07:26:00|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|1
1643181970000|2022-01-26 07:26:10|6257.7|6251.7|6258.2|6252.2|6258.2|6252.2|6257.7|6251.7|2
1643181980000|2022-01-26 07:26:20|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|0
1643181990000|2022-01-26 07:26:30|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|2
1643182000000|2022-01-26 07:26:40|6259.7|6253.7|6259.5|6253.5|6259.7|6253.7|6259.5|6253.5|1
1643182030000|2022-01-26 07:27:10|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|1
1643182040000|2022-01-26 07:27:20|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1643182080000|2022-01-26 07:28:00|6259.2|6253.2|6258.7|6252.7|6259.2|6253.2|6258.7|6252.7|1
1643182110000|2022-01-26 07:28:30|6258.5|6252.5|6258.2|6252.2|6258.5|6252.5|6258.2|6252.2|0
1643182250000|2022-01-26 07:30:50|6258.7|6252.7|6258.2|6252.2|6258.7|6252.7|6258.2|6252.2|1
1643182300000|2022-01-26 07:31:40|||||||||1
1643182400000|2022-01-26 07:33:20|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|1
1643182440000|2022-01-26 07:34:00|||||||||2
1643182500000|2022-01-26 07:35:00|||||||||1
1643182520000|2022-01-26 07:35:20|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|5
1643182540000|2022-01-26 07:35:40|6258|6252|6258.7|6252.7|6258.7|6252.7|6258|6252|0
1643182560000|2022-01-26 07:36:00|6258.5|6252.5|6259.2|6253.2|6259.2|6253.2|6258.5|6252.5|0
1643182600000|2022-01-26 07:36:40|6258.7|6252.7|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|1
1643182780000|2022-01-26 07:39:40|6259.5|6253.5|6259.2|6253.2|6259.5|6253.5|6259.2|6253.2|1
1643182920000|2022-01-26 07:42:00|6259.5|6253.5|6259.2|6253.2|6259.7|6253.7|6259.2|6253.2|14
1643182940000|2022-01-26 07:42:20|6259.7|6253.7|6258.7|6252.7|6259.7|6253.7|6258.7|6252.7|1
1643182980000|2022-01-26 07:43:00|6259|6253|6259.2|6253.2|6259.2|6253.2|6259|6253|1
1643183050000|2022-01-26 07:44:10|||||||||1
1643183100000|2022-01-26 07:45:00|6259.5|6253.5|6259.2|6253.2|6259.5|6253.5|6259.2|6253.2|1
1643183110000|2022-01-26 07:45:10|6258.5|6252.5|6257.7|6251.7|6258.5|6252.5|6257.7|6251.7|3
1643183200000|2022-01-26 07:46:40|||||||||1
1643183220000|2022-01-26 07:47:00|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|2
1643183250000|2022-01-26 07:47:30|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|2
1643183340000|2022-01-26 07:49:00|6259|6253|6259.2|6253.2|6259.2|6253.2|6259|6253|0
1643183420000|2022-01-26 07:50:20|6258.2|6252.2|6258.7|6252.7|6258.7|6252.7|6258.2|6252.2|0
1643183430000|2022-01-26 07:50:30|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|1
1643183450000|2022-01-26 07:50:50|6258.5|6252.5|6258.7|6252.7|6258.7|6252.7|6258.5|6252.5|0
1643183480000|2022-01-26 07:51:20|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|2
1643183500000|2022-01-26 07:51:40|||||||||1
1643183510000|2022-01-26 07:51:50|6259.7|6253.7|6259.2|6253.2|6259.7|6253.7|6259.2|6253.2|4
1643183550000|2022-01-26 07:52:30|6258.7|6252.7|6257.7|6251.7|6258.7|6252.7|6257.7|6251.7|1
1643183600000|2022-01-26 07:53:20|6258|6252|6258.2|6252.2|6258.2|6252.2|6258|6252|0
1643183620000|2022-01-26 07:53:40|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1643183630000|2022-01-26 07:53:50|6259|6253|6259|6253|6259|6253|6259|6253|0
1643183640000|2022-01-26 07:54:00|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1643183690000|2022-01-26 07:54:50|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|0
1643183700000|2022-01-26 07:55:00|||||||||1
1643183780000|2022-01-26 07:56:20|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1643183820000|2022-01-26 07:57:00|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1643183860000|2022-01-26 07:57:40|6259.2|6253.2|6258.7|6252.7|6259.5|6253.5|6258.7|6252.7|3
1643183900000|2022-01-26 07:58:20|6259|6253|6259.2|6253.2|6259.2|6253.2|6259|6253|4
1643183940000|2022-01-26 07:59:00|6258.7|6252.7|6257.7|6251.7|6258.7|6252.7|6257.7|6251.7|1
1643184000000|2022-01-26 08:00:00|6258|6252|6257.7|6251.7|6258.2|6252.2|6257.7|6251.7|0
1643184070000|2022-01-26 08:01:10|6258.2|6252.2|6258.7|6252.7|6258.7|6252.7|6258.2|6252.2|3
1643184090000|2022-01-26 08:01:30|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|0
1643184110000|2022-01-26 08:01:50|6259|6253|6259|6253|6259|6253|6258.7|6252.7|1
1643184120000|2022-01-26 08:02:00|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|0
1643184220000|2022-01-26 08:03:40|6259.5|6253.5|6259.2|6253.2|6259.5|6253.5|6259.2|6253.2|1
1643184240000|2022-01-26 08:04:00|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1643184360000|2022-01-26 08:06:00|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|8
1643184400000|2022-01-26 08:06:40|||||||||2
1643184410000|2022-01-26 08:06:50|6260|6254|6259.5|6253.5|6260|6254|6259.5|6253.5|0
1643184450000|2022-01-26 08:07:30|6259|6253|6257.7|6251.7|6259|6253|6257.7|6251.7|6
1643184470000|2022-01-26 08:07:50|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|5
1643184480000|2022-01-26 08:08:00|6257.7|6251.7|6258|6252|6258|6252|6257.7|6251.7|1
1643184490000|2022-01-26 08:08:10|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1643184510000|2022-01-26 08:08:30|||||||||1
1643184550000|2022-01-26 08:09:10|6258.5|6252.5|6258.7|6252.7|6258.7|6252.7|6258.5|6252.5|0
1643184600000|2022-01-26 08:10:00|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|26
1643184610000|2022-01-26 08:10:10|||||||||9
1643184640000|2022-01-26 08:10:40|6258.7|6252.7|6259.7|6253.7|6259.7|6253.7|6258.7|6252.7|1
1643184650000|2022-01-26 08:10:50|6260|6254|6261.2|6255.2|6261.2|6255.2|6260|6254|13
1643184670000|2022-01-26 08:11:10|6263.2|6257.2|6262.7|6256.7|6263.2|6257.2|6262.5|6256.5|3
1643184680000|2022-01-26 08:11:20|6262.5|6256.5|6262.7|6256.7|6262.7|6256.7|6262.5|6256.5|2
1643184690000|2022-01-26 08:11:30|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1643184700000|2022-01-26 08:11:40|6262|6256|6259.2|6253.2|6262|6256|6259.2|6253.2|3
1643184720000|2022-01-26 08:12:00|6259.5|6253.5|6261|6255|6261|6255|6259.5|6253.5|0
1643184730000|2022-01-26 08:12:10|6260.7|6254.7|6262|6256|6262|6256|6260.7|6254.7|1
1643184750000|2022-01-26 08:12:30|6259.7|6253.7|6260.7|6254.7|6260.7|6254.7|6259.7|6253.7|4
1643184800000|2022-01-26 08:13:20|6260.5|6254.5|6259.2|6253.2|6260.5|6254.5|6259|6253|0
1643184810000|2022-01-26 08:13:30|6259.7|6253.7|6268|6262|6268|6262|6259.7|6253.7|13
1643184840000|2022-01-26 08:14:00|6268.2|6262.2|6268.5|6262.5|6268.5|6262.5|6268.2|6262.2|0
1643184850000|2022-01-26 08:14:10|6268.2|6262.2|6268|6262|6268.2|6262.2|6268|6262|0
1643184870000|2022-01-26 08:14:30|6268.2|6262.2|6270.7|6264.7|6270.7|6264.7|6268.2|6262.2|1
1643184890000|2022-01-26 08:14:50|6270|6264|6269.7|6263.7|6270|6264|6269.7|6263.7|0
1643184900000|2022-01-26 08:15:00|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|0
1643184920000|2022-01-26 08:15:20|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643184930000|2022-01-26 08:15:30|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|0
1643184960000|2022-01-26 08:16:00|||||||||1
1643184970000|2022-01-26 08:16:10|6269.5|6263.5|6267.5|6261.5|6269.5|6263.5|6267.2|6261.2|1
1643184980000|2022-01-26 08:16:20|6267.2|6261.2|6267.2|6261.2|6267.7|6261.7|6267.2|6261.2|0
1643184990000|2022-01-26 08:16:30|6268|6262|6268|6262|6268|6262|6267.7|6261.7|0
1643185000000|2022-01-26 08:16:40|6267.7|6261.7|6267.7|6261.7|6268.5|6262.5|6267.2|6261.2|0
1643185020000|2022-01-26 08:17:00|6267.5|6261.5|6267.2|6261.2|6267.5|6261.5|6266.2|6260.2|9
1643185070000|2022-01-26 08:17:50|6267.5|6261.5|6267.7|6261.7|6267.7|6261.7|6267.5|6261.5|0
1643185080000|2022-01-26 08:18:00|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|0
1643185100000|2022-01-26 08:18:20|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.2|6261.2|9
1643185110000|2022-01-26 08:18:30|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|0
1643185120000|2022-01-26 08:18:40|6266.7|6260.7|6267.2|6261.2|6267.2|6261.2|6266.7|6260.7|0
1643185140000|2022-01-26 08:19:00|6266.7|6260.7|6267|6261|6267|6261|6266.7|6260.7|0
1643185150000|2022-01-26 08:19:10|6267.2|6261.2|6266.2|6260.2|6267.2|6261.2|6266.2|6260.2|0
1643185160000|2022-01-26 08:19:20|6266.5|6260.5|6266.7|6260.7|6266.7|6260.7|6266.2|6260.2|0
1643185210000|2022-01-26 08:20:10|6267|6261|6267|6261|6267|6261|6267|6261|0
1643185230000|2022-01-26 08:20:30|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|0
1643185340000|2022-01-26 08:22:20|6267|6261|6267.2|6261.2|6267.2|6261.2|6267|6261|0
1643185380000|2022-01-26 08:23:00|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|0
1643185400000|2022-01-26 08:23:20|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|0
1643185420000|2022-01-26 08:23:40|6267|6261|6267|6261|6267|6261|6267|6261|0
1643185440000|2022-01-26 08:24:00|6267.5|6261.5|6268.2|6262.2|6268.2|6262.2|6267.5|6261.5|0
1643185460000|2022-01-26 08:24:20|6268|6262|6266.7|6260.7|6268|6262|6266.7|6260.7|1
1643185470000|2022-01-26 08:24:30|6265.2|6259.2|6266.7|6260.7|6266.7|6260.7|6265.2|6259.2|0
1643185480000|2022-01-26 08:24:40|6266.2|6260.2|6266.7|6260.7|6266.7|6260.7|6266.2|6260.2|0
1643185600000|2022-01-26 08:26:40|6266.5|6260.5|6266.2|6260.2|6266.5|6260.5|6266.2|6260.2|0
1643185610000|2022-01-26 08:26:50|6265.2|6259.2|6264.7|6258.7|6265.2|6259.2|6264.7|6258.7|1
1643185670000|2022-01-26 08:27:50|||||||||1
1643185730000|2022-01-26 08:28:50|||||||||1
1643185760000|2022-01-26 08:29:20|6264.5|6258.5|6264.7|6258.7|6264.7|6258.7|6264.2|6258.2|1
1643185860000|2022-01-26 08:31:00|6265.5|6259.5|6264.7|6258.7|6265.5|6259.5|6264.7|6258.7|5
1643185870000|2022-01-26 08:31:10|||||||||1
1643185890000|2022-01-26 08:31:30|6264.5|6258.5|6264.2|6258.2|6264.5|6258.5|6264.2|6258.2|0
1643185900000|2022-01-26 08:31:40|6263.7|6257.7|6263.2|6257.2|6263.7|6257.7|6263.2|6257.2|0
1643185920000|2022-01-26 08:32:00|6263|6257|6262.7|6256.7|6263|6257|6262.7|6256.7|1
1643185980000|2022-01-26 08:33:00|6263.2|6257.2|6262.7|6256.7|6263.2|6257.2|6262.7|6256.7|2
1643185990000|2022-01-26 08:33:10|6262.5|6256.5|6262.7|6256.7|6262.7|6256.7|6262.2|6256.2|0
1643186000000|2022-01-26 08:33:20|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|0
1643186010000|2022-01-26 08:33:30|6262.5|6256.5|6261.7|6255.7|6262.7|6256.7|6261.7|6255.7|3
1643186020000|2022-01-26 08:33:40|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|0
1643186040000|2022-01-26 08:34:00|6260.5|6254.5|6261.5|6255.5|6261.5|6255.5|6260.5|6254.5|3
1643186060000|2022-01-26 08:34:20|6261.7|6255.7|6262.7|6256.7|6262.7|6256.7|6261.7|6255.7|1
1643186080000|2022-01-26 08:34:40|6262.5|6256.5|6262.2|6256.2|6262.5|6256.5|6262.2|6256.2|2
1643186100000|2022-01-26 08:35:00|6262.5|6256.5|6263.2|6257.2|6263.2|6257.2|6262.5|6256.5|3
1643186120000|2022-01-26 08:35:20|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|0
1643186140000|2022-01-26 08:35:40|6264|6258|6263.7|6257.7|6264|6258|6263.7|6257.7|1
1643186160000|2022-01-26 08:36:00|6264|6258|6263.7|6257.7|6264|6258|6263.7|6257.7|2
1643186220000|2022-01-26 08:37:00|6264|6258|6263.7|6257.7|6264|6258|6263.7|6257.7|1
1643186230000|2022-01-26 08:37:10|||||||||1
1643186280000|2022-01-26 08:38:00|6264|6258|6264|6258|6264|6258|6264|6258|2
1643186290000|2022-01-26 08:38:10|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|0
1643186310000|2022-01-26 08:38:30|6264.7|6258.7|6270|6264|6270|6264|6264.7|6258.7|3
1643186350000|2022-01-26 08:39:10|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|0
1643186360000|2022-01-26 08:39:20|6268.5|6262.5|6269.5|6263.5|6269.5|6263.5|6268.5|6262.5|1
1643186380000|2022-01-26 08:39:40|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|0
1643186400000|2022-01-26 08:40:00|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|0
1643186420000|2022-01-26 08:40:20|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|0
1643186430000|2022-01-26 08:40:30|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1643186450000|2022-01-26 08:40:50|||||||||2
1643186470000|2022-01-26 08:41:10|6271.5|6265.5|6271.2|6265.2|6271.5|6265.5|6271.2|6265.2|4
1643186510000|2022-01-26 08:41:50|||||||||2
1643186520000|2022-01-26 08:42:00|6271.7|6265.7|6272.2|6266.2|6272.2|6266.2|6271.2|6265.2|8
1643186530000|2022-01-26 08:42:10|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|0
1643186570000|2022-01-26 08:42:50|||||||||1
1643186590000|2022-01-26 08:43:10|6272.5|6266.5|6272.2|6266.2|6272.5|6266.5|6272.2|6266.2|0
1643186600000|2022-01-26 08:43:20|6269|6263|6269.2|6263.2|6269.2|6263.2|6269|6263|5
1643186690000|2022-01-26 08:44:50|6270.7|6264.7|6271.2|6265.2|6271.2|6265.2|6270.7|6264.7|3
1643186700000|2022-01-26 08:45:00|6271|6265|6271.2|6265.2|6271.2|6265.2|6270.7|6264.7|2
1643186710000|2022-01-26 08:45:10|6270.7|6264.7|6270.2|6264.2|6270.7|6264.7|6270.2|6264.2|0
1643186730000|2022-01-26 08:45:30|6270|6264|6268|6262|6270|6264|6268|6262|1
1643186740000|2022-01-26 08:45:40|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|0
1643186760000|2022-01-26 08:46:00|6268.5|6262.5|6269|6263|6269|6263|6268.5|6262.5|0
1643186790000|2022-01-26 08:46:30|6268.7|6262.7|6268.2|6262.2|6268.7|6262.7|6268.2|6262.2|0
1643186800000|2022-01-26 08:46:40|6266|6260|6265.2|6259.2|6266.2|6260.2|6265.2|6259.2|1
1643186810000|2022-01-26 08:46:50|6265|6259|6264.2|6258.2|6265|6259|6264.2|6258.2|0
1643186820000|2022-01-26 08:47:00|6265|6259|6265|6259|6265|6259|6265|6259|1
1643186830000|2022-01-26 08:47:10|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1643186840000|2022-01-26 08:47:20|6266.2|6260.2|6266.7|6260.7|6266.7|6260.7|6266.2|6260.2|0
1643186850000|2022-01-26 08:47:30|6266.2|6260.2|6266.7|6260.7|6266.7|6260.7|6266.2|6260.2|0
1643186860000|2022-01-26 08:47:40|6266.5|6260.5|6266.2|6260.2|6266.5|6260.5|6266.2|6260.2|0
1643186880000|2022-01-26 08:48:00|6266|6260|6265.7|6259.7|6266|6260|6265.7|6259.7|0
1643186890000|2022-01-26 08:48:10|6266.2|6260.2|6265.7|6259.7|6266.2|6260.2|6265.7|6259.7|0
1643186910000|2022-01-26 08:48:30|6266|6260|6265.7|6259.7|6266.2|6260.2|6265.7|6259.7|0
1643186920000|2022-01-26 08:48:40|6266|6260|6265.7|6259.7|6266|6260|6265.7|6259.7|0
1643186930000|2022-01-26 08:48:50|6266.2|6260.2|6265.7|6259.7|6266.2|6260.2|6265.7|6259.7|0
1643186940000|2022-01-26 08:49:00|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|0
1643186970000|2022-01-26 08:49:30|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1643187000000|2022-01-26 08:50:00|6265.5|6259.5|6265.2|6259.2|6265.5|6259.5|6265.2|6259.2|0
1643187020000|2022-01-26 08:50:20|6265|6259|6264.7|6258.7|6265|6259|6264.7|6258.7|0
1643187040000|2022-01-26 08:50:40|6264.5|6258.5|6264.7|6258.7|6264.7|6258.7|6264.5|6258.5|1
1643187050000|2022-01-26 08:50:50|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|0
1643187080000|2022-01-26 08:51:20|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|0
1643187090000|2022-01-26 08:51:30|6264.2|6258.2|6264.2|6258.2|6264.7|6258.7|6264.2|6258.2|0
1643187100000|2022-01-26 08:51:40|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|0
1643187120000|2022-01-26 08:52:00|6264.2|6258.2|6265.7|6259.7|6265.7|6259.7|6264.2|6258.2|1
1643187170000|2022-01-26 08:52:50|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1643187230000|2022-01-26 08:53:50|6264.5|6258.5|6265.7|6259.7|6265.7|6259.7|6264.5|6258.5|2
1643187250000|2022-01-26 08:54:10|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1643187300000|2022-01-26 08:55:00|6265.7|6259.7|6265.5|6259.5|6265.7|6259.7|6265.5|6259.5|0
1643187320000|2022-01-26 08:55:20|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1643187480000|2022-01-26 08:58:00|||||||||1
1643187490000|2022-01-26 08:58:10|6265.5|6259.5|6265|6259|6265.5|6259.5|6265|6259|0
1643187500000|2022-01-26 08:58:20|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|0
1643187510000|2022-01-26 08:58:30|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1643187540000|2022-01-26 08:59:00|||||||||1
1643187600000|2022-01-26 09:00:00|6265.5|6259.5|6265|6259|6265.5|6259.5|6265|6259|0
1643187620000|2022-01-26 09:00:20|6265.2|6259.2|6265.7|6259.7|6265.7|6259.7|6265.2|6259.2|0
1643187660000|2022-01-26 09:01:00|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|1
1643187670000|2022-01-26 09:01:10|6266.7|6260.7|6267.5|6261.5|6267.5|6261.5|6266.7|6260.7|2
1643187750000|2022-01-26 09:02:30|6266.2|6260.2|6267.7|6261.7|6267.7|6261.7|6266.2|6260.2|1
1643187760000|2022-01-26 09:02:40|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|6268.2|6262.2|0
1643187770000|2022-01-26 09:02:50|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|1
1643187810000|2022-01-26 09:03:30|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|6268.7|6262.7|0
1643187830000|2022-01-26 09:03:50|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|1
1643187840000|2022-01-26 09:04:00|6270|6264|6270.2|6264.2|6270.2|6264.2|6270|6264|0
1643187860000|2022-01-26 09:04:20|6270.7|6264.7|6271.2|6265.2|6271.2|6265.2|6270.7|6264.7|1
1643187880000|2022-01-26 09:04:40|6271|6265|6270.5|6264.5|6271|6265|6270|6264|0
1643187920000|2022-01-26 09:05:20|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643187950000|2022-01-26 09:05:50|6269.7|6263.7|6270.5|6264.5|6270.5|6264.5|6269.5|6263.5|1
1643187960000|2022-01-26 09:06:00|6270.7|6264.7|6271.2|6265.2|6271.2|6265.2|6270.7|6264.7|1
1643188010000|2022-01-26 09:06:50|6272.2|6266.2|6271.2|6265.2|6272.2|6266.2|6271.2|6265.2|1
1643188020000|2022-01-26 09:07:00|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|0
1643188070000|2022-01-26 09:07:50|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|1
1643188080000|2022-01-26 09:08:00|6271|6265|6271|6265|6271|6265|6270.5|6264.5|1
1643188090000|2022-01-26 09:08:10|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1643188110000|2022-01-26 09:08:30|6271.5|6265.5|6271.7|6265.7|6271.7|6265.7|6271.5|6265.5|3
1643188130000|2022-01-26 09:08:50|6270.7|6264.7|6271.2|6265.2|6271.2|6265.2|6270.7|6264.7|2
1643188140000|2022-01-26 09:09:00|6271|6265|6270.7|6264.7|6271|6265|6270.2|6264.2|3
1643188190000|2022-01-26 09:09:50|6271|6265|6271.7|6265.7|6271.7|6265.7|6271|6265|1
1643188200000|2022-01-26 09:10:00|6271.2|6265.2|6271.7|6265.7|6271.7|6265.7|6271.2|6265.2|0
1643188250000|2022-01-26 09:10:50|||||||||1
1643188310000|2022-01-26 09:11:50|||||||||1
1643188320000|2022-01-26 09:12:00|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|11
1643188330000|2022-01-26 09:12:10|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|0
1643188340000|2022-01-26 09:12:20|6269|6263|6270.2|6264.2|6270.7|6264.7|6269|6263|0
1643188350000|2022-01-26 09:12:30|6270.5|6264.5|6270.7|6264.7|6270.7|6264.7|6270.2|6264.2|0
1643188380000|2022-01-26 09:13:00|6271|6265|6271.7|6265.7|6271.7|6265.7|6271|6265|0
1643188410000|2022-01-26 09:13:30|6271.5|6265.5|6271.2|6265.2|6271.5|6265.5|6271.2|6265.2|0
1643188420000|2022-01-26 09:13:40|6271.5|6265.5|6271.7|6265.7|6271.7|6265.7|6271.5|6265.5|0
1643188430000|2022-01-26 09:13:50|||||||||1
1643188480000|2022-01-26 09:14:40|||||||||1
1643188490000|2022-01-26 09:14:50|||||||||1
1643188530000|2022-01-26 09:15:30|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|1
1643188550000|2022-01-26 09:15:50|6275.2|6269.2|6275.2|6269.2|6275.2|6269.2|6275.2|6269.2|47
1643188570000|2022-01-26 09:16:10|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|2
1643188580000|2022-01-26 09:16:20|6276.5|6270.5|6276.7|6270.7|6276.7|6270.7|6276.5|6270.5|39
1643188590000|2022-01-26 09:16:30|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|0
1643188600000|2022-01-26 09:16:40|6276.7|6270.7|6277.5|6271.5|6277.5|6271.5|6276.7|6270.7|0
1643188610000|2022-01-26 09:16:50|||||||||1
1643188620000|2022-01-26 09:17:00|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|2
1643188630000|2022-01-26 09:17:10|6278|6272|6278|6272|6278|6272|6278|6272|0
1643188650000|2022-01-26 09:17:30|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|1
1643188660000|2022-01-26 09:17:40|6280.7|6274.7|6280.5|6274.5|6280.7|6274.7|6280.5|6274.5|1
1643188670000|2022-01-26 09:17:50|6280|6274|6280|6274|6280|6274|6280|6274|0
1643188680000|2022-01-26 09:18:00|6279.7|6273.7|6279.5|6273.5|6279.7|6273.7|6279.5|6273.5|0
1643188690000|2022-01-26 09:18:10|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|1
1643188700000|2022-01-26 09:18:20|6277.7|6271.7|6277.5|6271.5|6277.7|6271.7|6277.5|6271.5|1
1643188710000|2022-01-26 09:18:30|||||||||2
1643188730000|2022-01-26 09:18:50|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|0
1643188740000|2022-01-26 09:19:00|6278|6272|6278|6272|6278.7|6272.7|6278|6272|3
1643188760000|2022-01-26 09:19:20|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|0
1643188770000|2022-01-26 09:19:30|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|0
1643188810000|2022-01-26 09:20:10|6277|6271|6277.5|6271.5|6278|6272|6277|6271|1
1643188830000|2022-01-26 09:20:30|6276.7|6270.7|6276.5|6270.5|6276.7|6270.7|6276.5|6270.5|1
1643188860000|2022-01-26 09:21:00|6276.2|6270.2|6276|6270|6276.2|6270.2|6276|6270|0
1643188880000|2022-01-26 09:21:20|6275.7|6269.7|6278.2|6272.2|6278.5|6272.5|6273|6267|6
1643188890000|2022-01-26 09:21:30|6278.5|6272.5|6279|6273|6279|6273|6278.5|6272.5|0
1643188900000|2022-01-26 09:21:40|6279.2|6273.2|6279.2|6273.2|6279.2|6273.2|6279.2|6273.2|0
1643188920000|2022-01-26 09:22:00|6279.5|6273.5|6280.5|6274.5|6280.5|6274.5|6279.5|6273.5|1
1643188940000|2022-01-26 09:22:20|6281|6275|6280.5|6274.5|6281|6275|6280.5|6274.5|2
1643188980000|2022-01-26 09:23:00|6280.7|6274.7|6283.7|6277.7|6284|6278|6280.7|6274.7|5
1643188990000|2022-01-26 09:23:10|6283.2|6277.2|6282.7|6276.7|6283.2|6277.2|6282.7|6276.7|16
1643189000000|2022-01-26 09:23:20|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|15
1643189030000|2022-01-26 09:23:50|||||||||25
1643189050000|2022-01-26 09:24:10|6281.7|6275.7|6280.7|6274.7|6281.7|6275.7|6280.7|6274.7|0
1643189060000|2022-01-26 09:24:20|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|0
1643189070000|2022-01-26 09:24:30|6281|6275|6281.2|6275.2|6281.2|6275.2|6280.7|6274.7|0
1643189080000|2022-01-26 09:24:40|6281|6275|6280.5|6274.5|6281|6275|6280.5|6274.5|0
1643189090000|2022-01-26 09:24:50|6280.2|6274.2|6281.2|6275.2|6281.2|6275.2|6280.2|6274.2|0
1643189100000|2022-01-26 09:25:00|6280.7|6274.7|6282.7|6276.7|6282.7|6276.7|6280.7|6274.7|5
1643189110000|2022-01-26 09:25:10|6282.2|6276.2|6282.7|6276.7|6282.7|6276.7|6282.2|6276.2|0
1643189130000|2022-01-26 09:25:30|6282.5|6276.5|6282.2|6276.2|6282.5|6276.5|6282.2|6276.2|0
1643189140000|2022-01-26 09:25:40|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|0
1643189160000|2022-01-26 09:26:00|6282.2|6276.2|6282.5|6276.5|6283.2|6277.2|6282.2|6276.2|1
1643189170000|2022-01-26 09:26:10|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|0
1643189180000|2022-01-26 09:26:20|6282.2|6276.2|6282.7|6276.7|6282.7|6276.7|6282.2|6276.2|0
1643189190000|2022-01-26 09:26:30|6282.2|6276.2|6282.2|6276.2|6282.5|6276.5|6281.7|6275.7|0
1643189200000|2022-01-26 09:26:40|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|0
1643189210000|2022-01-26 09:26:50|6281|6275|6281|6275|6281|6275|6280.7|6274.7|0
1643189220000|2022-01-26 09:27:00|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|0
1643189230000|2022-01-26 09:27:10|6280.7|6274.7|6279.7|6273.7|6280.7|6274.7|6279.7|6273.7|2
1643189240000|2022-01-26 09:27:20|6280.2|6274.2|6280.5|6274.5|6281.2|6275.2|6279.7|6273.7|1
1643189250000|2022-01-26 09:27:30|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.2|6274.2|0
1643189270000|2022-01-26 09:27:50|6280.5|6274.5|6279.7|6273.7|6280.5|6274.5|6279.7|6273.7|0
1643189280000|2022-01-26 09:28:00|6280.2|6274.2|6280.7|6274.7|6280.7|6274.7|6280.2|6274.2|1
1643189290000|2022-01-26 09:28:10|6280.2|6274.2|6281.7|6275.7|6281.7|6275.7|6280.2|6274.2|1
1643189300000|2022-01-26 09:28:20|6281.5|6275.5|6281.2|6275.2|6281.5|6275.5|6281.2|6275.2|0
1643189310000|2022-01-26 09:28:30|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|0
1643189330000|2022-01-26 09:28:50|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|0
1643189340000|2022-01-26 09:29:00|6281|6275|6281.2|6275.2|6281.2|6275.2|6280.7|6274.7|0
1643189350000|2022-01-26 09:29:10|6281|6275|6279.7|6273.7|6281|6275|6279.7|6273.7|0
1643189360000|2022-01-26 09:29:20|6279.5|6273.5|6279.2|6273.2|6279.5|6273.5|6279.2|6273.2|0
1643189390000|2022-01-26 09:29:50|6283.5|6277.5|6284|6278|6284.2|6278.2|6283.5|6277.5|5
1643189400000|2022-01-26 09:30:00|6284.7|6278.7|6284.5|6278.5|6284.7|6278.7|6283.7|6277.7|1
1643189410000|2022-01-26 09:30:10|6285|6279|6285|6279|6285|6279|6285|6279|0
1643189430000|2022-01-26 09:30:30|6284.7|6278.7|6284.5|6278.5|6284.7|6278.7|6284.5|6278.5|0
1643189470000|2022-01-26 09:31:10|6285.5|6279.5|6285|6279|6285.5|6279.5|6284.5|6278.5|1
1643189480000|2022-01-26 09:31:20|6284.5|6278.5|6284|6278|6284.5|6278.5|6284|6278|0
1643189490000|2022-01-26 09:31:30|6283.7|6277.7|6283.5|6277.5|6284|6278|6283.5|6277.5|3
1643189500000|2022-01-26 09:31:40|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|0
1643189510000|2022-01-26 09:31:50|6283|6277|6283|6277|6283|6277|6283|6277|1
1643189550000|2022-01-26 09:32:30|6282.7|6276.7|6282.5|6276.5|6282.7|6276.7|6282.5|6276.5|0
1643189560000|2022-01-26 09:32:40|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|5
1643189570000|2022-01-26 09:32:50|6283.2|6277.2|6282.7|6276.7|6283.2|6277.2|6282.7|6276.7|2
1643189590000|2022-01-26 09:33:10|6278.5|6272.5|6277|6271|6278.5|6272.5|6277|6271|15
1643189610000|2022-01-26 09:33:30|6277.2|6271.2|6278.2|6272.2|6278.7|6272.7|6277.2|6271.2|2
1643189620000|2022-01-26 09:33:40|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|0
1643189660000|2022-01-26 09:34:20|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|0
1643189670000|2022-01-26 09:34:30|6281.7|6275.7|6280.2|6274.2|6281.7|6275.7|6280.2|6274.2|3
1643189680000|2022-01-26 09:34:40|6280.7|6274.7|6281.2|6275.2|6281.5|6275.5|6280.7|6274.7|0
1643189690000|2022-01-26 09:34:50|6281.7|6275.7|6281.2|6275.2|6281.7|6275.7|6281.2|6275.2|0
1643189700000|2022-01-26 09:35:00|6281.7|6275.7|6282.2|6276.2|6282.2|6276.2|6281.2|6275.2|0
1643189710000|2022-01-26 09:35:10|6281.7|6275.7|6281.2|6275.2|6282|6276|6281.2|6275.2|0
1643189730000|2022-01-26 09:35:30|6282|6276|6282.2|6276.2|6282.2|6276.2|6282|6276|0
1643189740000|2022-01-26 09:35:40|6282|6276|6281.2|6275.2|6282|6276|6281.2|6275.2|2
1643189750000|2022-01-26 09:35:50|6281|6275|6280.2|6274.2|6281|6275|6280.2|6274.2|1
1643189760000|2022-01-26 09:36:00|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|0
1643189780000|2022-01-26 09:36:20|6280.5|6274.5|6280.7|6274.7|6280.7|6274.7|6280.2|6274.2|0
1643189820000|2022-01-26 09:37:00|6281.2|6275.2|6282.2|6276.2|6282.2|6276.2|6281.2|6275.2|0
1643189840000|2022-01-26 09:37:20|6282|6276|6282.2|6276.2|6282.2|6276.2|6282|6276|0
1643189850000|2022-01-26 09:37:30|||||||||1
1643189860000|2022-01-26 09:37:40|6282.7|6276.7|6284.2|6278.2|6284.2|6278.2|6282.7|6276.7|2
1643189870000|2022-01-26 09:37:50|6284.7|6278.7|6284.2|6278.2|6284.7|6278.7|6284.2|6278.2|0
1643189890000|2022-01-26 09:38:10|6284.7|6278.7|6284.2|6278.2|6284.7|6278.7|6284.2|6278.2|0
1643189900000|2022-01-26 09:38:20|6284.5|6278.5|6286.2|6280.2|6286.2|6280.2|6284.5|6278.5|0
1643189930000|2022-01-26 09:38:50|6286|6280|6285.7|6279.7|6286|6280|6285.7|6279.7|1
1643189940000|2022-01-26 09:39:00|6286|6280|6285.2|6279.2|6286|6280|6285.2|6279.2|0
1643189960000|2022-01-26 09:39:20|6285.7|6279.7|6285.7|6279.7|6285.7|6279.7|6285.7|6279.7|0
1643189970000|2022-01-26 09:39:30|6285.2|6279.2|6285.2|6279.2|6285.2|6279.2|6285.2|6279.2|0
1643189980000|2022-01-26 09:39:40|6285.5|6279.5|6286.7|6280.7|6286.7|6280.7|6285.5|6279.5|0
1643189990000|2022-01-26 09:39:50|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|6286.2|6280.2|0
1643190000000|2022-01-26 09:40:00|6287|6281|6287|6281|6287.2|6281.2|6287|6281|19
1643190010000|2022-01-26 09:40:10|||||||||1
1643190050000|2022-01-26 09:40:50|||||||||4
1643190070000|2022-01-26 09:41:10|6286.7|6280.7|6286.2|6280.2|6286.7|6280.7|6286.2|6280.2|0
1643190080000|2022-01-26 09:41:20|6286.5|6280.5|6286.7|6280.7|6286.7|6280.7|6286.5|6280.5|1
1643190100000|2022-01-26 09:41:40|6287|6281|6287|6281|6287|6281|6287|6281|0
1643190140000|2022-01-26 09:42:20|||||||||1
1643190170000|2022-01-26 09:42:50|6287.2|6281.2|6287.5|6281.5|6287.5|6281.5|6287.2|6281.2|1
1643190190000|2022-01-26 09:43:10|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|1
1643190200000|2022-01-26 09:43:20|6287|6281|6286.7|6280.7|6287.2|6281.2|6286.7|6280.7|1
1643190220000|2022-01-26 09:43:40|6287|6281|6287|6281|6287|6281|6287|6281|0
1643190230000|2022-01-26 09:43:50|6286.7|6280.7|6286.2|6280.2|6286.7|6280.7|6286.2|6280.2|0
1643190240000|2022-01-26 09:44:00|6287|6281|6286.7|6280.7|6287|6281|6286.7|6280.7|3
1643190260000|2022-01-26 09:44:20|6287|6281|6287|6281|6287|6281|6287|6281|1
1643190280000|2022-01-26 09:44:40|6286.7|6280.7|6286.5|6280.5|6286.7|6280.7|6286.5|6280.5|0
1643190300000|2022-01-26 09:45:00|6284.2|6278.2|6284.2|6278.2|6284.2|6278.2|6284|6278|3
1643190320000|2022-01-26 09:45:20|6284|6278|6283.7|6277.7|6284|6278|6283.7|6277.7|0
1643190350000|2022-01-26 09:45:50|6283|6277|6282.2|6276.2|6283|6277|6282.2|6276.2|1
1643190360000|2022-01-26 09:46:00|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|0
1643190390000|2022-01-26 09:46:30|6281|6275|6278.7|6272.7|6281|6275|6278.2|6272.2|2
1643190400000|2022-01-26 09:46:40|6278.2|6272.2|6279.2|6273.2|6279.2|6273.2|6278.2|6272.2|0
1643190420000|2022-01-26 09:47:00|6279|6273|6278|6272|6279|6273|6277.7|6271.7|0
1643190430000|2022-01-26 09:47:10|6276.7|6270.7|6277.7|6271.7|6278.5|6272.5|6276.7|6270.7|0
1643190440000|2022-01-26 09:47:20|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|0
1643190470000|2022-01-26 09:47:50|6276|6270|6276.2|6270.2|6276.2|6270.2|6276|6270|0
1643190480000|2022-01-26 09:48:00|6275.7|6269.7|6275.2|6269.2|6275.7|6269.7|6274.7|6268.7|2
1643190490000|2022-01-26 09:48:10|6275.5|6269.5|6274.7|6268.7|6275.7|6269.7|6274.7|6268.7|0
1643190500000|2022-01-26 09:48:20|6274.5|6268.5|6275.2|6269.2|6275.2|6269.2|6274|6268|1
1643190540000|2022-01-26 09:49:00|6275|6269|6275|6269|6275|6269|6275|6269|0
1643190550000|2022-01-26 09:49:10|6274.5|6268.5|6273|6267|6274.5|6268.5|6272.2|6266.2|3
1643190560000|2022-01-26 09:49:20|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|0
1643190590000|2022-01-26 09:49:50|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|0
1643190620000|2022-01-26 09:50:20|6272.7|6266.7|6270.7|6264.7|6272.7|6266.7|6270.7|6264.7|0
1643190640000|2022-01-26 09:50:40|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|6270.2|6264.2|0
1643190650000|2022-01-26 09:50:50|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|6269.7|6263.7|0
1643190660000|2022-01-26 09:51:00|6270.5|6264.5|6270.7|6264.7|6271.2|6265.2|6270.5|6264.5|3
1643190670000|2022-01-26 09:51:10|6271|6265|6271.2|6265.2|6271.2|6265.2|6271|6265|0
1643190680000|2022-01-26 09:51:20|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.5|6264.5|0
1643190720000|2022-01-26 09:52:00|6271.7|6265.7|6275.2|6269.2|6275.2|6269.2|6271.7|6265.7|2
1643190750000|2022-01-26 09:52:30|6275|6269|6273.2|6267.2|6275|6269|6273.2|6267.2|1
1643190770000|2022-01-26 09:52:50|6273.7|6267.7|6274.5|6268.5|6274.5|6268.5|6273.7|6267.7|0
1643190780000|2022-01-26 09:53:00|6274.7|6268.7|6275.2|6269.2|6275.2|6269.2|6274.7|6268.7|1
1643190810000|2022-01-26 09:53:30|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|0
1643190850000|2022-01-26 09:54:10|6274.7|6268.7|6274.7|6268.7|6274.7|6268.7|6274.7|6268.7|1
1643190860000|2022-01-26 09:54:20|6274|6268|6274|6268|6274|6268|6273.5|6267.5|7
1643190900000|2022-01-26 09:55:00|6274.2|6268.2|6273.5|6267.5|6274.5|6268.5|6273.5|6267.5|0
1643190910000|2022-01-26 09:55:10|6273.2|6267.2|6272|6266|6273.2|6267.2|6272|6266|0
1643190920000|2022-01-26 09:55:20|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|0
1643190930000|2022-01-26 09:55:30|6271|6265|6271|6265|6271|6265|6271|6265|0
1643190940000|2022-01-26 09:55:40|6270.7|6264.7|6270.2|6264.2|6270.7|6264.7|6270.2|6264.2|0
1643190950000|2022-01-26 09:55:50|6270|6264|6271.2|6265.2|6271.2|6265.2|6270|6264|1
1643190970000|2022-01-26 09:56:10|6270.5|6264.5|6271|6265|6271|6265|6270.5|6264.5|1
1643190990000|2022-01-26 09:56:30|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|0
1643191010000|2022-01-26 09:56:50|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|6271.5|6265.5|0
1643191020000|2022-01-26 09:57:00|6272|6266|6274|6268|6274.5|6268.5|6272|6266|1
1643191040000|2022-01-26 09:57:20|6273|6267|6273|6267|6273|6267|6273|6267|0
1643191050000|2022-01-26 09:57:30|6272.7|6266.7|6272.5|6266.5|6272.7|6266.7|6272.5|6266.5|0
1643191070000|2022-01-26 09:57:50|6274.2|6268.2|6274.2|6268.2|6274.2|6268.2|6274.2|6268.2|1
1643191080000|2022-01-26 09:58:00|6275|6269|6275|6269|6275|6269|6275|6269|1
1643191120000|2022-01-26 09:58:40|6274.5|6268.5|6274|6268|6274.5|6268.5|6274|6268|0
1643191140000|2022-01-26 09:59:00|6274.5|6268.5|6275.5|6269.5|6275.5|6269.5|6274.5|6268.5|1
1643191150000|2022-01-26 09:59:10|6275.7|6269.7|6276|6270|6276|6270|6275.7|6269.7|0
1643191160000|2022-01-26 09:59:20|6275.7|6269.7|6275.5|6269.5|6275.7|6269.7|6275.5|6269.5|0
1643191170000|2022-01-26 09:59:30|6275|6269|6275|6269|6275|6269|6275|6269|0
1643191180000|2022-01-26 09:59:40|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|0
1643191190000|2022-01-26 09:59:50|6275|6269|6275|6269|6275|6269|6274.5|6268.5|2
1643191200000|2022-01-26 10:00:00|6274.5|6268.5|6273.5|6267.5|6274.5|6268.5|6273.5|6267.5|0
1643191210000|2022-01-26 10:00:10|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|6273.2|6267.2|0
1643191220000|2022-01-26 10:00:20|6273|6267|6272.5|6266.5|6273|6267|6272.5|6266.5|0
1643191240000|2022-01-26 10:00:40|6273|6267|6273|6267|6273|6267|6273|6267|0
1643191250000|2022-01-26 10:00:50|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|6272.5|6266.5|0
1643191260000|2022-01-26 10:01:00|6272.2|6266.2|6275.7|6269.7|6275.7|6269.7|6271|6265|4
1643191270000|2022-01-26 10:01:10|6275.5|6269.5|6274|6268|6275.5|6269.5|6274|6268|1
1643191320000|2022-01-26 10:02:00|6274.2|6268.2|6273.7|6267.7|6274.2|6268.2|6273.7|6267.7|0
1643191330000|2022-01-26 10:02:10|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|0
1643191340000|2022-01-26 10:02:20|6273|6267|6271.7|6265.7|6273.5|6267.5|6271.7|6265.7|0
1643191360000|2022-01-26 10:02:40|6271.5|6265.5|6272.5|6266.5|6273|6267|6271.2|6265.2|1
1643191420000|2022-01-26 10:03:40|||||||||1
1643191430000|2022-01-26 10:03:50|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|6272.2|6266.2|0
1643191440000|2022-01-26 10:04:00|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|0
1643191460000|2022-01-26 10:04:20|6271.2|6265.2|6271.5|6265.5|6271.5|6265.5|6271.2|6265.2|0
1643191470000|2022-01-26 10:04:30|6272|6266|6272.5|6266.5|6272.5|6266.5|6272|6266|1
1643191500000|2022-01-26 10:05:00|6272|6266|6271.7|6265.7|6272.5|6266.5|6271.7|6265.7|1
1643191530000|2022-01-26 10:05:30|6271.5|6265.5|6272|6266|6272|6266|6271.2|6265.2|1
1643191540000|2022-01-26 10:05:40|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|6274.5|6268.5|1
1643191570000|2022-01-26 10:06:10|6274.2|6268.2|6274|6268|6274.2|6268.2|6274|6268|2
1643191580000|2022-01-26 10:06:20|6274.5|6268.5|6275.2|6269.2|6275.2|6269.2|6274.5|6268.5|1
1643191590000|2022-01-26 10:06:30|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|4
1643191600000|2022-01-26 10:06:40|6278|6272|6277.7|6271.7|6278|6272|6277.7|6271.7|0
1643191620000|2022-01-26 10:07:00|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|0
1643191650000|2022-01-26 10:07:30|6278|6272|6278.2|6272.2|6278.2|6272.2|6278|6272|0
1643191670000|2022-01-26 10:07:50|6278|6272|6277.7|6271.7|6278|6272|6277.7|6271.7|0
1643191680000|2022-01-26 10:08:00|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|10
1643191700000|2022-01-26 10:08:20|6277.5|6271.5|6279.2|6273.2|6279.2|6273.2|6277.5|6271.5|1
1643191710000|2022-01-26 10:08:30|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|0
1643191720000|2022-01-26 10:08:40|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|0
1643191730000|2022-01-26 10:08:50|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|0
1643191740000|2022-01-26 10:09:00|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|0
1643191770000|2022-01-26 10:09:30|6278|6272|6277.7|6271.7|6278|6272|6277.7|6271.7|0
1643191840000|2022-01-26 10:10:40|6277.5|6271.5|6281.7|6275.7|6281.7|6275.7|6277.5|6271.5|4
1643191850000|2022-01-26 10:10:50|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|0
1643191880000|2022-01-26 10:11:20|6280.7|6274.7|6281.2|6275.2|6281.2|6275.2|6280.7|6274.7|2
1643191890000|2022-01-26 10:11:30|6281|6275|6279.2|6273.2|6281|6275|6279.2|6273.2|0
1643191900000|2022-01-26 10:11:40|6279|6273|6278|6272|6279|6273|6278|6272|0
1643191920000|2022-01-26 10:12:00|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6277|6271|1
1643191930000|2022-01-26 10:12:10|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|0
1643191940000|2022-01-26 10:12:20|||||||||1
1643192010000|2022-01-26 10:13:30|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|0
1643192020000|2022-01-26 10:13:40|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|1
1643192080000|2022-01-26 10:14:40|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|0
1643192100000|2022-01-26 10:15:00|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|8
1643192110000|2022-01-26 10:15:10|6277|6271|6278.2|6272.2|6278.7|6272.7|6277|6271|1
1643192120000|2022-01-26 10:15:20|6278.7|6272.7|6280.2|6274.2|6280.2|6274.2|6278.7|6272.7|1
1643192130000|2022-01-26 10:15:30|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|0
1643192140000|2022-01-26 10:15:40|6279.2|6273.2|6279.2|6273.2|6279.7|6273.7|6279.2|6273.2|0
1643192160000|2022-01-26 10:16:00|6279.5|6273.5|6279.7|6273.7|6279.7|6273.7|6279.5|6273.5|0
1643192190000|2022-01-26 10:16:30|6279.5|6273.5|6278.7|6272.7|6279.5|6273.5|6278.7|6272.7|0
1643192200000|2022-01-26 10:16:40|6278.5|6272.5|6278.2|6272.2|6278.5|6272.5|6277.7|6271.7|0
1643192210000|2022-01-26 10:16:50|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.2|6271.2|0
1643192220000|2022-01-26 10:17:00|||||||||1
1643192230000|2022-01-26 10:17:10|||||||||4
1643192240000|2022-01-26 10:17:20|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|0
1643192250000|2022-01-26 10:17:30|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|1
1643192270000|2022-01-26 10:17:50|6277.7|6271.7|6277.2|6271.2|6277.7|6271.7|6277.2|6271.2|0
1643192280000|2022-01-26 10:18:00|6277.5|6271.5|6277.7|6271.7|6277.7|6271.7|6277.5|6271.5|0
1643192350000|2022-01-26 10:19:10|6277.5|6271.5|6276.7|6270.7|6277.5|6271.5|6276.7|6270.7|0
1643192390000|2022-01-26 10:19:50|||||||||1
1643192400000|2022-01-26 10:20:00|6277|6271|6276.7|6270.7|6277.2|6271.2|6276.7|6270.7|1
1643192430000|2022-01-26 10:20:30|6277|6271|6277.2|6271.2|6277.2|6271.2|6277|6271|1
1643192450000|2022-01-26 10:20:50|6276.7|6270.7|6277.7|6271.7|6277.7|6271.7|6276.7|6270.7|4
1643192460000|2022-01-26 10:21:00|6277.5|6271.5|6277.2|6271.2|6277.7|6271.7|6277.2|6271.2|0
1643192470000|2022-01-26 10:21:10|6277|6271|6277.2|6271.2|6277.2|6271.2|6277|6271|8
1643192480000|2022-01-26 10:21:20|6278.5|6272.5|6277.7|6271.7|6278.7|6272.7|6277.7|6271.7|1
1643192490000|2022-01-26 10:21:30|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|6277.2|6271.2|0
1643192500000|2022-01-26 10:21:40|6279.2|6273.2|6279.7|6273.7|6279.7|6273.7|6278.7|6272.7|3
1643192510000|2022-01-26 10:21:50|6279.5|6273.5|6279.2|6273.2|6279.5|6273.5|6279.2|6273.2|1
1643192520000|2022-01-26 10:22:00|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|0
1643192550000|2022-01-26 10:22:30|6279.2|6273.2|6278.7|6272.7|6279.2|6273.2|6278.7|6272.7|1
1643192570000|2022-01-26 10:22:50|6278|6272|6278|6272|6278|6272|6278|6272|1
1643192580000|2022-01-26 10:23:00|6277.5|6271.5|6279.7|6273.7|6279.7|6273.7|6277.5|6271.5|17
1643192600000|2022-01-26 10:23:20|6279.2|6273.2|6279.7|6273.7|6279.7|6273.7|6279.2|6273.2|0
1643192630000|2022-01-26 10:23:50|6280.2|6274.2|6280|6274|6280.2|6274.2|6280|6274|0
1643192640000|2022-01-26 10:24:00|6280.2|6274.2|6280|6274|6280.2|6274.2|6279.7|6273.7|0
1643192660000|2022-01-26 10:24:20|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|6279|6273|0
1643192700000|2022-01-26 10:25:00|6280|6274|6280.7|6274.7|6281|6275|6279.7|6273.7|9
1643192730000|2022-01-26 10:25:30|6281.2|6275.2|6282.2|6276.2|6282.2|6276.2|6281.2|6275.2|1
1643192760000|2022-01-26 10:26:00|6283.5|6277.5|6284|6278|6284|6278|6283.5|6277.5|5
1643192790000|2022-01-26 10:26:30|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|0
1643192800000|2022-01-26 10:26:40|6284|6278|6284|6278|6284|6278|6284|6278|1
1643192820000|2022-01-26 10:27:00|6285.2|6279.2|6284.7|6278.7|6285.2|6279.2|6284.7|6278.7|8
1643192830000|2022-01-26 10:27:10|6284.5|6278.5|6287|6281|6287|6281|6284.2|6278.2|6
1643192860000|2022-01-26 10:27:40|6286.7|6280.7|6285.5|6279.5|6288|6282|6285.5|6279.5|10
1643192870000|2022-01-26 10:27:50|6285.2|6279.2|6285.5|6279.5|6285.5|6279.5|6285.2|6279.2|1
1643192880000|2022-01-26 10:28:00|6286.7|6280.7|6286.5|6280.5|6286.7|6280.7|6286.5|6280.5|4
1643192890000|2022-01-26 10:28:10|6286.2|6280.2|6286.5|6280.5|6286.5|6280.5|6285.7|6279.7|0
1643192900000|2022-01-26 10:28:20|6286.7|6280.7|6286.7|6280.7|6287|6281|6286.7|6280.7|0
1643192940000|2022-01-26 10:29:00|6286.2|6280.2|6286.5|6280.5|6286.5|6280.5|6286.2|6280.2|1
1643192990000|2022-01-26 10:29:50|6286.7|6280.7|6286.5|6280.5|6287|6281|6286.5|6280.5|0
1643193010000|2022-01-26 10:30:10|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|6286.5|6280.5|0
1643193020000|2022-01-26 10:30:20|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|0
1643193030000|2022-01-26 10:30:30|6287|6281|6287|6281|6287|6281|6287|6281|0
1643193040000|2022-01-26 10:30:40|6286.7|6280.7|6287|6281|6287|6281|6286.7|6280.7|0
1643193050000|2022-01-26 10:30:50|6286.7|6280.7|6286.5|6280.5|6286.7|6280.7|6286.5|6280.5|0
1643193060000|2022-01-26 10:31:00|6286.2|6280.2|6286.5|6280.5|6286.5|6280.5|6286.2|6280.2|0
1643193070000|2022-01-26 10:31:10|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|0
1643193090000|2022-01-26 10:31:30|6286.5|6280.5|6286.5|6280.5|6286.7|6280.7|6286.5|6280.5|1
1643193100000|2022-01-26 10:31:40|6286.7|6280.7|6286.5|6280.5|6286.7|6280.7|6286.5|6280.5|0
1643193120000|2022-01-26 10:32:00|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|6286.5|6280.5|0
1643193170000|2022-01-26 10:32:50|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|0
1643193180000|2022-01-26 10:33:00|6286|6280|6286|6280|6286|6280|6286|6280|0
1643193210000|2022-01-26 10:33:30|||||||||2
1643193240000|2022-01-26 10:34:00|||||||||5
1643193290000|2022-01-26 10:34:50|6285.7|6279.7|6286.2|6280.2|6286.2|6280.2|6285.5|6279.5|2
1643193310000|2022-01-26 10:35:10|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|3
1643193320000|2022-01-26 10:35:20|6286.2|6280.2|6286.7|6280.7|6286.7|6280.7|6286.2|6280.2|1
1643193330000|2022-01-26 10:35:30|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|0
1643193370000|2022-01-26 10:36:10|6285.7|6279.7|6286.5|6280.5|6286.5|6280.5|6285.7|6279.7|1
1643193410000|2022-01-26 10:36:50|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|6286.7|6280.7|0
1643193420000|2022-01-26 10:37:00|6287|6281|6287|6281|6287|6281|6287|6281|0
1643193440000|2022-01-26 10:37:20|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|0
1643193460000|2022-01-26 10:37:40|6288|6282|6288|6282|6288|6282|6288|6282|0
1643193470000|2022-01-26 10:37:50|6288.5|6282.5|6288.5|6282.5|6288.5|6282.5|6288.5|6282.5|2
1643193480000|2022-01-26 10:38:00|6288.2|6282.2|6290.7|6284.7|6290.7|6284.7|6288.2|6282.2|9
1643193490000|2022-01-26 10:38:10|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|0
1643193500000|2022-01-26 10:38:20|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|3
1643193520000|2022-01-26 10:38:40|||||||||1
1643193530000|2022-01-26 10:38:50|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|0
1643193540000|2022-01-26 10:39:00|||||||||2
1643193560000|2022-01-26 10:39:20|6289.7|6283.7|6289.2|6283.2|6289.7|6283.7|6289.2|6283.2|1
1643193610000|2022-01-26 10:40:10|6289.5|6283.5|6289.2|6283.2|6289.5|6283.5|6288.7|6282.7|1
1643193640000|2022-01-26 10:40:40|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|0
1643193650000|2022-01-26 10:40:50|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|0
1643193660000|2022-01-26 10:41:00|6289.7|6283.7|6290|6284|6290|6284|6289.7|6283.7|0
1643193670000|2022-01-26 10:41:10|6289.7|6283.7|6289.2|6283.2|6289.7|6283.7|6289.2|6283.2|0
1643193700000|2022-01-26 10:41:40|6288.7|6282.7|6289.2|6283.2|6289.2|6283.2|6288.7|6282.7|1
1643193710000|2022-01-26 10:41:50|6289.5|6283.5|6289.7|6283.7|6289.7|6283.7|6289.5|6283.5|0
1643193730000|2022-01-26 10:42:10|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|15
1643193740000|2022-01-26 10:42:20|6291.5|6285.5|6291.7|6285.7|6291.7|6285.7|6291.5|6285.5|0
1643193760000|2022-01-26 10:42:40|6290.2|6284.2|6291.7|6285.7|6291.7|6285.7|6290.2|6284.2|1
1643193870000|2022-01-26 10:44:30|6292|6286|6292.2|6286.2|6292.2|6286.2|6292|6286|0
1643193890000|2022-01-26 10:44:50|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|0
1643193900000|2022-01-26 10:45:00|6291.2|6285.2|6290.2|6284.2|6291.2|6285.2|6290.2|6284.2|1
1643193910000|2022-01-26 10:45:10|6290.7|6284.7|6290|6284|6290.7|6284.7|6289.7|6283.7|0
1643193920000|2022-01-26 10:45:20|6290.2|6284.2|6290.5|6284.5|6291.2|6285.2|6290.2|6284.2|2
1643193930000|2022-01-26 10:45:30|6290.7|6284.7|6291.2|6285.2|6291.2|6285.2|6290.7|6284.7|0
1643193940000|2022-01-26 10:45:40|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|0
1643193960000|2022-01-26 10:46:00|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|0
1643193980000|2022-01-26 10:46:20|6291|6285|6290.7|6284.7|6291|6285|6290.7|6284.7|0
1643194000000|2022-01-26 10:46:40|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|0
1643194010000|2022-01-26 10:46:50|6290|6284|6289.7|6283.7|6290|6284|6289.7|6283.7|0
1643194040000|2022-01-26 10:47:20|6289.5|6283.5|6289.2|6283.2|6289.5|6283.5|6289.2|6283.2|0
1643194080000|2022-01-26 10:48:00|6290.2|6284.2|6289.7|6283.7|6290.2|6284.2|6289.2|6283.2|1
1643194090000|2022-01-26 10:48:10|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|0
1643194110000|2022-01-26 10:48:30|6289.7|6283.7|6290.2|6284.2|6290.2|6284.2|6289.2|6283.2|0
1643194120000|2022-01-26 10:48:40|6289.7|6283.7|6290.2|6284.2|6290.2|6284.2|6289.7|6283.7|0
1643194130000|2022-01-26 10:48:50|6289.7|6283.7|6290.2|6284.2|6290.2|6284.2|6289.7|6283.7|0
1643194140000|2022-01-26 10:49:00|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|0
1643194160000|2022-01-26 10:49:20|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|0
1643194170000|2022-01-26 10:49:30|6289.7|6283.7|6290.7|6284.7|6290.7|6284.7|6289.7|6283.7|1
1643194190000|2022-01-26 10:49:50|6291.2|6285.2|6291.2|6285.2|6291.7|6285.7|6291.2|6285.2|1
1643194200000|2022-01-26 10:50:00|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|0
1643194210000|2022-01-26 10:50:10|6291|6285|6291.7|6285.7|6291.7|6285.7|6291|6285|1
1643194220000|2022-01-26 10:50:20|6291.5|6285.5|6291.2|6285.2|6291.5|6285.5|6291.2|6285.2|0
1643194250000|2022-01-26 10:50:50|6291|6285|6293.2|6287.2|6293.2|6287.2|6291|6285|2
1643194270000|2022-01-26 10:51:10|6292.7|6286.7|6292.7|6286.7|6292.7|6286.7|6292.2|6286.2|0
1643194280000|2022-01-26 10:51:20|6293|6287|6292.7|6286.7|6293|6287|6292.7|6286.7|0
1643194300000|2022-01-26 10:51:40|6292.2|6286.2|6291.2|6285.2|6292.2|6286.2|6291.2|6285.2|2
1643194310000|2022-01-26 10:51:50|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|0
1643194320000|2022-01-26 10:52:00|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|0
1643194360000|2022-01-26 10:52:40|6290.5|6284.5|6289.7|6283.7|6290.5|6284.5|6289.7|6283.7|0
1643194370000|2022-01-26 10:52:50|6292|6286|6292|6286|6292|6286|6292|6286|2
1643194410000|2022-01-26 10:53:30|6292.2|6286.2|6292|6286|6292.2|6286.2|6292|6286|0
1643194450000|2022-01-26 10:54:10|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|0
1643194480000|2022-01-26 10:54:40|6292|6286|6292|6286|6292|6286|6292|6286|0
1643194500000|2022-01-26 10:55:00|6292.2|6286.2|6292.7|6286.7|6292.7|6286.7|6292.2|6286.2|1
1643194520000|2022-01-26 10:55:20|6292.5|6286.5|6292|6286|6292.5|6286.5|6292|6286|0
1643194530000|2022-01-26 10:55:30|6292.2|6286.2|6292|6286|6292.2|6286.2|6292|6286|1
1643194540000|2022-01-26 10:55:40|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|0
1643194560000|2022-01-26 10:56:00|6292|6286|6292|6286|6292|6286|6292|6286|0
1643194620000|2022-01-26 10:57:00|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|0
1643194640000|2022-01-26 10:57:20|6292|6286|6292|6286|6292.2|6286.2|6292|6286|1
1643194660000|2022-01-26 10:57:40|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|0
1643194670000|2022-01-26 10:57:50|||||||||1
1643194680000|2022-01-26 10:58:00|6292|6286|6292|6286|6292.2|6286.2|6292|6286|0
1643194760000|2022-01-26 10:59:20|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|0
1643194770000|2022-01-26 10:59:30|6292|6286|6292.2|6286.2|6292.2|6286.2|6292|6286|1
1643194780000|2022-01-26 10:59:40|6292|6286|6292.2|6286.2|6292.2|6286.2|6292|6286|0
1643194790000|2022-01-26 10:59:50|6292|6286|6292.2|6286.2|6292.2|6286.2|6292|6286|1
1643194800000|2022-01-26 11:00:00|6292.5|6286.5|6294.2|6288.2|6294.7|6288.7|6292.5|6286.5|2
1643194810000|2022-01-26 11:00:10|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|0
1643194850000|2022-01-26 11:00:50|6295.2|6289.2|6295.7|6289.7|6295.7|6289.7|6295.2|6289.2|3
1643194870000|2022-01-26 11:01:10|6295.5|6289.5|6295.2|6289.2|6295.5|6289.5|6295.2|6289.2|0
1643194900000|2022-01-26 11:01:40|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|0
1643194910000|2022-01-26 11:01:50|6295|6289|6295.2|6289.2|6295.2|6289.2|6295|6289|1
1643194940000|2022-01-26 11:02:20|6295.7|6289.7|6295.7|6289.7|6295.7|6289.7|6295.7|6289.7|0
1643194950000|2022-01-26 11:02:30|||||||||2
1643194960000|2022-01-26 11:02:40|6296|6290|6295.7|6289.7|6296|6290|6295.7|6289.7|1
1643194980000|2022-01-26 11:03:00|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|0
1643195000000|2022-01-26 11:03:20|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|1
1643195030000|2022-01-26 11:03:50|6294|6288|6293.8|6287.8|6294.5|6288.5|6293.8|6287.8|1
1643195040000|2022-01-26 11:04:00|6293.3|6287.3|6292.5|6286.5|6293.3|6287.3|6292.5|6286.5|1
1643195050000|2022-01-26 11:04:10|6292.2|6286.2|6292|6286|6292.2|6286.2|6291.5|6285.5|2
1643195060000|2022-01-26 11:04:20|6292.5|6286.5|6292|6286|6292.5|6286.5|6292|6286|0
1643195080000|2022-01-26 11:04:40|6292.3|6286.3|6292.8|6286.8|6292.8|6286.8|6292.3|6286.3|1
1643195100000|2022-01-26 11:05:00|6292.5|6286.5|6292|6286|6292.5|6286.5|6292|6286|0
1643195110000|2022-01-26 11:05:10|6291.7|6285.7|6293|6287|6293|6287|6291.5|6285.5|1
1643195120000|2022-01-26 11:05:20|6292.5|6286.5|6293|6287|6293|6287|6292.5|6286.5|0
1643195130000|2022-01-26 11:05:30|6292.5|6286.5|6292|6286|6292.5|6286.5|6292|6286|0
1643195180000|2022-01-26 11:06:20|6292.3|6286.3|6293|6287|6293|6287|6292.3|6286.3|1
1643195210000|2022-01-26 11:06:50|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|0
1643195220000|2022-01-26 11:07:00|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|1
1643195230000|2022-01-26 11:07:10|6293.7|6287.7|6294.3|6288.3|6294.3|6288.3|6293.7|6287.7|1
1643195240000|2022-01-26 11:07:20|6294.5|6288.5|6293.8|6287.8|6294.5|6288.5|6293.8|6287.8|4
1643195250000|2022-01-26 11:07:30|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|6292.3|6286.3|3
1643195270000|2022-01-26 11:07:50|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|0
1643195280000|2022-01-26 11:08:00|6293|6287|6294|6288|6294|6288|6293|6287|1
1643195300000|2022-01-26 11:08:20|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|0
1643195320000|2022-01-26 11:08:40|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|0
1643195330000|2022-01-26 11:08:50|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|0
1643195340000|2022-01-26 11:09:00|6293.5|6287.5|6293.3|6287.3|6293.5|6287.5|6293.3|6287.3|0
1643195350000|2022-01-26 11:09:10|6293|6287|6293|6287|6293|6287|6293|6287|0
1643195360000|2022-01-26 11:09:20|6293.5|6287.5|6293.3|6287.3|6293.5|6287.5|6293.3|6287.3|2
1643195380000|2022-01-26 11:09:40|6293|6287|6292.8|6286.8|6293|6287|6292.8|6286.8|0
1643195420000|2022-01-26 11:10:20|6292.5|6286.5|6292|6286|6292.5|6286.5|6292|6286|1
1643195430000|2022-01-26 11:10:30|6291.8|6285.8|6293|6287|6293|6287|6291.5|6285.5|1
1643195440000|2022-01-26 11:10:40|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|0
1643195450000|2022-01-26 11:10:50|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|0
1643195470000|2022-01-26 11:11:10|6292.8|6286.8|6292.5|6286.5|6292.8|6286.8|6292.5|6286.5|0
1643195500000|2022-01-26 11:11:40|6292.3|6286.3|6292|6286|6292.3|6286.3|6292|6286|0
1643195510000|2022-01-26 11:11:50|6291.8|6285.8|6292|6286|6292|6286|6291.5|6285.5|1
1643195520000|2022-01-26 11:12:00|6291.8|6285.8|6291.5|6285.5|6292|6286|6291.5|6285.5|4
1643195550000|2022-01-26 11:12:30|||||||||1
1643195590000|2022-01-26 11:13:10|||||||||5
1643195630000|2022-01-26 11:13:50|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|6293.3|6287.3|2
1643195640000|2022-01-26 11:14:00|6293|6287|6292.5|6286.5|6293.5|6287.5|6292.5|6286.5|1
1643195650000|2022-01-26 11:14:10|6292.8|6286.8|6292.5|6286.5|6292.8|6286.8|6292.5|6286.5|0
1643195660000|2022-01-26 11:14:20|6292|6286|6292|6286|6292|6286|6292|6286|0
1643195670000|2022-01-26 11:14:30|||||||||1
1643195700000|2022-01-26 11:15:00|6291.8|6285.8|6292|6286|6292|6286|6291.8|6285.8|1
1643195760000|2022-01-26 11:16:00|||||||||1
1643195790000|2022-01-26 11:16:30|6291.8|6285.8|6291.5|6285.5|6291.8|6285.8|6291.5|6285.5|0
1643195810000|2022-01-26 11:16:50|6292|6286|6292|6286|6292|6286|6292|6286|1
1643195830000|2022-01-26 11:17:10|6291.8|6285.8|6292.5|6286.5|6292.5|6286.5|6291.8|6285.8|1
1643195880000|2022-01-26 11:18:00|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|0
1643195890000|2022-01-26 11:18:10|6292|6286|6292|6286|6292|6286|6292|6286|0
1643195900000|2022-01-26 11:18:20|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|0
1643195910000|2022-01-26 11:18:30|6291.8|6285.8|6292|6286|6292|6286|6291.8|6285.8|1
1643195950000|2022-01-26 11:19:10|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|6292.3|6286.3|0
1643195960000|2022-01-26 11:19:20|6292|6286|6292|6286|6292|6286|6292|6286|0
1643195970000|2022-01-26 11:19:30|6291.5|6285.5|6291.8|6285.8|6291.8|6285.8|6291.5|6285.5|1
1643195980000|2022-01-26 11:19:40|6291.5|6285.5|6292|6286|6292|6286|6291.5|6285.5|1
1643195990000|2022-01-26 11:19:50|6291.5|6285.5|6289|6283|6291.5|6285.5|6289|6283|1
1643196000000|2022-01-26 11:20:00|6289.5|6283.5|6289|6283|6289.5|6283.5|6289|6283|0
1643196010000|2022-01-26 11:20:10|6288.5|6282.5|6288|6282|6288.5|6282.5|6288|6282|1
1643196020000|2022-01-26 11:20:20|6286.8|6280.8|6286.8|6280.8|6287.3|6281.3|6286.8|6280.8|0
1643196030000|2022-01-26 11:20:30|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|0
1643196040000|2022-01-26 11:20:40|6285.3|6279.3|6285.3|6279.3|6286.3|6280.3|6284.8|6278.8|2
1643196060000|2022-01-26 11:21:00|6285.5|6279.5|6286.3|6280.3|6286.3|6280.3|6285.5|6279.5|0
1643196080000|2022-01-26 11:21:20|6285.8|6279.8|6285.3|6279.3|6285.8|6279.8|6285.3|6279.3|0
1643196110000|2022-01-26 11:21:50|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|1
1643196130000|2022-01-26 11:22:10|6285.8|6279.8|6286.3|6280.3|6286.3|6280.3|6285.8|6279.8|1
1643196140000|2022-01-26 11:22:20|6285.3|6279.3|6285.8|6279.8|6285.8|6279.8|6285.3|6279.3|1
1643196150000|2022-01-26 11:22:30|6285|6279|6284.3|6278.3|6285|6279|6284.3|6278.3|2
1643196160000|2022-01-26 11:22:40|6283.5|6277.5|6284|6278|6284.5|6278.5|6283.5|6277.5|1
1643196170000|2022-01-26 11:22:50|6283.5|6277.5|6285|6279|6285|6279|6283.5|6277.5|1
1643196180000|2022-01-26 11:23:00|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|0
1643196190000|2022-01-26 11:23:10|6283|6277|6282|6276|6283|6277|6282|6276|1
1643196200000|2022-01-26 11:23:20|6282.5|6276.5|6283|6277|6283|6277|6282.5|6276.5|1
1643196210000|2022-01-26 11:23:30|6282.8|6276.8|6282.8|6276.8|6282.8|6276.8|6282.8|6276.8|0
1643196230000|2022-01-26 11:23:50|6281.8|6275.8|6277.8|6271.8|6281.8|6275.8|6277.8|6271.8|5
1643196240000|2022-01-26 11:24:00|6277|6271|6278.3|6272.3|6279.3|6273.3|6277|6271|3
1643196300000|2022-01-26 11:25:00|6279.3|6273.3|6279.8|6273.8|6279.8|6273.8|6279.3|6273.3|2
1643196310000|2022-01-26 11:25:10|6279|6273|6279|6273|6279|6273|6279|6273|3
1643196320000|2022-01-26 11:25:20|||||||||1
1643196330000|2022-01-26 11:25:30|6278.5|6272.5|6274.3|6268.3|6278.5|6272.5|6274|6268|2
1643196340000|2022-01-26 11:25:40|6274|6268|6276|6270|6276|6270|6274|6268|0
1643196360000|2022-01-26 11:26:00|6276.3|6270.3|6274.3|6268.3|6276.3|6270.3|6274|6268|16
1643196370000|2022-01-26 11:26:10|6274.8|6268.8|6274.8|6268.8|6274.8|6268.8|6274.8|6268.8|0
1643196380000|2022-01-26 11:26:20|6274|6268|6274.8|6268.8|6274.8|6268.8|6274|6268|1
1643196430000|2022-01-26 11:27:10|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|0
1643196450000|2022-01-26 11:27:30|6273.3|6267.3|6274.8|6268.8|6274.8|6268.8|6273.3|6267.3|1
1643196460000|2022-01-26 11:27:40|6275.3|6269.3|6275.3|6269.3|6275.3|6269.3|6275.3|6269.3|0
1643196470000|2022-01-26 11:27:50|6274.8|6268.8|6274.5|6268.5|6274.8|6268.8|6274.5|6268.5|1
1643196480000|2022-01-26 11:28:00|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|0
1643196490000|2022-01-26 11:28:10|6273|6267|6273|6267|6273|6267|6273|6267|0
1643196510000|2022-01-26 11:28:30|6273.3|6267.3|6273.5|6267.5|6273.5|6267.5|6273.3|6267.3|0
1643196520000|2022-01-26 11:28:40|6272.8|6266.8|6271.8|6265.8|6272.8|6266.8|6271.8|6265.8|4
1643196530000|2022-01-26 11:28:50|6271.5|6265.5|6271.8|6265.8|6272|6266|6271.5|6265.5|1
1643196600000|2022-01-26 11:30:00|6271.3|6265.3|6273.5|6267.5|6273.5|6267.5|6271.3|6265.3|1
1643196620000|2022-01-26 11:30:20|6273.3|6267.3|6273|6267|6273.3|6267.3|6273|6267|0
1643196680000|2022-01-26 11:31:20|6272.3|6266.3|6273.5|6267.5|6273.5|6267.5|6272.3|6266.3|1
1643196760000|2022-01-26 11:32:40|6273|6267|6273|6267|6273|6267|6273|6267|0
1643196770000|2022-01-26 11:32:50|6272.8|6266.8|6273|6267|6273|6267|6272.8|6266.8|0
1643196780000|2022-01-26 11:33:00|6272.8|6266.8|6272.5|6266.5|6272.8|6266.8|6271.3|6265.3|3
1643196790000|2022-01-26 11:33:10|6273|6267|6273|6267|6273|6267|6273|6267|0
1643196820000|2022-01-26 11:33:40|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|0
1643196840000|2022-01-26 11:34:00|6273|6267|6273|6267|6273|6267|6273|6267|0
1643196890000|2022-01-26 11:34:50|6273.5|6267.5|6273.3|6267.3|6273.5|6267.5|6273.3|6267.3|0
1643196900000|2022-01-26 11:35:00|6273|6267|6273|6267|6273|6267|6273|6267|0
1643196920000|2022-01-26 11:35:20|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273|6267|0
1643196930000|2022-01-26 11:35:30|6273.3|6267.3|6273.5|6267.5|6273.5|6267.5|6273|6267|0
1643196950000|2022-01-26 11:35:50|6273|6267|6274.8|6268.8|6274.8|6268.8|6273|6267|0
1643197000000|2022-01-26 11:36:40|||||||||1
1643197070000|2022-01-26 11:37:50|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|0
1643197080000|2022-01-26 11:38:00|6274|6268|6274|6268|6274|6268|6274|6268|0
1643197090000|2022-01-26 11:38:10|6273.3|6267.3|6274.5|6268.5|6274.8|6268.8|6272|6266|5
1643197100000|2022-01-26 11:38:20|6275.3|6269.3|6277.3|6271.3|6277.3|6271.3|6275.3|6269.3|1
1643197130000|2022-01-26 11:38:50|6277.5|6271.5|6279|6273|6280.5|6274.5|6277.5|6271.5|6
1643197140000|2022-01-26 11:39:00|6279.5|6273.5|6279.8|6273.8|6280|6274|6279.5|6273.5|0
1643197150000|2022-01-26 11:39:10|6279.5|6273.5|6279.5|6273.5|6279.5|6273.5|6279.5|6273.5|0
1643197160000|2022-01-26 11:39:20|6279.8|6273.8|6280|6274|6280|6274|6279.8|6273.8|0
1643197170000|2022-01-26 11:39:30|6280.5|6274.5|6279.3|6273.3|6281|6275|6279.3|6273.3|0
1643197180000|2022-01-26 11:39:40|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|6279.3|6273.3|0
1643197190000|2022-01-26 11:39:50|6279.5|6273.5|6279.3|6273.3|6279.8|6273.8|6279.3|6273.3|0
1643197200000|2022-01-26 11:40:00|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|0
1643197210000|2022-01-26 11:40:10|6279.3|6273.3|6279.8|6273.8|6279.8|6273.8|6279.3|6273.3|0
1643197220000|2022-01-26 11:40:20|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|0
1643197230000|2022-01-26 11:40:30|6279.5|6273.5|6280|6274|6280|6274|6279.3|6273.3|0
1643197240000|2022-01-26 11:40:40|6279.8|6273.8|6280|6274|6280|6274|6279.5|6273.5|0
1643197250000|2022-01-26 11:40:50|6279.8|6273.8|6280|6274|6280|6274|6279.5|6273.5|0
1643197270000|2022-01-26 11:41:10|6281|6275|6281|6275|6281|6275|6281|6275|0
1643197320000|2022-01-26 11:42:00|6282|6276|6282|6276|6282|6276|6282|6276|0
1643197350000|2022-01-26 11:42:30|6283|6277|6283|6277|6283|6277|6283|6277|1
1643197370000|2022-01-26 11:42:50|6283.3|6277.3|6284|6278|6284|6278|6283.3|6277.3|0
1643197380000|2022-01-26 11:43:00|6284.5|6278.5|6284|6278|6284.5|6278.5|6284|6278|1
1643197410000|2022-01-26 11:43:30|6283|6277|6282.8|6276.8|6283|6277|6282.8|6276.8|0
1643197450000|2022-01-26 11:44:10|6282.5|6276.5|6282|6276|6282.8|6276.8|6282|6276|0
1643197470000|2022-01-26 11:44:30|6282.3|6276.3|6282.5|6276.5|6282.5|6276.5|6282.3|6276.3|0
1643197480000|2022-01-26 11:44:40|6282|6276|6282|6276|6282|6276|6282|6276|0
1643197510000|2022-01-26 11:45:10|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|0
1643197520000|2022-01-26 11:45:20|6282.3|6276.3|6282|6276|6282.3|6276.3|6282|6276|1
1643197540000|2022-01-26 11:45:40|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|0
1643197570000|2022-01-26 11:46:10|6281|6275|6281|6275|6281|6275|6281|6275|0
1643197580000|2022-01-26 11:46:20|6279|6273|6279.3|6273.3|6279.3|6273.3|6277|6271|1
1643197590000|2022-01-26 11:46:30|6278|6272|6277.8|6271.8|6278|6272|6277.8|6271.8|0
1643197600000|2022-01-26 11:46:40|6278|6272|6277.5|6271.5|6278|6272|6277.3|6271.3|0
1643197610000|2022-01-26 11:46:50|6278|6272|6279.3|6273.3|6279.3|6273.3|6278|6272|1
1643197620000|2022-01-26 11:47:00|6279|6273|6279|6273|6279.8|6273.8|6279|6273|0
1643197630000|2022-01-26 11:47:10|6279.3|6273.3|6279|6273|6279.8|6273.8|6279|6273|0
1643197650000|2022-01-26 11:47:30|6279.8|6273.8|6279.3|6273.3|6279.8|6273.8|6279.3|6273.3|0
1643197660000|2022-01-26 11:47:40|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|3
1643197670000|2022-01-26 11:47:50|6283.5|6277.5|6278.5|6272.5|6283.5|6277.5|6278.5|6272.5|3
1643197680000|2022-01-26 11:48:00|6278.8|6272.8|6278.5|6272.5|6278.8|6272.8|6278.5|6272.5|0
1643197700000|2022-01-26 11:48:20|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|18
1643197710000|2022-01-26 11:48:30|6278|6272|6278.8|6272.8|6278.8|6272.8|6278|6272|6
1643197830000|2022-01-26 11:50:30|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|0
1643197840000|2022-01-26 11:50:40|6278.8|6272.8|6278.5|6272.5|6278.8|6272.8|6278.5|6272.5|0
1643197860000|2022-01-26 11:51:00|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|0
1643197870000|2022-01-26 11:51:10|6278.3|6272.3|6278|6272|6278.3|6272.3|6278|6272|0
1643197890000|2022-01-26 11:51:30|6278.3|6272.3|6278|6272|6278.3|6272.3|6278|6272|1
1643197900000|2022-01-26 11:51:40|6277.8|6271.8|6278.5|6272.5|6278.5|6272.5|6277.8|6271.8|1
1643197930000|2022-01-26 11:52:10|6278.8|6272.8|6280.5|6274.5|6280.5|6274.5|6278.8|6272.8|1
1643197950000|2022-01-26 11:52:30|||||||||6
1643197960000|2022-01-26 11:52:40|6280.3|6274.3|6280|6274|6280.3|6274.3|6280|6274|0
1643197990000|2022-01-26 11:53:10|6280.3|6274.3|6280.8|6274.8|6280.8|6274.8|6280.3|6274.3|0
1643198010000|2022-01-26 11:53:30|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|0
1643198030000|2022-01-26 11:53:50|6280.3|6274.3|6280|6274|6280.3|6274.3|6280|6274|0
1643198040000|2022-01-26 11:54:00|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|1
1643198070000|2022-01-26 11:54:30|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|0
1643198080000|2022-01-26 11:54:40|6280.5|6274.5|6280|6274|6280.5|6274.5|6280|6274|0
1643198120000|2022-01-26 11:55:20|6279.8|6273.8|6280.3|6274.3|6280.3|6274.3|6279.8|6273.8|1
1643198130000|2022-01-26 11:55:30|6280|6274|6280|6274|6280|6274|6280|6274|0
1643198150000|2022-01-26 11:55:50|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|0
1643198160000|2022-01-26 11:56:00|6280|6274|6280|6274|6280|6274|6280|6274|0
1643198170000|2022-01-26 11:56:10|6279.8|6273.8|6280.3|6274.3|6280.3|6274.3|6279.5|6273.5|1
1643198180000|2022-01-26 11:56:20|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|0
1643198250000|2022-01-26 11:57:30|6280.8|6274.8|6281|6275|6281|6275|6280.8|6274.8|1
1643198280000|2022-01-26 11:58:00|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|1
1643198290000|2022-01-26 11:58:10|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|1
1643198310000|2022-01-26 11:58:30|6278.8|6272.8|6279.5|6273.5|6279.5|6273.5|6278.5|6272.5|1
1643198320000|2022-01-26 11:58:40|6279.3|6273.3|6279|6273|6279.3|6273.3|6279|6273|0
1643198330000|2022-01-26 11:58:50|6278.8|6272.8|6278.5|6272.5|6278.8|6272.8|6278.5|6272.5|0
1643198340000|2022-01-26 11:59:00|6279.5|6273.5|6279.8|6273.8|6279.8|6273.8|6279.5|6273.5|2
1643198380000|2022-01-26 11:59:40|6279.5|6273.5|6280.3|6274.3|6280.3|6274.3|6279.5|6273.5|1
1643198400000|2022-01-26 12:00:00|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|0
1643198410000|2022-01-26 12:00:10|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|0
1643198420000|2022-01-26 12:00:20|6281|6275|6281|6275|6281|6275|6281|6275|0
1643198430000|2022-01-26 12:00:30|6280|6274|6280|6274|6280|6274|6280|6274|0
1643198450000|2022-01-26 12:00:50|6280.3|6274.3|6281|6275|6281|6275|6280.3|6274.3|0
1643198500000|2022-01-26 12:01:40|6284|6278|6284|6278|6284|6278|6284|6278|24
1643198520000|2022-01-26 12:02:00|6287.5|6281.5|6287.3|6281.3|6287.5|6281.5|6287.3|6281.3|18
1643198530000|2022-01-26 12:02:10|||||||||1
1643198570000|2022-01-26 12:02:50|6286.8|6280.8|6284.8|6278.8|6286.8|6280.8|6284.8|6278.8|1
1643198580000|2022-01-26 12:03:00|6285.5|6279.5|6286.3|6280.3|6286.3|6280.3|6285.5|6279.5|3
1643198590000|2022-01-26 12:03:10|6286|6280|6285.8|6279.8|6286|6280|6285.8|6279.8|0
1643198600000|2022-01-26 12:03:20|6284.8|6278.8|6283.8|6277.8|6285|6279|6283.8|6277.8|3
1643198610000|2022-01-26 12:03:30|6283.5|6277.5|6282.3|6276.3|6283.5|6277.5|6282.3|6276.3|0
1643198680000|2022-01-26 12:04:40|6282.8|6276.8|6283.8|6277.8|6283.8|6277.8|6282.8|6276.8|0
1643198690000|2022-01-26 12:04:50|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|0
1643198710000|2022-01-26 12:05:10|6283.8|6277.8|6284|6278|6284|6278|6283.8|6277.8|0
1643198720000|2022-01-26 12:05:20|6283.8|6277.8|6284.8|6278.8|6284.8|6278.8|6283.8|6277.8|0
1643198730000|2022-01-26 12:05:30|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|0
1643198740000|2022-01-26 12:05:40|6284.8|6278.8|6286.5|6280.5|6286.8|6280.8|6284.8|6278.8|0
1643198750000|2022-01-26 12:05:50|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|6286.3|6280.3|0
1643198760000|2022-01-26 12:06:00|6286.5|6280.5|6286.8|6280.8|6286.8|6280.8|6286.5|6280.5|0
1643198770000|2022-01-26 12:06:10|6287.3|6281.3|6287.8|6281.8|6287.8|6281.8|6287.3|6281.3|0
1643198790000|2022-01-26 12:06:30|6287.5|6281.5|6287.3|6281.3|6287.5|6281.5|6287.3|6281.3|0
1643198800000|2022-01-26 12:06:40|6286.8|6280.8|6287.3|6281.3|6287.3|6281.3|6286.8|6280.8|0
1643198810000|2022-01-26 12:06:50|6287.8|6281.8|6291.3|6285.3|6291.3|6285.3|6287.8|6281.8|2
1643198830000|2022-01-26 12:07:10|6292|6286|6291|6285|6292|6286|6291|6285|0
1643198840000|2022-01-26 12:07:20|6291.3|6285.3|6290.8|6284.8|6291.3|6285.3|6290.8|6284.8|0
1643198850000|2022-01-26 12:07:30|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|0
1643198870000|2022-01-26 12:07:50|6290.5|6284.5|6290.3|6284.3|6290.8|6284.8|6290.3|6284.3|0
1643198880000|2022-01-26 12:08:00|6290.5|6284.5|6290.5|6284.5|6290.5|6284.5|6290.5|6284.5|0
1643198890000|2022-01-26 12:08:10|6290.3|6284.3|6290.5|6284.5|6290.5|6284.5|6290.3|6284.3|0
1643198910000|2022-01-26 12:08:30|6291|6285|6291|6285|6291|6285|6291|6285|0
1643198940000|2022-01-26 12:09:00|6291.5|6285.5|6291.8|6285.8|6292.8|6286.8|6291.3|6285.3|2
1643198950000|2022-01-26 12:09:10|6291.5|6285.5|6291.3|6285.3|6291.5|6285.5|6290.8|6284.8|0
1643198960000|2022-01-26 12:09:20|6290.8|6284.8|6291.3|6285.3|6291.3|6285.3|6290.8|6284.8|0
1643198990000|2022-01-26 12:09:50|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.3|6285.3|0
1643199000000|2022-01-26 12:10:00|6290.8|6284.8|6290.3|6284.3|6290.8|6284.8|6290.3|6284.3|3
1643199030000|2022-01-26 12:10:30|6290|6284|6288.8|6282.8|6290.3|6284.3|6288.8|6282.8|0
1643199040000|2022-01-26 12:10:40|6288.5|6282.5|6287.3|6281.3|6288.5|6282.5|6287.3|6281.3|0
1643199050000|2022-01-26 12:10:50|6287|6281|6287|6281|6287|6281|6287|6281|1
1643199060000|2022-01-26 12:11:00|6287.3|6281.3|6287.5|6281.5|6287.5|6281.5|6287|6281|0
1643199070000|2022-01-26 12:11:10|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|0
1643199110000|2022-01-26 12:11:50|6287.3|6281.3|6288.8|6282.8|6288.8|6282.8|6287.3|6281.3|1
1643199120000|2022-01-26 12:12:00|6288.5|6282.5|6288.8|6282.8|6289.3|6283.3|6288.3|6282.3|0
1643199130000|2022-01-26 12:12:10|6288.3|6282.3|6288.8|6282.8|6289.3|6283.3|6288.3|6282.3|0
1643199140000|2022-01-26 12:12:20|6288.5|6282.5|6288.8|6282.8|6288.8|6282.8|6288.3|6282.3|0
1643199150000|2022-01-26 12:12:30|6289.3|6283.3|6288.8|6282.8|6289.3|6283.3|6288.8|6282.8|0
1643199160000|2022-01-26 12:12:40|6289|6283|6289|6283|6289.3|6283.3|6289|6283|0
1643199180000|2022-01-26 12:13:00|6288.8|6282.8|6289.8|6283.8|6289.8|6283.8|6288.8|6282.8|0
1643199220000|2022-01-26 12:13:40|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|0
1643199230000|2022-01-26 12:13:50|6289.3|6283.3|6289.5|6283.5|6289.5|6283.5|6289.3|6283.3|0
1643199240000|2022-01-26 12:14:00|6289|6283|6290|6284|6290|6284|6289|6283|1
1643199250000|2022-01-26 12:14:10|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|0
1643199270000|2022-01-26 12:14:30|6289|6283|6288.8|6282.8|6289|6283|6288.5|6282.5|0
1643199280000|2022-01-26 12:14:40|6288.5|6282.5|6288.5|6282.5|6288.5|6282.5|6288.5|6282.5|0
1643199290000|2022-01-26 12:14:50|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|1
1643199320000|2022-01-26 12:15:20|6288|6282|6288.3|6282.3|6288.8|6282.8|6287.8|6281.8|0
1643199330000|2022-01-26 12:15:30|6288.8|6282.8|6289.5|6283.5|6289.5|6283.5|6288.3|6282.3|0
1643199340000|2022-01-26 12:15:40|6289.3|6283.3|6289.8|6283.8|6289.8|6283.8|6289.3|6283.3|0
1643199350000|2022-01-26 12:15:50|6289.3|6283.3|6289.8|6283.8|6289.8|6283.8|6289.3|6283.3|0
1643199370000|2022-01-26 12:16:10|6289.3|6283.3|6289.8|6283.8|6289.8|6283.8|6289.3|6283.3|1
1643199410000|2022-01-26 12:16:50|6289.5|6283.5|6288.8|6282.8|6289.5|6283.5|6288.8|6282.8|1
1643199430000|2022-01-26 12:17:10|6289|6283|6288|6282|6289|6283|6288|6282|1
1643199480000|2022-01-26 12:18:00|6288.3|6282.3|6287.8|6281.8|6288.5|6282.5|6287.5|6281.5|1
1643199490000|2022-01-26 12:18:10|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|0
1643199500000|2022-01-26 12:18:20|6286.5|6280.5|6286|6280|6286.5|6280.5|6286|6280|0
1643199520000|2022-01-26 12:18:40|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|0
1643199540000|2022-01-26 12:19:00|6286|6280|6286|6280|6286|6280|6286|6280|0
1643199550000|2022-01-26 12:19:10|6286.5|6280.5|6286|6280|6286.5|6280.5|6286|6280|0
1643199570000|2022-01-26 12:19:30|6286.3|6280.3|6286|6280|6286.3|6280.3|6286|6280|0
1643199590000|2022-01-26 12:19:50|6285|6279|6285|6279|6285|6279|6285|6279|0
1643199600000|2022-01-26 12:20:00|6285.3|6279.3|6285|6279|6285.5|6279.5|6285|6279|0
1643199620000|2022-01-26 12:20:20|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|0
1643199630000|2022-01-26 12:20:30|6284.3|6278.3|6282.5|6276.5|6284.3|6278.3|6282.5|6276.5|0
1643199640000|2022-01-26 12:20:40|6282.8|6276.8|6282.5|6276.5|6283|6277|6282.5|6276.5|1
1643199650000|2022-01-26 12:20:50|6282.3|6276.3|6283|6277|6283.3|6277.3|6282|6276|1
1643199660000|2022-01-26 12:21:00|6283.3|6277.3|6279.3|6273.3|6283.5|6277.5|6279|6273|4
1643199670000|2022-01-26 12:21:10|6279.8|6273.8|6279.3|6273.3|6279.8|6273.8|6279.3|6273.3|3
1643199690000|2022-01-26 12:21:30|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|1
1643199700000|2022-01-26 12:21:40|6278.3|6272.3|6278.3|6272.3|6278.3|6272.3|6278.3|6272.3|0
1643199710000|2022-01-26 12:21:50|6278.8|6272.8|6278.3|6272.3|6278.8|6272.8|6278.3|6272.3|0
1643199720000|2022-01-26 12:22:00|6278.5|6272.5|6278.8|6272.8|6278.8|6272.8|6278.5|6272.5|0
1643199730000|2022-01-26 12:22:10|6278.5|6272.5|6278.3|6272.3|6278.5|6272.5|6278.3|6272.3|0
1643199750000|2022-01-26 12:22:30|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|1
1643199840000|2022-01-26 12:24:00|6279.8|6273.8|6281.8|6275.8|6281.8|6275.8|6279.8|6273.8|37
1643199850000|2022-01-26 12:24:10|6282|6276|6282.3|6276.3|6282.3|6276.3|6282|6276|0
1643199870000|2022-01-26 12:24:30|6282|6276|6282|6276|6282|6276|6282|6276|0
1643199880000|2022-01-26 12:24:40|6281.8|6275.8|6282.3|6276.3|6282.3|6276.3|6281.8|6275.8|1
1643199920000|2022-01-26 12:25:20|6283|6277|6284.3|6278.3|6284.3|6278.3|6283|6277|2
1643199930000|2022-01-26 12:25:30|6284.5|6278.5|6280.8|6274.8|6284.5|6278.5|6280.8|6274.8|6
1643199950000|2022-01-26 12:25:50|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|0
1643199980000|2022-01-26 12:26:20|6281.8|6275.8|6281.3|6275.3|6281.8|6275.8|6281.3|6275.3|0
1643200010000|2022-01-26 12:26:50|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|1
1643200030000|2022-01-26 12:27:10|6280|6274|6278.3|6272.3|6280|6274|6278.3|6272.3|1
1643200050000|2022-01-26 12:27:30|6279|6273|6280|6274|6280|6274|6279|6273|0
1643200060000|2022-01-26 12:27:40|6279.8|6273.8|6278.5|6272.5|6279.8|6273.8|6278.5|6272.5|0
1643200070000|2022-01-26 12:27:50|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|6278.3|6272.3|0
1643200080000|2022-01-26 12:28:00|6278.3|6272.3|6278.8|6272.8|6278.8|6272.8|6278.3|6272.3|0
1643200090000|2022-01-26 12:28:10|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|0
1643200120000|2022-01-26 12:28:40|6280|6274|6280.8|6274.8|6281|6275|6280|6274|1
1643200130000|2022-01-26 12:28:50|6280.5|6274.5|6279.8|6273.8|6280.5|6274.5|6279.8|6273.8|0
1643200140000|2022-01-26 12:29:00|6280.3|6274.3|6280.8|6274.8|6280.8|6274.8|6280.3|6274.3|0
1643200150000|2022-01-26 12:29:10|6281|6275|6281.3|6275.3|6281.3|6275.3|6281|6275|0
1643200160000|2022-01-26 12:29:20|6281|6275|6281.3|6275.3|6281.3|6275.3|6280.8|6274.8|0
1643200170000|2022-01-26 12:29:30|6280.8|6274.8|6282|6276|6282|6276|6280.8|6274.8|1
1643200180000|2022-01-26 12:29:40|6282.3|6276.3|6281.8|6275.8|6282.3|6276.3|6281.8|6275.8|0
1643200200000|2022-01-26 12:30:00|6282.3|6276.3|6283.3|6277.3|6283.3|6277.3|6282|6276|0
1643200240000|2022-01-26 12:30:40|6282.8|6276.8|6282|6276|6282.8|6276.8|6282|6276|2
1643200250000|2022-01-26 12:30:50|6281.8|6275.8|6281.8|6275.8|6282.3|6276.3|6281.8|6275.8|2
1643200260000|2022-01-26 12:31:00|6282|6276|6281.8|6275.8|6282|6276|6281.3|6275.3|3
1643200270000|2022-01-26 12:31:10|6282|6276|6280.8|6274.8|6282|6276|6280.8|6274.8|10
1643200280000|2022-01-26 12:31:20|6281|6275|6281.3|6275.3|6281.5|6275.5|6281|6275|0
1643200290000|2022-01-26 12:31:30|6280.8|6274.8|6281|6275|6282|6276|6280.8|6274.8|0
1643200300000|2022-01-26 12:31:40|6281.3|6275.3|6281|6275|6281.3|6275.3|6281|6275|1
1643200310000|2022-01-26 12:31:50|6280.8|6274.8|6278.8|6272.8|6280.8|6274.8|6277.8|6271.8|1
1643200320000|2022-01-26 12:32:00|6278.5|6272.5|6279.3|6273.3|6279.3|6273.3|6278.5|6272.5|0
1643200350000|2022-01-26 12:32:30|6278.3|6272.3|6278.8|6272.8|6278.8|6272.8|6278.3|6272.3|1
1643200360000|2022-01-26 12:32:40|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|0
1643200370000|2022-01-26 12:32:50|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|0
1643200380000|2022-01-26 12:33:00|6279.3|6273.3|6279.5|6273.5|6279.5|6273.5|6279.3|6273.3|0
1643200390000|2022-01-26 12:33:10|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|0
1643200400000|2022-01-26 12:33:20|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|0
1643200440000|2022-01-26 12:34:00|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|0
1643200450000|2022-01-26 12:34:10|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|0
1643200460000|2022-01-26 12:34:20|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|0
1643200470000|2022-01-26 12:34:30|6279.3|6273.3|6280.3|6274.3|6280.3|6274.3|6279.3|6273.3|0
1643200480000|2022-01-26 12:34:40|6280.5|6274.5|6281.3|6275.3|6281.8|6275.8|6280.5|6274.5|0
1643200490000|2022-01-26 12:34:50|6281.8|6275.8|6281.3|6275.3|6281.8|6275.8|6281.3|6275.3|0
1643200500000|2022-01-26 12:35:00|6281.5|6275.5|6282.3|6276.3|6282.3|6276.3|6281.5|6275.5|0
1643200560000|2022-01-26 12:36:00|6281.8|6275.8|6282.3|6276.3|6282.3|6276.3|6281.8|6275.8|0
1643200570000|2022-01-26 12:36:10|6283.3|6277.3|6283.3|6277.3|6283.3|6277.3|6283.3|6277.3|0
1643200590000|2022-01-26 12:36:30|6282.5|6276.5|6283.3|6277.3|6283.3|6277.3|6282.5|6276.5|2
1643200620000|2022-01-26 12:37:00|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|0
1643200670000|2022-01-26 12:37:50|6289.5|6283.5|6290|6284|6290.3|6284.3|6289.5|6283.5|4
1643200680000|2022-01-26 12:38:00|6290.3|6284.3|6290.5|6284.5|6290.5|6284.5|6290|6284|0
1643200690000|2022-01-26 12:38:10|6290.8|6284.8|6290|6284|6290.8|6284.8|6290|6284|1
1643200700000|2022-01-26 12:38:20|6289.3|6283.3|6286.3|6280.3|6289.5|6283.5|6286.3|6280.3|16
1643200740000|2022-01-26 12:39:00|6285.8|6279.8|6285.5|6279.5|6285.8|6279.8|6285.5|6279.5|0
1643200790000|2022-01-26 12:39:50|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|0
1643200830000|2022-01-26 12:40:30|6288.3|6282.3|6287|6281|6288.8|6282.8|6287|6281|1
1643200840000|2022-01-26 12:40:40|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|0
1643200850000|2022-01-26 12:40:50|6286.5|6280.5|6286.8|6280.8|6287.5|6281.5|6286.5|6280.5|0
1643200870000|2022-01-26 12:41:10|6287|6281|6287.3|6281.3|6287.3|6281.3|6287|6281|0
1643200880000|2022-01-26 12:41:20|6287|6281|6287|6281|6287|6281|6287|6281|0
1643200900000|2022-01-26 12:41:40|6286.5|6280.5|6285.5|6279.5|6286.5|6280.5|6285.5|6279.5|0
1643200910000|2022-01-26 12:41:50|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|0
1643200920000|2022-01-26 12:42:00|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|0
1643200930000|2022-01-26 12:42:10|6285|6279|6284.5|6278.5|6285|6279|6284.5|6278.5|0
1643200940000|2022-01-26 12:42:20|6284.8|6278.8|6285|6279|6285|6279|6284.8|6278.8|0
1643200970000|2022-01-26 12:42:50|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|0
1643201020000|2022-01-26 12:43:40|6285.5|6279.5|6282.5|6276.5|6285.5|6279.5|6282.3|6276.3|2
1643201030000|2022-01-26 12:43:50|6283.3|6277.3|6284.3|6278.3|6284.3|6278.3|6283.3|6277.3|0
1643201100000|2022-01-26 12:45:00|6284|6278|6284.5|6278.5|6284.5|6278.5|6283.8|6277.8|0
1643201110000|2022-01-26 12:45:10|6283.5|6277.5|6283.3|6277.3|6283.5|6277.5|6283.3|6277.3|3
1643201160000|2022-01-26 12:46:00|6283.5|6277.5|6283.8|6277.8|6283.8|6277.8|6283.5|6277.5|0
1643201170000|2022-01-26 12:46:10|6283.3|6277.3|6283|6277|6283.3|6277.3|6283|6277|0
1643201230000|2022-01-26 12:47:10|6282.8|6276.8|6282|6276|6282.8|6276.8|6282|6276|0
1643201240000|2022-01-26 12:47:20|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|0
1643201250000|2022-01-26 12:47:30|6281.3|6275.3|6279.8|6273.8|6281.3|6275.3|6279.8|6273.8|0
1643201270000|2022-01-26 12:47:50|6280.3|6274.3|6280.8|6274.8|6280.8|6274.8|6280.3|6274.3|0
1643201310000|2022-01-26 12:48:30|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|0
1643201320000|2022-01-26 12:48:40|6280.3|6274.3|6280.5|6274.5|6280.5|6274.5|6280.3|6274.3|0
1643201330000|2022-01-26 12:48:50|6280|6274|6280|6274|6280|6274|6279.8|6273.8|10
1643201340000|2022-01-26 12:49:00|6279.5|6273.5|6277.8|6271.8|6279.5|6273.5|6277.8|6271.8|0
1643201350000|2022-01-26 12:49:10|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|0
1643201360000|2022-01-26 12:49:20|6277.3|6271.3|6277.5|6271.5|6277.5|6271.5|6277.3|6271.3|1
1643201380000|2022-01-26 12:49:40|6277.3|6271.3|6277|6271|6277.3|6271.3|6277|6271|1
1643201400000|2022-01-26 12:50:00|6277.3|6271.3|6278|6272|6278|6272|6277.3|6271.3|1
1643201410000|2022-01-26 12:50:10|6277.8|6271.8|6278|6272|6278|6272|6277.8|6271.8|0
1643201420000|2022-01-26 12:50:20|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|6278.5|6272.5|0
1643201440000|2022-01-26 12:50:40|6278.3|6272.3|6278.3|6272.3|6278.3|6272.3|6278.3|6272.3|0
1643201460000|2022-01-26 12:51:00|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|6278.8|6272.8|1
1643201470000|2022-01-26 12:51:10|6279|6273|6279.3|6273.3|6279.3|6273.3|6279|6273|0
1643201520000|2022-01-26 12:52:00|6279.5|6273.5|6281.8|6275.8|6282|6276|6279.5|6273.5|1
1643201530000|2022-01-26 12:52:10|6282|6276|6284.8|6278.8|6284.8|6278.8|6281.8|6275.8|4
1643201540000|2022-01-26 12:52:20|6285.3|6279.3|6285.3|6279.3|6286|6280|6285.3|6279.3|2
1643201560000|2022-01-26 12:52:40|6287.8|6281.8|6285.8|6279.8|6287.8|6281.8|6285.8|6279.8|4
1643201590000|2022-01-26 12:53:10|6287|6281|6286.3|6280.3|6287|6281|6286.3|6280.3|0
1643201600000|2022-01-26 12:53:20|6286|6280|6284.3|6278.3|6286|6280|6284.3|6278.3|0
1643201610000|2022-01-26 12:53:30|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|0
1643201620000|2022-01-26 12:53:40|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6282.5|6276.5|0
1643201640000|2022-01-26 12:54:00|6284|6278|6283.3|6277.3|6284|6278|6283.3|6277.3|0
1643201660000|2022-01-26 12:54:20|6282|6276|6282.5|6276.5|6282.5|6276.5|6282|6276|0
1643201670000|2022-01-26 12:54:30|6282.8|6276.8|6284.5|6278.5|6284.5|6278.5|6282.8|6276.8|2
1643201680000|2022-01-26 12:54:40|6284.3|6278.3|6284.5|6278.5|6284.5|6278.5|6284|6278|1
1643201710000|2022-01-26 12:55:10|6284|6278|6284.3|6278.3|6284.3|6278.3|6284|6278|0
1643201730000|2022-01-26 12:55:30|||||||||1
1643201770000|2022-01-26 12:56:10|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|0
1643201790000|2022-01-26 12:56:30|6284.8|6278.8|6285.5|6279.5|6285.5|6279.5|6284.8|6278.8|1
1643201800000|2022-01-26 12:56:40|6285.8|6279.8|6284.8|6278.8|6286.8|6280.8|6284.8|6278.8|0
1643201820000|2022-01-26 12:57:00|6285.5|6279.5|6285.5|6279.5|6286|6280|6285.5|6279.5|1
1643201830000|2022-01-26 12:57:10|6285.3|6279.3|6285.8|6279.8|6285.8|6279.8|6285.3|6279.3|0
1643201840000|2022-01-26 12:57:20|6285.5|6279.5|6283.3|6277.3|6285.5|6279.5|6283.3|6277.3|9
1643201910000|2022-01-26 12:58:30|6283.5|6277.5|6285|6279|6285|6279|6283.5|6277.5|0
1643201960000|2022-01-26 12:59:20|6284.5|6278.5|6283.3|6277.3|6284.5|6278.5|6283.3|6277.3|1
1643202000000|2022-01-26 13:00:00|6284|6278|6281.8|6275.8|6284|6278|6281.5|6275.5|6
1643202010000|2022-01-26 13:00:10|6280.8|6274.8|6281|6275|6281|6275|6280.8|6274.8|2
1643202020000|2022-01-26 13:00:20|6281.3|6275.3|6282.3|6276.3|6282.5|6276.5|6281.3|6275.3|3
1643202030000|2022-01-26 13:00:30|6282|6276|6282|6276|6282|6276|6282|6276|2
1643202040000|2022-01-26 13:00:40|6281.8|6275.8|6280|6274|6281.8|6275.8|6279.5|6273.5|0
1643202060000|2022-01-26 13:01:00|6280.3|6274.3|6281.5|6275.5|6281.5|6275.5|6280.3|6274.3|0
1643202070000|2022-01-26 13:01:10|6282.3|6276.3|6284|6278|6284|6278|6282.3|6276.3|3
1643202090000|2022-01-26 13:01:30|6283.8|6277.8|6284.5|6278.5|6284.5|6278.5|6283.8|6277.8|1
1643202100000|2022-01-26 13:01:40|6284.8|6278.8|6284.3|6278.3|6284.8|6278.8|6284|6278|1
1643202110000|2022-01-26 13:01:50|6284|6278|6284|6278|6284.3|6278.3|6284|6278|0
1643202120000|2022-01-26 13:02:00|6284.3|6278.3|6284|6278|6284.3|6278.3|6284|6278|0
1643202130000|2022-01-26 13:02:10|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6283.3|6277.3|0
1643202150000|2022-01-26 13:02:30|6285|6279|6285|6279|6285|6279|6285|6279|0
1643202160000|2022-01-26 13:02:40|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.5|6278.5|2
1643202170000|2022-01-26 13:02:50|6284.5|6278.5|6282.3|6276.3|6284.5|6278.5|6281.8|6275.8|2
1643202180000|2022-01-26 13:03:00|6281.8|6275.8|6282.5|6276.5|6282.5|6276.5|6281.8|6275.8|2
1643202190000|2022-01-26 13:03:10|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|0
1643202200000|2022-01-26 13:03:20|6282|6276|6282.3|6276.3|6282.3|6276.3|6282|6276|0
1643202210000|2022-01-26 13:03:30|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|0
1643202220000|2022-01-26 13:03:40|6283|6277|6283.3|6277.3|6283.3|6277.3|6283|6277|0
1643202260000|2022-01-26 13:04:20|6283.5|6277.5|6284.5|6278.5|6284.5|6278.5|6283.5|6277.5|1
1643202270000|2022-01-26 13:04:30|6285|6279|6286.5|6280.5|6287.8|6281.8|6285|6279|13
1643202280000|2022-01-26 13:04:40|6287|6281|6285.5|6279.5|6287|6281|6285.5|6279.5|0
1643202290000|2022-01-26 13:04:50|6285.8|6279.8|6286.3|6280.3|6286.3|6280.3|6285.8|6279.8|0
1643202300000|2022-01-26 13:05:00|6286|6280|6286.3|6280.3|6286.3|6280.3|6286|6280|0
1643202310000|2022-01-26 13:05:10|6285.8|6279.8|6286.5|6280.5|6288.3|6282.3|6285.8|6279.8|3
1643202320000|2022-01-26 13:05:20|6287.8|6281.8|6286.8|6280.8|6287.8|6281.8|6286.8|6280.8|3
1643202340000|2022-01-26 13:05:40|6287.8|6281.8|6287.3|6281.3|6287.8|6281.8|6287.3|6281.3|0
1643202350000|2022-01-26 13:05:50|6287|6281|6286|6280|6287|6281|6286|6280|3
1643202370000|2022-01-26 13:06:10|||||||||2
1643202400000|2022-01-26 13:06:40|6285.8|6279.8|6284|6278|6285.8|6279.8|6282.8|6276.8|27
1643202410000|2022-01-26 13:06:50|6283.8|6277.8|6284|6278|6284|6278|6283.8|6277.8|0
1643202420000|2022-01-26 13:07:00|6283.5|6277.5|6283.8|6277.8|6285|6279|6283.5|6277.5|2
1643202430000|2022-01-26 13:07:10|6284|6278|6283.8|6277.8|6284|6278|6283.8|6277.8|0
1643202440000|2022-01-26 13:07:20|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|0
1643202450000|2022-01-26 13:07:30|6284.5|6278.5|6284.5|6278.5|6284.8|6278.8|6284.5|6278.5|0
1643202470000|2022-01-26 13:07:50|6285.3|6279.3|6285|6279|6285.3|6279.3|6285|6279|0
1643202480000|2022-01-26 13:08:00|6286.3|6280.3|6286|6280|6286.8|6280.8|6286|6280|10
1643202490000|2022-01-26 13:08:10|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|5
1643202540000|2022-01-26 13:09:00|6286.8|6280.8|6287.3|6281.3|6287.5|6281.5|6286.8|6280.8|1
1643202550000|2022-01-26 13:09:10|6287|6281|6286.5|6280.5|6287|6281|6286.5|6280.5|2
1643202560000|2022-01-26 13:09:20|6286|6280|6285.3|6279.3|6286|6280|6285.3|6279.3|3
1643202570000|2022-01-26 13:09:30|6286|6280|6285.8|6279.8|6286|6280|6285.8|6279.8|1
1643202580000|2022-01-26 13:09:40|6286|6280|6286|6280|6286|6280|6285.8|6279.8|0
1643202620000|2022-01-26 13:10:20|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|1
1643202660000|2022-01-26 13:11:00|6286.5|6280.5|6286.8|6280.8|6287.8|6281.8|6286.5|6280.5|1
1643202680000|2022-01-26 13:11:20|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285|6279|0
1643202690000|2022-01-26 13:11:30|6285|6279|6285.3|6279.3|6285.3|6279.3|6285|6279|0
1643202700000|2022-01-26 13:11:40|6285|6279|6285|6279|6285.3|6279.3|6285|6279|0
1643202710000|2022-01-26 13:11:50|6285.3|6279.3|6285.8|6279.8|6285.8|6279.8|6285.3|6279.3|0
1643202720000|2022-01-26 13:12:00|6285.5|6279.5|6286|6280|6286|6280|6285.5|6279.5|0
1643202740000|2022-01-26 13:12:20|6285.8|6279.8|6285.5|6279.5|6285.8|6279.8|6285|6279|0
1643202760000|2022-01-26 13:12:40|6286.8|6280.8|6286.3|6280.3|6286.8|6280.8|6286.3|6280.3|1
1643202790000|2022-01-26 13:13:10|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|0
1643202810000|2022-01-26 13:13:30|6286.3|6280.3|6285.5|6279.5|6286.3|6280.3|6285.5|6279.5|2
1643202820000|2022-01-26 13:13:40|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|0
1643202830000|2022-01-26 13:13:50|6285.5|6279.5|6282.8|6276.8|6285.5|6279.5|6282.8|6276.8|2
1643202840000|2022-01-26 13:14:00|6283|6277|6282.3|6276.3|6283|6277|6282.3|6276.3|1
1643202850000|2022-01-26 13:14:10|6282|6276|6282.3|6276.3|6282.5|6276.5|6281.8|6275.8|0
1643202860000|2022-01-26 13:14:20|6282|6276|6282|6276|6282|6276|6282|6276|0
1643202870000|2022-01-26 13:14:30|6281.8|6275.8|6279|6273|6281.8|6275.8|6278|6272|11
1643202880000|2022-01-26 13:14:40|6279.3|6273.3|6279.3|6273.3|6279.3|6273.3|6279|6273|0
1643202890000|2022-01-26 13:14:50|6279.5|6273.5|6281|6275|6281|6275|6279.5|6273.5|0
1643202900000|2022-01-26 13:15:00|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|0
1643202910000|2022-01-26 13:15:10|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|1
1643202920000|2022-01-26 13:15:20|6282.3|6276.3|6282.8|6276.8|6282.8|6276.8|6282.3|6276.3|0
1643202930000|2022-01-26 13:15:30|6284|6278|6284.5|6278.5|6284.5|6278.5|6284|6278|0
1643202940000|2022-01-26 13:15:40|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|0
1643202950000|2022-01-26 13:15:50|6285.3|6279.3|6285.8|6279.8|6285.8|6279.8|6285.3|6279.3|0
1643202960000|2022-01-26 13:16:00|6285.5|6279.5|6286.3|6280.3|6286.5|6280.5|6285.5|6279.5|2
1643202970000|2022-01-26 13:16:10|6286.5|6280.5|6288|6282|6288|6282|6286.5|6280.5|4
1643202990000|2022-01-26 13:16:30|6287.8|6281.8|6287.5|6281.5|6287.8|6281.8|6287.3|6281.3|0
1643203010000|2022-01-26 13:16:50|6287.8|6281.8|6287.8|6281.8|6288|6282|6287.8|6281.8|0
1643203020000|2022-01-26 13:17:00|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|0
1643203030000|2022-01-26 13:17:10|6287.3|6281.3|6285.8|6279.8|6287.3|6281.3|6285.5|6279.5|6
1643203040000|2022-01-26 13:17:20|6286|6280|6286|6280|6286|6280|6286|6280|1
1643203050000|2022-01-26 13:17:30|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|5
1643203070000|2022-01-26 13:17:50|6287|6281|6291.3|6285.3|6291.3|6285.3|6287|6281|2
1643203080000|2022-01-26 13:18:00|6291.8|6285.8|6294.8|6288.8|6294.8|6288.8|6291.8|6285.8|6
1643203090000|2022-01-26 13:18:10|6294|6288|6294|6288|6294|6288|6293.5|6287.5|0
1643203100000|2022-01-26 13:18:20|6293.8|6287.8|6292.3|6286.3|6294|6288|6292.3|6286.3|1
1643203110000|2022-01-26 13:18:30|6292|6286|6292.5|6286.5|6293.3|6287.3|6292|6286|5
1643203140000|2022-01-26 13:19:00|6292.8|6286.8|6294|6288|6294|6288|6292.8|6286.8|0
1643203150000|2022-01-26 13:19:10|6293.8|6287.8|6293.5|6287.5|6294|6288|6293.5|6287.5|0
1643203160000|2022-01-26 13:19:20|6294|6288|6293.8|6287.8|6294|6288|6293.8|6287.8|0
1643203190000|2022-01-26 13:19:50|6294|6288|6294|6288|6294|6288|6294|6288|0
1643203200000|2022-01-26 13:20:00|6294.3|6288.3|6294.8|6288.8|6294.8|6288.8|6294.3|6288.3|2
1643203220000|2022-01-26 13:20:20|6294.5|6288.5|6294|6288|6294.5|6288.5|6294|6288|1
1643203230000|2022-01-26 13:20:30|6294.3|6288.3|6294.5|6288.5|6294.5|6288.5|6294.3|6288.3|0
1643203240000|2022-01-26 13:20:40|6294.8|6288.8|6296.3|6290.3|6296.3|6290.3|6294.8|6288.8|3
1643203250000|2022-01-26 13:20:50|6296.8|6290.8|6296.3|6290.3|6296.8|6290.8|6296.3|6290.3|5
1643203260000|2022-01-26 13:21:00|6296.5|6290.5|6296.8|6290.8|6296.8|6290.8|6296.5|6290.5|19
1643203270000|2022-01-26 13:21:10|6297|6291|6297|6291|6297|6291|6297|6291|0
1643203280000|2022-01-26 13:21:20|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|0
1643203290000|2022-01-26 13:21:30|6297|6291|6297|6291|6297|6291|6297|6291|0
1643203300000|2022-01-26 13:21:40|6296.8|6290.8|6296|6290|6296.8|6290.8|6296|6290|0
1643203310000|2022-01-26 13:21:50|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6
1643203320000|2022-01-26 13:22:00|6296.3|6290.3|6297.3|6291.3|6297.3|6291.3|6296.3|6290.3|2
1643203330000|2022-01-26 13:22:10|6297|6291|6294|6288|6297|6291|6293|6287|11
1643203340000|2022-01-26 13:22:20|6294.3|6288.3|6294.5|6288.5|6294.5|6288.5|6293.8|6287.8|6
1643203350000|2022-01-26 13:22:30|6295|6289|6294.8|6288.8|6295|6289|6294.8|6288.8|0
1643203360000|2022-01-26 13:22:40|6295|6289|6295.5|6289.5|6295.5|6289.5|6295|6289|0
1643203400000|2022-01-26 13:23:20|6296|6290|6296.3|6290.3|6296.5|6290.5|6296|6290|1
1643203420000|2022-01-26 13:23:40|6296.5|6290.5|6297.5|6291.5|6297.8|6291.8|6296.3|6290.3|2
1643203450000|2022-01-26 13:24:10|6298.8|6292.8|6311.3|6305.3|6313.8|6307.8|6298.8|6292.8|32
1643203460000|2022-01-26 13:24:20|6311.8|6305.8|6310.3|6304.3|6311.8|6305.8|6309|6303|13
1643203470000|2022-01-26 13:24:30|6311|6305|6311.8|6305.8|6311.8|6305.8|6311|6305|3
1643203480000|2022-01-26 13:24:40|6312.8|6306.8|6312.8|6306.8|6313|6307|6312.8|6306.8|2
1643203490000|2022-01-26 13:24:50|6313.5|6307.5|6313.8|6307.8|6314.5|6308.5|6313.5|6307.5|4
1643203500000|2022-01-26 13:25:00|6314|6308|6314.8|6308.8|6314.8|6308.8|6314|6308|1
1643203510000|2022-01-26 13:25:10|6314.5|6308.5|6313.5|6307.5|6314.8|6308.8|6313|6307|3
1643203520000|2022-01-26 13:25:20|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|0
1643203530000|2022-01-26 13:25:30|6314.8|6308.8|6314.5|6308.5|6314.8|6308.8|6314.5|6308.5|1
1643203540000|2022-01-26 13:25:40|6314.8|6308.8|6313.8|6307.8|6314.8|6308.8|6313|6307|1
1643203550000|2022-01-26 13:25:50|6314.3|6308.3|6313.8|6307.8|6314.3|6308.3|6312.8|6306.8|2
1643203560000|2022-01-26 13:26:00|6314.3|6308.3|6315|6309|6315|6309|6314.3|6308.3|3
1643203570000|2022-01-26 13:26:10|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|0
1643203580000|2022-01-26 13:26:20|6314.8|6308.8|6314|6308|6315|6309|6313.5|6307.5|7
1643203590000|2022-01-26 13:26:30|6314.5|6308.5|6315|6309|6315.3|6309.3|6314.5|6308.5|1
1643203600000|2022-01-26 13:26:40|6315.3|6309.3|6315|6309|6315.3|6309.3|6313.8|6307.8|1
1643203610000|2022-01-26 13:26:50|6316|6310|6316|6310|6316.3|6310.3|6316|6310|12
1643203620000|2022-01-26 13:27:00|6315.3|6309.3|6313|6307|6316|6310|6313|6307|4
1643203630000|2022-01-26 13:27:10|6312.5|6306.5|6312.5|6306.5|6313.3|6307.3|6312.5|6306.5|1
1643203640000|2022-01-26 13:27:20|6312|6306|6311.5|6305.5|6312|6306|6310.5|6304.5|2
1643203650000|2022-01-26 13:27:30|6311.8|6305.8|6312.5|6306.5|6312.5|6306.5|6311.8|6305.8|1
1643203660000|2022-01-26 13:27:40|6313|6307|6313|6307|6313|6307|6313|6307|1
1643203670000|2022-01-26 13:27:50|6313.3|6307.3|6313|6307|6313.3|6307.3|6313|6307|1
1643203680000|2022-01-26 13:28:00|||||||||1
1643203690000|2022-01-26 13:28:10|6310.5|6304.5|6313.3|6307.3|6314.3|6308.3|6310.5|6304.5|5
1643203700000|2022-01-26 13:28:20|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|0
1643203710000|2022-01-26 13:28:30|6314.3|6308.3|6315.5|6309.5|6315.5|6309.5|6314.3|6308.3|1
1643203720000|2022-01-26 13:28:40|6316|6310|6316.3|6310.3|6316.3|6310.3|6316|6310|2
1643203740000|2022-01-26 13:29:00|6317|6311|6315.3|6309.3|6317|6311|6315|6309|10
1643203750000|2022-01-26 13:29:10|6315|6309|6315|6309|6315|6309|6315|6309|0
1643203760000|2022-01-26 13:29:20|6315.3|6309.3|6315|6309|6315.3|6309.3|6315|6309|0
1643203770000|2022-01-26 13:29:30|6315.3|6309.3|6315|6309|6315.5|6309.5|6315|6309|0
1643203780000|2022-01-26 13:29:40|6314.5|6308.5|6320.5|6314.5|6320.5|6314.5|6314.5|6308.5|9
1643203790000|2022-01-26 13:29:50|6320.3|6314.3|6319.5|6313.5|6320.3|6314.3|6319.5|6313.5|5
1643203800000|2022-01-26 13:30:00|6319.8|6313.8|6320.5|6314.5|6320.5|6314.5|6319.5|6313.5|6
1643203810000|2022-01-26 13:30:10|6321.8|6315.8|6322.3|6316.3|6322.8|6316.8|6321.8|6315.8|2
1643203820000|2022-01-26 13:30:20|6322.5|6316.5|6322.3|6316.3|6323|6317|6322|6316|3
1643203830000|2022-01-26 13:30:30|6323|6317|6323.8|6317.8|6323.8|6317.8|6321.3|6315.3|3
1643203840000|2022-01-26 13:30:40|6325.5|6319.5|6325.8|6319.8|6325.8|6319.8|6325|6319|1
1643203850000|2022-01-26 13:30:50|6327|6321|6327.5|6321.5|6327.5|6321.5|6327|6321|3
1643203860000|2022-01-26 13:31:00|6327.3|6321.3|6327.8|6321.8|6329|6323|6327.3|6321.3|4
1643203870000|2022-01-26 13:31:10|6328.8|6322.8|6330.5|6324.5|6331.3|6325.3|6328.8|6322.8|22
1643203880000|2022-01-26 13:31:20|6331|6325|6330.3|6324.3|6331|6325|6330.3|6324.3|9
1643203890000|2022-01-26 13:31:30|6330.5|6324.5|6330|6324|6330.5|6324.5|6329.5|6323.5|9
1643203900000|2022-01-26 13:31:40|6329.8|6323.8|6326.3|6320.3|6330|6324|6326.3|6320.3|3
1643203910000|2022-01-26 13:31:50|6325.3|6319.3|6320.8|6314.8|6325.3|6319.3|6320.8|6314.8|18
1643203920000|2022-01-26 13:32:00|6319.8|6313.8|6320.3|6314.3|6320.3|6314.3|6319.5|6313.5|0
1643203930000|2022-01-26 13:32:10|6320.5|6314.5|6323.3|6317.3|6323.3|6317.3|6320.5|6314.5|2
1643203940000|2022-01-26 13:32:20|6323.5|6317.5|6321.8|6315.8|6325|6319|6321.8|6315.8|6
1643203960000|2022-01-26 13:32:40|6322|6316|6322|6316|6322|6316|6322|6316|0
1643203970000|2022-01-26 13:32:50|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|3
1643203980000|2022-01-26 13:33:00|6321.8|6315.8|6322|6316|6322|6316|6321.8|6315.8|1
1643203990000|2022-01-26 13:33:10|6320.8|6314.8|6319.3|6313.3|6320.8|6314.8|6319.3|6313.3|1
1643204000000|2022-01-26 13:33:20|6319.5|6313.5|6316|6310|6319.5|6313.5|6316|6310|3
1643204010000|2022-01-26 13:33:30|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|0
1643204020000|2022-01-26 13:33:40|6316|6310|6317.3|6311.3|6317.3|6311.3|6315.8|6309.8|3
1643204030000|2022-01-26 13:33:50|6316.8|6310.8|6317.8|6311.8|6317.8|6311.8|6316.8|6310.8|3
1643204040000|2022-01-26 13:34:00|6319.8|6313.8|6320.3|6314.3|6320.3|6314.3|6319.8|6313.8|1
1643204050000|2022-01-26 13:34:10|6320|6314|6320|6314|6320|6314|6320|6314|0
1643204060000|2022-01-26 13:34:20|6320.3|6314.3|6317.8|6311.8|6322.3|6316.3|6317.8|6311.8|15
1643204070000|2022-01-26 13:34:30|6318.3|6312.3|6317.5|6311.5|6318.3|6312.3|6317.5|6311.5|2
1643204090000|2022-01-26 13:34:50|6317.8|6311.8|6319|6313|6319|6313|6317.8|6311.8|1
1643204100000|2022-01-26 13:35:00|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|0
1643204120000|2022-01-26 13:35:20|6318.5|6312.5|6321.3|6315.3|6321.3|6315.3|6318.5|6312.5|5
1643204130000|2022-01-26 13:35:30|6321.5|6315.5|6325.5|6319.5|6325.5|6319.5|6321.5|6315.5|5
1643204140000|2022-01-26 13:35:40|6325.8|6319.8|6327.3|6321.3|6327.5|6321.5|6325.8|6319.8|94
1643204150000|2022-01-26 13:35:50|6327|6321|6325.3|6319.3|6327|6321|6325|6319|3
1643204160000|2022-01-26 13:36:00|6325.5|6319.5|6325.8|6319.8|6327|6321|6325.5|6319.5|4
1643204170000|2022-01-26 13:36:10|6325|6319|6324|6318|6325|6319|6324|6318|2
1643204180000|2022-01-26 13:36:20|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|1
1643204190000|2022-01-26 13:36:30|6326|6320|6326|6320|6326|6320|6326|6320|0
1643204200000|2022-01-26 13:36:40|6326.3|6320.3|6327.5|6321.5|6327.5|6321.5|6326.3|6320.3|1
1643204210000|2022-01-26 13:36:50|6327.8|6321.8|6327.8|6321.8|6328.5|6322.5|6327.5|6321.5|1
1643204220000|2022-01-26 13:37:00|6328.3|6322.3|6329|6323|6329|6323|6328.3|6322.3|0
1643204230000|2022-01-26 13:37:10|6329.8|6323.8|6327|6321|6329.8|6323.8|6327|6321|14
1643204240000|2022-01-26 13:37:20|6326.8|6320.8|6326.3|6320.3|6327|6321|6326.3|6320.3|0
1643204250000|2022-01-26 13:37:30|6325.8|6319.8|6326.5|6320.5|6326.5|6320.5|6325.8|6319.8|1
1643204280000|2022-01-26 13:38:00|6325.5|6319.5|6326.5|6320.5|6326.5|6320.5|6325.5|6319.5|0
1643204290000|2022-01-26 13:38:10|6326.3|6320.3|6326|6320|6326.3|6320.3|6326|6320|0
1643204300000|2022-01-26 13:38:20|6325.8|6319.8|6324.5|6318.5|6325.8|6319.8|6324.5|6318.5|2
1643204310000|2022-01-26 13:38:30|||||||||12
1643204320000|2022-01-26 13:38:40|6325.3|6319.3|6323|6317|6325.3|6319.3|6323|6317|4
1643204330000|2022-01-26 13:38:50|6322.8|6316.8|6322|6316|6322.8|6316.8|6322|6316|3
1643204340000|2022-01-26 13:39:00|6321|6315|6322|6316|6322|6316|6321|6315|1
1643204350000|2022-01-26 13:39:10|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|0
1643204360000|2022-01-26 13:39:20|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|1
1643204370000|2022-01-26 13:39:30|6323.5|6317.5|6322.8|6316.8|6323.5|6317.5|6322.8|6316.8|1
1643204380000|2022-01-26 13:39:40|6323|6317|6323|6317|6323|6317|6323|6317|0
1643204390000|2022-01-26 13:39:50|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|0
1643204410000|2022-01-26 13:40:10|6323|6317|6323.3|6317.3|6323.3|6317.3|6323|6317|0
1643204420000|2022-01-26 13:40:20|6322.8|6316.8|6323|6317|6323|6317|6322.8|6316.8|1
1643204430000|2022-01-26 13:40:30|6322.3|6316.3|6321.3|6315.3|6322.3|6316.3|6321.3|6315.3|1
1643204440000|2022-01-26 13:40:40|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|2
1643204450000|2022-01-26 13:40:50|6317|6311|6317|6311|6317|6311|6317|6311|16
1643204460000|2022-01-26 13:41:00|6317.3|6311.3|6310.5|6304.5|6317.3|6311.3|6309.3|6303.3|15
1643204470000|2022-01-26 13:41:10|6311|6305|6311.3|6305.3|6311.3|6305.3|6310.8|6304.8|12
1643204480000|2022-01-26 13:41:20|6308|6302|6308.5|6302.5|6308.5|6302.5|6308|6302|7
1643204490000|2022-01-26 13:41:30|6310.8|6304.8|6311.3|6305.3|6311.3|6305.3|6310.3|6304.3|3
1643204500000|2022-01-26 13:41:40|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|1
1643204510000|2022-01-26 13:41:50|6312.5|6306.5|6312.8|6306.8|6312.8|6306.8|6312.5|6306.5|2
1643204520000|2022-01-26 13:42:00|6313|6307|6314.8|6308.8|6314.8|6308.8|6313|6307|1
1643204540000|2022-01-26 13:42:20|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1643204570000|2022-01-26 13:42:50|6314.3|6308.3|6313.8|6307.8|6314.3|6308.3|6313.8|6307.8|0
1643204580000|2022-01-26 13:43:00|6314|6308|6314.8|6308.8|6314.8|6308.8|6314|6308|2
1643204620000|2022-01-26 13:43:40|6315|6309|6315.8|6309.8|6315.8|6309.8|6315|6309|2
1643204630000|2022-01-26 13:43:50|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|1
1643204640000|2022-01-26 13:44:00|6312.5|6306.5|6310.3|6304.3|6312.8|6306.8|6310.3|6304.3|1
1643204650000|2022-01-26 13:44:10|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|0
1643204680000|2022-01-26 13:44:40|6311.5|6305.5|6310.5|6304.5|6312.8|6306.8|6310.3|6304.3|5
1643204690000|2022-01-26 13:44:50|6311|6305|6310.3|6304.3|6311|6305|6310.3|6304.3|2
1643207400000|2022-01-26 14:30:00|6315.3|6309.3|6324.5|6318.5|6325|6319|6314.8|6308.8|103
1643207410000|2022-01-26 14:30:10|6324.3|6318.3|6324.3|6318.3|6325.8|6319.8|6319.8|6313.8|66
1643207420000|2022-01-26 14:30:20|6324.8|6318.8|6335.5|6329.5|6335.5|6329.5|6324.8|6318.8|40
1643207430000|2022-01-26 14:30:30|6334.5|6328.5|6328.5|6322.5|6344.5|6338.5|6328.5|6322.5|147
1643207440000|2022-01-26 14:30:40|6328.8|6322.8|6315.8|6309.8|6329.3|6323.3|6309|6303|116
1643207450000|2022-01-26 14:30:50|6316.3|6310.3|6322.3|6316.3|6326.3|6320.3|6315.8|6309.8|45
1643207460000|2022-01-26 14:31:00|6322.5|6316.5|6332|6326|6335|6329|6322.3|6316.3|31
1643207470000|2022-01-26 14:31:10|6332.3|6326.3|6327.3|6321.3|6333.5|6327.5|6326|6320|24
1643207480000|2022-01-26 14:31:20|6327.8|6321.8|6333.3|6327.3|6333.3|6327.3|6327.8|6321.8|30
1643207490000|2022-01-26 14:31:30|6334|6328|6335.3|6329.3|6337.3|6331.3|6334|6328|29
1643207500000|2022-01-26 14:31:40|6335.8|6329.8|6339.3|6333.3|6339.3|6333.3|6335.3|6329.3|15
1643207510000|2022-01-26 14:31:50|6340.3|6334.3|6346.8|6340.8|6346.8|6340.8|6340.3|6334.3|10
1643207520000|2022-01-26 14:32:00|6345.5|6339.5|6341.3|6335.3|6346.3|6340.3|6341.3|6335.3|33
1643207530000|2022-01-26 14:32:10|6341.8|6335.8|6347.8|6341.8|6348.5|6342.5|6341.3|6335.3|35
1643207540000|2022-01-26 14:32:20|6347.5|6341.5|6343.5|6337.5|6347.5|6341.5|6343|6337|20
1643207550000|2022-01-26 14:32:30|6344|6338|6344.5|6338.5|6345.5|6339.5|6343.5|6337.5|8
1643207560000|2022-01-26 14:32:40|6343.8|6337.8|6340.5|6334.5|6345|6339|6340.5|6334.5|22
1643207570000|2022-01-26 14:32:50|6329|6323|6330|6324|6335.5|6329.5|6329|6323|19
1643207580000|2022-01-26 14:33:00|6329.8|6323.8|6324.8|6318.8|6330|6324|6324|6318|12
1643207590000|2022-01-26 14:33:10|6326|6320|6328.8|6322.8|6333.8|6327.8|6326|6320|16
1643207600000|2022-01-26 14:33:20|6329|6323|6332|6326|6332.5|6326.5|6329|6323|12
1643207610000|2022-01-26 14:33:30|6331.8|6325.8|6334.5|6328.5|6336|6330|6331.8|6325.8|10
1643207620000|2022-01-26 14:33:40|6334.3|6328.3|6330.5|6324.5|6334.5|6328.5|6328.3|6322.3|24
1643207630000|2022-01-26 14:33:50|6332|6326|6334.3|6328.3|6335|6329|6329.3|6323.3|40
1643207640000|2022-01-26 14:34:00|6334|6328|6328.3|6322.3|6334.3|6328.3|6328.3|6322.3|16
1643207650000|2022-01-26 14:34:10|6327.5|6321.5|6331.3|6325.3|6331.5|6325.5|6326.3|6320.3|15
1643207660000|2022-01-26 14:34:20|6331.5|6325.5|6333.8|6327.8|6334.3|6328.3|6330.8|6324.8|24
1643207670000|2022-01-26 14:34:30|6333.3|6327.3|6333.8|6327.8|6334.8|6328.8|6333.3|6327.3|4
1643207680000|2022-01-26 14:34:40|6332|6326|6334.8|6328.8|6334.8|6328.8|6330.5|6324.5|26
1643207690000|2022-01-26 14:34:50|6335|6329|6337.3|6331.3|6338|6332|6334.8|6328.8|10
1643207700000|2022-01-26 14:35:00|6337.5|6331.5|6337.8|6331.8|6338.3|6332.3|6337|6331|17
1643207710000|2022-01-26 14:35:10|6337.5|6331.5|6335.3|6329.3|6337.5|6331.5|6334.5|6328.5|9
1643207720000|2022-01-26 14:35:20|6335|6329|6330.5|6324.5|6335|6329|6330|6324|11
1643207730000|2022-01-26 14:35:30|6331|6325|6328.8|6322.8|6331.5|6325.5|6328.5|6322.5|14
1643207740000|2022-01-26 14:35:40|6329|6323|6333.5|6327.5|6334|6328|6329|6323|7
1643207750000|2022-01-26 14:35:50|6334|6328|6334.8|6328.8|6336.8|6330.8|6334|6328|7
1643207760000|2022-01-26 14:36:00|6333.8|6327.8|6329.5|6323.5|6333.8|6327.8|6329.5|6323.5|9
1643207770000|2022-01-26 14:36:10|6329|6323|6330.5|6324.5|6330.5|6324.5|6329|6323|3
1643207780000|2022-01-26 14:36:20|6329.8|6323.8|6327|6321|6329.8|6323.8|6326.8|6320.8|22
1643207790000|2022-01-26 14:36:30|6327.5|6321.5|6332.8|6326.8|6332.8|6326.8|6327.5|6321.5|19
1643207800000|2022-01-26 14:36:40|6331.8|6325.8|6329.8|6323.8|6332.5|6326.5|6327.5|6321.5|3
1643207810000|2022-01-26 14:36:50|6329.3|6323.3|6330.3|6324.3|6330.3|6324.3|6329|6323|1
1643207820000|2022-01-26 14:37:00|6329.8|6323.8|6331|6325|6331.3|6325.3|6329.5|6323.5|3
1643207830000|2022-01-26 14:37:10|6331.3|6325.3|6334.3|6328.3|6334.3|6328.3|6331.3|6325.3|5
1643207840000|2022-01-26 14:37:20|6333.8|6327.8|6333.8|6327.8|6335|6329|6333|6327|7
1643207850000|2022-01-26 14:37:30|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|6333.3|6327.3|3
1643207860000|2022-01-26 14:37:40|6333.3|6327.3|6334.3|6328.3|6334.3|6328.3|6333.3|6327.3|2
1643207870000|2022-01-26 14:37:50|6334.8|6328.8|6334.3|6328.3|6335.8|6329.8|6334.3|6328.3|9
1643207880000|2022-01-26 14:38:00|6334.5|6328.5|6329.5|6323.5|6334.5|6328.5|6329|6323|12
1643207890000|2022-01-26 14:38:10|6329.8|6323.8|6330.8|6324.8|6331.8|6325.8|6329.8|6323.8|9
1643207900000|2022-01-26 14:38:20|6330.5|6324.5|6328.8|6322.8|6330.5|6324.5|6328.5|6322.5|11
1643207910000|2022-01-26 14:38:30|6328.5|6322.5|6329|6323|6329|6323|6328|6322|5
1643207920000|2022-01-26 14:38:40|6330.5|6324.5|6332.8|6326.8|6332.8|6326.8|6330.5|6324.5|7
1643207930000|2022-01-26 14:38:50|6332.5|6326.5|6332.3|6326.3|6333.5|6327.5|6331.8|6325.8|2
1643207940000|2022-01-26 14:39:00|6334.3|6328.3|6334.3|6328.3|6337.5|6331.5|6334.3|6328.3|37
1643207950000|2022-01-26 14:39:10|6331.8|6325.8|6328.8|6322.8|6332.3|6326.3|6328.8|6322.8|33
1643207960000|2022-01-26 14:39:20|6326.8|6320.8|6321.3|6315.3|6326.8|6320.8|6321.3|6315.3|38
1643207970000|2022-01-26 14:39:30|6321.5|6315.5|6325.8|6319.8|6325.8|6319.8|6320.8|6314.8|14
1643207980000|2022-01-26 14:39:40|6325.3|6319.3|6325.8|6319.8|6325.8|6319.8|6325.3|6319.3|17
1643207990000|2022-01-26 14:39:50|6325.3|6319.3|6327.3|6321.3|6327.3|6321.3|6325.3|6319.3|11
1643208000000|2022-01-26 14:40:00|6327|6321|6324.8|6318.8|6327.8|6321.8|6324.8|6318.8|29
1643208010000|2022-01-26 14:40:10|6325|6319|6323.3|6317.3|6325.5|6319.5|6322.3|6316.3|5
1643208020000|2022-01-26 14:40:20|6324|6318|6326.8|6320.8|6326.8|6320.8|6324|6318|11
1643208030000|2022-01-26 14:40:30|6326.5|6320.5|6326.5|6320.5|6327.3|6321.3|6325.8|6319.8|6
1643208040000|2022-01-26 14:40:40|6327|6321|6326.8|6320.8|6327.5|6321.5|6326.8|6320.8|4
1643208050000|2022-01-26 14:40:50|6326|6320|6327.5|6321.5|6327.5|6321.5|6325.3|6319.3|10
1643208060000|2022-01-26 14:41:00|6327.3|6321.3|6327|6321|6327.3|6321.3|6326.5|6320.5|7
1643208070000|2022-01-26 14:41:10|6327.8|6321.8|6327.5|6321.5|6329|6323|6327.5|6321.5|7
1643208080000|2022-01-26 14:41:20|6329.5|6323.5|6330.5|6324.5|6331|6325|6329.3|6323.3|21
1643208090000|2022-01-26 14:41:30|6330.3|6324.3|6329.8|6323.8|6330.3|6324.3|6328.5|6322.5|12
1643208100000|2022-01-26 14:41:40|6329.5|6323.5|6332|6326|6332.8|6326.8|6329.3|6323.3|10
1643208110000|2022-01-26 14:41:50|6332.3|6326.3|6334|6328|6334.3|6328.3|6330.5|6324.5|16
1643208120000|2022-01-26 14:42:00|6333.8|6327.8|6331|6325|6335.3|6329.3|6330.5|6324.5|32
1643208130000|2022-01-26 14:42:10|6331.3|6325.3|6333|6327|6333|6327|6330.8|6324.8|5
1643208140000|2022-01-26 14:42:20|6332.8|6326.8|6333.3|6327.3|6334.8|6328.8|6332|6326|5
1643208150000|2022-01-26 14:42:30|6333.5|6327.5|6331.5|6325.5|6334.5|6328.5|6331.5|6325.5|10
1643208160000|2022-01-26 14:42:40|6331.3|6325.3|6330.5|6324.5|6332|6326|6330.3|6324.3|15
1643208170000|2022-01-26 14:42:50|6330.8|6324.8|6330.3|6324.3|6330.8|6324.8|6329.5|6323.5|14
1643208180000|2022-01-26 14:43:00|6329.5|6323.5|6331.3|6325.3|6331.3|6325.3|6328|6322|20
1643208190000|2022-01-26 14:43:10|6331|6325|6331|6325|6332|6326|6329.8|6323.8|16
1643208200000|2022-01-26 14:43:20|6330.8|6324.8|6328.8|6322.8|6331|6325|6328|6322|49
1643208210000|2022-01-26 14:43:30|6329|6323|6333.5|6327.5|6333.5|6327.5|6329|6323|10
1643208220000|2022-01-26 14:43:40|6333.8|6327.8|6328.8|6322.8|6334|6328|6328.8|6322.8|8
1643208230000|2022-01-26 14:43:50|6328|6322|6328.8|6322.8|6329.3|6323.3|6328|6322|10
1643208240000|2022-01-26 14:44:00|6328.3|6322.3|6326|6320|6328.3|6322.3|6326|6320|27
1643208250000|2022-01-26 14:44:10|6326.8|6320.8|6319.8|6313.8|6326.8|6320.8|6319.8|6313.8|42
1643208260000|2022-01-26 14:44:20|6319.5|6313.5|6312.8|6306.8|6323.3|6317.3|6312.8|6306.8|31
1643208270000|2022-01-26 14:44:30|6311.8|6305.8|6315.8|6309.8|6316.3|6310.3|6308|6302|19
1643208280000|2022-01-26 14:44:40|6316.8|6310.8|6313|6307|6318.3|6312.3|6313|6307|9
1643208290000|2022-01-26 14:44:50|6312.8|6306.8|6315.8|6309.8|6316.8|6310.8|6312.8|6306.8|6
1643208300000|2022-01-26 14:45:00|6316|6310|6319.8|6313.8|6321.8|6315.8|6316|6310|19
1643208310000|2022-01-26 14:45:10|6320.3|6314.3|6323.5|6317.5|6324|6318|6319.8|6313.8|60
1643208320000|2022-01-26 14:45:20|6324|6318|6326.8|6320.8|6328.3|6322.3|6324|6318|18
1643208330000|2022-01-26 14:45:30|6327|6321|6325.8|6319.8|6329|6323|6325.8|6319.8|27
1643208340000|2022-01-26 14:45:40|6325.3|6319.3|6326.8|6320.8|6326.8|6320.8|6322.3|6316.3|20
1643208350000|2022-01-26 14:45:50|6326.5|6320.5|6325.8|6319.8|6326.8|6320.8|6325.3|6319.3|8
1643208360000|2022-01-26 14:46:00|6325.5|6319.5|6325.8|6319.8|6325.8|6319.8|6325.3|6319.3|2
1643208370000|2022-01-26 14:46:10|6326.3|6320.3|6327.3|6321.3|6329.5|6323.5|6326.3|6320.3|9
1643208380000|2022-01-26 14:46:20|6326.5|6320.5|6327.3|6321.3|6327.3|6321.3|6325.3|6319.3|11
1643208390000|2022-01-26 14:46:30|6327.8|6321.8|6326.8|6320.8|6327.8|6321.8|6326.8|6320.8|3
1643208400000|2022-01-26 14:46:40|6327.3|6321.3|6332.3|6326.3|6332.3|6326.3|6327.3|6321.3|6
1643208410000|2022-01-26 14:46:50|6332.8|6326.8|6337.8|6331.8|6337.8|6331.8|6332.8|6326.8|22
1643208420000|2022-01-26 14:47:00|6337.5|6331.5|6337.8|6331.8|6338.3|6332.3|6335.8|6329.8|20
1643208430000|2022-01-26 14:47:10|6337.5|6331.5|6336.8|6330.8|6337.5|6331.5|6336.8|6330.8|3
1643208440000|2022-01-26 14:47:20|6337.3|6331.3|6339.5|6333.5|6339.5|6333.5|6337.3|6331.3|11
1643208450000|2022-01-26 14:47:30|6340|6334|6339|6333|6340|6334|6339|6333|10
1643208460000|2022-01-26 14:47:40|6338.5|6332.5|6337|6331|6339|6333|6336.3|6330.3|9
1643208470000|2022-01-26 14:47:50|6337.3|6331.3|6338.3|6332.3|6339.5|6333.5|6337.3|6331.3|4
1643208480000|2022-01-26 14:48:00|6338.8|6332.8|6335.8|6329.8|6339.3|6333.3|6335.3|6329.3|7
1643208490000|2022-01-26 14:48:10|6336|6330|6334.8|6328.8|6336.8|6330.8|6334.3|6328.3|11
1643208500000|2022-01-26 14:48:20|6334.5|6328.5|6336|6330|6336|6330|6334.5|6328.5|11
1643208510000|2022-01-26 14:48:30|6335.8|6329.8|6331.5|6325.5|6335.8|6329.8|6331.5|6325.5|15
1643208520000|2022-01-26 14:48:40|6331.8|6325.8|6332.8|6326.8|6334.5|6328.5|6331.8|6325.8|7
1643208540000|2022-01-26 14:49:00|6333.3|6327.3|6334.8|6328.8|6334.8|6328.8|6333.3|6327.3|4
1643208550000|2022-01-26 14:49:10|6335.8|6329.8|6334.8|6328.8|6336.3|6330.3|6334.8|6328.8|6
1643208560000|2022-01-26 14:49:20|6335.3|6329.3|6333.8|6327.8|6336.3|6330.3|6333.8|6327.8|6
1643208570000|2022-01-26 14:49:30|6333.3|6327.3|6333.3|6327.3|6333.8|6327.8|6333.3|6327.3|2
1643208580000|2022-01-26 14:49:40|6333|6327|6335.8|6329.8|6335.8|6329.8|6332.5|6326.5|10
1643208590000|2022-01-26 14:49:50|6336|6330|6337.5|6331.5|6339|6333|6336|6330|22
1643208600000|2022-01-26 14:50:00|6338.3|6332.3|6337.3|6331.3|6338.3|6332.3|6335|6329|62
1643208610000|2022-01-26 14:50:10|6337.8|6331.8|6337.3|6331.3|6343.5|6337.5|6337.3|6331.3|33
1643208620000|2022-01-26 14:50:20|6336.3|6330.3|6337.8|6331.8|6338.5|6332.5|6335.8|6329.8|73
1643208630000|2022-01-26 14:50:30|6338.3|6332.3|6339.8|6333.8|6339.8|6333.8|6338.3|6332.3|1
1643208640000|2022-01-26 14:50:40|6338.8|6332.8|6339|6333|6339.3|6333.3|6338.3|6332.3|3
1643208650000|2022-01-26 14:50:50|6339.3|6333.3|6339|6333|6339.3|6333.3|6338.8|6332.8|0
1643208660000|2022-01-26 14:51:00|6338.8|6332.8|6337.8|6331.8|6338.8|6332.8|6337.3|6331.3|5
1643208670000|2022-01-26 14:51:10|6338.3|6332.3|6335.3|6329.3|6338.3|6332.3|6335.3|6329.3|3
1643208680000|2022-01-26 14:51:20|6335.8|6329.8|6335.3|6329.3|6335.8|6329.8|6335.3|6329.3|4
1643208690000|2022-01-26 14:51:30|6335|6329|6335.3|6329.3|6335.5|6329.5|6334.8|6328.8|1
1643208700000|2022-01-26 14:51:40|6335.8|6329.8|6335.3|6329.3|6335.8|6329.8|6335.3|6329.3|0
1643208710000|2022-01-26 14:51:50|6335.8|6329.8|6339.3|6333.3|6339.8|6333.8|6335.8|6329.8|13
1643208720000|2022-01-26 14:52:00|6339.8|6333.8|6343.3|6337.3|6343.3|6337.3|6339.3|6333.3|13
1643208730000|2022-01-26 14:52:10|6342|6336|6329.3|6323.3|6342.3|6336.3|6329.3|6323.3|23
1643208740000|2022-01-26 14:52:20|6329.8|6323.8|6325.8|6319.8|6329.8|6323.8|6324.5|6318.5|8
1643208750000|2022-01-26 14:52:30|6325.5|6319.5|6326.8|6320.8|6326.8|6320.8|6325|6319|0
1643208760000|2022-01-26 14:52:40|6326.3|6320.3|6325.5|6319.5|6326.3|6320.3|6325.3|6319.3|1
1643208770000|2022-01-26 14:52:50|6325.8|6319.8|6326.3|6320.3|6326.8|6320.8|6325.8|6319.8|2
1643208780000|2022-01-26 14:53:00|6326.8|6320.8|6325.5|6319.5|6327.3|6321.3|6325.5|6319.5|11
1643208790000|2022-01-26 14:53:10|6324.5|6318.5|6324.8|6318.8|6325.8|6319.8|6324.5|6318.5|5
1643208800000|2022-01-26 14:53:20|6324.5|6318.5|6322.8|6316.8|6324.5|6318.5|6322.3|6316.3|9
1643208810000|2022-01-26 14:53:30|6323.3|6317.3|6323|6317|6324.3|6318.3|6322.5|6316.5|7
1643208820000|2022-01-26 14:53:40|6322.8|6316.8|6322.8|6316.8|6323|6317|6322.8|6316.8|2
1643208830000|2022-01-26 14:53:50|6323|6317|6327.3|6321.3|6327.5|6321.5|6323|6317|10
1643208840000|2022-01-26 14:54:00|6327|6321|6324.3|6318.3|6327.3|6321.3|6323.3|6317.3|8
1643208850000|2022-01-26 14:54:10|6322.8|6316.8|6325.8|6319.8|6325.8|6319.8|6322.8|6316.8|26
1643208860000|2022-01-26 14:54:20|6326.5|6320.5|6326.8|6320.8|6327.3|6321.3|6326.5|6320.5|2
1643208870000|2022-01-26 14:54:30|6325.3|6319.3|6324.5|6318.5|6326.3|6320.3|6324.5|6318.5|2
1643208880000|2022-01-26 14:54:40|6324.8|6318.8|6325.8|6319.8|6325.8|6319.8|6324.5|6318.5|5
1643208890000|2022-01-26 14:54:50|6326|6320|6321|6315|6326.5|6320.5|6321|6315|43
1643208900000|2022-01-26 14:55:00|6319.3|6313.3|6317.3|6311.3|6319.3|6313.3|6315.8|6309.8|13
1643208910000|2022-01-26 14:55:10|6317.8|6311.8|6318|6312|6321.3|6315.3|6317.8|6311.8|13
1643208920000|2022-01-26 14:55:20|6318.3|6312.3|6317.8|6311.8|6318.3|6312.3|6317.8|6311.8|10
1643208930000|2022-01-26 14:55:30|6317.3|6311.3|6314.8|6308.8|6317.3|6311.3|6314.8|6308.8|4
1643208940000|2022-01-26 14:55:40|6314.3|6308.3|6315.5|6309.5|6316.5|6310.5|6314.3|6308.3|9
1643208950000|2022-01-26 14:55:50|6316.8|6310.8|6315.3|6309.3|6316.8|6310.8|6315.3|6309.3|4
1643208960000|2022-01-26 14:56:00|6315.8|6309.8|6319|6313|6319|6313|6314.8|6308.8|8
1643208970000|2022-01-26 14:56:10|6318.5|6312.5|6318.3|6312.3|6319.3|6313.3|6317.5|6311.5|20
1643208980000|2022-01-26 14:56:20|6319.8|6313.8|6318.3|6312.3|6319.8|6313.8|6318.3|6312.3|31
1643208990000|2022-01-26 14:56:30|6318|6312|6317.3|6311.3|6318.3|6312.3|6316.5|6310.5|7
1643209000000|2022-01-26 14:56:40|6316.3|6310.3|6313.8|6307.8|6316.3|6310.3|6313.8|6307.8|16
1643209010000|2022-01-26 14:56:50|6314.3|6308.3|6316.3|6310.3|6316.3|6310.3|6314.3|6308.3|4
1643209020000|2022-01-26 14:57:00|6316|6310|6314.8|6308.8|6317.5|6311.5|6314.3|6308.3|12
1643209030000|2022-01-26 14:57:10|6314.5|6308.5|6312.8|6306.8|6314.8|6308.8|6312.5|6306.5|5
1643209040000|2022-01-26 14:57:20|6310.8|6304.8|6308.5|6302.5|6311.5|6305.5|6308|6302|32
1643209050000|2022-01-26 14:57:30|6309.3|6303.3|6308.5|6302.5|6310.3|6304.3|6307.8|6301.8|12
1643209060000|2022-01-26 14:57:40|6308.3|6302.3|6311.3|6305.3|6311.3|6305.3|6308.3|6302.3|0
1643209070000|2022-01-26 14:57:50|6311.8|6305.8|6309.8|6303.8|6311.8|6305.8|6308.8|6302.8|12
1643209080000|2022-01-26 14:58:00|6310|6304|6311|6305|6311.5|6305.5|6308.8|6302.8|14
1643209090000|2022-01-26 14:58:10|6310.5|6304.5|6313.8|6307.8|6314.8|6308.8|6310.5|6304.5|9
1643209100000|2022-01-26 14:58:20|6314.5|6308.5|6317.3|6311.3|6317.3|6311.3|6314.5|6308.5|5
1643209110000|2022-01-26 14:58:30|6315.8|6309.8|6317.5|6311.5|6317.5|6311.5|6315.8|6309.8|16
1643209120000|2022-01-26 14:58:40|6317.8|6311.8|6317.8|6311.8|6318.3|6312.3|6317.8|6311.8|3
1643209130000|2022-01-26 14:58:50|6318|6312|6319.8|6313.8|6319.8|6313.8|6318|6312|2
1643209140000|2022-01-26 14:59:00|6320.3|6314.3|6318|6312|6320.3|6314.3|6318|6312|65
1643209150000|2022-01-26 14:59:10|6320.8|6314.8|6320.5|6314.5|6322|6316|6320.5|6314.5|6
1643209160000|2022-01-26 14:59:20|6320.3|6314.3|6318.8|6312.8|6320.3|6314.3|6318.8|6312.8|3
1643209170000|2022-01-26 14:59:30|6318|6312|6319.8|6313.8|6319.8|6313.8|6318|6312|23
1643209180000|2022-01-26 14:59:40|6320.3|6314.3|6321|6315|6321.3|6315.3|6320|6314|9
1643209190000|2022-01-26 14:59:50|6321.3|6315.3|6322.5|6316.5|6322.5|6316.5|6321.3|6315.3|0
1643209200000|2022-01-26 15:00:00|6322.8|6316.8|6318.3|6312.3|6322.8|6316.8|6318.3|6312.3|20
1643209210000|2022-01-26 15:00:10|6317.8|6311.8|6316.5|6310.5|6317.8|6311.8|6316.3|6310.3|5
1643209230000|2022-01-26 15:00:30|6317.3|6311.3|6317|6311|6317.3|6311.3|6316.8|6310.8|6
1643209240000|2022-01-26 15:00:40|6316.8|6310.8|6319.8|6313.8|6320|6314|6314.5|6308.5|23
1643209250000|2022-01-26 15:00:50|6319.5|6313.5|6321.8|6315.8|6321.8|6315.8|6319.3|6313.3|1
1643209260000|2022-01-26 15:01:00|6321.3|6315.3|6319.5|6313.5|6321.3|6315.3|6319.5|6313.5|8
1643209270000|2022-01-26 15:01:10|6319.8|6313.8|6321.3|6315.3|6321.3|6315.3|6319.8|6313.8|3
1643209280000|2022-01-26 15:01:20|6320.5|6314.5|6321.3|6315.3|6321.3|6315.3|6320.5|6314.5|9
1643209290000|2022-01-26 15:01:30|6320.8|6314.8|6321.3|6315.3|6321.3|6315.3|6320.8|6314.8|1
1643209300000|2022-01-26 15:01:40|6321|6315|6320.5|6314.5|6321|6315|6320.5|6314.5|5
1643209310000|2022-01-26 15:01:50|6320|6314|6320|6314|6320|6314|6320|6314|3
1643209320000|2022-01-26 15:02:00|6317.5|6311.5|6318.5|6312.5|6320.8|6314.8|6317.3|6311.3|18
1643209330000|2022-01-26 15:02:10|6318.8|6312.8|6314.3|6308.3|6319.3|6313.3|6314.3|6308.3|10
1643209340000|2022-01-26 15:02:20|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1643209350000|2022-01-26 15:02:30|6314.8|6308.8|6314.5|6308.5|6315|6309|6314.5|6308.5|3
1643209360000|2022-01-26 15:02:40|6316|6310|6316.5|6310.5|6316.5|6310.5|6316|6310|3
1643209370000|2022-01-26 15:02:50|6316.3|6310.3|6316|6310|6316.3|6310.3|6316|6310|0
1643209380000|2022-01-26 15:03:00|6315.5|6309.5|6311.5|6305.5|6315.5|6309.5|6311|6305|12
1643209390000|2022-01-26 15:03:10|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.5|6305.5|5
1643209400000|2022-01-26 15:03:20|6312.3|6306.3|6314.5|6308.5|6314.8|6308.8|6312.3|6306.3|10
1643209410000|2022-01-26 15:03:30|6314.3|6308.3|6311.8|6305.8|6314.3|6308.3|6311.8|6305.8|2
1643209420000|2022-01-26 15:03:40|6312.3|6306.3|6313.5|6307.5|6313.5|6307.5|6311.8|6305.8|4
1643209430000|2022-01-26 15:03:50|6314.3|6308.3|6312.3|6306.3|6315.3|6309.3|6312.3|6306.3|14
1643209440000|2022-01-26 15:04:00|6311.5|6305.5|6310.8|6304.8|6312|6306|6310.3|6304.3|37
1643209450000|2022-01-26 15:04:10|6311|6305|6311|6305|6311|6305|6311|6305|3
1643209460000|2022-01-26 15:04:20|6311.5|6305.5|6308|6302|6311.5|6305.5|6307.8|6301.8|23
1643209470000|2022-01-26 15:04:30|6308.5|6302.5|6313.3|6307.3|6313.3|6307.3|6308|6302|17
1643209480000|2022-01-26 15:04:40|6312.8|6306.8|6311.8|6305.8|6312.8|6306.8|6311.8|6305.8|4
1643209490000|2022-01-26 15:04:50|6311.5|6305.5|6311.8|6305.8|6311.8|6305.8|6311.5|6305.5|2
1643209500000|2022-01-26 15:05:00|6310|6304|6308.3|6302.3|6310|6304|6308.3|6302.3|6
1643209510000|2022-01-26 15:05:10|6309.5|6303.5|6309|6303|6309.5|6303.5|6309|6303|1
1643209520000|2022-01-26 15:05:20|6309.3|6303.3|6311.3|6305.3|6311.3|6305.3|6309.3|6303.3|7
1643209530000|2022-01-26 15:05:30|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.3|6304.3|8
1643209540000|2022-01-26 15:05:40|6310|6304|6310|6304|6310.8|6304.8|6310|6304|1
1643209550000|2022-01-26 15:05:50|6310.3|6304.3|6307|6301|6310.3|6304.3|6307|6301|10
1643209560000|2022-01-26 15:06:00|6307.5|6301.5|6306.5|6300.5|6307.8|6301.8|6306|6300|13
1643209570000|2022-01-26 15:06:10|6306.8|6300.8|6306.8|6300.8|6307.8|6301.8|6306.8|6300.8|8
1643209580000|2022-01-26 15:06:20|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6306.8|6300.8|15
1643209590000|2022-01-26 15:06:30|6307.8|6301.8|6307.3|6301.3|6307.8|6301.8|6307.3|6301.3|4
1643209600000|2022-01-26 15:06:40|6307|6301|6305.8|6299.8|6307|6301|6300.8|6294.8|35
1643209610000|2022-01-26 15:06:50|6306.8|6300.8|6306|6300|6307.8|6301.8|6305.8|6299.8|15
1643209620000|2022-01-26 15:07:00|6306.3|6300.3|6305|6299|6307|6301|6305|6299|9
1643209630000|2022-01-26 15:07:10|6304|6298|6303.8|6297.8|6304.3|6298.3|6301.8|6295.8|12
1643209640000|2022-01-26 15:07:20|6304.8|6298.8|6305.8|6299.8|6305.8|6299.8|6304.8|6298.8|2
1643209650000|2022-01-26 15:07:30|6305.3|6299.3|6305|6299|6305.8|6299.8|6304.5|6298.5|9
1643209660000|2022-01-26 15:07:40|6304.8|6298.8|6305|6299|6305.3|6299.3|6304.8|6298.8|4
1643209670000|2022-01-26 15:07:50|6303.3|6297.3|6303|6297|6303.8|6297.8|6303|6297|5
1643209680000|2022-01-26 15:08:00|6303.5|6297.5|6303.8|6297.8|6303.8|6297.8|6303.5|6297.5|4
1643209700000|2022-01-26 15:08:20|6304.8|6298.8|6307.8|6301.8|6307.8|6301.8|6304.8|6298.8|4
1643209710000|2022-01-26 15:08:30|6309.8|6303.8|6308|6302|6309.8|6303.8|6308|6302|7
1643209720000|2022-01-26 15:08:40|6307.8|6301.8|6308.8|6302.8|6308.8|6302.8|6307.8|6301.8|1
1643209730000|2022-01-26 15:08:50|6309.3|6303.3|6312|6306|6312.3|6306.3|6309.3|6303.3|4
1643209740000|2022-01-26 15:09:00|6312.3|6306.3|6309.3|6303.3|6312.3|6306.3|6309.3|6303.3|9
1643209750000|2022-01-26 15:09:10|6309|6303|6307|6301|6309|6303|6306.8|6300.8|9
1643209760000|2022-01-26 15:09:20|6306.5|6300.5|6307|6301|6307|6301|6306.3|6300.3|11
1643209770000|2022-01-26 15:09:30|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|2
1643209800000|2022-01-26 15:10:00|6308|6302|6307|6301|6308|6302|6306.8|6300.8|3
1643209810000|2022-01-26 15:10:10|6307.8|6301.8|6304|6298|6307.8|6301.8|6302.8|6296.8|5
1643209820000|2022-01-26 15:10:20|6303.5|6297.5|6303|6297|6303.8|6297.8|6303|6297|7
1643209830000|2022-01-26 15:10:30|6302.8|6296.8|6299|6293|6303.3|6297.3|6299|6293|8
1643209840000|2022-01-26 15:10:40|6298.8|6292.8|6299|6293|6299.8|6293.8|6298.8|6292.8|13
1643209850000|2022-01-26 15:10:50|6298.5|6292.5|6298.5|6292.5|6299.8|6293.8|6296.8|6290.8|17
1643209860000|2022-01-26 15:11:00|6299.8|6293.8|6299.3|6293.3|6299.8|6293.8|6299.3|6293.3|3
1643209870000|2022-01-26 15:11:10|6299.8|6293.8|6298|6292|6300|6294|6297.5|6291.5|18
1643209880000|2022-01-26 15:11:20|6299.5|6293.5|6298|6292|6299.5|6293.5|6297.5|6291.5|6
1643209890000|2022-01-26 15:11:30|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|1
1643209900000|2022-01-26 15:11:40|6298.5|6292.5|6296.5|6290.5|6298.8|6292.8|6296|6290|18
1643209910000|2022-01-26 15:11:50|6296.3|6290.3|6301.8|6295.8|6302.3|6296.3|6296|6290|13
1643209920000|2022-01-26 15:12:00|6302.3|6296.3|6306.3|6300.3|6306.8|6300.8|6302.3|6296.3|24
1643209930000|2022-01-26 15:12:10|6305.5|6299.5|6305.5|6299.5|6305.8|6299.8|6304.5|6298.5|29
1643209940000|2022-01-26 15:12:20|6305.3|6299.3|6301.5|6295.5|6305.3|6299.3|6301.5|6295.5|33
1643209950000|2022-01-26 15:12:30|6301.3|6295.3|6302.8|6296.8|6302.8|6296.8|6301.3|6295.3|13
1643209960000|2022-01-26 15:12:40|6302.5|6296.5|6304.8|6298.8|6304.8|6298.8|6302.3|6296.3|6
1643209970000|2022-01-26 15:12:50|6305.3|6299.3|6304.8|6298.8|6305.3|6299.3|6304.5|6298.5|5
1643209980000|2022-01-26 15:13:00|6303.5|6297.5|6301|6295|6303.5|6297.5|6301|6295|19
1643209990000|2022-01-26 15:13:10|6300.5|6294.5|6300.8|6294.8|6301|6295|6299.8|6293.8|13
1643210000000|2022-01-26 15:13:20|6300.5|6294.5|6298.8|6292.8|6300.5|6294.5|6297.5|6291.5|5
1643210010000|2022-01-26 15:13:30|6298.3|6292.3|6299.5|6293.5|6300.3|6294.3|6298.3|6292.3|12
1643210020000|2022-01-26 15:13:40|6299.8|6293.8|6298.5|6292.5|6301.3|6295.3|6298.5|6292.5|11
1643210030000|2022-01-26 15:13:50|6299.5|6293.5|6300.3|6294.3|6300.3|6294.3|6299.5|6293.5|9
1643210040000|2022-01-26 15:14:00|6299.5|6293.5|6296.8|6290.8|6299.5|6293.5|6296.8|6290.8|9
1643210050000|2022-01-26 15:14:10|6297.8|6291.8|6302.8|6296.8|6302.8|6296.8|6297.8|6291.8|23
1643210060000|2022-01-26 15:14:20|6302.5|6296.5|6302.8|6296.8|6302.8|6296.8|6302|6296|7
1643210070000|2022-01-26 15:14:30|||||||||2
1643210080000|2022-01-26 15:14:40|6304.8|6298.8|6304.5|6298.5|6305|6299|6304.5|6298.5|8
1643210090000|2022-01-26 15:14:50|6304.3|6298.3|6304.8|6298.8|6304.8|6298.8|6304.3|6298.3|10
1643210100000|2022-01-26 15:15:00|6304|6298|6302.8|6296.8|6304|6298|6302|6296|11
1643210110000|2022-01-26 15:15:10|6302.5|6296.5|6303.8|6297.8|6303.8|6297.8|6302|6296|4
1643210120000|2022-01-26 15:15:20|6303.3|6297.3|6303|6297|6304.8|6298.8|6303|6297|7
1643210130000|2022-01-26 15:15:30|6303.3|6297.3|6303.8|6297.8|6303.8|6297.8|6303.3|6297.3|7
1643210150000|2022-01-26 15:15:50|6302.8|6296.8|6302.8|6296.8|6303|6297|6302.8|6296.8|1
1643210160000|2022-01-26 15:16:00|6303.8|6297.8|6305.5|6299.5|6306.3|6300.3|6300.8|6294.8|42
1643210170000|2022-01-26 15:16:10|6305.8|6299.8|6306|6300|6306|6300|6305.8|6299.8|18
1643210180000|2022-01-26 15:16:20|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|6306.5|6300.5|55
1643210190000|2022-01-26 15:16:30|6307.3|6301.3|6311.5|6305.5|6312|6306|6307.3|6301.3|17
1643210200000|2022-01-26 15:16:40|6311.3|6305.3|6312.3|6306.3|6312.8|6306.8|6310.8|6304.8|28
1643210210000|2022-01-26 15:16:50|6312|6306|6312.3|6306.3|6312.8|6306.8|6312|6306|4
1643210220000|2022-01-26 15:17:00|6312.8|6306.8|6311.8|6305.8|6312.8|6306.8|6311|6305|19
1643210230000|2022-01-26 15:17:10|6311.3|6305.3|6311|6305|6312.8|6306.8|6311|6305|13
1643210240000|2022-01-26 15:17:20|6311.8|6305.8|6313|6307|6313.3|6307.3|6311.8|6305.8|14
1643210250000|2022-01-26 15:17:30|6312.5|6306.5|6312.5|6306.5|6313|6307|6312.5|6306.5|13
1643210260000|2022-01-26 15:17:40|6313|6307|6315.3|6309.3|6315.3|6309.3|6313|6307|22
1643210270000|2022-01-26 15:17:50|6314.3|6308.3|6316.3|6310.3|6316.3|6310.3|6314.3|6308.3|8
1643210280000|2022-01-26 15:18:00|6316.5|6310.5|6313.3|6307.3|6316.5|6310.5|6313.3|6307.3|7
1643210290000|2022-01-26 15:18:10|6313.8|6307.8|6313.3|6307.3|6314.3|6308.3|6313.3|6307.3|5
1643210300000|2022-01-26 15:18:20|6313.5|6307.5|6315|6309|6315|6309|6313.5|6307.5|6
1643210310000|2022-01-26 15:18:30|6315.8|6309.8|6316.3|6310.3|6316.3|6310.3|6315.8|6309.8|5
1643210320000|2022-01-26 15:18:40|6318.3|6312.3|6319.3|6313.3|6319.3|6313.3|6318.3|6312.3|16
1643210330000|2022-01-26 15:18:50|6318.8|6312.8|6321.5|6315.5|6322|6316|6318.8|6312.8|14
1643210340000|2022-01-26 15:19:00|6322|6316|6323|6317|6323|6317|6322|6316|15
1643210350000|2022-01-26 15:19:10|6323.3|6317.3|6323.3|6317.3|6324.3|6318.3|6323.3|6317.3|8
1643210360000|2022-01-26 15:19:20|6324.8|6318.8|6326.5|6320.5|6327.3|6321.3|6324.8|6318.8|8
1643210370000|2022-01-26 15:19:30|6327|6321|6326.5|6320.5|6327.8|6321.8|6326.5|6320.5|6
1643210380000|2022-01-26 15:19:40|6326.3|6320.3|6326.5|6320.5|6327|6321|6326.3|6320.3|1
1643210390000|2022-01-26 15:19:50|6326.3|6320.3|6326.3|6320.3|6326.5|6320.5|6326|6320|9
1643210400000|2022-01-26 15:20:00|6326|6320|6327.3|6321.3|6327.3|6321.3|6326|6320|47
1643210410000|2022-01-26 15:20:10|6326.8|6320.8|6326.5|6320.5|6327.3|6321.3|6326.5|6320.5|3
1643210420000|2022-01-26 15:20:20|6327.3|6321.3|6327.3|6321.3|6328.3|6322.3|6326.8|6320.8|23
1643210430000|2022-01-26 15:20:30|6327.8|6321.8|6329.3|6323.3|6329.3|6323.3|6327.8|6321.8|15
1643210440000|2022-01-26 15:20:40|6329|6323|6327.3|6321.3|6329.3|6323.3|6327|6321|9
1643210450000|2022-01-26 15:20:50|6327|6321|6328.3|6322.3|6328.5|6322.5|6327|6321|2
1643210460000|2022-01-26 15:21:00|6327.8|6321.8|6320|6314|6327.8|6321.8|6318.5|6312.5|25
1643210470000|2022-01-26 15:21:10|6319|6313|6319.5|6313.5|6319.5|6313.5|6318.5|6312.5|7
1643210480000|2022-01-26 15:21:20|6319.8|6313.8|6320.8|6314.8|6320.8|6314.8|6319.8|6313.8|1
1643210490000|2022-01-26 15:21:30|6320.5|6314.5|6318.8|6312.8|6320.5|6314.5|6318.8|6312.8|2
1643210510000|2022-01-26 15:21:50|6317.8|6311.8|6317.3|6311.3|6317.8|6311.8|6317.3|6311.3|6
1643210520000|2022-01-26 15:22:00|6313.8|6307.8|6314.3|6308.3|6314.3|6308.3|6313.3|6307.3|16
1643210530000|2022-01-26 15:22:10|6313.8|6307.8|6313.3|6307.3|6314.3|6308.3|6313.3|6307.3|5
1643210540000|2022-01-26 15:22:20|6314|6308|6312.8|6306.8|6314.8|6308.8|6312.3|6306.3|9
1643210550000|2022-01-26 15:22:30|6312.3|6306.3|6311.8|6305.8|6312.3|6306.3|6311.8|6305.8|1
1643210560000|2022-01-26 15:22:40|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6310.5|6304.5|2
1643210570000|2022-01-26 15:22:50|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312|6306|1
1643210580000|2022-01-26 15:23:00|6312.8|6306.8|6310.3|6304.3|6312.8|6306.8|6309.3|6303.3|27
1643210590000|2022-01-26 15:23:10|6310|6304|6308.3|6302.3|6310|6304|6308.3|6302.3|4
1643210600000|2022-01-26 15:23:20|6308|6302|6309.3|6303.3|6309.3|6303.3|6308|6302|26
1643210610000|2022-01-26 15:23:30|6309.5|6303.5|6310.3|6304.3|6311.8|6305.8|6309.5|6303.5|4
1643210630000|2022-01-26 15:23:50|||||||||6
1643210640000|2022-01-26 15:24:00|6309.3|6303.3|6308.3|6302.3|6309.3|6303.3|6308.3|6302.3|1
1643210650000|2022-01-26 15:24:10|6308|6302|6307.3|6301.3|6308|6302|6306.5|6300.5|6
1643210660000|2022-01-26 15:24:20|6307.5|6301.5|6307.3|6301.3|6307.5|6301.5|6307.3|6301.3|1
1643210680000|2022-01-26 15:24:40|6307.5|6301.5|6308.3|6302.3|6309.3|6303.3|6307.5|6301.5|1
1643210690000|2022-01-26 15:24:50|6308.5|6302.5|6308.3|6302.3|6309.3|6303.3|6308.3|6302.3|17
1643210700000|2022-01-26 15:25:00|6307.8|6301.8|6305.5|6299.5|6307.8|6301.8|6305.5|6299.5|10
1643210710000|2022-01-26 15:25:10|6306.3|6300.3|6305.5|6299.5|6306.3|6300.3|6305.5|6299.5|5
1643210720000|2022-01-26 15:25:20|6306|6300|6307.3|6301.3|6307.3|6301.3|6305.8|6299.8|11
1643210730000|2022-01-26 15:25:30|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|1
1643210750000|2022-01-26 15:25:50|6306|6300|6310.3|6304.3|6310.3|6304.3|6305.5|6299.5|12
1643210760000|2022-01-26 15:26:00|6309.8|6303.8|6307.3|6301.3|6309.8|6303.8|6307.3|6301.3|4
1643210770000|2022-01-26 15:26:10|6307|6301|6308|6302|6308|6302|6307|6301|2
1643210780000|2022-01-26 15:26:20|6307.8|6301.8|6308|6302|6308|6302|6307.8|6301.8|5
1643210790000|2022-01-26 15:26:30|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|0
1643210800000|2022-01-26 15:26:40|6307.5|6301.5|6307.3|6301.3|6307.8|6301.8|6307.3|6301.3|4
1643210810000|2022-01-26 15:26:50|6306.5|6300.5|6308|6302|6308|6302|6306.5|6300.5|5
1643210820000|2022-01-26 15:27:00|6307.5|6301.5|6306.8|6300.8|6307.5|6301.5|6305|6299|12
1643210830000|2022-01-26 15:27:10|6306.5|6300.5|6306.5|6300.5|6307|6301|6306.3|6300.3|5
1643210840000|2022-01-26 15:27:20|6306.8|6300.8|6308|6302|6308.3|6302.3|6306.8|6300.8|6
1643210850000|2022-01-26 15:27:30|6308.3|6302.3|6311.8|6305.8|6312.3|6306.3|6307.8|6301.8|15
1643210860000|2022-01-26 15:27:40|6312.3|6306.3|6308.3|6302.3|6312.8|6306.8|6308.3|6302.3|20
1643210870000|2022-01-26 15:27:50|6308.5|6302.5|6308.3|6302.3|6309.5|6303.5|6308.3|6302.3|8
1643210880000|2022-01-26 15:28:00|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|6306|6300|10
1643210900000|2022-01-26 15:28:20|6307|6301|6303.5|6297.5|6307|6301|6303.5|6297.5|6
1643210910000|2022-01-26 15:28:30|6303|6297|6302|6296|6303.3|6297.3|6302|6296|8
1643210920000|2022-01-26 15:28:40|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|6301.3|6295.3|12
1643210930000|2022-01-26 15:28:50|6301.3|6295.3|6303.3|6297.3|6303.3|6297.3|6301.3|6295.3|21
1643210940000|2022-01-26 15:29:00|6303|6297|6304|6298|6304.3|6298.3|6303|6297|7
1643210950000|2022-01-26 15:29:10|6303.8|6297.8|6304.3|6298.3|6304.3|6298.3|6303.5|6297.5|4
1643210960000|2022-01-26 15:29:20|6305|6299|6303.8|6297.8|6305.3|6299.3|6303.8|6297.8|2
1643210970000|2022-01-26 15:29:30|6303.5|6297.5|6304.3|6298.3|6304.3|6298.3|6303|6297|7
1643210980000|2022-01-26 15:29:40|6304.5|6298.5|6303.5|6297.5|6304.5|6298.5|6303.5|6297.5|2
1643210990000|2022-01-26 15:29:50|6303.8|6297.8|6303.5|6297.5|6303.8|6297.8|6303.5|6297.5|0
1643211000000|2022-01-26 15:30:00|6303.3|6297.3|6303|6297|6303.5|6297.5|6303|6297|3
1643211010000|2022-01-26 15:30:10|||||||||1
1643211020000|2022-01-26 15:30:20|6304.5|6298.5|6303.5|6297.5|6304.5|6298.5|6303.5|6297.5|13
1643211030000|2022-01-26 15:30:30|6303.3|6297.3|6303|6297|6303.5|6297.5|6303|6297|10
1643211040000|2022-01-26 15:30:40|6303.5|6297.5|6304.3|6298.3|6304.3|6298.3|6303.5|6297.5|14
1643211050000|2022-01-26 15:30:50|6304.5|6298.5|6304.3|6298.3|6304.5|6298.5|6304.3|6298.3|1
1643211060000|2022-01-26 15:31:00|6305.3|6299.3|6303.5|6297.5|6305.3|6299.3|6303.5|6297.5|13
1643211070000|2022-01-26 15:31:10|6305.3|6299.3|6307.3|6301.3|6307.3|6301.3|6304.3|6298.3|17
1643211080000|2022-01-26 15:31:20|6306.8|6300.8|6309.5|6303.5|6309.5|6303.5|6306.5|6300.5|5
1643211090000|2022-01-26 15:31:30|6309.3|6303.3|6311.3|6305.3|6311.3|6305.3|6308.8|6302.8|2
1643211100000|2022-01-26 15:31:40|6310.5|6304.5|6311.3|6305.3|6311.3|6305.3|6310|6304|5
1643211110000|2022-01-26 15:31:50|6311|6305|6311|6305|6311.3|6305.3|6310.8|6304.8|6
1643211120000|2022-01-26 15:32:00|6310.5|6304.5|6310.8|6304.8|6311.3|6305.3|6309.5|6303.5|11
1643211130000|2022-01-26 15:32:10|6310.5|6304.5|6310.5|6304.5|6310.8|6304.8|6310.5|6304.5|1
1643211150000|2022-01-26 15:32:30|6310.3|6304.3|6310.3|6304.3|6310.3|6304.3|6310.3|6304.3|1
1643211160000|2022-01-26 15:32:40|6310.5|6304.5|6314.5|6308.5|6314.8|6308.8|6310.5|6304.5|3
1643211170000|2022-01-26 15:32:50|6314.3|6308.3|6314|6308|6315.8|6309.8|6314|6308|14
1643211180000|2022-01-26 15:33:00|6313.5|6307.5|6312.8|6306.8|6313.8|6307.8|6310.5|6304.5|21
1643211190000|2022-01-26 15:33:10|6313|6307|6308.3|6302.3|6313.8|6307.8|6308.3|6302.3|12
1643211200000|2022-01-26 15:33:20|6307.5|6301.5|6307.3|6301.3|6308.3|6302.3|6306.8|6300.8|15
1643211210000|2022-01-26 15:33:30|||||||||3
1643211220000|2022-01-26 15:33:40|6307.5|6301.5|6309.3|6303.3|6309.3|6303.3|6307.5|6301.5|2
1643211230000|2022-01-26 15:33:50|6311|6305|6311.3|6305.3|6311.3|6305.3|6311|6305|2
1643211240000|2022-01-26 15:34:00|6310|6304|6310.8|6304.8|6311.3|6305.3|6310|6304|16
1643211250000|2022-01-26 15:34:10|6310.5|6304.5|6312.3|6306.3|6312.3|6306.3|6310|6304|8
1643211260000|2022-01-26 15:34:20|6312|6306|6310.5|6304.5|6312|6306|6310.3|6304.3|1
1643211270000|2022-01-26 15:34:30|6310|6304|6307.3|6301.3|6310|6304|6307.3|6301.3|3
1643211280000|2022-01-26 15:34:40|6308|6302|6309.5|6303.5|6309.5|6303.5|6308|6302|2
1643211290000|2022-01-26 15:34:50|6308.3|6302.3|6307.3|6301.3|6308.3|6302.3|6307.3|6301.3|3
1643211300000|2022-01-26 15:35:00|6307|6301|6307.5|6301.5|6307.5|6301.5|6306.3|6300.3|18
1643211310000|2022-01-26 15:35:10|6307.3|6301.3|6306.5|6300.5|6307.3|6301.3|6306|6300|4
1643211330000|2022-01-26 15:35:30|6306.3|6300.3|6306.3|6300.3|6306.5|6300.5|6305.8|6299.8|2
1643211340000|2022-01-26 15:35:40|6306.5|6300.5|6307.8|6301.8|6307.8|6301.8|6306.3|6300.3|8
1643211350000|2022-01-26 15:35:50|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6
1643211360000|2022-01-26 15:36:00|6307.8|6301.8|6307|6301|6307.8|6301.8|6307|6301|2
1643211370000|2022-01-26 15:36:10|6306.8|6300.8|6303.5|6297.5|6306.8|6300.8|6303.5|6297.5|5
1643211380000|2022-01-26 15:36:20|6303|6297|6305.3|6299.3|6305.3|6299.3|6303|6297|9
1643211390000|2022-01-26 15:36:30|6305.5|6299.5|6306.5|6300.5|6306.5|6300.5|6305.5|6299.5|4
1643211400000|2022-01-26 15:36:40|6306.8|6300.8|6307|6301|6307|6301|6306.5|6300.5|8
1643211410000|2022-01-26 15:36:50|6306.5|6300.5|6308.3|6302.3|6308.3|6302.3|6306.5|6300.5|12
1643211420000|2022-01-26 15:37:00|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|0
1643211430000|2022-01-26 15:37:10|6308|6302|6307.8|6301.8|6308.3|6302.3|6307.8|6301.8|2
1643211450000|2022-01-26 15:37:30|6306.5|6300.5|6307.3|6301.3|6307.8|6301.8|6306|6300|9
1643211460000|2022-01-26 15:37:40|6307|6301|6308.3|6302.3|6308.3|6302.3|6307|6301|1
1643211470000|2022-01-26 15:37:50|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|1
1643211490000|2022-01-26 15:38:10|6307.5|6301.5|6309.8|6303.8|6309.8|6303.8|6307.5|6301.5|2
1643211500000|2022-01-26 15:38:20|6310.5|6304.5|6310.5|6304.5|6312|6306|6310.5|6304.5|9
1643211510000|2022-01-26 15:38:30|6310.3|6304.3|6314.5|6308.5|6314.8|6308.8|6310.3|6304.3|14
1643211520000|2022-01-26 15:38:40|6314.8|6308.8|6314.3|6308.3|6314.8|6308.8|6314.3|6308.3|1
1643211530000|2022-01-26 15:38:50|||||||||1
1643211540000|2022-01-26 15:39:00|6313.8|6307.8|6313.3|6307.3|6313.8|6307.8|6313.3|6307.3|5
1643211560000|2022-01-26 15:39:20|6312.8|6306.8|6312.5|6306.5|6312.8|6306.8|6312.5|6306.5|2
1643211570000|2022-01-26 15:39:30|6312.3|6306.3|6309.8|6303.8|6312.3|6306.3|6309.8|6303.8|6
1643211580000|2022-01-26 15:39:40|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|0
1643211590000|2022-01-26 15:39:50|6308.5|6302.5|6308.5|6302.5|6308.5|6302.5|6308.5|6302.5|2
1643211600000|2022-01-26 15:40:00|6307.8|6301.8|6309|6303|6309.5|6303.5|6307.5|6301.5|16
1643211610000|2022-01-26 15:40:10|6309.5|6303.5|6310.3|6304.3|6310.8|6304.8|6309.5|6303.5|7
1643211620000|2022-01-26 15:40:20|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|1
1643211630000|2022-01-26 15:40:30|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|9
1643211640000|2022-01-26 15:40:40|6311|6305|6310.3|6304.3|6312.3|6306.3|6310.3|6304.3|6
1643211650000|2022-01-26 15:40:50|6309.3|6303.3|6309.8|6303.8|6309.8|6303.8|6309|6303|3
1643211660000|2022-01-26 15:41:00|6309|6303|6308.3|6302.3|6309|6303|6308.3|6302.3|4
1643211700000|2022-01-26 15:41:40|6308.5|6302.5|6308.5|6302.5|6308.5|6302.5|6308.5|6302.5|1
1643211710000|2022-01-26 15:41:50|||||||||1
1643211720000|2022-01-26 15:42:00|6308.3|6302.3|6303.5|6297.5|6308.5|6302.5|6303.5|6297.5|13
1643211730000|2022-01-26 15:42:10|6303.3|6297.3|6301.3|6295.3|6303.3|6297.3|6300|6294|39
1643211740000|2022-01-26 15:42:20|6302|6296|6301.3|6295.3|6302.3|6296.3|6301.3|6295.3|12
1643211750000|2022-01-26 15:42:30|6300.3|6294.3|6299|6293|6300.3|6294.3|6297.8|6291.8|27
1643211760000|2022-01-26 15:42:40|6299.5|6293.5|6300.3|6294.3|6300.3|6294.3|6299.5|6293.5|4
1643211770000|2022-01-26 15:42:50|6300|6294|6299.5|6293.5|6300|6294|6297.8|6291.8|17
1643211780000|2022-01-26 15:43:00|6300|6294|6302.3|6296.3|6302.3|6296.3|6300|6294|7
1643211790000|2022-01-26 15:43:10|6301.8|6295.8|6300.8|6294.8|6302.3|6296.3|6300.8|6294.8|9
1643211800000|2022-01-26 15:43:20|6301|6295|6304.8|6298.8|6304.8|6298.8|6301|6295|7
1643211810000|2022-01-26 15:43:30|6305|6299|6305|6299|6305|6299|6305|6299|2
1643211820000|2022-01-26 15:43:40|6305.5|6299.5|6307.3|6301.3|6307.3|6301.3|6305.5|6299.5|14
1643211830000|2022-01-26 15:43:50|6307|6301|6306|6300|6307|6301|6306|6300|0
1643211840000|2022-01-26 15:44:00|6305.8|6299.8|6302.5|6296.5|6305.8|6299.8|6302|6296|8
1643211850000|2022-01-26 15:44:10|6302|6296|6302.3|6296.3|6302.3|6296.3|6301.3|6295.3|5
1643211860000|2022-01-26 15:44:20|6303.8|6297.8|6305.3|6299.3|6305.3|6299.3|6303.3|6297.3|17
1643211870000|2022-01-26 15:44:30|6306.8|6300.8|6305.3|6299.3|6307.3|6301.3|6304.8|6298.8|13
1643211880000|2022-01-26 15:44:40|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|1
1643211890000|2022-01-26 15:44:50|6302.3|6296.3|6302.8|6296.8|6302.8|6296.8|6302.3|6296.3|6
1643211900000|2022-01-26 15:45:00|6301.8|6295.8|6302.5|6296.5|6302.8|6296.8|6301.8|6295.8|10
1643211910000|2022-01-26 15:45:10|6303|6297|6300|6294|6303|6297|6300|6294|3
1643211920000|2022-01-26 15:45:20|6299.8|6293.8|6296.3|6290.3|6299.8|6293.8|6296.3|6290.3|19
1643211930000|2022-01-26 15:45:30|6295.5|6289.5|6293.3|6287.3|6295.5|6289.5|6293.3|6287.3|6
1643211940000|2022-01-26 15:45:40|6291.8|6285.8|6288.3|6282.3|6291.8|6285.8|6288.3|6282.3|12
1643211950000|2022-01-26 15:45:50|6288|6282|6291|6285|6291|6285|6286.8|6280.8|27
1643211960000|2022-01-26 15:46:00|6290.8|6284.8|6289.5|6283.5|6290.8|6284.8|6288.8|6282.8|11
1643211970000|2022-01-26 15:46:10|6289.8|6283.8|6293.3|6287.3|6293.3|6287.3|6289.8|6283.8|7
1643211980000|2022-01-26 15:46:20|6293.5|6287.5|6294.5|6288.5|6294.5|6288.5|6292.5|6286.5|19
1643211990000|2022-01-26 15:46:30|6295.8|6289.8|6294.5|6288.5|6296.3|6290.3|6294.5|6288.5|17
1643212000000|2022-01-26 15:46:40|6294.3|6288.3|6295.3|6289.3|6295.3|6289.3|6293.8|6287.8|7
1643212010000|2022-01-26 15:46:50|6295.8|6289.8|6294.3|6288.3|6295.8|6289.8|6294|6288|4
1643212020000|2022-01-26 15:47:00|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|6293.8|6287.8|0
1643212030000|2022-01-26 15:47:10|6295.3|6289.3|6294.8|6288.8|6295.3|6289.3|6294|6288|5
1643212040000|2022-01-26 15:47:20|6296.3|6290.3|6294.3|6288.3|6296.3|6290.3|6294.3|6288.3|11
1643212050000|2022-01-26 15:47:30|6293.8|6287.8|6293|6287|6293.8|6287.8|6293|6287|3
1643212060000|2022-01-26 15:47:40|6293.3|6287.3|6291.3|6285.3|6293.5|6287.5|6291.3|6285.3|7
1643212080000|2022-01-26 15:48:00|6290.8|6284.8|6293.5|6287.5|6293.5|6287.5|6289|6283|14
1643212090000|2022-01-26 15:48:10|6294.8|6288.8|6294.5|6288.5|6295.3|6289.3|6294|6288|8
1643212100000|2022-01-26 15:48:20|6294.3|6288.3|6292.8|6286.8|6294.3|6288.3|6292|6286|12
1643212110000|2022-01-26 15:48:30|6293.8|6287.8|6292.8|6286.8|6293.8|6287.8|6292.3|6286.3|9
1643212120000|2022-01-26 15:48:40|6292.3|6286.3|6292.5|6286.5|6292.8|6286.8|6292.3|6286.3|12
1643212130000|2022-01-26 15:48:50|6293.3|6287.3|6292.8|6286.8|6293.3|6287.3|6292.5|6286.5|4
1643212140000|2022-01-26 15:49:00|6294.8|6288.8|6295.3|6289.3|6295.8|6289.8|6294.8|6288.8|6
1643212150000|2022-01-26 15:49:10|6294.5|6288.5|6294|6288|6294.8|6288.8|6294|6288|4
1643212160000|2022-01-26 15:49:20|6293.8|6287.8|6296.8|6290.8|6296.8|6290.8|6293.8|6287.8|8
1643212170000|2022-01-26 15:49:30|6296.3|6290.3|6296.8|6290.8|6296.8|6290.8|6296.3|6290.3|5
1643212180000|2022-01-26 15:49:40|6297.3|6291.3|6296.3|6290.3|6297.3|6291.3|6296.3|6290.3|2
1643212190000|2022-01-26 15:49:50|||||||||1
1643212200000|2022-01-26 15:50:00|6296|6290|6294.8|6288.8|6297|6291|6294.8|6288.8|17
1643212210000|2022-01-26 15:50:10|6295.3|6289.3|6296.8|6290.8|6296.8|6290.8|6294.5|6288.5|19
1643212220000|2022-01-26 15:50:20|6298.3|6292.3|6298.8|6292.8|6298.8|6292.8|6298.3|6292.3|1
1643212230000|2022-01-26 15:50:30|6299.3|6293.3|6299.3|6293.3|6300.8|6294.8|6299.3|6293.3|16
1643212240000|2022-01-26 15:50:40|6303.3|6297.3|6301.8|6295.8|6304|6298|6301.3|6295.3|17
1643212260000|2022-01-26 15:51:00|6301.5|6295.5|6300.8|6294.8|6301.5|6295.5|6300.8|6294.8|2
1643212270000|2022-01-26 15:51:10|6300|6294|6299.8|6293.8|6300|6294|6299.8|6293.8|5
1643212280000|2022-01-26 15:51:20|6297.8|6291.8|6298.3|6292.3|6298.3|6292.3|6295.8|6289.8|20
1643212290000|2022-01-26 15:51:30|6299.3|6293.3|6296.3|6290.3|6299.3|6293.3|6296.3|6290.3|18
1643212300000|2022-01-26 15:51:40|6296.8|6290.8|6298.8|6292.8|6298.8|6292.8|6296.8|6290.8|5
1643212310000|2022-01-26 15:51:50|6299.3|6293.3|6297.8|6291.8|6299.3|6293.3|6297.8|6291.8|5
1643212320000|2022-01-26 15:52:00|6298|6292|6297.3|6291.3|6298.8|6292.8|6296.3|6290.3|10
1643212330000|2022-01-26 15:52:10|6297|6291|6296.8|6290.8|6297.3|6291.3|6296.5|6290.5|6
1643212340000|2022-01-26 15:52:20|6297|6291|6296.8|6290.8|6297|6291|6296.8|6290.8|1
1643212350000|2022-01-26 15:52:30|6296.3|6290.3|6299.3|6293.3|6300.8|6294.8|6296.3|6290.3|12
1643212360000|2022-01-26 15:52:40|6298.8|6292.8|6300.3|6294.3|6300.3|6294.3|6298.5|6292.5|9
1643212370000|2022-01-26 15:52:50|6299.8|6293.8|6298.8|6292.8|6299.8|6293.8|6298.8|6292.8|7
1643212380000|2022-01-26 15:53:00|||||||||2
1643212390000|2022-01-26 15:53:10|6299|6293|6300.8|6294.8|6301|6295|6298.8|6292.8|9
1643212400000|2022-01-26 15:53:20|6301.3|6295.3|6299.8|6293.8|6301.3|6295.3|6299.8|6293.8|3
1643212410000|2022-01-26 15:53:30|6299.5|6293.5|6299.8|6293.8|6299.8|6293.8|6299.5|6293.5|0
1643212420000|2022-01-26 15:53:40|6300.5|6294.5|6302.8|6296.8|6304.3|6298.3|6300.5|6294.5|20
1643212430000|2022-01-26 15:53:50|6302.3|6296.3|6303.3|6297.3|6303.8|6297.8|6302.3|6296.3|6
1643212440000|2022-01-26 15:54:00|6302.8|6296.8|6301.8|6295.8|6303.8|6297.8|6300.3|6294.3|35
1643212450000|2022-01-26 15:54:10|6302|6296|6302.8|6296.8|6303.3|6297.3|6302|6296|3
1643212460000|2022-01-26 15:54:20|6303.3|6297.3|6302.8|6296.8|6303.3|6297.3|6302.8|6296.8|0
1643212470000|2022-01-26 15:54:30|||||||||2
1643212480000|2022-01-26 15:54:40|6303|6297|6303.8|6297.8|6304.8|6298.8|6303|6297|22
1643212490000|2022-01-26 15:54:50|6304|6298|6303.8|6297.8|6304|6298|6303.3|6297.3|1
1643212500000|2022-01-26 15:55:00|6304.3|6298.3|6303.3|6297.3|6304.5|6298.5|6303.3|6297.3|2
1643212510000|2022-01-26 15:55:10|6302.5|6296.5|6302.8|6296.8|6303.5|6297.5|6302.5|6296.5|3
1643212520000|2022-01-26 15:55:20|6303|6297|6305.8|6299.8|6305.8|6299.8|6303|6297|3
1643212530000|2022-01-26 15:55:30|6306.3|6300.3|6306.8|6300.8|6307.3|6301.3|6306.3|6300.3|9
1643212540000|2022-01-26 15:55:40|6306.5|6300.5|6306.8|6300.8|6307|6301|6306.5|6300.5|8
1643212550000|2022-01-26 15:55:50|6306|6300|6304.3|6298.3|6306|6300|6304.3|6298.3|13
1643212560000|2022-01-26 15:56:00|6304|6298|6304.8|6298.8|6304.8|6298.8|6301.8|6295.8|18
1643212570000|2022-01-26 15:56:10|6304.3|6298.3|6304.8|6298.8|6304.8|6298.8|6304.3|6298.3|8
1643212580000|2022-01-26 15:56:20|6303.5|6297.5|6303.8|6297.8|6303.8|6297.8|6303.5|6297.5|28
1643212620000|2022-01-26 15:57:00|6303.3|6297.3|6306.8|6300.8|6307.3|6301.3|6302.8|6296.8|15
1643212630000|2022-01-26 15:57:10|6307|6301|6309.8|6303.8|6309.8|6303.8|6306.5|6300.5|32
1643212640000|2022-01-26 15:57:20|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|5
1643212650000|2022-01-26 15:57:30|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|6309.8|6303.8|12
1643212660000|2022-01-26 15:57:40|6307|6301|6306.8|6300.8|6307|6301|6306.8|6300.8|2
1643212680000|2022-01-26 15:58:00|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|1
1643212690000|2022-01-26 15:58:10|6306.5|6300.5|6308.3|6302.3|6308.8|6302.8|6306.5|6300.5|4
1643212700000|2022-01-26 15:58:20|6308|6302|6306.8|6300.8|6308|6302|6306.8|6300.8|1
1643212710000|2022-01-26 15:58:30|6306.3|6300.3|6307.3|6301.3|6307.3|6301.3|6305.8|6299.8|3
1643212720000|2022-01-26 15:58:40|6307|6301|6306.8|6300.8|6307|6301|6306.8|6300.8|1
1643212740000|2022-01-26 15:59:00|6306.3|6300.3|6307.3|6301.3|6307.3|6301.3|6306.3|6300.3|1
1643212750000|2022-01-26 15:59:10|6308.5|6302.5|6308|6302|6308.8|6302.8|6308|6302|4
1643212760000|2022-01-26 15:59:20|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|0
1643212770000|2022-01-26 15:59:30|6308|6302|6309.3|6303.3|6309.3|6303.3|6308|6302|5
1643212780000|2022-01-26 15:59:40|6309.5|6303.5|6311.8|6305.8|6311.8|6305.8|6309.5|6303.5|8
1643212790000|2022-01-26 15:59:50|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|2
1643212800000|2022-01-26 16:00:00|6309.8|6303.8|6304.8|6298.8|6309.8|6303.8|6304.8|6298.8|18
1643212810000|2022-01-26 16:00:10|6306.5|6300.5|6307.8|6301.8|6307.8|6301.8|6306.5|6300.5|3
1643212820000|2022-01-26 16:00:20|6308|6302|6309.3|6303.3|6309.3|6303.3|6308|6302|2
1643212830000|2022-01-26 16:00:30|6308.3|6302.3|6308|6302|6308.3|6302.3|6307.8|6301.8|1
1643212840000|2022-01-26 16:00:40|6307.8|6301.8|6307.8|6301.8|6308.3|6302.3|6307.8|6301.8|0
1643212850000|2022-01-26 16:00:50|6308.3|6302.3|6307.3|6301.3|6308.3|6302.3|6307.3|6301.3|199
1643212860000|2022-01-26 16:01:00|6307.5|6301.5|6309.5|6303.5|6309.8|6303.8|6306.8|6300.8|12
1643212870000|2022-01-26 16:01:10|6309.3|6303.3|6309.8|6303.8|6310.8|6304.8|6309.3|6303.3|2
1643212880000|2022-01-26 16:01:20|6309.3|6303.3|6309.3|6303.3|6309.8|6303.8|6309.3|6303.3|0
1643212890000|2022-01-26 16:01:30|6309.5|6303.5|6309.8|6303.8|6309.8|6303.8|6309.3|6303.3|1
1643212900000|2022-01-26 16:01:40|6311.8|6305.8|6312.8|6306.8|6312.8|6306.8|6310.8|6304.8|7
1643212910000|2022-01-26 16:01:50|6313.3|6307.3|6314.3|6308.3|6314.5|6308.5|6313.3|6307.3|4
1643212920000|2022-01-26 16:02:00|6314|6308|6313.3|6307.3|6314|6308|6313.3|6307.3|1
1643212930000|2022-01-26 16:02:10|6314|6308|6315.3|6309.3|6315.3|6309.3|6313.8|6307.8|5
1643212940000|2022-01-26 16:02:20|6314.3|6308.3|6314|6308|6314.3|6308.3|6314|6308|1
1643212950000|2022-01-26 16:02:30|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|0
1643212960000|2022-01-26 16:02:40|6316.3|6310.3|6315.3|6309.3|6316.3|6310.3|6315.3|6309.3|3
1643212980000|2022-01-26 16:03:00|6315.8|6309.8|6314.8|6308.8|6315.8|6309.8|6314.8|6308.8|1
1643212990000|2022-01-26 16:03:10|6316.3|6310.3|6315.3|6309.3|6316.3|6310.3|6315.3|6309.3|6
1643213000000|2022-01-26 16:03:20|6315.8|6309.8|6316|6310|6316|6310|6315.8|6309.8|9
1643213010000|2022-01-26 16:03:30|6316.3|6310.3|6315.8|6309.8|6316.3|6310.3|6315.3|6309.3|8
1643213020000|2022-01-26 16:03:40|6317|6311|6317|6311|6317|6311|6317|6311|2
1643213030000|2022-01-26 16:03:50|6317.3|6311.3|6317.3|6311.3|6318.8|6312.8|6317|6311|5
1643213040000|2022-01-26 16:04:00|6317.8|6311.8|6317|6311|6317.8|6311.8|6317|6311|0
1643213050000|2022-01-26 16:04:10|6316.8|6310.8|6315.5|6309.5|6318|6312|6315|6309|12
1643213060000|2022-01-26 16:04:20|6315.8|6309.8|6315.5|6309.5|6315.8|6309.8|6315.5|6309.5|5
1643213070000|2022-01-26 16:04:30|6315.3|6309.3|6314.3|6308.3|6315.3|6309.3|6314|6308|0
1643213080000|2022-01-26 16:04:40|6314.5|6308.5|6316|6310|6316|6310|6314.3|6308.3|1
1643213090000|2022-01-26 16:04:50|6314.8|6308.8|6316.3|6310.3|6316.3|6310.3|6314.8|6308.8|10
1643213100000|2022-01-26 16:05:00|6316.5|6310.5|6319.3|6313.3|6319.3|6313.3|6316.5|6310.5|4
1643213110000|2022-01-26 16:05:10|6320|6314|6321.8|6315.8|6321.8|6315.8|6320|6314|5
1643213120000|2022-01-26 16:05:20|6322|6316|6321.3|6315.3|6322.3|6316.3|6321.3|6315.3|1
1643213130000|2022-01-26 16:05:30|6321.5|6315.5|6321.3|6315.3|6322.5|6316.5|6321.3|6315.3|3
1643213140000|2022-01-26 16:05:40|6321.5|6315.5|6325.3|6319.3|6325.3|6319.3|6321.5|6315.5|3
1643213150000|2022-01-26 16:05:50|6328.5|6322.5|6327.8|6321.8|6328.5|6322.5|6327.8|6321.8|18
1643213160000|2022-01-26 16:06:00|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|16
1643213180000|2022-01-26 16:06:20|6323.5|6317.5|6324.3|6318.3|6324.3|6318.3|6323.3|6317.3|3
1643213190000|2022-01-26 16:06:30|6323.5|6317.5|6327.3|6321.3|6327.5|6321.5|6323.5|6317.5|8
1643213200000|2022-01-26 16:06:40|6327.5|6321.5|6327.3|6321.3|6327.5|6321.5|6327.3|6321.3|0
1643213210000|2022-01-26 16:06:50|6326.5|6320.5|6328.5|6322.5|6328.5|6322.5|6326.5|6320.5|5
1643213220000|2022-01-26 16:07:00|6328|6322|6328|6322|6328.5|6322.5|6327.3|6321.3|4
1643213230000|2022-01-26 16:07:10|6327.8|6321.8|6327.5|6321.5|6328|6322|6326.3|6320.3|6
1643213240000|2022-01-26 16:07:20|6327.8|6321.8|6326.8|6320.8|6328|6322|6326.8|6320.8|10
1643213250000|2022-01-26 16:07:30|6327|6321|6326.8|6320.8|6327.8|6321.8|6326.8|6320.8|9
1643213260000|2022-01-26 16:07:40|6325.8|6319.8|6326.8|6320.8|6326.8|6320.8|6325.8|6319.8|6
1643213270000|2022-01-26 16:07:50|6326.5|6320.5|6327.5|6321.5|6327.5|6321.5|6326.3|6320.3|2
1643213280000|2022-01-26 16:08:00|6327.3|6321.3|6326.3|6320.3|6327.3|6321.3|6325.8|6319.8|6
1643213300000|2022-01-26 16:08:20|6325.5|6319.5|6323|6317|6325.5|6319.5|6323|6317|4
1643213310000|2022-01-26 16:08:30|6321.8|6315.8|6322.3|6316.3|6323|6317|6321.8|6315.8|9
1643213320000|2022-01-26 16:08:40|6323|6317|6323|6317|6323|6317|6322.5|6316.5|2
1643213330000|2022-01-26 16:08:50|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|1
1643213340000|2022-01-26 16:09:00|6325.8|6319.8|6326.5|6320.5|6326.5|6320.5|6325.8|6319.8|2
1643213350000|2022-01-26 16:09:10|6326.8|6320.8|6328|6322|6328|6322|6326.8|6320.8|0
1643213360000|2022-01-26 16:09:20|6327.8|6321.8|6326.3|6320.3|6327.8|6321.8|6326.3|6320.3|4
1643213380000|2022-01-26 16:09:40|6325|6319|6325|6319|6325.3|6319.3|6325|6319|4
1643213390000|2022-01-26 16:09:50|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|1
1643213400000|2022-01-26 16:10:00|6325.5|6319.5|6325.3|6319.3|6325.5|6319.5|6325.3|6319.3|1
1643213420000|2022-01-26 16:10:20|6325.5|6319.5|6326.3|6320.3|6326.3|6320.3|6325.5|6319.5|2
1643213430000|2022-01-26 16:10:30|6326.8|6320.8|6327.3|6321.3|6327.3|6321.3|6326.3|6320.3|4
1643213440000|2022-01-26 16:10:40|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|2
1643213450000|2022-01-26 16:10:50|6326|6320|6326.8|6320.8|6326.8|6320.8|6325.3|6319.3|12
1643213460000|2022-01-26 16:11:00|6327.3|6321.3|6326.8|6320.8|6327.3|6321.3|6326.8|6320.8|0
1643213470000|2022-01-26 16:11:10|6327.3|6321.3|6328|6322|6328|6322|6327.3|6321.3|4
1643213480000|2022-01-26 16:11:20|6328.5|6322.5|6328|6322|6328.5|6322.5|6328|6322|6
1643213490000|2022-01-26 16:11:30|6328.3|6322.3|6328.3|6322.3|6328.3|6322.3|6328.3|6322.3|1
1643213500000|2022-01-26 16:11:40|6328|6322|6328|6322|6328|6322|6328|6322|10
1643213510000|2022-01-26 16:11:50|6328.5|6322.5|6328.3|6322.3|6328.5|6322.5|6328.3|6322.3|1
1643213520000|2022-01-26 16:12:00|6328|6322|6328|6322|6328|6322|6327.3|6321.3|2
1643213530000|2022-01-26 16:12:10|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|6327.3|6321.3|2
1643213540000|2022-01-26 16:12:20|6327|6321|6325.3|6319.3|6327|6321|6325.3|6319.3|7
1643213550000|2022-01-26 16:12:30|||||||||1
1643213560000|2022-01-26 16:12:40|6325.5|6319.5|6327|6321|6327|6321|6325.5|6319.5|5
1643213570000|2022-01-26 16:12:50|6327.3|6321.3|6327.3|6321.3|6327.3|6321.3|6326.8|6320.8|0
1643213580000|2022-01-26 16:13:00|6328|6322|6328|6322|6328|6322|6327.8|6321.8|5
1643213590000|2022-01-26 16:13:10|6328.5|6322.5|6328|6322|6328.5|6322.5|6328|6322|5
1643213600000|2022-01-26 16:13:20|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6327.8|6321.8|4
1643213610000|2022-01-26 16:13:30|6329.5|6323.5|6334|6328|6334|6328|6329.5|6323.5|41
1643213620000|2022-01-26 16:13:40|6332.8|6326.8|6334|6328|6334.3|6328.3|6332.8|6326.8|7
1643213630000|2022-01-26 16:13:50|6334.3|6328.3|6331.5|6325.5|6334.3|6328.3|6331.5|6325.5|5
1643213640000|2022-01-26 16:14:00|6332|6326|6333.8|6327.8|6334.3|6328.3|6332|6326|22
1643213650000|2022-01-26 16:14:10|6334|6328|6333.3|6327.3|6334|6328|6332.8|6326.8|8
1643213660000|2022-01-26 16:14:20|6333|6327|6333.3|6327.3|6333.3|6327.3|6332.5|6326.5|0
1643213670000|2022-01-26 16:14:30|6333|6327|6332|6326|6333|6327|6332|6326|5
1643213680000|2022-01-26 16:14:40|6333.3|6327.3|6333.5|6327.5|6333.5|6327.5|6333|6327|3
1643213690000|2022-01-26 16:14:50|6333|6327|6333.3|6327.3|6334|6328|6333|6327|12
1643213700000|2022-01-26 16:15:00|6333|6327|6331.8|6325.8|6333.3|6327.3|6331.8|6325.8|11
1643213710000|2022-01-26 16:15:10|6331.5|6325.5|6329.3|6323.3|6331.5|6325.5|6329.3|6323.3|6
1643213720000|2022-01-26 16:15:20|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|0
1643213730000|2022-01-26 16:15:30|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|1
1643213740000|2022-01-26 16:15:40|6329.8|6323.8|6330.5|6324.5|6331.8|6325.8|6329.8|6323.8|3
1643213750000|2022-01-26 16:15:50|6331.3|6325.3|6331.8|6325.8|6331.8|6325.8|6331.3|6325.3|0
1643213760000|2022-01-26 16:16:00|6332.8|6326.8|6332.3|6326.3|6333|6327|6331.5|6325.5|12
1643213770000|2022-01-26 16:16:10|6332|6326|6333.3|6327.3|6333.5|6327.5|6332|6326|9
1643213780000|2022-01-26 16:16:20|6333|6327|6332|6326|6333.3|6327.3|6332|6326|3
1643213790000|2022-01-26 16:16:30|6331.8|6325.8|6332.3|6326.3|6332.3|6326.3|6331.8|6325.8|9
1643213800000|2022-01-26 16:16:40|6332|6326|6333.3|6327.3|6333.3|6327.3|6332|6326|2
1643213810000|2022-01-26 16:16:50|6332|6326|6332|6326|6332.3|6326.3|6331.5|6325.5|12
1643213820000|2022-01-26 16:17:00|6331.8|6325.8|6331.5|6325.5|6332|6326|6331.5|6325.5|25
1643213830000|2022-01-26 16:17:10|6328.3|6322.3|6332|6326|6332|6326|6328.3|6322.3|11
1643213840000|2022-01-26 16:17:20|||||||||2
1643213860000|2022-01-26 16:17:40|6331.8|6325.8|6329.3|6323.3|6331.8|6325.8|6328.5|6322.5|8
1643213870000|2022-01-26 16:17:50|6329|6323|6329|6323|6329.3|6323.3|6328.5|6322.5|1
1643213880000|2022-01-26 16:18:00|6329.5|6323.5|6328.5|6322.5|6329.5|6323.5|6328.5|6322.5|1
1643213890000|2022-01-26 16:18:10|6329.3|6323.3|6332.5|6326.5|6333|6327|6329.3|6323.3|9
1643213900000|2022-01-26 16:18:20|6333|6327|6334|6328|6334|6328|6333|6327|3
1643213910000|2022-01-26 16:18:30|6334.8|6328.8|6332.8|6326.8|6334.8|6328.8|6332.8|6326.8|11
1643213920000|2022-01-26 16:18:40|6333|6327|6334|6328|6334|6328|6333|6327|4
1643213930000|2022-01-26 16:18:50|6332.8|6326.8|6333|6327|6333.3|6327.3|6332.8|6326.8|6
1643213940000|2022-01-26 16:19:00|6333.3|6327.3|6334|6328|6334|6328|6333|6327|12
1643213950000|2022-01-26 16:19:10|6333.8|6327.8|6332.8|6326.8|6333.8|6327.8|6332.3|6326.3|14
1643213960000|2022-01-26 16:19:20|6332.5|6326.5|6333.8|6327.8|6333.8|6327.8|6332.5|6326.5|8
1643213970000|2022-01-26 16:19:30|6335|6329|6335.5|6329.5|6335.5|6329.5|6335|6329|6
1643213980000|2022-01-26 16:19:40|6335.3|6329.3|6334.8|6328.8|6335.8|6329.8|6334.8|6328.8|5
1643213990000|2022-01-26 16:19:50|6335|6329|6335|6329|6335.5|6329.5|6335|6329|1
1643214000000|2022-01-26 16:20:00|6335.3|6329.3|6335|6329|6335.5|6329.5|6335|6329|2
1643214010000|2022-01-26 16:20:10|6334|6328|6333.5|6327.5|6334|6328|6332.5|6326.5|2
1643214020000|2022-01-26 16:20:20|6333|6327|6334.5|6328.5|6334.8|6328.8|6333|6327|2
1643214030000|2022-01-26 16:20:30|6335|6329|6334.8|6328.8|6335.5|6329.5|6334.5|6328.5|5
1643214040000|2022-01-26 16:20:40|6334.3|6328.3|6334.8|6328.8|6335|6329|6334|6328|8
1643214050000|2022-01-26 16:20:50|6334.5|6328.5|6335.5|6329.5|6335.5|6329.5|6334.5|6328.5|2
1643214060000|2022-01-26 16:21:00|6336.5|6330.5|6336.8|6330.8|6336.8|6330.8|6336.5|6330.5|6
1643214070000|2022-01-26 16:21:10|6337.3|6331.3|6337|6331|6337.3|6331.3|6336.8|6330.8|2
1643214080000|2022-01-26 16:21:20|6336.5|6330.5|6337.5|6331.5|6337.8|6331.8|6336|6330|3
1643214090000|2022-01-26 16:21:30|6337.8|6331.8|6336.8|6330.8|6338.5|6332.5|6336.8|6330.8|4
1643214100000|2022-01-26 16:21:40|6336.5|6330.5|6336.8|6330.8|6336.8|6330.8|6336.3|6330.3|3
1643214120000|2022-01-26 16:22:00|6337.3|6331.3|6337.5|6331.5|6337.8|6331.8|6336.5|6330.5|2
1643214130000|2022-01-26 16:22:10|6337.8|6331.8|6338.3|6332.3|6338.3|6332.3|6337|6331|1
1643214140000|2022-01-26 16:22:20|6338.5|6332.5|6340.8|6334.8|6340.8|6334.8|6338.5|6332.5|11
1643214150000|2022-01-26 16:22:30|6341.3|6335.3|6340.3|6334.3|6341.5|6335.5|6340.3|6334.3|5
1643214160000|2022-01-26 16:22:40|6340|6334|6341.5|6335.5|6342|6336|6340|6334|14
1643214170000|2022-01-26 16:22:50|6340|6334|6340.5|6334.5|6341.8|6335.8|6340|6334|7
1643214180000|2022-01-26 16:23:00|6341|6335|6342.8|6336.8|6343|6337|6341|6335|98
1643214190000|2022-01-26 16:23:10|6343.3|6337.3|6341.8|6335.8|6343.3|6337.3|6341.3|6335.3|4
1643214200000|2022-01-26 16:23:20|6341.3|6335.3|6342.8|6336.8|6342.8|6336.8|6340.8|6334.8|2
1643214210000|2022-01-26 16:23:30|6342.5|6336.5|6342.3|6336.3|6342.8|6336.8|6341.8|6335.8|4
1643214220000|2022-01-26 16:23:40|6342.8|6336.8|6342.8|6336.8|6342.8|6336.8|6342.3|6336.3|1
1643214230000|2022-01-26 16:23:50|6342.3|6336.3|6342.5|6336.5|6342.5|6336.5|6341|6335|11
1643214240000|2022-01-26 16:24:00|6342.8|6336.8|6341.8|6335.8|6342.8|6336.8|6341.8|6335.8|5
1643214250000|2022-01-26 16:24:10|6342.3|6336.3|6343.3|6337.3|6343.3|6337.3|6341.8|6335.8|18
1643214260000|2022-01-26 16:24:20|6343.8|6337.8|6346|6340|6348|6342|6342.5|6336.5|19
1643214270000|2022-01-26 16:24:30|6345.8|6339.8|6346.5|6340.5|6347.3|6341.3|6345.8|6339.8|9
1643214280000|2022-01-26 16:24:40|6347.3|6341.3|6347.8|6341.8|6348.3|6342.3|6347.3|6341.3|6
1643214290000|2022-01-26 16:24:50|6348|6342|6349|6343|6349|6343|6348|6342|2
1643214300000|2022-01-26 16:25:00|6347.3|6341.3|6346|6340|6347.8|6341.8|6345|6339|11
1643214310000|2022-01-26 16:25:10|6345.8|6339.8|6344.3|6338.3|6345.8|6339.8|6343.8|6337.8|12
1643214320000|2022-01-26 16:25:20|6344.8|6338.8|6344.3|6338.3|6344.8|6338.8|6344.3|6338.3|1
1643214330000|2022-01-26 16:25:30|6345.8|6339.8|6344|6338|6345.8|6339.8|6343.8|6337.8|6
1643214340000|2022-01-26 16:25:40|6343.8|6337.8|6346|6340|6346|6340|6343.8|6337.8|55
1643214360000|2022-01-26 16:26:00|6346.3|6340.3|6346.8|6340.8|6347|6341|6346|6340|2
1643214370000|2022-01-26 16:26:10|6346.3|6340.3|6345.5|6339.5|6346.5|6340.5|6345.5|6339.5|4
1643214380000|2022-01-26 16:26:20|6347|6341|6348|6342|6348|6342|6346.5|6340.5|8
1643214390000|2022-01-26 16:26:30|6347.8|6341.8|6347.3|6341.3|6347.8|6341.8|6347.3|6341.3|1
1643214400000|2022-01-26 16:26:40|6347.8|6341.8|6347.3|6341.3|6348|6342|6347.3|6341.3|32
1643214410000|2022-01-26 16:26:50|6346.3|6340.3|6346.3|6340.3|6347.8|6341.8|6346|6340|14
1643214420000|2022-01-26 16:27:00|6346.8|6340.8|6343.3|6337.3|6346.8|6340.8|6343.3|6337.3|20
1643214430000|2022-01-26 16:27:10|6343.5|6337.5|6343.3|6337.3|6344|6338|6343.3|6337.3|2
1643214440000|2022-01-26 16:27:20|6344.8|6338.8|6345.8|6339.8|6345.8|6339.8|6344.8|6338.8|2
1643214450000|2022-01-26 16:27:30|6346|6340|6345.3|6339.3|6346|6340|6345|6339|1
1643214460000|2022-01-26 16:27:40|6345|6339|6345|6339|6345|6339|6344.8|6338.8|0
1643214470000|2022-01-26 16:27:50|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|0
1643214480000|2022-01-26 16:28:00|6345|6339|6345|6339|6345.3|6339.3|6344.8|6338.8|1
1643214490000|2022-01-26 16:28:10|6344.8|6338.8|6344|6338|6344.8|6338.8|6342.8|6336.8|12
1643214500000|2022-01-26 16:28:20|6344.3|6338.3|6343.5|6337.5|6344.3|6338.3|6343.5|6337.5|2
1643214510000|2022-01-26 16:28:30|6344.5|6338.5|6344.3|6338.3|6345|6339|6344.3|6338.3|4
1643214520000|2022-01-26 16:28:40|6344.5|6338.5|6344.3|6338.3|6345|6339|6344.3|6338.3|1
1643214530000|2022-01-26 16:28:50|6344|6338|6344.3|6338.3|6344.3|6338.3|6343.8|6337.8|3
1643214540000|2022-01-26 16:29:00|6343|6337|6343.3|6337.3|6343.3|6337.3|6342.8|6336.8|4
1643214550000|2022-01-26 16:29:10|6342.5|6336.5|6343.5|6337.5|6343.5|6337.5|6342.5|6336.5|11
1643214560000|2022-01-26 16:29:20|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|6342.8|6336.8|1
1643214570000|2022-01-26 16:29:30|6342.8|6336.8|6343|6337|6343.8|6337.8|6342.8|6336.8|9
1643214580000|2022-01-26 16:29:40|6342.8|6336.8|6338.8|6332.8|6342.8|6336.8|6338.3|6332.3|15
1643214590000|2022-01-26 16:29:50|6338.3|6332.3|6338.3|6332.3|6338.3|6332.3|6338|6332|1
1643214600000|2022-01-26 16:30:00|6339.8|6333.8|6338.3|6332.3|6339.8|6333.8|6338.3|6332.3|5
1643214620000|2022-01-26 16:30:20|6338.8|6332.8|6339|6333|6339.8|6333.8|6338.8|6332.8|3
1643214630000|2022-01-26 16:30:30|6339.3|6333.3|6340.8|6334.8|6340.8|6334.8|6339.3|6333.3|3
1643214640000|2022-01-26 16:30:40|6341|6335|6343|6337|6343|6337|6341|6335|7
1643214650000|2022-01-26 16:30:50|6342.8|6336.8|6343.3|6337.3|6343.3|6337.3|6342.5|6336.5|4
1643214660000|2022-01-26 16:31:00|6343|6337|6344.3|6338.3|6344.3|6338.3|6343|6337|2
1643214670000|2022-01-26 16:31:10|6345|6339|6346|6340|6346|6340|6345|6339|3
1643214680000|2022-01-26 16:31:20|6346.5|6340.5|6346|6340|6348.3|6342.3|6346|6340|8
1643214690000|2022-01-26 16:31:30|6345.8|6339.8|6344.3|6338.3|6345.8|6339.8|6344.3|6338.3|6
1643214700000|2022-01-26 16:31:40|6344|6338|6344.3|6338.3|6344.3|6338.3|6344|6338|1
1643214710000|2022-01-26 16:31:50|6343.3|6337.3|6350.3|6344.3|6351.8|6345.8|6343|6337|172
1643214720000|2022-01-26 16:32:00|6349.5|6343.5|6349|6343|6349.5|6343.5|6348.8|6342.8|14
1643214730000|2022-01-26 16:32:10|6348.5|6342.5|6350|6344|6350.5|6344.5|6347.8|6341.8|7
1643214740000|2022-01-26 16:32:20|||||||||1
1643214750000|2022-01-26 16:32:30|6350.3|6344.3|6350.3|6344.3|6350.5|6344.5|6350|6344|9
1643214760000|2022-01-26 16:32:40|6350|6344|6347|6341|6350|6344|6347|6341|17
1643214770000|2022-01-26 16:32:50|6346.8|6340.8|6346.3|6340.3|6346.8|6340.8|6346|6340|2
1643214780000|2022-01-26 16:33:00|6346.8|6340.8|6345.8|6339.8|6346.8|6340.8|6345.8|6339.8|3
1643214790000|2022-01-26 16:33:10|6346|6340|6346|6340|6346|6340|6346|6340|2
1643214800000|2022-01-26 16:33:20|6345.5|6339.5|6344.3|6338.3|6345.5|6339.5|6344.3|6338.3|4
1643214810000|2022-01-26 16:33:30|6343.8|6337.8|6344.3|6338.3|6344.3|6338.3|6343.8|6337.8|2
1643214820000|2022-01-26 16:33:40|6341.5|6335.5|6341|6335|6341.5|6335.5|6340.5|6334.5|20
1643214830000|2022-01-26 16:33:50|6340.5|6334.5|6340.3|6334.3|6340.5|6334.5|6340|6334|3
1643214840000|2022-01-26 16:34:00|6339.8|6333.8|6338.3|6332.3|6339.8|6333.8|6338.3|6332.3|7
1643214850000|2022-01-26 16:34:10|6337.3|6331.3|6336.3|6330.3|6337.3|6331.3|6336.3|6330.3|6
1643214860000|2022-01-26 16:34:20|6336.5|6330.5|6337.8|6331.8|6337.8|6331.8|6336.5|6330.5|6
1643214870000|2022-01-26 16:34:30|6338.3|6332.3|6339|6333|6339|6333|6338.3|6332.3|4
1643214880000|2022-01-26 16:34:40|6340.3|6334.3|6340.3|6334.3|6340.3|6334.3|6340.3|6334.3|0
1643214890000|2022-01-26 16:34:50|6340.5|6334.5|6336.3|6330.3|6340.5|6334.5|6336.3|6330.3|5
1643214900000|2022-01-26 16:35:00|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|2
1643214910000|2022-01-26 16:35:10|6336.8|6330.8|6336.3|6330.3|6336.8|6330.8|6335.8|6329.8|7
1643214920000|2022-01-26 16:35:20|6336|6330|6335.3|6329.3|6336|6330|6335.3|6329.3|1
1643214930000|2022-01-26 16:35:30|6336|6330|6334.5|6328.5|6336.3|6330.3|6334.5|6328.5|4
1643214940000|2022-01-26 16:35:40|6334.3|6328.3|6334.3|6328.3|6334.3|6328.3|6334.3|6328.3|2
1643214950000|2022-01-26 16:35:50|6334|6328|6332.3|6326.3|6334|6328|6332.3|6326.3|3
1643214960000|2022-01-26 16:36:00|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6332.3|6326.3|1
1643214970000|2022-01-26 16:36:10|6332.3|6326.3|6333|6327|6333|6327|6332.3|6326.3|3
1643214980000|2022-01-26 16:36:20|6332.3|6326.3|6330.3|6324.3|6332.3|6326.3|6330.3|6324.3|5
1643214990000|2022-01-26 16:36:30|6329.8|6323.8|6321.5|6315.5|6329.8|6323.8|6319|6313|41
1643215000000|2022-01-26 16:36:40|6321.8|6315.8|6322.5|6316.5|6322.5|6316.5|6321.8|6315.8|8
1643215010000|2022-01-26 16:36:50|6321.8|6315.8|6322.5|6316.5|6322.5|6316.5|6321.3|6315.3|4
1643215020000|2022-01-26 16:37:00|6323.3|6317.3|6321.5|6315.5|6323.3|6317.3|6321.5|6315.5|4
1643215030000|2022-01-26 16:37:10|6320.8|6314.8|6320|6314|6320.8|6314.8|6320|6314|1
1643215040000|2022-01-26 16:37:20|6320.5|6314.5|6317.3|6311.3|6320.5|6314.5|6317.3|6311.3|10
1643215050000|2022-01-26 16:37:30|6317.5|6311.5|6319|6313|6319|6313|6317.5|6311.5|2
1643215070000|2022-01-26 16:37:50|6318.8|6312.8|6321.5|6315.5|6321.5|6315.5|6318.8|6312.8|27
1643215080000|2022-01-26 16:38:00|6321.8|6315.8|6319.3|6313.3|6321.8|6315.8|6318.3|6312.3|9
1643215090000|2022-01-26 16:38:10|6317.5|6311.5|6317.5|6311.5|6318|6312|6317.5|6311.5|12
1643215100000|2022-01-26 16:38:20|6317.3|6311.3|6317.3|6311.3|6317.5|6311.5|6317.3|6311.3|0
1643215110000|2022-01-26 16:38:30|6317.5|6311.5|6316.8|6310.8|6317.8|6311.8|6316.8|6310.8|6
1643215120000|2022-01-26 16:38:40|6317.5|6311.5|6317.3|6311.3|6321|6315|6316.5|6310.5|27
1643215130000|2022-01-26 16:38:50|6317.5|6311.5|6317.5|6311.5|6317.8|6311.8|6317.3|6311.3|17
1643215140000|2022-01-26 16:39:00|6317.3|6311.3|6319.3|6313.3|6319.5|6313.5|6317.3|6311.3|3
1643215150000|2022-01-26 16:39:10|6319|6313|6318.3|6312.3|6319|6313|6318.3|6312.3|0
1643215160000|2022-01-26 16:39:20|6318.5|6312.5|6319.3|6313.3|6319.3|6313.3|6317.8|6311.8|3
1643215180000|2022-01-26 16:39:40|6319.8|6313.8|6322.8|6316.8|6322.8|6316.8|6319.8|6313.8|3
1643215190000|2022-01-26 16:39:50|6322.3|6316.3|6322|6316|6322.3|6316.3|6322|6316|2
1643215200000|2022-01-26 16:40:00|6323|6317|6325.3|6319.3|6325.3|6319.3|6323|6317|6
1643215210000|2022-01-26 16:40:10|6325|6319|6325.8|6319.8|6327|6321|6325|6319|9
1643215220000|2022-01-26 16:40:20|6326.5|6320.5|6327.8|6321.8|6327.8|6321.8|6326.3|6320.3|13
1643215230000|2022-01-26 16:40:30|6328|6322|6327.3|6321.3|6328.3|6322.3|6326.8|6320.8|2
1643215240000|2022-01-26 16:40:40|6327|6321|6327.5|6321.5|6327.5|6321.5|6327|6321|0
1643215250000|2022-01-26 16:40:50|6327.8|6321.8|6329|6323|6329.3|6323.3|6327.8|6321.8|2
1643215260000|2022-01-26 16:41:00|6329.3|6323.3|6330.3|6324.3|6330.3|6324.3|6328.8|6322.8|3
1643215270000|2022-01-26 16:41:10|6330.8|6324.8|6331|6325|6331.5|6325.5|6329.8|6323.8|13
1643215280000|2022-01-26 16:41:20|6330.5|6324.5|6331|6325|6331.5|6325.5|6330.5|6324.5|5
1643215290000|2022-01-26 16:41:30|6331.5|6325.5|6331|6325|6331.5|6325.5|6331|6325|3
1643215310000|2022-01-26 16:41:50|6331.3|6325.3|6331|6325|6331.5|6325.5|6331|6325|11
1643215320000|2022-01-26 16:42:00|6330.8|6324.8|6327.3|6321.3|6330.8|6324.8|6327.3|6321.3|2
1643215330000|2022-01-26 16:42:10|6327.5|6321.5|6328.3|6322.3|6328.3|6322.3|6327.5|6321.5|1
1643215340000|2022-01-26 16:42:20|6328|6322|6329|6323|6329|6323|6327.8|6321.8|3
1643215350000|2022-01-26 16:42:30|6328.8|6322.8|6328|6322|6328.8|6322.8|6326.5|6320.5|13
1643215360000|2022-01-26 16:42:40|6327.8|6321.8|6325.8|6319.8|6327.8|6321.8|6325.8|6319.8|4
1643215370000|2022-01-26 16:42:50|6325.5|6319.5|6324.3|6318.3|6325.5|6319.5|6324.3|6318.3|2
1643215380000|2022-01-26 16:43:00|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|3
1643215390000|2022-01-26 16:43:10|6324|6318|6325.3|6319.3|6325.3|6319.3|6324|6318|5
1643215400000|2022-01-26 16:43:20|6326.3|6320.3|6326.3|6320.3|6326.8|6320.8|6326.3|6320.3|3
1643215410000|2022-01-26 16:43:30|||||||||1
1643215420000|2022-01-26 16:43:40|6326.8|6320.8|6327.3|6321.3|6327.3|6321.3|6326.8|6320.8|1
1643215430000|2022-01-26 16:43:50|6327.5|6321.5|6328|6322|6328|6322|6327.3|6321.3|1
1643215440000|2022-01-26 16:44:00|6328.3|6322.3|6328.8|6322.8|6328.8|6322.8|6328.3|6322.3|1
1643215450000|2022-01-26 16:44:10|6327.8|6321.8|6331|6325|6331.5|6325.5|6327.8|6321.8|4
1643215460000|2022-01-26 16:44:20|6330.8|6324.8|6331|6325|6331|6325|6330.8|6324.8|4
1643215470000|2022-01-26 16:44:30|6330.8|6324.8|6332.8|6326.8|6334.3|6328.3|6330.8|6324.8|13
1643215480000|2022-01-26 16:44:40|6333.5|6327.5|6333.8|6327.8|6333.8|6327.8|6333|6327|18
1643215490000|2022-01-26 16:44:50|6333.3|6327.3|6332.8|6326.8|6333.3|6327.3|6332.8|6326.8|4
1643215500000|2022-01-26 16:45:00|6332.3|6326.3|6332.8|6326.8|6332.8|6326.8|6332.3|6326.3|7
1643215510000|2022-01-26 16:45:10|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|0
1643215520000|2022-01-26 16:45:20|6332|6326|6332.3|6326.3|6332.8|6326.8|6332|6326|9
1643215530000|2022-01-26 16:45:30|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|50
1643215540000|2022-01-26 16:45:40|6332.3|6326.3|6332.5|6326.5|6333|6327|6332.3|6326.3|10
1643215550000|2022-01-26 16:45:50|6332|6326|6335|6329|6335|6329|6332|6326|42
1643215560000|2022-01-26 16:46:00|6334.5|6328.5|6337.8|6331.8|6344.3|6338.3|6333.5|6327.5|51
1643215570000|2022-01-26 16:46:10|6338.5|6332.5|6339.8|6333.8|6341.3|6335.3|6338.5|6332.5|11
1643215580000|2022-01-26 16:46:20|6340|6334|6340.3|6334.3|6341.3|6335.3|6338.5|6332.5|10
1643215590000|2022-01-26 16:46:30|6340.5|6334.5|6345.5|6339.5|6348|6342|6340.3|6334.3|14
1643215600000|2022-01-26 16:46:40|6345.3|6339.3|6352.5|6346.5|6352.8|6346.8|6344.8|6338.8|51
1643215610000|2022-01-26 16:46:50|6352.8|6346.8|6350.5|6344.5|6353.3|6347.3|6350.5|6344.5|15
1643215620000|2022-01-26 16:47:00|6350.8|6344.8|6347.8|6341.8|6350.8|6344.8|6347.3|6341.3|6
1643215630000|2022-01-26 16:47:10|6348|6342|6349.8|6343.8|6350|6344|6347.5|6341.5|9
1643215640000|2022-01-26 16:47:20|6350.3|6344.3|6350.8|6344.8|6350.8|6344.8|6350|6344|2
1643215650000|2022-01-26 16:47:30|6350.3|6344.3|6350.8|6344.8|6352|6346|6349.8|6343.8|5
1643215660000|2022-01-26 16:47:40|6350|6344|6346.3|6340.3|6350|6344|6346.3|6340.3|7
1643215670000|2022-01-26 16:47:50|6346.8|6340.8|6344.3|6338.3|6347.8|6341.8|6344.3|6338.3|4
1643215680000|2022-01-26 16:48:00|6344.8|6338.8|6343.8|6337.8|6345.8|6339.8|6343.8|6337.8|3
1643215690000|2022-01-26 16:48:10|6343.3|6337.3|6344|6338|6344|6338|6343.3|6337.3|77
1643215700000|2022-01-26 16:48:20|6344.3|6338.3|6344|6338|6344.3|6338.3|6342.8|6336.8|8
1643215710000|2022-01-26 16:48:30|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|6343.3|6337.3|28
1643215720000|2022-01-26 16:48:40|6344|6338|6343.8|6337.8|6344.5|6338.5|6342.3|6336.3|14
1643215730000|2022-01-26 16:48:50|6344|6338|6347.5|6341.5|6347.5|6341.5|6344|6338|6
1643215740000|2022-01-26 16:49:00|6347.8|6341.8|6347|6341|6348.5|6342.5|6345|6339|8
1643215750000|2022-01-26 16:49:10|6348|6342|6349.5|6343.5|6349.5|6343.5|6348|6342|6
1643215760000|2022-01-26 16:49:20|6349|6343|6350|6344|6350.3|6344.3|6349|6343|13
1643215770000|2022-01-26 16:49:30|6349.5|6343.5|6347.8|6341.8|6349.5|6343.5|6347.8|6341.8|8
1643215780000|2022-01-26 16:49:40|6347.3|6341.3|6346.3|6340.3|6347.3|6341.3|6345.5|6339.5|4
1643215790000|2022-01-26 16:49:50|6346.5|6340.5|6345.8|6339.8|6346.8|6340.8|6345.8|6339.8|3
1643215800000|2022-01-26 16:50:00|6346.8|6340.8|6347.3|6341.3|6347.3|6341.3|6346.3|6340.3|4
1643215810000|2022-01-26 16:50:10|6347.5|6341.5|6348.3|6342.3|6348.3|6342.3|6347.5|6341.5|5
1643215820000|2022-01-26 16:50:20|6349.3|6343.3|6351.3|6345.3|6351.3|6345.3|6349.3|6343.3|3
1643215830000|2022-01-26 16:50:30|6351|6345|6351|6345|6351|6345|6351|6345|2
1643215840000|2022-01-26 16:50:40|6351.3|6345.3|6350.3|6344.3|6351.3|6345.3|6349.8|6343.8|4
1643215850000|2022-01-26 16:50:50|6350|6344|6348.5|6342.5|6350|6344|6348.5|6342.5|2
1643215860000|2022-01-26 16:51:00|6348.8|6342.8|6353.8|6347.8|6354.5|6348.5|6348.8|6342.8|21
1643215870000|2022-01-26 16:51:10|6354|6348|6352.8|6346.8|6354|6348|6352.8|6346.8|4
1643215880000|2022-01-26 16:51:20|6350.3|6344.3|6352.5|6346.5|6354.5|6348.5|6350|6344|7
1643215890000|2022-01-26 16:51:30|6352.3|6346.3|6350.8|6344.8|6352.3|6346.3|6350.8|6344.8|4
1643215900000|2022-01-26 16:51:40|6351|6345|6348.8|6342.8|6351|6345|6348.8|6342.8|6
1643215910000|2022-01-26 16:51:50|6349.3|6343.3|6349.8|6343.8|6349.8|6343.8|6348.8|6342.8|7
1643215920000|2022-01-26 16:52:00|6349.3|6343.3|6348.8|6342.8|6349.3|6343.3|6348.8|6342.8|6
1643215930000|2022-01-26 16:52:10|6348.5|6342.5|6347.8|6341.8|6349.8|6343.8|6347.8|6341.8|7
1643215940000|2022-01-26 16:52:20|6347.5|6341.5|6351|6345|6351|6345|6347.5|6341.5|18
1643215950000|2022-01-26 16:52:30|6351.3|6345.3|6350.8|6344.8|6351.3|6345.3|6350.5|6344.5|3
1643215960000|2022-01-26 16:52:40|||||||||10
1643215970000|2022-01-26 16:52:50|6351.3|6345.3|6354|6348|6354|6348|6351.3|6345.3|8
1643215980000|2022-01-26 16:53:00|6354.3|6348.3|6354|6348|6354.3|6348.3|6353.8|6347.8|4
1643215990000|2022-01-26 16:53:10|6353.8|6347.8|6354.8|6348.8|6355|6349|6353.8|6347.8|17
1643216000000|2022-01-26 16:53:20|6354.5|6348.5|6355|6349|6357.3|6351.3|6354.5|6348.5|22
1643216010000|2022-01-26 16:53:30|6354.8|6348.8|6353.8|6347.8|6354.8|6348.8|6353.5|6347.5|9
1643216020000|2022-01-26 16:53:40|6353.5|6347.5|6352.3|6346.3|6353.5|6347.5|6352|6346|5
1643216030000|2022-01-26 16:53:50|6351.3|6345.3|6352|6346|6352|6346|6351.3|6345.3|8
1643216040000|2022-01-26 16:54:00|6351.8|6345.8|6349.8|6343.8|6351.8|6345.8|6346.8|6340.8|11
1643216050000|2022-01-26 16:54:10|6350.8|6344.8|6352.3|6346.3|6352.3|6346.3|6350.8|6344.8|18
1643216060000|2022-01-26 16:54:20|6353.3|6347.3|6352.8|6346.8|6353.3|6347.3|6352.8|6346.8|7
1643216070000|2022-01-26 16:54:30|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|1
1643216080000|2022-01-26 16:54:40|6353.8|6347.8|6356.3|6350.3|6356.3|6350.3|6353.8|6347.8|6
1643216090000|2022-01-26 16:54:50|6356|6350|6354.8|6348.8|6356.3|6350.3|6353.8|6347.8|18
1643216100000|2022-01-26 16:55:00|6354.5|6348.5|6354.8|6348.8|6355.3|6349.3|6354.5|6348.5|13
1643216110000|2022-01-26 16:55:10|6355|6349|6356|6350|6356.5|6350.5|6355|6349|4
1643216120000|2022-01-26 16:55:20|6357|6351|6356.8|6350.8|6357.8|6351.8|6356.3|6350.3|14
1643216130000|2022-01-26 16:55:30|6359.5|6353.5|6358.5|6352.5|6359.5|6353.5|6358.5|6352.5|16
1643216140000|2022-01-26 16:55:40|6358.3|6352.3|6360|6354|6360|6354|6358.3|6352.3|12
1643216150000|2022-01-26 16:55:50|||||||||85
1643216160000|2022-01-26 16:56:00|6359.3|6353.3|6359.5|6353.5|6359.8|6353.8|6359.3|6353.3|3
1643216170000|2022-01-26 16:56:10|6360|6354|6361.3|6355.3|6361.5|6355.5|6360|6354|6
1643216180000|2022-01-26 16:56:20|6360.3|6354.3|6357.8|6351.8|6361|6355|6357.5|6351.5|8
1643216190000|2022-01-26 16:56:30|6357.3|6351.3|6356.5|6350.5|6357.5|6351.5|6356.5|6350.5|318
1643216200000|2022-01-26 16:56:40|6356.8|6350.8|6357.5|6351.5|6359.8|6353.8|6356.8|6350.8|21
1643216210000|2022-01-26 16:56:50|6357.3|6351.3|6359|6353|6359.3|6353.3|6357.3|6351.3|4
1643216220000|2022-01-26 16:57:00|6358.5|6352.5|6360.3|6354.3|6361.3|6355.3|6358.5|6352.5|5
1643216230000|2022-01-26 16:57:10|6360.8|6354.8|6358.8|6352.8|6361|6355|6358.8|6352.8|4
1643216240000|2022-01-26 16:57:20|6359.3|6353.3|6358.8|6352.8|6359.3|6353.3|6358.5|6352.5|3
1643216250000|2022-01-26 16:57:30|6359.3|6353.3|6360.3|6354.3|6360.3|6354.3|6359.3|6353.3|0
1643216260000|2022-01-26 16:57:40|6358.8|6352.8|6358.8|6352.8|6359.3|6353.3|6358.8|6352.8|1
1643216270000|2022-01-26 16:57:50|6359|6353|6358.3|6352.3|6359.3|6353.3|6357.5|6351.5|8
1643216280000|2022-01-26 16:58:00|6357.8|6351.8|6358.8|6352.8|6358.8|6352.8|6357.8|6351.8|1
1643216290000|2022-01-26 16:58:10|6359|6353|6358.3|6352.3|6359.5|6353.5|6358.3|6352.3|1
1643216300000|2022-01-26 16:58:20|6356.5|6350.5|6355.5|6349.5|6356.5|6350.5|6355.5|6349.5|8
1643216310000|2022-01-26 16:58:30|6355.8|6349.8|6357|6351|6357|6351|6355.8|6349.8|25
1643216320000|2022-01-26 16:58:40|6357.3|6351.3|6357.8|6351.8|6357.8|6351.8|6356.8|6350.8|2
1643216330000|2022-01-26 16:58:50|6357.5|6351.5|6357|6351|6357.8|6351.8|6356.8|6350.8|2
1643216340000|2022-01-26 16:59:00|6356.5|6350.5|6361|6355|6361|6355|6356.5|6350.5|16
1643216350000|2022-01-26 16:59:10|6361.3|6355.3|6358.8|6352.8|6361.3|6355.3|6358.3|6352.3|30
1643216360000|2022-01-26 16:59:20|6359.3|6353.3|6358.3|6352.3|6359.8|6353.8|6358.3|6352.3|1
1643216370000|2022-01-26 16:59:30|6358.5|6352.5|6358.8|6352.8|6358.8|6352.8|6358.5|6352.5|2
1643216380000|2022-01-26 16:59:40|6357.8|6351.8|6355.3|6349.3|6357.8|6351.8|6355.3|6349.3|8
1643216390000|2022-01-26 16:59:50|6354.8|6348.8|6355.8|6349.8|6355.8|6349.8|6354.8|6348.8|6
1643216400000|2022-01-26 17:00:00|6356.8|6350.8|6354|6348|6356.8|6350.8|6354|6348|8
1643216410000|2022-01-26 17:00:10|6353.3|6347.3|6352.8|6346.8|6353.3|6347.3|6352.8|6346.8|6
1643216430000|2022-01-26 17:00:30|6354|6348|6355.3|6349.3|6356.3|6350.3|6354|6348|12
1643216440000|2022-01-26 17:00:40|6355.5|6349.5|6356|6350|6356.5|6350.5|6355.5|6349.5|5
1643216450000|2022-01-26 17:00:50|6355|6349|6354.8|6348.8|6355|6349|6354.8|6348.8|2
1643216460000|2022-01-26 17:01:00|6354.3|6348.3|6356|6350|6356|6350|6354.3|6348.3|2
1643216470000|2022-01-26 17:01:10|6355.8|6349.8|6355.5|6349.5|6356|6350|6355.3|6349.3|1
1643216480000|2022-01-26 17:01:20|6355.8|6349.8|6356|6350|6356.3|6350.3|6355.8|6349.8|2
1643216490000|2022-01-26 17:01:30|6356.3|6350.3|6355|6349|6356.3|6350.3|6354.5|6348.5|4
1643216500000|2022-01-26 17:01:40|6355.5|6349.5|6355|6349|6355.5|6349.5|6354.5|6348.5|8
1643216510000|2022-01-26 17:01:50|6355.5|6349.5|6357|6351|6358.5|6352.5|6355.5|6349.5|3
1643216520000|2022-01-26 17:02:00|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643216540000|2022-01-26 17:02:20|6357.8|6351.8|6359.3|6353.3|6359.8|6353.8|6357.5|6351.5|12
1643216560000|2022-01-26 17:02:40|6358.5|6352.5|6358.3|6352.3|6359.3|6353.3|6358.3|6352.3|13
1643216570000|2022-01-26 17:02:50|6358.8|6352.8|6358.3|6352.3|6359.8|6353.8|6358.3|6352.3|10
1643216580000|2022-01-26 17:03:00|6357.8|6351.8|6356.8|6350.8|6357.8|6351.8|6356.3|6350.3|33
1643216590000|2022-01-26 17:03:10|||||||||5
1643216600000|2022-01-26 17:03:20|6357.8|6351.8|6358.8|6352.8|6358.8|6352.8|6357.8|6351.8|18
1643216610000|2022-01-26 17:03:30|||||||||3
1643216620000|2022-01-26 17:03:40|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|4
1643216630000|2022-01-26 17:03:50|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|1
1643216640000|2022-01-26 17:04:00|6357.8|6351.8|6358.8|6352.8|6359.5|6353.5|6357.8|6351.8|11
1643216650000|2022-01-26 17:04:10|6359|6353|6357.3|6351.3|6359|6353|6357.3|6351.3|9
1643216660000|2022-01-26 17:04:20|6358|6352|6358|6352|6358.5|6352.5|6358|6352|2
1643216670000|2022-01-26 17:04:30|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|11
1643216680000|2022-01-26 17:04:40|6355.5|6349.5|6356|6350|6356|6350|6355.5|6349.5|14
1643216690000|2022-01-26 17:04:50|6355.5|6349.5|6357.3|6351.3|6357.8|6351.8|6355.5|6349.5|5
1643216700000|2022-01-26 17:05:00|6357.8|6351.8|6358|6352|6358|6352|6355.3|6349.3|15
1643216710000|2022-01-26 17:05:10|6358.3|6352.3|6357.3|6351.3|6358.5|6352.5|6357.3|6351.3|8
1643216720000|2022-01-26 17:05:20|6356.5|6350.5|6356.5|6350.5|6357.5|6351.5|6356.5|6350.5|8
1643216730000|2022-01-26 17:05:30|6356.8|6350.8|6356.8|6350.8|6357|6351|6356.8|6350.8|2
1643216740000|2022-01-26 17:05:40|6356.5|6350.5|6356.8|6350.8|6356.8|6350.8|6356.5|6350.5|7
1643216750000|2022-01-26 17:05:50|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|0
1643216760000|2022-01-26 17:06:00|6356.3|6350.3|6352|6346|6356.3|6350.3|6351.8|6345.8|12
1643216770000|2022-01-26 17:06:10|6351.8|6345.8|6351.5|6345.5|6351.8|6345.8|6351.5|6345.5|0
1643216780000|2022-01-26 17:06:20|6352|6346|6352.5|6346.5|6354.3|6348.3|6350.5|6344.5|11
1643216790000|2022-01-26 17:06:30|6352.8|6346.8|6353|6347|6353.5|6347.5|6352.8|6346.8|7
1643216800000|2022-01-26 17:06:40|6353.3|6347.3|6349.8|6343.8|6353.5|6347.5|6349.8|6343.8|7
1643216810000|2022-01-26 17:06:50|6349.5|6343.5|6350|6344|6350|6344|6349.5|6343.5|1
1643216820000|2022-01-26 17:07:00|6350.5|6344.5|6350|6344|6350.5|6344.5|6350|6344|4
1643216830000|2022-01-26 17:07:10|6350.5|6344.5|6356.3|6350.3|6356.5|6350.5|6350.5|6344.5|21
1643216840000|2022-01-26 17:07:20|||||||||1
1643216850000|2022-01-26 17:07:30|6356.5|6350.5|6355.3|6349.3|6356.8|6350.8|6355.3|6349.3|3
1643216860000|2022-01-26 17:07:40|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|0
1643216870000|2022-01-26 17:07:50|6356|6350|6356.8|6350.8|6356.8|6350.8|6356|6350|2
1643216880000|2022-01-26 17:08:00|6357.5|6351.5|6360.3|6354.3|6360.3|6354.3|6357|6351|31
1643216890000|2022-01-26 17:08:10|6360.8|6354.8|6357.5|6351.5|6360.8|6354.8|6356.3|6350.3|29
1643216910000|2022-01-26 17:08:30|6358|6352|6355.8|6349.8|6358|6352|6355.8|6349.8|8
1643216920000|2022-01-26 17:08:40|6356.3|6350.3|6355.8|6349.8|6356.3|6350.3|6355.8|6349.8|0
1643216930000|2022-01-26 17:08:50|6354.5|6348.5|6354.5|6348.5|6355|6349|6354.5|6348.5|3
1643216940000|2022-01-26 17:09:00|6355.5|6349.5|6356.8|6350.8|6356.8|6350.8|6355.5|6349.5|2
1643216950000|2022-01-26 17:09:10|6358|6352|6357.8|6351.8|6358|6352|6357.8|6351.8|3
1643216960000|2022-01-26 17:09:20|||||||||1
1643216970000|2022-01-26 17:09:30|6358|6352|6359.8|6353.8|6360.3|6354.3|6358|6352|1
1643217000000|2022-01-26 17:10:00|6359.3|6353.3|6360.3|6354.3|6360.3|6354.3|6359.3|6353.3|3
1643217010000|2022-01-26 17:10:10|6360|6354|6360.3|6354.3|6360.3|6354.3|6360|6354|9
1643217020000|2022-01-26 17:10:20|6360.5|6354.5|6358.5|6352.5|6360.8|6354.8|6356.3|6350.3|36
1643217030000|2022-01-26 17:10:30|6358|6352|6357.3|6351.3|6359.8|6353.8|6357.3|6351.3|14
1643217040000|2022-01-26 17:10:40|6357.8|6351.8|6360.5|6354.5|6360.5|6354.5|6357.5|6351.5|5
1643217050000|2022-01-26 17:10:50|6360.3|6354.3|6360.3|6354.3|6360.5|6354.5|6359.8|6353.8|11
1643217060000|2022-01-26 17:11:00|6360|6354|6360.3|6354.3|6360.5|6354.5|6360|6354|4
1643217070000|2022-01-26 17:11:10|6360|6354|6360|6354|6360|6354|6359.8|6353.8|194
1643217080000|2022-01-26 17:11:20|6357|6351|6357|6351|6357|6351|6357|6351|1
1643217090000|2022-01-26 17:11:30|6357.5|6351.5|6357|6351|6357.8|6351.8|6357|6351|6
1643217100000|2022-01-26 17:11:40|6359.5|6353.5|6359.8|6353.8|6361.3|6355.3|6359.5|6353.5|59
1643217110000|2022-01-26 17:11:50|6360.5|6354.5|6359.5|6353.5|6360.5|6354.5|6359.5|6353.5|4
1643217120000|2022-01-26 17:12:00|6360|6354|6359.5|6353.5|6360|6354|6359.5|6353.5|2
1643217130000|2022-01-26 17:12:10|6359.3|6353.3|6359.5|6353.5|6359.5|6353.5|6359.3|6353.3|1
1643217140000|2022-01-26 17:12:20|6359|6353|6358.3|6352.3|6359|6353|6358.3|6352.3|21
1643217150000|2022-01-26 17:12:30|6358.5|6352.5|6359|6353|6359|6353|6358.5|6352.5|6
1643217160000|2022-01-26 17:12:40|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|5
1643217170000|2022-01-26 17:12:50|6358|6352|6358|6352|6358|6352|6358|6352|0
1643217180000|2022-01-26 17:13:00|6357.5|6351.5|6358.5|6352.5|6358.5|6352.5|6357.3|6351.3|12
1643217190000|2022-01-26 17:13:10|6358.3|6352.3|6358.5|6352.5|6358.5|6352.5|6358.3|6352.3|4
1643217200000|2022-01-26 17:13:20|6358.8|6352.8|6358.8|6352.8|6359|6353|6358.5|6352.5|10
1643217210000|2022-01-26 17:13:30|6359.3|6353.3|6359.5|6353.5|6359.5|6353.5|6359.3|6353.3|1
1643217220000|2022-01-26 17:13:40|6359.3|6353.3|6359.5|6353.5|6360|6354|6359.3|6353.3|9
1643217230000|2022-01-26 17:13:50|6359|6353|6359.5|6353.5|6360|6354|6359|6353|2
1643217240000|2022-01-26 17:14:00|6360|6354|6359.8|6353.8|6360.3|6354.3|6359.8|6353.8|46
1643217250000|2022-01-26 17:14:10|||||||||12
1643217260000|2022-01-26 17:14:20|6364.3|6358.3|6364.3|6358.3|6366.8|6360.8|6363.3|6357.3|24
1643217270000|2022-01-26 17:14:30|6364.5|6358.5|6366.3|6360.3|6367.5|6361.5|6364.5|6358.5|17
1643217280000|2022-01-26 17:14:40|6366|6360|6366.8|6360.8|6366.8|6360.8|6366|6360|12
1643217290000|2022-01-26 17:14:50|6367.3|6361.3|6364.3|6358.3|6367.3|6361.3|6363.8|6357.8|14
1643217300000|2022-01-26 17:15:00|6365|6359|6364.5|6358.5|6366|6360|6364.5|6358.5|6
1643217310000|2022-01-26 17:15:10|6363|6357|6362.5|6356.5|6363|6357|6362|6356|9
1643217320000|2022-01-26 17:15:20|6362.8|6356.8|6365|6359|6365|6359|6362.3|6356.3|9
1643217330000|2022-01-26 17:15:30|6365.3|6359.3|6364.8|6358.8|6366|6360|6364.8|6358.8|8
1643217340000|2022-01-26 17:15:40|6364.5|6358.5|6364.5|6358.5|6365|6359|6364.5|6358.5|3
1643217350000|2022-01-26 17:15:50|6364.3|6358.3|6363.5|6357.5|6364.3|6358.3|6363|6357|5
1643217360000|2022-01-26 17:16:00|6363.3|6357.3|6363.5|6357.5|6363.5|6357.5|6362.8|6356.8|1
1643217370000|2022-01-26 17:16:10|6363.3|6357.3|6362.5|6356.5|6363.5|6357.5|6362.3|6356.3|2
1643217380000|2022-01-26 17:16:20|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|6364.3|6358.3|5
1643217390000|2022-01-26 17:16:30|6363.8|6357.8|6364.5|6358.5|6364.5|6358.5|6363.8|6357.8|4
1643217400000|2022-01-26 17:16:40|6364.3|6358.3|6364.5|6358.5|6364.5|6358.5|6364.3|6358.3|2
1643217410000|2022-01-26 17:16:50|6364|6358|6364.5|6358.5|6365|6359|6364|6358|2
1643217420000|2022-01-26 17:17:00|6364.3|6358.3|6366|6360|6366.5|6360.5|6364.3|6358.3|14
1643217430000|2022-01-26 17:17:10|6366.5|6360.5|6367.8|6361.8|6368.3|6362.3|6366.5|6360.5|9
1643217440000|2022-01-26 17:17:20|6367|6361|6366.8|6360.8|6367.5|6361.5|6366.3|6360.3|6
1643217450000|2022-01-26 17:17:30|6366.5|6360.5|6365.5|6359.5|6369|6363|6365.3|6359.3|11
1643217460000|2022-01-26 17:17:40|6365.3|6359.3|6365.3|6359.3|6365.5|6359.5|6365.3|6359.3|0
1643217470000|2022-01-26 17:17:50|6365|6359|6363.5|6357.5|6365|6359|6363.3|6357.3|8
1643217480000|2022-01-26 17:18:00|6364|6358|6362.8|6356.8|6364|6358|6362.8|6356.8|4
1643217490000|2022-01-26 17:18:10|6362.5|6356.5|6363|6357|6363|6357|6362.5|6356.5|0
1643217500000|2022-01-26 17:18:20|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.3|6356.3|1
1643217510000|2022-01-26 17:18:30|6362.5|6356.5|6363.3|6357.3|6364.8|6358.8|6360.3|6354.3|10
1643217520000|2022-01-26 17:18:40|6363.8|6357.8|6365.3|6359.3|6365.3|6359.3|6363.5|6357.5|2
1643217530000|2022-01-26 17:18:50|6364.8|6358.8|6365.3|6359.3|6365.8|6359.8|6364.8|6358.8|110
1643217540000|2022-01-26 17:19:00|6365|6359|6365.3|6359.3|6365.8|6359.8|6365|6359|3
1643217550000|2022-01-26 17:19:10|6364.8|6358.8|6363.3|6357.3|6364.8|6358.8|6362.8|6356.8|28
1643217560000|2022-01-26 17:19:20|6362.8|6356.8|6363.3|6357.3|6363.3|6357.3|6362.8|6356.8|3
1643217570000|2022-01-26 17:19:30|6362.8|6356.8|6362.3|6356.3|6363.8|6357.8|6362.3|6356.3|11
1643217580000|2022-01-26 17:19:40|6362.8|6356.8|6362.8|6356.8|6363.5|6357.5|6362.8|6356.8|2
1643217590000|2022-01-26 17:19:50|6361.8|6355.8|6361|6355|6361.8|6355.8|6361|6355|9
1643217600000|2022-01-26 17:20:00|6361.3|6355.3|6363|6357|6363.3|6357.3|6361|6355|5
1643217610000|2022-01-26 17:20:10|6363.3|6357.3|6367.3|6361.3|6367.3|6361.3|6363.3|6357.3|8
1643217620000|2022-01-26 17:20:20|6367.5|6361.5|6367|6361|6368|6362|6367|6361|3
1643217630000|2022-01-26 17:20:30|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|0
1643217640000|2022-01-26 17:20:40|6367.8|6361.8|6367.3|6361.3|6367.8|6361.8|6367.3|6361.3|2
1643217650000|2022-01-26 17:20:50|6367.8|6361.8|6364.8|6358.8|6367.8|6361.8|6364.5|6358.5|7
1643217660000|2022-01-26 17:21:00|6364.3|6358.3|6363.3|6357.3|6364.3|6358.3|6363.3|6357.3|2
1643217670000|2022-01-26 17:21:10|6362.5|6356.5|6362.3|6356.3|6364.3|6358.3|6362.3|6356.3|9
1643217680000|2022-01-26 17:21:20|6362.8|6356.8|6362.3|6356.3|6363.3|6357.3|6362.3|6356.3|6
1643217690000|2022-01-26 17:21:30|6363|6357|6364|6358|6364.3|6358.3|6363|6357|5
1643217700000|2022-01-26 17:21:40|6364.3|6358.3|6364.5|6358.5|6364.8|6358.8|6364|6358|2
1643217710000|2022-01-26 17:21:50|6365|6359|6364|6358|6365.3|6359.3|6364|6358|14
1643217720000|2022-01-26 17:22:00|6365|6359|6365.3|6359.3|6365.3|6359.3|6364.8|6358.8|7
1643217730000|2022-01-26 17:22:10|6364.8|6358.8|6366.3|6360.3|6366.3|6360.3|6364.8|6358.8|10
1643217740000|2022-01-26 17:22:20|6366.5|6360.5|6366.3|6360.3|6367.5|6361.5|6366.3|6360.3|7
1643217750000|2022-01-26 17:22:30|6366.8|6360.8|6366.8|6360.8|6367.3|6361.3|6366.8|6360.8|0
1643217760000|2022-01-26 17:22:40|6366.5|6360.5|6366|6360|6366.5|6360.5|6366|6360|6
1643217810000|2022-01-26 17:23:30|6366.3|6360.3|6366|6360|6366.3|6360.3|6365.5|6359.5|4
1643217820000|2022-01-26 17:23:40|6366.3|6360.3|6365.5|6359.5|6366.5|6360.5|6365.5|6359.5|2
1643217830000|2022-01-26 17:23:50|6366|6360|6365.5|6359.5|6366|6360|6365.5|6359.5|2
1643217840000|2022-01-26 17:24:00|6363.8|6357.8|6365|6359|6365|6359|6363.8|6357.8|22
1643217850000|2022-01-26 17:24:10|6365.5|6359.5|6365.8|6359.8|6365.8|6359.8|6365.5|6359.5|10
1643217860000|2022-01-26 17:24:20|6366|6360|6365.3|6359.3|6366|6360|6365|6359|6
1643217870000|2022-01-26 17:24:30|6365|6359|6364.3|6358.3|6365|6359|6364.3|6358.3|8
1643217880000|2022-01-26 17:24:40|6363.3|6357.3|6364.3|6358.3|6364.3|6358.3|6363.3|6357.3|1
1643217890000|2022-01-26 17:24:50|6364.8|6358.8|6363.5|6357.5|6365.3|6359.3|6363.5|6357.5|3
1643217900000|2022-01-26 17:25:00|6364|6358|6364.8|6358.8|6365.3|6359.3|6364|6358|1
1643217910000|2022-01-26 17:25:10|6365|6359|6363.3|6357.3|6365.3|6359.3|6363.3|6357.3|6
1643217920000|2022-01-26 17:25:20|6363.8|6357.8|6364|6358|6364|6358|6363.8|6357.8|1
1643217930000|2022-01-26 17:25:30|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6
1643217940000|2022-01-26 17:25:40|6361.8|6355.8|6363.3|6357.3|6364.3|6358.3|6361.8|6355.8|12
1643217950000|2022-01-26 17:25:50|6363|6357|6363.3|6357.3|6363.5|6357.5|6362.8|6356.8|35
1643217960000|2022-01-26 17:26:00|6362.8|6356.8|6363.5|6357.5|6363.5|6357.5|6362.8|6356.8|2
1643217970000|2022-01-26 17:26:10|6363.3|6357.3|6363|6357|6363.3|6357.3|6363|6357|0
1643217980000|2022-01-26 17:26:20|6363.3|6357.3|6364.3|6358.3|6364.3|6358.3|6363.3|6357.3|1
1643217990000|2022-01-26 17:26:30|6363.8|6357.8|6364.8|6358.8|6364.8|6358.8|6363.8|6357.8|1
1643218000000|2022-01-26 17:26:40|6365|6359|6365.8|6359.8|6365.8|6359.8|6365|6359|4
1643218010000|2022-01-26 17:26:50|6365.3|6359.3|6367.3|6361.3|6367.3|6361.3|6365.3|6359.3|3
1643218020000|2022-01-26 17:27:00|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|3
1643218030000|2022-01-26 17:27:10|6366.8|6360.8|6365.8|6359.8|6367.3|6361.3|6365.5|6359.5|3
1643218040000|2022-01-26 17:27:20|6366|6360|6365|6359|6366.3|6360.3|6365|6359|19
1643218050000|2022-01-26 17:27:30|6364.8|6358.8|6366|6360|6366|6360|6364.8|6358.8|4
1643218060000|2022-01-26 17:27:40|6366.5|6360.5|6368.5|6362.5|6368.5|6362.5|6366.5|6360.5|4
1643218070000|2022-01-26 17:27:50|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|0
1643218080000|2022-01-26 17:28:00|6369|6363|6369|6363|6369.5|6363.5|6368.5|6362.5|27
1643218090000|2022-01-26 17:28:10|6368.8|6362.8|6368.5|6362.5|6369|6363|6368.3|6362.3|4
1643218100000|2022-01-26 17:28:20|6368.3|6362.3|6368.3|6362.3|6368.8|6362.8|6368|6362|9
1643218110000|2022-01-26 17:28:30|6368.5|6362.5|6367.5|6361.5|6368.5|6362.5|6366.8|6360.8|3
1643218120000|2022-01-26 17:28:40|6367.3|6361.3|6367|6361|6367.3|6361.3|6366.8|6360.8|1
1643218130000|2022-01-26 17:28:50|6367.3|6361.3|6366.8|6360.8|6368|6362|6366.8|6360.8|2
1643218140000|2022-01-26 17:29:00|6367|6361|6365.3|6359.3|6367|6361|6365.3|6359.3|4
1643218150000|2022-01-26 17:29:10|6364.8|6358.8|6365.3|6359.3|6365.3|6359.3|6364.8|6358.8|3
1643218160000|2022-01-26 17:29:20|6365.5|6359.5|6366|6360|6366|6360|6365.5|6359.5|1
1643218190000|2022-01-26 17:29:50|6366.3|6360.3|6366.8|6360.8|6366.8|6360.8|6366.3|6360.3|0
1643218200000|2022-01-26 17:30:00|6367|6361|6368.3|6362.3|6369.5|6363.5|6367|6361|23
1643218210000|2022-01-26 17:30:10|6368.8|6362.8|6373.8|6367.8|6374.8|6368.8|6368.8|6362.8|26
1643218220000|2022-01-26 17:30:20|6373|6367|6373.8|6367.8|6373.8|6367.8|6372.8|6366.8|9
1643218230000|2022-01-26 17:30:30|6373.3|6367.3|6373|6367|6373.5|6367.5|6372.8|6366.8|13
1643218240000|2022-01-26 17:30:40|6372.8|6366.8|6374|6368|6374|6368|6372.5|6366.5|5
1643218250000|2022-01-26 17:30:50|6374.5|6368.5|6375|6369|6375|6369|6374|6368|7
1643218260000|2022-01-26 17:31:00|6374.8|6368.8|6374|6368|6374.8|6368.8|6374|6368|5
1643218270000|2022-01-26 17:31:10|6373.8|6367.8|6372.3|6366.3|6374|6368|6372.3|6366.3|5
1643218280000|2022-01-26 17:31:20|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6370.5|6364.5|3
1643218290000|2022-01-26 17:31:30|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|2
1643218300000|2022-01-26 17:31:40|6370.5|6364.5|6370.8|6364.8|6370.8|6364.8|6370.3|6364.3|0
1643218310000|2022-01-26 17:31:50|6370.5|6364.5|6368.3|6362.3|6370.5|6364.5|6367.5|6361.5|12
1643218320000|2022-01-26 17:32:00|6369.3|6363.3|6370.3|6364.3|6370.5|6364.5|6368.8|6362.8|7
1643218330000|2022-01-26 17:32:10|6370.5|6364.5|6371|6365|6371.3|6365.3|6370.5|6364.5|3
1643218340000|2022-01-26 17:32:20|6372.3|6366.3|6372.5|6366.5|6372.8|6366.8|6372.3|6366.3|8
1643218350000|2022-01-26 17:32:30|6373|6367|6373|6367|6373|6367|6372|6366|15
1643218360000|2022-01-26 17:32:40|6371.3|6365.3|6372|6366|6372|6366|6371.3|6365.3|2
1643218380000|2022-01-26 17:33:00|6371.8|6365.8|6370|6364|6372|6366|6369.5|6363.5|10
1643218400000|2022-01-26 17:33:20|6370.3|6364.3|6371.3|6365.3|6371.3|6365.3|6370.3|6364.3|12
1643218410000|2022-01-26 17:33:30|6370.8|6364.8|6372|6366|6372|6366|6370.8|6364.8|13
1643218420000|2022-01-26 17:33:40|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|2
1643218430000|2022-01-26 17:33:50|6372|6366|6372|6366|6372|6366|6370.8|6364.8|34
1643218440000|2022-01-26 17:34:00|6371.8|6365.8|6373|6367|6373|6367|6371.8|6365.8|8
1643218450000|2022-01-26 17:34:10|6373.5|6367.5|6374.8|6368.8|6374.8|6368.8|6373|6367|6
1643218460000|2022-01-26 17:34:20|6375|6369|6375|6369|6375|6369|6375|6369|4
1643218480000|2022-01-26 17:34:40|6375.5|6369.5|6375.5|6369.5|6375.5|6369.5|6375.5|6369.5|0
1643218490000|2022-01-26 17:34:50|6375.3|6369.3|6373.8|6367.8|6377|6371|6373.8|6367.8|71
1643218500000|2022-01-26 17:35:00|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|6374.3|6368.3|13
1643218510000|2022-01-26 17:35:10|6375.3|6369.3|6374.8|6368.8|6375.3|6369.3|6374.8|6368.8|15
1643218520000|2022-01-26 17:35:20|6375.3|6369.3|6375.8|6369.8|6375.8|6369.8|6375.3|6369.3|2
1643218530000|2022-01-26 17:35:30|6376|6370|6376.3|6370.3|6376.5|6370.5|6376|6370|5
1643218540000|2022-01-26 17:35:40|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|2
1643218550000|2022-01-26 17:35:50|6376.8|6370.8|6379|6373|6379|6373|6376.8|6370.8|44
1643218560000|2022-01-26 17:36:00|6379.3|6373.3|6381.8|6375.8|6384.8|6378.8|6378.5|6372.5|49
1643218570000|2022-01-26 17:36:10|6382|6376|6384.5|6378.5|6384.8|6378.8|6381.8|6375.8|8
1643218580000|2022-01-26 17:36:20|6384|6378|6384.3|6378.3|6384.8|6378.8|6384|6378|9
1643218590000|2022-01-26 17:36:30|6384|6378|6380.3|6374.3|6384|6378|6379.8|6373.8|16
1643218600000|2022-01-26 17:36:40|6381|6375|6381.3|6375.3|6381.3|6375.3|6381|6375|3
1643218610000|2022-01-26 17:36:50|6381|6375|6378.3|6372.3|6381|6375|6378.3|6372.3|17
1643218620000|2022-01-26 17:37:00|6377.3|6371.3|6378|6372|6378|6372|6377.3|6371.3|4
1643218630000|2022-01-26 17:37:10|6378.3|6372.3|6378.3|6372.3|6378.3|6372.3|6378.3|6372.3|0
1643218650000|2022-01-26 17:37:30|6378.8|6372.8|6377.3|6371.3|6378.8|6372.8|6376.8|6370.8|6
1643218660000|2022-01-26 17:37:40|6377|6371|6379|6373|6379|6373|6377|6371|1
1643218670000|2022-01-26 17:37:50|6379.3|6373.3|6378.8|6372.8|6379.3|6373.3|6378|6372|3
1643218680000|2022-01-26 17:38:00|6379|6373|6381.8|6375.8|6381.8|6375.8|6379|6373|9
1643218690000|2022-01-26 17:38:10|6380|6374|6379.5|6373.5|6380.5|6374.5|6379.5|6373.5|10
1643218700000|2022-01-26 17:38:20|6379.8|6373.8|6379.8|6373.8|6380|6374|6379.5|6373.5|6
1643218710000|2022-01-26 17:38:30|6379.5|6373.5|6379.3|6373.3|6379.5|6373.5|6378.5|6372.5|4
1643218720000|2022-01-26 17:38:40|6380.3|6374.3|6379.3|6373.3|6380.5|6374.5|6379|6373|5
1643218730000|2022-01-26 17:38:50|6379.5|6373.5|6380|6374|6380|6374|6379.5|6373.5|0
1643218740000|2022-01-26 17:39:00|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|6378.3|6372.3|5
1643218750000|2022-01-26 17:39:10|6377.5|6371.5|6379.3|6373.3|6379.3|6373.3|6377.5|6371.5|12
1643218760000|2022-01-26 17:39:20|6382.3|6376.3|6382.8|6376.8|6383.3|6377.3|6382.3|6376.3|16
1643218770000|2022-01-26 17:39:30|6382|6376|6382.5|6376.5|6382.8|6376.8|6382|6376|7
1643218780000|2022-01-26 17:39:40|6382.3|6376.3|6382.3|6376.3|6383.8|6377.8|6382.3|6376.3|18
1643218790000|2022-01-26 17:39:50|6380.8|6374.8|6380.8|6374.8|6380.8|6374.8|6380.8|6374.8|37
1643218800000|2022-01-26 17:40:00|6380.3|6374.3|6381.8|6375.8|6382.3|6376.3|6380.3|6374.3|2
1643218810000|2022-01-26 17:40:10|6382.3|6376.3|6382.3|6376.3|6382.8|6376.8|6382.3|6376.3|7
1643218820000|2022-01-26 17:40:20|6380.8|6374.8|6381|6375|6381.3|6375.3|6379.8|6373.8|11
1643218830000|2022-01-26 17:40:30|6381.3|6375.3|6381.3|6375.3|6381.5|6375.5|6381.3|6375.3|1
1643218840000|2022-01-26 17:40:40|6389.3|6383.3|6387.3|6381.3|6389.3|6383.3|6387|6381|25
1643218850000|2022-01-26 17:40:50|6387.8|6381.8|6383.3|6377.3|6388.3|6382.3|6383.3|6377.3|14
1643218860000|2022-01-26 17:41:00|6383.5|6377.5|6391.5|6385.5|6392|6386|6383.5|6377.5|57
1643218870000|2022-01-26 17:41:10|6390.3|6384.3|6387.8|6381.8|6390.3|6384.3|6386.3|6380.3|15
1643218880000|2022-01-26 17:41:20|6388.3|6382.3|6386.3|6380.3|6388.8|6382.8|6385.8|6379.8|3
1643218890000|2022-01-26 17:41:30|6386.8|6380.8|6387|6381|6387|6381|6386.8|6380.8|1
1643218900000|2022-01-26 17:41:40|6387.3|6381.3|6387.8|6381.8|6388.3|6382.3|6387.3|6381.3|7
1643218910000|2022-01-26 17:41:50|6387.3|6381.3|6388.3|6382.3|6388.3|6382.3|6387|6381|0
1643218920000|2022-01-26 17:42:00|6388|6382|6388|6382|6388.3|6382.3|6387.3|6381.3|4
1643218930000|2022-01-26 17:42:10|6388.5|6382.5|6389|6383|6389|6383|6388.5|6382.5|1
1643218940000|2022-01-26 17:42:20|6388.8|6382.8|6393.8|6387.8|6393.8|6387.8|6388.3|6382.3|13
1643218950000|2022-01-26 17:42:30|6393|6387|6392.5|6386.5|6394.3|6388.3|6391.5|6385.5|23
1643218960000|2022-01-26 17:42:40|6392|6386|6392|6386|6392|6386|6392|6386|1
1643218970000|2022-01-26 17:42:50|6394|6388|6394.3|6388.3|6394.5|6388.5|6394|6388|12
1643218980000|2022-01-26 17:43:00|6394.8|6388.8|6398.3|6392.3|6398.3|6392.3|6394.3|6388.3|25
1643218990000|2022-01-26 17:43:10|6399|6393|6396.3|6390.3|6399|6393|6396.3|6390.3|11
1643219000000|2022-01-26 17:43:20|6396.5|6390.5|6397.8|6391.8|6397.8|6391.8|6396|6390|8
1643219010000|2022-01-26 17:43:30|6395.5|6389.5|6396.8|6390.8|6398.3|6392.3|6395.5|6389.5|22
1643219020000|2022-01-26 17:43:40|6397.8|6391.8|6399|6393|6399|6393|6397.8|6391.8|4
1643219030000|2022-01-26 17:43:50|6398.8|6392.8|6398.8|6392.8|6398.8|6392.8|6398.8|6392.8|1
1643219040000|2022-01-26 17:44:00|6399|6393|6399|6393|6399|6393|6399|6393|33
1643219050000|2022-01-26 17:44:10|6398.3|6392.3|6397.8|6391.8|6398.5|6392.5|6397.8|6391.8|22
1643219060000|2022-01-26 17:44:20|6396.8|6390.8|6394.8|6388.8|6396.8|6390.8|6394.8|6388.8|7
1643219070000|2022-01-26 17:44:30|6395.3|6389.3|6395.3|6389.3|6396|6390|6395.3|6389.3|8
1643219080000|2022-01-26 17:44:40|6395|6389|6395|6389|6395.5|6389.5|6394.8|6388.8|10
1643219090000|2022-01-26 17:44:50|6394.8|6388.8|6395|6389|6395.3|6389.3|6393.5|6387.5|18
1643219100000|2022-01-26 17:45:00|6394.8|6388.8|6396.8|6390.8|6396.8|6390.8|6394.8|6388.8|7
1643219110000|2022-01-26 17:45:10|6396.3|6390.3|6395.3|6389.3|6396.3|6390.3|6395.3|6389.3|16
1643219120000|2022-01-26 17:45:20|6393.8|6387.8|6391.3|6385.3|6394.3|6388.3|6390.8|6384.8|15
1643219130000|2022-01-26 17:45:30|6391.8|6385.8|6391.3|6385.3|6392.3|6386.3|6390.5|6384.5|32
1643219140000|2022-01-26 17:45:40|6391.5|6385.5|6393.8|6387.8|6393.8|6387.8|6390.3|6384.3|10
1643219150000|2022-01-26 17:45:50|6393.5|6387.5|6393.8|6387.8|6393.8|6387.8|6393.3|6387.3|1
1643219160000|2022-01-26 17:46:00|6394.3|6388.3|6394.3|6388.3|6394.8|6388.8|6392|6386|10
1643219170000|2022-01-26 17:46:10|6394.5|6388.5|6394.8|6388.8|6394.8|6388.8|6394.5|6388.5|3
1643219180000|2022-01-26 17:46:20|6394.5|6388.5|6394.8|6388.8|6394.8|6388.8|6393.8|6387.8|5
1643219190000|2022-01-26 17:46:30|6395.3|6389.3|6393.8|6387.8|6395.3|6389.3|6393.3|6387.3|8
1643219200000|2022-01-26 17:46:40|6393|6387|6393|6387|6393|6387|6393|6387|1
1643219210000|2022-01-26 17:46:50|6392.5|6386.5|6394.8|6388.8|6394.8|6388.8|6392.5|6386.5|10
1643219220000|2022-01-26 17:47:00|6395|6389|6394.8|6388.8|6395.8|6389.8|6394.8|6388.8|14
1643219230000|2022-01-26 17:47:10|6395|6389|6394.8|6388.8|6395.5|6389.5|6394.8|6388.8|1
1643219240000|2022-01-26 17:47:20|6394|6388|6395.3|6389.3|6396.3|6390.3|6394|6388|110
1643219250000|2022-01-26 17:47:30|6395.8|6389.8|6395.8|6389.8|6396|6390|6395.3|6389.3|3
1643219260000|2022-01-26 17:47:40|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|32
1643219270000|2022-01-26 17:47:50|6396.5|6390.5|6397.3|6391.3|6397.3|6391.3|6396.5|6390.5|1
1643219280000|2022-01-26 17:48:00|6397.8|6391.8|6395.8|6389.8|6399.5|6393.5|6395.8|6389.8|17
1643219290000|2022-01-26 17:48:10|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|6395.8|6389.8|1
1643219300000|2022-01-26 17:48:20|6396|6390|6395.5|6389.5|6396.3|6390.3|6395.5|6389.5|3
1643219310000|2022-01-26 17:48:30|6394.8|6388.8|6395.8|6389.8|6396.3|6390.3|6394.8|6388.8|2
1643219320000|2022-01-26 17:48:40|6396.3|6390.3|6395.8|6389.8|6396.3|6390.3|6395.8|6389.8|0
1643219330000|2022-01-26 17:48:50|6395.3|6389.3|6394.8|6388.8|6396.3|6390.3|6394.8|6388.8|16
1643219340000|2022-01-26 17:49:00|6395.3|6389.3|6392|6386|6395.3|6389.3|6392|6386|11
1643219350000|2022-01-26 17:49:10|6391.8|6385.8|6392|6386|6392|6386|6391.8|6385.8|6
1643219360000|2022-01-26 17:49:20|6391.8|6385.8|6391.8|6385.8|6392|6386|6391.8|6385.8|4
1643219370000|2022-01-26 17:49:30|6392|6386|6393|6387|6393.3|6387.3|6391.8|6385.8|3
1643219380000|2022-01-26 17:49:40|6393.3|6387.3|6394.3|6388.3|6394.3|6388.3|6393|6387|23
1643219390000|2022-01-26 17:49:50|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|0
1643219400000|2022-01-26 17:50:00|6394.8|6388.8|6394.3|6388.3|6394.8|6388.8|6393.8|6387.8|6
1643219410000|2022-01-26 17:50:10|6394|6388|6394.8|6388.8|6394.8|6388.8|6394|6388|4
1643219420000|2022-01-26 17:50:20|6395|6389|6395|6389|6395|6389|6395|6389|2
1643219430000|2022-01-26 17:50:30|6395.3|6389.3|6396.5|6390.5|6396.8|6390.8|6395.3|6389.3|6
1643219440000|2022-01-26 17:50:40|6396.3|6390.3|6396.3|6390.3|6396.5|6390.5|6396.3|6390.3|4
1643219460000|2022-01-26 17:51:00|6394.5|6388.5|6394|6388|6394.5|6388.5|6393.5|6387.5|29
1643219470000|2022-01-26 17:51:10|6394.5|6388.5|6394|6388|6394.5|6388.5|6394|6388|3
1643219480000|2022-01-26 17:51:20|6393.3|6387.3|6392|6386|6393.8|6387.8|6392|6386|18
1643219490000|2022-01-26 17:51:30|6392.5|6386.5|6392|6386|6392.5|6386.5|6391.8|6385.8|8
1643219510000|2022-01-26 17:51:50|6392.3|6386.3|6392.5|6386.5|6392.5|6386.5|6392.3|6386.3|2
1643219520000|2022-01-26 17:52:00|6393|6387|6394.8|6388.8|6395.3|6389.3|6393|6387|16
1643219530000|2022-01-26 17:52:10|||||||||4
1643219540000|2022-01-26 17:52:20|6395|6389|6396.3|6390.3|6396.8|6390.8|6395|6389|15
1643219550000|2022-01-26 17:52:30|6396|6390|6396|6390|6396.5|6390.5|6396|6390|5
1643219560000|2022-01-26 17:52:40|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|6396|6390|2
1643219580000|2022-01-26 17:53:00|6396.5|6390.5|6396.8|6390.8|6396.8|6390.8|6396.5|6390.5|5
1643219590000|2022-01-26 17:53:10|6397.3|6391.3|6398.3|6392.3|6399.3|6393.3|6397.3|6391.3|17
1643219600000|2022-01-26 17:53:20|6397.8|6391.8|6398.3|6392.3|6399|6393|6397.8|6391.8|17
1643219610000|2022-01-26 17:53:30|6398.5|6392.5|6399.5|6393.5|6399.5|6393.5|6398.3|6392.3|5
1643219620000|2022-01-26 17:53:40|6399.3|6393.3|6398.3|6392.3|6402.3|6396.3|6397|6391|31
1643219630000|2022-01-26 17:53:50|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|23
1643219640000|2022-01-26 17:54:00|||||||||1
1643219650000|2022-01-26 17:54:10|||||||||3
1643219660000|2022-01-26 17:54:20|6397.3|6391.3|6397.5|6391.5|6398.3|6392.3|6397.3|6391.3|1
1643219670000|2022-01-26 17:54:30|6398|6392|6399.5|6393.5|6399.5|6393.5|6398|6392|4
1643219680000|2022-01-26 17:54:40|6399|6393|6398.3|6392.3|6399.3|6393.3|6398.3|6392.3|8
1643219690000|2022-01-26 17:54:50|6398.5|6392.5|6398.3|6392.3|6399|6393|6398.3|6392.3|7
1643219700000|2022-01-26 17:55:00|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6395.8|6389.8|15
1643219710000|2022-01-26 17:55:10|6397|6391|6396.8|6390.8|6397|6391|6396|6390|3
1643219730000|2022-01-26 17:55:30|6397.3|6391.3|6397.3|6391.3|6397.8|6391.8|6397.3|6391.3|2
1643219740000|2022-01-26 17:55:40|6396|6390|6396.3|6390.3|6396.8|6390.8|6396|6390|7
1643219750000|2022-01-26 17:55:50|6396.5|6390.5|6396.8|6390.8|6396.8|6390.8|6396.5|6390.5|0
1643219760000|2022-01-26 17:56:00|6397|6391|6397.5|6391.5|6398.3|6392.3|6396.8|6390.8|8
1643219770000|2022-01-26 17:56:10|6397.8|6391.8|6398|6392|6398|6392|6397.8|6391.8|0
1643219780000|2022-01-26 17:56:20|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|3
1643219800000|2022-01-26 17:56:40|6397|6391|6397.3|6391.3|6397.8|6391.8|6395.5|6389.5|4
1643219810000|2022-01-26 17:56:50|6397.5|6391.5|6401.3|6395.3|6401.3|6395.3|6397.5|6391.5|8
1643219820000|2022-01-26 17:57:00|6401.5|6395.5|6401.3|6395.3|6401.8|6395.8|6401.3|6395.3|8
1643219830000|2022-01-26 17:57:10|||||||||1
1643219840000|2022-01-26 17:57:20|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|3
1643219850000|2022-01-26 17:57:30|6401.5|6395.5|6400.3|6394.3|6401.5|6395.5|6400.3|6394.3|11
1643219860000|2022-01-26 17:57:40|6400.8|6394.8|6401.8|6395.8|6401.8|6395.8|6400.8|6394.8|6
1643219870000|2022-01-26 17:57:50|6402|6396|6401.8|6395.8|6402.3|6396.3|6401.8|6395.8|0
1643219880000|2022-01-26 17:58:00|6402|6396|6403|6397|6403.5|6397.5|6402|6396|13
1643219900000|2022-01-26 17:58:20|6403.3|6397.3|6400.5|6394.5|6403.3|6397.3|6399.5|6393.5|253
1643219910000|2022-01-26 17:58:30|6400.8|6394.8|6400.5|6394.5|6401|6395|6400.3|6394.3|3
1643219920000|2022-01-26 17:58:40|6401|6395|6400.5|6394.5|6401|6395|6400.5|6394.5|2
1643219930000|2022-01-26 17:58:50|6400|6394|6400.3|6394.3|6400.3|6394.3|6399.3|6393.3|111
1643219940000|2022-01-26 17:59:00|6399.5|6393.5|6400.5|6394.5|6400.5|6394.5|6399.5|6393.5|24
1643219950000|2022-01-26 17:59:10|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|6399.5|6393.5|2
1643219960000|2022-01-26 17:59:20|6399.5|6393.5|6399|6393|6399.5|6393.5|6398.8|6392.8|6
1643219970000|2022-01-26 17:59:30|6399.3|6393.3|6399.5|6393.5|6399.5|6393.5|6398.8|6392.8|1
1643219980000|2022-01-26 17:59:40|6398.5|6392.5|6399.5|6393.5|6399.5|6393.5|6398.5|6392.5|11
1643219990000|2022-01-26 17:59:50|||||||||106
1643220000000|2022-01-26 18:00:00|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6399.8|6393.8|20
1643220010000|2022-01-26 18:00:10|6401|6395|6401|6395|6401.3|6395.3|6401|6395|7
1643220020000|2022-01-26 18:00:20|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|6399|6393|2
1643220030000|2022-01-26 18:00:30|6400.3|6394.3|6400.5|6394.5|6400.5|6394.5|6400.3|6394.3|1
1643220050000|2022-01-26 18:00:50|6401|6395|6400.8|6394.8|6402|6396|6400.8|6394.8|13
1643220060000|2022-01-26 18:01:00|6401.3|6395.3|6401.3|6395.3|6401.5|6395.5|6401.3|6395.3|4
1643220070000|2022-01-26 18:01:10|6400.8|6394.8|6399.8|6393.8|6400.8|6394.8|6399.8|6393.8|3
1643220080000|2022-01-26 18:01:20|6400|6394|6400|6394|6400.3|6394.3|6399.8|6393.8|4
1643220090000|2022-01-26 18:01:30|6400.3|6394.3|6401.8|6395.8|6401.8|6395.8|6400|6394|12
1643220100000|2022-01-26 18:01:40|6402.5|6396.5|6402.8|6396.8|6403.3|6397.3|6402.5|6396.5|3
1643220120000|2022-01-26 18:02:00|6403.5|6397.5|6398.8|6392.8|6403.5|6397.5|6398.8|6392.8|19
1643220130000|2022-01-26 18:02:10|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|1
1643220140000|2022-01-26 18:02:20|6399.8|6393.8|6399|6393|6400.8|6394.8|6398.5|6392.5|22
1643220150000|2022-01-26 18:02:30|6399.3|6393.3|6397.8|6391.8|6399.5|6393.5|6397|6391|4
1643220160000|2022-01-26 18:02:40|6397.3|6391.3|6396.8|6390.8|6397.8|6391.8|6396.8|6390.8|5
1643220170000|2022-01-26 18:02:50|6396.5|6390.5|6399.5|6393.5|6399.5|6393.5|6395.8|6389.8|8
1643220180000|2022-01-26 18:03:00|6399.8|6393.8|6399.3|6393.3|6399.8|6393.8|6398.8|6392.8|7
1643220190000|2022-01-26 18:03:10|6400|6394|6400|6394|6400.3|6394.3|6400|6394|1
1643220200000|2022-01-26 18:03:20|6400.3|6394.3|6399.8|6393.8|6400.3|6394.3|6399.8|6393.8|4
1643220210000|2022-01-26 18:03:30|6399.3|6393.3|6399.8|6393.8|6399.8|6393.8|6399.3|6393.3|1
1643220220000|2022-01-26 18:03:40|6400|6394|6400.8|6394.8|6400.8|6394.8|6400|6394|5
1643220230000|2022-01-26 18:03:50|6400.5|6394.5|6399.8|6393.8|6400.5|6394.5|6399.8|6393.8|3
1643220240000|2022-01-26 18:04:00|6399.3|6393.3|6399.5|6393.5|6399.8|6393.8|6397.8|6391.8|24
1643220250000|2022-01-26 18:04:10|6399|6393|6399.5|6393.5|6400|6394|6399|6393|2
1643220260000|2022-01-26 18:04:20|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|0
1643220270000|2022-01-26 18:04:30|6398.8|6392.8|6398|6392|6398.8|6392.8|6398|6392|10
1643220280000|2022-01-26 18:04:40|6396.3|6390.3|6395.8|6389.8|6396.8|6390.8|6395.8|6389.8|1
1643220290000|2022-01-26 18:04:50|6395.5|6389.5|6395|6389|6395.5|6389.5|6394.5|6388.5|5
1643220300000|2022-01-26 18:05:00|6394.5|6388.5|6395|6389|6395.5|6389.5|6394.5|6388.5|4
1643220310000|2022-01-26 18:05:10|6394.5|6388.5|6394.8|6388.8|6394.8|6388.8|6394|6388|4
1643220320000|2022-01-26 18:05:20|6395|6389|6395|6389|6395.5|6389.5|6394.5|6388.5|9
1643220330000|2022-01-26 18:05:30|6394.8|6388.8|6393|6387|6394.8|6388.8|6393|6387|6
1643220340000|2022-01-26 18:05:40|6392|6386|6392|6386|6392|6386|6391.5|6385.5|9
1643220350000|2022-01-26 18:05:50|6392.5|6386.5|6392.5|6386.5|6393|6387|6392.5|6386.5|6
1643220360000|2022-01-26 18:06:00|6391.5|6385.5|6392.5|6386.5|6392.5|6386.5|6391.5|6385.5|10
1643220370000|2022-01-26 18:06:10|6392|6386|6391.8|6385.8|6392|6386|6391.8|6385.8|6
1643220380000|2022-01-26 18:06:20|6391.5|6385.5|6392.3|6386.3|6392.3|6386.3|6391.5|6385.5|7
1643220390000|2022-01-26 18:06:30|6392.5|6386.5|6393.8|6387.8|6393.8|6387.8|6392.5|6386.5|32
1643220400000|2022-01-26 18:06:40|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|14
1643220410000|2022-01-26 18:06:50|6392|6386|6391.8|6385.8|6392|6386|6391.3|6385.3|7
1643220420000|2022-01-26 18:07:00|6392|6386|6392.5|6386.5|6392.5|6386.5|6391.5|6385.5|2
1643220430000|2022-01-26 18:07:10|6392|6386|6392|6386|6392.5|6386.5|6392|6386|4
1643220440000|2022-01-26 18:07:20|6391.5|6385.5|6392|6386|6392|6386|6391.5|6385.5|0
1643220450000|2022-01-26 18:07:30|6391.5|6385.5|6391.8|6385.8|6391.8|6385.8|6391.5|6385.5|0
1643220460000|2022-01-26 18:07:40|6387.5|6381.5|6388|6382|6388.5|6382.5|6387.5|6381.5|8
1643220470000|2022-01-26 18:07:50|6387.8|6381.8|6387.8|6381.8|6388|6382|6387|6381|7
1643220480000|2022-01-26 18:08:00|6388|6382|6388.3|6382.3|6388.3|6382.3|6387.5|6381.5|3
1643220490000|2022-01-26 18:08:10|6388.5|6382.5|6388|6382|6390|6384|6387.8|6381.8|12
1643220500000|2022-01-26 18:08:20|6387.8|6381.8|6387.8|6381.8|6388.3|6382.3|6387.8|6381.8|0
1643220510000|2022-01-26 18:08:30|6388|6382|6388.3|6382.3|6388.5|6382.5|6387.8|6381.8|6
1643220520000|2022-01-26 18:08:40|6387.8|6381.8|6387|6381|6387.8|6381.8|6386.5|6380.5|8
1643220530000|2022-01-26 18:08:50|6387.3|6381.3|6388.3|6382.3|6388.8|6382.8|6387.3|6381.3|2
1643220560000|2022-01-26 18:09:20|6388.8|6382.8|6388.8|6382.8|6388.8|6382.8|6387.8|6381.8|6
1643220570000|2022-01-26 18:09:30|||||||||3
1643220590000|2022-01-26 18:09:50|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|6
1643220600000|2022-01-26 18:10:00|6387.8|6381.8|6388.3|6382.3|6388.3|6382.3|6387.5|6381.5|2
1643220610000|2022-01-26 18:10:10|6388.5|6382.5|6392.8|6386.8|6392.8|6386.8|6388.5|6382.5|8
1643220620000|2022-01-26 18:10:20|6392.3|6386.3|6391.8|6385.8|6392.3|6386.3|6391.8|6385.8|4
1643220630000|2022-01-26 18:10:30|6392.8|6386.8|6392.3|6386.3|6393.3|6387.3|6392.3|6386.3|13
1643220640000|2022-01-26 18:10:40|6393.3|6387.3|6392.5|6386.5|6394.3|6388.3|6392.5|6386.5|8
1643220650000|2022-01-26 18:10:50|6392.8|6386.8|6392.5|6386.5|6392.8|6386.8|6392.5|6386.5|5
1643220660000|2022-01-26 18:11:00|6392.3|6386.3|6391.3|6385.3|6392.3|6386.3|6391.3|6385.3|3
1643220680000|2022-01-26 18:11:20|6390.8|6384.8|6391.3|6385.3|6391.3|6385.3|6390.8|6384.8|2
1643220690000|2022-01-26 18:11:30|6390.3|6384.3|6389.5|6383.5|6390.3|6384.3|6389.5|6383.5|2
1643220700000|2022-01-26 18:11:40|6389.3|6383.3|6389.8|6383.8|6389.8|6383.8|6389.3|6383.3|0
1643220710000|2022-01-26 18:11:50|6390.8|6384.8|6391|6385|6391|6385|6390.8|6384.8|1
1643220720000|2022-01-26 18:12:00|6391.3|6385.3|6390.8|6384.8|6391.3|6385.3|6390.8|6384.8|2
1643220730000|2022-01-26 18:12:10|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6389.8|6383.8|5
1643220740000|2022-01-26 18:12:20|6390.8|6384.8|6391.3|6385.3|6391.8|6385.8|6390.8|6384.8|11
1643220750000|2022-01-26 18:12:30|6391.5|6385.5|6390.3|6384.3|6391.5|6385.5|6390.3|6384.3|1
1643220760000|2022-01-26 18:12:40|6391.3|6385.3|6390.3|6384.3|6391.3|6385.3|6390.3|6384.3|4
1643220770000|2022-01-26 18:12:50|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1643220780000|2022-01-26 18:13:00|6391|6385|6391|6385|6391|6385|6391|6385|1
1643220790000|2022-01-26 18:13:10|6390.8|6384.8|6391.3|6385.3|6391.3|6385.3|6390.8|6384.8|1
1643220800000|2022-01-26 18:13:20|6391.5|6385.5|6391.8|6385.8|6391.8|6385.8|6391.5|6385.5|2
1643220810000|2022-01-26 18:13:30|6392|6386|6393|6387|6393|6387|6391.5|6385.5|13
1643220820000|2022-01-26 18:13:40|6394|6388|6394.3|6388.3|6394.3|6388.3|6393.5|6387.5|2
1643220830000|2022-01-26 18:13:50|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|6393|6387|32
1643220840000|2022-01-26 18:14:00|6395|6389|6396.8|6390.8|6396.8|6390.8|6395|6389|83
1643220850000|2022-01-26 18:14:10|6397|6391|6393.5|6387.5|6397|6391|6393.5|6387.5|26
1643220860000|2022-01-26 18:14:20|6393|6387|6393|6387|6393|6387|6393|6387|50
1643220870000|2022-01-26 18:14:30|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|19
1643220880000|2022-01-26 18:14:40|6392.3|6386.3|6390.8|6384.8|6392.3|6386.3|6390.8|6384.8|7
1643220890000|2022-01-26 18:14:50|||||||||1
1643220910000|2022-01-26 18:15:10|6391.8|6385.8|6390.8|6384.8|6392.3|6386.3|6390.8|6384.8|4
1643220920000|2022-01-26 18:15:20|6391.3|6385.3|6392|6386|6392|6386|6391.3|6385.3|40
1643220930000|2022-01-26 18:15:30|6392.3|6386.3|6391.8|6385.8|6392.5|6386.5|6390.5|6384.5|7
1643220940000|2022-01-26 18:15:40|6391|6385|6392.3|6386.3|6392.8|6386.8|6391|6385|0
1643220950000|2022-01-26 18:15:50|6392.5|6386.5|6392.8|6386.8|6392.8|6386.8|6392.5|6386.5|1
1643220960000|2022-01-26 18:16:00|6392.5|6386.5|6392.8|6386.8|6392.8|6386.8|6392.5|6386.5|2
1643220970000|2022-01-26 18:16:10|6394.3|6388.3|6392.8|6386.8|6394.3|6388.3|6392.8|6386.8|7
1643220980000|2022-01-26 18:16:20|6393|6387|6393.3|6387.3|6393.3|6387.3|6393|6387|2
1643220990000|2022-01-26 18:16:30|6393|6387|6393.8|6387.8|6393.8|6387.8|6392.5|6386.5|41
1643221000000|2022-01-26 18:16:40|6394|6388|6394.5|6388.5|6394.8|6388.8|6394|6388|1
1643221010000|2022-01-26 18:16:50|6395.3|6389.3|6395.8|6389.8|6395.8|6389.8|6395.3|6389.3|1
1643221020000|2022-01-26 18:17:00|6395.3|6389.3|6395.8|6389.8|6395.8|6389.8|6394.5|6388.5|4
1643221030000|2022-01-26 18:17:10|6396.3|6390.3|6395|6389|6396.5|6390.5|6395|6389|5
1643221040000|2022-01-26 18:17:20|6395.5|6389.5|6398|6392|6398|6392|6395.5|6389.5|16
1643221050000|2022-01-26 18:17:30|6397.8|6391.8|6394.8|6388.8|6397.8|6391.8|6394.3|6388.3|15
1643221060000|2022-01-26 18:17:40|6394.5|6388.5|6398.3|6392.3|6399|6393|6394.5|6388.5|11
1643221070000|2022-01-26 18:17:50|6398.5|6392.5|6399.8|6393.8|6400.3|6394.3|6398.5|6392.5|4
1643221080000|2022-01-26 18:18:00|6399.3|6393.3|6399.8|6393.8|6400|6394|6399.3|6393.3|67
1643221090000|2022-01-26 18:18:10|6399.5|6393.5|6399.3|6393.3|6399.5|6393.5|6399.3|6393.3|0
1643221100000|2022-01-26 18:18:20|6400.5|6394.5|6400.5|6394.5|6401|6395|6400.5|6394.5|6
1643221110000|2022-01-26 18:18:30|6401|6395|6399|6393|6401|6395|6399|6393|53
1643221120000|2022-01-26 18:18:40|6398.5|6392.5|6397.5|6391.5|6399|6393|6397|6391|2
1643221130000|2022-01-26 18:18:50|6397.3|6391.3|6397.3|6391.3|6398|6392|6397|6391|42
1643221140000|2022-01-26 18:19:00|6396|6390|6397.8|6391.8|6397.8|6391.8|6396|6390|48
1643221150000|2022-01-26 18:19:10|6397.5|6391.5|6397|6391|6398.5|6392.5|6397|6391|9
1643221160000|2022-01-26 18:19:20|6397.3|6391.3|6398.5|6392.5|6398.5|6392.5|6397.3|6391.3|1
1643221170000|2022-01-26 18:19:30|6398.8|6392.8|6398.5|6392.5|6399.8|6393.8|6398.5|6392.5|3
1643221180000|2022-01-26 18:19:40|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|1
1643221190000|2022-01-26 18:19:50|6398.5|6392.5|6399.8|6393.8|6399.8|6393.8|6398.5|6392.5|4
1643221210000|2022-01-26 18:20:10|6399.5|6393.5|6399.8|6393.8|6399.8|6393.8|6399.3|6393.3|7
1643221220000|2022-01-26 18:20:20|||||||||3
1643221230000|2022-01-26 18:20:30|6399.5|6393.5|6398.3|6392.3|6399.8|6393.8|6397.5|6391.5|2
1643221240000|2022-01-26 18:20:40|6398|6392|6397.5|6391.5|6398.3|6392.3|6397.5|6391.5|0
1643221250000|2022-01-26 18:20:50|6397.8|6391.8|6398.8|6392.8|6398.8|6392.8|6397.8|6391.8|0
1643221260000|2022-01-26 18:21:00|6399.3|6393.3|6399.3|6393.3|6400.3|6394.3|6399.3|6393.3|3
1643221270000|2022-01-26 18:21:10|||||||||1
1643221280000|2022-01-26 18:21:20|6399.5|6393.5|6399.5|6393.5|6400|6394|6399.5|6393.5|1
1643221290000|2022-01-26 18:21:30|6398.3|6392.3|6395.3|6389.3|6398.3|6392.3|6395.3|6389.3|107
1643221300000|2022-01-26 18:21:40|||||||||4
1643221310000|2022-01-26 18:21:50|||||||||3
1643221320000|2022-01-26 18:22:00|6394.8|6388.8|6394.3|6388.3|6394.8|6388.8|6394.3|6388.3|20
1643221340000|2022-01-26 18:22:20|6395|6389|6395|6389|6395|6389|6395|6389|1
1643221350000|2022-01-26 18:22:30|6394.8|6388.8|6392.8|6386.8|6394.8|6388.8|6392.8|6386.8|8
1643221360000|2022-01-26 18:22:40|6393.8|6387.8|6393.8|6387.8|6394|6388|6393.5|6387.5|28
1643221370000|2022-01-26 18:22:50|6394|6388|6394.5|6388.5|6394.5|6388.5|6394|6388|0
1643221380000|2022-01-26 18:23:00|6393|6387|6393.5|6387.5|6393.8|6387.8|6393|6387|4
1643221390000|2022-01-26 18:23:10|6393.8|6387.8|6394|6388|6394.5|6388.5|6392.3|6386.3|3
1643221400000|2022-01-26 18:23:20|6395|6389|6395.3|6389.3|6395.5|6389.5|6395|6389|9
1643221410000|2022-01-26 18:23:30|6395.8|6389.8|6400.8|6394.8|6400.8|6394.8|6395.8|6389.8|13
1643221420000|2022-01-26 18:23:40|6401.3|6395.3|6403.5|6397.5|6403.8|6397.8|6401|6395|12
1643221430000|2022-01-26 18:23:50|6404.3|6398.3|6404|6398|6404.3|6398.3|6403|6397|6
1643221440000|2022-01-26 18:24:00|6404.3|6398.3|6404.8|6398.8|6404.8|6398.8|6404.3|6398.3|11
1643221450000|2022-01-26 18:24:10|6405.3|6399.3|6405|6399|6405.3|6399.3|6405|6399|6
1643221470000|2022-01-26 18:24:30|6404.8|6398.8|6403.3|6397.3|6404.8|6398.8|6403.3|6397.3|23
1643221480000|2022-01-26 18:24:40|6403|6397|6403.5|6397.5|6403.5|6397.5|6403|6397|0
1643221490000|2022-01-26 18:24:50|6403.8|6397.8|6403|6397|6404.3|6398.3|6403|6397|2
1643221500000|2022-01-26 18:25:00|6403.5|6397.5|6403.8|6397.8|6403.8|6397.8|6403.5|6397.5|3
1643221510000|2022-01-26 18:25:10|6403.5|6397.5|6403.8|6397.8|6403.8|6397.8|6403|6397|5
1643221520000|2022-01-26 18:25:20|6403.3|6397.3|6403.8|6397.8|6403.8|6397.8|6403|6397|1
1643221530000|2022-01-26 18:25:30|6403.5|6397.5|6403|6397|6403.5|6397.5|6403|6397|2
1643221540000|2022-01-26 18:25:40|6401|6395|6400.3|6394.3|6401|6395|6400.3|6394.3|6
1643221550000|2022-01-26 18:25:50|6400.5|6394.5|6400.3|6394.3|6400.5|6394.5|6400.3|6394.3|1
1643221560000|2022-01-26 18:26:00|6400.5|6394.5|6402.5|6396.5|6402.5|6396.5|6400.5|6394.5|12
1643221570000|2022-01-26 18:26:10|6401.5|6395.5|6402.3|6396.3|6402.3|6396.3|6401.5|6395.5|4
1643221580000|2022-01-26 18:26:20|||||||||3
1643221620000|2022-01-26 18:27:00|6402|6396|6404|6398|6404|6398|6402|6396|2
1643221630000|2022-01-26 18:27:10|6402.5|6396.5|6401.5|6395.5|6402.5|6396.5|6401.5|6395.5|14
1643221640000|2022-01-26 18:27:20|6401.8|6395.8|6402.3|6396.3|6402.3|6396.3|6401.8|6395.8|3
1643221650000|2022-01-26 18:27:30|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6
1643221660000|2022-01-26 18:27:40|6402|6396|6402|6396|6402|6396|6402|6396|2
1643221680000|2022-01-26 18:28:00|||||||||2
1643221700000|2022-01-26 18:28:20|6401.8|6395.8|6400.3|6394.3|6401.8|6395.8|6400.3|6394.3|12
1643221710000|2022-01-26 18:28:30|6399.8|6393.8|6398.8|6392.8|6399.8|6393.8|6398.8|6392.8|1
1643221720000|2022-01-26 18:28:40|6398.5|6392.5|6398.3|6392.3|6398.5|6392.5|6397.8|6391.8|5
1643221730000|2022-01-26 18:28:50|||||||||2
1643221740000|2022-01-26 18:29:00|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|1
1643221750000|2022-01-26 18:29:10|6396.8|6390.8|6398.3|6392.3|6398.3|6392.3|6396.8|6390.8|2
1643221770000|2022-01-26 18:29:30|6398|6392|6397.3|6391.3|6398|6392|6396.8|6390.8|7
1643221780000|2022-01-26 18:29:40|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|1
1643221790000|2022-01-26 18:29:50|6396.3|6390.3|6398.3|6392.3|6398.3|6392.3|6396.3|6390.3|4
1643221800000|2022-01-26 18:30:00|6398.8|6392.8|6399.8|6393.8|6399.8|6393.8|6398.8|6392.8|0
1643221810000|2022-01-26 18:30:10|6400|6394|6400.3|6394.3|6400.8|6394.8|6400|6394|4
1643221820000|2022-01-26 18:30:20|6400.8|6394.8|6400.3|6394.3|6401|6395|6400.3|6394.3|9
1643221830000|2022-01-26 18:30:30|||||||||3
1643221840000|2022-01-26 18:30:40|6400.5|6394.5|6400.8|6394.8|6400.8|6394.8|6400.5|6394.5|2
1643221850000|2022-01-26 18:30:50|||||||||3
1643221860000|2022-01-26 18:31:00|6402.3|6396.3|6409|6403|6413.8|6407.8|6402.3|6396.3|63
1643221870000|2022-01-26 18:31:10|6409.3|6403.3|6405.3|6399.3|6409.3|6403.3|6404.8|6398.8|16
1643221880000|2022-01-26 18:31:20|6405.5|6399.5|6405.8|6399.8|6405.8|6399.8|6405.5|6399.5|2
1643221890000|2022-01-26 18:31:30|6405.3|6399.3|6405.3|6399.3|6405.8|6399.8|6405.3|6399.3|1
1643221920000|2022-01-26 18:32:00|6405.8|6399.8|6403.5|6397.5|6405.8|6399.8|6403.5|6397.5|104
1643221930000|2022-01-26 18:32:10|6403.8|6397.8|6403.3|6397.3|6403.8|6397.8|6402.3|6396.3|17
1643221940000|2022-01-26 18:32:20|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|6402.3|6396.3|7
1643221950000|2022-01-26 18:32:30|6403.3|6397.3|6405.5|6399.5|6405.5|6399.5|6403.3|6397.3|6
1643221960000|2022-01-26 18:32:40|6405.3|6399.3|6404.3|6398.3|6405.3|6399.3|6403.8|6397.8|3
1643221970000|2022-01-26 18:32:50|6404.8|6398.8|6404.8|6398.8|6405.5|6399.5|6404.8|6398.8|1
1643221980000|2022-01-26 18:33:00|6404.5|6398.5|6404.8|6398.8|6404.8|6398.8|6404.5|6398.5|0
1643221990000|2022-01-26 18:33:10|6404.3|6398.3|6402.8|6396.8|6404.3|6398.3|6402.8|6396.8|4
1643222010000|2022-01-26 18:33:30|6403|6397|6403.3|6397.3|6403.3|6397.3|6403|6397|3
1643222020000|2022-01-26 18:33:40|6402.8|6396.8|6405|6399|6405|6399|6401.3|6395.3|16
1643222030000|2022-01-26 18:33:50|6405.3|6399.3|6405|6399|6405.3|6399.3|6405|6399|10
1643222040000|2022-01-26 18:34:00|6404.8|6398.8|6405|6399|6405|6399|6404.5|6398.5|6
1643222070000|2022-01-26 18:34:30|6406.3|6400.3|6404.8|6398.8|6406.3|6400.3|6404.5|6398.5|34
1643222080000|2022-01-26 18:34:40|6405|6399|6405.5|6399.5|6405.5|6399.5|6405|6399|2
1643222090000|2022-01-26 18:34:50|6405|6399|6405.5|6399.5|6405.5|6399.5|6405|6399|3
1643222100000|2022-01-26 18:35:00|6406.3|6400.3|6406.3|6400.3|6406.5|6400.5|6406.3|6400.3|3
1643222110000|2022-01-26 18:35:10|6406.8|6400.8|6406.8|6400.8|6407.3|6401.3|6406.8|6400.8|1
1643222120000|2022-01-26 18:35:20|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|1
1643222130000|2022-01-26 18:35:30|6406.5|6400.5|6406.8|6400.8|6406.8|6400.8|6406.5|6400.5|11
1643222140000|2022-01-26 18:35:40|6405.8|6399.8|6405|6399|6405.8|6399.8|6404.5|6398.5|10
1643222150000|2022-01-26 18:35:50|||||||||3
1643222160000|2022-01-26 18:36:00|6405.5|6399.5|6402.8|6396.8|6405.5|6399.5|6402.8|6396.8|7
1643222180000|2022-01-26 18:36:20|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|1
1643222190000|2022-01-26 18:36:30|6403.5|6397.5|6401.5|6395.5|6403.8|6397.8|6401|6395|8
1643222200000|2022-01-26 18:36:40|6401.3|6395.3|6401|6395|6401.3|6395.3|6401|6395|1
1643222210000|2022-01-26 18:36:50|6400.8|6394.8|6400.8|6394.8|6400.8|6394.8|6400.8|6394.8|1
1643222220000|2022-01-26 18:37:00|6401.3|6395.3|6401.8|6395.8|6401.8|6395.8|6401.3|6395.3|0
1643222240000|2022-01-26 18:37:20|6401.5|6395.5|6402.3|6396.3|6402.3|6396.3|6400|6394|4
1643222250000|2022-01-26 18:37:30|6402.5|6396.5|6400|6394|6402.5|6396.5|6400|6394|16
1643222260000|2022-01-26 18:37:40|6397.8|6391.8|6398.5|6392.5|6399|6393|6397.3|6391.3|5
1643222270000|2022-01-26 18:37:50|6398.3|6392.3|6398.3|6392.3|6398.8|6392.8|6397.8|6391.8|3
1643222280000|2022-01-26 18:38:00|6398.8|6392.8|6398.8|6392.8|6399.3|6393.3|6398.8|6392.8|2
1643222290000|2022-01-26 18:38:10|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|6397.5|6391.5|3
1643222300000|2022-01-26 18:38:20|6397.5|6391.5|6397.3|6391.3|6397.5|6391.5|6397.3|6391.3|0
1643222310000|2022-01-26 18:38:30|6397.5|6391.5|6398|6392|6398|6392|6397.5|6391.5|0
1643222320000|2022-01-26 18:38:40|6398.3|6392.3|6396.8|6390.8|6398.8|6392.8|6396.8|6390.8|8
1643222330000|2022-01-26 18:38:50|6396.5|6390.5|6396.3|6390.3|6397|6391|6396.3|6390.3|20
1643222340000|2022-01-26 18:39:00|6396.5|6390.5|6396.3|6390.3|6396.5|6390.5|6396.3|6390.3|1
1643222350000|2022-01-26 18:39:10|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|1
1643222360000|2022-01-26 18:39:20|6396.3|6390.3|6395.8|6389.8|6396.3|6390.3|6395.8|6389.8|2
1643222370000|2022-01-26 18:39:30|6395.5|6389.5|6395.8|6389.8|6395.8|6389.8|6395.5|6389.5|3
1643222380000|2022-01-26 18:39:40|6395.5|6389.5|6395.5|6389.5|6395.8|6389.8|6395.5|6389.5|0
1643222390000|2022-01-26 18:39:50|6395.3|6389.3|6395|6389|6395.3|6389.3|6395|6389|4
1643222400000|2022-01-26 18:40:00|||||||||12
1643222410000|2022-01-26 18:40:10|6394.3|6388.3|6393|6387|6394.5|6388.5|6393|6387|12
1643222420000|2022-01-26 18:40:20|6393.3|6387.3|6392|6386|6393.3|6387.3|6391|6385|19
1643222430000|2022-01-26 18:40:30|6392.3|6386.3|6394.8|6388.8|6394.8|6388.8|6392.3|6386.3|31
1643222440000|2022-01-26 18:40:40|6394.5|6388.5|6393|6387|6394.5|6388.5|6393|6387|2
1643222450000|2022-01-26 18:40:50|6393.3|6387.3|6393|6387|6394|6388|6393|6387|8
1643222460000|2022-01-26 18:41:00|6393.3|6387.3|6392|6386|6393.3|6387.3|6392|6386|27
1643222470000|2022-01-26 18:41:10|6392.3|6386.3|6392|6386|6392.5|6386.5|6392|6386|27
1643222480000|2022-01-26 18:41:20|||||||||18
1643222490000|2022-01-26 18:41:30|6392.3|6386.3|6392.5|6386.5|6392.5|6386.5|6392.3|6386.3|12
1643222500000|2022-01-26 18:41:40|6393|6387|6393|6387|6393|6387|6393|6387|15
1643222510000|2022-01-26 18:41:50|6392.5|6386.5|6392|6386|6392.5|6386.5|6391.8|6385.8|10
1643222520000|2022-01-26 18:42:00|6392.3|6386.3|6392.5|6386.5|6392.5|6386.5|6392|6386|5
1643222530000|2022-01-26 18:42:10|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|6392|6386|7
1643222540000|2022-01-26 18:42:20|6392|6386|6391.8|6385.8|6392.3|6386.3|6391.8|6385.8|0
1643222550000|2022-01-26 18:42:30|6392|6386|6392|6386|6392|6386|6392|6386|2
1643222560000|2022-01-26 18:42:40|6392.3|6386.3|6392.5|6386.5|6392.5|6386.5|6392.3|6386.3|1
1643222570000|2022-01-26 18:42:50|||||||||5
1643222580000|2022-01-26 18:43:00|6392|6386|6392|6386|6392.3|6386.3|6391.8|6385.8|3
1643222590000|2022-01-26 18:43:10|6392.5|6386.5|6394.3|6388.3|6394.3|6388.3|6392.3|6386.3|8
1643222600000|2022-01-26 18:43:20|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|4
1643222610000|2022-01-26 18:43:30|6390|6384|6389.3|6383.3|6391.3|6385.3|6388|6382|52
1643222620000|2022-01-26 18:43:40|6389.5|6383.5|6390.5|6384.5|6390.5|6384.5|6389.5|6383.5|1
1643222630000|2022-01-26 18:43:50|6390.8|6384.8|6392.5|6386.5|6392.5|6386.5|6390.8|6384.8|5
1643222640000|2022-01-26 18:44:00|6392.3|6386.3|6392|6386|6392.3|6386.3|6390.5|6384.5|16
1643222650000|2022-01-26 18:44:10|6392.3|6386.3|6391.5|6385.5|6392.3|6386.3|6391.5|6385.5|3
1643222660000|2022-01-26 18:44:20|6392|6386|6391.5|6385.5|6392|6386|6391|6385|15
1643222670000|2022-01-26 18:44:30|6391|6385|6391|6385|6391|6385|6391|6385|3
1643222680000|2022-01-26 18:44:40|6391.3|6385.3|6390.3|6384.3|6391.5|6385.5|6389.8|6383.8|3
1643222690000|2022-01-26 18:44:50|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1643222700000|2022-01-26 18:45:00|6391|6385|6391.5|6385.5|6391.5|6385.5|6391|6385|2
1643222710000|2022-01-26 18:45:10|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|6391.5|6385.5|4
1643222720000|2022-01-26 18:45:20|6392.3|6386.3|6391.8|6385.8|6392.3|6386.3|6391.8|6385.8|4
1643222730000|2022-01-26 18:45:30|6391|6385|6390.8|6384.8|6391|6385|6389.8|6383.8|10
1643222740000|2022-01-26 18:45:40|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6389.8|6383.8|2
1643222750000|2022-01-26 18:45:50|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|3
1643222770000|2022-01-26 18:46:10|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|6388.5|6382.5|2
1643222780000|2022-01-26 18:46:20|6389.8|6383.8|6390.3|6384.3|6390.3|6384.3|6389.8|6383.8|1
1643222790000|2022-01-26 18:46:30|6390.5|6384.5|6390.8|6384.8|6390.8|6384.8|6390.3|6384.3|0
1643222810000|2022-01-26 18:46:50|6390.5|6384.5|6390.8|6384.8|6391|6385|6390.5|6384.5|2
1643222820000|2022-01-26 18:47:00|6391|6385|6391.3|6385.3|6391.3|6385.3|6391|6385|0
1643222830000|2022-01-26 18:47:10|6390.8|6384.8|6390.8|6384.8|6391.3|6385.3|6390.8|6384.8|3
1643222840000|2022-01-26 18:47:20|6390.5|6384.5|6390|6384|6390.5|6384.5|6390|6384|0
1643222850000|2022-01-26 18:47:30|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|4
1643222860000|2022-01-26 18:47:40|6391.3|6385.3|6389.3|6383.3|6391.3|6385.3|6388.8|6382.8|3
1643222870000|2022-01-26 18:47:50|6389.5|6383.5|6389.3|6383.3|6389.5|6383.5|6388.8|6382.8|1
1643222880000|2022-01-26 18:48:00|6389.5|6383.5|6388.8|6382.8|6389.5|6383.5|6388.8|6382.8|0
1643222900000|2022-01-26 18:48:20|6389.3|6383.3|6389.5|6383.5|6389.8|6383.8|6388.8|6382.8|6
1643222910000|2022-01-26 18:48:30|6391|6385|6390.5|6384.5|6391|6385|6390.5|6384.5|4
1643222920000|2022-01-26 18:48:40|6390.3|6384.3|6390|6384|6390.3|6384.3|6390|6384|6
1643222930000|2022-01-26 18:48:50|6389.8|6383.8|6390|6384|6390|6384|6389.8|6383.8|0
1643222940000|2022-01-26 18:49:00|6389.8|6383.8|6390.8|6384.8|6390.8|6384.8|6389.8|6383.8|9
1643222950000|2022-01-26 18:49:10|||||||||5
1643222960000|2022-01-26 18:49:20|||||||||11
1643222970000|2022-01-26 18:49:30|6391|6385|6390.8|6384.8|6391.3|6385.3|6390.8|6384.8|2
1643222980000|2022-01-26 18:49:40|6391.3|6385.3|6390.8|6384.8|6391.3|6385.3|6390.8|6384.8|3
1643222990000|2022-01-26 18:49:50|6391.3|6385.3|6391.8|6385.8|6392.3|6386.3|6391.3|6385.3|5
1643223000000|2022-01-26 18:50:00|||||||||1
1643223010000|2022-01-26 18:50:10|6392|6386|6391.8|6385.8|6392.3|6386.3|6391.8|6385.8|7
1643223020000|2022-01-26 18:50:20|6392|6386|6389.8|6383.8|6392|6386|6389.8|6383.8|7
1643223030000|2022-01-26 18:50:30|6390.5|6384.5|6390.8|6384.8|6390.8|6384.8|6389.8|6383.8|1
1643223040000|2022-01-26 18:50:40|6389.8|6383.8|6389.5|6383.5|6390.8|6384.8|6389.5|6383.5|7
1643223050000|2022-01-26 18:50:50|6389.3|6383.3|6389.8|6383.8|6389.8|6383.8|6389.3|6383.3|11
1643223060000|2022-01-26 18:51:00|6390|6384|6389.8|6383.8|6390.5|6384.5|6389.8|6383.8|5
1643223070000|2022-01-26 18:51:10|6390.5|6384.5|6389.8|6383.8|6390.5|6384.5|6389.8|6383.8|2
1643223110000|2022-01-26 18:51:50|6390|6384|6389.3|6383.3|6390.8|6384.8|6389|6383|6
1643223120000|2022-01-26 18:52:00|6389.8|6383.8|6390.3|6384.3|6390.3|6384.3|6389.8|6383.8|2
1643223130000|2022-01-26 18:52:10|6391|6385|6391|6385|6391|6385|6391|6385|2
1643223140000|2022-01-26 18:52:20|||||||||5
1643223150000|2022-01-26 18:52:30|6391.3|6385.3|6392.3|6386.3|6392.3|6386.3|6391.3|6385.3|6
1643223160000|2022-01-26 18:52:40|6392.5|6386.5|6393.3|6387.3|6393.3|6387.3|6392.5|6386.5|3
1643223170000|2022-01-26 18:52:50|6393.5|6387.5|6393.3|6387.3|6393.5|6387.5|6392.5|6386.5|5
1643223180000|2022-01-26 18:53:00|6392.8|6386.8|6393.3|6387.3|6393.3|6387.3|6392.5|6386.5|7
1643223190000|2022-01-26 18:53:10|6392.8|6386.8|6393.3|6387.3|6393.3|6387.3|6392.8|6386.8|2
1643223200000|2022-01-26 18:53:20|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|0
1643223210000|2022-01-26 18:53:30|6394.8|6388.8|6394.3|6388.3|6394.8|6388.8|6394.3|6388.3|1
1643223220000|2022-01-26 18:53:40|||||||||1
1643223230000|2022-01-26 18:53:50|6394.5|6388.5|6395.5|6389.5|6395.5|6389.5|6394.5|6388.5|0
1643223240000|2022-01-26 18:54:00|6396.5|6390.5|6396.3|6390.3|6398.3|6392.3|6396|6390|13
1643223250000|2022-01-26 18:54:10|6396.5|6390.5|6397.8|6391.8|6398|6392|6396.5|6390.5|6
1643223260000|2022-01-26 18:54:20|6398|6392|6398|6392|6398|6392|6398|6392|0
1643223270000|2022-01-26 18:54:30|6398.3|6392.3|6397.8|6391.8|6398.3|6392.3|6397.8|6391.8|1
1643223290000|2022-01-26 18:54:50|6398|6392|6398.3|6392.3|6398.5|6392.5|6397.3|6391.3|7
1643223300000|2022-01-26 18:55:00|6399|6393|6398.8|6392.8|6399.5|6393.5|6398.5|6392.5|7
1643223310000|2022-01-26 18:55:10|6399|6393|6399|6393|6399.3|6393.3|6399|6393|0
1643223330000|2022-01-26 18:55:30|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|5
1643223340000|2022-01-26 18:55:40|6399|6393|6396.3|6390.3|6399|6393|6395.8|6389.8|21
1643223350000|2022-01-26 18:55:50|6396.5|6390.5|6397|6391|6397.3|6391.3|6396.5|6390.5|2
1643223360000|2022-01-26 18:56:00|6397.3|6391.3|6397.3|6391.3|6398|6392|6397.3|6391.3|1
1643223370000|2022-01-26 18:56:10|6397|6391|6396.3|6390.3|6397.3|6391.3|6395.8|6389.8|6
1643223380000|2022-01-26 18:56:20|6396.5|6390.5|6396.5|6390.5|6396.8|6390.8|6396.5|6390.5|0
1643223390000|2022-01-26 18:56:30|6396.3|6390.3|6396.8|6390.8|6396.8|6390.8|6396.3|6390.3|1
1643223410000|2022-01-26 18:56:50|||||||||1
1643223420000|2022-01-26 18:57:00|6397.3|6391.3|6396.3|6390.3|6397.3|6391.3|6396.3|6390.3|4
1643223430000|2022-01-26 18:57:10|6396.5|6390.5|6396.3|6390.3|6396.8|6390.8|6396.3|6390.3|1
1643223440000|2022-01-26 18:57:20|6397|6391|6396.8|6390.8|6397|6391|6396.3|6390.3|8
1643223450000|2022-01-26 18:57:30|6396.5|6390.5|6397|6391|6397.5|6391.5|6396.5|6390.5|3
1643223460000|2022-01-26 18:57:40|6396.8|6390.8|6397.5|6391.5|6397.8|6391.8|6396.5|6390.5|1
1643223470000|2022-01-26 18:57:50|6397.8|6391.8|6398.3|6392.3|6399.5|6393.5|6397.8|6391.8|6
1643223480000|2022-01-26 18:58:00|6398|6392|6397.5|6391.5|6398|6392|6397.5|6391.5|3
1643223490000|2022-01-26 18:58:10|6397.3|6391.3|6396.8|6390.8|6397.3|6391.3|6396.8|6390.8|0
1643223500000|2022-01-26 18:58:20|6397.3|6391.3|6397.8|6391.8|6397.8|6391.8|6397.3|6391.3|2
1643223510000|2022-01-26 18:58:30|||||||||1
1643223520000|2022-01-26 18:58:40|||||||||7
1643223530000|2022-01-26 18:58:50|6398|6392|6398.3|6392.3|6398.3|6392.3|6398|6392|0
1643223540000|2022-01-26 18:59:00|6398.5|6392.5|6396.3|6390.3|6398.5|6392.5|6396.3|6390.3|8
1643223550000|2022-01-26 18:59:10|6396|6390|6395.3|6389.3|6396.3|6390.3|6395.3|6389.3|2
1643223560000|2022-01-26 18:59:20|6395|6389|6394.8|6388.8|6395|6389|6394.8|6388.8|1
1643223570000|2022-01-26 18:59:30|6395|6389|6394.8|6388.8|6395|6389|6394.8|6388.8|5
1643223580000|2022-01-26 18:59:40|6395|6389|6395|6389|6395|6389|6395|6389|2
1643223600000|2022-01-26 19:00:00|6394.5|6388.5|6393|6387|6394.8|6388.8|6392.3|6386.3|8
1643223610000|2022-01-26 19:00:10|6393.3|6387.3|6394.8|6388.8|6394.8|6388.8|6393.3|6387.3|2
1643223620000|2022-01-26 19:00:20|6396|6390|6397|6391|6397|6391|6396|6390|5
1643223630000|2022-01-26 19:00:30|6396.3|6390.3|6397|6391|6397|6391|6396.3|6390.3|5
1643223640000|2022-01-26 19:00:40|6397.3|6391.3|6397|6391|6397.3|6391.3|6396.5|6390.5|3
1643223650000|2022-01-26 19:00:50|6396.8|6390.8|6395.8|6389.8|6396.8|6390.8|6395.8|6389.8|3
1643223660000|2022-01-26 19:01:00|6395.5|6389.5|6395.8|6389.8|6395.8|6389.8|6395.3|6389.3|36
1643223670000|2022-01-26 19:01:10|6397|6391|6397.3|6391.3|6397.3|6391.3|6396|6390|14
1643223690000|2022-01-26 19:01:30|6397|6391|6397.8|6391.8|6397.8|6391.8|6395.8|6389.8|9
1643223700000|2022-01-26 19:01:40|6397.3|6391.3|6395.3|6389.3|6398.3|6392.3|6395.3|6389.3|7
1643223710000|2022-01-26 19:01:50|6394.8|6388.8|6395.3|6389.3|6395.3|6389.3|6394.8|6388.8|11
1643223720000|2022-01-26 19:02:00|6393.5|6387.5|6393|6387|6393.5|6387.5|6392.3|6386.3|49
1643223730000|2022-01-26 19:02:10|6389.5|6383.5|6389.3|6383.3|6389.5|6383.5|6389.3|6383.3|74
1643223740000|2022-01-26 19:02:20|6387.8|6381.8|6384.3|6378.3|6387.8|6381.8|6383.5|6377.5|11
1643223750000|2022-01-26 19:02:30|6384.5|6378.5|6389.8|6383.8|6390|6384|6384.5|6378.5|25
1643223760000|2022-01-26 19:02:40|6388.8|6382.8|6390.3|6384.3|6390.8|6384.8|6388.3|6382.3|11
1643223770000|2022-01-26 19:02:50|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6389.3|6383.3|5
1643223780000|2022-01-26 19:03:00|6390.5|6384.5|6392.5|6386.5|6394|6388|6390.5|6384.5|21
1643223790000|2022-01-26 19:03:10|6391.8|6385.8|6391.8|6385.8|6393.3|6387.3|6390.8|6384.8|12
1643223800000|2022-01-26 19:03:20|6392|6386|6394|6388|6394|6388|6392|6386|14
1643223810000|2022-01-26 19:03:30|6393.5|6387.5|6392.3|6386.3|6393.5|6387.5|6392.3|6386.3|4
1643223820000|2022-01-26 19:03:40|6391.8|6385.8|6385.8|6379.8|6391.8|6385.8|6385.8|6379.8|33
1643223830000|2022-01-26 19:03:50|6386.3|6380.3|6385.8|6379.8|6386.3|6380.3|6385.8|6379.8|20
1643223840000|2022-01-26 19:04:00|6385.3|6379.3|6383.3|6377.3|6385.5|6379.5|6383.3|6377.3|11
1643223850000|2022-01-26 19:04:10|6386|6380|6386|6380|6386|6380|6386|6380|22
1643223860000|2022-01-26 19:04:20|6386.3|6380.3|6385.5|6379.5|6387.5|6381.5|6384.3|6378.3|6
1643223870000|2022-01-26 19:04:30|6385.8|6379.8|6387.8|6381.8|6388.8|6382.8|6385.8|6379.8|15
1643223880000|2022-01-26 19:04:40|6387|6381|6386.8|6380.8|6387.3|6381.3|6386.8|6380.8|9
1643223890000|2022-01-26 19:04:50|6387|6381|6386.8|6380.8|6387.3|6381.3|6386.8|6380.8|5
1643223900000|2022-01-26 19:05:00|6386.5|6380.5|6388.8|6382.8|6388.8|6382.8|6386.5|6380.5|12
1643223910000|2022-01-26 19:05:10|6389|6383|6390.3|6384.3|6390.5|6384.5|6389|6383|14
1643223920000|2022-01-26 19:05:20|6390|6384|6390.5|6384.5|6390.5|6384.5|6389.3|6383.3|19
1643223930000|2022-01-26 19:05:30|6391|6385|6393|6387|6393|6387|6391|6385|2
1643223940000|2022-01-26 19:05:40|6392.8|6386.8|6390.5|6384.5|6392.8|6386.8|6390.5|6384.5|11
1643223950000|2022-01-26 19:05:50|6391.3|6385.3|6392|6386|6392|6386|6391|6385|308
1643223960000|2022-01-26 19:06:00|6391.8|6385.8|6392.8|6386.8|6392.8|6386.8|6391.8|6385.8|4
1643223970000|2022-01-26 19:06:10|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|1
1643223980000|2022-01-26 19:06:20|6392.5|6386.5|6392.8|6386.8|6392.8|6386.8|6392.3|6386.3|318
1643223990000|2022-01-26 19:06:30|6392.5|6386.5|6392.5|6386.5|6393|6387|6392.3|6386.3|8
1643224000000|2022-01-26 19:06:40|6389.3|6383.3|6389|6383|6389.3|6383.3|6389|6383|8
1643224010000|2022-01-26 19:06:50|6389.3|6383.3|6391|6385|6391.3|6385.3|6389.3|6383.3|10
1643224020000|2022-01-26 19:07:00|6390.8|6384.8|6390|6384|6392.5|6386.5|6390|6384|11
1643224030000|2022-01-26 19:07:10|6390.3|6384.3|6392.5|6386.5|6392.8|6386.8|6390.3|6384.3|19
1643224040000|2022-01-26 19:07:20|6392.8|6386.8|6394.8|6388.8|6394.8|6388.8|6392.5|6386.5|48
1643224050000|2022-01-26 19:07:30|6394.5|6388.5|6393.5|6387.5|6394.5|6388.5|6393.5|6387.5|2
1643224060000|2022-01-26 19:07:40|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|6393.5|6387.5|10
1643224070000|2022-01-26 19:07:50|6394.3|6388.3|6394.5|6388.5|6395|6389|6394|6388|2
1643224080000|2022-01-26 19:08:00|6394.8|6388.8|6395.3|6389.3|6395.8|6389.8|6394.5|6388.5|2
1643224090000|2022-01-26 19:08:10|6395.5|6389.5|6395.8|6389.8|6396|6390|6395.5|6389.5|1
1643224110000|2022-01-26 19:08:30|6396|6390|6395.8|6389.8|6396|6390|6395.8|6389.8|0
1643224120000|2022-01-26 19:08:40|6396.3|6390.3|6398.8|6392.8|6398.8|6392.8|6396.3|6390.3|27
1643224130000|2022-01-26 19:08:50|6399.3|6393.3|6399.5|6393.5|6399.5|6393.5|6399|6393|15
1643224140000|2022-01-26 19:09:00|6399|6393|6397.5|6391.5|6399|6393|6397.3|6391.3|21
1643224150000|2022-01-26 19:09:10|6397.3|6391.3|6401.5|6395.5|6402.3|6396.3|6397.3|6391.3|7
1643224160000|2022-01-26 19:09:20|6402|6396|6395|6389|6402|6396|6395|6389|10
1643224170000|2022-01-26 19:09:30|6397.3|6391.3|6393.5|6387.5|6397.5|6391.5|6393|6387|9
1643224180000|2022-01-26 19:09:40|6393.3|6387.3|6393|6387|6393.3|6387.3|6393|6387|0
1643224190000|2022-01-26 19:09:50|6392|6386|6390.8|6384.8|6392|6386|6390|6384|20
1643224200000|2022-01-26 19:10:00|6391|6385|6393.3|6387.3|6394|6388|6391|6385|52
1643224210000|2022-01-26 19:10:10|6393.5|6387.5|6390|6384|6395.8|6389.8|6390|6384|23
1643224220000|2022-01-26 19:10:20|6390.5|6384.5|6382.5|6376.5|6390.5|6384.5|6382.5|6376.5|20
1643224230000|2022-01-26 19:10:30|6382.3|6376.3|6377|6371|6382.3|6376.3|6374.8|6368.8|54
1643224240000|2022-01-26 19:10:40|6374.8|6368.8|6373.5|6367.5|6375.8|6369.8|6373.5|6367.5|23
1643224250000|2022-01-26 19:10:50|6372.1|6366.1|6373.3|6367.3|6376|6370|6368.5|6362.5|47
1643224260000|2022-01-26 19:11:00|6373.5|6367.5|6374.5|6368.5|6376|6370|6373|6367|37
1643224270000|2022-01-26 19:11:10|6374|6368|6375.3|6369.3|6375.3|6369.3|6372.3|6366.3|14
1643224280000|2022-01-26 19:11:20|||||||||5
1643224290000|2022-01-26 19:11:30|6374.8|6368.8|6373|6367|6374.8|6368.8|6373|6367|14
1643224300000|2022-01-26 19:11:40|6372.8|6366.8|6375.5|6369.5|6375.5|6369.5|6372.8|6366.8|7
1643224310000|2022-01-26 19:11:50|6375.3|6369.3|6375.5|6369.5|6378.3|6372.3|6375.3|6369.3|10
1643224320000|2022-01-26 19:12:00|6375|6369|6382.5|6376.5|6382.5|6376.5|6375|6369|47
1643224330000|2022-01-26 19:12:10|6382.8|6376.8|6380.3|6374.3|6385|6379|6380.3|6374.3|57
1643224340000|2022-01-26 19:12:20|6380|6374|6380.5|6374.5|6380.8|6374.8|6380|6374|7
1643224350000|2022-01-26 19:12:30|6380.3|6374.3|6381.5|6375.5|6385|6379|6380|6374|26
1643224360000|2022-01-26 19:12:40|6381.8|6375.8|6383.3|6377.3|6383.3|6377.3|6381.8|6375.8|23
1643224370000|2022-01-26 19:12:50|6383|6377|6384|6378|6384.3|6378.3|6382.3|6376.3|30
1643224380000|2022-01-26 19:13:00|6384.5|6378.5|6387.5|6381.5|6387.5|6381.5|6384|6378|31
1643224390000|2022-01-26 19:13:10|6387.3|6381.3|6386.5|6380.5|6387.3|6381.3|6385.5|6379.5|25
1643224400000|2022-01-26 19:13:20|6386.8|6380.8|6386|6380|6387.8|6381.8|6386|6380|32
1643224410000|2022-01-26 19:13:30|6387.8|6381.8|6389.5|6383.5|6390|6384|6387.8|6381.8|31
1643224420000|2022-01-26 19:13:40|6389|6383|6389.3|6383.3|6389.8|6383.8|6389|6383|19
1643224430000|2022-01-26 19:13:50|6387.8|6381.8|6388.3|6382.3|6389.3|6383.3|6386|6380|55
1643224440000|2022-01-26 19:14:00|6389|6383|6397.3|6391.3|6397.5|6391.5|6389|6383|194
1643224450000|2022-01-26 19:14:10|6397.5|6391.5|6400.8|6394.8|6401|6395|6397|6391|208
1643224460000|2022-01-26 19:14:20|6401|6395|6401|6395|6401.5|6395.5|6395|6389|179
1643224470000|2022-01-26 19:14:30|6400.5|6394.5|6401.5|6395.5|6401.5|6395.5|6399|6393|198
1643224480000|2022-01-26 19:14:40|6401|6395|6400.5|6394.5|6401.5|6395.5|6398.5|6392.5|178
1643224490000|2022-01-26 19:14:50|6401.5|6395.5|6403.5|6397.5|6405|6399|6401.3|6395.3|186
1643224500000|2022-01-26 19:15:00|6401|6395|6401.3|6395.3|6403|6397|6397.8|6391.8|79
1643224510000|2022-01-26 19:15:10|6401.5|6395.5|6400.5|6394.5|6401.5|6395.5|6400.5|6394.5|9
1643224520000|2022-01-26 19:15:20|6400.8|6394.8|6400.5|6394.5|6401.5|6395.5|6400.5|6394.5|3
1643224530000|2022-01-26 19:15:30|6400.3|6394.3|6400.3|6394.3|6400.5|6394.5|6400.3|6394.3|6
1643224540000|2022-01-26 19:15:40|6399.5|6393.5|6399.3|6393.3|6399.8|6393.8|6399.3|6393.3|9
1643224550000|2022-01-26 19:15:50|6399.5|6393.5|6399.3|6393.3|6399.5|6393.5|6399.3|6393.3|14
1643224560000|2022-01-26 19:16:00|6399|6393|6399.5|6393.5|6399.5|6393.5|6398|6392|13
1643224570000|2022-01-26 19:16:10|6398.5|6392.5|6398|6392|6398.5|6392.5|6398|6392|17
1643224580000|2022-01-26 19:16:20|6398.3|6392.3|6394.5|6388.5|6398.3|6392.3|6393.5|6387.5|56
1643224590000|2022-01-26 19:16:30|6392.5|6386.5|6391|6385|6392.5|6386.5|6390|6384|5
1643224600000|2022-01-26 19:16:40|6391.3|6385.3|6388.5|6382.5|6391.5|6385.5|6388.3|6382.3|61
1643224610000|2022-01-26 19:16:50|6389|6383|6388.3|6382.3|6390|6384|6388.3|6382.3|11
1643224620000|2022-01-26 19:17:00|6388.8|6382.8|6386.5|6380.5|6388.8|6382.8|6385|6379|56
1643224630000|2022-01-26 19:17:10|6386.3|6380.3|6387|6381|6388|6382|6383.8|6377.8|19
1643224640000|2022-01-26 19:17:20|6387.3|6381.3|6386|6380|6387.3|6381.3|6386|6380|52
1643224650000|2022-01-26 19:17:30|6385.5|6379.5|6385|6379|6385.5|6379.5|6384.8|6378.8|2
1643224660000|2022-01-26 19:17:40|6384.8|6378.8|6392|6386|6392|6386|6384|6378|26
1643224670000|2022-01-26 19:17:50|6391.8|6385.8|6393|6387|6393|6387|6391.5|6385.5|4
1643224680000|2022-01-26 19:18:00|6394|6388|6397.3|6391.3|6397.3|6391.3|6394|6388|7
1643224690000|2022-01-26 19:18:10|6397.8|6391.8|6396.5|6390.5|6397.8|6391.8|6396|6390|4
1643224700000|2022-01-26 19:18:20|6399|6393|6399|6393|6399|6393|6399|6393|3
1643224710000|2022-01-26 19:18:30|6400|6394|6403.5|6397.5|6403.5|6397.5|6399|6393|19
1643224720000|2022-01-26 19:18:40|6403.3|6397.3|6404|6398|6404|6398|6403|6397|10
1643224730000|2022-01-26 19:18:50|6405|6399|6405.5|6399.5|6405.5|6399.5|6404.8|6398.8|16
1643224740000|2022-01-26 19:19:00|6404.8|6398.8|6397.3|6391.3|6405|6399|6397.3|6391.3|16
1643224750000|2022-01-26 19:19:10|6397|6391|6394.8|6388.8|6397.8|6391.8|6392.8|6386.8|11
1643224760000|2022-01-26 19:19:20|6395|6389|6391.8|6385.8|6395|6389|6391.8|6385.8|7
1643224770000|2022-01-26 19:19:30|6392|6386|6392.5|6386.5|6394.5|6388.5|6391.5|6385.5|17
1643224780000|2022-01-26 19:19:40|6392.3|6386.3|6392.5|6386.5|6392.5|6386.5|6392|6386|11
1643224790000|2022-01-26 19:19:50|6389.3|6383.3|6391.5|6385.5|6391.8|6385.8|6389.3|6383.3|12
1643245200000|2022-01-27 01:00:00|6382.8|6376.8|6388.1|6378.1|6390.6|6384.6|6377.3|6369.3|84
1643245210000|2022-01-27 01:00:10|6386.1|6376.1|6372.8|6366.8|6388.1|6376.3|6372.8|6366.8|19
1643245220000|2022-01-27 01:00:20|6372.6|6366.6|6368.1|6362.1|6372.8|6366.8|6367.3|6361.3|10
1643245230000|2022-01-27 01:00:30|6367.8|6361.8|6373.1|6367.1|6374.6|6368.6|6367.8|6361.8|25
1643245240000|2022-01-27 01:00:40|6372.6|6366.6|6368.6|6362.6|6372.6|6366.6|6368.6|6360.6|15
1643245250000|2022-01-27 01:00:50|6369.6|6363.6|6369.1|6363.1|6369.6|6363.6|6368.1|6362.1|7
1643245260000|2022-01-27 01:01:00|6373.6|6367.6|6371.1|6365.1|6374.6|6368.6|6369.6|6363.6|16
1643245270000|2022-01-27 01:01:10|6370.6|6364.6|6371.3|6365.3|6373.8|6367.8|6369.6|6363.6|13
1643245280000|2022-01-27 01:01:20|6366.7|6360.7|6366.8|6360.8|6371.1|6365.1|6365.6|6359.6|32
1643245290000|2022-01-27 01:01:30|6367.3|6361.3|6366.8|6360.8|6367.3|6361.3|6363.8|6357.8|13
1643245300000|2022-01-27 01:01:40|6366.3|6360.3|6368.3|6362.3|6369.6|6363.6|6366.3|6360.3|2
1643245310000|2022-01-27 01:01:50|6368.8|6362.8|6372.8|6366.8|6372.8|6366.8|6367.3|6361.3|1
1643245320000|2022-01-27 01:02:00|6373.3|6367.3|6371.3|6365.3|6374.3|6368.3|6370.3|6364.3|31
1643245330000|2022-01-27 01:02:10|6370.3|6364.3|6371.8|6365.8|6371.8|6365.8|6370.3|6364.3|0
1643245340000|2022-01-27 01:02:20|6371.6|6365.6|6371.8|6365.8|6372.3|6366.3|6371.3|6365.3|0
1643245350000|2022-01-27 01:02:30|6371.6|6365.6|6369.8|6363.8|6371.6|6365.6|6368.3|6362.3|3
1643245360000|2022-01-27 01:02:40|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|1
1643245370000|2022-01-27 01:02:50|6371.6|6365.6|6372.3|6366.3|6372.3|6366.3|6371.6|6365.6|0
1643245380000|2022-01-27 01:03:00|6369.8|6363.8|6368.3|6362.3|6371.3|6365.3|6367.6|6361.6|5
1643245390000|2022-01-27 01:03:10|6366.3|6360.3|6364.8|6358.8|6366.3|6360.3|6363.3|6357.3|9
1643245400000|2022-01-27 01:03:20|6363.8|6357.8|6364.8|6358.8|6364.8|6358.8|6363.8|6357.8|27
1643245410000|2022-01-27 01:03:30|6364.6|6358.6|6366.6|6360.6|6366.6|6360.6|6363.8|6357.8|1
1643245420000|2022-01-27 01:03:40|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|2
1643245430000|2022-01-27 01:03:50|6364.6|6358.6|6366.6|6360.6|6366.6|6360.6|6364.6|6358.6|3
1643245440000|2022-01-27 01:04:00|6364.8|6358.8|6367.3|6361.3|6367.3|6361.3|6363.3|6357.3|28
1643245450000|2022-01-27 01:04:10|6366.6|6360.6|6367.3|6361.3|6367.3|6361.3|6366.6|6360.6|3
1643245460000|2022-01-27 01:04:20|6367.8|6361.8|6366.3|6360.3|6367.8|6361.8|6366.1|6360.1|1
1643245480000|2022-01-27 01:04:40|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|0
1643245490000|2022-01-27 01:04:50|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|3
1643245500000|2022-01-27 01:05:00|6367.8|6361.8|6367.1|6361.1|6370.1|6364.1|6365.1|6359.1|28
1643245510000|2022-01-27 01:05:10|6368.1|6362.1|6367.6|6361.6|6368.1|6362.1|6367.1|6361.1|0
1643245520000|2022-01-27 01:05:20|6368.1|6362.1|6366.8|6360.8|6369.1|6363.1|6366.8|6360.8|1
1643245530000|2022-01-27 01:05:30|6367.6|6361.6|6367.8|6361.8|6368.3|6362.3|6367.6|6361.6|1
1643245540000|2022-01-27 01:05:40|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|0
1643245560000|2022-01-27 01:06:00|6367.8|6361.8|6362.3|6356.3|6367.8|6361.8|6362.3|6356.3|7
1643245570000|2022-01-27 01:06:10|6363.1|6357.1|6361.3|6355.3|6364.8|6358.8|6360.6|6354.6|5
1643245580000|2022-01-27 01:06:20|6362.6|6356.6|6361.6|6355.6|6362.6|6356.6|6360.8|6354.8|4
1643245590000|2022-01-27 01:06:30|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1643245600000|2022-01-27 01:06:40|6362.1|6356.1|6363.8|6357.8|6363.8|6357.8|6361.8|6355.8|8
1643245610000|2022-01-27 01:06:50|6364.6|6358.6|6363.8|6357.8|6365.3|6359.3|6363.8|6357.8|0
1643245620000|2022-01-27 01:07:00|6361.3|6355.3|6362.8|6356.8|6362.8|6356.8|6360.3|6354.3|17
1643245630000|2022-01-27 01:07:10|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|2
1643245640000|2022-01-27 01:07:20|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|0
1643245650000|2022-01-27 01:07:30|6362.8|6356.8|6362.3|6356.3|6362.8|6356.8|6361.3|6355.3|0
1643245660000|2022-01-27 01:07:40|6362.8|6356.8|6362.3|6356.3|6362.8|6356.8|6362.3|6356.3|2
1643245670000|2022-01-27 01:07:50|6361.8|6355.8|6360.6|6354.6|6361.8|6355.8|6360.6|6354.6|2
1643245680000|2022-01-27 01:08:00|6360.3|6354.3|6361.3|6355.3|6361.3|6355.3|6359.6|6353.6|6
1643245690000|2022-01-27 01:08:10|6361.8|6355.8|6362.8|6356.8|6362.8|6356.8|6361.8|6355.8|2
1643245700000|2022-01-27 01:08:20|6362.3|6356.3|6361.8|6355.8|6362.3|6356.3|6361.3|6355.3|1
1643245710000|2022-01-27 01:08:30|6362.3|6356.3|6364.1|6358.1|6364.8|6358.8|6362.3|6356.3|1
1643245720000|2022-01-27 01:08:40|6364.3|6358.3|6365.8|6359.8|6365.8|6359.8|6364.3|6358.3|0
1643245740000|2022-01-27 01:09:00|6363.8|6357.8|6367.6|6361.6|6368.1|6362.1|6363.8|6357.8|26
1643245750000|2022-01-27 01:09:10|6368.6|6362.6|6369.8|6363.8|6369.8|6363.8|6368.6|6362.6|0
1643245760000|2022-01-27 01:09:20|6369.1|6363.1|6369.8|6363.8|6369.8|6363.8|6369.1|6363.1|0
1643245770000|2022-01-27 01:09:30|6369.6|6363.6|6369.1|6363.1|6369.6|6363.6|6368.1|6362.1|1
1643245780000|2022-01-27 01:09:40|6368.8|6362.8|6368.6|6362.6|6369.1|6363.1|6368.1|6362.1|3
1643245790000|2022-01-27 01:09:50|6368.3|6362.3|6369.6|6363.6|6369.6|6363.6|6368.3|6362.3|1
1643245800000|2022-01-27 01:10:00|6369.3|6363.3|6363.6|6357.6|6369.3|6363.3|6362.1|6356.1|7
1643245810000|2022-01-27 01:10:10|6360.6|6354.6|6361.1|6355.1|6362.1|6356.1|6360.6|6354.6|25
1643245820000|2022-01-27 01:10:20|6361.3|6355.3|6364.6|6358.6|6365.1|6359.1|6361.3|6355.3|2
1643245840000|2022-01-27 01:10:40|6365.6|6359.6|6365.1|6359.1|6365.6|6359.6|6364.6|6358.6|1
1643245860000|2022-01-27 01:11:00|6364.8|6358.8|6364.6|6358.6|6364.8|6358.8|6364.6|6358.6|5
1643245870000|2022-01-27 01:11:10|6364.8|6358.8|6365.1|6359.1|6366.1|6360.1|6364.6|6358.6|0
1643245880000|2022-01-27 01:11:20|6365.3|6359.3|6366.6|6360.6|6366.6|6360.6|6365.3|6359.3|2
1643245900000|2022-01-27 01:11:40|6366.8|6360.8|6366.8|6360.8|6366.8|6360.8|6366.8|6360.8|0
1643245910000|2022-01-27 01:11:50|6367.8|6361.8|6367.6|6361.6|6369.1|6363.1|6367.6|6361.6|1
1643245920000|2022-01-27 01:12:00|6366.8|6360.8|6360.3|6354.3|6366.8|6360.8|6359.1|6353.1|22
1643245930000|2022-01-27 01:12:10|6360.1|6354.1|6359.6|6353.6|6360.1|6354.1|6359.3|6353.3|4
1643245940000|2022-01-27 01:12:20|6359.8|6353.8|6359.6|6353.6|6359.8|6353.8|6359.1|6353.1|1
1643245950000|2022-01-27 01:12:30|6359.1|6353.1|6359.8|6353.8|6359.8|6353.8|6358.8|6352.8|1
1643245960000|2022-01-27 01:12:40|6359.6|6353.6|6360.1|6354.1|6360.1|6354.1|6359.6|6353.6|0
1643245970000|2022-01-27 01:12:50|6361.8|6355.8|6363.1|6357.1|6363.1|6357.1|6361.8|6355.8|3
1643245980000|2022-01-27 01:13:00|6363.3|6357.3|6360.6|6354.6|6363.8|6357.8|6360.6|6354.6|3
1643245990000|2022-01-27 01:13:10|6360.3|6354.3|6360.3|6354.3|6360.6|6354.6|6360.1|6354.1|0
1643246000000|2022-01-27 01:13:20|6359.8|6353.8|6360.3|6354.3|6360.3|6354.3|6359.8|6353.8|2
1643246010000|2022-01-27 01:13:30|6360.8|6354.8|6361.3|6355.3|6361.3|6355.3|6360.8|6354.8|0
1643246040000|2022-01-27 01:14:00|6361.1|6355.1|6360.8|6354.8|6361.1|6355.1|6360.8|6354.8|2
1643246050000|2022-01-27 01:14:10|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|1
1643246060000|2022-01-27 01:14:20|6361.6|6355.6|6362.8|6356.8|6362.8|6356.8|6361.6|6355.6|1
1643246080000|2022-01-27 01:14:40|6363.3|6357.3|6363.8|6357.8|6363.8|6357.8|6363.3|6357.3|0
1643246090000|2022-01-27 01:14:50|6363.3|6357.3|6363.8|6357.8|6363.8|6357.8|6363.3|6357.3|0
1643246100000|2022-01-27 01:15:00|6364.1|6358.1|6367.3|6361.3|6367.8|6361.8|6364.1|6358.1|2
1643246110000|2022-01-27 01:15:10|6367.8|6361.8|6368.3|6362.3|6368.3|6362.3|6367.8|6361.8|0
1643246120000|2022-01-27 01:15:20|6368.6|6362.6|6368.8|6362.8|6369.3|6363.3|6368.6|6362.6|3
1643246130000|2022-01-27 01:15:30|6368.3|6362.3|6367.8|6361.8|6368.3|6362.3|6367.8|6361.8|2
1643246140000|2022-01-27 01:15:40|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|2
1643246150000|2022-01-27 01:15:50|6368.8|6362.8|6368.3|6362.3|6368.8|6362.8|6368.3|6362.3|1
1643246160000|2022-01-27 01:16:00|6368.8|6362.8|6364.1|6358.1|6368.8|6362.8|6364.1|6358.1|8
1643246170000|2022-01-27 01:16:10|6363.3|6357.3|6363.8|6357.8|6363.8|6357.8|6363.3|6357.3|0
1643246180000|2022-01-27 01:16:20|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1643246190000|2022-01-27 01:16:30|6364.6|6358.6|6364.8|6358.8|6364.8|6358.8|6364.6|6358.6|2
1643246200000|2022-01-27 01:16:40|6365.1|6359.1|6365.1|6359.1|6365.3|6359.3|6365.1|6359.1|0
1643246210000|2022-01-27 01:16:50|6365.3|6359.3|6367.8|6361.8|6367.8|6361.8|6365.3|6359.3|2
1643246220000|2022-01-27 01:17:00|6365.8|6359.8|6366.8|6360.8|6367.8|6361.8|6365.8|6359.8|25
1643246240000|2022-01-27 01:17:20|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|0
1643246250000|2022-01-27 01:17:30|6367.8|6361.8|6367.8|6361.8|6367.8|6361.8|6367.8|6361.8|1
1643246260000|2022-01-27 01:17:40|6367.3|6361.3|6366.8|6360.8|6367.3|6361.3|6366.1|6360.1|2
1643246270000|2022-01-27 01:17:50|6366.6|6360.6|6365.8|6359.8|6366.6|6360.6|6365.3|6359.3|0
1643246280000|2022-01-27 01:18:00|6363.3|6357.3|6360.3|6354.3|6363.8|6357.8|6360.1|6354.1|13
1643246290000|2022-01-27 01:18:10|6360.1|6354.1|6359.6|6353.6|6360.1|6354.1|6359.6|6353.6|6
1643246300000|2022-01-27 01:18:20|6359.8|6353.8|6360.6|6354.6|6360.6|6354.6|6359.8|6353.8|3
1643246310000|2022-01-27 01:18:30|6360.3|6354.3|6361.6|6355.6|6361.6|6355.6|6360.3|6354.3|3
1643246320000|2022-01-27 01:18:40|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|1
1643246330000|2022-01-27 01:18:50|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|0
1643246340000|2022-01-27 01:19:00|6361.1|6355.1|6361.6|6355.6|6361.6|6355.6|6360.6|6354.6|9
1643246350000|2022-01-27 01:19:10|6361.1|6355.1|6362.1|6356.1|6362.1|6356.1|6361.1|6355.1|0
1643246360000|2022-01-27 01:19:20|6362.3|6356.3|6364.6|6358.6|6364.6|6358.6|6362.3|6356.3|1
1643246370000|2022-01-27 01:19:30|6365.1|6359.1|6365.6|6359.6|6365.6|6359.6|6365.1|6359.1|0
1643246380000|2022-01-27 01:19:40|6364.6|6358.6|6364.6|6358.6|6365.3|6359.3|6364.6|6358.6|4
1643246390000|2022-01-27 01:19:50|6365.1|6359.1|6364.6|6358.6|6365.6|6359.6|6364.6|6358.6|0
1643246400000|2022-01-27 01:20:00|6364.1|6358.1|6363.6|6357.6|6365.1|6359.1|6363.1|6357.1|13
1643246410000|2022-01-27 01:20:10|6364.1|6358.1|6365.1|6359.1|6365.1|6359.1|6363.6|6357.6|2
1643246420000|2022-01-27 01:20:20|6366.1|6360.1|6367.8|6361.8|6367.8|6361.8|6366.1|6360.1|3
1643246430000|2022-01-27 01:20:30|6367.6|6361.6|6365.8|6359.8|6367.6|6361.6|6365.1|6359.1|4
1643246440000|2022-01-27 01:20:40|6366.1|6360.1|6367.1|6361.1|6367.1|6361.1|6366.1|6360.1|0
1643246450000|2022-01-27 01:20:50|6367.6|6361.6|6368.1|6362.1|6368.1|6362.1|6367.6|6361.6|0
1643246460000|2022-01-27 01:21:00|6368.3|6362.3|6368.8|6362.8|6368.8|6362.8|6368.1|6362.1|0
1643246470000|2022-01-27 01:21:10|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|0
1643246480000|2022-01-27 01:21:20|6368.6|6362.6|6369.6|6363.6|6369.6|6363.6|6368.6|6362.6|2
1643246490000|2022-01-27 01:21:30|6369.8|6363.8|6370.8|6364.8|6370.8|6364.8|6369.8|6363.8|0
1643246500000|2022-01-27 01:21:40|6370.6|6364.6|6371.1|6365.1|6371.1|6365.1|6370.6|6364.6|0
1643246510000|2022-01-27 01:21:50|6370.8|6364.8|6370.1|6364.1|6370.8|6364.8|6370.1|6364.1|1
1643246520000|2022-01-27 01:22:00|6368.6|6362.6|6364.1|6358.1|6368.6|6362.6|6364.1|6358.1|15
1643246530000|2022-01-27 01:22:10|6364.3|6358.3|6363.3|6357.3|6366.1|6360.1|6363.3|6357.3|10
1643246540000|2022-01-27 01:22:20|6364.1|6358.1|6364.3|6358.3|6365.3|6359.3|6363.1|6357.1|1
1643246550000|2022-01-27 01:22:30|6364.1|6358.1|6361.6|6355.6|6364.1|6358.1|6361.3|6355.3|10
1643246580000|2022-01-27 01:23:00|6359.3|6353.3|6358.6|6352.6|6360.3|6354.3|6358.6|6352.6|14
1643246590000|2022-01-27 01:23:10|6358.8|6352.8|6359.1|6353.1|6359.1|6353.1|6358.6|6352.6|0
1643246610000|2022-01-27 01:23:30|6359.6|6353.6|6360.3|6354.3|6360.8|6354.8|6359.1|6353.1|1
1643246620000|2022-01-27 01:23:40|6360.8|6354.8|6361.1|6355.1|6361.1|6355.1|6360.8|6354.8|0
1643246630000|2022-01-27 01:23:50|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|0
1643246640000|2022-01-27 01:24:00|6359.6|6353.6|6359.6|6353.6|6360.1|6354.1|6359.6|6353.6|5
1643246660000|2022-01-27 01:24:20|6359.1|6353.1|6358.6|6352.6|6359.1|6353.1|6358.3|6352.3|1
1643246670000|2022-01-27 01:24:30|6358.1|6352.1|6359.1|6353.1|6359.1|6353.1|6358.1|6352.1|0
1643246680000|2022-01-27 01:24:40|6359.3|6353.3|6360.1|6354.1|6360.1|6354.1|6359.1|6353.1|1
1643246690000|2022-01-27 01:24:50|6360.3|6354.3|6360.1|6354.1|6360.3|6354.3|6360.1|6354.1|0
1643246700000|2022-01-27 01:25:00|6359.8|6353.8|6360.1|6354.1|6360.6|6354.6|6359.8|6353.8|3
1643246710000|2022-01-27 01:25:10|6361.3|6355.3|6360.1|6354.1|6361.3|6355.3|6360.1|6354.1|0
1643246720000|2022-01-27 01:25:20|6360.3|6354.3|6360.6|6354.6|6360.6|6354.6|6360.3|6354.3|0
1643246750000|2022-01-27 01:25:50|6360.8|6354.8|6361.1|6355.1|6361.3|6355.3|6360.8|6354.8|0
1643246760000|2022-01-27 01:26:00|6361.3|6355.3|6360.6|6354.6|6361.3|6355.3|6360.6|6354.6|0
1643246770000|2022-01-27 01:26:10|6362.1|6356.1|6362.3|6356.3|6362.3|6356.3|6361.3|6355.3|1
1643246780000|2022-01-27 01:26:20|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1643246790000|2022-01-27 01:26:30|6362.3|6356.3|6361.3|6355.3|6362.3|6356.3|6361.3|6355.3|0
1643246800000|2022-01-27 01:26:40|6360.6|6354.6|6359.3|6353.3|6360.6|6354.6|6359.3|6353.3|0
1643246820000|2022-01-27 01:27:00|6359.8|6353.8|6360.3|6354.3|6361.1|6355.1|6359.8|6353.8|2
1643246870000|2022-01-27 01:27:50|6359.8|6353.8|6359.8|6353.8|6360.3|6354.3|6359.6|6353.6|0
1643246880000|2022-01-27 01:28:00|6359.6|6353.6|6360.6|6354.6|6360.6|6354.6|6359.3|6353.3|1
1643246890000|2022-01-27 01:28:10|6361.6|6355.6|6362.1|6356.1|6362.1|6356.1|6361.6|6355.6|1
1643246910000|2022-01-27 01:28:30|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|0
1643246920000|2022-01-27 01:28:40|6361.1|6355.1|6361.6|6355.6|6361.6|6355.6|6361.1|6355.1|0
1643246940000|2022-01-27 01:29:00|6360.1|6354.1|6361.6|6355.6|6361.6|6355.6|6360.1|6354.1|2
1643246950000|2022-01-27 01:29:10|6361.3|6355.3|6361.6|6355.6|6361.6|6355.6|6361.1|6355.1|0
1643246960000|2022-01-27 01:29:20|6361.3|6355.3|6361.1|6355.1|6361.6|6355.6|6361.1|6355.1|2
1643246970000|2022-01-27 01:29:30|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|6360.3|6354.3|0
1643246980000|2022-01-27 01:29:40|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6359.6|6353.6|1
1643246990000|2022-01-27 01:29:50|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|1
1643247000000|2022-01-27 01:30:00|||||||||1
1643247010000|2022-01-27 01:30:10|6360.3|6354.3|6360.1|6354.1|6360.3|6354.3|6360.1|6354.1|0
1643247040000|2022-01-27 01:30:40|6360.6|6354.6|6359.6|6353.6|6360.6|6354.6|6359.6|6353.6|1
1643247050000|2022-01-27 01:30:50|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|1
1643247060000|2022-01-27 01:31:00|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1643247070000|2022-01-27 01:31:10|6359.1|6353.1|6359.6|6353.6|6359.6|6353.6|6359.1|6353.1|0
1643247080000|2022-01-27 01:31:20|6359.3|6353.3|6361.1|6355.1|6361.1|6355.1|6359.3|6353.3|2
1643247090000|2022-01-27 01:31:30|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|3
1643247110000|2022-01-27 01:31:50|||||||||7
1643247120000|2022-01-27 01:32:00|6363.6|6357.6|6364.1|6358.1|6364.1|6358.1|6363.6|6357.6|7
1643247130000|2022-01-27 01:32:10|||||||||1
1643247150000|2022-01-27 01:32:30|6364.3|6358.3|6364.1|6358.1|6364.3|6358.3|6364.1|6358.1|2
1643247180000|2022-01-27 01:33:00|6365.3|6359.3|6365.3|6359.3|6365.3|6359.3|6365.3|6359.3|1
1643247190000|2022-01-27 01:33:10|6365.8|6359.8|6365.3|6359.3|6365.8|6359.8|6365.3|6359.3|0
1643247200000|2022-01-27 01:33:20|6365.6|6359.6|6365.3|6359.3|6365.8|6359.8|6365.3|6359.3|0
1643247210000|2022-01-27 01:33:30|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|0
1643247220000|2022-01-27 01:33:40|6365.8|6359.8|6365.8|6359.8|6365.8|6359.8|6365.8|6359.8|0
1643247240000|2022-01-27 01:34:00|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|1
1643247250000|2022-01-27 01:34:10|6369.8|6363.8|6370.8|6364.8|6370.8|6364.8|6369.8|6363.8|0
1643247300000|2022-01-27 01:35:00|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6370.8|6364.8|0
1643247310000|2022-01-27 01:35:10|6371.6|6365.6|6371.8|6365.8|6371.8|6365.8|6371.6|6365.6|0
1643247320000|2022-01-27 01:35:20|6372.1|6366.1|6376.3|6370.3|6376.3|6370.3|6372.1|6366.1|5
1643247330000|2022-01-27 01:35:30|6376.1|6370.1|6375.3|6369.3|6376.1|6370.1|6375.3|6369.3|0
1643247340000|2022-01-27 01:35:40|6375.8|6369.8|6376.8|6370.8|6376.8|6370.8|6375.8|6369.8|0
1643247350000|2022-01-27 01:35:50|6376.6|6370.6|6376.3|6370.3|6378.6|6372.6|6376.3|6370.3|3
1643247360000|2022-01-27 01:36:00|6376.1|6370.1|6375.8|6369.8|6376.1|6370.1|6375.8|6369.8|0
1643247370000|2022-01-27 01:36:10|6376.1|6370.1|6375.8|6369.8|6376.8|6370.8|6375.8|6369.8|0
1643247380000|2022-01-27 01:36:20|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|0
1643247390000|2022-01-27 01:36:30|6376.1|6370.1|6375.8|6369.8|6376.1|6370.1|6375.8|6369.8|0
1643247400000|2022-01-27 01:36:40|6375.3|6369.3|6372.8|6366.8|6375.3|6369.3|6372.8|6366.8|2
1643247420000|2022-01-27 01:37:00|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|0
1643247430000|2022-01-27 01:37:10|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1643247440000|2022-01-27 01:37:20|6372.3|6366.3|6369.3|6363.3|6372.3|6366.3|6369.3|6363.3|5
1643247470000|2022-01-27 01:37:50|6369.6|6363.6|6370.8|6364.8|6370.8|6364.8|6369.6|6363.6|0
1643247480000|2022-01-27 01:38:00|6370.1|6364.1|6369.8|6363.8|6370.1|6364.1|6369.8|6363.8|0
1643247500000|2022-01-27 01:38:20|6371.1|6365.1|6374.3|6368.3|6374.3|6368.3|6371.1|6365.1|7
1643247520000|2022-01-27 01:38:40|6373.6|6367.6|6373.6|6367.6|6373.8|6367.8|6373.3|6367.3|0
1643247540000|2022-01-27 01:39:00|6373.8|6367.8|6374.3|6368.3|6374.3|6368.3|6373.8|6367.8|0
1643247550000|2022-01-27 01:39:10|6373.8|6367.8|6374.6|6368.6|6375.3|6369.3|6373.8|6367.8|2
1643247560000|2022-01-27 01:39:20|6374.8|6368.8|6376.3|6370.3|6376.3|6370.3|6374.8|6368.8|0
1643247570000|2022-01-27 01:39:30|6375.8|6369.8|6376.3|6370.3|6376.3|6370.3|6375.8|6369.8|0
1643247580000|2022-01-27 01:39:40|6376.1|6370.1|6380.3|6374.3|6380.3|6374.3|6375.8|6369.8|9
1643247590000|2022-01-27 01:39:50|6380.6|6374.6|6381.3|6375.3|6381.3|6375.3|6380.3|6374.3|4
1643247600000|2022-01-27 01:40:00|6380.8|6374.8|6379.3|6373.3|6380.8|6374.8|6379.3|6373.3|2
1643247610000|2022-01-27 01:40:10|6380.1|6374.1|6380.6|6374.6|6380.6|6374.6|6380.1|6374.1|0
1643247620000|2022-01-27 01:40:20|6381.3|6375.3|6380.6|6374.6|6381.3|6375.3|6380.6|6374.6|0
1643247630000|2022-01-27 01:40:30|6381.1|6375.1|6380.1|6374.1|6381.3|6375.3|6380.1|6374.1|3
1643247640000|2022-01-27 01:40:40|6380.3|6374.3|6379.6|6373.6|6380.6|6374.6|6379.6|6373.6|0
1643247650000|2022-01-27 01:40:50|6379.8|6373.8|6380.6|6374.6|6380.6|6374.6|6379.6|6373.6|0
1643247660000|2022-01-27 01:41:00|6380.8|6374.8|6382.3|6376.3|6382.3|6376.3|6380.8|6374.8|2
1643247670000|2022-01-27 01:41:10|||||||||6
1643247680000|2022-01-27 01:41:20|||||||||6
1643247690000|2022-01-27 01:41:30|6383.3|6377.3|6382.8|6376.8|6383.3|6377.3|6382.8|6376.8|1
1643247700000|2022-01-27 01:41:40|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|0
1643247710000|2022-01-27 01:41:50|6383.3|6377.3|6383.1|6377.1|6383.3|6377.3|6383.1|6377.1|0
1643247720000|2022-01-27 01:42:00|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|0
1643247730000|2022-01-27 01:42:10|6382.3|6376.3|6382.6|6376.6|6382.8|6376.8|6382.3|6376.3|0
1643247740000|2022-01-27 01:42:20|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|6382.3|6376.3|3
1643247750000|2022-01-27 01:42:30|6382.6|6376.6|6382.3|6376.3|6382.6|6376.6|6382.3|6376.3|0
1643247760000|2022-01-27 01:42:40|||||||||4
1643247770000|2022-01-27 01:42:50|||||||||3
1643247780000|2022-01-27 01:43:00|||||||||12
1643247800000|2022-01-27 01:43:20|6383.6|6377.6|6382.8|6376.8|6383.8|6377.8|6382.8|6376.8|5
1643247810000|2022-01-27 01:43:30|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|0
1643247830000|2022-01-27 01:43:50|6383.1|6377.1|6382.8|6376.8|6383.1|6377.1|6382.8|6376.8|0
1643247840000|2022-01-27 01:44:00|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6382.8|6376.8|0
1643247870000|2022-01-27 01:44:30|6383.6|6377.6|6383.1|6377.1|6383.8|6377.8|6383.1|6377.1|1
1643247880000|2022-01-27 01:44:40|6382.8|6376.8|6383.3|6377.3|6383.3|6377.3|6382.3|6376.3|1
1643247900000|2022-01-27 01:45:00|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|0
1643247910000|2022-01-27 01:45:10|6383.3|6377.3|6382.8|6376.8|6383.3|6377.3|6382.8|6376.8|1
1643247940000|2022-01-27 01:45:40|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6382.8|6376.8|1
1643247950000|2022-01-27 01:45:50|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|0
1643247960000|2022-01-27 01:46:00|6383.3|6377.3|6383.3|6377.3|6383.8|6377.8|6383.3|6377.3|0
1643247970000|2022-01-27 01:46:10|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|6383.3|6377.3|0
1643247980000|2022-01-27 01:46:20|6383.6|6377.6|6383.8|6377.8|6383.8|6377.8|6383.3|6377.3|0
1643247990000|2022-01-27 01:46:30|6383.3|6377.3|6383.8|6377.8|6383.8|6377.8|6383.3|6377.3|0
1643248010000|2022-01-27 01:46:50|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|4
1643248030000|2022-01-27 01:47:10|6384.3|6378.3|6384.3|6378.3|6384.3|6378.3|6384.3|6378.3|3
1643248040000|2022-01-27 01:47:20|6385.3|6379.3|6386.8|6380.8|6387.1|6381.1|6385.3|6379.3|6
1643248050000|2022-01-27 01:47:30|6386.6|6380.6|6386.3|6380.3|6386.6|6380.6|6386.3|6380.3|2
1643248060000|2022-01-27 01:47:40|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|0
1643248070000|2022-01-27 01:47:50|6384.6|6378.6|6384.3|6378.3|6384.6|6378.6|6384.3|6378.3|0
1643248080000|2022-01-27 01:48:00|6384.8|6378.8|6387.3|6381.3|6387.3|6381.3|6384.8|6378.8|1
1643248090000|2022-01-27 01:48:10|6387.1|6381.1|6386.8|6380.8|6387.3|6381.3|6386.8|6380.8|0
1643248100000|2022-01-27 01:48:20|6387.1|6381.1|6387.3|6381.3|6387.3|6381.3|6386.3|6380.3|0
1643248110000|2022-01-27 01:48:30|6387.1|6381.1|6386.8|6380.8|6387.1|6381.1|6386.6|6380.6|1
1643248120000|2022-01-27 01:48:40|6386.6|6380.6|6386.3|6380.3|6386.8|6380.8|6386.3|6380.3|0
1643248130000|2022-01-27 01:48:50|6386.8|6380.8|6386.8|6380.8|6386.8|6380.8|6386.3|6380.3|0
1643248140000|2022-01-27 01:49:00|6387.3|6381.3|6386.8|6380.8|6387.8|6381.8|6386.8|6380.8|3
1643248160000|2022-01-27 01:49:20|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|0
1643248200000|2022-01-27 01:50:00|6386.6|6380.6|6387.3|6381.3|6387.3|6381.3|6386.6|6380.6|3
1643248210000|2022-01-27 01:50:10|6386.8|6380.8|6386.3|6380.3|6386.8|6380.8|6386.3|6380.3|7
1643248220000|2022-01-27 01:50:20|6386.8|6380.8|6386.3|6380.3|6387.1|6381.1|6386.3|6380.3|1
1643248230000|2022-01-27 01:50:30|6387.3|6381.3|6387.3|6381.3|6387.3|6381.3|6387.3|6381.3|2
1643248240000|2022-01-27 01:50:40|6387.6|6381.6|6387.3|6381.3|6387.8|6381.8|6387.3|6381.3|2
1643248250000|2022-01-27 01:50:50|6387.1|6381.1|6386.8|6380.8|6387.1|6381.1|6386.8|6380.8|0
1643248260000|2022-01-27 01:51:00|6387.1|6381.1|6386.8|6380.8|6387.1|6381.1|6386.8|6380.8|0
1643248270000|2022-01-27 01:51:10|6387.1|6381.1|6386.6|6380.6|6387.8|6381.8|6386.6|6380.6|5
1643248280000|2022-01-27 01:51:20|6386.3|6380.3|6388.3|6382.3|6389.3|6383.3|6386.3|6380.3|9
1643248290000|2022-01-27 01:51:30|6388.8|6382.8|6388.3|6382.3|6388.8|6382.8|6388.3|6382.3|0
1643248300000|2022-01-27 01:51:40|6388.8|6382.8|6389.3|6383.3|6389.3|6383.3|6388.8|6382.8|2
1643248320000|2022-01-27 01:52:00|6389.8|6383.8|6390.6|6384.6|6390.6|6384.6|6389.8|6383.8|2
1643248330000|2022-01-27 01:52:10|6389.8|6383.8|6389.8|6383.8|6390.6|6384.6|6389.8|6383.8|0
1643248340000|2022-01-27 01:52:20|6390.3|6384.3|6390.6|6384.6|6390.6|6384.6|6390.3|6384.3|0
1643248350000|2022-01-27 01:52:30|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|0
1643248360000|2022-01-27 01:52:40|6390.8|6384.8|6391.1|6385.1|6391.6|6385.6|6390.8|6384.8|4
1643248380000|2022-01-27 01:53:00|6391.6|6385.6|6392.1|6386.1|6392.1|6386.1|6391.6|6385.6|0
1643248390000|2022-01-27 01:53:10|6391.6|6385.6|6393.8|6387.8|6394.3|6388.3|6391.6|6385.6|2
1643248400000|2022-01-27 01:53:20|6393.3|6387.3|6393.1|6387.1|6393.8|6387.8|6392.8|6386.8|0
1643248410000|2022-01-27 01:53:30|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|0
1643248440000|2022-01-27 01:54:00|6392.6|6386.6|6392.3|6386.3|6392.6|6386.6|6392.3|6386.3|0
1643248450000|2022-01-27 01:54:10|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|0
1643248460000|2022-01-27 01:54:20|6392.3|6386.3|6392.8|6386.8|6392.8|6386.8|6392.3|6386.3|0
1643248480000|2022-01-27 01:54:40|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|0
1643248490000|2022-01-27 01:54:50|6392.8|6386.8|6393.3|6387.3|6393.3|6387.3|6392.8|6386.8|0
1643248500000|2022-01-27 01:55:00|6391.3|6385.3|6390.8|6384.8|6391.3|6385.3|6390.8|6384.8|1
1643248510000|2022-01-27 01:55:10|6390.6|6384.6|6390.3|6384.3|6390.6|6384.6|6390.3|6384.3|0
1643248540000|2022-01-27 01:55:40|6390.1|6384.1|6390.3|6384.3|6390.3|6384.3|6390.1|6384.1|1
1643248560000|2022-01-27 01:56:00|6390.6|6384.6|6391.8|6385.8|6391.8|6385.8|6390.6|6384.6|0
1643248570000|2022-01-27 01:56:10|6391.6|6385.6|6391.3|6385.3|6391.6|6385.6|6391.3|6385.3|0
1643248580000|2022-01-27 01:56:20|6391.1|6385.1|6390.8|6384.8|6391.1|6385.1|6390.8|6384.8|0
1643248590000|2022-01-27 01:56:30|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|0
1643248600000|2022-01-27 01:56:40|6391.1|6385.1|6390.8|6384.8|6391.1|6385.1|6390.8|6384.8|0
1643248610000|2022-01-27 01:56:50|6390.3|6384.3|6388.1|6382.1|6390.3|6384.3|6388.1|6382.1|2
1643248620000|2022-01-27 01:57:00|6387.8|6381.8|6387.6|6381.6|6387.8|6381.8|6387.6|6381.6|0
1643248630000|2022-01-27 01:57:10|6388.3|6382.3|6388.6|6382.6|6389.1|6383.1|6388.3|6382.3|1
1643248640000|2022-01-27 01:57:20|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|0
1643248650000|2022-01-27 01:57:30|6388.6|6382.6|6388.1|6382.1|6388.6|6382.6|6388.1|6382.1|0
1643248660000|2022-01-27 01:57:40|6388.3|6382.3|6388.6|6382.6|6388.6|6382.6|6388.1|6382.1|0
1643248680000|2022-01-27 01:58:00|6388.3|6382.3|6387.1|6381.1|6388.3|6382.3|6387.1|6381.1|0
1643248690000|2022-01-27 01:58:10|6386.8|6380.8|6388.1|6382.1|6388.1|6382.1|6386.1|6380.1|1
1643248700000|2022-01-27 01:58:20|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|1
1643248710000|2022-01-27 01:58:30|6386.6|6380.6|6386.6|6380.6|6387.1|6381.1|6386.6|6380.6|1
1643248720000|2022-01-27 01:58:40|6386.3|6380.3|6386.6|6380.6|6386.6|6380.6|6386.1|6380.1|3
1643248740000|2022-01-27 01:59:00|6386.3|6380.3|6386.1|6380.1|6386.6|6380.6|6386.1|6380.1|3
1643248750000|2022-01-27 01:59:10|||||||||4
1643248760000|2022-01-27 01:59:20|||||||||6
1643248770000|2022-01-27 01:59:30|6386.6|6380.6|6386.3|6380.3|6386.6|6380.6|6386.3|6380.3|1
1643248780000|2022-01-27 01:59:40|6386.6|6380.6|6386.1|6380.1|6386.6|6380.6|6386.1|6380.1|0
1643248790000|2022-01-27 01:59:50|6383.1|6377.1|6380.8|6374.8|6383.1|6377.1|6380.8|6374.8|5
1643248800000|2022-01-27 02:00:00|6381.3|6375.3|6382.1|6376.1|6382.1|6376.1|6381.3|6375.3|1
1643248810000|2022-01-27 02:00:10|6382.3|6376.3|6381.3|6375.3|6382.3|6376.3|6381.3|6375.3|0
1643248820000|2022-01-27 02:00:20|6381.1|6375.1|6381.1|6375.1|6381.3|6375.3|6381.1|6375.1|0
1643248830000|2022-01-27 02:00:30|6380.6|6374.6|6380.1|6374.1|6380.6|6374.6|6380.1|6374.1|0
1643248860000|2022-01-27 02:01:00|6378.1|6372.1|6377.3|6371.3|6378.3|6372.3|6377.3|6371.3|2
1643248870000|2022-01-27 02:01:10|6377.6|6371.6|6377.6|6371.6|6377.8|6371.8|6377.6|6371.6|0
1643248880000|2022-01-27 02:01:20|6378.1|6372.1|6379.1|6373.1|6379.1|6373.1|6378.1|6372.1|2
1643248930000|2022-01-27 02:02:10|6379.3|6373.3|6380.6|6374.6|6380.6|6374.6|6379.3|6373.3|0
1643248940000|2022-01-27 02:02:20|6380.3|6374.3|6380.1|6374.1|6380.3|6374.3|6380.1|6374.1|0
1643248950000|2022-01-27 02:02:30|6380.6|6374.6|6381.1|6375.1|6381.1|6375.1|6380.6|6374.6|0
1643248970000|2022-01-27 02:02:50|6380.3|6374.3|6380.1|6374.1|6380.3|6374.3|6380.1|6374.1|0
1643248990000|2022-01-27 02:03:10|6379.6|6373.6|6379.1|6373.1|6379.6|6373.6|6379.1|6373.1|0
1643249010000|2022-01-27 02:03:30|6378.6|6372.6|6379.1|6373.1|6379.1|6373.1|6378.6|6372.6|1
1643249020000|2022-01-27 02:03:40|6378.8|6372.8|6378.1|6372.1|6378.8|6372.8|6378.1|6372.1|10
1643249040000|2022-01-27 02:04:00|6378.6|6372.6|6379.1|6373.1|6379.1|6373.1|6378.1|6372.1|7
1643249060000|2022-01-27 02:04:20|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|0
1643249080000|2022-01-27 02:04:40|6378.6|6372.6|6379.1|6373.1|6379.1|6373.1|6378.6|6372.6|2
1643249090000|2022-01-27 02:04:50|6377.8|6371.8|6377.6|6371.6|6377.8|6371.8|6377.6|6371.6|0
1643249100000|2022-01-27 02:05:00|6379.1|6373.1|6378.6|6372.6|6379.1|6373.1|6378.1|6372.1|1
1643249110000|2022-01-27 02:05:10|6378.8|6372.8|6378.6|6372.6|6379.1|6373.1|6378.6|6372.6|0
1643249120000|2022-01-27 02:05:20|6379.1|6373.1|6378.1|6372.1|6379.1|6373.1|6378.1|6372.1|1
1643249130000|2022-01-27 02:05:30|6379.1|6373.1|6377.3|6371.3|6379.1|6373.1|6377.3|6371.3|2
1643249150000|2022-01-27 02:05:50|6376.8|6370.8|6377.3|6371.3|6377.3|6371.3|6376.8|6370.8|0
1643249160000|2022-01-27 02:06:00|6377.6|6371.6|6377.3|6371.3|6377.6|6371.6|6377.3|6371.3|0
1643249170000|2022-01-27 02:06:10|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|1
1643249180000|2022-01-27 02:06:20|6375.1|6369.1|6373.8|6367.8|6375.1|6369.1|6373.8|6367.8|2
1643249190000|2022-01-27 02:06:30|6374.1|6368.1|6373.6|6367.6|6374.1|6368.1|6373.6|6367.6|0
1643249200000|2022-01-27 02:06:40|6373.3|6367.3|6373.3|6367.3|6373.8|6367.8|6373.3|6367.3|8
1643249220000|2022-01-27 02:07:00|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|2
1643249240000|2022-01-27 02:07:20|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1643249250000|2022-01-27 02:07:30|6373.6|6367.6|6373.6|6367.6|6373.8|6367.8|6373.6|6367.6|5
1643249260000|2022-01-27 02:07:40|6373.8|6367.8|6373.6|6367.6|6373.8|6367.8|6373.3|6367.3|28
1643249270000|2022-01-27 02:07:50|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|6
1643249290000|2022-01-27 02:08:10|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|0
1643249300000|2022-01-27 02:08:20|6373.3|6367.3|6370.6|6364.6|6373.3|6367.3|6370.6|6364.6|5
1643249320000|2022-01-27 02:08:40|6370.1|6364.1|6368.3|6362.3|6370.1|6364.1|6368.1|6362.1|3
1643249330000|2022-01-27 02:08:50|6367.6|6361.6|6368.3|6362.3|6368.6|6362.6|6367.6|6361.6|0
1643249340000|2022-01-27 02:09:00|6368.1|6362.1|6368.8|6362.8|6369.6|6363.6|6368.1|6362.1|1
1643249350000|2022-01-27 02:09:10|6369.1|6363.1|6369.8|6363.8|6370.8|6364.8|6369.1|6363.1|2
1643249360000|2022-01-27 02:09:20|6370.1|6364.1|6369.3|6363.3|6370.3|6364.3|6369.3|6363.3|0
1643249370000|2022-01-27 02:09:30|6370.1|6364.1|6369.8|6363.8|6370.1|6364.1|6369.6|6363.6|0
1643249380000|2022-01-27 02:09:40|6369.3|6363.3|6369.8|6363.8|6369.8|6363.8|6369.3|6363.3|0
1643249390000|2022-01-27 02:09:50|6369.6|6363.6|6368.8|6362.8|6369.6|6363.6|6367.8|6361.8|0
1643249400000|2022-01-27 02:10:00|6368.3|6362.3|6368.3|6362.3|6368.8|6362.8|6367.6|6361.6|2
1643249410000|2022-01-27 02:10:10|6368.8|6362.8|6368.8|6362.8|6369.3|6363.3|6368.3|6362.3|0
1643249420000|2022-01-27 02:10:20|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|0
1643249430000|2022-01-27 02:10:30|||||||||1
1643249440000|2022-01-27 02:10:40|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|0
1643249450000|2022-01-27 02:10:50|6370.8|6364.8|6370.8|6364.8|6371.3|6365.3|6370.8|6364.8|2
1643249470000|2022-01-27 02:11:10|6371.6|6365.6|6372.8|6366.8|6372.8|6366.8|6371.6|6365.6|1
1643249480000|2022-01-27 02:11:20|6372.1|6366.1|6371.8|6365.8|6372.1|6366.1|6371.8|6365.8|0
1643249490000|2022-01-27 02:11:30|6371.3|6365.3|6371.8|6365.8|6371.8|6365.8|6371.3|6365.3|0
1643249510000|2022-01-27 02:11:50|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|0
1643249520000|2022-01-27 02:12:00|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|0
1643249530000|2022-01-27 02:12:10|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|6370.8|6364.8|0
1643249540000|2022-01-27 02:12:20|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|0
1643249560000|2022-01-27 02:12:40|6371.1|6365.1|6371.1|6365.1|6371.3|6365.3|6371.1|6365.1|0
1643249570000|2022-01-27 02:12:50|6372.1|6366.1|6371.1|6365.1|6372.3|6366.3|6371.1|6365.1|0
1643249620000|2022-01-27 02:13:40|6369.9|6363.9|6368.1|6362.1|6369.9|6363.9|6368.1|6362.1|8
1643249630000|2022-01-27 02:13:50|6367.6|6361.6|6367.8|6361.8|6367.8|6361.8|6367.6|6361.6|0
1643249640000|2022-01-27 02:14:00|6368.1|6362.1|6367.6|6361.6|6368.1|6362.1|6367.6|6361.6|0
1643249660000|2022-01-27 02:14:20|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|1
1643249670000|2022-01-27 02:14:30|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|6368.1|6362.1|1
1643249680000|2022-01-27 02:14:40|||||||||2
1643249690000|2022-01-27 02:14:50|6367.6|6361.6|6367.3|6361.3|6367.6|6361.6|6367.3|6361.3|0
1643249720000|2022-01-27 02:15:20|6367.8|6361.8|6368.1|6362.1|6368.1|6362.1|6367.8|6361.8|0
1643249730000|2022-01-27 02:15:30|||||||||1
1643249760000|2022-01-27 02:16:00|||||||||1
1643249770000|2022-01-27 02:16:10|6367.8|6361.8|6367.6|6361.6|6367.8|6361.8|6367.6|6361.6|0
1643249790000|2022-01-27 02:16:30|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|0
1643249800000|2022-01-27 02:16:40|6368.6|6362.6|6368.1|6362.1|6368.6|6362.6|6368.1|6362.1|0
1643249810000|2022-01-27 02:16:50|6367.6|6361.6|6368.3|6362.3|6368.3|6362.3|6367.3|6361.3|1
1643249820000|2022-01-27 02:17:00|6367.8|6361.8|6368.1|6362.1|6368.1|6362.1|6367.8|6361.8|0
1643249830000|2022-01-27 02:17:10|6367.6|6361.6|6367.8|6361.8|6367.8|6361.8|6367.6|6361.6|0
1643249840000|2022-01-27 02:17:20|6368.3|6362.3|6369.1|6363.1|6369.1|6363.1|6368.3|6362.3|0
1643249860000|2022-01-27 02:17:40|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|3
1643249920000|2022-01-27 02:18:40|6372.3|6366.3|6372.1|6366.1|6372.3|6366.3|6372.1|6366.1|0
1643249950000|2022-01-27 02:19:10|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|0
1643250040000|2022-01-27 02:20:40|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|0
1643250120000|2022-01-27 02:22:00|6370.8|6364.8|6369.1|6363.1|6370.8|6364.8|6369.1|6363.1|4
1643250130000|2022-01-27 02:22:10|6368.6|6362.6|6368.6|6362.6|6368.6|6362.6|6368.6|6362.6|1
1643250140000|2022-01-27 02:22:20|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1643250160000|2022-01-27 02:22:40|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|0
1643250170000|2022-01-27 02:22:50|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1643250190000|2022-01-27 02:23:10|6367.3|6361.3|6368.1|6362.1|6368.1|6362.1|6367.3|6361.3|0
1643250210000|2022-01-27 02:23:30|6368.3|6362.3|6368.6|6362.6|6368.6|6362.6|6368.3|6362.3|0
1643250230000|2022-01-27 02:23:50|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|1
1643250240000|2022-01-27 02:24:00|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|0
1643250250000|2022-01-27 02:24:10|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|0
1643250270000|2022-01-27 02:24:30|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1643250320000|2022-01-27 02:25:20|6367.8|6361.8|6368.1|6362.1|6368.1|6362.1|6367.8|6361.8|2
1643250340000|2022-01-27 02:25:40|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|0
1643250350000|2022-01-27 02:25:50|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|1
1643250390000|2022-01-27 02:26:30|6365.8|6359.8|6365.3|6359.3|6365.8|6359.8|6365.3|6359.3|1
1643250400000|2022-01-27 02:26:40|6365.1|6359.1|6364.6|6358.6|6365.1|6359.1|6364.6|6358.6|0
1643250410000|2022-01-27 02:26:50|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1643250430000|2022-01-27 02:27:10|6365.3|6359.3|6365.3|6359.3|6365.3|6359.3|6365.3|6359.3|1
1643250450000|2022-01-27 02:27:30|6365.8|6359.8|6364.6|6358.6|6365.8|6359.8|6364.6|6358.6|0
1643250460000|2022-01-27 02:27:40|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|1
1643250480000|2022-01-27 02:28:00|||||||||12
1643250490000|2022-01-27 02:28:10|6363.6|6357.6|6358.8|6352.8|6363.6|6357.6|6358.8|6352.8|45
1643250500000|2022-01-27 02:28:20|6358.1|6352.1|6359.3|6353.3|6359.3|6353.3|6357.8|6351.8|1
1643250520000|2022-01-27 02:28:40|6359.8|6353.8|6360.3|6354.3|6360.3|6354.3|6359.8|6353.8|0
1643250530000|2022-01-27 02:28:50|6359.8|6353.8|6360.8|6354.8|6360.8|6354.8|6359.8|6353.8|1
1643250540000|2022-01-27 02:29:00|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|1
1643250560000|2022-01-27 02:29:20|6361.8|6355.8|6361.3|6355.3|6361.8|6355.8|6361.3|6355.3|0
1643250570000|2022-01-27 02:29:30|6362.3|6356.3|6361.3|6355.3|6362.3|6356.3|6361.3|6355.3|1
1643250590000|2022-01-27 02:29:50|6361.1|6355.1|6360.8|6354.8|6361.1|6355.1|6360.8|6354.8|2
1643250600000|2022-01-27 02:30:00|6360.3|6354.3|6362.3|6356.3|6362.3|6356.3|6360.3|6354.3|0
1643250610000|2022-01-27 02:30:10|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1643250620000|2022-01-27 02:30:20|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1643250630000|2022-01-27 02:30:30|6361.8|6355.8|6361.8|6355.8|6362.3|6356.3|6361.8|6355.8|0
1643250640000|2022-01-27 02:30:40|6362.3|6356.3|6361.8|6355.8|6362.8|6356.8|6361.8|6355.8|0
1643250650000|2022-01-27 02:30:50|6362.1|6356.1|6361.8|6355.8|6362.3|6356.3|6361.8|6355.8|0
1643250660000|2022-01-27 02:31:00|6361.6|6355.6|6362.3|6356.3|6362.3|6356.3|6361.3|6355.3|0
1643250670000|2022-01-27 02:31:10|6361.8|6355.8|6361.3|6355.3|6362.3|6356.3|6361.3|6355.3|2
1643250680000|2022-01-27 02:31:20|6361.1|6355.1|6359.3|6353.3|6361.1|6355.1|6359.3|6353.3|4
1643250690000|2022-01-27 02:31:30|6361.3|6355.3|6362.3|6356.3|6363.3|6357.3|6361.3|6355.3|2
1643250700000|2022-01-27 02:31:40|6362.1|6356.1|6361.8|6355.8|6362.1|6356.1|6361.8|6355.8|0
1643250730000|2022-01-27 02:32:10|6362.1|6356.1|6364.3|6358.3|6364.6|6358.6|6362.1|6356.1|1
1643250750000|2022-01-27 02:32:30|6364.1|6358.1|6364.3|6358.3|6364.3|6358.3|6364.1|6358.1|0
1643250760000|2022-01-27 02:32:40|6364.6|6358.6|6364.6|6358.6|6365.3|6359.3|6364.3|6358.3|0
1643250770000|2022-01-27 02:32:50|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6363.3|6357.3|0
1643250780000|2022-01-27 02:33:00|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1643250790000|2022-01-27 02:33:10|6363.3|6357.3|6363.8|6357.8|6363.8|6357.8|6363.3|6357.3|0
1643250800000|2022-01-27 02:33:20|6364.1|6358.1|6363.3|6357.3|6364.3|6358.3|6363.3|6357.3|0
1643250810000|2022-01-27 02:33:30|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1643250830000|2022-01-27 02:33:50|6364.6|6358.6|6363.3|6357.3|6364.6|6358.6|6363.3|6357.3|3
1643250840000|2022-01-27 02:34:00|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1643250850000|2022-01-27 02:34:10|6363.6|6357.6|6364.3|6358.3|6364.3|6358.3|6363.6|6357.6|0
1643250860000|2022-01-27 02:34:20|6363.8|6357.8|6363.3|6357.3|6363.8|6357.8|6363.3|6357.3|0
1643250880000|2022-01-27 02:34:40|6363.1|6357.1|6363.8|6357.8|6363.8|6357.8|6362.6|6356.6|0
1643250890000|2022-01-27 02:34:50|6363.6|6357.6|6363.8|6357.8|6363.8|6357.8|6363.3|6357.3|0
1643250900000|2022-01-27 02:35:00|6363.6|6357.6|6363.3|6357.3|6363.6|6357.6|6363.3|6357.3|0
1643250920000|2022-01-27 02:35:20|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1643250930000|2022-01-27 02:35:30|6363.8|6357.8|6364.3|6358.3|6364.3|6358.3|6363.8|6357.8|0
1643250940000|2022-01-27 02:35:40|6364.8|6358.8|6365.3|6359.3|6365.3|6359.3|6364.8|6358.8|0
1643250950000|2022-01-27 02:35:50|6365.6|6359.6|6365.8|6359.8|6365.8|6359.8|6365.6|6359.6|0
1643250960000|2022-01-27 02:36:00|6366.1|6360.1|6365.8|6359.8|6366.1|6360.1|6365.3|6359.3|0
1643250970000|2022-01-27 02:36:10|6366.3|6360.3|6367.1|6361.1|6367.1|6361.1|6366.3|6360.3|0
1643250980000|2022-01-27 02:36:20|6368.6|6362.6|6369.3|6363.3|6369.3|6363.3|6368.3|6362.3|0
1643250990000|2022-01-27 02:36:30|6368.8|6362.8|6369.8|6363.8|6369.8|6363.8|6368.3|6362.3|2
1643251000000|2022-01-27 02:36:40|6370.1|6364.1|6369.3|6363.3|6370.1|6364.1|6369.3|6363.3|0
1643251010000|2022-01-27 02:36:50|6368.3|6362.3|6369.3|6363.3|6369.3|6363.3|6368.3|6362.3|0
1643251020000|2022-01-27 02:37:00|6368.3|6362.3|6370.3|6364.3|6370.8|6364.8|6368.3|6362.3|1
1643251030000|2022-01-27 02:37:10|6370.1|6364.1|6369.8|6363.8|6370.1|6364.1|6369.8|6363.8|0
1643251050000|2022-01-27 02:37:30|6369.3|6363.3|6368.8|6362.8|6369.3|6363.3|6368.8|6362.8|1
1643251070000|2022-01-27 02:37:50|6369.1|6363.1|6369.3|6363.3|6369.3|6363.3|6369.1|6363.1|0
1643251080000|2022-01-27 02:38:00|6369.1|6363.1|6368.8|6362.8|6369.1|6363.1|6368.3|6362.3|1
1643251090000|2022-01-27 02:38:10|6369.3|6363.3|6369.8|6363.8|6369.8|6363.8|6369.3|6363.3|0
1643251100000|2022-01-27 02:38:20|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|13
1643251110000|2022-01-27 02:38:30|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|4
1643251130000|2022-01-27 02:38:50|||||||||1
1643251170000|2022-01-27 02:39:30|6360.1|6354.1|6359.3|6353.3|6360.1|6354.1|6359.3|6353.3|1
1643251180000|2022-01-27 02:39:40|6359.8|6353.8|6358.6|6352.6|6359.8|6353.8|6358.6|6352.6|3
1643251190000|2022-01-27 02:39:50|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1643251200000|2022-01-27 02:40:00|6358.6|6352.6|6363.8|6357.8|6363.8|6357.8|6358.6|6352.6|4
1643251210000|2022-01-27 02:40:10|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|0
1643251220000|2022-01-27 02:40:20|6363.3|6357.3|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|1
1643251230000|2022-01-27 02:40:30|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|0
1643251240000|2022-01-27 02:40:40|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|0
1643251250000|2022-01-27 02:40:50|6363.1|6357.1|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|0
1643251260000|2022-01-27 02:41:00|6363.1|6357.1|6364.3|6358.3|6364.3|6358.3|6363.1|6357.1|1
1643251270000|2022-01-27 02:41:10|6364.1|6358.1|6364.3|6358.3|6364.3|6358.3|6363.6|6357.6|0
1643251290000|2022-01-27 02:41:30|6363.8|6357.8|6362.8|6356.8|6363.8|6357.8|6362.1|6356.1|127
1643251340000|2022-01-27 02:42:20|6363.1|6357.1|6363.3|6357.3|6363.3|6357.3|6363.1|6357.1|0
1643251350000|2022-01-27 02:42:30|6363.1|6357.1|6362.3|6356.3|6363.1|6357.1|6362.3|6356.3|0
1643251370000|2022-01-27 02:42:50|6362.1|6356.1|6361.8|6355.8|6362.3|6356.3|6361.8|6355.8|3
1643251380000|2022-01-27 02:43:00|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6
1643251440000|2022-01-27 02:44:00|6362.6|6356.6|6362.8|6356.8|6362.8|6356.8|6362.6|6356.6|1
1643251450000|2022-01-27 02:44:10|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1643251460000|2022-01-27 02:44:20|6362.6|6356.6|6362.8|6356.8|6362.8|6356.8|6362.6|6356.6|0
1643251470000|2022-01-27 02:44:30|6362.6|6356.6|6362.3|6356.3|6362.6|6356.6|6362.3|6356.3|0
1643251500000|2022-01-27 02:45:00|6362.6|6356.6|6362.8|6356.8|6362.8|6356.8|6362.6|6356.6|0
1643251510000|2022-01-27 02:45:10|6362.6|6356.6|6362.8|6356.8|6362.8|6356.8|6362.6|6356.6|0
1643251520000|2022-01-27 02:45:20|6362.6|6356.6|6362.8|6356.8|6362.8|6356.8|6362.6|6356.6|0
1643251530000|2022-01-27 02:45:30|6362.6|6356.6|6362.8|6356.8|6362.8|6356.8|6362.3|6356.3|0
1643251540000|2022-01-27 02:45:40|6362.6|6356.6|6362.3|6356.3|6362.6|6356.6|6362.3|6356.3|0
1643251560000|2022-01-27 02:46:00|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|1
1643251570000|2022-01-27 02:46:10|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6
1643251580000|2022-01-27 02:46:20|||||||||6
1643251610000|2022-01-27 02:46:50|6360.1|6354.1|6360.3|6354.3|6360.8|6354.8|6360.1|6354.1|0
1643251620000|2022-01-27 02:47:00|6360.8|6354.8|6362.3|6356.3|6362.3|6356.3|6360.3|6354.3|0
1643251630000|2022-01-27 02:47:10|6362.1|6356.1|6360.8|6354.8|6362.1|6356.1|6360.8|6354.8|0
1643251670000|2022-01-27 02:47:50|6361.1|6355.1|6361.3|6355.3|6361.3|6355.3|6361.1|6355.1|0
1643251680000|2022-01-27 02:48:00|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|0
1643251710000|2022-01-27 02:48:30|6360.1|6354.1|6361.1|6355.1|6361.3|6355.3|6359.8|6353.8|0
1643251720000|2022-01-27 02:48:40|6360.8|6354.8|6362.3|6356.3|6362.3|6356.3|6360.8|6354.8|0
1643251730000|2022-01-27 02:48:50|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1643251740000|2022-01-27 02:49:00|6361.3|6355.3|6361.8|6355.8|6361.8|6355.8|6361.3|6355.3|0
1643251750000|2022-01-27 02:49:10|6361.3|6355.3|6361.3|6355.3|6361.8|6355.8|6361.3|6355.3|0
1643251760000|2022-01-27 02:49:20|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1643251770000|2022-01-27 02:49:30|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1643251800000|2022-01-27 02:50:00|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.3|6354.3|0
1643251820000|2022-01-27 02:50:20|6361.3|6355.3|6360.3|6354.3|6361.8|6355.8|6360.3|6354.3|0
1643251830000|2022-01-27 02:50:30|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|0
1643251840000|2022-01-27 02:50:40|6358.6|6352.6|6358.6|6352.6|6358.6|6352.6|6358.6|6352.6|1
1643251850000|2022-01-27 02:50:50|6358.8|6352.8|6359.3|6353.3|6359.3|6353.3|6358.6|6352.6|0
1643251860000|2022-01-27 02:51:00|6359.6|6353.6|6359.8|6353.8|6359.8|6353.8|6359.6|6353.6|0
1643251880000|2022-01-27 02:51:20|6360.3|6354.3|6360.8|6354.8|6360.8|6354.8|6360.3|6354.3|0
1643251920000|2022-01-27 02:52:00|6360.3|6354.3|6360.6|6354.6|6360.6|6354.6|6360.3|6354.3|1
1643251930000|2022-01-27 02:52:10|6360.3|6354.3|6360.8|6354.8|6360.8|6354.8|6360.3|6354.3|0
1643251980000|2022-01-27 02:53:00|6360.3|6354.3|6360.8|6354.8|6360.8|6354.8|6360.3|6354.3|0
1643252000000|2022-01-27 02:53:20|6361.3|6355.3|6361.8|6355.8|6361.8|6355.8|6361.3|6355.3|0
1643252010000|2022-01-27 02:53:30|6361.6|6355.6|6361.3|6355.3|6361.6|6355.6|6361.3|6355.3|0
1643252030000|2022-01-27 02:53:50|6361.6|6355.6|6361.8|6355.8|6361.8|6355.8|6361.6|6355.6|0
1643252040000|2022-01-27 02:54:00|6360.8|6354.8|6361.1|6355.1|6361.1|6355.1|6360.6|6354.6|6
1643252080000|2022-01-27 02:54:40|6361.3|6355.3|6362.6|6356.6|6362.6|6356.6|6361.3|6355.3|0
1643252090000|2022-01-27 02:54:50|6360.6|6354.6|6360.1|6354.1|6360.6|6354.6|6360.1|6354.1|2
1643252100000|2022-01-27 02:55:00|6359.6|6353.6|6360.1|6354.1|6360.1|6354.1|6359.4|6353.4|7
1643252110000|2022-01-27 02:55:10|6360.3|6354.3|6360.1|6354.1|6360.6|6354.6|6360.1|6354.1|0
1643252120000|2022-01-27 02:55:20|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1643252130000|2022-01-27 02:55:30|6359.6|6353.6|6360.1|6354.1|6360.1|6354.1|6359.6|6353.6|0
1643252140000|2022-01-27 02:55:40|||||||||2
1643252160000|2022-01-27 02:56:00|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|6359.3|6353.3|0
1643252170000|2022-01-27 02:56:10|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|0
1643252210000|2022-01-27 02:56:50|6358.8|6352.8|6358.6|6352.6|6358.8|6352.8|6358.6|6352.6|0
1643252220000|2022-01-27 02:57:00|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1643252240000|2022-01-27 02:57:20|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.6|6350.6|6
1643252270000|2022-01-27 02:57:50|6357.1|6351.1|6357.3|6351.3|6357.3|6351.3|6357.1|6351.1|0
1643252280000|2022-01-27 02:58:00|6357.1|6351.1|6358.8|6352.8|6358.8|6352.8|6356.8|6350.8|0
1643252290000|2022-01-27 02:58:10|6359.3|6353.3|6358.8|6352.8|6359.3|6353.3|6358.8|6352.8|1
1643252300000|2022-01-27 02:58:20|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1643252310000|2022-01-27 02:58:30|6358.6|6352.6|6358.8|6352.8|6358.8|6352.8|6358.6|6352.6|0
1643252330000|2022-01-27 02:58:50|6359.3|6353.3|6360.3|6354.3|6360.3|6354.3|6359.3|6353.3|0
1643252340000|2022-01-27 02:59:00|||||||||1
1643252350000|2022-01-27 02:59:10|6361.1|6355.1|6361.6|6355.6|6361.6|6355.6|6361.1|6355.1|1
1643252360000|2022-01-27 02:59:20|6362.6|6356.6|6364.1|6358.1|6364.1|6358.1|6362.6|6356.6|2
1643252370000|2022-01-27 02:59:30|6363.8|6357.8|6363.3|6357.3|6363.8|6357.8|6363.3|6357.3|0
1643252380000|2022-01-27 02:59:40|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6362.8|6356.8|0
1643252390000|2022-01-27 02:59:50|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|0
1643252400000|2022-01-27 03:00:00|6362.3|6356.3|6361.8|6355.8|6362.3|6356.3|6361.3|6355.3|1
1643252420000|2022-01-27 03:00:20|6362.3|6356.3|6361.8|6355.8|6362.3|6356.3|6361.8|6355.8|0
1643252440000|2022-01-27 03:00:40|6361.6|6355.6|6360.6|6354.6|6361.6|6355.6|6360.6|6354.6|2
1643252450000|2022-01-27 03:00:50|6360.8|6354.8|6361.3|6355.3|6361.3|6355.3|6360.8|6354.8|0
1643252460000|2022-01-27 03:01:00|6360.8|6354.8|6360.3|6354.3|6360.8|6354.8|6360.3|6354.3|0
1643252480000|2022-01-27 03:01:20|6360.6|6354.6|6360.8|6354.8|6360.8|6354.8|6360.6|6354.6|0
1643252500000|2022-01-27 03:01:40|6361.1|6355.1|6362.8|6356.8|6362.8|6356.8|6361.1|6355.1|1
1643252510000|2022-01-27 03:01:50|6363.6|6357.6|6362.8|6356.8|6363.6|6357.6|6362.8|6356.8|0
1643252520000|2022-01-27 03:02:00|6363.1|6357.1|6362.8|6356.8|6363.1|6357.1|6362.8|6356.8|0
1643252530000|2022-01-27 03:02:10|6363.1|6357.1|6362.8|6356.8|6363.1|6357.1|6362.8|6356.8|0
1643252540000|2022-01-27 03:02:20|6362.6|6356.6|6362.3|6356.3|6362.6|6356.6|6362.3|6356.3|0
1643252560000|2022-01-27 03:02:40|6361.9|6355.9|6362.3|6356.3|6362.3|6356.3|6361.3|6355.3|1
1643252620000|2022-01-27 03:03:40|6362.6|6356.6|6362.8|6356.8|6362.8|6356.8|6362.6|6356.6|0
1643252640000|2022-01-27 03:04:00|6361.8|6355.8|6362.3|6356.3|6362.3|6356.3|6361.8|6355.8|0
1643252650000|2022-01-27 03:04:10|6361.8|6355.8|6356.8|6350.8|6361.8|6355.8|6356.8|6350.8|7
1643252660000|2022-01-27 03:04:20|6356.6|6350.6|6356.3|6350.3|6356.9|6350.9|6356.3|6350.3|0
1643252670000|2022-01-27 03:04:30|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|2
1643252680000|2022-01-27 03:04:40|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1643252700000|2022-01-27 03:05:00|6356.9|6350.9|6356.3|6350.3|6356.9|6350.9|6356.3|6350.3|0
1643252730000|2022-01-27 03:05:30|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1643252740000|2022-01-27 03:05:40|6357.1|6351.1|6356.8|6350.8|6357.1|6351.1|6356.8|6350.8|0
1643252770000|2022-01-27 03:06:10|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|2
1643252780000|2022-01-27 03:06:20|6358.3|6352.3|6360.3|6354.3|6360.3|6354.3|6358.3|6352.3|3
1643252800000|2022-01-27 03:06:40|6360.9|6354.9|6361.1|6355.1|6361.1|6355.1|6360.9|6354.9|0
1643252810000|2022-01-27 03:06:50|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1643252820000|2022-01-27 03:07:00|6359.8|6353.8|6358.8|6352.8|6359.8|6353.8|6358.1|6352.1|0
1643252830000|2022-01-27 03:07:10|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|0
1643252860000|2022-01-27 03:07:40|6358.9|6352.9|6358.6|6352.6|6359.3|6353.3|6358.6|6352.6|1
1643252880000|2022-01-27 03:08:00|6359.9|6353.9|6358.6|6352.6|6359.9|6353.9|6358.6|6352.6|0
1643252890000|2022-01-27 03:08:10|6358.4|6352.4|6357.6|6351.6|6358.4|6352.4|6357.6|6351.6|0
1643252900000|2022-01-27 03:08:20|6357.4|6351.4|6357.1|6351.1|6357.4|6351.4|6355.8|6349.8|0
1643252920000|2022-01-27 03:08:40|6357.9|6351.9|6357.1|6351.1|6357.9|6351.9|6357.1|6351.1|0
1643252940000|2022-01-27 03:09:00|6357.3|6351.3|6357.9|6351.9|6357.9|6351.9|6357.3|6351.3|1
1643252970000|2022-01-27 03:09:30|6357.3|6351.3|6357.3|6351.3|6357.9|6351.9|6357.1|6351.1|0
1643252980000|2022-01-27 03:09:40|6357.9|6351.9|6357.3|6351.3|6357.9|6351.9|6357.3|6351.3|0
1643252990000|2022-01-27 03:09:50|6357.4|6351.4|6357.6|6351.6|6357.6|6351.6|6357.4|6351.4|0
1643253000000|2022-01-27 03:10:00|6357.9|6351.9|6357.9|6351.9|6359.6|6353.6|6357.3|6351.3|0
1643253010000|2022-01-27 03:10:10|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1643253040000|2022-01-27 03:10:40|6356.8|6350.8|6357.9|6351.9|6357.9|6351.9|6356.8|6350.8|0
1643253050000|2022-01-27 03:10:50|6358.4|6352.4|6357.3|6351.3|6358.4|6352.4|6357.3|6351.3|0
1643253060000|2022-01-27 03:11:00|6356.8|6350.8|6356.3|6350.3|6356.8|6350.8|6356.3|6350.3|0
1643253080000|2022-01-27 03:11:20|6356.6|6350.6|6357.4|6351.4|6357.4|6351.4|6356.6|6350.6|0
1643253090000|2022-01-27 03:11:30|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1643253110000|2022-01-27 03:11:50|6357.1|6351.1|6357.3|6351.3|6357.3|6351.3|6357.1|6351.1|0
1643253120000|2022-01-27 03:12:00|6357.8|6351.8|6358.4|6352.4|6358.4|6352.4|6357.8|6351.8|0
1643253130000|2022-01-27 03:12:10|6358.1|6352.1|6357.3|6351.3|6358.1|6352.1|6357.3|6351.3|0
1643253140000|2022-01-27 03:12:20|6357.1|6351.1|6356.8|6350.8|6357.1|6351.1|6356.8|6350.8|0
1643253150000|2022-01-27 03:12:30|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|0
1643253160000|2022-01-27 03:12:40|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|0
1643253170000|2022-01-27 03:12:50|6358.3|6352.3|6358.9|6352.9|6358.9|6352.9|6358.3|6352.3|0
1643253190000|2022-01-27 03:13:10|6358.3|6352.3|6359.1|6353.1|6360.3|6354.3|6358.3|6352.3|7
1643253200000|2022-01-27 03:13:20|6359.8|6353.8|6359.1|6353.1|6359.8|6353.8|6359.1|6353.1|0
1643253210000|2022-01-27 03:13:30|6358.3|6352.3|6358.9|6352.9|6358.9|6352.9|6358.3|6352.3|5
1643253220000|2022-01-27 03:13:40|6358.6|6352.6|6358.4|6352.4|6358.6|6352.6|6358.4|6352.4|0
1643253230000|2022-01-27 03:13:50|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|0
1643253240000|2022-01-27 03:14:00|6359.1|6353.1|6358.9|6352.9|6359.1|6353.1|6358.9|6352.9|0
1643253250000|2022-01-27 03:14:10|6358.6|6352.6|6358.9|6352.9|6358.9|6352.9|6358.6|6352.6|0
1643253260000|2022-01-27 03:14:20|6358.6|6352.6|6359.1|6353.1|6359.1|6353.1|6358.4|6352.4|0
1643253290000|2022-01-27 03:14:50|6357.8|6351.8|6356.3|6350.3|6357.8|6351.8|6356.3|6350.3|1
1643253300000|2022-01-27 03:15:00|6355.6|6349.6|6356.1|6350.1|6356.1|6350.1|6355.6|6349.6|0
1643253310000|2022-01-27 03:15:10|6355.9|6349.9|6356.4|6350.4|6356.6|6350.6|6355.3|6349.3|0
1643253320000|2022-01-27 03:15:20|6355.8|6349.8|6355.3|6349.3|6355.8|6349.8|6354.8|6348.8|1
1643253330000|2022-01-27 03:15:30|6355.8|6349.8|6356.8|6350.8|6356.8|6350.8|6355.8|6349.8|2
1643253340000|2022-01-27 03:15:40|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1643253350000|2022-01-27 03:15:50|6357.8|6351.8|6357.6|6351.6|6357.8|6351.8|6357.3|6351.3|0
1643253360000|2022-01-27 03:16:00|6357.8|6351.8|6357.6|6351.6|6357.8|6351.8|6357.6|6351.6|0
1643253380000|2022-01-27 03:16:20|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|2
1643253400000|2022-01-27 03:16:40|6357.1|6351.1|6356.9|6350.9|6357.3|6351.3|6356.9|6350.9|1
1643253420000|2022-01-27 03:17:00|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|2
1643253430000|2022-01-27 03:17:10|6356.1|6350.1|6356.4|6350.4|6356.4|6350.4|6356.1|6350.1|0
1643253440000|2022-01-27 03:17:20|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|0
1643253460000|2022-01-27 03:17:40|6355.6|6349.6|6355.1|6349.1|6356.1|6350.1|6355.1|6349.1|1
1643253470000|2022-01-27 03:17:50|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1643253480000|2022-01-27 03:18:00|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|0
1643253490000|2022-01-27 03:18:10|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1643253500000|2022-01-27 03:18:20|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|1
1643253510000|2022-01-27 03:18:30|||||||||1
1643253540000|2022-01-27 03:19:00|6357.1|6351.1|6356.8|6350.8|6357.1|6351.1|6356.8|6350.8|2
1643253550000|2022-01-27 03:19:10|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1643253570000|2022-01-27 03:19:30|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1643253590000|2022-01-27 03:19:50|6356.6|6350.6|6356.3|6350.3|6356.6|6350.6|6356.3|6350.3|0
1643253600000|2022-01-27 03:20:00|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.3|6350.3|0
1643253620000|2022-01-27 03:20:20|6357.3|6351.3|6357.6|6351.6|6357.6|6351.6|6357.3|6351.3|0
1643253640000|2022-01-27 03:20:40|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1643253650000|2022-01-27 03:20:50|6357.3|6351.3|6357.1|6351.1|6357.3|6351.3|6357.1|6351.1|0
1643253660000|2022-01-27 03:21:00|6356.8|6350.8|6356.3|6350.3|6356.8|6350.8|6356.3|6350.3|0
1643253670000|2022-01-27 03:21:10|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1643253680000|2022-01-27 03:21:20|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1643253690000|2022-01-27 03:21:30|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643253700000|2022-01-27 03:21:40|6357.1|6351.1|6357.6|6351.6|6357.6|6351.6|6357.1|6351.1|2
1643253710000|2022-01-27 03:21:50|6357.8|6351.8|6357.8|6351.8|6358.1|6352.1|6357.6|6351.6|2
1643253720000|2022-01-27 03:22:00|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643253760000|2022-01-27 03:22:40|6357.1|6351.1|6356.8|6350.8|6357.1|6351.1|6356.8|6350.8|0
1643253780000|2022-01-27 03:23:00|6357.1|6351.1|6356.8|6350.8|6357.1|6351.1|6356.8|6350.8|0
1643253790000|2022-01-27 03:23:10|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643253800000|2022-01-27 03:23:20|6357.6|6351.6|6357.8|6351.8|6357.8|6351.8|6357.6|6351.6|0
1643253810000|2022-01-27 03:23:30|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1643253820000|2022-01-27 03:23:40|6357.8|6351.8|6358.3|6352.3|6358.3|6352.3|6357.8|6351.8|0
1643253840000|2022-01-27 03:24:00|6358.8|6352.8|6361.3|6355.3|6361.3|6355.3|6358.3|6352.3|4
1643253850000|2022-01-27 03:24:10|6361.8|6355.8|6361.3|6355.3|6361.8|6355.8|6360.8|6354.8|0
1643253860000|2022-01-27 03:24:20|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|0
1643253870000|2022-01-27 03:24:30|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|1
1643253910000|2022-01-27 03:25:10|6360.8|6354.8|6359.3|6353.3|6360.8|6354.8|6359.3|6353.3|1
1643253970000|2022-01-27 03:26:10|6359.1|6353.1|6359.3|6353.3|6359.3|6353.3|6358.8|6352.8|3
1643254020000|2022-01-27 03:27:00|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1643254040000|2022-01-27 03:27:20|6360.6|6354.6|6360.8|6354.8|6360.8|6354.8|6360.6|6354.6|0
1643254050000|2022-01-27 03:27:30|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1643254060000|2022-01-27 03:27:40|6360.6|6354.6|6360.8|6354.8|6360.8|6354.8|6360.6|6354.6|0
1643254070000|2022-01-27 03:27:50|6361.1|6355.1|6361.3|6355.3|6361.3|6355.3|6361.1|6355.1|2
1643254130000|2022-01-27 03:28:50|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1643254140000|2022-01-27 03:29:00|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1643254150000|2022-01-27 03:29:10|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|5
1643254180000|2022-01-27 03:29:40|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1643254290000|2022-01-27 03:31:30|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|0
1643254310000|2022-01-27 03:31:50|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|1
1643254390000|2022-01-27 03:33:10|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|0
1643254400000|2022-01-27 03:33:20|6363.8|6357.8|6363.3|6357.3|6363.8|6357.8|6363.3|6357.3|1
1643254420000|2022-01-27 03:33:40|6362.8|6356.8|6363.3|6357.3|6363.3|6357.3|6362.8|6356.8|1
1643254450000|2022-01-27 03:34:10|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|0
1643254470000|2022-01-27 03:34:30|6362.3|6356.3|6361.3|6355.3|6362.3|6356.3|6361.3|6355.3|1
1643254480000|2022-01-27 03:34:40|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|0
1643254490000|2022-01-27 03:34:50|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|1
1643254500000|2022-01-27 03:35:00|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1643254550000|2022-01-27 03:35:50|6360.8|6354.8|6361.6|6355.6|6361.6|6355.6|6360.8|6354.8|5
1643254560000|2022-01-27 03:36:00|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1643254570000|2022-01-27 03:36:10|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1643254700000|2022-01-27 03:38:20|6363.3|6357.3|6361.8|6355.8|6363.3|6357.3|6361.8|6355.8|1
1643254710000|2022-01-27 03:38:30|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1643254720000|2022-01-27 03:38:40|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1643254790000|2022-01-27 03:39:50|6362.1|6356.1|6362.3|6356.3|6362.3|6356.3|6362.1|6356.1|0
1643254810000|2022-01-27 03:40:10|6361.8|6355.8|6360.8|6354.8|6361.8|6355.8|6360.8|6354.8|1
1643254880000|2022-01-27 03:41:20|6360.6|6354.6|6358.6|6352.6|6360.6|6354.6|6358.6|6352.6|1
1643254890000|2022-01-27 03:41:30|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1643254910000|2022-01-27 03:41:50|6358.1|6352.1|6357.8|6351.8|6358.1|6352.1|6357.8|6351.8|0
1643254920000|2022-01-27 03:42:00|6357.6|6351.6|6354.8|6348.8|6357.6|6351.6|6354.8|6348.8|1
1643254930000|2022-01-27 03:42:10|6355.1|6349.1|6355.3|6349.3|6355.3|6349.3|6354.8|6348.8|1
1643254940000|2022-01-27 03:42:20|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|0
1643254950000|2022-01-27 03:42:30|6355.8|6349.8|6356.3|6350.3|6356.3|6350.3|6355.8|6349.8|0
1643254960000|2022-01-27 03:42:40|6356.6|6350.6|6357.1|6351.1|6357.1|6351.1|6356.6|6350.6|0
1643254970000|2022-01-27 03:42:50|6357.3|6351.3|6357.1|6351.1|6357.3|6351.3|6357.1|6351.1|0
1643254980000|2022-01-27 03:43:00|6356.8|6350.8|6356.3|6350.3|6356.8|6350.8|6356.3|6350.3|0
1643255040000|2022-01-27 03:44:00|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1643255050000|2022-01-27 03:44:10|6357.3|6351.3|6356.8|6350.8|6357.3|6351.3|6356.8|6350.8|1
1643255060000|2022-01-27 03:44:20|6357.1|6351.1|6357.3|6351.3|6357.6|6351.6|6357.1|6351.1|1
1643255080000|2022-01-27 03:44:40|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1643255090000|2022-01-27 03:44:50|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1643255100000|2022-01-27 03:45:00|6356.8|6350.8|6356.8|6350.8|6357.3|6351.3|6356.8|6350.8|1
1643255110000|2022-01-27 03:45:10|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643255130000|2022-01-27 03:45:30|6356.8|6350.8|6355.8|6349.8|6356.8|6350.8|6355.8|6349.8|0
1643255150000|2022-01-27 03:45:50|6356.1|6350.1|6355.8|6349.8|6356.1|6350.1|6355.8|6349.8|0
1643255180000|2022-01-27 03:46:20|6356.1|6350.1|6356.3|6350.3|6356.3|6350.3|6356.1|6350.1|0
1643255220000|2022-01-27 03:47:00|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|0
1643255240000|2022-01-27 03:47:20|6355.6|6349.6|6355.3|6349.3|6355.6|6349.6|6355.3|6349.3|0
1643255250000|2022-01-27 03:47:30|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|0
1643255260000|2022-01-27 03:47:40|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.1|6349.1|0
1643255270000|2022-01-27 03:47:50|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|0
1643255300000|2022-01-27 03:48:20|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|0
1643255360000|2022-01-27 03:49:20|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|0
1643255430000|2022-01-27 03:50:30|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1643255460000|2022-01-27 03:51:00|6355.6|6349.6|6355.8|6349.8|6355.8|6349.8|6355.6|6349.6|0
1643255480000|2022-01-27 03:51:20|6356.1|6350.1|6356.3|6350.3|6356.3|6350.3|6356.1|6350.1|0
1643255540000|2022-01-27 03:52:20|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1643255600000|2022-01-27 03:53:20|6357.3|6351.3|6356.8|6350.8|6357.3|6351.3|6356.8|6350.8|0
1643255620000|2022-01-27 03:53:40|6357.3|6351.3|6356.8|6350.8|6357.3|6351.3|6356.8|6350.8|0
1643255640000|2022-01-27 03:54:00|||||||||1
1643255650000|2022-01-27 03:54:10|6357.3|6351.3|6356.8|6350.8|6357.3|6351.3|6356.8|6350.8|0
1643255780000|2022-01-27 03:56:20|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643255790000|2022-01-27 03:56:30|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1643255810000|2022-01-27 03:56:50|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643255860000|2022-01-27 03:57:40|6357.6|6351.6|6357.8|6351.8|6357.8|6351.8|6357.6|6351.6|0
1643255870000|2022-01-27 03:57:50|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643255880000|2022-01-27 03:58:00|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1643255930000|2022-01-27 03:58:50|6358.1|6352.1|6358.8|6352.8|6358.8|6352.8|6358.1|6352.1|1
1643255940000|2022-01-27 03:59:00|6359.8|6353.8|6360.3|6354.3|6360.3|6354.3|6359.8|6353.8|0
1643255970000|2022-01-27 03:59:30|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1643255980000|2022-01-27 03:59:40|6360.3|6354.3|6360.8|6354.8|6360.8|6354.8|6360.3|6354.3|0
1643256000000|2022-01-27 04:00:00|6361.3|6355.3|6360.8|6354.8|6361.3|6355.3|6360.8|6354.8|0
1643256010000|2022-01-27 04:00:10|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1643256020000|2022-01-27 04:00:20|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1643256030000|2022-01-27 04:00:30|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1643256040000|2022-01-27 04:00:40|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1643256060000|2022-01-27 04:01:00|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1643256150000|2022-01-27 04:02:30|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|0
1643256210000|2022-01-27 04:03:30|6360.6|6354.6|6361.1|6355.1|6361.1|6355.1|6360.6|6354.6|0
1643256260000|2022-01-27 04:04:20|6361.3|6355.3|6361.1|6355.1|6361.3|6355.3|6361.1|6355.1|0
1643256320000|2022-01-27 04:05:20|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1643256330000|2022-01-27 04:05:30|6361.8|6355.8|6361.3|6355.3|6361.8|6355.8|6361.3|6355.3|2
1643256370000|2022-01-27 04:06:10|6361.6|6355.6|6362.1|6356.1|6362.1|6356.1|6361.6|6355.6|0
1643256400000|2022-01-27 04:06:40|6362.3|6356.3|6362.6|6356.6|6362.6|6356.6|6362.3|6356.3|0
1643256420000|2022-01-27 04:07:00|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1643256490000|2022-01-27 04:08:10|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|0
1643256510000|2022-01-27 04:08:30|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1643256610000|2022-01-27 04:10:10|6359.8|6353.8|6356.3|6350.3|6359.8|6353.8|6356.3|6350.3|2
1643256620000|2022-01-27 04:10:20|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|0
1643256630000|2022-01-27 04:10:30|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1643256640000|2022-01-27 04:10:40|6356.1|6350.1|6356.3|6350.3|6356.3|6350.3|6356.1|6350.1|0
1643256650000|2022-01-27 04:10:50|6356.6|6350.6|6356.3|6350.3|6356.6|6350.6|6356.3|6350.3|0
1643256670000|2022-01-27 04:11:10|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|0
1643256690000|2022-01-27 04:11:30|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1643256720000|2022-01-27 04:12:00|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1643256730000|2022-01-27 04:12:10|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1643256740000|2022-01-27 04:12:20|||||||||1
1643256760000|2022-01-27 04:12:40|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1643256770000|2022-01-27 04:12:50|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|2
1643256780000|2022-01-27 04:13:00|6355.1|6349.1|6355.6|6349.6|6355.8|6349.8|6355.1|6349.1|6
1643256790000|2022-01-27 04:13:10|6355.3|6349.3|6355.1|6349.1|6355.3|6349.3|6355.1|6349.1|0
1643256800000|2022-01-27 04:13:20|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|0
1643256810000|2022-01-27 04:13:30|6355.4|6349.4|6355.1|6349.1|6355.4|6349.4|6355.1|6349.1|0
1643256820000|2022-01-27 04:13:40|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|1
1643256830000|2022-01-27 04:13:50|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|0
1643256850000|2022-01-27 04:14:10|6353.9|6347.9|6353.9|6347.9|6353.9|6347.9|6353.9|6347.9|0
1643256860000|2022-01-27 04:14:20|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|0
1643256870000|2022-01-27 04:14:30|6353.3|6347.3|6352.1|6346.1|6353.3|6347.3|6352.1|6346.1|6
1643256880000|2022-01-27 04:14:40|6352.6|6346.6|6352.1|6346.1|6352.6|6346.6|6352.1|6346.1|4
1643256890000|2022-01-27 04:14:50|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1643256900000|2022-01-27 04:15:00|6352.9|6346.9|6353.6|6347.6|6353.6|6347.6|6352.9|6346.9|0
1643256970000|2022-01-27 04:16:10|6352.9|6346.9|6353.6|6347.6|6353.6|6347.6|6352.9|6346.9|1
1643257020000|2022-01-27 04:17:00|6354.1|6348.1|6353.8|6347.8|6354.6|6348.6|6353.8|6347.8|0
1643257040000|2022-01-27 04:17:20|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|0
1643257090000|2022-01-27 04:18:10|6353.6|6347.6|6355.3|6349.3|6355.3|6349.3|6353.6|6347.6|1
1643257120000|2022-01-27 04:18:40|6355.6|6349.6|6355.3|6349.3|6355.6|6349.6|6355.3|6349.3|1
1643257160000|2022-01-27 04:19:20|6354.4|6348.4|6354.3|6348.3|6354.4|6348.4|6354.3|6348.3|5
1643257190000|2022-01-27 04:19:50|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1643257220000|2022-01-27 04:20:20|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|0
1643257290000|2022-01-27 04:21:30|6355.3|6349.3|6354.8|6348.8|6355.3|6349.3|6354.8|6348.8|0
1643257320000|2022-01-27 04:22:00|6355.3|6349.3|6355.6|6349.6|6355.6|6349.6|6355.3|6349.3|0
1643257370000|2022-01-27 04:22:50|||||||||1
1643257380000|2022-01-27 04:23:00|6356.1|6350.1|6355.6|6349.6|6356.9|6350.9|6355.6|6349.6|0
1643257410000|2022-01-27 04:23:30|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|0
1643257430000|2022-01-27 04:23:50|6356.3|6350.3|6356.9|6350.9|6356.9|6350.9|6356.3|6350.3|0
1643257440000|2022-01-27 04:24:00|6356.4|6350.4|6357.1|6351.1|6357.1|6351.1|6356.4|6350.4|0
1643257450000|2022-01-27 04:24:10|6356.9|6350.9|6355.6|6349.6|6356.9|6350.9|6355.6|6349.6|0
1643257470000|2022-01-27 04:24:30|6355.8|6349.8|6356.1|6350.1|6356.3|6350.3|6355.6|6349.6|0
1643257480000|2022-01-27 04:24:40|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|0
1643257500000|2022-01-27 04:25:00|6356.4|6350.4|6355.8|6349.8|6356.4|6350.4|6355.6|6349.6|0
1643257510000|2022-01-27 04:25:10|6356.1|6350.1|6355.8|6349.8|6356.1|6350.1|6355.8|6349.8|0
1643257520000|2022-01-27 04:25:20|6356.1|6350.1|6356.3|6350.3|6356.3|6350.3|6356.1|6350.1|0
1643257540000|2022-01-27 04:25:40|6356.1|6350.1|6356.3|6350.3|6356.3|6350.3|6355.8|6349.8|0
1643257550000|2022-01-27 04:25:50|6356.8|6350.8|6356.3|6350.3|6356.8|6350.8|6356.3|6350.3|1
1643257570000|2022-01-27 04:26:10|6357.6|6351.6|6358.3|6352.3|6358.3|6352.3|6357.6|6351.6|0
1643257670000|2022-01-27 04:27:50|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|0
1643257700000|2022-01-27 04:28:20|6359.6|6353.6|6359.8|6353.8|6359.8|6353.8|6359.6|6353.6|0
1643257710000|2022-01-27 04:28:30|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|1
1643257800000|2022-01-27 04:30:00|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|0
1643257810000|2022-01-27 04:30:10|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|0
1643257830000|2022-01-27 04:30:30|6358.6|6352.6|6357.8|6351.8|6358.6|6352.6|6357.8|6351.8|1
1643257850000|2022-01-27 04:30:50|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|2
1643257860000|2022-01-27 04:31:00|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|1
1643257900000|2022-01-27 04:31:40|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1643257920000|2022-01-27 04:32:00|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1643258030000|2022-01-27 04:33:50|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|0
1643258040000|2022-01-27 04:34:00|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643258060000|2022-01-27 04:34:20|6358.3|6352.3|6358.1|6352.1|6358.3|6352.3|6358.1|6352.1|2
1643258070000|2022-01-27 04:34:30|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|0
1643258080000|2022-01-27 04:34:40|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643258100000|2022-01-27 04:35:00|6358.3|6352.3|6358.3|6352.3|6359.1|6353.1|6358.3|6352.3|5
1643258120000|2022-01-27 04:35:20|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1643258230000|2022-01-27 04:37:10|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|2
1643258250000|2022-01-27 04:37:30|6357.8|6351.8|6357.8|6351.8|6358.3|6352.3|6357.8|6351.8|0
1643258260000|2022-01-27 04:37:40|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1643258310000|2022-01-27 04:38:30|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1643258340000|2022-01-27 04:39:00|6358.6|6352.6|6360.6|6354.6|6361.3|6355.3|6358.6|6352.6|6
1643258350000|2022-01-27 04:39:10|6360.3|6354.3|6361.3|6355.3|6361.3|6355.3|6360.3|6354.3|2
1643258360000|2022-01-27 04:39:20|||||||||1
1643258450000|2022-01-27 04:40:50|6361.1|6355.1|6359.8|6353.8|6361.1|6355.1|6359.8|6353.8|2
1643258510000|2022-01-27 04:41:50|6359.6|6353.6|6359.3|6353.3|6359.6|6353.6|6359.3|6353.3|0
1643258520000|2022-01-27 04:42:00|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1643258560000|2022-01-27 04:42:40|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|1
1643258600000|2022-01-27 04:43:20|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|2
1643258740000|2022-01-27 04:45:40|||||||||4
1643258770000|2022-01-27 04:46:10|6358.6|6352.6|6358.8|6352.8|6358.8|6352.8|6358.6|6352.6|0
1643258780000|2022-01-27 04:46:20|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|0
1643258880000|2022-01-27 04:48:00|6360.6|6354.6|6362.8|6356.8|6362.8|6356.8|6360.6|6354.6|3
1643258910000|2022-01-27 04:48:30|6362.6|6356.6|6362.8|6356.8|6362.8|6356.8|6362.6|6356.6|0
1643258960000|2022-01-27 04:49:20|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1643259000000|2022-01-27 04:50:00|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|1
1643259030000|2022-01-27 04:50:30|6362.8|6356.8|6362.6|6356.6|6362.8|6356.8|6362.6|6356.6|0
1643259050000|2022-01-27 04:50:50|6363.3|6357.3|6363.1|6357.1|6363.3|6357.3|6363.1|6357.1|0
1643259060000|2022-01-27 04:51:00|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1643259080000|2022-01-27 04:51:20|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|0
1643259120000|2022-01-27 04:52:00|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1643259230000|2022-01-27 04:53:50|6361.6|6355.6|6361.4|6355.4|6361.6|6355.6|6361.4|6355.4|3
1643259350000|2022-01-27 04:55:50|6361.6|6355.6|6361.4|6355.4|6361.6|6355.6|6361.4|6355.4|0
1643259420000|2022-01-27 04:57:00|6363.3|6357.3|6363.6|6357.6|6363.6|6357.6|6363.3|6357.3|3
1643259430000|2022-01-27 04:57:10|6362.9|6356.9|6362.6|6356.6|6362.9|6356.9|6362.6|6356.6|0
1643259450000|2022-01-27 04:57:30|6362.8|6356.8|6364.6|6358.6|6364.6|6358.6|6362.8|6356.8|2
1643259480000|2022-01-27 04:58:00|6365.1|6359.1|6364.1|6358.1|6365.6|6359.6|6364.1|6358.1|17
1643259500000|2022-01-27 04:58:20|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1643259560000|2022-01-27 04:59:20|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|0
1643259640000|2022-01-27 05:00:40|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|1
1643259660000|2022-01-27 05:01:00|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1643259670000|2022-01-27 05:01:10|6364.1|6358.1|6363.6|6357.6|6364.1|6358.1|6363.6|6357.6|0
1643259720000|2022-01-27 05:02:00|6363.8|6357.8|6364.1|6358.1|6364.1|6358.1|6363.8|6357.8|0
1643259860000|2022-01-27 05:04:20|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|0
1643259870000|2022-01-27 05:04:30|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|0
1643259940000|2022-01-27 05:05:40|||||||||1
1643259950000|2022-01-27 05:05:50|6365.1|6359.1|6365.9|6359.9|6365.9|6359.9|6365.1|6359.1|1
1643259960000|2022-01-27 05:06:00|6365.1|6359.1|6364.6|6358.6|6365.1|6359.1|6364.6|6358.6|0
1643259990000|2022-01-27 05:06:30|||||||||1
1643260060000|2022-01-27 05:07:40|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|0
1643260080000|2022-01-27 05:08:00|6365.1|6359.1|6364.1|6358.1|6365.1|6359.1|6364.1|6358.1|1
1643260090000|2022-01-27 05:08:10|6362.8|6356.8|6363.1|6357.1|6363.1|6357.1|6362.8|6356.8|0
1643260100000|2022-01-27 05:08:20|6363.8|6357.8|6363.3|6357.3|6363.8|6357.8|6363.3|6357.3|1
1643260320000|2022-01-27 05:12:00|||||||||1
1643260370000|2022-01-27 05:12:50|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|0
1643260530000|2022-01-27 05:15:30|6362.3|6356.3|6361.4|6355.4|6362.3|6356.3|6361.4|6355.4|2
1643260600000|2022-01-27 05:16:40|6361.6|6355.6|6361.9|6355.9|6361.9|6355.9|6361.6|6355.6|0
1643260690000|2022-01-27 05:18:10|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|0
1643260700000|2022-01-27 05:18:20|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|0
1643260800000|2022-01-27 05:20:00|6363.1|6357.1|6362.6|6356.6|6363.1|6357.1|6362.6|6356.6|0
1643260940000|2022-01-27 05:22:20|6362.8|6356.8|6363.1|6357.1|6363.3|6357.3|6362.8|6356.8|0
1643260950000|2022-01-27 05:22:30|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1643260960000|2022-01-27 05:22:40|6363.1|6357.1|6363.1|6357.1|6363.3|6357.3|6363.1|6357.1|0
1643261000000|2022-01-27 05:23:20|6362.9|6356.9|6362.6|6356.6|6362.9|6356.9|6362.6|6356.6|0
1643261070000|2022-01-27 05:24:30|6362.4|6356.4|6362.6|6356.6|6362.6|6356.6|6362.4|6356.4|0
1643261130000|2022-01-27 05:25:30|6362.9|6356.9|6363.3|6357.3|6363.3|6357.3|6362.9|6356.9|0
1643261200000|2022-01-27 05:26:40|6363.1|6357.1|6363.3|6357.3|6363.3|6357.3|6363.1|6357.1|0
1643261230000|2022-01-27 05:27:10|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6362.8|6356.8|17
1643261250000|2022-01-27 05:27:30|6362.8|6356.8|6363.1|6357.1|6363.1|6357.1|6362.8|6356.8|0
1643261260000|2022-01-27 05:27:40|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|0
1643261270000|2022-01-27 05:27:50|6362.8|6356.8|6363.1|6357.1|6363.1|6357.1|6362.8|6356.8|0
1643261290000|2022-01-27 05:28:10|6363.3|6357.3|6363.6|6357.6|6363.6|6357.6|6363.3|6357.3|0
1643261310000|2022-01-27 05:28:30|6363.9|6357.9|6364.1|6358.1|6364.6|6358.6|6363.9|6357.9|0
1643261330000|2022-01-27 05:28:50|6363.3|6357.3|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|0
1643261390000|2022-01-27 05:29:50|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1643261400000|2022-01-27 05:30:00|6362.9|6356.9|6361.9|6355.9|6362.9|6356.9|6361.4|6355.4|2
1643261420000|2022-01-27 05:30:20|6362.1|6356.1|6362.9|6356.9|6362.9|6356.9|6361.9|6355.9|0
1643261460000|2022-01-27 05:31:00|6363.1|6357.1|6362.8|6356.8|6363.1|6357.1|6362.6|6356.6|0
1643261470000|2022-01-27 05:31:10|6363.3|6357.3|6363.6|6357.6|6363.6|6357.6|6363.3|6357.3|0
1643261480000|2022-01-27 05:31:20|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6363.6|6357.6|0
1643261490000|2022-01-27 05:31:30|6363.6|6357.6|6364.1|6358.1|6364.1|6358.1|6363.6|6357.6|0
1643261540000|2022-01-27 05:32:20|6363.8|6357.8|6364.1|6358.1|6364.1|6358.1|6363.8|6357.8|0
1643261550000|2022-01-27 05:32:30|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|0
1643261560000|2022-01-27 05:32:40|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1643261640000|2022-01-27 05:34:00|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|0
1643261650000|2022-01-27 05:34:10|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|2
1643261660000|2022-01-27 05:34:20|6366.1|6360.1|6364.6|6358.6|6366.1|6360.1|6364.6|6358.6|0
1643261700000|2022-01-27 05:35:00|6364.8|6358.8|6365.1|6359.1|6365.8|6359.8|6364.8|6358.8|0
1643261710000|2022-01-27 05:35:10|6365.8|6359.8|6365.6|6359.6|6365.8|6359.8|6365.1|6359.1|2
1643261720000|2022-01-27 05:35:20|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1643261770000|2022-01-27 05:36:10|6365.6|6359.6|6365.1|6359.1|6365.6|6359.6|6364.3|6358.3|0
1643261790000|2022-01-27 05:36:30|6364.8|6358.8|6364.3|6358.3|6364.8|6358.8|6363.8|6357.8|0
1643261810000|2022-01-27 05:36:50|6364.6|6358.6|6364.3|6358.3|6364.6|6358.6|6364.3|6358.3|0
1643261820000|2022-01-27 05:37:00|6364.6|6358.6|6364.3|6358.3|6364.6|6358.6|6364.3|6358.3|0
1643261840000|2022-01-27 05:37:20|6363.8|6357.8|6364.3|6358.3|6364.3|6358.3|6363.8|6357.8|0
1643261850000|2022-01-27 05:37:30|6364.6|6358.6|6364.3|6358.3|6364.8|6358.8|6364.3|6358.3|0
1643261870000|2022-01-27 05:37:50|6364.8|6358.8|6364.3|6358.3|6364.8|6358.8|6364.3|6358.3|0
1643261890000|2022-01-27 05:38:10|6364.6|6358.6|6365.1|6359.1|6365.1|6359.1|6364.6|6358.6|0
1643261940000|2022-01-27 05:39:00|6365.6|6359.6|6365.1|6359.1|6365.6|6359.6|6365.1|6359.1|0
1643261970000|2022-01-27 05:39:30|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|0
1643261990000|2022-01-27 05:39:50|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1643262070000|2022-01-27 05:41:10|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|0
1643262080000|2022-01-27 05:41:20|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1643262090000|2022-01-27 05:41:30|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|0
1643262120000|2022-01-27 05:42:00|6364.6|6358.6|6364.8|6358.8|6364.8|6358.8|6364.3|6358.3|0
1643262130000|2022-01-27 05:42:10|6364.6|6358.6|6363.3|6357.3|6364.6|6358.6|6363.3|6357.3|2
1643262140000|2022-01-27 05:42:20|6362.4|6356.4|6362.1|6356.1|6362.4|6356.4|6362.1|6356.1|2
1643262170000|2022-01-27 05:42:50|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|0
1643262180000|2022-01-27 05:43:00|6362.4|6356.4|6361.6|6355.6|6362.4|6356.4|6361.6|6355.6|0
1643262190000|2022-01-27 05:43:10|6361.4|6355.4|6361.9|6355.9|6361.9|6355.9|6361.4|6355.4|1
1643262200000|2022-01-27 05:43:20|6362.1|6356.1|6361.9|6355.9|6362.1|6356.1|6361.9|6355.9|0
1643262210000|2022-01-27 05:43:30|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|1
1643262220000|2022-01-27 05:43:40|6362.9|6356.9|6363.4|6357.4|6363.4|6357.4|6362.9|6356.9|2
1643262230000|2022-01-27 05:43:50|6363.6|6357.6|6363.1|6357.1|6363.6|6357.6|6363.1|6357.1|0
1643262240000|2022-01-27 05:44:00|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|0
1643262250000|2022-01-27 05:44:10|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|1
1643262260000|2022-01-27 05:44:20|6364.6|6358.6|6365.1|6359.1|6365.1|6359.1|6364.6|6358.6|0
1643262280000|2022-01-27 05:44:40|6364.6|6358.6|6364.3|6358.3|6364.6|6358.6|6364.3|6358.3|0
1643262290000|2022-01-27 05:44:50|6364.6|6358.6|6364.3|6358.3|6364.6|6358.6|6364.3|6358.3|0
1643262300000|2022-01-27 05:45:00|6363.8|6357.8|6364.3|6358.3|6364.3|6358.3|6363.8|6357.8|0
1643262310000|2022-01-27 05:45:10|6364.6|6358.6|6364.3|6358.3|6365.1|6359.1|6364.3|6358.3|0
1643262320000|2022-01-27 05:45:20|6363.8|6357.8|6364.3|6358.3|6364.3|6358.3|6363.8|6357.8|0
1643262330000|2022-01-27 05:45:30|6364.1|6358.1|6363.8|6357.8|6364.1|6358.1|6363.8|6357.8|0
1643262350000|2022-01-27 05:45:50|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|0
1643262380000|2022-01-27 05:46:20|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1643262420000|2022-01-27 05:47:00|6364.1|6358.1|6364.3|6358.3|6364.3|6358.3|6364.1|6358.1|0
1643262430000|2022-01-27 05:47:10|6364.6|6358.6|6365.1|6359.1|6365.1|6359.1|6364.3|6358.3|0
1643262460000|2022-01-27 05:47:40|6364.8|6358.8|6363.8|6357.8|6364.8|6358.8|6363.8|6357.8|0
1643262470000|2022-01-27 05:47:50|6364.1|6358.1|6364.3|6358.3|6364.3|6358.3|6364.1|6358.1|0
1643262480000|2022-01-27 05:48:00|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1643262490000|2022-01-27 05:48:10|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|0
1643262530000|2022-01-27 05:48:50|6364.6|6358.6|6364.3|6358.3|6365.1|6359.1|6364.3|6358.3|0
1643262540000|2022-01-27 05:49:00|6364.1|6358.1|6364.3|6358.3|6364.3|6358.3|6364.1|6358.1|0
1643262580000|2022-01-27 05:49:40|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|1
1643262600000|2022-01-27 05:50:00|6364.3|6358.3|6364.6|6358.6|6365.1|6359.1|6364.3|6358.3|0
1643262610000|2022-01-27 05:50:10|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1643262630000|2022-01-27 05:50:30|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|0
1643262660000|2022-01-27 05:51:00|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1643262670000|2022-01-27 05:51:10|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|0
1643262680000|2022-01-27 05:51:20|6364.1|6358.1|6363.8|6357.8|6364.1|6358.1|6363.8|6357.8|0
1643262690000|2022-01-27 05:51:30|6364.3|6358.3|6363.8|6357.8|6364.3|6358.3|6363.8|6357.8|0
1643262700000|2022-01-27 05:51:40|6364.1|6358.1|6363.8|6357.8|6364.1|6358.1|6363.8|6357.8|0
1643262720000|2022-01-27 05:52:00|6364.8|6358.8|6364.3|6358.3|6364.8|6358.8|6364.3|6358.3|0
1643262740000|2022-01-27 05:52:20|6364.6|6358.6|6364.3|6358.3|6364.6|6358.6|6364.3|6358.3|0
1643262790000|2022-01-27 05:53:10|6364.6|6358.6|6365.1|6359.1|6365.1|6359.1|6364.6|6358.6|0
1643262830000|2022-01-27 05:53:50|6365.6|6359.6|6366.6|6360.6|6366.6|6360.6|6365.6|6359.6|0
1643262840000|2022-01-27 05:54:00|6366.1|6360.1|6365.6|6359.6|6366.1|6360.1|6365.6|6359.6|0
1643262850000|2022-01-27 05:54:10|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1643262910000|2022-01-27 05:55:10|6364.6|6358.6|6365.1|6359.1|6365.1|6359.1|6364.6|6358.6|0
1643262920000|2022-01-27 05:55:20|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|0
1643262940000|2022-01-27 05:55:40|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1643262990000|2022-01-27 05:56:30|6365.3|6359.3|6367.6|6361.6|6368.1|6362.1|6365.3|6359.3|1
1643263020000|2022-01-27 05:57:00|6367.9|6361.9|6369.9|6363.9|6370.6|6364.6|6367.9|6361.9|2
1643263030000|2022-01-27 05:57:10|6369.4|6363.4|6370.1|6364.1|6370.1|6364.1|6369.4|6363.4|0
1643263040000|2022-01-27 05:57:20|6369.9|6363.9|6370.6|6364.6|6370.6|6364.6|6369.9|6363.9|1
1643263050000|2022-01-27 05:57:30|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|0
1643263060000|2022-01-27 05:57:40|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.4|6363.4|0
1643263080000|2022-01-27 05:58:00|6369.4|6363.4|6368.9|6362.9|6369.4|6363.4|6368.9|6362.9|0
1643263090000|2022-01-27 05:58:10|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.4|6363.4|0
1643263100000|2022-01-27 05:58:20|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|0
1643263110000|2022-01-27 05:58:30|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.4|6363.4|0
1643263120000|2022-01-27 05:58:40|6369.8|6363.8|6370.1|6364.1|6370.1|6364.1|6369.8|6363.8|0
1643263150000|2022-01-27 05:59:10|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|0
1643263160000|2022-01-27 05:59:20|6369.6|6363.6|6370.1|6364.1|6370.1|6364.1|6369.6|6363.6|0
1643263170000|2022-01-27 05:59:30|6370.4|6364.4|6371.1|6365.1|6371.1|6365.1|6370.4|6364.4|0
1643263180000|2022-01-27 05:59:40|6370.9|6364.9|6370.1|6364.1|6370.9|6364.9|6370.1|6364.1|0
1643263200000|2022-01-27 06:00:00|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|0
1643263210000|2022-01-27 06:00:10|6370.1|6364.1|6369.9|6363.9|6370.1|6364.1|6369.9|6363.9|0
1643263220000|2022-01-27 06:00:20|6370.1|6364.1|6370.4|6364.4|6370.6|6364.6|6370.1|6364.1|0
1643263230000|2022-01-27 06:00:30|6370.1|6364.1|6369.9|6363.9|6370.1|6364.1|6369.9|6363.9|0
1643263240000|2022-01-27 06:00:40|6369.4|6363.4|6368.1|6362.1|6369.4|6363.4|6368.1|6362.1|1
1643263260000|2022-01-27 06:01:00|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|1
1643263270000|2022-01-27 06:01:10|6368.9|6362.9|6368.1|6362.1|6368.9|6362.9|6368.1|6362.1|0
1643263280000|2022-01-27 06:01:20|6367.9|6361.9|6367.6|6361.6|6367.9|6361.9|6367.6|6361.6|0
1643263290000|2022-01-27 06:01:30|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|0
1643263300000|2022-01-27 06:01:40|6368.1|6362.1|6368.4|6362.4|6368.4|6362.4|6368.1|6362.1|0
1643263310000|2022-01-27 06:01:50|6369.6|6363.6|6370.1|6364.1|6370.1|6364.1|6369.6|6363.6|2
1643263320000|2022-01-27 06:02:00|6370.6|6364.6|6371.4|6365.4|6371.6|6365.6|6370.6|6364.6|0
1643263340000|2022-01-27 06:02:20|6371.8|6365.8|6371.9|6365.9|6371.9|6365.9|6371.6|6365.6|1
1643263350000|2022-01-27 06:02:30|6372.1|6366.1|6371.6|6365.6|6372.1|6366.1|6371.4|6365.4|0
1643263370000|2022-01-27 06:02:50|6371.1|6365.1|6370.6|6364.6|6371.1|6365.1|6370.6|6364.6|0
1643263380000|2022-01-27 06:03:00|6370.4|6364.4|6371.1|6365.1|6371.1|6365.1|6370.4|6364.4|0
1643263390000|2022-01-27 06:03:10|6370.6|6364.6|6370.6|6364.6|6371.1|6365.1|6370.6|6364.6|0
1643263400000|2022-01-27 06:03:20|6370.4|6364.4|6370.6|6364.6|6370.6|6364.6|6370.4|6364.4|0
1643263410000|2022-01-27 06:03:30|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|0
1643263420000|2022-01-27 06:03:40|6371.4|6365.4|6370.4|6364.4|6371.4|6365.4|6370.4|6364.4|0
1643263430000|2022-01-27 06:03:50|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|0
1643263440000|2022-01-27 06:04:00|6370.4|6364.4|6369.4|6363.4|6370.4|6364.4|6368.9|6362.9|0
1643263460000|2022-01-27 06:04:20|6369.1|6363.1|6369.9|6363.9|6369.9|6363.9|6369.1|6363.1|0
1643263480000|2022-01-27 06:04:40|6369.4|6363.4|6369.9|6363.9|6369.9|6363.9|6368.9|6362.9|0
1643263490000|2022-01-27 06:04:50|6370.6|6364.6|6369.4|6363.4|6370.6|6364.6|6369.4|6363.4|1
1643263500000|2022-01-27 06:05:00|6368.9|6362.9|6368.4|6362.4|6368.9|6362.9|6368.4|6362.4|0
1643263560000|2022-01-27 06:06:00|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|0
1643263570000|2022-01-27 06:06:10|6368.6|6362.6|6368.1|6362.1|6368.6|6362.6|6368.1|6362.1|0
1643263600000|2022-01-27 06:06:40|6368.4|6362.4|6369.4|6363.4|6369.4|6363.4|6368.4|6362.4|0
1643263610000|2022-01-27 06:06:50|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|6368.4|6362.4|0
1643263620000|2022-01-27 06:07:00|6369.1|6363.1|6368.4|6362.4|6369.4|6363.4|6368.4|6362.4|0
1643263640000|2022-01-27 06:07:20|6369.4|6363.4|6369.9|6363.9|6369.9|6363.9|6369.4|6363.4|0
1643263650000|2022-01-27 06:07:30|6369.4|6363.4|6369.6|6363.6|6369.6|6363.6|6369.4|6363.4|0
1643263660000|2022-01-27 06:07:40|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|0
1643263670000|2022-01-27 06:07:50|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|0
1643263680000|2022-01-27 06:08:00|6369.1|6363.1|6369.6|6363.6|6369.6|6363.6|6369.1|6363.1|0
1643263690000|2022-01-27 06:08:10|6370.1|6364.1|6370.1|6364.1|6370.1|6364.1|6370.1|6364.1|0
1643263770000|2022-01-27 06:09:30|6370.8|6364.8|6371.3|6365.3|6371.3|6365.3|6370.8|6364.8|0
1643263780000|2022-01-27 06:09:40|6371.6|6365.6|6371.1|6365.1|6371.6|6365.6|6371.1|6365.1|0
1643263800000|2022-01-27 06:10:00|6371.9|6365.9|6371.4|6365.4|6372.6|6366.6|6371.1|6365.1|2
1643263810000|2022-01-27 06:10:10|6370.6|6364.6|6370.6|6364.6|6370.9|6364.9|6370.6|6364.6|0
1643263820000|2022-01-27 06:10:20|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.1|6365.1|0
1643263830000|2022-01-27 06:10:30|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|0
1643263840000|2022-01-27 06:10:40|6370.9|6364.9|6370.4|6364.4|6370.9|6364.9|6370.1|6364.1|0
1643263850000|2022-01-27 06:10:50|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|0
1643263860000|2022-01-27 06:11:00|6370.8|6364.8|6371.1|6365.1|6371.1|6365.1|6370.8|6364.8|0
1643263870000|2022-01-27 06:11:10|6370.8|6364.8|6370.9|6364.9|6371.4|6365.4|6370.6|6364.6|0
1643263880000|2022-01-27 06:11:20|6370.6|6364.6|6370.6|6364.6|6370.9|6364.9|6370.6|6364.6|0
1643263890000|2022-01-27 06:11:30|6371.1|6365.1|6371.4|6365.4|6371.8|6365.8|6371.1|6365.1|0
1643263910000|2022-01-27 06:11:50|6371.8|6365.8|6371.4|6365.4|6372.1|6366.1|6371.1|6365.1|1
1643263920000|2022-01-27 06:12:00|6370.6|6364.6|6370.6|6364.6|6371.4|6365.4|6370.4|6364.4|1
1643263930000|2022-01-27 06:12:10|6370.8|6364.8|6371.1|6365.1|6371.9|6365.9|6370.8|6364.8|0
1643263950000|2022-01-27 06:12:30|6370.6|6364.6|6371.6|6365.6|6371.6|6365.6|6370.6|6364.6|0
1643263960000|2022-01-27 06:12:40|6371.4|6365.4|6371.6|6365.6|6371.6|6365.6|6370.9|6364.9|1
1643263970000|2022-01-27 06:12:50|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1643263980000|2022-01-27 06:13:00|6371.6|6365.6|6370.9|6364.9|6371.9|6365.9|6370.6|6364.6|1
1643264010000|2022-01-27 06:13:30|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|2
1643264040000|2022-01-27 06:14:00|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|2
1643264050000|2022-01-27 06:14:10|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|0
1643264080000|2022-01-27 06:14:40|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1643264100000|2022-01-27 06:15:00|6370.6|6364.6|6370.4|6364.4|6370.6|6364.6|6370.4|6364.4|0
1643264110000|2022-01-27 06:15:10|6371.4|6365.4|6370.9|6364.9|6371.4|6365.4|6370.9|6364.9|1
1643264120000|2022-01-27 06:15:20|6371.4|6365.4|6370.9|6364.9|6371.4|6365.4|6370.9|6364.9|0
1643264130000|2022-01-27 06:15:30|6371.1|6365.1|6371.4|6365.4|6371.9|6365.9|6371.1|6365.1|0
1643264170000|2022-01-27 06:16:10|6371.6|6365.6|6371.4|6365.4|6371.9|6365.9|6371.4|6365.4|0
1643264210000|2022-01-27 06:16:50|6371.1|6365.1|6369.9|6363.9|6371.1|6365.1|6369.9|6363.9|0
1643264220000|2022-01-27 06:17:00|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|4
1643264230000|2022-01-27 06:17:10|6368.9|6362.9|6368.4|6362.4|6368.9|6362.9|6368.4|6362.4|0
1643264240000|2022-01-27 06:17:20|6368.9|6362.9|6369.4|6363.4|6369.4|6363.4|6368.9|6362.9|0
1643264250000|2022-01-27 06:17:30|6369.6|6363.6|6368.9|6362.9|6369.6|6363.6|6368.4|6362.4|0
1643264260000|2022-01-27 06:17:40|6368.4|6362.4|6367.9|6361.9|6368.4|6362.4|6367.9|6361.9|0
1643264270000|2022-01-27 06:17:50|6367.1|6361.1|6365.9|6359.9|6367.1|6361.1|6365.9|6359.9|1
1643264280000|2022-01-27 06:18:00|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6365.9|6359.9|0
1643264290000|2022-01-27 06:18:10|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|1
1643264300000|2022-01-27 06:18:20|6366.4|6360.4|6365.9|6359.9|6366.4|6360.4|6365.9|6359.9|0
1643264310000|2022-01-27 06:18:30|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1643264320000|2022-01-27 06:18:40|6366.1|6360.1|6365.9|6359.9|6366.1|6360.1|6365.9|6359.9|0
1643264330000|2022-01-27 06:18:50|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1643264350000|2022-01-27 06:19:10|6366.6|6360.6|6366.9|6360.9|6366.9|6360.9|6366.6|6360.6|0
1643264440000|2022-01-27 06:20:40|6366.6|6360.6|6365.9|6359.9|6366.6|6360.6|6365.9|6359.9|0
1643264450000|2022-01-27 06:20:50|6366.4|6360.4|6366.9|6360.9|6366.9|6360.9|6366.4|6360.4|0
1643264520000|2022-01-27 06:22:00|6366.6|6360.6|6365.9|6359.9|6366.6|6360.6|6365.9|6359.9|0
1643264550000|2022-01-27 06:22:30|6366.9|6360.9|6366.4|6360.4|6366.9|6360.9|6366.4|6360.4|0
1643264560000|2022-01-27 06:22:40|6366.6|6360.6|6366.9|6360.9|6366.9|6360.9|6365.9|6359.9|0
1643264570000|2022-01-27 06:22:50|6366.4|6360.4|6365.9|6359.9|6366.4|6360.4|6365.9|6359.9|0
1643264580000|2022-01-27 06:23:00|6366.1|6360.1|6366.4|6360.4|6366.4|6360.4|6366.1|6360.1|0
1643264600000|2022-01-27 06:23:20|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|0
1643264610000|2022-01-27 06:23:30|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1643264630000|2022-01-27 06:23:50|6366.1|6360.1|6365.9|6359.9|6366.1|6360.1|6365.9|6359.9|0
1643264640000|2022-01-27 06:24:00|6366.1|6360.1|6366.4|6360.4|6366.4|6360.4|6366.1|6360.1|0
1643264650000|2022-01-27 06:24:10|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|0
1643264680000|2022-01-27 06:24:40|6365.6|6359.6|6365.9|6359.9|6365.9|6359.9|6365.4|6359.4|0
1643264690000|2022-01-27 06:24:50|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1643264700000|2022-01-27 06:25:00|6366.1|6360.1|6365.9|6359.9|6366.1|6360.1|6365.9|6359.9|2
1643264730000|2022-01-27 06:25:30|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|0
1643264740000|2022-01-27 06:25:40|6366.1|6360.1|6366.4|6360.4|6366.4|6360.4|6366.1|6360.1|0
1643264750000|2022-01-27 06:25:50|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.4|6359.4|0
1643264780000|2022-01-27 06:26:20|6366.9|6360.9|6366.6|6360.6|6366.9|6360.9|6366.6|6360.6|0
1643264790000|2022-01-27 06:26:30|6366.4|6360.4|6365.6|6359.6|6366.4|6360.4|6365.4|6359.4|0
1643264800000|2022-01-27 06:26:40|6365.9|6359.9|6366.4|6360.4|6366.9|6360.9|6365.9|6359.9|0
1643264810000|2022-01-27 06:26:50|6366.1|6360.1|6365.9|6359.9|6366.1|6360.1|6365.9|6359.9|0
1643264820000|2022-01-27 06:27:00|6365.4|6359.4|6365.9|6359.9|6365.9|6359.9|6365.4|6359.4|0
1643264870000|2022-01-27 06:27:50|6366.1|6360.1|6366.4|6360.4|6366.4|6360.4|6366.1|6360.1|0
1643264880000|2022-01-27 06:28:00|6366.6|6360.6|6366.4|6360.4|6366.9|6360.9|6366.4|6360.4|0
1643264890000|2022-01-27 06:28:10|6366.6|6360.6|6366.9|6360.9|6367.6|6361.6|6366.6|6360.6|0
1643264910000|2022-01-27 06:28:30|6367.1|6361.1|6369.4|6363.4|6369.4|6363.4|6367.1|6361.1|0
1643264960000|2022-01-27 06:29:20|6369.1|6363.1|6368.4|6362.4|6369.1|6363.1|6368.4|6362.4|0
1643264970000|2022-01-27 06:29:30|6368.6|6362.6|6369.4|6363.4|6369.4|6363.4|6368.6|6362.6|0
1643264980000|2022-01-27 06:29:40|6369.9|6363.9|6369.6|6363.6|6369.9|6363.9|6369.6|6363.6|0
1643264990000|2022-01-27 06:29:50|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|0
1643265020000|2022-01-27 06:30:20|6371.4|6365.4|6370.4|6364.4|6371.4|6365.4|6370.4|6364.4|0
1643265030000|2022-01-27 06:30:30|6376.8|6361.8|6378.4|6372.4|6378.4|6372.4|6374.9|6361.8|43
1643265040000|2022-01-27 06:30:40|6378.6|6372.6|6378.4|6372.4|6378.9|6372.9|6378.4|6372.4|3
1643265050000|2022-01-27 06:30:50|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|0
1643265060000|2022-01-27 06:31:00|6378.9|6372.9|6378.6|6372.6|6378.9|6372.9|6378.6|6372.6|0
1643265070000|2022-01-27 06:31:10|6378.4|6372.4|6376.9|6370.9|6378.4|6372.4|6376.9|6370.9|2
1643265080000|2022-01-27 06:31:20|6377.4|6371.4|6376.4|6370.4|6377.4|6371.4|6376.4|6370.4|2
1643265090000|2022-01-27 06:31:30|6375.9|6369.9|6376.9|6370.9|6376.9|6370.9|6375.9|6369.9|1
1643265120000|2022-01-27 06:32:00|6376.6|6370.6|6375.9|6369.9|6376.6|6370.6|6375.9|6369.9|0
1643265140000|2022-01-27 06:32:20|6375.4|6369.4|6374.9|6368.9|6375.4|6369.4|6374.9|6368.9|3
1643265150000|2022-01-27 06:32:30|6374.6|6368.6|6375.4|6369.4|6375.4|6369.4|6374.6|6368.6|0
1643265200000|2022-01-27 06:33:20|6375.6|6369.6|6375.9|6369.9|6375.9|6369.9|6375.6|6369.6|0
1643265230000|2022-01-27 06:33:50|6376.4|6370.4|6376.9|6370.9|6377.4|6371.4|6376.4|6370.4|3
1643265240000|2022-01-27 06:34:00|6376.4|6370.4|6375.9|6369.9|6376.9|6370.9|6375.9|6369.9|2
1643265270000|2022-01-27 06:34:30|||||||||1
1643265280000|2022-01-27 06:34:40|6374.9|6368.9|6374.4|6368.4|6374.9|6368.9|6374.4|6368.4|1
1643265300000|2022-01-27 06:35:00|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|2
1643265310000|2022-01-27 06:35:10|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|1
1643265340000|2022-01-27 06:35:40|6371.1|6365.1|6372.4|6366.4|6372.9|6366.9|6371.1|6365.1|0
1643265350000|2022-01-27 06:35:50|6373.4|6367.4|6373.6|6367.6|6373.6|6367.6|6373.4|6367.4|0
1643265360000|2022-01-27 06:36:00|6373.9|6367.9|6374.4|6368.4|6374.4|6368.4|6373.9|6367.9|0
1643265370000|2022-01-27 06:36:10|6374.1|6368.1|6372.4|6366.4|6374.1|6368.1|6372.4|6366.4|2
1643265380000|2022-01-27 06:36:20|6373.9|6367.9|6374.9|6368.9|6374.9|6368.9|6373.9|6367.9|0
1643265420000|2022-01-27 06:37:00|6373.9|6367.9|6374.4|6368.4|6374.4|6368.4|6373.9|6367.9|0
1643265430000|2022-01-27 06:37:10|6374.1|6368.1|6372.4|6366.4|6374.1|6368.1|6372.4|6366.4|2
1643265450000|2022-01-27 06:37:30|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1643265460000|2022-01-27 06:37:40|6371.6|6365.6|6371.4|6365.4|6371.6|6365.6|6371.4|6365.4|0
1643265470000|2022-01-27 06:37:50|6371.6|6365.6|6371.9|6365.9|6371.9|6365.9|6371.6|6365.6|0
1643265490000|2022-01-27 06:38:10|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|0
1643265500000|2022-01-27 06:38:20|6373.4|6367.4|6372.4|6366.4|6373.4|6367.4|6372.4|6366.4|0
1643265530000|2022-01-27 06:38:50|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1643265600000|2022-01-27 06:40:00|6371.1|6365.1|6369.9|6363.9|6371.4|6365.4|6369.9|6363.9|2
1643265650000|2022-01-27 06:40:50|6370.4|6364.4|6371.9|6365.9|6371.9|6365.9|6370.4|6364.4|1
1643265660000|2022-01-27 06:41:00|6372.1|6366.1|6373.4|6367.4|6373.4|6367.4|6372.1|6366.1|0
1643265670000|2022-01-27 06:41:10|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|1
1643265700000|2022-01-27 06:41:40|6372.6|6366.6|6374.9|6368.9|6374.9|6368.9|6372.6|6366.6|1
1643265720000|2022-01-27 06:42:00|6374.6|6368.6|6374.4|6368.4|6374.6|6368.6|6374.4|6368.4|0
1643265730000|2022-01-27 06:42:10|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1643265740000|2022-01-27 06:42:20|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|0
1643265750000|2022-01-27 06:42:30|6375.1|6369.1|6374.9|6368.9|6375.1|6369.1|6374.9|6368.9|0
1643265770000|2022-01-27 06:42:50|6374.6|6368.6|6373.9|6367.9|6375.4|6369.4|6373.9|6367.9|1
1643265780000|2022-01-27 06:43:00|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|1
1643265790000|2022-01-27 06:43:10|6374.1|6368.1|6373.9|6367.9|6374.1|6368.1|6373.9|6367.9|0
1643265800000|2022-01-27 06:43:20|6375.1|6369.1|6374.4|6368.4|6375.1|6369.1|6374.4|6368.4|0
1643265830000|2022-01-27 06:43:50|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|0
1643265850000|2022-01-27 06:44:10|6373.4|6367.4|6372.4|6366.4|6373.4|6367.4|6372.4|6366.4|0
1643265870000|2022-01-27 06:44:30|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1643265880000|2022-01-27 06:44:40|6371.6|6365.6|6370.9|6364.9|6371.6|6365.6|6370.9|6364.9|0
1643265900000|2022-01-27 06:45:00|6370.4|6364.4|6369.9|6363.9|6370.4|6364.4|6369.9|6363.9|0
1643265910000|2022-01-27 06:45:10|6369.1|6363.1|6366.9|6360.9|6369.1|6363.1|6366.9|6360.9|7
1643265920000|2022-01-27 06:45:20|6366.6|6360.6|6365.9|6359.9|6366.6|6360.6|6365.9|6359.9|0
1643265930000|2022-01-27 06:45:30|6366.1|6360.1|6366.9|6360.9|6366.9|6360.9|6366.1|6360.1|0
1643265940000|2022-01-27 06:45:40|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|0
1643265960000|2022-01-27 06:46:00|6367.4|6361.4|6365.9|6359.9|6367.4|6361.4|6365.4|6359.4|2
1643265970000|2022-01-27 06:46:10|6366.1|6360.1|6367.9|6361.9|6368.9|6362.9|6365.9|6359.9|11
1643265990000|2022-01-27 06:46:30|6368.4|6362.4|6367.4|6361.4|6368.9|6362.9|6367.4|6361.4|1
1643266000000|2022-01-27 06:46:40|6366.4|6360.4|6365.4|6359.4|6366.4|6360.4|6365.1|6359.1|3
1643266020000|2022-01-27 06:47:00|6364.6|6358.6|6366.4|6360.4|6366.4|6360.4|6364.6|6358.6|6
1643266050000|2022-01-27 06:47:30|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|10
1643266080000|2022-01-27 06:48:00|6364.9|6358.9|6363.4|6357.4|6364.9|6358.9|6363.4|6357.4|2
1643266090000|2022-01-27 06:48:10|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|0
1643266100000|2022-01-27 06:48:20|6363.4|6357.4|6364.1|6358.1|6364.1|6358.1|6363.1|6357.1|11
1643266120000|2022-01-27 06:48:40|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|1
1643266130000|2022-01-27 06:48:50|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|0
1643266140000|2022-01-27 06:49:00|6364.9|6358.9|6364.4|6358.4|6365.4|6359.4|6364.4|6358.4|0
1643266170000|2022-01-27 06:49:30|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1643266180000|2022-01-27 06:49:40|6364.4|6358.4|6363.6|6357.6|6364.4|6358.4|6363.6|6357.6|0
1643266190000|2022-01-27 06:49:50|6363.9|6357.9|6364.1|6358.1|6364.1|6358.1|6363.9|6357.9|0
1643266200000|2022-01-27 06:50:00|||||||||1
1643266210000|2022-01-27 06:50:10|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|0
1643266220000|2022-01-27 06:50:20|6364.6|6358.6|6364.6|6358.6|6364.9|6358.9|6364.6|6358.6|0
1643266230000|2022-01-27 06:50:30|6364.4|6358.4|6366.4|6360.4|6367.1|6361.1|6364.4|6358.4|1
1643266250000|2022-01-27 06:50:50|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|0
1643266260000|2022-01-27 06:51:00|6367.6|6361.6|6367.9|6361.9|6368.1|6362.1|6367.6|6361.6|0
1643266300000|2022-01-27 06:51:40|6367.6|6361.6|6367.4|6361.4|6367.6|6361.6|6367.4|6361.4|1
1643266320000|2022-01-27 06:52:00|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1643266350000|2022-01-27 06:52:30|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|0
1643266360000|2022-01-27 06:52:40|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1643266380000|2022-01-27 06:53:00|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|0
1643266390000|2022-01-27 06:53:10|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1643266420000|2022-01-27 06:53:40|6366.6|6360.6|6367.1|6361.1|6367.1|6361.1|6366.6|6360.6|0
1643266440000|2022-01-27 06:54:00|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|0
1643266460000|2022-01-27 06:54:20|6366.9|6360.9|6367.4|6361.4|6367.4|6361.4|6366.9|6360.9|0
1643266470000|2022-01-27 06:54:30|6367.9|6361.9|6368.9|6362.9|6368.9|6362.9|6367.9|6361.9|0
1643266490000|2022-01-27 06:54:50|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|0
1643266500000|2022-01-27 06:55:00|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|0
1643266510000|2022-01-27 06:55:10|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1643266530000|2022-01-27 06:55:30|6366.9|6360.9|6366.6|6360.6|6366.9|6360.9|6366.6|6360.6|0
1643266540000|2022-01-27 06:55:40|6367.1|6361.1|6366.6|6360.6|6367.4|6361.4|6366.6|6360.6|0
1643266550000|2022-01-27 06:55:50|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1643266600000|2022-01-27 06:56:40|6367.4|6361.4|6367.9|6361.9|6368.4|6362.4|6367.4|6361.4|0
1643266620000|2022-01-27 06:57:00|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1643266660000|2022-01-27 06:57:40|6367.4|6361.4|6367.9|6361.9|6367.9|6361.9|6367.4|6361.4|0
1643266710000|2022-01-27 06:58:30|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6366.6|6360.6|0
1643266730000|2022-01-27 06:58:50|6366.9|6360.9|6367.9|6361.9|6367.9|6361.9|6366.6|6360.6|0
1643266750000|2022-01-27 06:59:10|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|0
1643266760000|2022-01-27 06:59:20|6367.6|6361.6|6367.9|6361.9|6367.9|6361.9|6367.6|6361.6|0
1643266780000|2022-01-27 06:59:40|6367.4|6361.4|6367.9|6361.9|6367.9|6361.9|6367.4|6361.4|0
1643266800000|2022-01-27 07:00:00|6368.1|6362.1|6370.9|6364.9|6370.9|6364.9|6368.1|6362.1|1
1643266810000|2022-01-27 07:00:10|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|0
1643266830000|2022-01-27 07:00:30|6370.9|6364.9|6370.4|6364.4|6370.9|6364.9|6370.4|6364.4|0
1643266840000|2022-01-27 07:00:40|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|0
1643266850000|2022-01-27 07:00:50|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1643266860000|2022-01-27 07:01:00|6370.6|6364.6|6370.9|6364.9|6370.9|6364.9|6369.9|6363.9|1
1643266870000|2022-01-27 07:01:10|||||||||2
1643266880000|2022-01-27 07:01:20|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|0
1643266900000|2022-01-27 07:01:40|6373.4|6367.4|6373.4|6367.4|6373.4|6367.4|6373.4|6367.4|12
1643266910000|2022-01-27 07:01:50|6373.9|6367.9|6373.6|6367.6|6374.1|6368.1|6373.6|6367.6|0
1643266920000|2022-01-27 07:02:00|6373.8|6367.8|6373.6|6367.6|6374.1|6368.1|6373.6|6367.6|1
1643266980000|2022-01-27 07:03:00|6373.1|6367.1|6373.4|6367.4|6373.4|6367.4|6373.1|6367.1|0
1643267000000|2022-01-27 07:03:20|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|1
1643267010000|2022-01-27 07:03:30|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|0
1643267020000|2022-01-27 07:03:40|6373.1|6367.1|6374.1|6368.1|6374.1|6368.1|6373.1|6367.1|2
1643267040000|2022-01-27 07:04:00|6373.9|6367.9|6373.4|6367.4|6373.9|6367.9|6373.4|6367.4|1
1643267060000|2022-01-27 07:04:20|6372.6|6366.6|6372.6|6366.6|6372.6|6366.6|6372.6|6366.6|0
1643267070000|2022-01-27 07:04:30|6372.4|6366.4|6372.1|6366.1|6372.4|6366.4|6372.1|6366.1|0
1643267080000|2022-01-27 07:04:40|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|0
1643267090000|2022-01-27 07:04:50|6370.6|6364.6|6371.6|6365.6|6372.1|6366.1|6370.3|6364.3|1
1643267100000|2022-01-27 07:05:00|6370.9|6364.9|6371.6|6365.6|6371.6|6365.6|6370.9|6364.9|0
1643267150000|2022-01-27 07:05:50|6374.1|6368.1|6374.6|6368.6|6374.6|6368.6|6374.1|6368.1|2
1643267160000|2022-01-27 07:06:00|6375.1|6369.1|6375.4|6369.4|6376.1|6370.1|6375.1|6369.1|0
1643267170000|2022-01-27 07:06:10|6375.6|6369.6|6376.4|6370.4|6376.4|6370.4|6375.6|6369.6|1
1643267180000|2022-01-27 07:06:20|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|0
1643267190000|2022-01-27 07:06:30|6375.6|6369.6|6375.4|6369.4|6375.6|6369.6|6375.4|6369.4|0
1643267200000|2022-01-27 07:06:40|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1643267230000|2022-01-27 07:07:10|6375.1|6369.1|6376.1|6370.1|6376.1|6370.1|6375.1|6369.1|0
1643267240000|2022-01-27 07:07:20|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|0
1643267250000|2022-01-27 07:07:30|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|0
1643267280000|2022-01-27 07:08:00|6375.6|6369.6|6374.9|6368.9|6375.6|6369.6|6374.9|6368.9|1
1643267290000|2022-01-27 07:08:10|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|0
1643267310000|2022-01-27 07:08:30|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|0
1643267330000|2022-01-27 07:08:50|6374.6|6368.6|6374.4|6368.4|6374.6|6368.6|6374.4|6368.4|1
1643267340000|2022-01-27 07:09:00|6374.1|6368.1|6373.4|6367.4|6374.1|6368.1|6373.4|6367.4|0
1643267350000|2022-01-27 07:09:10|6372.9|6366.9|6372.4|6366.4|6372.9|6366.9|6372.4|6366.4|2
1643267370000|2022-01-27 07:09:30|6372.8|6366.8|6372.1|6366.1|6372.8|6366.8|6372.1|6366.1|1
1643267380000|2022-01-27 07:09:40|6371.9|6365.9|6371.4|6365.4|6371.9|6365.9|6371.4|6365.4|0
1643267390000|2022-01-27 07:09:50|6370.1|6364.1|6370.1|6364.1|6370.1|6364.1|6370.1|6364.1|1
1643267400000|2022-01-27 07:10:00|6369.9|6363.9|6369.4|6363.4|6369.9|6363.9|6369.4|6363.4|0
1643267410000|2022-01-27 07:10:10|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|1
1643267420000|2022-01-27 07:10:20|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|0
1643267430000|2022-01-27 07:10:30|6371.4|6365.4|6375.6|6369.6|6375.6|6369.6|6371.4|6365.4|8
1643267440000|2022-01-27 07:10:40|6375.9|6369.9|6375.9|6369.9|6376.1|6370.1|6375.9|6369.9|1
1643267460000|2022-01-27 07:11:00|6375.4|6369.4|6374.4|6368.4|6375.4|6369.4|6374.4|6368.4|1
1643267470000|2022-01-27 07:11:10|6375.6|6369.6|6377.1|6371.1|6377.1|6371.1|6375.6|6369.6|8
1643267500000|2022-01-27 07:11:40|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1643267520000|2022-01-27 07:12:00|6376.6|6370.6|6376.1|6370.1|6376.6|6370.6|6376.1|6370.1|1
1643267550000|2022-01-27 07:12:30|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|2
1643267560000|2022-01-27 07:12:40|6376.4|6370.4|6378.4|6372.4|6378.4|6372.4|6376.4|6370.4|2
1643267570000|2022-01-27 07:12:50|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1643267580000|2022-01-27 07:13:00|6377.4|6371.4|6377.1|6371.1|6377.4|6371.4|6377.1|6371.1|0
1643267590000|2022-01-27 07:13:10|6376.4|6370.4|6377.1|6371.1|6377.1|6371.1|6376.4|6370.4|1
1643267640000|2022-01-27 07:14:00|6376.4|6370.4|6375.9|6369.9|6376.4|6370.4|6375.9|6369.9|0
1643267650000|2022-01-27 07:14:10|6375.6|6369.6|6375.4|6369.4|6375.6|6369.6|6375.4|6369.4|0
1643267660000|2022-01-27 07:14:20|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1643267690000|2022-01-27 07:14:50|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|1
1643267700000|2022-01-27 07:15:00|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|0
1643267710000|2022-01-27 07:15:10|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1643267760000|2022-01-27 07:16:00|6375.4|6369.4|6375.1|6369.1|6375.4|6369.4|6375.1|6369.1|0
1643267770000|2022-01-27 07:16:10|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1643267790000|2022-01-27 07:16:30|6374.4|6368.4|6374.9|6368.9|6374.9|6368.9|6374.4|6368.4|0
1643267800000|2022-01-27 07:16:40|6374.6|6368.6|6375.4|6369.4|6375.4|6369.4|6374.4|6368.4|2
1643267810000|2022-01-27 07:16:50|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1643267820000|2022-01-27 07:17:00|6374.4|6368.4|6375.4|6369.4|6375.4|6369.4|6374.1|6368.1|1
1643267830000|2022-01-27 07:17:10|6374.6|6368.6|6375.4|6369.4|6375.9|6369.9|6374.6|6368.6|0
1643267840000|2022-01-27 07:17:20|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|0
1643267850000|2022-01-27 07:17:30|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|0
1643267860000|2022-01-27 07:17:40|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|0
1643267870000|2022-01-27 07:17:50|6375.1|6369.1|6374.9|6368.9|6375.1|6369.1|6374.9|6368.9|0
1643267880000|2022-01-27 07:18:00|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|0
1643267890000|2022-01-27 07:18:10|6374.6|6368.6|6375.4|6369.4|6375.4|6369.4|6374.6|6368.6|1
1643267900000|2022-01-27 07:18:20|6374.9|6368.9|6375.4|6369.4|6375.4|6369.4|6374.9|6368.9|0
1643267940000|2022-01-27 07:19:00|6375.1|6369.1|6375.4|6369.4|6375.4|6369.4|6374.9|6368.9|1
1643267960000|2022-01-27 07:19:20|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1643267970000|2022-01-27 07:19:30|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|0
1643268000000|2022-01-27 07:20:00|6376.4|6370.4|6375.4|6369.4|6376.4|6370.4|6375.4|6369.4|1
1643268010000|2022-01-27 07:20:10|6375.6|6369.6|6375.9|6369.9|6375.9|6369.9|6375.6|6369.6|0
1643268020000|2022-01-27 07:20:20|6376.4|6370.4|6377.1|6371.1|6377.1|6371.1|6376.4|6370.4|2
1643268060000|2022-01-27 07:21:00|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|0
1643268070000|2022-01-27 07:21:10|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|0
1643268080000|2022-01-27 07:21:20|6377.1|6371.1|6377.4|6371.4|6377.4|6371.4|6376.9|6370.9|0
1643268090000|2022-01-27 07:21:30|6377.1|6371.1|6376.1|6370.1|6377.1|6371.1|6375.4|6369.4|2
1643268100000|2022-01-27 07:21:40|6376.4|6370.4|6376.9|6370.9|6376.9|6370.9|6376.4|6370.4|0
1643268120000|2022-01-27 07:22:00|6377.1|6371.1|6376.9|6370.9|6377.1|6371.1|6376.9|6370.9|0
1643268150000|2022-01-27 07:22:30|6377.9|6371.9|6379.9|6373.9|6379.9|6373.9|6377.8|6371.8|2
1643268160000|2022-01-27 07:22:40|6380.4|6374.4|6380.6|6374.6|6380.6|6374.6|6380.4|6374.4|3
1643268170000|2022-01-27 07:22:50|6379.9|6373.9|6381.1|6375.1|6381.1|6375.1|6379.9|6373.9|5
1643268180000|2022-01-27 07:23:00|6380.4|6374.4|6379.4|6373.4|6380.4|6374.4|6379.4|6373.4|2
1643268220000|2022-01-27 07:23:40|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|1
1643268230000|2022-01-27 07:23:50|||||||||1
1643268240000|2022-01-27 07:24:00|6378.6|6372.6|6377.9|6371.9|6378.6|6372.6|6377.9|6371.9|2
1643268260000|2022-01-27 07:24:20|6379.4|6373.4|6379.4|6373.4|6379.6|6373.6|6379.4|6373.4|7
1643268280000|2022-01-27 07:24:40|6380.1|6374.1|6380.4|6374.4|6380.4|6374.4|6380.1|6374.1|1
1643268290000|2022-01-27 07:24:50|6380.1|6374.1|6379.4|6373.4|6380.1|6374.1|6379.4|6373.4|0
1643268300000|2022-01-27 07:25:00|6379.1|6373.1|6377.9|6371.9|6379.1|6373.1|6377.9|6371.9|0
1643268330000|2022-01-27 07:25:30|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6377.9|6371.9|0
1643268350000|2022-01-27 07:25:50|6380.3|6374.3|6380.4|6374.4|6381.1|6375.1|6380.3|6374.3|2
1643268410000|2022-01-27 07:26:50|6380.9|6374.9|6380.4|6374.4|6380.9|6374.9|6380.1|6374.1|1
1643268420000|2022-01-27 07:27:00|6379.9|6373.9|6379.4|6373.4|6379.9|6373.9|6379.4|6373.4|1
1643268430000|2022-01-27 07:27:10|6379.6|6373.6|6380.4|6374.4|6380.4|6374.4|6379.6|6373.6|0
1643268440000|2022-01-27 07:27:20|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|0
1643268460000|2022-01-27 07:27:40|6379.1|6373.1|6379.1|6373.1|6379.1|6373.1|6379.1|6373.1|0
1643268480000|2022-01-27 07:28:00|||||||||3
1643268490000|2022-01-27 07:28:10|6379.6|6373.6|6381.1|6375.1|6381.4|6375.4|6379.6|6373.6|11
1643268500000|2022-01-27 07:28:20|6381.3|6375.3|6381.6|6375.6|6381.6|6375.6|6381.3|6375.3|0
1643268520000|2022-01-27 07:28:40|6382.1|6376.1|6383.3|6377.3|6383.6|6377.6|6382.1|6376.1|2
1643268530000|2022-01-27 07:28:50|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|0
1643268540000|2022-01-27 07:29:00|6383.1|6377.1|6382.4|6376.4|6383.1|6377.1|6382.4|6376.4|1
1643268560000|2022-01-27 07:29:20|6382.6|6376.6|6382.4|6376.4|6382.9|6376.9|6382.4|6376.4|0
1643268570000|2022-01-27 07:29:30|6381.9|6375.9|6381.4|6375.4|6382.4|6376.4|6381.4|6375.4|0
1643268600000|2022-01-27 07:30:00|6381.1|6375.1|6379.9|6373.9|6381.1|6375.1|6379.9|6373.9|0
1643268610000|2022-01-27 07:30:10|6379.4|6373.4|6377.9|6371.9|6379.4|6373.4|6377.9|6371.9|1
1643268620000|2022-01-27 07:30:20|6375.9|6369.9|6375.4|6369.4|6375.9|6369.9|6375.4|6369.4|2
1643268630000|2022-01-27 07:30:30|6375.6|6369.6|6377.9|6371.9|6377.9|6371.9|6375.3|6369.3|2
1643268640000|2022-01-27 07:30:40|6378.1|6372.1|6379.4|6373.4|6379.4|6373.4|6378.1|6372.1|1
1643268650000|2022-01-27 07:30:50|6379.6|6373.6|6379.9|6373.9|6380.1|6374.1|6379.6|6373.6|1
1643268660000|2022-01-27 07:31:00|6380.1|6374.1|6377.9|6371.9|6380.1|6374.1|6377.9|6371.9|2
1643268690000|2022-01-27 07:31:30|6377.1|6371.1|6375.9|6369.9|6377.1|6371.1|6375.9|6369.9|2
1643268710000|2022-01-27 07:31:50|6375.6|6369.6|6375.4|6369.4|6375.6|6369.6|6375.4|6369.4|0
1643268720000|2022-01-27 07:32:00|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|1
1643268730000|2022-01-27 07:32:10|6377.9|6371.9|6377.4|6371.4|6378.4|6372.4|6377.4|6371.4|3
1643268760000|2022-01-27 07:32:40|6375.9|6369.9|6376.4|6370.4|6376.4|6370.4|6375.9|6369.9|0
1643268770000|2022-01-27 07:32:50|6377.4|6371.4|6377.9|6371.9|6377.9|6371.9|6377.4|6371.4|0
1643268780000|2022-01-27 07:33:00|6377.6|6371.6|6375.9|6369.9|6377.6|6371.6|6375.9|6369.9|0
1643268790000|2022-01-27 07:33:10|6375.4|6369.4|6375.9|6369.9|6375.9|6369.9|6375.4|6369.4|3
1643268800000|2022-01-27 07:33:20|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6375.9|6369.9|1
1643268810000|2022-01-27 07:33:30|6376.9|6370.9|6377.4|6371.4|6377.4|6371.4|6376.9|6370.9|0
1643268830000|2022-01-27 07:33:50|6376.9|6370.9|6376.1|6370.1|6376.9|6370.9|6376.1|6370.1|0
1643268840000|2022-01-27 07:34:00|6375.4|6369.4|6374.9|6368.9|6375.4|6369.4|6374.9|6368.9|0
1643268850000|2022-01-27 07:34:10|6374.6|6368.6|6374.4|6368.4|6375.9|6369.9|6374.4|6368.4|3
1643268860000|2022-01-27 07:34:20|6375.9|6369.9|6374.4|6368.4|6375.9|6369.9|6374.4|6368.4|7
1643268870000|2022-01-27 07:34:30|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|5
1643268890000|2022-01-27 07:34:50|6374.8|6368.8|6375.4|6369.4|6375.4|6369.4|6374.4|6368.4|14
1643268900000|2022-01-27 07:35:00|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|1
1643268910000|2022-01-27 07:35:10|6374.9|6368.9|6376.4|6370.4|6376.4|6370.4|6374.9|6368.9|1
1643268920000|2022-01-27 07:35:20|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6
1643268940000|2022-01-27 07:35:40|6376.4|6370.4|6377.4|6371.4|6377.4|6371.4|6376.4|6370.4|4
1643268950000|2022-01-27 07:35:50|6376.9|6370.9|6375.9|6369.9|6376.9|6370.9|6375.9|6369.9|0
1643268960000|2022-01-27 07:36:00|6375.6|6369.6|6374.4|6368.4|6375.6|6369.6|6374.4|6368.4|0
1643268970000|2022-01-27 07:36:10|6374.1|6368.1|6373.4|6367.4|6374.1|6368.1|6373.4|6367.4|2
1643268980000|2022-01-27 07:36:20|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|26
1643268990000|2022-01-27 07:36:30|6373.1|6367.1|6374.4|6368.4|6374.4|6368.4|6373.1|6367.1|0
1643269000000|2022-01-27 07:36:40|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|2
1643269020000|2022-01-27 07:37:00|6375.1|6369.1|6376.4|6370.4|6376.4|6370.4|6375.1|6369.1|3
1643269030000|2022-01-27 07:37:10|6375.9|6369.9|6375.4|6369.4|6375.9|6369.9|6375.4|6369.4|9
1643269040000|2022-01-27 07:37:20|6375.1|6369.1|6375.4|6369.4|6375.9|6369.9|6374.9|6368.9|3
1643269060000|2022-01-27 07:37:40|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1643269070000|2022-01-27 07:37:50|6375.1|6369.1|6374.9|6368.9|6375.1|6369.1|6374.9|6368.9|1
1643269090000|2022-01-27 07:38:10|6375.1|6369.1|6374.9|6368.9|6375.4|6369.4|6374.9|6368.9|1
1643269110000|2022-01-27 07:38:30|6374.4|6368.4|6374.9|6368.9|6374.9|6368.9|6374.4|6368.4|3
1643269120000|2022-01-27 07:38:40|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|10
1643269140000|2022-01-27 07:39:00|6373.4|6367.4|6373.9|6367.9|6374.1|6368.1|6373.4|6367.4|24
1643269160000|2022-01-27 07:39:20|6374.4|6368.4|6374.1|6368.1|6374.4|6368.4|6374.1|6368.1|0
1643269170000|2022-01-27 07:39:30|6373.9|6367.9|6374.9|6368.9|6374.9|6368.9|6373.9|6367.9|0
1643269180000|2022-01-27 07:39:40|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|0
1643269190000|2022-01-27 07:39:50|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1643269210000|2022-01-27 07:40:10|6375.1|6369.1|6376.4|6370.4|6376.4|6370.4|6375.1|6369.1|1
1643269220000|2022-01-27 07:40:20|6375.9|6369.9|6376.9|6370.9|6376.9|6370.9|6375.9|6369.9|1
1643269240000|2022-01-27 07:40:40|6377.1|6371.1|6376.9|6370.9|6377.4|6371.4|6376.9|6370.9|2
1643269250000|2022-01-27 07:40:50|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6376.9|6370.9|2
1643269260000|2022-01-27 07:41:00|6377.1|6371.1|6376.4|6370.4|6377.1|6371.1|6376.4|6370.4|6
1643269270000|2022-01-27 07:41:10|6376.1|6370.1|6374.9|6368.9|6376.1|6370.1|6374.9|6368.9|3
1643269280000|2022-01-27 07:41:20|6375.1|6369.1|6376.4|6370.4|6376.4|6370.4|6375.1|6369.1|2
1643269290000|2022-01-27 07:41:30|6376.9|6370.9|6375.9|6369.9|6376.9|6370.9|6375.9|6369.9|0
1643269300000|2022-01-27 07:41:40|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|0
1643269310000|2022-01-27 07:41:50|6376.9|6370.9|6377.4|6371.4|6377.4|6371.4|6376.9|6370.9|0
1643269320000|2022-01-27 07:42:00|6377.1|6371.1|6376.4|6370.4|6377.1|6371.1|6376.4|6370.4|2
1643269330000|2022-01-27 07:42:10|6376.1|6370.1|6375.4|6369.4|6376.1|6370.1|6375.4|6369.4|3
1643269340000|2022-01-27 07:42:20|||||||||3
1643269350000|2022-01-27 07:42:30|6375.6|6369.6|6375.9|6369.9|6375.9|6369.9|6375.6|6369.6|6
1643269360000|2022-01-27 07:42:40|6375.4|6369.4|6374.9|6368.9|6375.9|6369.9|6374.9|6368.9|13
1643269370000|2022-01-27 07:42:50|6375.9|6369.9|6377.4|6371.4|6377.4|6371.4|6375.9|6369.9|5
1643269390000|2022-01-27 07:43:10|6378.9|6372.9|6380.4|6374.4|6380.4|6374.4|6378.9|6372.9|5
1643269410000|2022-01-27 07:43:30|6378.9|6372.9|6379.4|6373.4|6379.6|6373.6|6378.9|6372.9|12
1643269420000|2022-01-27 07:43:40|6379.9|6373.9|6379.6|6373.6|6379.9|6373.9|6379.6|6373.6|2
1643269430000|2022-01-27 07:43:50|6379.9|6373.9|6380.4|6374.4|6380.4|6374.4|6379.9|6373.9|0
1643269440000|2022-01-27 07:44:00|6380.1|6374.1|6379.4|6373.4|6380.1|6374.1|6379.4|6373.4|0
1643269460000|2022-01-27 07:44:20|6379.9|6373.9|6380.9|6374.9|6380.9|6374.9|6379.9|6373.9|2
1643269470000|2022-01-27 07:44:30|6380.4|6374.4|6377.9|6371.9|6380.4|6374.4|6377.9|6371.9|6
1643269480000|2022-01-27 07:44:40|6378.6|6372.6|6379.9|6373.9|6379.9|6373.9|6378.4|6372.4|14
1643269490000|2022-01-27 07:44:50|6379.4|6373.4|6378.4|6372.4|6379.4|6373.4|6378.4|6372.4|3
1643269500000|2022-01-27 07:45:00|6377.9|6371.9|6380.4|6374.4|6380.4|6374.4|6377.9|6371.9|11
1643269510000|2022-01-27 07:45:10|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|8
1643269520000|2022-01-27 07:45:20|6380.4|6374.4|6382.9|6376.9|6382.9|6376.9|6380.4|6374.4|11
1643269530000|2022-01-27 07:45:30|6382.4|6376.4|6381.4|6375.4|6382.4|6376.4|6381.4|6375.4|1
1643269540000|2022-01-27 07:45:40|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|0
1643269560000|2022-01-27 07:46:00|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|1
1643269570000|2022-01-27 07:46:10|6381.6|6375.6|6381.9|6375.9|6381.9|6375.9|6381.6|6375.6|0
1643269580000|2022-01-27 07:46:20|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|0
1643269590000|2022-01-27 07:46:30|6381.1|6375.1|6380.9|6374.9|6381.1|6375.1|6380.9|6374.9|1
1643269620000|2022-01-27 07:47:00|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|2
1643269660000|2022-01-27 07:47:40|6379.6|6373.6|6378.9|6372.9|6379.6|6373.6|6378.9|6372.9|1
1643269680000|2022-01-27 07:48:00|6378.6|6372.6|6378.9|6372.9|6378.9|6372.9|6378.6|6372.6|1
1643269690000|2022-01-27 07:48:10|6379.4|6373.4|6379.9|6373.9|6379.9|6373.9|6379.4|6373.4|0
1643269730000|2022-01-27 07:48:50|6380.9|6374.9|6380.9|6374.9|6380.9|6374.9|6380.9|6374.9|0
1643269740000|2022-01-27 07:49:00|6379.4|6373.4|6379.4|6373.4|6379.4|6373.4|6379.4|6373.4|1
1643269760000|2022-01-27 07:49:20|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|2
1643269780000|2022-01-27 07:49:40|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|0
1643269790000|2022-01-27 07:49:50|6376.6|6370.6|6377.4|6371.4|6377.4|6371.4|6376.6|6370.6|1
1643269800000|2022-01-27 07:50:00|6377.9|6371.9|6377.9|6371.9|6377.9|6371.9|6377.9|6371.9|1
1643269820000|2022-01-27 07:50:20|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|1
1643269850000|2022-01-27 07:50:50|6376.4|6370.4|6375.4|6369.4|6376.4|6370.4|6375.4|6369.4|2
1643269870000|2022-01-27 07:51:10|6374.9|6368.9|6375.4|6369.4|6375.9|6369.9|6374.9|6368.9|0
1643269900000|2022-01-27 07:51:40|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|0
1643269910000|2022-01-27 07:51:50|6376.6|6370.6|6376.4|6370.4|6376.9|6370.9|6376.4|6370.4|0
1643269920000|2022-01-27 07:52:00|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|0
1643269940000|2022-01-27 07:52:20|6379.4|6373.4|6379.1|6373.1|6379.4|6373.4|6379.1|6373.1|1
1643269950000|2022-01-27 07:52:30|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|2
1643269980000|2022-01-27 07:53:00|6378.1|6372.1|6378.4|6372.4|6378.4|6372.4|6378.1|6372.1|1
1643270010000|2022-01-27 07:53:30|6378.6|6372.6|6378.9|6372.9|6378.9|6372.9|6378.6|6372.6|0
1643270040000|2022-01-27 07:54:00|6378.6|6372.6|6378.4|6372.4|6378.6|6372.6|6378.4|6372.4|1
1643270060000|2022-01-27 07:54:20|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|1
1643270070000|2022-01-27 07:54:30|6377.9|6371.9|6377.9|6371.9|6377.9|6371.9|6377.9|6371.9|0
1643270080000|2022-01-27 07:54:40|6378.1|6372.1|6378.4|6372.4|6378.4|6372.4|6378.1|6372.1|1
1643270100000|2022-01-27 07:55:00|6377.9|6371.9|6379.4|6373.4|6379.4|6373.4|6377.9|6371.9|0
1643270180000|2022-01-27 07:56:20|6379.1|6373.1|6378.6|6372.6|6379.1|6373.1|6378.6|6372.6|0
1643270200000|2022-01-27 07:56:40|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|0
1643270220000|2022-01-27 07:57:00|6378.1|6372.1|6377.6|6371.6|6378.1|6372.1|6377.6|6371.6|0
1643270330000|2022-01-27 07:58:50|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|4
1643270350000|2022-01-27 07:59:10|6373.9|6367.9|6372.9|6366.9|6373.9|6367.9|6372.9|6366.9|2
1643270370000|2022-01-27 07:59:30|6372.6|6366.6|6373.9|6367.9|6373.9|6367.9|6372.4|6366.4|0
1643270380000|2022-01-27 07:59:40|6373.6|6367.6|6373.4|6367.4|6373.9|6367.9|6373.4|6367.4|2
1643270390000|2022-01-27 07:59:50|6373.9|6367.9|6374.4|6368.4|6374.4|6368.4|6373.4|6367.4|2
1643270400000|2022-01-27 08:00:00|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|37
1643270410000|2022-01-27 08:00:10|6378.8|6372.8|6379.6|6373.6|6379.6|6373.6|6378.8|6372.8|0
1643270420000|2022-01-27 08:00:20|6379.3|6373.3|6378.4|6372.4|6379.3|6373.3|6378.4|6372.4|0
1643270430000|2022-01-27 08:00:30|6378.1|6372.1|6377.4|6371.4|6378.1|6372.1|6377.4|6371.4|2
1643270450000|2022-01-27 08:00:50|6377.1|6371.1|6376.6|6370.6|6377.1|6371.1|6376.6|6370.6|0
1643270460000|2022-01-27 08:01:00|6376.4|6370.4|6376.4|6370.4|6376.9|6370.9|6375.9|6369.9|1
1643270480000|2022-01-27 08:01:20|6376.9|6370.9|6375.9|6369.9|6376.9|6370.9|6375.9|6369.9|4
1643270490000|2022-01-27 08:01:30|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|0
1643270530000|2022-01-27 08:02:10|6373.9|6367.9|6373.4|6367.4|6373.9|6367.9|6373.4|6367.4|3
1643270540000|2022-01-27 08:02:20|6372.9|6366.9|6372.4|6366.4|6372.9|6366.9|6372.4|6366.4|1
1643270550000|2022-01-27 08:02:30|6372.9|6366.9|6372.4|6366.4|6372.9|6366.9|6372.1|6366.1|4
1643270560000|2022-01-27 08:02:40|6371.4|6365.4|6371.9|6365.9|6372.4|6366.4|6371.4|6365.4|0
1643270580000|2022-01-27 08:03:00|6372.3|6366.3|6373.9|6367.9|6373.9|6367.9|6372.3|6366.3|3
1643270590000|2022-01-27 08:03:10|6373.6|6367.6|6373.4|6367.4|6373.6|6367.6|6373.4|6367.4|0
1643270600000|2022-01-27 08:03:20|6373.6|6367.6|6373.9|6367.9|6373.9|6367.9|6373.6|6367.6|0
1643270630000|2022-01-27 08:03:50|6373.4|6367.4|6373.9|6367.9|6373.9|6367.9|6373.4|6367.4|1
1643270640000|2022-01-27 08:04:00|6374.1|6368.1|6373.9|6367.9|6374.1|6368.1|6373.4|6367.4|1
1643270700000|2022-01-27 08:05:00|6376.4|6370.4|6377.4|6371.4|6378.4|6372.4|6376.4|6370.4|1
1643270720000|2022-01-27 08:05:20|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|0
1643270750000|2022-01-27 08:05:50|6377.4|6371.4|6377.9|6371.9|6377.9|6371.9|6377.4|6371.4|0
1643270760000|2022-01-27 08:06:00|6378.6|6372.6|6377.6|6371.6|6378.9|6372.9|6377.6|6371.6|3
1643270770000|2022-01-27 08:06:10|6376.9|6370.9|6378.4|6372.4|6378.4|6372.4|6376.1|6370.1|2
1643270790000|2022-01-27 08:06:30|6378.9|6372.9|6380.1|6374.1|6380.1|6374.1|6378.9|6372.9|8
1643270800000|2022-01-27 08:06:40|6381.4|6375.4|6380.9|6374.9|6381.4|6375.4|6380.9|6374.9|3
1643270810000|2022-01-27 08:06:50|6382.9|6376.9|6384.4|6378.4|6384.4|6378.4|6382.9|6376.9|2
1643270820000|2022-01-27 08:07:00|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|0
1643270830000|2022-01-27 08:07:10|6383.9|6377.9|6385.9|6379.9|6385.9|6379.9|6383.9|6377.9|2
1643270840000|2022-01-27 08:07:20|6385.6|6379.6|6385.9|6379.9|6385.9|6379.9|6385.6|6379.6|1
1643270850000|2022-01-27 08:07:30|||||||||1
1643270860000|2022-01-27 08:07:40|6386.6|6380.6|6389.1|6383.1|6389.1|6383.1|6386.6|6380.6|5
1643270870000|2022-01-27 08:07:50|6389.6|6383.6|6389.9|6383.9|6389.9|6383.9|6389.4|6383.4|1
1643270880000|2022-01-27 08:08:00|6390.6|6384.6|6391.4|6385.4|6391.6|6385.6|6390.6|6384.6|6
1643270890000|2022-01-27 08:08:10|6391.6|6385.6|6392.1|6386.1|6392.1|6386.1|6391.6|6385.6|1
1643270900000|2022-01-27 08:08:20|6391.9|6385.9|6391.4|6385.4|6391.9|6385.9|6391.4|6385.4|1
1643270910000|2022-01-27 08:08:30|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|2
1643270930000|2022-01-27 08:08:50|6390.4|6384.4|6389.9|6383.9|6390.4|6384.4|6389.9|6383.9|2
1643270970000|2022-01-27 08:09:30|6393.9|6387.9|6394.9|6388.9|6394.9|6388.9|6393.9|6387.9|48
1643271000000|2022-01-27 08:10:00|6394.6|6388.6|6394.1|6388.1|6394.6|6388.6|6394.1|6388.1|2
1643271010000|2022-01-27 08:10:10|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|0
1643271020000|2022-01-27 08:10:20|6393.6|6387.6|6392.6|6386.6|6393.6|6387.6|6392.6|6386.6|2
1643271040000|2022-01-27 08:10:40|6391.9|6385.9|6392.6|6386.6|6392.6|6386.6|6391.9|6385.9|1
1643271070000|2022-01-27 08:11:10|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|0
1643271090000|2022-01-27 08:11:30|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|0
1643271100000|2022-01-27 08:11:40|6390.8|6384.8|6391.4|6385.4|6391.4|6385.4|6390.1|6384.1|3
1643271110000|2022-01-27 08:11:50|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1643271120000|2022-01-27 08:12:00|6391.1|6385.1|6393.1|6387.1|6393.1|6387.1|6391.1|6385.1|0
1643271150000|2022-01-27 08:12:30|6392.1|6386.1|6391.6|6385.6|6392.1|6386.1|6391.6|6385.6|0
1643271160000|2022-01-27 08:12:40|6392.4|6386.4|6393.4|6387.4|6393.4|6387.4|6392.4|6386.4|0
1643271170000|2022-01-27 08:12:50|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|5
1643271180000|2022-01-27 08:13:00|6395.4|6389.4|6395.6|6389.6|6395.6|6389.6|6395.1|6389.1|1
1643271200000|2022-01-27 08:13:20|6396.3|6390.3|6396.1|6390.1|6396.3|6390.3|6396.1|6390.1|10
1643271220000|2022-01-27 08:13:40|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|1
1643271230000|2022-01-27 08:13:50|6397.1|6391.1|6397.1|6391.1|6397.1|6391.1|6397.1|6391.1|1
1643271240000|2022-01-27 08:14:00|6396.9|6390.9|6397.8|6391.8|6397.8|6391.8|6396.9|6390.9|2
1643271250000|2022-01-27 08:14:10|6398.1|6392.1|6400.1|6394.1|6400.1|6394.1|6398.1|6392.1|3
1643271260000|2022-01-27 08:14:20|||||||||2
1643271290000|2022-01-27 08:14:50|6399.9|6393.9|6399.3|6393.3|6399.9|6393.9|6398.8|6392.8|4
1643271300000|2022-01-27 08:15:00|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|0
1643271310000|2022-01-27 08:15:10|6399.9|6393.9|6400.4|6394.4|6400.4|6394.4|6399.4|6393.4|1
1643271330000|2022-01-27 08:15:30|6399.8|6393.8|6400.4|6394.4|6400.4|6394.4|6399.8|6393.8|0
1643271350000|2022-01-27 08:15:50|6400.6|6394.6|6400.1|6394.1|6400.6|6394.6|6399.8|6393.8|0
1643271360000|2022-01-27 08:16:00|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|0
1643271370000|2022-01-27 08:16:10|||||||||1
1643271380000|2022-01-27 08:16:20|6399.3|6393.3|6397.8|6391.8|6399.3|6393.3|6397.8|6391.8|0
1643271390000|2022-01-27 08:16:30|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|0
1643271400000|2022-01-27 08:16:40|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|0
1643271420000|2022-01-27 08:17:00|6398.6|6392.6|6398.8|6392.8|6399.8|6393.8|6398.6|6392.6|5
1643271430000|2022-01-27 08:17:10|6401.6|6395.6|6401.6|6395.6|6401.6|6395.6|6401.1|6395.1|4
1643271440000|2022-01-27 08:17:20|6399.9|6393.9|6400.4|6394.4|6400.4|6394.4|6399.9|6393.9|2
1643271460000|2022-01-27 08:17:40|6400.1|6394.1|6399.9|6393.9|6400.1|6394.1|6399.9|6393.9|0
1643271470000|2022-01-27 08:17:50|6399.4|6393.4|6399.1|6393.1|6399.4|6393.4|6399.1|6393.1|0
1643271480000|2022-01-27 08:18:00|6399.4|6393.4|6399.4|6393.4|6399.6|6393.6|6399.4|6393.4|0
1643271500000|2022-01-27 08:18:20|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|0
1643271530000|2022-01-27 08:18:50|6399.3|6393.3|6399.6|6393.6|6399.6|6393.6|6399.3|6393.3|1
1643271540000|2022-01-27 08:19:00|6399.1|6393.1|6398.1|6392.1|6399.1|6393.1|6397.6|6391.6|0
1643271550000|2022-01-27 08:19:10|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6396.4|6390.4|1
1643271560000|2022-01-27 08:19:20|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|1
1643271580000|2022-01-27 08:19:40|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|0
1643271610000|2022-01-27 08:20:10|6396.8|6390.8|6399.6|6393.6|6399.9|6393.9|6396.8|6390.8|6
1643271620000|2022-01-27 08:20:20|||||||||1
1643271630000|2022-01-27 08:20:30|6400.1|6394.1|6400.1|6394.1|6400.1|6394.1|6400.1|6394.1|0
1643271640000|2022-01-27 08:20:40|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|1
1643271650000|2022-01-27 08:20:50|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|0
1643271660000|2022-01-27 08:21:00|6401.1|6395.1|6403.4|6397.4|6403.4|6397.4|6400.9|6394.9|4
1643271670000|2022-01-27 08:21:10|6403.6|6397.6|6403.4|6397.4|6403.6|6397.6|6403.4|6397.4|1
1643271680000|2022-01-27 08:21:20|6404.6|6398.6|6405.6|6399.6|6405.6|6399.6|6404.6|6398.6|11
1643271690000|2022-01-27 08:21:30|6405.4|6399.4|6405.1|6399.1|6405.9|6399.9|6405.1|6399.1|1
1643271700000|2022-01-27 08:21:40|6405.6|6399.6|6402.9|6396.9|6405.9|6399.9|6402.6|6396.6|4
1643271710000|2022-01-27 08:21:50|6404.4|6398.4|6404.1|6398.1|6404.4|6398.4|6404.1|6398.1|4
1643271720000|2022-01-27 08:22:00|6403.9|6397.9|6403.1|6397.1|6404.1|6398.1|6402.6|6396.6|4
1643271730000|2022-01-27 08:22:10|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|6401.9|6395.9|0
1643271740000|2022-01-27 08:22:20|6401.9|6395.9|6401.9|6395.9|6401.9|6395.9|6401.9|6395.9|0
1643271750000|2022-01-27 08:22:30|6401.4|6395.4|6401.9|6395.9|6402.1|6396.1|6401.4|6395.4|1
1643271760000|2022-01-27 08:22:40|6402.4|6396.4|6402.6|6396.6|6402.6|6396.6|6401.9|6395.9|0
1643271770000|2022-01-27 08:22:50|6403.1|6397.1|6403.1|6397.1|6403.1|6397.1|6403.1|6397.1|0
1643271780000|2022-01-27 08:23:00|6403.4|6397.4|6403.1|6397.1|6403.4|6397.4|6403.1|6397.1|0
1643271810000|2022-01-27 08:23:30|6402.9|6396.9|6402.6|6396.6|6402.9|6396.9|6402.6|6396.6|0
1643271830000|2022-01-27 08:23:50|6403.9|6397.9|6403.6|6397.6|6403.9|6397.9|6403.6|6397.6|1
1643271870000|2022-01-27 08:24:30|6402.4|6396.4|6402.6|6396.6|6402.6|6396.6|6402.4|6396.4|0
1643271880000|2022-01-27 08:24:40|6402.1|6396.1|6402.1|6396.1|6402.1|6396.1|6402.1|6396.1|0
1643271890000|2022-01-27 08:24:50|6401.9|6395.9|6401.4|6395.4|6401.9|6395.9|6401.4|6395.4|0
1643271900000|2022-01-27 08:25:00|6401.1|6395.1|6401.1|6395.1|6401.4|6395.4|6401.1|6395.1|0
1643271910000|2022-01-27 08:25:10|6400.9|6394.9|6400.6|6394.6|6400.9|6394.9|6400.6|6394.6|0
1643271920000|2022-01-27 08:25:20|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|0
1643271930000|2022-01-27 08:25:30|6398.6|6392.6|6397.4|6391.4|6398.6|6392.6|6397.4|6391.4|1
1643271940000|2022-01-27 08:25:40|6396.9|6390.9|6399.4|6393.4|6399.4|6393.4|6396.9|6390.9|2
1643271950000|2022-01-27 08:25:50|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|0
1643271960000|2022-01-27 08:26:00|6398.9|6392.9|6397.1|6391.1|6399.4|6393.4|6397.1|6391.1|1
1643271990000|2022-01-27 08:26:30|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|0
1643272000000|2022-01-27 08:26:40|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|0
1643272020000|2022-01-27 08:27:00|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|4
1643272030000|2022-01-27 08:27:10|6394.9|6388.9|6394.4|6388.4|6394.9|6388.9|6394.1|6388.1|0
1643272070000|2022-01-27 08:27:50|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|2
1643272090000|2022-01-27 08:28:10|6396.6|6390.6|6398.1|6392.1|6398.1|6392.1|6396.6|6390.6|1
1643272110000|2022-01-27 08:28:30|6398.6|6392.6|6397.8|6391.8|6398.8|6392.8|6397.8|6391.8|0
1643272120000|2022-01-27 08:28:40|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|0
1643272140000|2022-01-27 08:29:00|6398.3|6392.3|6398.6|6392.6|6398.6|6392.6|6398.3|6392.3|0
1643272160000|2022-01-27 08:29:20|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|0
1643272170000|2022-01-27 08:29:30|6397.1|6391.1|6396.8|6390.8|6397.1|6391.1|6396.1|6390.1|3
1643272190000|2022-01-27 08:29:50|6396.6|6390.6|6396.1|6390.1|6396.6|6390.6|6396.1|6390.1|0
1643272200000|2022-01-27 08:30:00|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|0
1643272220000|2022-01-27 08:30:20|||||||||1
1643272230000|2022-01-27 08:30:30|6396.1|6390.1|6395.1|6389.1|6396.1|6390.1|6395.1|6389.1|3
1643272240000|2022-01-27 08:30:40|6394.6|6388.6|6393.6|6387.6|6394.6|6388.6|6393.6|6387.6|0
1643272250000|2022-01-27 08:30:50|6394.1|6388.1|6394.6|6388.6|6395.1|6389.1|6394.1|6388.1|2
1643272260000|2022-01-27 08:31:00|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|0
1643272270000|2022-01-27 08:31:10|6394.6|6388.6|6395.1|6389.1|6395.1|6389.1|6394.6|6388.6|0
1643272290000|2022-01-27 08:31:30|6394.4|6388.4|6394.6|6388.6|6394.6|6388.6|6394.1|6388.1|0
1643272300000|2022-01-27 08:31:40|6394.4|6388.4|6394.1|6388.1|6394.4|6388.4|6394.1|6388.1|0
1643272310000|2022-01-27 08:31:50|6393.9|6387.9|6393.6|6387.6|6393.9|6387.9|6393.6|6387.6|0
1643272320000|2022-01-27 08:32:00|6393.8|6387.8|6391.9|6385.9|6394.1|6388.1|6391.9|6385.9|3
1643272330000|2022-01-27 08:32:10|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|4
1643272340000|2022-01-27 08:32:20|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|3
1643272350000|2022-01-27 08:32:30|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|0
1643272360000|2022-01-27 08:32:40|6395.9|6389.9|6396.6|6390.6|6396.6|6390.6|6395.6|6389.6|0
1643272370000|2022-01-27 08:32:50|6396.1|6390.1|6396.6|6390.6|6396.8|6390.8|6395.9|6389.9|1
1643272390000|2022-01-27 08:33:10|6396.8|6390.8|6397.1|6391.1|6397.1|6391.1|6396.8|6390.8|0
1643272400000|2022-01-27 08:33:20|6397.4|6391.4|6397.8|6391.8|6397.8|6391.8|6397.4|6391.4|0
1643272410000|2022-01-27 08:33:30|6397.6|6391.6|6396.6|6390.6|6397.8|6391.8|6396.6|6390.6|0
1643272430000|2022-01-27 08:33:50|6395.9|6389.9|6396.6|6390.6|6396.6|6390.6|6395.9|6389.9|1
1643272460000|2022-01-27 08:34:20|6396.3|6390.3|6394.6|6388.6|6396.3|6390.3|6394.6|6388.6|0
1643272470000|2022-01-27 08:34:30|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|0
1643272480000|2022-01-27 08:34:40|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|0
1643272500000|2022-01-27 08:35:00|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|1
1643272540000|2022-01-27 08:35:40|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|0
1643272550000|2022-01-27 08:35:50|6397.1|6391.1|6398.6|6392.6|6398.6|6392.6|6397.1|6391.1|0
1643272560000|2022-01-27 08:36:00|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|0
1643272570000|2022-01-27 08:36:10|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|0
1643272580000|2022-01-27 08:36:20|||||||||1
1643272590000|2022-01-27 08:36:30|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|0
1643272610000|2022-01-27 08:36:50|6397.8|6391.8|6398.3|6392.3|6398.6|6392.6|6397.8|6391.8|0
1643272620000|2022-01-27 08:37:00|6398.6|6392.6|6397.6|6391.6|6398.6|6392.6|6397.6|6391.6|5
1643272630000|2022-01-27 08:37:10|6397.4|6391.4|6396.1|6390.1|6397.4|6391.4|6396.1|6390.1|1
1643272640000|2022-01-27 08:37:20|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|0
1643272650000|2022-01-27 08:37:30|6394.4|6388.4|6395.1|6389.1|6395.1|6389.1|6394.4|6388.4|1
1643272670000|2022-01-27 08:37:50|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|0
1643272680000|2022-01-27 08:38:00|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|0
1643272690000|2022-01-27 08:38:10|6394.1|6388.1|6393.8|6387.8|6394.1|6388.1|6393.4|6387.4|1
1643272700000|2022-01-27 08:38:20|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|0
1643272710000|2022-01-27 08:38:30|6393.4|6387.4|6390.9|6384.9|6393.4|6387.4|6390.9|6384.9|0
1643272720000|2022-01-27 08:38:40|6391.3|6385.3|6391.6|6385.6|6391.6|6385.6|6391.3|6385.3|0
1643272730000|2022-01-27 08:38:50|6390.9|6384.9|6392.1|6386.1|6392.3|6386.3|6390.9|6384.9|1
1643272740000|2022-01-27 08:39:00|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|0
1643272750000|2022-01-27 08:39:10|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|0
1643272770000|2022-01-27 08:39:30|6391.4|6385.4|6390.6|6384.6|6391.4|6385.4|6390.6|6384.6|0
1643272780000|2022-01-27 08:39:40|6391.1|6385.1|6391.3|6385.3|6391.3|6385.3|6391.1|6385.1|0
1643272790000|2022-01-27 08:39:50|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1643272800000|2022-01-27 08:40:00|6390.6|6384.6|6389.1|6383.1|6390.8|6384.8|6389.1|6383.1|2
1643272810000|2022-01-27 08:40:10|6388.1|6382.1|6391.1|6385.1|6391.1|6385.1|6388.1|6382.1|2
1643272850000|2022-01-27 08:40:50|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|0
1643272880000|2022-01-27 08:41:20|||||||||1
1643272890000|2022-01-27 08:41:30|6391.8|6385.8|6392.8|6386.8|6392.8|6386.8|6391.8|6385.8|1
1643272900000|2022-01-27 08:41:40|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|0
1643272910000|2022-01-27 08:41:50|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|3
1643272950000|2022-01-27 08:42:30|6391.4|6385.4|6391.9|6385.9|6391.9|6385.9|6391.4|6385.4|1
1643272960000|2022-01-27 08:42:40|6392.4|6386.4|6392.6|6386.6|6393.1|6387.1|6392.4|6386.4|0
1643272970000|2022-01-27 08:42:50|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|0
1643272980000|2022-01-27 08:43:00|6392.1|6386.1|6395.9|6389.9|6395.9|6389.9|6392.1|6386.1|0
1643273010000|2022-01-27 08:43:30|6393.6|6387.6|6394.9|6388.9|6394.9|6388.9|6393.6|6387.6|3
1643273020000|2022-01-27 08:43:40|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|0
1643273030000|2022-01-27 08:43:50|6393.9|6387.9|6394.6|6388.6|6394.6|6388.6|6393.9|6387.9|1
1643273040000|2022-01-27 08:44:00|6394.4|6388.4|6394.6|6388.6|6394.6|6388.6|6394.1|6388.1|0
1643273070000|2022-01-27 08:44:30|6394.1|6388.1|6392.9|6386.9|6394.1|6388.1|6392.9|6386.9|1
1643273080000|2022-01-27 08:44:40|6392.6|6386.6|6390.6|6384.6|6392.6|6386.6|6390.6|6384.6|0
1643273100000|2022-01-27 08:45:00|6389.9|6383.9|6390.6|6384.6|6390.6|6384.6|6389.1|6383.1|1
1643273110000|2022-01-27 08:45:10|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|0
1643273120000|2022-01-27 08:45:20|6388.6|6382.6|6387.9|6381.9|6388.6|6382.6|6387.9|6381.9|2
1643273130000|2022-01-27 08:45:30|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1643273160000|2022-01-27 08:46:00|6388.1|6382.1|6388.6|6382.6|6388.6|6382.6|6388.1|6382.1|0
1643273170000|2022-01-27 08:46:10|6388.9|6382.9|6389.1|6383.1|6389.1|6383.1|6388.9|6382.9|0
1643273180000|2022-01-27 08:46:20|6388.4|6382.4|6387.6|6381.6|6388.4|6382.4|6387.6|6381.6|3
1643273190000|2022-01-27 08:46:30|6387.1|6381.1|6386.1|6380.1|6387.1|6381.1|6386.1|6380.1|1
1643273200000|2022-01-27 08:46:40|6385.6|6379.6|6386.9|6380.9|6386.9|6380.9|6385.6|6379.6|1
1643273220000|2022-01-27 08:47:00|6386.6|6380.6|6385.1|6379.1|6386.6|6380.6|6384.1|6378.1|2
1643273230000|2022-01-27 08:47:10|6384.6|6378.6|6384.9|6378.9|6384.9|6378.9|6384.6|6378.6|0
1643273240000|2022-01-27 08:47:20|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|0
1643273250000|2022-01-27 08:47:30|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|0
1643273260000|2022-01-27 08:47:40|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|0
1643273280000|2022-01-27 08:48:00|6385.4|6379.4|6386.1|6380.1|6386.1|6380.1|6385.4|6379.4|1
1643273290000|2022-01-27 08:48:10|6386.6|6380.6|6387.1|6381.1|6387.6|6381.6|6386.6|6380.6|4
1643273300000|2022-01-27 08:48:20|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6386.6|6380.6|1
1643273310000|2022-01-27 08:48:30|6387.4|6381.4|6385.6|6379.6|6387.4|6381.4|6385.6|6379.6|3
1643273340000|2022-01-27 08:49:00|6385.4|6379.4|6386.4|6380.4|6386.4|6380.4|6385.1|6379.1|0
1643273350000|2022-01-27 08:49:10|6386.1|6380.1|6385.6|6379.6|6386.1|6380.1|6385.6|6379.6|0
1643273370000|2022-01-27 08:49:30|6385.4|6379.4|6383.1|6377.1|6385.4|6379.4|6383.1|6377.1|2
1643273380000|2022-01-27 08:49:40|6383.6|6377.6|6384.1|6378.1|6384.1|6378.1|6383.6|6377.6|1
1643273390000|2022-01-27 08:49:50|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|0
1643273400000|2022-01-27 08:50:00|6385.6|6379.6|6384.6|6378.6|6385.6|6379.6|6384.1|6378.1|2
1643273410000|2022-01-27 08:50:10|6383.9|6377.9|6383.6|6377.6|6383.9|6377.9|6383.6|6377.6|0
1643273420000|2022-01-27 08:50:20|6383.9|6377.9|6384.1|6378.1|6384.1|6378.1|6383.9|6377.9|0
1643273440000|2022-01-27 08:50:40|6384.6|6378.6|6385.6|6379.6|6385.6|6379.6|6384.6|6378.6|0
1643273450000|2022-01-27 08:50:50|6387.1|6381.1|6387.6|6381.6|6387.6|6381.6|6387.1|6381.1|4
1643273480000|2022-01-27 08:51:20|||||||||1
1643273490000|2022-01-27 08:51:30|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|0
1643273500000|2022-01-27 08:51:40|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|0
1643273510000|2022-01-27 08:51:50|||||||||1
1643273520000|2022-01-27 08:52:00|6387.9|6381.9|6389.6|6383.6|6389.6|6383.6|6387.9|6381.9|7
1643273530000|2022-01-27 08:52:10|6391.1|6385.1|6391.9|6385.9|6392.1|6386.1|6391.1|6385.1|5
1643273540000|2022-01-27 08:52:20|6392.1|6386.1|6391.6|6385.6|6392.1|6386.1|6391.6|6385.6|1
1643273570000|2022-01-27 08:52:50|6391.8|6385.8|6391.9|6385.9|6391.9|6385.9|6391.8|6385.8|0
1643273580000|2022-01-27 08:53:00|6392.1|6386.1|6392.1|6386.1|6392.3|6386.3|6392.1|6386.1|3
1643273600000|2022-01-27 08:53:20|6392.3|6386.3|6392.9|6386.9|6392.9|6386.9|6392.3|6386.3|1
1643273630000|2022-01-27 08:53:50|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|6391.9|6385.9|2
1643273640000|2022-01-27 08:54:00|6391.9|6385.9|6392.1|6386.1|6392.1|6386.1|6391.9|6385.9|0
1643273650000|2022-01-27 08:54:10|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|0
1643273660000|2022-01-27 08:54:20|6392.4|6386.4|6392.1|6386.1|6392.4|6386.4|6392.1|6386.1|0
1643273670000|2022-01-27 08:54:30|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|1
1643273680000|2022-01-27 08:54:40|6393.3|6387.3|6399.4|6393.4|6399.6|6393.6|6393.3|6387.3|22
1643273690000|2022-01-27 08:54:50|6399.8|6393.8|6399.9|6393.9|6399.9|6393.9|6399.8|6393.8|1
1643273700000|2022-01-27 08:55:00|6400.6|6394.6|6400.1|6394.1|6400.6|6394.6|6398.4|6392.4|8
1643273710000|2022-01-27 08:55:10|6399.9|6393.9|6399.1|6393.1|6399.9|6393.9|6399.1|6393.1|3
1643273720000|2022-01-27 08:55:20|6399.9|6393.9|6398.9|6392.9|6399.9|6393.9|6398.1|6392.1|2
1643273730000|2022-01-27 08:55:30|6398.6|6392.6|6398.1|6392.1|6398.6|6392.6|6398.1|6392.1|0
1643273740000|2022-01-27 08:55:40|6398.6|6392.6|6399.4|6393.4|6399.4|6393.4|6398.6|6392.6|0
1643273750000|2022-01-27 08:55:50|6398.9|6392.9|6404.1|6398.1|6404.1|6398.1|6398.6|6392.6|6
1643273760000|2022-01-27 08:56:00|6403.9|6397.9|6404.6|6398.6|6404.6|6398.6|6403.9|6397.9|0
1643273770000|2022-01-27 08:56:10|6404.9|6398.9|6417.4|6411.4|6417.4|6411.4|6404.9|6398.9|59
1643273780000|2022-01-27 08:56:20|6416.9|6410.9|6415.9|6409.9|6417.1|6411.1|6415.9|6409.9|13
1643273800000|2022-01-27 08:56:40|6415.1|6409.1|6414.4|6408.4|6415.1|6409.1|6414.4|6408.4|4
1643273810000|2022-01-27 08:56:50|6414.1|6408.1|6412.9|6406.9|6414.1|6408.1|6411.9|6405.9|4
1643273820000|2022-01-27 08:57:00|6412.6|6406.6|6414.4|6408.4|6414.4|6408.4|6412.6|6406.6|3
1643273840000|2022-01-27 08:57:20|6413.4|6407.4|6412.6|6406.6|6413.4|6407.4|6412.6|6406.6|4
1643273850000|2022-01-27 08:57:30|6413.1|6407.1|6412.6|6406.6|6413.1|6407.1|6412.6|6406.6|0
1643273860000|2022-01-27 08:57:40|6411.9|6405.9|6410.6|6404.6|6411.9|6405.9|6410.6|6404.6|11
1643273870000|2022-01-27 08:57:50|6410.4|6404.4|6410.1|6404.1|6410.4|6404.4|6410.1|6404.1|0
1643273880000|2022-01-27 08:58:00|6411.4|6405.4|6412.6|6406.6|6412.6|6406.6|6411.1|6405.1|6
1643273900000|2022-01-27 08:58:20|6412.4|6406.4|6412.6|6406.6|6412.6|6406.6|6412.4|6406.4|1
1643273910000|2022-01-27 08:58:30|6413.4|6407.4|6413.9|6407.9|6413.9|6407.9|6413.4|6407.4|1
1643273930000|2022-01-27 08:58:50|6417.1|6411.1|6416.4|6410.4|6417.1|6411.1|6416.4|6410.4|5
1643273940000|2022-01-27 08:59:00|6416.6|6410.6|6414.6|6408.6|6416.6|6410.6|6414.6|6408.6|1
1643273950000|2022-01-27 08:59:10|6414.8|6408.8|6413.6|6407.6|6415.1|6409.1|6413.1|6407.1|0
1643273960000|2022-01-27 08:59:20|6412.6|6406.6|6413.1|6407.1|6413.6|6407.6|6412.6|6406.6|1
1643273970000|2022-01-27 08:59:30|6412.6|6406.6|6413.9|6407.9|6413.9|6407.9|6412.6|6406.6|0
1643273980000|2022-01-27 08:59:40|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|0
1643274000000|2022-01-27 09:00:00|6413.6|6407.6|6413.1|6407.1|6413.6|6407.6|6413.1|6407.1|0
1643274010000|2022-01-27 09:00:10|6413.9|6407.9|6414.9|6408.9|6414.9|6408.9|6413.6|6407.6|0
1643274040000|2022-01-27 09:00:40|6414.6|6408.6|6414.4|6408.4|6414.6|6408.6|6414.4|6408.4|0
1643274050000|2022-01-27 09:00:50|6411.1|6405.1|6412.1|6406.1|6412.1|6406.1|6411.1|6405.1|3
1643274060000|2022-01-27 09:01:00|6411.9|6405.9|6414.6|6408.6|6414.9|6408.9|6411.9|6405.9|3
1643274070000|2022-01-27 09:01:10|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|0
1643274080000|2022-01-27 09:01:20|6414.1|6408.1|6414.3|6408.3|6414.3|6408.3|6414.1|6408.1|0
1643274090000|2022-01-27 09:01:30|6414.6|6408.6|6414.1|6408.1|6414.6|6408.6|6414.1|6408.1|0
1643274100000|2022-01-27 09:01:40|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|1
1643274120000|2022-01-27 09:02:00|6414.6|6408.6|6414.9|6408.9|6414.9|6408.9|6414.6|6408.6|4
1643274140000|2022-01-27 09:02:20|6414.4|6408.4|6415.1|6409.1|6415.1|6409.1|6413.1|6407.1|1
1643274150000|2022-01-27 09:02:30|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|0
1643274160000|2022-01-27 09:02:40|6414.6|6408.6|6412.6|6406.6|6414.9|6408.9|6412.6|6406.6|0
1643274170000|2022-01-27 09:02:50|6412.4|6406.4|6411.9|6405.9|6413.1|6407.1|6411.6|6405.6|5
1643274180000|2022-01-27 09:03:00|6411.6|6405.6|6411.6|6405.6|6411.6|6405.6|6410.6|6404.6|6
1643274190000|2022-01-27 09:03:10|6412.1|6406.1|6412.1|6406.1|6412.4|6406.4|6412.1|6406.1|0
1643274200000|2022-01-27 09:03:20|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|1
1643274210000|2022-01-27 09:03:30|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|0
1643274220000|2022-01-27 09:03:40|6412.1|6406.1|6412.3|6406.3|6412.3|6406.3|6412.1|6406.1|0
1643274230000|2022-01-27 09:03:50|6412.6|6406.6|6412.4|6406.4|6412.9|6406.9|6411.6|6405.6|0
1643274240000|2022-01-27 09:04:00|6412.6|6406.6|6413.1|6407.1|6413.1|6407.1|6412.6|6406.6|0
1643274250000|2022-01-27 09:04:10|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|0
1643274260000|2022-01-27 09:04:20|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|6411.6|6405.6|0
1643274270000|2022-01-27 09:04:30|6412.1|6406.1|6413.9|6407.9|6414.1|6408.1|6410.6|6404.6|5
1643274280000|2022-01-27 09:04:40|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|0
1643274300000|2022-01-27 09:05:00|6412.6|6406.6|6412.4|6406.4|6412.6|6406.6|6412.4|6406.4|0
1643274310000|2022-01-27 09:05:10|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|1
1643274320000|2022-01-27 09:05:20|6411.6|6405.6|6412.6|6406.6|6412.6|6406.6|6411.6|6405.6|1
1643274330000|2022-01-27 09:05:30|6411.4|6405.4|6410.6|6404.6|6411.4|6405.4|6410.6|6404.6|1
1643274350000|2022-01-27 09:05:50|6410.8|6404.8|6411.1|6405.1|6411.1|6405.1|6410.8|6404.8|2
1643274360000|2022-01-27 09:06:00|6413.6|6407.6|6411.9|6405.9|6413.6|6407.6|6411.9|6405.9|0
1643274370000|2022-01-27 09:06:10|6411.4|6405.4|6411.1|6405.1|6411.4|6405.4|6411.1|6405.1|0
1643274380000|2022-01-27 09:06:20|6411.4|6405.4|6410.9|6404.9|6411.4|6405.4|6410.9|6404.9|0
1643274390000|2022-01-27 09:06:30|6412.9|6406.9|6413.4|6407.4|6413.4|6407.4|6412.9|6406.9|1
1643274400000|2022-01-27 09:06:40|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|0
1643274410000|2022-01-27 09:06:50|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|0
1643274420000|2022-01-27 09:07:00|6413.1|6407.1|6411.6|6405.6|6413.1|6407.1|6410.6|6404.6|6
1643274430000|2022-01-27 09:07:10|6411.1|6405.1|6412.6|6406.6|6412.9|6406.9|6411.1|6405.1|2
1643274440000|2022-01-27 09:07:20|6412.4|6406.4|6411.9|6405.9|6412.4|6406.4|6411.1|6405.1|1
1643274460000|2022-01-27 09:07:40|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|0
1643274470000|2022-01-27 09:07:50|6412.4|6406.4|6413.4|6407.4|6413.4|6407.4|6412.4|6406.4|0
1643274480000|2022-01-27 09:08:00|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|5
1643274490000|2022-01-27 09:08:10|6414.9|6408.9|6413.6|6407.6|6414.9|6408.9|6413.6|6407.6|0
1643274500000|2022-01-27 09:08:20|6414.1|6408.1|6413.6|6407.6|6414.4|6408.4|6413.6|6407.6|0
1643274510000|2022-01-27 09:08:30|6412.6|6406.6|6411.1|6405.1|6412.6|6406.6|6411.1|6405.1|0
1643274520000|2022-01-27 09:08:40|6410.6|6404.6|6412.4|6406.4|6412.4|6406.4|6410.6|6404.6|4
1643274530000|2022-01-27 09:08:50|6412.6|6406.6|6412.1|6406.1|6412.6|6406.6|6411.6|6405.6|0
1643274540000|2022-01-27 09:09:00|6412.3|6406.3|6411.9|6405.9|6412.6|6406.6|6411.9|6405.9|0
1643274550000|2022-01-27 09:09:10|6412.9|6406.9|6412.4|6406.4|6412.9|6406.9|6412.4|6406.4|1
1643274560000|2022-01-27 09:09:20|6412.6|6406.6|6414.1|6408.1|6414.6|6408.6|6412.6|6406.6|4
1643274570000|2022-01-27 09:09:30|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|0
1643274580000|2022-01-27 09:09:40|6414.4|6408.4|6414.4|6408.4|6414.9|6408.9|6414.4|6408.4|0
1643274590000|2022-01-27 09:09:50|6414.1|6408.1|6413.9|6407.9|6414.1|6408.1|6413.6|6407.6|0
1643274600000|2022-01-27 09:10:00|6413.6|6407.6|6414.4|6408.4|6414.9|6408.9|6413.6|6407.6|4
1643274610000|2022-01-27 09:10:10|6414.9|6408.9|6414.6|6408.6|6414.9|6408.9|6414.6|6408.6|1
1643274620000|2022-01-27 09:10:20|6414.8|6408.8|6417.1|6411.1|6417.1|6411.1|6414.8|6408.8|1
1643274630000|2022-01-27 09:10:30|6416.9|6410.9|6415.6|6409.6|6416.9|6410.9|6415.6|6409.6|0
1643274640000|2022-01-27 09:10:40|||||||||3
1643274660000|2022-01-27 09:11:00|6415.1|6409.1|6415.6|6409.6|6415.6|6409.6|6414.9|6408.9|1
1643274670000|2022-01-27 09:11:10|6416.1|6410.1|6416.9|6410.9|6417.1|6411.1|6415.6|6409.6|0
1643274680000|2022-01-27 09:11:20|6416.6|6410.6|6416.9|6410.9|6417.1|6411.1|6416.6|6410.6|0
1643274690000|2022-01-27 09:11:30|6417.1|6411.1|6416.6|6410.6|6417.1|6411.1|6416.6|6410.6|1
1643274710000|2022-01-27 09:11:50|6416.4|6410.4|6416.6|6410.6|6416.9|6410.9|6416.4|6410.4|1
1643274720000|2022-01-27 09:12:00|6415.8|6409.8|6416.1|6410.1|6416.1|6410.1|6415.8|6409.8|2
1643274730000|2022-01-27 09:12:10|6416.6|6410.6|6416.6|6410.6|6417.1|6411.1|6416.6|6410.6|23
1643274740000|2022-01-27 09:12:20|6416.1|6410.1|6416.9|6410.9|6416.9|6410.9|6416.1|6410.1|2
1643274770000|2022-01-27 09:12:50|||||||||1
1643274780000|2022-01-27 09:13:00|6417.1|6411.1|6416.6|6410.6|6417.1|6411.1|6416.1|6410.1|4
1643274800000|2022-01-27 09:13:20|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|1
1643274810000|2022-01-27 09:13:30|6418.4|6412.4|6417.9|6411.9|6418.4|6412.4|6417.9|6411.9|0
1643274820000|2022-01-27 09:13:40|6417.1|6411.1|6416.9|6410.9|6417.1|6411.1|6416.9|6410.9|2
1643274840000|2022-01-27 09:14:00|6416.6|6410.6|6417.1|6411.1|6417.4|6411.4|6416.6|6410.6|2
1643274850000|2022-01-27 09:14:10|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|6416.3|6410.3|1
1643274860000|2022-01-27 09:14:20|6416.6|6410.6|6415.9|6409.9|6416.6|6410.6|6414.9|6408.9|1
1643274880000|2022-01-27 09:14:40|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|0
1643274900000|2022-01-27 09:15:00|6415.4|6409.4|6415.1|6409.1|6415.4|6409.4|6415.1|6409.1|6
1643274910000|2022-01-27 09:15:10|6414.9|6408.9|6414.6|6408.6|6414.9|6408.9|6414.6|6408.6|0
1643274920000|2022-01-27 09:15:20|6414.9|6408.9|6415.4|6409.4|6415.4|6409.4|6414.9|6408.9|2
1643274930000|2022-01-27 09:15:30|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|9
1643274940000|2022-01-27 09:15:40|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.4|6408.4|1
1643274990000|2022-01-27 09:16:30|6414.4|6408.4|6414.9|6408.9|6415.1|6409.1|6414.4|6408.4|1
1643275000000|2022-01-27 09:16:40|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|0
1643275010000|2022-01-27 09:16:50|6414.1|6408.1|6414.1|6408.1|6414.4|6408.4|6414.1|6408.1|2
1643275020000|2022-01-27 09:17:00|6414.4|6408.4|6415.1|6409.1|6415.4|6409.4|6414.1|6408.1|11
1643275030000|2022-01-27 09:17:10|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|0
1643275050000|2022-01-27 09:17:30|6414.1|6408.1|6410.6|6404.6|6414.1|6408.1|6410.4|6404.4|9
1643275060000|2022-01-27 09:17:40|6410.4|6404.4|6410.9|6404.9|6411.4|6405.4|6410.4|6404.4|3
1643275070000|2022-01-27 09:17:50|6410.6|6404.6|6410.1|6404.1|6410.6|6404.6|6410.1|6404.1|0
1643275080000|2022-01-27 09:18:00|6407.6|6401.6|6407.4|6401.4|6407.6|6401.6|6407.1|6401.1|6
1643275090000|2022-01-27 09:18:10|6407.6|6401.6|6407.9|6401.9|6407.9|6401.9|6407.6|6401.6|0
1643275100000|2022-01-27 09:18:20|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|0
1643275110000|2022-01-27 09:18:30|6407.9|6401.9|6410.1|6404.1|6410.6|6404.6|6407.9|6401.9|2
1643275120000|2022-01-27 09:18:40|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|0
1643275130000|2022-01-27 09:18:50|6408.4|6402.4|6407.9|6401.9|6408.4|6402.4|6407.9|6401.9|2
1643275160000|2022-01-27 09:19:20|6408.3|6402.3|6408.9|6402.9|6408.9|6402.9|6408.3|6402.3|0
1643275170000|2022-01-27 09:19:30|6408.6|6402.6|6410.4|6404.4|6410.4|6404.4|6408.6|6402.6|0
1643275180000|2022-01-27 09:19:40|6409.9|6403.9|6410.4|6404.4|6410.6|6404.6|6409.9|6403.9|1
1643275190000|2022-01-27 09:19:50|6410.1|6404.1|6410.1|6404.1|6410.1|6404.1|6410.1|6404.1|0
1643275200000|2022-01-27 09:20:00|6409.9|6403.9|6410.1|6404.1|6410.4|6404.4|6409.4|6403.4|1
1643275210000|2022-01-27 09:20:10|6409.9|6403.9|6408.9|6402.9|6410.1|6404.1|6408.9|6402.9|0
1643275230000|2022-01-27 09:20:30|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|1
1643275250000|2022-01-27 09:20:50|6407.4|6401.4|6405.9|6399.9|6407.4|6401.4|6405.9|6399.9|2
1643275260000|2022-01-27 09:21:00|6405.6|6399.6|6405.1|6399.1|6405.9|6399.9|6405.1|6399.1|0
1643275280000|2022-01-27 09:21:20|6404.9|6398.9|6404.6|6398.6|6404.9|6398.9|6404.1|6398.1|0
1643275290000|2022-01-27 09:21:30|6404.4|6398.4|6405.4|6399.4|6405.4|6399.4|6404.4|6398.4|0
1643275300000|2022-01-27 09:21:40|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|3
1643275320000|2022-01-27 09:22:00|6406.6|6400.6|6405.6|6399.6|6406.6|6400.6|6404.1|6398.1|8
1643275330000|2022-01-27 09:22:10|6406.1|6400.1|6406.6|6400.6|6406.6|6400.6|6406.1|6400.1|0
1643275340000|2022-01-27 09:22:20|6405.9|6399.9|6407.1|6401.1|6407.1|6401.1|6405.9|6399.9|1
1643275370000|2022-01-27 09:22:50|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|0
1643275380000|2022-01-27 09:23:00|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|0
1643275390000|2022-01-27 09:23:10|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|0
1643275440000|2022-01-27 09:24:00|6406.1|6400.1|6407.4|6401.4|6407.4|6401.4|6406.1|6400.1|0
1643275460000|2022-01-27 09:24:20|6409.9|6403.9|6410.3|6404.3|6410.3|6404.3|6409.9|6403.9|1
1643275470000|2022-01-27 09:24:30|6410.9|6404.9|6409.9|6403.9|6410.9|6404.9|6409.9|6403.9|0
1643275480000|2022-01-27 09:24:40|6409.6|6403.6|6410.4|6404.4|6410.4|6404.4|6409.1|6403.1|0
1643275500000|2022-01-27 09:25:00|6410.1|6404.1|6409.9|6403.9|6410.1|6404.1|6409.9|6403.9|1
1643275540000|2022-01-27 09:25:40|6409.4|6403.4|6409.1|6403.1|6409.4|6403.4|6409.1|6403.1|0
1643275550000|2022-01-27 09:25:50|6408.9|6402.9|6409.9|6403.9|6409.9|6403.9|6408.9|6402.9|2
1643275560000|2022-01-27 09:26:00|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|0
1643275570000|2022-01-27 09:26:10|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|1
1643275580000|2022-01-27 09:26:20|6411.1|6405.1|6412.4|6406.4|6412.4|6406.4|6411.1|6405.1|1
1643275590000|2022-01-27 09:26:30|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|0
1643275620000|2022-01-27 09:27:00|6409.4|6403.4|6408.9|6402.9|6409.4|6403.4|6408.9|6402.9|2
1643275630000|2022-01-27 09:27:10|6408.4|6402.4|6406.6|6400.6|6408.4|6402.4|6406.4|6400.4|0
1643275640000|2022-01-27 09:27:20|6405.6|6399.6|6412.9|6406.9|6412.9|6406.9|6405.6|6399.6|40
1643275660000|2022-01-27 09:27:40|6412.1|6406.1|6411.1|6405.1|6412.1|6406.1|6411.1|6405.1|0
1643275670000|2022-01-27 09:27:50|6411.4|6405.4|6409.4|6403.4|6411.4|6405.4|6409.4|6403.4|11
1643275680000|2022-01-27 09:28:00|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|5
1643275690000|2022-01-27 09:28:10|6416.9|6410.9|6417.6|6411.6|6417.6|6411.6|6416.9|6410.9|1
1643275700000|2022-01-27 09:28:20|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|0
1643275710000|2022-01-27 09:28:30|6417.4|6411.4|6417.3|6411.3|6417.6|6411.6|6416.8|6410.8|2
1643275720000|2022-01-27 09:28:40|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|0
1643275740000|2022-01-27 09:29:00|||||||||1
1643275770000|2022-01-27 09:29:30|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|6416.6|6410.6|0
1643275800000|2022-01-27 09:30:00|6417.3|6411.3|6417.9|6411.9|6418.6|6412.6|6416.6|6410.6|2
1643275810000|2022-01-27 09:30:10|6417.6|6411.6|6417.6|6411.6|6417.9|6411.9|6417.6|6411.6|0
1643275820000|2022-01-27 09:30:20|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|6415.9|6409.9|0
1643275830000|2022-01-27 09:30:30|6416.9|6410.9|6417.4|6411.4|6417.4|6411.4|6416.6|6410.6|0
1643275840000|2022-01-27 09:30:40|6416.9|6410.9|6417.4|6411.4|6417.4|6411.4|6416.9|6410.9|0
1643275850000|2022-01-27 09:30:50|6416.9|6410.9|6417.6|6411.6|6417.6|6411.6|6416.9|6410.9|1
1643275860000|2022-01-27 09:31:00|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|0
1643275880000|2022-01-27 09:31:20|6416.6|6410.6|6415.1|6409.1|6416.6|6410.6|6415.1|6409.1|2
1643275900000|2022-01-27 09:31:40|6414.9|6408.9|6414.4|6408.4|6414.9|6408.9|6414.4|6408.4|1
1643275910000|2022-01-27 09:31:50|6414.1|6408.1|6414.6|6408.6|6414.6|6408.6|6414.1|6408.1|2
1643275930000|2022-01-27 09:32:10|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|0
1643275940000|2022-01-27 09:32:20|6413.4|6407.4|6413.6|6407.6|6413.6|6407.6|6413.4|6407.4|2
1643275950000|2022-01-27 09:32:30|6413.4|6407.4|6413.6|6407.6|6413.6|6407.6|6413.4|6407.4|0
1643275960000|2022-01-27 09:32:40|6413.9|6407.9|6414.9|6408.9|6414.9|6408.9|6413.9|6407.9|0
1643275980000|2022-01-27 09:33:00|6414.6|6408.6|6412.9|6406.9|6414.6|6408.6|6412.9|6406.9|2
1643276000000|2022-01-27 09:33:20|6412.6|6406.6|6411.9|6405.9|6412.6|6406.6|6411.9|6405.9|0
1643276010000|2022-01-27 09:33:30|6412.4|6406.4|6413.9|6407.9|6413.9|6407.9|6412.4|6406.4|1
1643276020000|2022-01-27 09:33:40|6414.1|6408.1|6414.1|6408.1|6414.4|6408.4|6414.1|6408.1|0
1643276030000|2022-01-27 09:33:50|6413.6|6407.6|6411.1|6405.1|6414.4|6408.4|6411.1|6405.1|3
1643276040000|2022-01-27 09:34:00|6410.9|6404.9|6410.6|6404.6|6411.1|6405.1|6410.6|6404.6|1
1643276050000|2022-01-27 09:34:10|6409.3|6403.3|6409.9|6403.9|6410.1|6404.1|6409.1|6403.1|2
1643276060000|2022-01-27 09:34:20|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6408.6|6402.6|0
1643276070000|2022-01-27 09:34:30|6409.1|6403.1|6408.6|6402.6|6409.1|6403.1|6408.6|6402.6|0
1643276080000|2022-01-27 09:34:40|6405.9|6399.9|6405.6|6399.6|6405.9|6399.9|6405.6|6399.6|23
1643276090000|2022-01-27 09:34:50|6405.4|6399.4|6404.6|6398.6|6405.4|6399.4|6404.6|6398.6|0
1643276100000|2022-01-27 09:35:00|6405.4|6399.4|6406.4|6400.4|6406.4|6400.4|6405.4|6399.4|1
1643276140000|2022-01-27 09:35:40|6405.6|6399.6|6406.1|6400.1|6406.1|6400.1|6405.6|6399.6|0
1643276150000|2022-01-27 09:35:50|6405.9|6399.9|6405.6|6399.6|6405.9|6399.9|6405.6|6399.6|0
1643276180000|2022-01-27 09:36:20|6406.1|6400.1|6406.4|6400.4|6406.4|6400.4|6406.1|6400.1|1
1643276200000|2022-01-27 09:36:40|6406.1|6400.1|6405.6|6399.6|6406.4|6400.4|6405.6|6399.6|1
1643276210000|2022-01-27 09:36:50|6405.9|6399.9|6405.6|6399.6|6406.1|6400.1|6405.6|6399.6|3
1643276220000|2022-01-27 09:37:00|6405.9|6399.9|6408.4|6402.4|6408.4|6402.4|6405.9|6399.9|8
1643276230000|2022-01-27 09:37:10|6408.1|6402.1|6407.9|6401.9|6408.1|6402.1|6407.9|6401.9|0
1643276250000|2022-01-27 09:37:30|6407.6|6401.6|6407.4|6401.4|6407.6|6401.6|6407.4|6401.4|0
1643276260000|2022-01-27 09:37:40|6407.1|6401.1|6406.9|6400.9|6407.1|6401.1|6406.9|6400.9|0
1643276280000|2022-01-27 09:38:00|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|2
1643276300000|2022-01-27 09:38:20|6408.3|6402.3|6409.6|6403.6|6409.6|6403.6|6408.3|6402.3|0
1643276310000|2022-01-27 09:38:30|6409.9|6403.9|6408.4|6402.4|6409.9|6403.9|6408.4|6402.4|0
1643276320000|2022-01-27 09:38:40|6408.1|6402.1|6408.9|6402.9|6408.9|6402.9|6408.1|6402.1|1
1643276330000|2022-01-27 09:38:50|6408.4|6402.4|6408.9|6402.9|6408.9|6402.9|6408.4|6402.4|0
1643276340000|2022-01-27 09:39:00|6408.6|6402.6|6409.6|6403.6|6409.6|6403.6|6408.6|6402.6|0
1643276370000|2022-01-27 09:39:30|6409.8|6403.8|6410.1|6404.1|6410.6|6404.6|6409.8|6403.8|0
1643276380000|2022-01-27 09:39:40|6406.4|6400.4|6405.9|6399.9|6406.4|6400.4|6405.9|6399.9|1
1643276390000|2022-01-27 09:39:50|6406.4|6400.4|6405.9|6399.9|6406.4|6400.4|6405.4|6399.4|2
1643276400000|2022-01-27 09:40:00|6406.4|6400.4|6407.4|6401.4|6407.9|6401.9|6406.4|6400.4|1
1643276420000|2022-01-27 09:40:20|6407.1|6401.1|6408.9|6402.9|6408.9|6402.9|6406.9|6400.9|1
1643276430000|2022-01-27 09:40:30|6408.1|6402.1|6407.4|6401.4|6408.1|6402.1|6407.4|6401.4|1
1643276440000|2022-01-27 09:40:40|6406.9|6400.9|6407.4|6401.4|6407.4|6401.4|6406.9|6400.9|0
1643276450000|2022-01-27 09:40:50|6407.1|6401.1|6407.1|6401.1|6407.1|6401.1|6407.1|6401.1|0
1643276460000|2022-01-27 09:41:00|6406.4|6400.4|6405.9|6399.9|6406.9|6400.9|6405.9|6399.9|0
1643276470000|2022-01-27 09:41:10|6406.1|6400.1|6406.4|6400.4|6406.4|6400.4|6405.9|6399.9|0
1643276480000|2022-01-27 09:41:20|6406.1|6400.1|6406.4|6400.4|6406.4|6400.4|6405.9|6399.9|0
1643276490000|2022-01-27 09:41:30|6406.1|6400.1|6406.4|6400.4|6406.4|6400.4|6405.9|6399.9|0
1643276500000|2022-01-27 09:41:40|6406.6|6400.6|6406.4|6400.4|6406.9|6400.9|6405.9|6399.9|2
1643276510000|2022-01-27 09:41:50|6406.1|6400.1|6405.9|6399.9|6406.1|6400.1|6405.9|6399.9|0
1643276520000|2022-01-27 09:42:00|6406.4|6400.4|6403.6|6397.6|6406.4|6400.4|6403.6|6397.6|4
1643276530000|2022-01-27 09:42:10|6403.9|6397.9|6404.6|6398.6|6404.6|6398.6|6403.9|6397.9|2
1643276560000|2022-01-27 09:42:40|6407|6401|6413.3|6407.3|6413.9|6407.9|6407|6401|22
1643276570000|2022-01-27 09:42:50|6412.9|6406.9|6410.6|6404.6|6413.3|6407.3|6410.6|6404.6|3
1643276640000|2022-01-27 09:44:00|6410.4|6404.4|6410.6|6404.6|6410.6|6404.6|6410.4|6404.4|1
1643276660000|2022-01-27 09:44:20|6410.9|6404.9|6414.6|6408.6|6414.6|6408.6|6410.9|6404.9|1
1643276680000|2022-01-27 09:44:40|6414.4|6408.4|6413.4|6407.4|6414.4|6408.4|6413.4|6407.4|1
1643276700000|2022-01-27 09:45:00|6413.1|6407.1|6414.1|6408.1|6414.1|6408.1|6412.6|6406.6|0
1643276710000|2022-01-27 09:45:10|6413.6|6407.6|6415.1|6409.1|6417.1|6411.1|6413.6|6407.6|2
1643276720000|2022-01-27 09:45:20|6414.6|6408.6|6415.1|6409.1|6415.1|6409.1|6414.6|6408.6|0
1643276740000|2022-01-27 09:45:40|6414.9|6408.9|6416.4|6410.4|6416.4|6410.4|6414.6|6408.6|1
1643276750000|2022-01-27 09:45:50|6416.6|6410.6|6418.1|6412.1|6418.4|6412.4|6416.6|6410.6|5
1643276760000|2022-01-27 09:46:00|6418.6|6412.6|6418.1|6412.1|6418.6|6412.6|6418.1|6412.1|2
1643276770000|2022-01-27 09:46:10|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|0
1643276780000|2022-01-27 09:46:20|6417.9|6411.9|6418.1|6412.1|6418.6|6412.6|6417.9|6411.9|0
1643276790000|2022-01-27 09:46:30|6418.6|6412.6|6418.1|6412.1|6418.6|6412.6|6418.1|6412.1|0
1643276800000|2022-01-27 09:46:40|6418.6|6412.6|6418.1|6412.1|6418.6|6412.6|6418.1|6412.1|0
1643276810000|2022-01-27 09:46:50|6418.9|6412.9|6418.1|6412.1|6418.9|6412.9|6418.1|6412.1|5
1643276820000|2022-01-27 09:47:00|6418.3|6412.3|6416.4|6410.4|6419.1|6413.1|6416.4|6410.4|7
1643276830000|2022-01-27 09:47:10|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|0
1643276870000|2022-01-27 09:47:50|6415.6|6409.6|6416.1|6410.1|6416.1|6410.1|6415.6|6409.6|6
1643276880000|2022-01-27 09:48:00|6416.6|6410.6|6417.1|6411.1|6417.1|6411.1|6416.6|6410.6|0
1643276890000|2022-01-27 09:48:10|6415.6|6409.6|6416.6|6410.6|6416.6|6410.6|6415.6|6409.6|1
1643276900000|2022-01-27 09:48:20|6416.1|6410.1|6416.6|6410.6|6416.6|6410.6|6415.9|6409.9|1
1643276910000|2022-01-27 09:48:30|6416.4|6410.4|6416.1|6410.1|6416.4|6410.4|6416.1|6410.1|0
1643276920000|2022-01-27 09:48:40|6415.6|6409.6|6414.1|6408.1|6415.6|6409.6|6414.1|6408.1|6
1643276930000|2022-01-27 09:48:50|6415.1|6409.1|6411.6|6405.6|6415.1|6409.1|6411.6|6405.6|3
1643276940000|2022-01-27 09:49:00|6412.1|6406.1|6413.1|6407.1|6413.1|6407.1|6412.1|6406.1|2
1643276950000|2022-01-27 09:49:10|6412.9|6406.9|6414.8|6408.8|6414.8|6408.8|6412.9|6406.9|2
1643276970000|2022-01-27 09:49:30|6414.6|6408.6|6415.8|6409.8|6415.8|6409.8|6414.6|6408.6|0
1643276980000|2022-01-27 09:49:40|6415.6|6409.6|6417.1|6411.1|6417.4|6411.4|6415.6|6409.6|1
1643276990000|2022-01-27 09:49:50|6416.6|6410.6|6416.6|6410.6|6416.6|6410.6|6416.6|6410.6|1
1643277000000|2022-01-27 09:50:00|6417.1|6411.1|6417.1|6411.1|6417.6|6411.6|6416.6|6410.6|2
1643277020000|2022-01-27 09:50:20|6417.9|6411.9|6417.6|6411.6|6417.9|6411.9|6416.6|6410.6|0
1643277040000|2022-01-27 09:50:40|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|0
1643277060000|2022-01-27 09:51:00|6417.1|6411.1|6417.6|6411.6|6417.6|6411.6|6417.1|6411.1|1
1643277080000|2022-01-27 09:51:20|6416.6|6410.6|6415.4|6409.4|6416.6|6410.6|6415.4|6409.4|1
1643277090000|2022-01-27 09:51:30|6415.1|6409.1|6414.9|6408.9|6415.1|6409.1|6414.1|6408.1|0
1643277110000|2022-01-27 09:51:50|||||||||2
1643277120000|2022-01-27 09:52:00|6414.6|6408.6|6413.4|6407.4|6414.6|6408.6|6413.4|6407.4|0
1643277150000|2022-01-27 09:52:30|6413.1|6407.1|6413.9|6407.9|6413.9|6407.9|6413.1|6407.1|1
1643277170000|2022-01-27 09:52:50|6413.4|6407.4|6411.4|6405.4|6413.4|6407.4|6411.4|6405.4|1
1643277180000|2022-01-27 09:53:00|||||||||2
1643277200000|2022-01-27 09:53:20|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|1
1643277210000|2022-01-27 09:53:30|6412.3|6406.3|6412.9|6406.9|6412.9|6406.9|6412.3|6406.3|1
1643277240000|2022-01-27 09:54:00|6413.1|6407.1|6415.9|6409.9|6415.9|6409.9|6413.1|6407.1|1
1643277260000|2022-01-27 09:54:20|6415.6|6409.6|6414.9|6408.9|6415.6|6409.6|6414.9|6408.9|0
1643277270000|2022-01-27 09:54:30|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|1
1643277300000|2022-01-27 09:55:00|6414.9|6408.9|6415.4|6409.4|6415.4|6409.4|6414.9|6408.9|1
1643277310000|2022-01-27 09:55:10|6415.1|6409.1|6414.4|6408.4|6415.1|6409.1|6414.4|6408.4|6
1643277330000|2022-01-27 09:55:30|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|0
1643277350000|2022-01-27 09:55:50|6414.4|6408.4|6413.4|6407.4|6414.4|6408.4|6413.4|6407.4|0
1643277380000|2022-01-27 09:56:20|6413.9|6407.9|6415.4|6409.4|6415.4|6409.4|6413.9|6407.9|1
1643277410000|2022-01-27 09:56:50|6414.9|6408.9|6414.4|6408.4|6414.9|6408.9|6414.4|6408.4|0
1643277420000|2022-01-27 09:57:00|6412.8|6406.8|6409.6|6403.6|6412.8|6406.8|6409.6|6403.6|4
1643277430000|2022-01-27 09:57:10|6409.1|6403.1|6408.1|6402.1|6409.1|6403.1|6408.1|6402.1|6
1643277440000|2022-01-27 09:57:20|6408.6|6402.6|6411.8|6405.8|6411.8|6405.8|6408.6|6402.6|12
1643277450000|2022-01-27 09:57:30|6412.1|6406.1|6410.4|6404.4|6412.1|6406.1|6410.4|6404.4|3
1643277460000|2022-01-27 09:57:40|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|2
1643277470000|2022-01-27 09:57:50|6410.9|6404.9|6410.4|6404.4|6410.9|6404.9|6410.4|6404.4|0
1643277480000|2022-01-27 09:58:00|||||||||1
1643277500000|2022-01-27 09:58:20|6410.9|6404.9|6411.1|6405.1|6411.4|6405.4|6410.9|6404.9|0
1643277520000|2022-01-27 09:58:40|6411.4|6405.4|6410.9|6404.9|6411.4|6405.4|6410.9|6404.9|0
1643277530000|2022-01-27 09:58:50|6409.9|6403.9|6408.6|6402.6|6409.9|6403.9|6407.6|6401.6|1
1643277540000|2022-01-27 09:59:00|6408.9|6402.9|6409.9|6403.9|6409.9|6403.9|6408.9|6402.9|0
1643277550000|2022-01-27 09:59:10|6409.1|6403.1|6408.9|6402.9|6409.1|6403.1|6408.9|6402.9|0
1643277560000|2022-01-27 09:59:20|6408.6|6402.6|6408.4|6402.4|6408.6|6402.6|6408.4|6402.4|0
1643277570000|2022-01-27 09:59:30|6408.1|6402.1|6408.4|6402.4|6408.4|6402.4|6408.1|6402.1|4
1643277580000|2022-01-27 09:59:40|6408.1|6402.1|6407.6|6401.6|6408.1|6402.1|6407.6|6401.6|0
1643277610000|2022-01-27 10:00:10|6407.8|6401.8|6408.6|6402.6|6408.6|6402.6|6407.8|6401.8|0
1643277620000|2022-01-27 10:00:20|6409.1|6403.1|6409.6|6403.6|6409.6|6403.6|6409.1|6403.1|1
1643277650000|2022-01-27 10:00:50|6409.1|6403.1|6408.4|6402.4|6409.1|6403.1|6407.9|6401.9|1
1643277660000|2022-01-27 10:01:00|||||||||1
1643277670000|2022-01-27 10:01:10|6408.6|6402.6|6410.6|6404.6|6410.6|6404.6|6408.6|6402.6|1
1643277690000|2022-01-27 10:01:30|6409.9|6403.9|6409.8|6403.8|6409.9|6403.9|6409.6|6403.6|0
1643277700000|2022-01-27 10:01:40|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|0
1643277710000|2022-01-27 10:01:50|6409.8|6403.8|6409.6|6403.6|6409.8|6403.8|6409.6|6403.6|0
1643277720000|2022-01-27 10:02:00|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|1
1643277730000|2022-01-27 10:02:10|6413.6|6407.6|6415.1|6409.1|6415.1|6409.1|6413.6|6407.6|1
1643277740000|2022-01-27 10:02:20|6414.9|6408.9|6413.4|6407.4|6414.9|6408.9|6413.4|6407.4|2
1643277750000|2022-01-27 10:02:30|6411.6|6405.6|6413.1|6407.1|6413.1|6407.1|6411.6|6405.6|1
1643277760000|2022-01-27 10:02:40|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|4
1643277770000|2022-01-27 10:02:50|6414.4|6408.4|6413.9|6407.9|6414.4|6408.4|6413.6|6407.6|1
1643277780000|2022-01-27 10:03:00|6414.4|6408.4|6414.6|6408.6|6414.6|6408.6|6414.4|6408.4|1
1643277790000|2022-01-27 10:03:10|6414.8|6408.8|6416.9|6410.9|6416.9|6410.9|6414.8|6408.8|2
1643277810000|2022-01-27 10:03:30|6416.6|6410.6|6417.4|6411.4|6417.4|6411.4|6416.6|6410.6|2
1643277830000|2022-01-27 10:03:50|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|2
1643277840000|2022-01-27 10:04:00|6418.4|6412.4|6418.9|6412.9|6418.9|6412.9|6418.3|6412.3|3
1643277870000|2022-01-27 10:04:30|6418.6|6412.6|6418.1|6412.1|6418.6|6412.6|6418.1|6412.1|2
1643277880000|2022-01-27 10:04:40|6415.9|6409.9|6417.1|6411.1|6417.6|6411.6|6415.6|6409.6|4
1643277890000|2022-01-27 10:04:50|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|0
1643277900000|2022-01-27 10:05:00|6415.9|6409.9|6415.4|6409.4|6415.9|6409.9|6415.4|6409.4|0
1643277910000|2022-01-27 10:05:10|6417.9|6411.9|6418.4|6412.4|6418.4|6412.4|6417.9|6411.9|5
1643277920000|2022-01-27 10:05:20|6417.9|6411.9|6417.4|6411.4|6417.9|6411.9|6417.4|6411.4|0
1643277930000|2022-01-27 10:05:30|6417.9|6411.9|6418.1|6412.1|6418.1|6412.1|6417.9|6411.9|0
1643277950000|2022-01-27 10:05:50|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|0
1643277960000|2022-01-27 10:06:00|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|0
1643277970000|2022-01-27 10:06:10|6418.4|6412.4|6418.4|6412.4|6418.4|6412.4|6418.4|6412.4|0
1643278000000|2022-01-27 10:06:40|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|0
1643278020000|2022-01-27 10:07:00|||||||||1
1643278030000|2022-01-27 10:07:10|6418.4|6412.4|6419.1|6413.1|6419.1|6413.1|6418.4|6412.4|4
1643278040000|2022-01-27 10:07:20|6421.4|6415.4|6421.4|6415.4|6421.4|6415.4|6421.4|6415.4|0
1643278050000|2022-01-27 10:07:30|6421.1|6415.1|6421.4|6415.4|6421.4|6415.4|6421.1|6415.1|0
1643278080000|2022-01-27 10:08:00|6420.6|6414.6|6419.4|6413.4|6420.6|6414.6|6419.4|6413.4|2
1643278100000|2022-01-27 10:08:20|6420.4|6414.4|6420.4|6414.4|6420.4|6414.4|6420.4|6414.4|1
1643278110000|2022-01-27 10:08:30|6420.6|6414.6|6419.4|6413.4|6420.9|6414.9|6419.4|6413.4|0
1643278130000|2022-01-27 10:08:50|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|0
1643278140000|2022-01-27 10:09:00|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|0
1643278150000|2022-01-27 10:09:10|||||||||1
1643278160000|2022-01-27 10:09:20|6418.6|6412.6|6418.4|6412.4|6418.6|6412.6|6418.4|6412.4|0
1643278170000|2022-01-27 10:09:30|6419.1|6413.1|6418.6|6412.6|6419.1|6413.1|6418.6|6412.6|2
1643278180000|2022-01-27 10:09:40|6418.9|6412.9|6419.4|6413.4|6419.4|6413.4|6418.9|6412.9|0
1643278190000|2022-01-27 10:09:50|6421.4|6415.4|6420.9|6414.9|6421.4|6415.4|6419.6|6413.6|9
1643278210000|2022-01-27 10:10:10|6420.4|6414.4|6419.9|6413.9|6420.4|6414.4|6419.9|6413.9|2
1643278220000|2022-01-27 10:10:20|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|0
1643278240000|2022-01-27 10:10:40|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1643278250000|2022-01-27 10:10:50|6420.4|6414.4|6418.6|6412.6|6420.4|6414.4|6418.1|6412.1|3
1643278270000|2022-01-27 10:11:10|6417.9|6411.9|6419.9|6413.9|6419.9|6413.9|6417.9|6411.9|3
1643278280000|2022-01-27 10:11:20|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1643278290000|2022-01-27 10:11:30|6420.4|6414.4|6421.6|6415.6|6421.6|6415.6|6420.4|6414.4|2
1643278300000|2022-01-27 10:11:40|6421.9|6415.9|6421.6|6415.6|6421.9|6415.9|6421.6|6415.6|0
1643278310000|2022-01-27 10:11:50|6421.1|6415.1|6421.1|6415.1|6421.1|6415.1|6421.1|6415.1|0
1643278320000|2022-01-27 10:12:00|6421.6|6415.6|6421.6|6415.6|6421.8|6415.8|6421.6|6415.6|2
1643278330000|2022-01-27 10:12:10|6421.1|6415.1|6420.6|6414.6|6421.1|6415.1|6420.6|6414.6|0
1643278350000|2022-01-27 10:12:30|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|0
1643278360000|2022-01-27 10:12:40|6421.6|6415.6|6429.3|6423.3|6429.3|6423.3|6421.6|6415.6|31
1643278370000|2022-01-27 10:12:50|6428.9|6422.9|6427.6|6421.6|6428.9|6422.9|6427.6|6421.6|2
1643278380000|2022-01-27 10:13:00|6428.3|6422.3|6427.1|6421.1|6428.3|6422.3|6427.1|6421.1|1
1643278400000|2022-01-27 10:13:20|6426.6|6420.6|6426.3|6420.3|6426.6|6420.6|6426.1|6420.1|1
1643278410000|2022-01-27 10:13:30|6426.8|6420.8|6426.6|6420.6|6427.1|6421.1|6426.6|6420.6|1
1643278420000|2022-01-27 10:13:40|6425.3|6419.3|6429.1|6423.1|6430.1|6424.1|6425.3|6419.3|19
1643278430000|2022-01-27 10:13:50|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|0
1643278440000|2022-01-27 10:14:00|6429.6|6423.6|6428.3|6422.3|6429.6|6423.6|6428.3|6422.3|1
1643278450000|2022-01-27 10:14:10|||||||||2
1643278490000|2022-01-27 10:14:50|6428.1|6422.1|6426.3|6420.3|6428.1|6422.1|6426.3|6420.3|1
1643278500000|2022-01-27 10:15:00|6426.6|6420.6|6426.4|6420.4|6427.3|6421.3|6426.4|6420.4|0
1643278510000|2022-01-27 10:15:10|6426.1|6420.1|6426.3|6420.3|6426.3|6420.3|6426.1|6420.1|0
1643278520000|2022-01-27 10:15:20|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|9
1643278530000|2022-01-27 10:15:30|6431.1|6425.1|6430.4|6424.4|6431.1|6425.1|6430.4|6424.4|0
1643278540000|2022-01-27 10:15:40|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|0
1643278550000|2022-01-27 10:15:50|6430.9|6424.9|6429.6|6423.6|6430.9|6424.9|6429.6|6423.6|2
1643278560000|2022-01-27 10:16:00|6430.1|6424.1|6430.6|6424.6|6430.6|6424.6|6430.1|6424.1|6
1643278580000|2022-01-27 10:16:20|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1643278600000|2022-01-27 10:16:40|6430.1|6424.1|6430.9|6424.9|6430.9|6424.9|6430.1|6424.1|1
1643278610000|2022-01-27 10:16:50|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|0
1643278620000|2022-01-27 10:17:00|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|0
1643278630000|2022-01-27 10:17:10|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|0
1643278640000|2022-01-27 10:17:20|6432.6|6426.6|6433.6|6427.6|6433.9|6427.9|6432.6|6426.6|3
1643278650000|2022-01-27 10:17:30|6433.4|6427.4|6433.9|6427.9|6434.6|6428.6|6433.1|6427.1|12
1643278660000|2022-01-27 10:17:40|6433.6|6427.6|6433.4|6427.4|6433.6|6427.6|6433.4|6427.4|1
1643278670000|2022-01-27 10:17:50|6433.6|6427.6|6433.9|6427.9|6433.9|6427.9|6433.6|6427.6|0
1643278690000|2022-01-27 10:18:10|6433.6|6427.6|6434.4|6428.4|6434.4|6428.4|6433.6|6427.6|0
1643278700000|2022-01-27 10:18:20|6433.4|6427.4|6432.9|6426.9|6433.6|6427.6|6432.9|6426.9|4
1643278710000|2022-01-27 10:18:30|6432.4|6426.4|6431.9|6425.9|6432.6|6426.6|6431.9|6425.9|1
1643278730000|2022-01-27 10:18:50|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|0
1643278740000|2022-01-27 10:19:00|6430.6|6424.6|6432.4|6426.4|6432.4|6426.4|6430.6|6424.6|19
1643278760000|2022-01-27 10:19:20|6432.1|6426.1|6432.1|6426.1|6432.6|6426.6|6431.6|6425.6|1
1643278770000|2022-01-27 10:19:30|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|2
1643278780000|2022-01-27 10:19:40|||||||||1
1643278790000|2022-01-27 10:19:50|6431.6|6425.6|6431.4|6425.4|6431.6|6425.6|6431.4|6425.4|0
1643278800000|2022-01-27 10:20:00|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|3
1643278820000|2022-01-27 10:20:20|6430.6|6424.6|6426.6|6420.6|6430.6|6424.6|6426.6|6420.6|1
1643278830000|2022-01-27 10:20:30|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|0
1643278850000|2022-01-27 10:20:50|6425.9|6419.9|6425.1|6419.1|6425.9|6419.9|6425.1|6419.1|1
1643278860000|2022-01-27 10:21:00|6426.1|6420.1|6424.4|6418.4|6426.4|6420.4|6424.4|6418.4|5
1643278880000|2022-01-27 10:21:20|6423.9|6417.9|6423.9|6417.9|6423.9|6417.9|6423.4|6417.4|1
1643278890000|2022-01-27 10:21:30|6424.1|6418.1|6424.4|6418.4|6424.4|6418.4|6424.1|6418.1|0
1643278900000|2022-01-27 10:21:40|6423.1|6417.1|6422.1|6416.1|6423.1|6417.1|6422.1|6416.1|1
1643278910000|2022-01-27 10:21:50|6423.9|6417.9|6423.6|6417.6|6423.9|6417.9|6423.6|6417.6|0
1643278920000|2022-01-27 10:22:00|6423.1|6417.1|6422.9|6416.9|6424.3|6418.3|6422.9|6416.9|7
1643278930000|2022-01-27 10:22:10|6422.4|6416.4|6422.4|6416.4|6422.4|6416.4|6422.4|6416.4|0
1643278940000|2022-01-27 10:22:20|6422.6|6416.6|6422.6|6416.6|6422.6|6416.6|6422.6|6416.6|5
1643278950000|2022-01-27 10:22:30|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|1
1643278980000|2022-01-27 10:23:00|6423.6|6417.6|6424.6|6418.6|6424.6|6418.6|6423.6|6417.6|1
1643278990000|2022-01-27 10:23:10|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|1
1643279000000|2022-01-27 10:23:20|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|0
1643279010000|2022-01-27 10:23:30|6425.9|6419.9|6425.4|6419.4|6425.9|6419.9|6424.6|6418.6|2
1643279020000|2022-01-27 10:23:40|6424.6|6418.6|6424.6|6418.6|6425.9|6419.9|6424.6|6418.6|0
1643279030000|2022-01-27 10:23:50|6424.1|6418.1|6423.9|6417.9|6424.1|6418.1|6423.9|6417.9|0
1643279040000|2022-01-27 10:24:00|6422.6|6416.6|6423.9|6417.9|6423.9|6417.9|6422.6|6416.6|5
1643279050000|2022-01-27 10:24:10|6425.1|6419.1|6424.9|6418.9|6425.4|6419.4|6424.9|6418.9|1
1643279070000|2022-01-27 10:24:30|6425.1|6419.1|6424.9|6418.9|6425.6|6419.6|6424.9|6418.9|1
1643279080000|2022-01-27 10:24:40|6428.9|6422.9|6428.9|6422.9|6429.1|6423.1|6428.9|6422.9|16
1643279090000|2022-01-27 10:24:50|6428.6|6422.6|6427.4|6421.4|6428.6|6422.6|6427.4|6421.4|23
1643279100000|2022-01-27 10:25:00|6425.9|6419.9|6425.4|6419.4|6425.9|6419.9|6425.4|6419.4|1
1643279110000|2022-01-27 10:25:10|6425.6|6419.6|6425.6|6419.6|6425.6|6419.6|6425.6|6419.6|1
1643279120000|2022-01-27 10:25:20|6425.4|6419.4|6425.1|6419.1|6425.4|6419.4|6425.1|6419.1|0
1643279130000|2022-01-27 10:25:30|6424.9|6418.9|6424.6|6418.6|6425.1|6419.1|6424.6|6418.6|0
1643279140000|2022-01-27 10:25:40|6424.9|6418.9|6425.4|6419.4|6425.4|6419.4|6424.9|6418.9|1
1643279170000|2022-01-27 10:26:10|6425.9|6419.9|6428.4|6422.4|6428.4|6422.4|6425.9|6419.9|2
1643279200000|2022-01-27 10:26:40|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.6|6421.6|0
1643279210000|2022-01-27 10:26:50|6423.9|6417.9|6424.6|6418.6|6424.6|6418.6|6423.9|6417.9|2
1643279220000|2022-01-27 10:27:00|6424.9|6418.9|6424.6|6418.6|6424.9|6418.9|6424.6|6418.6|0
1643279230000|2022-01-27 10:27:10|6424.1|6418.1|6424.6|6418.6|6424.6|6418.6|6424.1|6418.1|3
1643279240000|2022-01-27 10:27:20|6424.4|6418.4|6424.1|6418.1|6424.4|6418.4|6424.1|6418.1|1
1643279250000|2022-01-27 10:27:30|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|0
1643279260000|2022-01-27 10:27:40|6424.9|6418.9|6425.1|6419.1|6425.1|6419.1|6424.6|6418.6|4
1643279270000|2022-01-27 10:27:50|6424.9|6418.9|6424.6|6418.6|6424.9|6418.9|6424.6|6418.6|0
1643279280000|2022-01-27 10:28:00|6424.4|6418.4|6424.6|6418.6|6424.6|6418.6|6424.4|6418.4|2
1643279290000|2022-01-27 10:28:10|6424.9|6418.9|6425.4|6419.4|6425.6|6419.6|6424.9|6418.9|2
1643279300000|2022-01-27 10:28:20|6427.4|6421.4|6426.9|6420.9|6427.4|6421.4|6426.9|6420.9|1
1643279310000|2022-01-27 10:28:30|6426.6|6420.6|6425.1|6419.1|6426.6|6420.6|6425.1|6419.1|3
1643279320000|2022-01-27 10:28:40|6425.4|6419.4|6425.4|6419.4|6425.9|6419.9|6425.4|6419.4|1
1643279340000|2022-01-27 10:29:00|6425.1|6419.1|6422.9|6416.9|6425.1|6419.1|6422.9|6416.9|2
1643279350000|2022-01-27 10:29:10|6422.6|6416.6|6422.9|6416.9|6422.9|6416.9|6422.6|6416.6|1
1643279360000|2022-01-27 10:29:20|6424.4|6418.4|6423.9|6417.9|6424.4|6418.4|6422.9|6416.9|1
1643279380000|2022-01-27 10:29:40|6423.6|6417.6|6423.9|6417.9|6423.9|6417.9|6422.9|6416.9|1
1643279400000|2022-01-27 10:30:00|6424.1|6418.1|6423.4|6417.4|6424.1|6418.1|6423.4|6417.4|0
1643279410000|2022-01-27 10:30:10|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|6421.4|6415.4|7
1643279420000|2022-01-27 10:30:20|6422.3|6416.3|6421.9|6415.9|6422.3|6416.3|6421.9|6415.9|1
1643279430000|2022-01-27 10:30:30|6423.4|6417.4|6422.9|6416.9|6423.4|6417.4|6422.4|6416.4|3
1643279450000|2022-01-27 10:30:50|||||||||1
1643279460000|2022-01-27 10:31:00|6422.4|6416.4|6423.4|6417.4|6423.4|6417.4|6422.4|6416.4|0
1643279480000|2022-01-27 10:31:20|6422.9|6416.9|6423.4|6417.4|6423.4|6417.4|6422.4|6416.4|1
1643279500000|2022-01-27 10:31:40|6424.4|6418.4|6424.1|6418.1|6424.4|6418.4|6424.1|6418.1|0
1643279520000|2022-01-27 10:32:00|6424.6|6418.6|6424.1|6418.1|6424.6|6418.6|6424.1|6418.1|0
1643279530000|2022-01-27 10:32:10|6424.6|6418.6|6424.1|6418.1|6424.6|6418.6|6424.1|6418.1|0
1643279540000|2022-01-27 10:32:20|6424.6|6418.6|6424.8|6418.8|6425.4|6419.4|6424.6|6418.6|1
1643279550000|2022-01-27 10:32:30|6425.1|6419.1|6426.1|6420.1|6426.3|6420.3|6425.1|6419.1|11
1643279560000|2022-01-27 10:32:40|6426.3|6420.3|6426.6|6420.6|6426.6|6420.6|6426.3|6420.3|0
1643279570000|2022-01-27 10:32:50|6426.3|6420.3|6426.6|6420.6|6426.6|6420.6|6426.3|6420.3|0
1643279580000|2022-01-27 10:33:00|6426.9|6420.9|6427.9|6421.9|6428.4|6422.4|6426.9|6420.9|2
1643279600000|2022-01-27 10:33:20|6427.4|6421.4|6426.9|6420.9|6427.4|6421.4|6426.9|6420.9|0
1643279610000|2022-01-27 10:33:30|6426.6|6420.6|6426.6|6420.6|6427.6|6421.6|6426.6|6420.6|0
1643279620000|2022-01-27 10:33:40|6427.6|6421.6|6428.9|6422.9|6428.9|6422.9|6427.4|6421.4|1
1643279630000|2022-01-27 10:33:50|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|0
1643279640000|2022-01-27 10:34:00|6427.6|6421.6|6427.6|6421.6|6427.6|6421.6|6427.3|6421.3|0
1643279650000|2022-01-27 10:34:10|6427.1|6421.1|6428.4|6422.4|6428.6|6422.6|6427.1|6421.1|0
1643279680000|2022-01-27 10:34:40|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1643279690000|2022-01-27 10:34:50|6427.4|6421.4|6428.6|6422.6|6428.6|6422.6|6427.4|6421.4|1
1643279720000|2022-01-27 10:35:20|6427.6|6421.6|6428.9|6422.9|6429.1|6423.1|6427.6|6421.6|0
1643279730000|2022-01-27 10:35:30|6428.4|6422.4|6427.4|6421.4|6428.4|6422.4|6427.4|6421.4|0
1643279740000|2022-01-27 10:35:40|||||||||1
1643279760000|2022-01-27 10:36:00|6427.6|6421.6|6427.9|6421.9|6427.9|6421.9|6426.6|6420.6|1
1643279800000|2022-01-27 10:36:40|6427.6|6421.6|6427.6|6421.6|6427.6|6421.6|6427.6|6421.6|0
1643279810000|2022-01-27 10:36:50|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|0
1643279820000|2022-01-27 10:37:00|6427.1|6421.1|6423.4|6417.4|6427.1|6421.1|6423.1|6417.1|37
1643279830000|2022-01-27 10:37:10|6423.8|6417.8|6426.9|6420.9|6427.4|6421.4|6423.8|6417.8|5
1643279840000|2022-01-27 10:37:20|6427.4|6421.4|6426.9|6420.9|6427.4|6421.4|6426.9|6420.9|0
1643279850000|2022-01-27 10:37:30|6428.9|6422.9|6429.9|6423.9|6429.9|6423.9|6428.9|6422.9|0
1643279860000|2022-01-27 10:37:40|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|0
1643279870000|2022-01-27 10:37:50|6428.4|6422.4|6427.9|6421.9|6428.4|6422.4|6427.9|6421.9|0
1643279880000|2022-01-27 10:38:00|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|0
1643279900000|2022-01-27 10:38:20|6426.9|6420.9|6426.9|6420.9|6426.9|6420.9|6426.9|6420.9|1
1643279930000|2022-01-27 10:38:50|6425.6|6419.6|6425.9|6419.9|6425.9|6419.9|6425.1|6419.1|0
1643279940000|2022-01-27 10:39:00|6425.6|6419.6|6425.4|6419.4|6425.6|6419.6|6425.4|6419.4|0
1643279950000|2022-01-27 10:39:10|6425.6|6419.6|6426.6|6420.6|6426.6|6420.6|6425.6|6419.6|1
1643279970000|2022-01-27 10:39:30|6426.4|6420.4|6425.9|6419.9|6426.4|6420.4|6425.9|6419.9|0
1643279990000|2022-01-27 10:39:50|6425.4|6419.4|6423.6|6417.6|6425.4|6419.4|6423.1|6417.1|1
1643280000000|2022-01-27 10:40:00|6423.9|6417.9|6423.4|6417.4|6424.4|6418.4|6423.4|6417.4|1
1643280010000|2022-01-27 10:40:10|6422.9|6416.9|6423.9|6417.9|6423.9|6417.9|6422.9|6416.9|2
1643280020000|2022-01-27 10:40:20|6423.6|6417.6|6423.9|6417.9|6423.9|6417.9|6423.6|6417.6|2
1643280030000|2022-01-27 10:40:30|6423.4|6417.4|6422.4|6416.4|6423.4|6417.4|6421.9|6415.9|6
1643280040000|2022-01-27 10:40:40|6422.1|6416.1|6421.9|6415.9|6422.1|6416.1|6421.9|6415.9|0
1643280050000|2022-01-27 10:40:50|6421.4|6415.4|6422.1|6416.1|6422.1|6416.1|6421.4|6415.4|2
1643280060000|2022-01-27 10:41:00|6422.4|6416.4|6422.4|6416.4|6422.9|6416.9|6422.4|6416.4|0
1643280070000|2022-01-27 10:41:10|6421.9|6415.9|6421.6|6415.6|6421.9|6415.9|6421.6|6415.6|0
1643280080000|2022-01-27 10:41:20|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|0
1643280090000|2022-01-27 10:41:30|6422.1|6416.1|6422.4|6416.4|6422.4|6416.4|6422.1|6416.1|0
1643280120000|2022-01-27 10:42:00|6421.9|6415.9|6421.9|6415.9|6422.4|6416.4|6421.9|6415.9|1
1643280150000|2022-01-27 10:42:30|6421.4|6415.4|6421.4|6415.4|6421.4|6415.4|6420.9|6414.9|2
1643280180000|2022-01-27 10:43:00|6421.1|6415.1|6421.4|6415.4|6421.4|6415.4|6420.9|6414.9|1
1643280200000|2022-01-27 10:43:20|6420.9|6414.9|6420.4|6414.4|6420.9|6414.9|6420.4|6414.4|0
1643280210000|2022-01-27 10:43:30|||||||||1
1643280230000|2022-01-27 10:43:50|6419.1|6413.1|6418.4|6412.4|6419.1|6413.1|6418.4|6412.4|5
1643280240000|2022-01-27 10:44:00|6419.1|6413.1|6420.9|6414.9|6420.9|6414.9|6419.1|6413.1|2
1643280280000|2022-01-27 10:44:40|6421.1|6415.1|6421.4|6415.4|6421.4|6415.4|6421.1|6415.1|0
1643280290000|2022-01-27 10:44:50|6421.6|6415.6|6423.9|6417.9|6423.9|6417.9|6421.6|6415.6|1
1643280300000|2022-01-27 10:45:00|6425.4|6419.4|6425.9|6419.9|6425.9|6419.9|6425.4|6419.4|0
1643280310000|2022-01-27 10:45:10|6426.1|6420.1|6426.4|6420.4|6426.4|6420.4|6426.1|6420.1|0
1643280330000|2022-01-27 10:45:30|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|1
1643280350000|2022-01-27 10:45:50|6426.9|6420.9|6426.9|6420.9|6427.4|6421.4|6426.9|6420.9|0
1643280360000|2022-01-27 10:46:00|6426.6|6420.6|6427.4|6421.4|6427.4|6421.4|6426.6|6420.6|0
1643280380000|2022-01-27 10:46:20|6427.1|6421.1|6427.9|6421.9|6427.9|6421.9|6426.9|6420.9|1
1643280390000|2022-01-27 10:46:30|6427.4|6421.4|6428.4|6422.4|6428.4|6422.4|6427.4|6421.4|0
1643280400000|2022-01-27 10:46:40|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|1
1643280410000|2022-01-27 10:46:50|6429.1|6423.1|6429.4|6423.4|6429.4|6423.4|6429.1|6423.1|0
1643280420000|2022-01-27 10:47:00|6429.1|6423.1|6427.9|6421.9|6429.1|6423.1|6427.9|6421.9|1
1643280440000|2022-01-27 10:47:20|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|0
1643280480000|2022-01-27 10:48:00|6428.4|6422.4|6427.4|6421.4|6428.4|6422.4|6427.4|6421.4|0
1643280500000|2022-01-27 10:48:20|6426.9|6420.9|6426.6|6420.6|6426.9|6420.9|6426.4|6420.4|1
1643280510000|2022-01-27 10:48:30|6426.4|6420.4|6425.6|6419.6|6426.4|6420.4|6425.6|6419.6|1
1643280520000|2022-01-27 10:48:40|6425.1|6419.1|6424.9|6418.9|6425.1|6419.1|6424.9|6418.9|0
1643280530000|2022-01-27 10:48:50|6424.6|6418.6|6423.9|6417.9|6424.6|6418.6|6423.9|6417.9|0
1643280540000|2022-01-27 10:49:00|6425.9|6419.9|6424.9|6418.9|6425.9|6419.9|6424.9|6418.9|1
1643280550000|2022-01-27 10:49:10|6424.4|6418.4|6423.9|6417.9|6424.4|6418.4|6423.9|6417.9|0
1643280560000|2022-01-27 10:49:20|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|0
1643280570000|2022-01-27 10:49:30|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|0
1643280580000|2022-01-27 10:49:40|6423.9|6417.9|6422.9|6416.9|6423.9|6417.9|6422.9|6416.9|0
1643280590000|2022-01-27 10:49:50|6422.4|6416.4|6421.4|6415.4|6422.4|6416.4|6421.4|6415.4|1
1643280600000|2022-01-27 10:50:00|6421.9|6415.9|6421.4|6415.4|6421.9|6415.9|6421.4|6415.4|4
1643280610000|2022-01-27 10:50:10|6421.1|6415.1|6421.4|6415.4|6421.9|6415.9|6420.9|6414.9|1
1643280620000|2022-01-27 10:50:20|6421.1|6415.1|6421.4|6415.4|6421.4|6415.4|6420.9|6414.9|0
1643280630000|2022-01-27 10:50:30|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|0
1643280640000|2022-01-27 10:50:40|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|0
1643280650000|2022-01-27 10:50:50|6423.1|6417.1|6420.1|6414.1|6423.1|6417.1|6419.6|6413.6|4
1643280660000|2022-01-27 10:51:00|6420.9|6414.9|6419.9|6413.9|6420.9|6414.9|6419.4|6413.4|3
1643280700000|2022-01-27 10:51:40|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1643280710000|2022-01-27 10:51:50|6419.9|6413.9|6420.4|6414.4|6420.4|6414.4|6419.9|6413.9|1
1643280720000|2022-01-27 10:52:00|6420.1|6414.1|6420.4|6414.4|6420.4|6414.4|6419.9|6413.9|2
1643280790000|2022-01-27 10:53:10|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|2
1643280800000|2022-01-27 10:53:20|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|0
1643280810000|2022-01-27 10:53:30|6419.1|6413.1|6419.4|6413.4|6419.4|6413.4|6419.1|6413.1|1
1643280820000|2022-01-27 10:53:40|6420.4|6414.4|6422.4|6416.4|6422.4|6416.4|6420.4|6414.4|2
1643280830000|2022-01-27 10:53:50|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|0
1643280840000|2022-01-27 10:54:00|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|0
1643280860000|2022-01-27 10:54:20|6421.6|6415.6|6421.9|6415.9|6421.9|6415.9|6420.9|6414.9|4
1643280890000|2022-01-27 10:54:50|6422.6|6416.6|6422.9|6416.9|6422.9|6416.9|6422.6|6416.6|0
1643280900000|2022-01-27 10:55:00|6423.3|6417.3|6425.1|6419.1|6425.4|6419.4|6423.3|6417.3|2
1643280910000|2022-01-27 10:55:10|6424.9|6418.9|6428.4|6422.4|6428.9|6422.9|6424.9|6418.9|4
1643280920000|2022-01-27 10:55:20|6427.9|6421.9|6427.9|6421.9|6428.1|6422.1|6427.9|6421.9|0
1643280950000|2022-01-27 10:55:50|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|0
1643280960000|2022-01-27 10:56:00|6427.6|6421.6|6427.9|6421.9|6428.9|6422.9|6427.6|6421.6|2
1643280970000|2022-01-27 10:56:10|6428.9|6422.9|6428.4|6422.4|6428.9|6422.9|6428.4|6422.4|2
1643280980000|2022-01-27 10:56:20|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|0
1643280990000|2022-01-27 10:56:30|6428.4|6422.4|6428.4|6422.4|6428.9|6422.9|6427.9|6421.9|2
1643281000000|2022-01-27 10:56:40|6428.1|6422.1|6428.9|6422.9|6428.9|6422.9|6427.9|6421.9|2
1643281020000|2022-01-27 10:57:00|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1643281030000|2022-01-27 10:57:10|6429.6|6423.6|6428.9|6422.9|6429.6|6423.6|6428.9|6422.9|1
1643281040000|2022-01-27 10:57:20|6428.4|6422.4|6428.9|6422.9|6428.9|6422.9|6428.4|6422.4|1
1643281060000|2022-01-27 10:57:40|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|0
1643281070000|2022-01-27 10:57:50|6429.1|6423.1|6429.4|6423.4|6429.4|6423.4|6429.1|6423.1|10
1643281090000|2022-01-27 10:58:10|6429.6|6423.6|6429.6|6423.6|6429.6|6423.6|6429.6|6423.6|0
1643281100000|2022-01-27 10:58:20|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|0
1643281120000|2022-01-27 10:58:40|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1643281130000|2022-01-27 10:58:50|6430.4|6424.4|6430.6|6424.6|6430.6|6424.6|6430.4|6424.4|2
1643281140000|2022-01-27 10:59:00|||||||||4
1643281150000|2022-01-27 10:59:10|||||||||1
1643281170000|2022-01-27 10:59:30|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|0
1643281180000|2022-01-27 10:59:40|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|0
1643281190000|2022-01-27 10:59:50|6429.1|6423.1|6429.1|6423.1|6429.1|6423.1|6429.1|6423.1|2
1643281210000|2022-01-27 11:00:10|6428.4|6422.4|6427.9|6421.9|6428.4|6422.4|6427.9|6421.9|3
1643281220000|2022-01-27 11:00:20|6428.4|6422.4|6427.9|6421.9|6428.4|6422.4|6427.9|6421.9|0
1643281230000|2022-01-27 11:00:30|6428.3|6422.3|6428.4|6422.4|6428.4|6422.4|6428.3|6422.3|0
1643281250000|2022-01-27 11:00:50|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1643281260000|2022-01-27 11:01:00|6427.6|6421.6|6427.4|6421.4|6427.6|6421.6|6427.4|6421.4|2
1643281270000|2022-01-27 11:01:10|6426.9|6420.9|6426.9|6420.9|6426.9|6420.9|6426.9|6420.9|0
1643281280000|2022-01-27 11:01:20|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|4
1643281310000|2022-01-27 11:01:50|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|2
1643281320000|2022-01-27 11:02:00|6427.1|6421.1|6427.4|6421.4|6427.4|6421.4|6426.9|6420.9|22
1643281340000|2022-01-27 11:02:20|6427.6|6421.6|6429.4|6423.4|6429.4|6423.4|6427.6|6421.6|1
1643281360000|2022-01-27 11:02:40|6429.6|6423.6|6430.4|6424.4|6430.4|6424.4|6429.6|6423.6|1
1643281370000|2022-01-27 11:02:50|6430.1|6424.1|6430.4|6424.4|6430.4|6424.4|6429.9|6423.9|0
1643281380000|2022-01-27 11:03:00|6430.1|6424.1|6429.4|6423.4|6430.1|6424.1|6428.9|6422.9|1
1643281390000|2022-01-27 11:03:10|6429.9|6423.9|6430.4|6424.4|6430.4|6424.4|6429.9|6423.9|1
1643281400000|2022-01-27 11:03:20|6430.1|6424.1|6429.9|6423.9|6430.1|6424.1|6429.9|6423.9|1
1643281420000|2022-01-27 11:03:40|6430.1|6424.1|6430.4|6424.4|6430.9|6424.9|6430.1|6424.1|9
1643281440000|2022-01-27 11:04:00|6429.9|6423.9|6429.4|6423.4|6429.9|6423.9|6429.4|6423.4|0
1643281450000|2022-01-27 11:04:10|6428.9|6422.9|6429.9|6423.9|6429.9|6423.9|6428.9|6422.9|2
1643281460000|2022-01-27 11:04:20|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1643281490000|2022-01-27 11:04:50|6428.6|6422.6|6428.4|6422.4|6428.6|6422.6|6428.4|6422.4|1
1643281500000|2022-01-27 11:05:00|6427.9|6421.9|6428.4|6422.4|6429.4|6423.4|6427.9|6421.9|1
1643281530000|2022-01-27 11:05:30|6428.6|6422.6|6428.4|6422.4|6428.6|6422.6|6428.4|6422.4|1
1643281540000|2022-01-27 11:05:40|6429.9|6423.9|6430.4|6424.4|6430.4|6424.4|6429.9|6423.9|4
1643281550000|2022-01-27 11:05:50|6429.9|6423.9|6428.9|6422.9|6429.9|6423.9|6428.9|6422.9|0
1643281560000|2022-01-27 11:06:00|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|1
1643281580000|2022-01-27 11:06:20|6428.1|6422.1|6427.9|6421.9|6428.1|6422.1|6427.9|6421.9|0
1643281590000|2022-01-27 11:06:30|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6427.6|6421.6|1
1643281610000|2022-01-27 11:06:50|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|0
1643281620000|2022-01-27 11:07:00|6428.6|6422.6|6427.9|6421.9|6428.9|6422.9|6427.9|6421.9|2
1643281630000|2022-01-27 11:07:10|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|0
1643281640000|2022-01-27 11:07:20|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|1
1643281670000|2022-01-27 11:07:50|6428.6|6422.6|6428.8|6422.8|6428.8|6422.8|6428.1|6422.1|1
1643281680000|2022-01-27 11:08:00|6429.1|6423.1|6427.6|6421.6|6429.1|6423.1|6427.6|6421.6|1
1643281690000|2022-01-27 11:08:10|6427.4|6421.4|6429.1|6423.1|6429.1|6423.1|6427.4|6421.4|2
1643281740000|2022-01-27 11:09:00|6428.6|6422.6|6427.9|6421.9|6428.6|6422.6|6427.9|6421.9|0
1643281760000|2022-01-27 11:09:20|6427.6|6421.6|6427.4|6421.4|6427.6|6421.6|6427.4|6421.4|2
1643281770000|2022-01-27 11:09:30|6426.9|6420.9|6428.6|6422.6|6428.6|6422.6|6426.9|6420.9|2
1643281780000|2022-01-27 11:09:40|6429.1|6423.1|6428.1|6422.1|6429.1|6423.1|6428.1|6422.1|0
1643281790000|2022-01-27 11:09:50|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1643281800000|2022-01-27 11:10:00|6428.1|6422.1|6427.6|6421.6|6428.1|6422.1|6427.1|6421.1|1
1643281810000|2022-01-27 11:10:10|6427.4|6421.4|6427.9|6421.9|6427.9|6421.9|6427.4|6421.4|0
1643281820000|2022-01-27 11:10:20|6427.4|6421.4|6426.9|6420.9|6427.4|6421.4|6426.9|6420.9|0
1643281830000|2022-01-27 11:10:30|6427.4|6421.4|6427.9|6421.9|6427.9|6421.9|6427.4|6421.4|1
1643281840000|2022-01-27 11:10:40|||||||||1
1643281870000|2022-01-27 11:11:10|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|0
1643281880000|2022-01-27 11:11:20|6427.6|6421.6|6427.4|6421.4|6427.6|6421.6|6427.4|6421.4|0
1643281890000|2022-01-27 11:11:30|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|1
1643281910000|2022-01-27 11:11:50|6427.9|6421.9|6429.1|6423.1|6429.1|6423.1|6427.9|6421.9|1
1643281920000|2022-01-27 11:12:00|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|0
1643281930000|2022-01-27 11:12:10|6429.1|6423.1|6429.1|6423.1|6429.1|6423.1|6429.1|6423.1|0
1643281950000|2022-01-27 11:12:30|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|0
1643281960000|2022-01-27 11:12:40|6429.6|6423.6|6430.4|6424.4|6430.4|6424.4|6429.4|6423.4|0
1643281970000|2022-01-27 11:12:50|6429.9|6423.9|6430.4|6424.4|6430.4|6424.4|6429.9|6423.9|0
1643281980000|2022-01-27 11:13:00|6429.9|6423.9|6430.4|6424.4|6430.4|6424.4|6429.9|6423.9|0
1643282010000|2022-01-27 11:13:30|6430.1|6424.1|6430.6|6424.6|6430.6|6424.6|6430.1|6424.1|5
1643282020000|2022-01-27 11:13:40|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|2
1643282040000|2022-01-27 11:14:00|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|3
1643282060000|2022-01-27 11:14:20|6435.4|6429.4|6435.4|6429.4|6435.9|6429.9|6435.4|6429.4|9
1643282070000|2022-01-27 11:14:30|||||||||1
1643282090000|2022-01-27 11:14:50|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|0
1643282100000|2022-01-27 11:15:00|6434.4|6428.4|6434.1|6428.1|6434.4|6428.4|6433.9|6427.9|0
1643282110000|2022-01-27 11:15:10|6434.6|6428.6|6433.9|6427.9|6434.9|6428.9|6433.9|6427.9|1
1643282120000|2022-01-27 11:15:20|6433.4|6427.4|6433.9|6427.9|6434.4|6428.4|6433.4|6427.4|1
1643282130000|2022-01-27 11:15:30|6433.4|6427.4|6433.4|6427.4|6433.9|6427.9|6433.4|6427.4|0
1643282140000|2022-01-27 11:15:40|6433.9|6427.9|6432.9|6426.9|6433.9|6427.9|6432.9|6426.9|1
1643282160000|2022-01-27 11:16:00|6432.6|6426.6|6432.4|6426.4|6432.6|6426.6|6432.4|6426.4|0
1643282170000|2022-01-27 11:16:10|6432.9|6426.9|6432.6|6426.6|6432.9|6426.9|6432.6|6426.6|2
1643282180000|2022-01-27 11:16:20|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|0
1643282190000|2022-01-27 11:16:30|6432.6|6426.6|6432.4|6426.4|6432.6|6426.6|6432.4|6426.4|1
1643282200000|2022-01-27 11:16:40|6433.4|6427.4|6434.4|6428.4|6434.4|6428.4|6433.4|6427.4|1
1643282210000|2022-01-27 11:16:50|6434.1|6428.1|6433.9|6427.9|6434.4|6428.4|6433.9|6427.9|0
1643282220000|2022-01-27 11:17:00|6433.6|6427.6|6433.4|6427.4|6433.9|6427.9|6433.4|6427.4|0
1643282230000|2022-01-27 11:17:10|6433.6|6427.6|6433.9|6427.9|6433.9|6427.9|6433.6|6427.6|0
1643282260000|2022-01-27 11:17:40|6433.6|6427.6|6433.4|6427.4|6433.6|6427.6|6433.4|6427.4|0
1643282270000|2022-01-27 11:17:50|6433.1|6427.1|6432.9|6426.9|6433.1|6427.1|6432.9|6426.9|0
1643282280000|2022-01-27 11:18:00|6432.4|6426.4|6432.9|6426.9|6432.9|6426.9|6432.4|6426.4|0
1643282290000|2022-01-27 11:18:10|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.1|6426.1|1
1643282320000|2022-01-27 11:18:40|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|0
1643282340000|2022-01-27 11:19:00|6432.1|6426.1|6432.4|6426.4|6432.4|6426.4|6432.1|6426.1|16
1643282350000|2022-01-27 11:19:10|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|0
1643282370000|2022-01-27 11:19:30|||||||||1
1643282380000|2022-01-27 11:19:40|||||||||5
1643282390000|2022-01-27 11:19:50|6432.4|6426.4|6434.1|6428.1|6434.1|6428.1|6432.4|6426.4|3
1643282400000|2022-01-27 11:20:00|6434.4|6428.4|6434.9|6428.9|6434.9|6428.9|6434.4|6428.4|0
1643282410000|2022-01-27 11:20:10|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|0
1643282440000|2022-01-27 11:20:40|6434.9|6428.9|6434.6|6428.6|6434.9|6428.9|6434.6|6428.6|0
1643282450000|2022-01-27 11:20:50|6434.9|6428.9|6434.6|6428.6|6434.9|6428.9|6434.6|6428.6|1
1643282460000|2022-01-27 11:21:00|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|0
1643282470000|2022-01-27 11:21:10|6434.4|6428.4|6434.1|6428.1|6434.4|6428.4|6434.1|6428.1|2
1643282480000|2022-01-27 11:21:20|6433.6|6427.6|6433.6|6427.6|6433.6|6427.6|6433.6|6427.6|0
1643282500000|2022-01-27 11:21:40|6433.4|6427.4|6433.1|6427.1|6433.4|6427.4|6433.1|6427.1|0
1643282510000|2022-01-27 11:21:50|6433.9|6427.9|6433.6|6427.6|6433.9|6427.9|6433.6|6427.6|1
1643282520000|2022-01-27 11:22:00|6433.1|6427.1|6434.4|6428.4|6434.4|6428.4|6433.1|6427.1|0
1643282530000|2022-01-27 11:22:10|6433.9|6427.9|6433.9|6427.9|6434.4|6428.4|6433.9|6427.9|0
1643282540000|2022-01-27 11:22:20|6433.6|6427.6|6432.4|6426.4|6433.6|6427.6|6432.4|6426.4|2
1643282580000|2022-01-27 11:23:00|||||||||1
1643282600000|2022-01-27 11:23:20|6431.6|6425.6|6432.4|6426.4|6432.6|6426.6|6431.6|6425.6|2
1643282610000|2022-01-27 11:23:30|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|1
1643282620000|2022-01-27 11:23:40|6432.1|6426.1|6431.9|6425.9|6432.1|6426.1|6431.9|6425.9|1
1643282640000|2022-01-27 11:24:00|6432.1|6426.1|6431.9|6425.9|6432.1|6426.1|6431.9|6425.9|0
1643282660000|2022-01-27 11:24:20|6432.4|6426.4|6432.9|6426.9|6432.9|6426.9|6432.4|6426.4|4
1643282670000|2022-01-27 11:24:30|6432.6|6426.6|6432.9|6426.9|6432.9|6426.9|6432.6|6426.6|1
1643282680000|2022-01-27 11:24:40|6432.6|6426.6|6432.4|6426.4|6432.6|6426.6|6432.4|6426.4|1
1643282710000|2022-01-27 11:25:10|6432.9|6426.9|6433.1|6427.1|6434.4|6428.4|6432.9|6426.9|8
1643282720000|2022-01-27 11:25:20|6432.9|6426.9|6432.1|6426.1|6432.9|6426.9|6432.1|6426.1|0
1643282740000|2022-01-27 11:25:40|6431.9|6425.9|6432.1|6426.1|6432.1|6426.1|6431.9|6425.9|3
1643282750000|2022-01-27 11:25:50|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|0
1643282760000|2022-01-27 11:26:00|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|2
1643282770000|2022-01-27 11:26:10|6432.1|6426.1|6432.6|6426.6|6432.6|6426.6|6431.9|6425.9|1
1643282780000|2022-01-27 11:26:20|6432.4|6426.4|6432.1|6426.1|6432.4|6426.4|6432.1|6426.1|0
1643282800000|2022-01-27 11:26:40|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|5
1643282840000|2022-01-27 11:27:20|6431.6|6425.6|6431.9|6425.9|6431.9|6425.9|6431.6|6425.6|6
1643282850000|2022-01-27 11:27:30|||||||||1
1643282890000|2022-01-27 11:28:10|||||||||1
1643282900000|2022-01-27 11:28:20|6433.4|6427.4|6433.1|6427.1|6433.4|6427.4|6433.1|6427.1|2
1643282930000|2022-01-27 11:28:50|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|0
1643282940000|2022-01-27 11:29:00|6432.8|6426.8|6433.4|6427.4|6433.4|6427.4|6432.8|6426.8|1
1643282950000|2022-01-27 11:29:10|6433.6|6427.6|6433.9|6427.9|6433.9|6427.9|6433.6|6427.6|0
1643282970000|2022-01-27 11:29:30|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|3
1643282980000|2022-01-27 11:29:40|6435.1|6429.1|6434.6|6428.6|6435.4|6429.4|6434.6|6428.6|0
1643282990000|2022-01-27 11:29:50|6435.4|6429.4|6434.6|6428.6|6435.4|6429.4|6434.6|6428.6|0
1643283000000|2022-01-27 11:30:00|6434.8|6428.8|6435.1|6429.1|6435.1|6429.1|6434.8|6428.8|0
1643283010000|2022-01-27 11:30:10|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|2
1643283020000|2022-01-27 11:30:20|6433.9|6427.9|6434.1|6428.1|6434.1|6428.1|6433.9|6427.9|0
1643283060000|2022-01-27 11:31:00|6433.9|6427.9|6434.1|6428.1|6434.1|6428.1|6433.9|6427.9|0
1643283080000|2022-01-27 11:31:20|6433.9|6427.9|6435.1|6429.1|6435.1|6429.1|6433.9|6427.9|4
1643283090000|2022-01-27 11:31:30|6434.6|6428.6|6435.4|6429.4|6435.4|6429.4|6434.6|6428.6|0
1643283120000|2022-01-27 11:32:00|6436.4|6430.4|6436.4|6430.4|6436.4|6430.4|6436.4|6430.4|3
1643283130000|2022-01-27 11:32:10|6436.6|6430.6|6441.4|6435.4|6441.4|6435.4|6436.6|6430.6|7
1643283160000|2022-01-27 11:32:40|6440.6|6434.6|6439.1|6433.1|6440.9|6434.9|6439.1|6433.1|11
1643283170000|2022-01-27 11:32:50|6438.6|6432.6|6439.1|6433.1|6439.1|6433.1|6438.6|6432.6|0
1643283190000|2022-01-27 11:33:10|6439.6|6433.6|6439.6|6433.6|6439.6|6433.6|6439.6|6433.6|0
1643283200000|2022-01-27 11:33:20|6439.1|6433.1|6438.6|6432.6|6439.1|6433.1|6438.6|6432.6|0
1643283240000|2022-01-27 11:34:00|6437.4|6431.4|6436.6|6430.6|6438.1|6432.1|6436.6|6430.6|6
1643283250000|2022-01-27 11:34:10|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|0
1643283260000|2022-01-27 11:34:20|6436.6|6430.6|6436.8|6430.8|6436.8|6430.8|6436.6|6430.6|1
1643283270000|2022-01-27 11:34:30|6436.6|6430.6|6436.1|6430.1|6436.6|6430.6|6436.1|6430.1|1
1643283290000|2022-01-27 11:34:50|6435.6|6429.6|6434.6|6428.6|6435.6|6429.6|6434.6|6428.6|0
1643283320000|2022-01-27 11:35:20|6434.1|6428.1|6433.8|6427.8|6434.1|6428.1|6433.8|6427.8|0
1643283340000|2022-01-27 11:35:40|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|0
1643283350000|2022-01-27 11:35:50|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|1
1643283360000|2022-01-27 11:36:00|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|1
1643283370000|2022-01-27 11:36:10|6434.3|6428.3|6434.6|6428.6|6434.8|6428.8|6434.1|6428.1|0
1643283390000|2022-01-27 11:36:30|||||||||2
1643283400000|2022-01-27 11:36:40|6435.1|6429.1|6434.6|6428.6|6435.1|6429.1|6434.6|6428.6|1
1643283410000|2022-01-27 11:36:50|6434.1|6428.1|6433.8|6427.8|6434.1|6428.1|6433.8|6427.8|0
1643283430000|2022-01-27 11:37:10|6434.3|6428.3|6434.6|6428.6|6434.6|6428.6|6434.3|6428.3|1
1643283440000|2022-01-27 11:37:20|6434.3|6428.3|6434.1|6428.1|6434.3|6428.3|6434.1|6428.1|0
1643283450000|2022-01-27 11:37:30|6433.8|6427.8|6434.1|6428.1|6434.1|6428.1|6433.8|6427.8|0
1643283460000|2022-01-27 11:37:40|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|0
1643283470000|2022-01-27 11:37:50|6434.3|6428.3|6434.6|6428.6|6434.6|6428.6|6434.3|6428.3|1
1643283490000|2022-01-27 11:38:10|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|0
1643283500000|2022-01-27 11:38:20|6434.3|6428.3|6434.1|6428.1|6434.3|6428.3|6434.1|6428.1|0
1643283510000|2022-01-27 11:38:30|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|0
1643283520000|2022-01-27 11:38:40|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|1
1643283530000|2022-01-27 11:38:50|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|0
1643283550000|2022-01-27 11:39:10|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|0
1643283560000|2022-01-27 11:39:20|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|4
1643283570000|2022-01-27 11:39:30|6432.1|6426.1|6432.6|6426.6|6432.6|6426.6|6432.1|6426.1|0
1643283580000|2022-01-27 11:39:40|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|4
1643283590000|2022-01-27 11:39:50|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|0
1643283600000|2022-01-27 11:40:00|6431.8|6425.8|6431.6|6425.6|6431.8|6425.8|6431.6|6425.6|12
1643283610000|2022-01-27 11:40:10|6431.1|6425.1|6431.1|6425.1|6431.8|6425.8|6431.1|6425.1|5
1643283620000|2022-01-27 11:40:20|6431.3|6425.3|6431.6|6425.6|6431.6|6425.6|6431.3|6425.3|0
1643283630000|2022-01-27 11:40:30|6431.1|6425.1|6432.8|6426.8|6432.8|6426.8|6431.1|6425.1|1
1643283640000|2022-01-27 11:40:40|6432.6|6426.6|6432.3|6426.3|6432.6|6426.6|6432.3|6426.3|0
1643283650000|2022-01-27 11:40:50|6432.1|6426.1|6432.6|6426.6|6432.6|6426.6|6432.1|6426.1|5
1643283660000|2022-01-27 11:41:00|6433.1|6427.1|6433.9|6427.9|6433.9|6427.9|6433.1|6427.1|0
1643283670000|2022-01-27 11:41:10|6432.8|6426.8|6433.1|6427.1|6433.9|6427.9|6432.8|6426.8|1
1643283680000|2022-01-27 11:41:20|6434.3|6428.3|6441.3|6435.3|6443.6|6436.8|6433.1|6427.1|69
1643283690000|2022-01-27 11:41:30|6442.3|6436.3|6442.6|6436.6|6442.6|6436.6|6442.3|6436.3|1
1643283700000|2022-01-27 11:41:40|6442.8|6436.8|6444.1|6438.1|6444.1|6438.1|6442.8|6436.8|0
1643283710000|2022-01-27 11:41:50|6442.3|6436.3|6442.8|6436.8|6442.8|6436.8|6442.3|6436.3|1
1643283720000|2022-01-27 11:42:00|6442.6|6436.6|6443.3|6437.3|6443.3|6437.3|6442.6|6436.6|2
1643283730000|2022-01-27 11:42:10|6443.6|6437.6|6443.8|6437.8|6443.8|6437.8|6443.3|6437.3|0
1643283740000|2022-01-27 11:42:20|6444.1|6438.1|6444.3|6438.3|6444.3|6438.3|6444.1|6438.1|0
1643283750000|2022-01-27 11:42:30|6443.3|6437.3|6442.3|6436.3|6443.3|6437.3|6442.3|6436.3|8
1643283760000|2022-01-27 11:42:40|6442.8|6436.8|6442.3|6436.3|6442.8|6436.8|6441.8|6435.8|1
1643283770000|2022-01-27 11:42:50|6442.6|6436.6|6443.3|6437.3|6443.3|6437.3|6442.6|6436.6|1
1643283780000|2022-01-27 11:43:00|6443.1|6437.1|6441.8|6435.8|6443.1|6437.1|6441.8|6435.8|2
1643283790000|2022-01-27 11:43:10|6441.6|6435.6|6442.8|6436.8|6442.8|6436.8|6441.3|6435.3|1
1643283810000|2022-01-27 11:43:30|6443.6|6437.6|6443.3|6437.3|6443.6|6437.6|6443.3|6437.3|1
1643283820000|2022-01-27 11:43:40|6443.6|6437.6|6444.1|6438.1|6444.1|6438.1|6443.6|6437.6|0
1643283830000|2022-01-27 11:43:50|6445.3|6439.3|6476.6|6470.6|6480.3|6472.8|6445.1|6439.1|46
1643283840000|2022-01-27 11:44:00|6477.1|6471.1|6477.8|6471.8|6479.3|6473.3|6475.1|6469.1|41
1643283850000|2022-01-27 11:44:10|6478.1|6472.1|6478.3|6472.3|6478.3|6472.3|6477.3|6471.3|4
1643283860000|2022-01-27 11:44:20|6477.8|6471.8|6463.6|6457.6|6477.8|6471.8|6463.6|6457.6|30
1643283870000|2022-01-27 11:44:30|6464.3|6458.3|6466.1|6460.1|6466.1|6460.1|6464.3|6458.3|2
1643283880000|2022-01-27 11:44:40|6466.3|6460.3|6462.3|6456.3|6466.3|6460.3|6462.1|6456.1|6
1643283890000|2022-01-27 11:44:50|6461.8|6455.8|6462.6|6456.6|6462.6|6456.6|6461.3|6455.3|6
1643283900000|2022-01-27 11:45:00|6463.1|6457.1|6462.3|6456.3|6465.3|6459.3|6461.1|6455.1|16
1643283910000|2022-01-27 11:45:10|6462.6|6456.6|6463.3|6457.3|6463.3|6457.3|6462.3|6456.3|3
1643283920000|2022-01-27 11:45:20|6464.3|6458.3|6462.3|6456.3|6465.8|6459.8|6462.3|6456.3|6
1643283930000|2022-01-27 11:45:30|6462.6|6456.6|6461.3|6455.3|6462.6|6456.6|6461.3|6455.3|5
1643283940000|2022-01-27 11:45:40|6461.8|6455.8|6462.3|6456.3|6462.3|6456.3|6461.8|6455.8|0
1643283950000|2022-01-27 11:45:50|6461.6|6455.6|6459.8|6453.8|6461.6|6455.6|6459.8|6453.8|8
1643283960000|2022-01-27 11:46:00|6458.8|6452.8|6459.3|6453.3|6459.8|6453.8|6457.6|6451.6|5
1643283980000|2022-01-27 11:46:20|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|1
1643283990000|2022-01-27 11:46:30|6463.1|6457.1|6462.8|6456.8|6464.3|6458.3|6462.8|6456.8|5
1643284000000|2022-01-27 11:46:40|6462.6|6456.6|6464.1|6458.1|6464.1|6458.1|6462.3|6456.3|6
1643284010000|2022-01-27 11:46:50|6464.3|6458.3|6464.8|6458.8|6464.8|6458.8|6464.3|6458.3|9
1643284020000|2022-01-27 11:47:00|||||||||1
1643284030000|2022-01-27 11:47:10|6464.3|6458.3|6464.1|6458.1|6464.3|6458.3|6464.1|6458.1|5
1643284060000|2022-01-27 11:47:40|6464.6|6458.6|6464.6|6458.6|6464.6|6458.6|6464.6|6458.6|5
1643284070000|2022-01-27 11:47:50|6464.8|6458.8|6466.6|6460.6|6466.8|6460.8|6464.8|6458.8|13
1643284080000|2022-01-27 11:48:00|6466.1|6460.1|6466.1|6460.1|6466.1|6460.1|6465.8|6459.8|0
1643284090000|2022-01-27 11:48:10|6465.3|6459.3|6464.6|6458.6|6465.3|6459.3|6464.6|6458.6|1
1643284100000|2022-01-27 11:48:20|6464.4|6458.4|6468.3|6462.3|6468.3|6462.3|6464.1|6458.1|4
1643284110000|2022-01-27 11:48:30|6468.8|6462.8|6469.8|6463.8|6469.8|6463.8|6468.8|6462.8|3
1643284120000|2022-01-27 11:48:40|6470.1|6464.1|6467.8|6461.8|6470.1|6464.1|6467.8|6461.8|2
1643284130000|2022-01-27 11:48:50|6471.8|6465.8|6472.3|6466.3|6472.3|6466.3|6471.8|6465.8|14
1643284140000|2022-01-27 11:49:00|6471.6|6465.6|6470.3|6464.3|6471.6|6465.6|6469.9|6463.9|6
1643284150000|2022-01-27 11:49:10|6469.8|6463.8|6471.8|6465.8|6471.8|6465.8|6469.8|6463.8|2
1643284160000|2022-01-27 11:49:20|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|0
1643284170000|2022-01-27 11:49:30|6472.8|6466.8|6472.8|6466.8|6472.8|6466.8|6472.8|6466.8|0
1643284180000|2022-01-27 11:49:40|6473.1|6467.1|6473.3|6467.3|6473.3|6467.3|6473.1|6467.1|4
1643284190000|2022-01-27 11:49:50|6473.8|6467.8|6473.3|6467.3|6474.3|6468.3|6473.3|6467.3|5
1643284200000|2022-01-27 11:50:00|6472.6|6466.6|6473.3|6467.3|6473.3|6467.3|6472.1|6466.1|1
1643284210000|2022-01-27 11:50:10|6475|6469|6477.3|6471.3|6477.3|6471.3|6475|6469|19
1643284220000|2022-01-27 11:50:20|6477.6|6471.6|6478.6|6472.6|6480.1|6474.1|6477.3|6471.3|14
1643284230000|2022-01-27 11:50:30|6480.1|6474.1|6478.3|6472.3|6480.9|6474.9|6478.3|6472.3|8
1643284240000|2022-01-27 11:50:40|6478.1|6472.1|6477.8|6471.8|6478.1|6472.1|6477.8|6471.8|0
1643284250000|2022-01-27 11:50:50|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|1
1643284260000|2022-01-27 11:51:00|6478.6|6472.6|6479.1|6473.1|6479.1|6473.1|6478.6|6472.6|2
1643284280000|2022-01-27 11:51:20|6478.8|6472.8|6480.1|6474.1|6480.1|6474.1|6478.8|6472.8|1
1643284290000|2022-01-27 11:51:30|6479.3|6473.3|6482.8|6476.8|6482.8|6476.8|6479.1|6473.1|20
1643284300000|2022-01-27 11:51:40|6483.1|6477.1|6483.1|6477.1|6483.1|6477.1|6482.8|6476.8|17
1643284310000|2022-01-27 11:51:50|6482.8|6476.8|6483.1|6477.1|6483.1|6477.1|6482.8|6476.8|1
1643284330000|2022-01-27 11:52:10|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|4
1643284340000|2022-01-27 11:52:20|6482.6|6476.6|6482.6|6476.6|6482.6|6476.6|6482.6|6476.6|8
1643284350000|2022-01-27 11:52:30|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|1
1643284360000|2022-01-27 11:52:40|6483.1|6477.1|6483.1|6477.1|6483.1|6477.1|6482.6|6476.6|3
1643284370000|2022-01-27 11:52:50|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|0
1643284380000|2022-01-27 11:53:00|6480.6|6474.6|6475.8|6469.8|6480.6|6474.6|6474.8|6468.8|20
1643284390000|2022-01-27 11:53:10|6475.3|6469.3|6479.3|6473.3|6479.3|6473.3|6475.3|6469.3|4
1643284400000|2022-01-27 11:53:20|6478.6|6472.6|6476.8|6470.8|6479.3|6473.3|6476.8|6470.8|7
1643284410000|2022-01-27 11:53:30|6476.3|6470.3|6475.6|6469.6|6476.3|6470.3|6474.6|6468.6|0
1643284420000|2022-01-27 11:53:40|6475.3|6469.3|6475.6|6469.6|6475.6|6469.6|6475.3|6469.3|0
1643284430000|2022-01-27 11:53:50|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|6475.1|6469.1|0
1643284440000|2022-01-27 11:54:00|6475.8|6469.8|6471.8|6465.8|6475.8|6469.8|6471.8|6465.8|3
1643284450000|2022-01-27 11:54:10|6472.1|6466.1|6473.8|6467.8|6473.8|6467.8|6472.1|6466.1|8
1643284460000|2022-01-27 11:54:20|6474.1|6468.1|6474.3|6468.3|6474.3|6468.3|6474.1|6468.1|0
1643284470000|2022-01-27 11:54:30|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|0
1643284480000|2022-01-27 11:54:40|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|6474.8|6468.8|0
1643284490000|2022-01-27 11:54:50|6475.6|6469.6|6473.6|6467.6|6475.6|6469.6|6473.6|6467.6|6
1643284500000|2022-01-27 11:55:00|6473.3|6467.3|6472.6|6466.6|6474.3|6468.3|6472.6|6466.6|0
1643284510000|2022-01-27 11:55:10|6472.1|6466.1|6473.3|6467.3|6474.1|6468.1|6471.6|6465.6|0
1643284520000|2022-01-27 11:55:20|6473.1|6467.1|6474.8|6468.8|6474.8|6468.8|6472.3|6466.3|2
1643284540000|2022-01-27 11:55:40|6475.1|6469.1|6475.8|6469.8|6475.8|6469.8|6475.1|6469.1|1
1643284550000|2022-01-27 11:55:50|6476.1|6470.1|6478.8|6472.8|6479.3|6473.3|6476.1|6470.1|9
1643284560000|2022-01-27 11:56:00|6478.6|6472.6|6476.3|6470.3|6478.6|6472.6|6476.3|6470.3|1
1643284570000|2022-01-27 11:56:10|||||||||1
1643284590000|2022-01-27 11:56:30|6476.1|6470.1|6475.8|6469.8|6476.3|6470.3|6475.8|6469.8|2
1643284600000|2022-01-27 11:56:40|6475.6|6469.6|6475.3|6469.3|6475.6|6469.6|6475.3|6469.3|0
1643284610000|2022-01-27 11:56:50|6475.8|6469.8|6479.3|6473.3|6479.3|6473.3|6475.8|6469.8|1
1643284620000|2022-01-27 11:57:00|6479.8|6473.8|6477.6|6471.6|6479.8|6473.8|6477.6|6471.6|3
1643284630000|2022-01-27 11:57:10|6478.1|6472.1|6478.3|6472.3|6478.3|6472.3|6478.1|6472.1|1
1643284640000|2022-01-27 11:57:20|6478.6|6472.6|6478.3|6472.3|6478.8|6472.8|6478.3|6472.3|0
1643284650000|2022-01-27 11:57:30|6478.6|6472.6|6482.3|6476.3|6482.3|6476.3|6478.6|6472.6|5
1643284660000|2022-01-27 11:57:40|6482.6|6476.6|6482.1|6476.1|6482.6|6476.6|6482.1|6476.1|0
1643284670000|2022-01-27 11:57:50|6481.6|6475.6|6482.6|6476.6|6482.6|6476.6|6481.6|6475.6|5
1643284680000|2022-01-27 11:58:00|6488.1|6482.1|6485.3|6479.3|6488.1|6482.1|6485.3|6479.3|22
1643284690000|2022-01-27 11:58:10|6485.6|6479.6|6486.3|6480.3|6486.3|6480.3|6485.6|6479.6|0
1643284700000|2022-01-27 11:58:20|6486.1|6480.1|6488.6|6482.6|6489.8|6483.8|6484.1|6478.1|10
1643284710000|2022-01-27 11:58:30|6489.6|6483.6|6485.6|6479.6|6489.6|6483.6|6485.3|6479.3|20
1643284720000|2022-01-27 11:58:40|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|0
1643284740000|2022-01-27 11:59:00|6485.8|6479.8|6484.8|6478.8|6485.8|6479.8|6482.3|6476.3|3
1643284750000|2022-01-27 11:59:10|6485.1|6479.1|6484.8|6478.8|6485.3|6479.3|6484.8|6478.8|0
1643284760000|2022-01-27 11:59:20|6485.3|6479.3|6483.3|6477.3|6485.3|6479.3|6483.3|6477.3|0
1643284770000|2022-01-27 11:59:30|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|1
1643284780000|2022-01-27 11:59:40|6484.3|6478.3|6483.8|6477.8|6484.3|6478.3|6483.8|6477.8|0
1643284790000|2022-01-27 11:59:50|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|1
1643284800000|2022-01-27 12:00:00|6485.3|6479.3|6487.8|6481.8|6487.8|6481.8|6485.3|6479.3|1
1643284810000|2022-01-27 12:00:10|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|3
1643284820000|2022-01-27 12:00:20|6488.6|6482.6|6485.8|6479.8|6488.6|6482.6|6485.6|6479.6|2
1643284830000|2022-01-27 12:00:30|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|0
1643284840000|2022-01-27 12:00:40|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|2
1643284850000|2022-01-27 12:00:50|6484.6|6478.6|6483.1|6477.1|6484.6|6478.6|6483.1|6477.1|3
1643284860000|2022-01-27 12:01:00|6482.6|6476.6|6483.3|6477.3|6483.3|6477.3|6482.6|6476.6|0
1643284870000|2022-01-27 12:01:10|6483.6|6477.6|6485.3|6479.3|6486.3|6480.3|6483.6|6477.6|2
1643284880000|2022-01-27 12:01:20|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|0
1643284890000|2022-01-27 12:01:30|6484.3|6478.3|6484.6|6478.6|6484.6|6478.6|6484.3|6478.3|1
1643284900000|2022-01-27 12:01:40|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|1
1643284910000|2022-01-27 12:01:50|6485.6|6479.6|6485.6|6479.6|6485.6|6479.6|6485.6|6479.6|0
1643284920000|2022-01-27 12:02:00|6485.3|6479.3|6485.1|6479.1|6485.3|6479.3|6485.1|6479.1|0
1643284940000|2022-01-27 12:02:20|6484.8|6478.8|6483.8|6477.8|6484.8|6478.8|6483.8|6477.8|3
1643284950000|2022-01-27 12:02:30|||||||||1
1643284960000|2022-01-27 12:02:40|6484.3|6478.3|6484.8|6478.8|6484.8|6478.8|6484.3|6478.3|1
1643284980000|2022-01-27 12:03:00|6486.1|6480.1|6486.8|6480.8|6487.3|6481.3|6486.1|6480.1|1
1643284990000|2022-01-27 12:03:10|6487.3|6481.3|6485.3|6479.3|6487.3|6481.3|6485.1|6479.1|3
1643285000000|2022-01-27 12:03:20|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|1
1643285010000|2022-01-27 12:03:30|6484.6|6478.6|6484.6|6478.6|6484.6|6478.6|6484.6|6478.6|0
1643285030000|2022-01-27 12:03:50|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|4
1643285040000|2022-01-27 12:04:00|6484.6|6478.6|6480.1|6474.1|6484.6|6478.6|6480.1|6474.1|22
1643285060000|2022-01-27 12:04:20|6479.3|6473.3|6480.1|6474.1|6480.3|6474.3|6479.3|6473.3|1
1643285070000|2022-01-27 12:04:30|6479.8|6473.8|6480.1|6474.1|6480.3|6474.3|6479.8|6473.8|0
1643285080000|2022-01-27 12:04:40|6479.8|6473.8|6480.3|6474.3|6480.3|6474.3|6479.8|6473.8|0
1643285090000|2022-01-27 12:04:50|6479.6|6473.6|6480.8|6474.8|6480.8|6474.8|6479.6|6473.6|0
1643285100000|2022-01-27 12:05:00|||||||||1
1643285110000|2022-01-27 12:05:10|6480.1|6474.1|6479.3|6473.3|6480.1|6474.1|6478.8|6472.8|0
1643285120000|2022-01-27 12:05:20|6479.1|6473.1|6489.6|6483.6|6489.6|6483.6|6477.3|6471.3|24
1643285130000|2022-01-27 12:05:30|6486.8|6480.8|6484.1|6478.1|6486.8|6480.8|6483.6|6477.6|15
1643285140000|2022-01-27 12:05:40|6483.8|6477.8|6482.6|6476.6|6484.1|6478.1|6482.6|6476.6|0
1643285150000|2022-01-27 12:05:50|6482.3|6476.3|6481.3|6475.3|6482.3|6476.3|6479.6|6473.6|4
1643285160000|2022-01-27 12:06:00|6481.1|6475.1|6480.6|6474.6|6481.1|6475.1|6480.3|6474.3|0
1643285170000|2022-01-27 12:06:10|6481.1|6475.1|6479.8|6473.8|6481.1|6475.1|6479.8|6473.8|0
1643285180000|2022-01-27 12:06:20|6479.3|6473.3|6478.1|6472.1|6479.3|6473.3|6477.8|6471.8|2
1643285190000|2022-01-27 12:06:30|6477.6|6471.6|6478.1|6472.1|6478.6|6472.6|6477.6|6471.6|2
1643285200000|2022-01-27 12:06:40|6477.6|6471.6|6477.3|6471.3|6477.6|6471.6|6477.3|6471.3|9
1643285210000|2022-01-27 12:06:50|6477.1|6471.1|6474.8|6468.8|6477.1|6471.1|6474.8|6468.8|12
1643285220000|2022-01-27 12:07:00|6474.1|6468.1|6474.1|6468.1|6474.1|6468.1|6474.1|6468.1|4
1643285230000|2022-01-27 12:07:10|6474.9|6468.9|6477.6|6471.6|6477.6|6471.6|6474.9|6468.9|3
1643285240000|2022-01-27 12:07:20|6477.3|6471.3|6477.8|6471.8|6477.8|6471.8|6477.3|6471.3|5
1643285250000|2022-01-27 12:07:30|6477.1|6471.1|6478.1|6472.1|6478.8|6472.8|6476.8|6470.8|0
1643285260000|2022-01-27 12:07:40|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|6476.3|6470.3|2
1643285270000|2022-01-27 12:07:50|6476.3|6470.3|6475.1|6469.1|6476.3|6470.3|6474.6|6468.6|9
1643285280000|2022-01-27 12:08:00|6474.8|6468.8|6473.3|6467.3|6474.8|6468.8|6473.3|6467.3|1
1643285290000|2022-01-27 12:08:10|6472.8|6466.8|6472.3|6466.3|6472.8|6466.8|6472.3|6466.3|0
1643285300000|2022-01-27 12:08:20|||||||||1
1643285310000|2022-01-27 12:08:30|6472.6|6466.6|6474.3|6468.3|6474.3|6468.3|6472.6|6466.6|1
1643285340000|2022-01-27 12:09:00|6472.8|6466.8|6472.8|6466.8|6472.8|6466.8|6472.3|6466.3|1
1643285350000|2022-01-27 12:09:10|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|1
1643285390000|2022-01-27 12:09:50|6472.8|6466.8|6472.6|6466.6|6472.8|6466.8|6472.6|6466.6|0
1643285400000|2022-01-27 12:10:00|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|0
1643285410000|2022-01-27 12:10:10|6473.8|6467.8|6473.3|6467.3|6474.1|6468.1|6473.3|6467.3|0
1643285420000|2022-01-27 12:10:20|6472.6|6466.6|6473.3|6467.3|6473.3|6467.3|6472.6|6466.6|1
1643285430000|2022-01-27 12:10:30|6472.1|6466.1|6473.1|6467.1|6473.1|6467.1|6472.1|6466.1|0
1643285440000|2022-01-27 12:10:40|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|0
1643285450000|2022-01-27 12:10:50|6472.6|6466.6|6473.3|6467.3|6473.3|6467.3|6471.8|6465.8|1
1643285460000|2022-01-27 12:11:00|6473.1|6467.1|6472.8|6466.8|6473.3|6467.3|6472.8|6466.8|0
1643285470000|2022-01-27 12:11:10|6473.3|6467.3|6475.8|6469.8|6475.8|6469.8|6473.3|6467.3|1
1643285490000|2022-01-27 12:11:30|6476.3|6470.3|6477.8|6471.8|6477.8|6471.8|6475.8|6469.8|12
1643285500000|2022-01-27 12:11:40|6479.1|6473.1|6478.8|6472.8|6479.6|6473.6|6478.8|6472.8|2
1643285510000|2022-01-27 12:11:50|6478.1|6472.1|6477.8|6471.8|6478.1|6472.1|6477.8|6471.8|0
1643285520000|2022-01-27 12:12:00|6477.6|6471.6|6477.1|6471.1|6477.8|6471.8|6477.1|6471.1|4
1643285530000|2022-01-27 12:12:10|6477.6|6471.6|6479.3|6473.3|6479.3|6473.3|6477.6|6471.6|4
1643285560000|2022-01-27 12:12:40|6480.8|6474.8|6482.1|6476.1|6482.3|6476.3|6480.3|6474.3|0
1643285570000|2022-01-27 12:12:50|6481.8|6475.8|6481.8|6475.8|6481.8|6475.8|6481.8|6475.8|0
1643285580000|2022-01-27 12:13:00|6480.8|6474.8|6481.6|6475.6|6481.6|6475.6|6480.8|6474.8|0
1643285590000|2022-01-27 12:13:10|6481.3|6475.3|6479.8|6473.8|6481.3|6475.3|6479.8|6473.8|2
1643285600000|2022-01-27 12:13:20|6480.3|6474.3|6480.3|6474.3|6480.3|6474.3|6480.3|6474.3|0
1643285610000|2022-01-27 12:13:30|6479.8|6473.8|6479.3|6473.3|6479.8|6473.8|6479.3|6473.3|1
1643285620000|2022-01-27 12:13:40|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|6483.6|6477.6|30
1643285630000|2022-01-27 12:13:50|6484.1|6478.1|6483.3|6477.3|6484.1|6478.1|6483.3|6477.3|0
1643285640000|2022-01-27 12:14:00|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|2
1643285650000|2022-01-27 12:14:10|6482.3|6476.3|6481.3|6475.3|6482.8|6476.8|6481.3|6475.3|2
1643285660000|2022-01-27 12:14:20|6479.8|6473.8|6479.1|6473.1|6480.3|6474.3|6479.1|6473.1|1
1643285680000|2022-01-27 12:14:40|||||||||3
1643285690000|2022-01-27 12:14:50|6478.1|6472.1|6478.3|6472.3|6479.1|6473.1|6476.8|6470.8|1
1643285700000|2022-01-27 12:15:00|6477.8|6471.8|6478.3|6472.3|6478.3|6472.3|6477.8|6471.8|4
1643285710000|2022-01-27 12:15:10|6479.3|6473.3|6479.3|6473.3|6479.3|6473.3|6479.3|6473.3|1
1643285720000|2022-01-27 12:15:20|6478.8|6472.8|6479.3|6473.3|6480.3|6474.3|6478.8|6472.8|4
1643285730000|2022-01-27 12:15:30|6482.8|6472.8|6483.3|6477.3|6483.3|6477.3|6482.1|6472.8|19
1643285740000|2022-01-27 12:15:40|6483.1|6477.1|6483.3|6477.3|6483.8|6477.8|6483.1|6477.1|0
1643285750000|2022-01-27 12:15:50|6482.8|6476.8|6483.3|6477.3|6484.1|6478.1|6482.6|6476.6|3
1643285760000|2022-01-27 12:16:00|6480.8|6474.8|6480.3|6474.3|6480.8|6474.8|6480.3|6474.3|2
1643285770000|2022-01-27 12:16:10|6480.6|6474.6|6480.6|6474.6|6480.8|6474.8|6479.3|6473.3|3
1643285780000|2022-01-27 12:16:20|6479.1|6473.1|6478.3|6472.3|6479.1|6473.1|6478.1|6472.1|1
1643285790000|2022-01-27 12:16:30|6478.6|6472.6|6479.3|6473.3|6479.8|6473.8|6478.6|6472.6|5
1643285800000|2022-01-27 12:16:40|6478.8|6472.8|6480.3|6474.3|6480.3|6474.3|6478.8|6472.8|1
1643285810000|2022-01-27 12:16:50|6479.8|6473.8|6479.1|6473.1|6479.8|6473.8|6479.1|6473.1|0
1643285820000|2022-01-27 12:17:00|6478.6|6472.6|6477.3|6471.3|6478.6|6472.6|6477.3|6471.3|14
1643285830000|2022-01-27 12:17:10|6477.8|6471.8|6477.1|6471.1|6477.8|6471.8|6477.1|6471.1|1
1643285840000|2022-01-27 12:17:20|||||||||1
1643285870000|2022-01-27 12:17:50|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|0
1643285880000|2022-01-27 12:18:00|6477.1|6471.1|6479.8|6473.8|6479.8|6473.8|6477.1|6471.1|6
1643285890000|2022-01-27 12:18:10|6478.5|6472.5|6476.6|6470.6|6478.5|6472.5|6476.6|6470.6|8
1643285910000|2022-01-27 12:18:30|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|5
1643285930000|2022-01-27 12:18:50|6477.1|6471.1|6476.3|6470.3|6477.1|6471.1|6476.3|6470.3|2
1643285940000|2022-01-27 12:19:00|6476.8|6470.8|6476.3|6470.3|6476.8|6470.8|6476.3|6470.3|0
1643285950000|2022-01-27 12:19:10|6475.8|6469.8|6476.8|6470.8|6476.8|6470.8|6475.8|6469.8|9
1643285960000|2022-01-27 12:19:20|6477.3|6471.3|6475.8|6469.8|6477.3|6471.3|6475.8|6469.8|1
1643285970000|2022-01-27 12:19:30|||||||||10
1643285980000|2022-01-27 12:19:40|6476.1|6470.1|6476.6|6470.6|6477.1|6471.1|6476.1|6470.1|0
1643285990000|2022-01-27 12:19:50|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|0
1643286000000|2022-01-27 12:20:00|6476.1|6470.1|6477.1|6471.1|6477.1|6471.1|6475.8|6469.8|1
1643286010000|2022-01-27 12:20:10|6477.8|6471.8|6477.8|6471.8|6477.8|6471.8|6477.8|6471.8|0
1643286020000|2022-01-27 12:20:20|6476.8|6470.8|6477.3|6471.3|6478.1|6472.1|6476.8|6470.8|2
1643286030000|2022-01-27 12:20:30|6477.1|6471.1|6475.8|6469.8|6477.1|6471.1|6475.8|6469.8|1
1643286050000|2022-01-27 12:20:50|||||||||2
1643286060000|2022-01-27 12:21:00|6476.3|6470.3|6477.1|6471.1|6477.3|6471.3|6475.8|6469.8|3
1643286070000|2022-01-27 12:21:10|6476.6|6470.6|6476.1|6470.1|6476.6|6470.6|6476.1|6470.1|0
1643286090000|2022-01-27 12:21:30|6475.8|6469.8|6475.8|6469.8|6476.3|6470.3|6475.8|6469.8|4
1643286110000|2022-01-27 12:21:50|6476.1|6470.1|6476.3|6470.3|6476.3|6470.3|6476.1|6470.1|0
1643286120000|2022-01-27 12:22:00|6476.1|6470.1|6475.3|6469.3|6476.1|6470.1|6474.8|6468.8|13
1643286130000|2022-01-27 12:22:10|6474.8|6468.8|6470.6|6464.6|6474.8|6468.8|6470.6|6464.6|6
1643286140000|2022-01-27 12:22:20|6470.1|6464.1|6471.3|6465.3|6471.3|6465.3|6469.8|6463.8|3
1643286160000|2022-01-27 12:22:40|6472.9|6466.9|6472.1|6466.1|6472.9|6466.9|6472.1|6466.1|4
1643286170000|2022-01-27 12:22:50|6471.1|6465.1|6470.8|6464.8|6471.8|6465.8|6470.8|6464.8|2
1643286180000|2022-01-27 12:23:00|6469.1|6463.1|6468.6|6462.6|6469.3|6463.3|6468.6|6462.6|1
1643286190000|2022-01-27 12:23:10|6468.8|6462.8|6467.3|6461.3|6469.1|6463.1|6467.3|6461.3|0
1643286200000|2022-01-27 12:23:20|6466.8|6460.8|6467.8|6461.8|6467.8|6461.8|6466.8|6460.8|1
1643286210000|2022-01-27 12:23:30|6467.3|6461.3|6466.8|6460.8|6467.8|6461.8|6466.6|6460.6|2
1643286220000|2022-01-27 12:23:40|6466.6|6460.6|6466.3|6460.3|6466.8|6460.8|6465.1|6459.1|2
1643286230000|2022-01-27 12:23:50|6466.1|6460.1|6465.6|6459.6|6466.1|6460.1|6465.6|6459.6|0
1643286250000|2022-01-27 12:24:10|6465.1|6459.1|6465.6|6459.6|6465.8|6459.8|6465.1|6459.1|0
1643286260000|2022-01-27 12:24:20|6464.9|6458.9|6465.6|6459.6|6466.8|6460.8|6464.9|6458.9|1
1643286270000|2022-01-27 12:24:30|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|6465.8|6459.8|0
1643286280000|2022-01-27 12:24:40|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1643286290000|2022-01-27 12:24:50|6465.3|6459.3|6465.6|6459.6|6465.8|6459.8|6465.3|6459.3|1
1643286300000|2022-01-27 12:25:00|6465.3|6459.3|6466.3|6460.3|6466.8|6460.8|6465.3|6459.3|1
1643286320000|2022-01-27 12:25:20|6465.9|6459.9|6465.1|6459.1|6465.9|6459.9|6464.3|6458.3|1
1643286330000|2022-01-27 12:25:30|6466.1|6460.1|6466.8|6460.8|6466.8|6460.8|6466.1|6460.1|1
1643286340000|2022-01-27 12:25:40|6466.6|6460.6|6467.3|6461.3|6467.6|6461.6|6466.6|6460.6|18
1643286350000|2022-01-27 12:25:50|6467.1|6461.1|6467.3|6461.3|6467.8|6461.8|6466.6|6460.6|0
1643286360000|2022-01-27 12:26:00|6466.8|6460.8|6467.3|6461.3|6467.3|6461.3|6466.3|6460.3|1
1643286370000|2022-01-27 12:26:10|6466.6|6460.6|6466.3|6460.3|6466.6|6460.6|6466.3|6460.3|0
1643286380000|2022-01-27 12:26:20|6466.6|6460.6|6461.3|6455.3|6466.6|6460.6|6461.3|6455.3|6
1643286390000|2022-01-27 12:26:30|6460.8|6454.8|6461.3|6455.3|6461.6|6455.6|6460.8|6454.8|4
1643286400000|2022-01-27 12:26:40|6461.8|6455.8|6462.1|6456.1|6462.1|6456.1|6461.8|6455.8|26
1643286410000|2022-01-27 12:26:50|6462.3|6456.3|6463.8|6457.8|6463.8|6457.8|6462.1|6456.1|1
1643286420000|2022-01-27 12:27:00|6462.6|6456.6|6462.8|6456.8|6463.6|6457.6|6462.6|6456.6|1
1643286430000|2022-01-27 12:27:10|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|0
1643286440000|2022-01-27 12:27:20|6463.8|6457.8|6463.3|6457.3|6463.8|6457.8|6462.8|6456.8|0
1643286450000|2022-01-27 12:27:30|6463.6|6457.6|6463.8|6457.8|6463.8|6457.8|6463.6|6457.6|0
1643286470000|2022-01-27 12:27:50|6463.4|6457.4|6463.3|6457.3|6463.4|6457.4|6462.1|6456.1|1
1643286490000|2022-01-27 12:28:10|6462.6|6456.6|6462.6|6456.6|6462.6|6456.6|6462.6|6456.6|2
1643286500000|2022-01-27 12:28:20|6462.8|6456.8|6463.1|6457.1|6463.1|6457.1|6462.8|6456.8|0
1643286510000|2022-01-27 12:28:30|6463.3|6457.3|6463.3|6457.3|6464.3|6458.3|6463.3|6457.3|0
1643286530000|2022-01-27 12:28:50|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|1
1643286550000|2022-01-27 12:29:10|6465.1|6459.1|6465.6|6459.6|6465.6|6459.6|6465.1|6459.1|0
1643286560000|2022-01-27 12:29:20|6465.3|6459.3|6464.8|6458.8|6465.3|6459.3|6464.8|6458.8|0
1643286570000|2022-01-27 12:29:30|6465.3|6459.3|6464.3|6458.3|6465.3|6459.3|6464.3|6458.3|1
1643286580000|2022-01-27 12:29:40|6464.1|6458.1|6464.3|6458.3|6464.3|6458.3|6463.6|6457.6|1
1643286590000|2022-01-27 12:29:50|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1643286620000|2022-01-27 12:30:20|6464.4|6458.4|6464.8|6458.8|6464.8|6458.8|6464.4|6458.4|1
1643286630000|2022-01-27 12:30:30|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|1
1643286640000|2022-01-27 12:30:40|6464.6|6458.6|6464.3|6458.3|6464.6|6458.6|6464.3|6458.3|0
1643286660000|2022-01-27 12:31:00|6464.6|6458.6|6465.8|6459.8|6465.8|6459.8|6464.6|6458.6|1
1643286670000|2022-01-27 12:31:10|6467.3|6461.3|6468.1|6462.1|6468.1|6462.1|6467.3|6461.3|1
1643286680000|2022-01-27 12:31:20|6468.3|6462.3|6466.8|6460.8|6468.8|6462.8|6466.8|6460.8|0
1643286690000|2022-01-27 12:31:30|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1643286700000|2022-01-27 12:31:40|6466.8|6460.8|6466.1|6460.1|6466.8|6460.8|6466.1|6460.1|1
1643286710000|2022-01-27 12:31:50|6465.9|6459.9|6466.3|6460.3|6466.3|6460.3|6465.6|6459.6|1
1643286720000|2022-01-27 12:32:00|6466.8|6460.8|6465.4|6459.4|6466.8|6460.8|6464.8|6458.8|8
1643286730000|2022-01-27 12:32:10|6464.8|6458.8|6464.6|6458.6|6464.8|6458.8|6464.6|6458.6|3
1643286740000|2022-01-27 12:32:20|6463.8|6457.8|6463.3|6457.3|6463.8|6457.8|6463.1|6457.1|1
1643286750000|2022-01-27 12:32:30|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|2
1643286760000|2022-01-27 12:32:40|6461.8|6455.8|6462.8|6456.8|6463.1|6457.1|6461.8|6455.8|4
1643286770000|2022-01-27 12:32:50|6462.6|6456.6|6462.8|6456.8|6462.8|6456.8|6462.3|6456.3|1
1643286810000|2022-01-27 12:33:30|6462.6|6456.6|6460.1|6454.1|6462.6|6456.6|6460.1|6454.1|2
1643286820000|2022-01-27 12:33:40|6459.9|6453.9|6460.6|6454.6|6460.6|6454.6|6459.6|6453.6|1
1643286830000|2022-01-27 12:33:50|6461.1|6455.1|6461.3|6455.3|6461.3|6455.3|6461.1|6455.1|0
1643286840000|2022-01-27 12:34:00|6460.8|6454.8|6460.6|6454.6|6460.8|6454.8|6460.6|6454.6|2
1643286850000|2022-01-27 12:34:10|6460.4|6454.4|6460.1|6454.1|6460.4|6454.4|6460.1|6454.1|0
1643286860000|2022-01-27 12:34:20|6459.9|6453.9|6459.8|6453.8|6459.9|6453.9|6459.6|6453.6|0
1643286870000|2022-01-27 12:34:30|6459.6|6453.6|6457.8|6451.8|6459.6|6453.6|6457.8|6451.8|0
1643286880000|2022-01-27 12:34:40|6457.3|6451.3|6454.8|6448.8|6457.3|6451.3|6454.8|6448.8|2
1643286890000|2022-01-27 12:34:50|6454.3|6448.3|6455.8|6449.8|6456.3|6450.3|6454.3|6448.3|3
1643286910000|2022-01-27 12:35:10|6456.3|6450.3|6456.3|6450.3|6456.8|6450.8|6456.3|6450.3|0
1643286920000|2022-01-27 12:35:20|6456.1|6450.1|6454.1|6448.1|6456.1|6450.1|6454.1|6448.1|1
1643286930000|2022-01-27 12:35:30|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|6454.3|6448.3|1
1643286940000|2022-01-27 12:35:40|6455.1|6449.1|6454.8|6448.8|6455.3|6449.3|6454.8|6448.8|0
1643286950000|2022-01-27 12:35:50|6453.1|6447.1|6453.4|6447.4|6453.4|6447.4|6453.1|6447.1|4
1643286970000|2022-01-27 12:36:10|6453.9|6447.9|6453.8|6447.8|6453.9|6447.9|6453.8|6447.8|1
1643286990000|2022-01-27 12:36:30|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|0
1643287000000|2022-01-27 12:36:40|6455.8|6449.8|6456.6|6450.6|6456.6|6450.6|6455.8|6449.8|1
1643287010000|2022-01-27 12:36:50|6455.8|6449.8|6456.1|6450.1|6456.1|6450.1|6455.8|6449.8|1
1643287020000|2022-01-27 12:37:00|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|0
1643287030000|2022-01-27 12:37:10|6457.3|6451.3|6457.6|6451.6|6457.6|6451.6|6457.3|6451.3|0
1643287040000|2022-01-27 12:37:20|6458.1|6452.1|6458.1|6452.1|6458.1|6452.1|6458.1|6452.1|0
1643287060000|2022-01-27 12:37:40|6457.8|6451.8|6457.3|6451.3|6457.8|6451.8|6457.1|6451.1|1
1643287070000|2022-01-27 12:37:50|6457.8|6451.8|6458.6|6452.6|6458.8|6452.8|6456.1|6450.1|1
1643287080000|2022-01-27 12:38:00|6458.3|6452.3|6458.1|6452.1|6458.6|6452.6|6457.8|6451.8|0
1643287090000|2022-01-27 12:38:10|6457.8|6451.8|6458.1|6452.1|6458.1|6452.1|6457.8|6451.8|0
1643287100000|2022-01-27 12:38:20|6457.8|6451.8|6457.1|6451.1|6457.8|6451.8|6457.1|6451.1|0
1643287110000|2022-01-27 12:38:30|6457.6|6451.6|6458.1|6452.1|6458.1|6452.1|6457.1|6451.1|2
1643287120000|2022-01-27 12:38:40|6459.1|6453.1|6457.8|6451.8|6459.1|6453.1|6457.8|6451.8|0
1643287130000|2022-01-27 12:38:50|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.1|6451.1|2
1643287140000|2022-01-27 12:39:00|6458.1|6452.1|6459.6|6453.6|6459.6|6453.6|6458.1|6452.1|0
1643287150000|2022-01-27 12:39:10|6460.6|6454.6|6458.6|6452.6|6460.6|6454.6|6458.6|6452.6|1
1643287160000|2022-01-27 12:39:20|6458.1|6452.1|6458.6|6452.6|6458.6|6452.6|6458.1|6452.1|0
1643287170000|2022-01-27 12:39:30|6458.4|6452.4|6457.6|6451.6|6458.4|6452.4|6457.6|6451.6|0
1643287180000|2022-01-27 12:39:40|6457.4|6451.4|6458.1|6452.1|6458.1|6452.1|6457.1|6451.1|1
1643287210000|2022-01-27 12:40:10|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|0
1643287220000|2022-01-27 12:40:20|6457.1|6451.1|6457.6|6451.6|6457.6|6451.6|6457.1|6451.1|0
1643287230000|2022-01-27 12:40:30|6457.1|6451.1|6456.6|6450.6|6457.1|6451.1|6456.6|6450.6|0
1643287240000|2022-01-27 12:40:40|6456.1|6450.1|6458.1|6452.1|6458.1|6452.1|6456.1|6450.1|1
1643287260000|2022-01-27 12:41:00|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|1
1643287280000|2022-01-27 12:41:20|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|0
1643287310000|2022-01-27 12:41:50|||||||||1
1643287320000|2022-01-27 12:42:00|6457.4|6451.4|6457.6|6451.6|6457.6|6451.6|6457.4|6451.4|0
1643287330000|2022-01-27 12:42:10|6457.4|6451.4|6457.1|6451.1|6457.4|6451.4|6457.1|6451.1|0
1643287340000|2022-01-27 12:42:20|6456.6|6450.6|6457.1|6451.1|6457.1|6451.1|6456.6|6450.6|0
1643287350000|2022-01-27 12:42:30|6456.9|6450.9|6459.1|6453.1|6459.1|6453.1|6456.6|6450.6|1
1643287360000|2022-01-27 12:42:40|6458.1|6452.1|6461.1|6455.1|6461.1|6455.1|6458.1|6452.1|3
1643287370000|2022-01-27 12:42:50|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|6460.6|6454.6|1
1643287380000|2022-01-27 12:43:00|6461.6|6455.6|6463.1|6457.1|6463.1|6457.1|6461.6|6455.6|0
1643287390000|2022-01-27 12:43:10|6462.8|6456.8|6462.9|6456.9|6462.9|6456.9|6461.6|6455.6|0
1643287410000|2022-01-27 12:43:30|6462.6|6456.6|6461.8|6455.8|6462.6|6456.6|6461.8|6455.8|1
1643287420000|2022-01-27 12:43:40|6462.1|6456.1|6461.1|6455.1|6462.1|6456.1|6461.1|6455.1|1
1643287440000|2022-01-27 12:44:00|6461.3|6455.3|6461.8|6455.8|6462.3|6456.3|6461.3|6455.3|1
1643287450000|2022-01-27 12:44:10|6461.3|6455.3|6460.8|6454.8|6461.3|6455.3|6460.8|6454.8|0
1643287460000|2022-01-27 12:44:20|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|0
1643287470000|2022-01-27 12:44:30|6460.3|6454.3|6461.3|6455.3|6461.3|6455.3|6460.1|6454.1|2
1643287480000|2022-01-27 12:44:40|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|1
1643287490000|2022-01-27 12:44:50|6461.8|6455.8|6466.6|6460.6|6466.6|6460.6|6461.8|6455.8|3
1643287500000|2022-01-27 12:45:00|6466.3|6460.3|6466.6|6460.6|6466.6|6460.6|6466.1|6460.1|2
1643287510000|2022-01-27 12:45:10|||||||||7
1643287520000|2022-01-27 12:45:20|6467.3|6461.3|6465.8|6459.8|6467.3|6461.3|6465.8|6459.8|10
1643287530000|2022-01-27 12:45:30|6466.3|6460.3|6465.8|6459.8|6466.6|6460.6|6465.8|6459.8|5
1643287540000|2022-01-27 12:45:40|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|1
1643287550000|2022-01-27 12:45:50|6464.6|6458.6|6465.3|6459.3|6465.6|6459.6|6464.3|6458.3|1
1643287560000|2022-01-27 12:46:00|6464.6|6458.6|6465.8|6459.8|6465.8|6459.8|6464.6|6458.6|2
1643287570000|2022-01-27 12:46:10|6466.3|6460.3|6465.8|6459.8|6466.3|6460.3|6465.8|6459.8|0
1643287580000|2022-01-27 12:46:20|6472.8|6466.8|6472.3|6466.3|6472.8|6466.8|6472.3|6466.3|6
1643287590000|2022-01-27 12:46:30|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|0
1643287600000|2022-01-27 12:46:40|6472.3|6466.3|6470.8|6464.8|6472.3|6466.3|6470.1|6464.1|3
1643287610000|2022-01-27 12:46:50|6471.3|6465.3|6472.6|6466.6|6472.6|6466.6|6470.8|6464.8|2
1643287620000|2022-01-27 12:47:00|6473.6|6467.6|6473.3|6467.3|6473.6|6467.6|6472.8|6466.8|5
1643287630000|2022-01-27 12:47:10|6473.6|6467.6|6472.8|6466.8|6473.6|6467.6|6472.6|6466.6|1
1643287640000|2022-01-27 12:47:20|6472.6|6466.6|6470.3|6464.3|6472.6|6466.6|6470.3|6464.3|3
1643287650000|2022-01-27 12:47:30|6470.6|6464.6|6472.4|6466.4|6472.4|6466.4|6470.1|6464.1|1
1643287660000|2022-01-27 12:47:40|6472.1|6466.1|6473.8|6467.8|6474.1|6468.1|6472.1|6466.1|3
1643287670000|2022-01-27 12:47:50|6474.1|6468.1|6473.8|6467.8|6474.1|6468.1|6473.8|6467.8|0
1643287680000|2022-01-27 12:48:00|6472.6|6466.6|6472.3|6466.3|6472.6|6466.6|6472.3|6466.3|2
1643287690000|2022-01-27 12:48:10|6472.6|6466.6|6473.1|6467.1|6473.1|6467.1|6472.6|6466.6|0
1643287700000|2022-01-27 12:48:20|6472.9|6466.9|6470.3|6464.3|6472.9|6466.9|6470.3|6464.3|6
1643287710000|2022-01-27 12:48:30|6470.1|6464.1|6470.1|6464.1|6470.4|6464.4|6470.1|6464.1|2
1643287720000|2022-01-27 12:48:40|6470.3|6464.3|6467.6|6461.6|6470.3|6464.3|6467.6|6461.6|3
1643287730000|2022-01-27 12:48:50|6467.4|6461.4|6469.6|6463.6|6469.9|6463.9|6467.4|6461.4|1
1643287740000|2022-01-27 12:49:00|6469.8|6463.8|6470.6|6464.6|6470.6|6464.6|6469.8|6463.8|0
1643287750000|2022-01-27 12:49:10|6470.1|6464.1|6469.8|6463.8|6470.1|6464.1|6469.3|6463.3|2
1643287760000|2022-01-27 12:49:20|6469.6|6463.6|6469.3|6463.3|6469.6|6463.6|6469.3|6463.3|0
1643287770000|2022-01-27 12:49:30|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|0
1643287780000|2022-01-27 12:49:40|6468.9|6462.9|6466.4|6460.4|6468.9|6462.9|6466.4|6460.4|18
1643287790000|2022-01-27 12:49:50|6467.1|6461.1|6468.4|6462.4|6468.4|6462.4|6467.1|6461.1|10
1643287800000|2022-01-27 12:50:00|6469.8|6463.8|6469.4|6463.4|6470.4|6464.4|6468.3|6462.3|5
1643287810000|2022-01-27 12:50:10|6470.8|6464.8|6469.8|6463.8|6470.8|6464.8|6469.8|6463.8|13
1643287820000|2022-01-27 12:50:20|6470.1|6464.1|6470.8|6464.8|6470.8|6464.8|6469.6|6463.6|2
1643287830000|2022-01-27 12:50:30|6471.1|6465.1|6469.6|6463.6|6471.3|6465.3|6469.6|6463.6|0
1643287840000|2022-01-27 12:50:40|6470.1|6464.1|6470.3|6464.3|6470.3|6464.3|6470.1|6464.1|0
1643287850000|2022-01-27 12:50:50|6469.6|6463.6|6470.8|6464.8|6470.8|6464.8|6469.6|6463.6|2
1643287860000|2022-01-27 12:51:00|6470.6|6464.6|6470.3|6464.3|6471.1|6465.1|6470.1|6464.1|1
1643287870000|2022-01-27 12:51:10|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|0
1643287880000|2022-01-27 12:51:20|||||||||1
1643287890000|2022-01-27 12:51:30|6470.3|6464.3|6469.3|6463.3|6470.3|6464.3|6469.1|6463.1|2
1643287900000|2022-01-27 12:51:40|6468.8|6462.8|6470.6|6464.6|6470.6|6464.6|6468.8|6462.8|0
1643287910000|2022-01-27 12:51:50|6470.4|6464.4|6471.1|6465.1|6471.1|6465.1|6470.1|6464.1|3
1643287920000|2022-01-27 12:52:00|6471.6|6465.6|6470.8|6464.8|6471.6|6465.6|6470.1|6464.1|9
1643287930000|2022-01-27 12:52:10|6470.9|6464.9|6471.1|6465.1|6471.6|6465.6|6470.3|6464.3|0
1643287940000|2022-01-27 12:52:20|6470.8|6464.8|6470.1|6464.1|6471.1|6465.1|6470.1|6464.1|4
1643287950000|2022-01-27 12:52:30|6469.8|6463.8|6469.8|6463.8|6470.3|6464.3|6468.8|6462.8|12
1643287960000|2022-01-27 12:52:40|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|2
1643287970000|2022-01-27 12:52:50|6469.4|6463.4|6469.1|6463.1|6470.1|6464.1|6469.1|6463.1|3
1643287980000|2022-01-27 12:53:00|6469.3|6463.3|6472.8|6466.8|6472.8|6466.8|6469.3|6463.3|2
1643287990000|2022-01-27 12:53:10|6473.1|6467.1|6473.8|6467.8|6473.8|6467.8|6473.1|6467.1|0
1643288000000|2022-01-27 12:53:20|6473.6|6467.6|6472.6|6466.6|6473.6|6467.6|6472.6|6466.6|6
1643288010000|2022-01-27 12:53:30|6472.8|6466.8|6472.6|6466.6|6472.8|6466.8|6472.6|6466.6|0
1643288020000|2022-01-27 12:53:40|6472.3|6466.3|6472.6|6466.6|6472.6|6466.6|6472.3|6466.3|0
1643288030000|2022-01-27 12:53:50|6472.8|6466.8|6470.1|6464.1|6472.8|6466.8|6470.1|6464.1|2
1643288040000|2022-01-27 12:54:00|6470.3|6464.3|6468.8|6462.8|6470.3|6464.3|6468.8|6462.8|2
1643288050000|2022-01-27 12:54:10|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|0
1643288060000|2022-01-27 12:54:20|6468.1|6462.1|6467.3|6461.3|6468.1|6462.1|6466.8|6460.8|13
1643288070000|2022-01-27 12:54:30|6467.6|6461.6|6467.6|6461.6|6467.6|6461.6|6467.3|6461.3|1
1643288080000|2022-01-27 12:54:40|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|2
1643288090000|2022-01-27 12:54:50|||||||||1
1643288100000|2022-01-27 12:55:00|6467.6|6461.6|6470.3|6464.3|6470.3|6464.3|6467.6|6461.6|6
1643288110000|2022-01-27 12:55:10|6470.8|6464.8|6472.1|6466.1|6473.3|6467.3|6470.8|6464.8|4
1643288120000|2022-01-27 12:55:20|6471.6|6465.6|6472.1|6466.1|6472.1|6466.1|6471.6|6465.6|0
1643288130000|2022-01-27 12:55:30|6471.8|6465.8|6471.6|6465.6|6471.8|6465.8|6471.6|6465.6|0
1643288140000|2022-01-27 12:55:40|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|0
1643288150000|2022-01-27 12:55:50|6471.6|6465.6|6471.8|6465.8|6471.8|6465.8|6471.6|6465.6|0
1643288170000|2022-01-27 12:56:10|6472.1|6466.1|6474.6|6468.6|6474.6|6468.6|6472.1|6466.1|3
1643288180000|2022-01-27 12:56:20|6472.3|6466.3|6472.6|6466.6|6472.6|6466.6|6472.1|6466.1|1
1643288190000|2022-01-27 12:56:30|6472.8|6466.8|6472.8|6466.8|6472.8|6466.8|6472.8|6466.8|0
1643288200000|2022-01-27 12:56:40|6473.1|6467.1|6473.3|6467.3|6473.6|6467.6|6473.1|6467.1|4
1643288210000|2022-01-27 12:56:50|6473.6|6467.6|6472.8|6466.8|6473.6|6467.6|6472.8|6466.8|1
1643288220000|2022-01-27 12:57:00|6472.1|6466.1|6472.1|6466.1|6472.3|6466.3|6472.1|6466.1|5
1643288230000|2022-01-27 12:57:10|6471.9|6465.9|6472.8|6466.8|6472.8|6466.8|6471.9|6465.9|1
1643288240000|2022-01-27 12:57:20|6473.3|6467.3|6475.8|6469.8|6475.8|6469.8|6473.3|6467.3|3
1643288250000|2022-01-27 12:57:30|6475.6|6469.6|6480.1|6474.1|6480.6|6474.6|6474.1|6468.1|12
1643288260000|2022-01-27 12:57:40|6476.1|6470.1|6477.1|6471.1|6477.6|6471.6|6476.1|6470.1|4
1643288270000|2022-01-27 12:57:50|6477.3|6471.3|6477.6|6471.6|6477.6|6471.6|6476.6|6470.6|11
1643288280000|2022-01-27 12:58:00|6477.1|6471.1|6476.3|6470.3|6478.1|6472.1|6476.3|6470.3|11
1643288290000|2022-01-27 12:58:10|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|1
1643288300000|2022-01-27 12:58:20|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|1
1643288310000|2022-01-27 12:58:30|6474.3|6468.3|6473.3|6467.3|6474.3|6468.3|6473.1|6467.1|4
1643288320000|2022-01-27 12:58:40|6473.6|6467.6|6473.3|6467.3|6473.8|6467.8|6473.3|6467.3|1
1643288330000|2022-01-27 12:58:50|6472.8|6466.8|6471.3|6465.3|6472.8|6466.8|6471.3|6465.3|1
1643288340000|2022-01-27 12:59:00|6470.6|6464.6|6470.1|6464.1|6470.6|6464.6|6469.8|6463.8|0
1643288360000|2022-01-27 12:59:20|6469.8|6463.8|6469.6|6463.6|6469.8|6463.8|6469.6|6463.6|0
1643288380000|2022-01-27 12:59:40|6469.8|6463.8|6470.6|6464.6|6470.6|6464.6|6469.8|6463.8|2
1643288400000|2022-01-27 13:00:00|6468.6|6462.6|6463.3|6457.3|6468.6|6462.6|6462.6|6456.6|19
1643288410000|2022-01-27 13:00:10|6463.1|6457.1|6460.6|6454.6|6463.1|6457.1|6460.6|6454.6|3
1643288420000|2022-01-27 13:00:20|6460.8|6454.8|6457.8|6451.8|6461.8|6455.8|6457.8|6451.6|15
1643288430000|2022-01-27 13:00:30|6457.1|6451.1|6456.6|6450.6|6457.3|6451.3|6455.8|6449.8|8
1643288440000|2022-01-27 13:00:40|6456.1|6450.1|6456.6|6450.6|6457.1|6451.1|6455.8|6449.8|3
1643288450000|2022-01-27 13:00:50|6456.1|6450.1|6455.8|6449.8|6456.6|6450.6|6455.8|6449.8|0
1643288460000|2022-01-27 13:01:00|6456.1|6450.1|6458.3|6452.3|6458.3|6452.3|6456.1|6450.1|4
1643288470000|2022-01-27 13:01:10|6458.8|6452.8|6462.8|6456.8|6463.3|6457.3|6458.8|6452.8|5
1643288480000|2022-01-27 13:01:20|6461.8|6455.8|6461.8|6455.8|6462.8|6456.8|6460.6|6454.6|1
1643288490000|2022-01-27 13:01:30|6462.3|6456.3|6463.8|6457.8|6463.8|6457.8|6462.3|6456.3|1
1643288500000|2022-01-27 13:01:40|6464.1|6458.1|6458.6|6452.6|6464.3|6458.3|6458.6|6452.6|12
1643288510000|2022-01-27 13:01:50|6459.3|6453.3|6459.6|6453.6|6459.6|6453.6|6459.3|6453.3|13
1643288520000|2022-01-27 13:02:00|6459.8|6453.8|6464.1|6458.1|6464.1|6458.1|6459.8|6453.8|7
1643288540000|2022-01-27 13:02:20|6463.8|6457.8|6468.6|6462.6|6468.6|6462.6|6463.8|6457.8|15
1643288550000|2022-01-27 13:02:30|6469.1|6463.1|6468.8|6462.8|6472.1|6466.1|6468.8|6462.8|21
1643288560000|2022-01-27 13:02:40|6469.3|6463.3|6469.3|6463.3|6469.6|6463.6|6468.8|6462.8|1
1643288570000|2022-01-27 13:02:50|6470.4|6464.4|6471.8|6465.8|6472.1|6466.1|6470.4|6464.4|16
1643288580000|2022-01-27 13:03:00|6472.1|6466.1|6477.1|6471.1|6477.1|6471.1|6472.1|6466.1|13
1643288590000|2022-01-27 13:03:10|6476.8|6470.8|6475.8|6469.8|6477.1|6471.1|6475.3|6469.3|5
1643288600000|2022-01-27 13:03:20|6475.6|6469.6|6477.1|6471.1|6477.1|6471.1|6475.6|6469.6|7
1643288610000|2022-01-27 13:03:30|6476.8|6470.8|6476.6|6470.6|6476.8|6470.8|6476.6|6470.6|0
1643288620000|2022-01-27 13:03:40|6476.3|6470.3|6475.3|6469.3|6476.6|6470.6|6475.3|6469.3|3
1643288630000|2022-01-27 13:03:50|6475.6|6469.6|6474.8|6468.8|6476.3|6470.3|6474.8|6468.8|0
1643288640000|2022-01-27 13:04:00|6475.1|6469.1|6473.1|6467.1|6475.1|6469.1|6473.1|6467.1|1
1643288650000|2022-01-27 13:04:10|6472.8|6466.8|6472.6|6466.6|6473.3|6467.3|6472.3|6466.3|0
1643288660000|2022-01-27 13:04:20|6472.3|6466.3|6472.6|6466.6|6472.6|6466.6|6472.3|6466.3|19
1643288670000|2022-01-27 13:04:30|6472.1|6466.1|6465.3|6459.3|6472.1|6466.1|6464.8|6458.8|7
1643288680000|2022-01-27 13:04:40|6464.3|6458.3|6460.6|6454.6|6464.6|6458.6|6460.6|6454.6|5
1643288690000|2022-01-27 13:04:50|6461.1|6455.1|6461.1|6455.1|6462.3|6456.3|6460.1|6454.1|10
1643288700000|2022-01-27 13:05:00|6462.1|6456.1|6464.1|6458.1|6464.1|6458.1|6462.1|6456.1|2
1643288720000|2022-01-27 13:05:20|6463.6|6457.6|6464.3|6458.3|6464.3|6458.3|6463.3|6457.3|5
1643288730000|2022-01-27 13:05:30|6463.8|6457.8|6461.8|6455.8|6463.8|6457.8|6461.6|6455.6|12
1643288740000|2022-01-27 13:05:40|6461.6|6455.6|6463.1|6457.1|6463.1|6457.1|6461.6|6455.6|1
1643288750000|2022-01-27 13:05:50|6463.3|6457.3|6463.6|6457.6|6463.6|6457.6|6463.3|6457.3|0
1643288760000|2022-01-27 13:06:00|6463.8|6457.8|6463.6|6457.6|6463.8|6457.8|6463.6|6457.6|0
1643288770000|2022-01-27 13:06:10|6463.8|6457.8|6464.3|6458.3|6464.8|6458.8|6463.8|6457.8|2
1643288780000|2022-01-27 13:06:20|6464.8|6458.8|6466.6|6460.6|6466.6|6460.6|6464.3|6458.3|2
1643288790000|2022-01-27 13:06:30|6467.1|6461.1|6467.3|6461.3|6467.6|6461.6|6466.6|6460.6|0
1643288800000|2022-01-27 13:06:40|6467.8|6461.8|6467.3|6461.3|6467.8|6461.8|6467.3|6461.3|0
1643288810000|2022-01-27 13:06:50|6466.3|6460.3|6465.8|6459.8|6466.3|6460.3|6465.8|6459.8|1
1643288820000|2022-01-27 13:07:00|6466.1|6460.1|6463.6|6457.6|6467.1|6461.1|6463.6|6457.6|10
1643288830000|2022-01-27 13:07:10|6464.1|6458.1|6462.3|6456.3|6464.1|6458.1|6462.3|6456.3|14
1643288840000|2022-01-27 13:07:20|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|26
1643288850000|2022-01-27 13:07:30|6462.8|6456.8|6462.6|6456.6|6463.1|6457.1|6462.6|6456.6|1
1643288860000|2022-01-27 13:07:40|6462.3|6456.3|6460.1|6454.1|6462.3|6456.3|6459.8|6453.8|0
1643288870000|2022-01-27 13:07:50|6459.8|6453.8|6457.3|6451.3|6459.8|6453.8|6457.3|6451.3|4
1643288880000|2022-01-27 13:08:00|6457.6|6451.6|6457.1|6451.1|6458.6|6452.6|6457.1|6451.1|0
1643288890000|2022-01-27 13:08:10|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.3|6450.3|7
1643288900000|2022-01-27 13:08:20|6456.6|6450.6|6458.6|6452.6|6458.6|6452.6|6456.6|6450.6|1
1643288910000|2022-01-27 13:08:30|6458.3|6452.3|6456.3|6450.3|6458.3|6452.3|6455.6|6449.6|1
1643288920000|2022-01-27 13:08:40|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|5
1643288930000|2022-01-27 13:08:50|6456.6|6450.6|6456.3|6450.3|6456.6|6450.6|6455.8|6449.8|11
1643288940000|2022-01-27 13:09:00|6455.8|6449.8|6449.8|6443.8|6456.1|6450.1|6449.8|6443.8|7
1643288950000|2022-01-27 13:09:10|6450.6|6444.6|6451.3|6445.3|6451.3|6445.3|6450.6|6444.6|3
1643288960000|2022-01-27 13:09:20|6451.1|6445.1|6450.6|6444.6|6451.1|6445.1|6450.6|6444.6|1
1643288970000|2022-01-27 13:09:30|6450.3|6444.3|6451.8|6445.8|6451.8|6445.8|6450.3|6444.3|3
1643288980000|2022-01-27 13:09:40|6453.1|6447.1|6451.6|6445.6|6453.1|6447.1|6451.3|6445.3|2
1643288990000|2022-01-27 13:09:50|6451.3|6445.3|6449.8|6443.8|6451.3|6445.3|6449.8|6443.8|0
1643289000000|2022-01-27 13:10:00|6449.3|6443.3|6448.6|6442.6|6449.3|6443.3|6448.6|6442.6|2
1643289010000|2022-01-27 13:10:10|6448.1|6442.1|6446.1|6440.1|6448.1|6442.1|6446.1|6440.1|1
1643289020000|2022-01-27 13:10:20|6445.8|6439.8|6445.1|6439.1|6445.8|6439.8|6445.1|6439.1|2
1643289030000|2022-01-27 13:10:30|6444.9|6438.9|6444.6|6438.6|6444.9|6438.9|6443.8|6437.8|18
1643289040000|2022-01-27 13:10:40|6444.3|6438.3|6442.6|6436.6|6444.3|6438.3|6442.6|6436.6|0
1643289050000|2022-01-27 13:10:50|6443.1|6437.1|6443.1|6437.1|6443.6|6437.6|6442.6|6436.6|2
1643289060000|2022-01-27 13:11:00|6442.8|6436.8|6444.3|6438.3|6444.6|6438.6|6442.6|6436.6|6
1643289070000|2022-01-27 13:11:10|6444.6|6438.6|6450.8|6444.8|6450.8|6444.8|6444.6|6438.6|37
1643289080000|2022-01-27 13:11:20|6451.1|6445.1|6454.1|6448.1|6454.1|6448.1|6451.1|6445.1|1
1643289090000|2022-01-27 13:11:30|6453.8|6447.8|6458.3|6452.3|6458.8|6452.8|6453.6|6447.6|12
1643289100000|2022-01-27 13:11:40|6458.1|6452.1|6456.3|6450.3|6458.1|6452.1|6455.3|6449.3|0
1643289110000|2022-01-27 13:11:50|6456.1|6450.1|6454.3|6448.3|6456.3|6450.3|6454.3|6448.3|0
1643289120000|2022-01-27 13:12:00|6454.8|6448.8|6454.9|6448.9|6455.8|6449.8|6454.8|6448.8|0
1643289130000|2022-01-27 13:12:10|6454.3|6448.3|6453.3|6447.3|6454.3|6448.3|6453.3|6447.3|0
1643289140000|2022-01-27 13:12:20|6453.1|6447.1|6452.3|6446.3|6453.1|6447.1|6452.3|6446.3|0
1643289150000|2022-01-27 13:12:30|6452.6|6446.6|6448.6|6442.6|6452.6|6446.6|6448.3|6442.3|1
1643289160000|2022-01-27 13:12:40|6449.4|6443.4|6446.9|6440.9|6449.6|6443.6|6445.6|6439.6|16
1643289170000|2022-01-27 13:12:50|6445.9|6439.9|6447.3|6441.3|6447.3|6441.3|6445.9|6439.9|3
1643289180000|2022-01-27 13:13:00|6447.6|6441.6|6446.6|6440.6|6447.6|6441.6|6446.6|6440.6|0
1643289190000|2022-01-27 13:13:10|6446.3|6440.3|6446.3|6440.3|6446.6|6440.6|6446.3|6440.3|1
1643289200000|2022-01-27 13:13:20|6446.6|6440.6|6445.8|6439.8|6446.6|6440.6|6445.8|6439.8|4
1643289210000|2022-01-27 13:13:30|6445.6|6439.6|6445.6|6439.6|6446.1|6440.1|6444.6|6438.6|3
1643289220000|2022-01-27 13:13:40|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|4
1643289230000|2022-01-27 13:13:50|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.6|6437.6|0
1643289240000|2022-01-27 13:14:00|6443.6|6437.6|6446.1|6440.1|6446.6|6440.6|6443.1|6437.1|3
1643289250000|2022-01-27 13:14:10|6445.8|6439.8|6446.1|6440.1|6446.1|6440.1|6445.3|6439.3|0
1643289260000|2022-01-27 13:14:20|6445.8|6439.8|6445.3|6439.3|6445.8|6439.8|6445.3|6439.3|0
1643289270000|2022-01-27 13:14:30|6444.6|6438.6|6443.1|6437.1|6445.3|6439.3|6443.1|6437.1|2
1643289280000|2022-01-27 13:14:40|6443.4|6437.4|6444.1|6438.1|6444.1|6438.1|6443.4|6437.4|1
1643289290000|2022-01-27 13:14:50|6444.6|6438.6|6450.1|6444.1|6450.1|6444.1|6444.6|6438.6|7
1643289300000|2022-01-27 13:15:00|6449.9|6443.9|6444.8|6438.8|6449.9|6443.9|6444.8|6438.8|3
1643289310000|2022-01-27 13:15:10|6445.1|6439.1|6442.3|6436.3|6445.1|6439.1|6442.3|6436.3|0
1643289320000|2022-01-27 13:15:20|6443.1|6437.1|6443.8|6437.8|6443.8|6437.8|6443.1|6437.1|1
1643289330000|2022-01-27 13:15:30|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|6442.3|6436.3|1
1643289340000|2022-01-27 13:15:40|6444.1|6438.1|6444.3|6438.3|6444.6|6438.6|6444.1|6438.1|0
1643289350000|2022-01-27 13:15:50|6444.6|6438.6|6445.1|6439.1|6445.1|6439.1|6444.3|6438.3|0
1643289360000|2022-01-27 13:16:00|6445.6|6439.6|6446.1|6440.1|6446.1|6440.1|6445.1|6439.1|19
1643289370000|2022-01-27 13:16:10|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|7
1643289380000|2022-01-27 13:16:20|6444.3|6438.3|6444.8|6438.8|6444.8|6438.8|6444.3|6438.3|0
1643289390000|2022-01-27 13:16:30|6445.6|6439.6|6444.8|6438.8|6445.6|6439.6|6444.3|6438.3|0
1643289400000|2022-01-27 13:16:40|6444.3|6438.3|6444.6|6438.6|6444.6|6438.6|6444.3|6438.3|0
1643289410000|2022-01-27 13:16:50|6444.3|6438.3|6440.8|6434.8|6444.3|6438.3|6440.8|6434.8|3
1643289420000|2022-01-27 13:17:00|6441.1|6435.1|6444.3|6438.3|6444.3|6438.3|6439.6|6433.6|7
1643289430000|2022-01-27 13:17:10|6443.8|6437.8|6442.8|6436.8|6443.8|6437.8|6442.8|6436.8|0
1643289440000|2022-01-27 13:17:20|6443.3|6437.3|6444.8|6438.8|6445.3|6439.3|6443.3|6437.3|0
1643289450000|2022-01-27 13:17:30|6444.3|6438.3|6448.6|6442.6|6448.6|6442.6|6444.3|6438.3|2
1643289460000|2022-01-27 13:17:40|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|0
1643289480000|2022-01-27 13:18:00|6447.8|6441.8|6447.3|6441.3|6447.8|6441.8|6447.3|6441.3|0
1643289490000|2022-01-27 13:18:10|6447.6|6441.6|6446.8|6440.8|6447.6|6441.6|6446.8|6440.8|2
1643289500000|2022-01-27 13:18:20|6447.1|6441.1|6448.6|6442.6|6448.6|6442.6|6447.1|6441.1|8
1643289510000|2022-01-27 13:18:30|6448.1|6442.1|6448.3|6442.3|6448.3|6442.3|6447.3|6441.3|0
1643289520000|2022-01-27 13:18:40|6449.3|6443.3|6451.8|6445.8|6451.8|6445.8|6449.3|6443.3|5
1643289530000|2022-01-27 13:18:50|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|0
1643289540000|2022-01-27 13:19:00|6450.3|6444.3|6449.8|6443.8|6450.3|6444.3|6449.6|6443.6|2
1643289550000|2022-01-27 13:19:10|6449.6|6443.6|6449.3|6443.3|6449.8|6443.8|6448.8|6442.8|0
1643289560000|2022-01-27 13:19:20|6448.6|6442.6|6452.1|6446.1|6452.1|6446.1|6448.3|6442.3|6
1643289570000|2022-01-27 13:19:30|6451.6|6445.6|6454.8|6448.8|6454.8|6448.8|6451.6|6445.6|17
1643289580000|2022-01-27 13:19:40|6454.1|6448.1|6451.6|6445.6|6454.1|6448.1|6451.6|6445.6|1
1643289590000|2022-01-27 13:19:50|6452.1|6446.1|6451.8|6445.8|6452.1|6446.1|6450.8|6444.8|6
1643289600000|2022-01-27 13:20:00|6451.1|6445.1|6451.3|6445.3|6451.3|6445.3|6451.1|6445.1|3
1643289610000|2022-01-27 13:20:10|6451.1|6445.1|6454.8|6448.8|6454.8|6448.8|6450.8|6444.8|19
1643289620000|2022-01-27 13:20:20|6454.6|6448.6|6452.3|6446.3|6454.6|6448.6|6452.3|6446.3|3
1643289630000|2022-01-27 13:20:30|6451.8|6445.8|6448.1|6442.1|6451.8|6445.8|6448.1|6442.1|4
1643289650000|2022-01-27 13:20:50|6447.3|6441.3|6447.1|6441.1|6447.3|6441.3|6446.8|6440.8|3
1643289660000|2022-01-27 13:21:00|6447.3|6441.3|6448.1|6442.1|6448.1|6442.1|6447.3|6441.3|3
1643289670000|2022-01-27 13:21:10|6447.6|6441.6|6447.6|6441.6|6448.1|6442.1|6447.3|6441.3|1
1643289680000|2022-01-27 13:21:20|6447.3|6441.3|6449.6|6443.6|6449.6|6443.6|6447.3|6441.3|3
1643289690000|2022-01-27 13:21:30|6448.6|6442.6|6447.8|6441.8|6449.3|6443.3|6447.8|6441.8|1
1643289700000|2022-01-27 13:21:40|6448.1|6442.1|6448.6|6442.6|6448.6|6442.6|6448.1|6442.1|0
1643289710000|2022-01-27 13:21:50|6447.8|6441.8|6448.8|6442.8|6448.8|6442.8|6447.8|6441.8|0
1643289720000|2022-01-27 13:22:00|6448.6|6442.6|6448.6|6442.6|6449.1|6443.1|6447.6|6441.6|12
1643289730000|2022-01-27 13:22:10|6449.1|6443.1|6451.1|6445.1|6451.6|6445.6|6449.1|6443.1|3
1643289740000|2022-01-27 13:22:20|6451.6|6445.6|6450.8|6444.8|6451.6|6445.6|6450.8|6444.8|0
1643289750000|2022-01-27 13:22:30|6451.1|6445.1|6450.1|6444.1|6451.1|6445.1|6449.8|6443.8|2
1643289770000|2022-01-27 13:22:50|6449.8|6443.8|6443.3|6437.3|6449.8|6443.8|6443.3|6437.3|17
1643289780000|2022-01-27 13:23:00|6443.1|6437.1|6446.1|6440.1|6446.8|6440.8|6443.1|6437.1|5
1643289790000|2022-01-27 13:23:10|6445.8|6439.8|6442.6|6436.6|6446.6|6440.6|6442.1|6436.1|3
1643289800000|2022-01-27 13:23:20|6442.8|6436.8|6444.6|6438.6|6445.1|6439.1|6442.8|6436.8|0
1643289810000|2022-01-27 13:23:30|6444.1|6438.1|6443.8|6437.8|6444.8|6438.8|6443.6|6437.6|4
1643289820000|2022-01-27 13:23:40|6443.1|6437.1|6440.8|6434.8|6443.1|6437.1|6440.8|6434.8|10
1643289830000|2022-01-27 13:23:50|6440.6|6434.6|6440.8|6434.8|6440.8|6434.8|6440.3|6434.3|0
1643289840000|2022-01-27 13:24:00|6440.6|6434.6|6440.8|6434.8|6440.8|6434.8|6440.3|6434.3|3
1643289850000|2022-01-27 13:24:10|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|1
1643289860000|2022-01-27 13:24:20|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|3
1643289870000|2022-01-27 13:24:30|6438.3|6432.3|6438.3|6432.3|6439.3|6433.3|6438.3|6432.3|6
1643289880000|2022-01-27 13:24:40|6439.1|6433.1|6441.8|6435.8|6441.8|6435.8|6439.1|6433.1|2
1643289890000|2022-01-27 13:24:50|||||||||1
1643289900000|2022-01-27 13:25:00|6442.8|6436.8|6443.4|6437.4|6444.6|6438.6|6442.8|6436.8|51
1643289920000|2022-01-27 13:25:20|6442.9|6436.9|6441.1|6435.1|6442.9|6436.9|6440.6|6434.6|1
1643289930000|2022-01-27 13:25:30|6441.4|6435.4|6444.4|6438.4|6445.1|6439.1|6441.4|6435.4|1
1643289950000|2022-01-27 13:25:50|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|0
1643289960000|2022-01-27 13:26:00|6444.4|6438.4|6444.9|6438.9|6444.9|6438.9|6444.4|6438.4|0
1643289970000|2022-01-27 13:26:10|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|0
1643289990000|2022-01-27 13:26:30|6445.9|6439.9|6446.9|6440.9|6447.1|6441.1|6445.9|6439.9|0
1643290000000|2022-01-27 13:26:40|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|2
1643290010000|2022-01-27 13:26:50|6446.6|6440.6|6448.9|6442.9|6449.9|6443.9|6446.6|6440.6|1
1643290020000|2022-01-27 13:27:00|6449.1|6443.1|6449.9|6443.9|6451.4|6445.4|6449.1|6443.1|10
1643290030000|2022-01-27 13:27:10|6449.4|6443.4|6447.4|6441.4|6449.4|6443.4|6447.4|6441.4|0
1643290040000|2022-01-27 13:27:20|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|4
1643290050000|2022-01-27 13:27:30|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.6|6443.6|0
1643290070000|2022-01-27 13:27:50|6450.9|6444.9|6452.4|6446.4|6452.4|6446.4|6450.4|6444.4|5
1643290080000|2022-01-27 13:28:00|6452.8|6446.8|6455.3|6449.3|6455.8|6449.8|6452.8|6446.8|11
1643290090000|2022-01-27 13:28:10|6455.6|6449.6|6454.1|6448.1|6456.3|6450.3|6454.1|6448.1|6
1643290110000|2022-01-27 13:28:30|6453.8|6447.8|6453.6|6447.6|6453.8|6447.8|6453.6|6447.6|0
1643290120000|2022-01-27 13:28:40|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|1
1643290140000|2022-01-27 13:29:00||6441.6||6441.6||6441.6||6441.6|0
1643290150000|2022-01-27 13:29:10|6451.8|6441.8|6448.3|6442.3|6451.8|6442.3|6448.3|6441.8|2
1643290170000|2022-01-27 13:29:30|6448.6|6442.6|6448.6|6442.6|6448.6|6442.6|6448.6|6442.6|0
1643290180000|2022-01-27 13:29:40|6449.9|6443.9|6452.1|6446.1|6452.1|6446.1|6449.9|6443.9|4
1643290190000|2022-01-27 13:29:50|6452.3|6446.3|6452.8|6446.8|6453.3|6447.3|6452.3|6446.3|6
1643290200000|2022-01-27 13:30:00|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|0
1643290210000|2022-01-27 13:30:10|6456.3|6449.1|6458.1|6452.1|6458.6|6452.6|6455.1|6449.1|5
1643290220000|2022-01-27 13:30:20|6458.6|6452.6|6459.6|6453.6|6459.6|6453.6|6458.3|6452.3|8
1643290230000|2022-01-27 13:30:30|6455.8|6449.8|6461.3|6455.3|6461.6|6455.3|6455.8|6449.8|5
1643290240000|2022-01-27 13:30:40|6461.8|6455.8|6461.3|6455.3|6461.8|6455.8|6460.8|6454.8|16
1643290250000|2022-01-27 13:30:50|6461.1|6455.1|6458.3|6452.3|6461.1|6455.1|6458.3|6452.3|20
1643290260000|2022-01-27 13:31:00|6457.3|6451.3|6456.6|6450.6|6458.1|6451.3|6454.8|6448.1|5
1643290270000|2022-01-27 13:31:10|6456.3|6450.3|6456.3|6450.3|6457.1|6451.1|6455.3|6449.3|9
1643290280000|2022-01-27 13:31:20|6456.6|6450.6|6456.8|6450.8|6457.6|6451.6|6456.6|6450.6|1
1643290290000|2022-01-27 13:31:30|6457.6|6451.6|6456.1|6450.1|6457.6|6451.6|6456.1|6450.1|2
1643290300000|2022-01-27 13:31:40|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|0
1643290310000|2022-01-27 13:31:50|6456.1|6450.1|6455.6|6449.6|6456.1|6450.1|6455.6|6449.6|7
1643290320000|2022-01-27 13:32:00|6455.3|6449.3|6448.8|6442.8|6455.8|6449.8|6448.8|6442.8|6
1643290330000|2022-01-27 13:32:10|6449.1|6443.1|6446.8|6440.8|6449.1|6443.1|6446.8|6440.8|3
1643290340000|2022-01-27 13:32:20|6447.3|6441.3|6448.8|6442.8|6449.3|6443.3|6447.3|6441.3|0
1643290350000|2022-01-27 13:32:30|6449.3|6443.3|6454.6|6448.6|6455.1|6449.1|6449.3|6443.3|10
1643290360000|2022-01-27 13:32:40|6454.8|6448.8|6452.6|6446.6|6454.8|6448.8|6452.6|6446.6|1
1643290370000|2022-01-27 13:32:50|6453.1|6447.1|6454.6|6448.6|6454.6|6448.6|6453.1|6447.1|0
1643290380000|2022-01-27 13:33:00|6454.4|6448.4|6452.1|6446.1|6454.4|6448.4|6452.1|6446.1|1
1643290400000|2022-01-27 13:33:20|6452.6|6446.6|6453.1|6447.1|6454.1|6448.1|6452.6|6446.6|1
1643290410000|2022-01-27 13:33:30|6452.1|6446.1|6451.6|6445.6|6452.6|6446.6|6450.6|6444.6|1
1643290420000|2022-01-27 13:33:40|6451.8|6445.8|6452.3|6446.3|6453.3|6447.3|6451.8|6445.8|1
1643290430000|2022-01-27 13:33:50|6452.6|6446.6|6454.1|6448.1|6454.1|6448.1|6452.6|6446.6|1
1643290440000|2022-01-27 13:34:00|6453.8|6447.8|6455.6|6449.6|6456.3|6450.3|6453.8|6447.8|2
1643290450000|2022-01-27 13:34:10|6455.8|6449.8|6455.1|6449.1|6455.8|6449.8|6455.1|6449.1|0
1643290460000|2022-01-27 13:34:20|6455.3|6449.3|6455.8|6449.8|6455.8|6449.8|6453.6|6447.6|1
1643290470000|2022-01-27 13:34:30|6456.1|6450.1|6456.6|6450.6|6456.8|6450.8|6456.1|6450.1|4
1643290480000|2022-01-27 13:34:40|6456.3|6450.3|6456.3|6450.3|6456.8|6450.8|6456.3|6450.3|0
1643290500000|2022-01-27 13:35:00|6456.1|6450.1|6457.1|6451.1|6457.1|6451.1|6456.1|6450.1|5
1643290510000|2022-01-27 13:35:10|6456.9|6450.9|6455.9|6449.9|6456.9|6450.9|6455.9|6449.9|2
1643290520000|2022-01-27 13:35:20|6455.4|6449.4|6456.3|6450.3|6456.3|6450.3|6455.4|6449.4|0
1643290530000|2022-01-27 13:35:30|6456.1|6450.1|6455.1|6449.1|6456.1|6450.1|6454.6|6448.6|5
1643290570000|2022-01-27 13:36:10|6455.6|6449.6|6450.1|6444.1|6455.6|6449.6|6449.4|6443.4|9
1643290580000|2022-01-27 13:36:20|6450.6|6444.6|6450.6|6444.6|6450.9|6444.9|6450.6|6444.6|1
1643290590000|2022-01-27 13:36:30|6450.8|6444.8|6451.9|6445.9|6452.6|6446.6|6450.8|6444.8|2
1643290600000|2022-01-27 13:36:40|6452.1|6446.1|6451.6|6445.6|6452.1|6446.1|6451.6|6445.6|0
1643290610000|2022-01-27 13:36:50|6452.1|6446.1|6452.6|6446.6|6452.6|6446.6|6452.1|6446.1|0
1643290620000|2022-01-27 13:37:00|6452.8|6446.8|6453.8|6447.8|6454.3|6448.3|6452.8|6446.8|0
1643290650000|2022-01-27 13:37:30|6453.6|6447.6|6453.1|6447.1|6453.6|6447.6|6453.1|6447.1|2
1643290670000|2022-01-27 13:37:50|6452.9|6446.9|6456.1|6450.1|6456.1|6450.1|6451.4|6445.4|15
1643290680000|2022-01-27 13:38:00|6456.4|6450.4|6456.6|6450.6|6456.6|6450.6|6456.4|6450.4|3
1643290690000|2022-01-27 13:38:10|6456.4|6450.4|6456.4|6450.4|6456.6|6450.6|6456.1|6450.1|5
1643290700000|2022-01-27 13:38:20|6456.6|6450.6|6456.4|6450.4|6456.6|6450.6|6456.4|6450.4|2
1643290710000|2022-01-27 13:38:30|6455.9|6449.9|6455.4|6449.4|6455.9|6449.9|6455.1|6449.1|2
1643290720000|2022-01-27 13:38:40|6454.9|6448.9|6453.6|6447.6|6454.9|6448.9|6453.6|6447.6|2
1643290730000|2022-01-27 13:38:50|6453.9|6447.9|6455.4|6449.4|6455.4|6449.4|6453.9|6447.9|1
1643290740000|2022-01-27 13:39:00|6454.9|6448.9|6454.9|6448.9|6455.1|6449.1|6454.9|6448.9|1
1643290750000|2022-01-27 13:39:10|6454.6|6448.6|6454.9|6448.9|6454.9|6448.9|6454.6|6448.6|1
1643290760000|2022-01-27 13:39:20|6455.1|6449.1|6456.1|6450.1|6456.1|6450.1|6454.9|6448.9|2
1643290770000|2022-01-27 13:39:30|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.1|6450.1|0
1643290790000|2022-01-27 13:39:50|6456.1|6450.1|6455.9|6449.9|6456.6|6450.6|6455.9|6449.9|4
1643290800000|2022-01-27 13:40:00|6455.4|6449.4|6456.6|6450.6|6456.6|6450.6|6455.4|6449.4|3
1643290810000|2022-01-27 13:40:10|6456.8|6450.8|6457.1|6451.1|6457.1|6451.1|6456.6|6450.6|3
1643290820000|2022-01-27 13:40:20|||||||||6
1643290830000|2022-01-27 13:40:30|||||||||4
1643290840000|2022-01-27 13:40:40|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|18
1643290850000|2022-01-27 13:40:50|||||||||2
1643290860000|2022-01-27 13:41:00|6457.3|6451.3|6459.6|6453.6|6460.1|6454.1|6457.3|6451.3|18
1643290870000|2022-01-27 13:41:10|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|1
1643290880000|2022-01-27 13:41:20|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6
1643290890000|2022-01-27 13:41:30|6459.3|6453.3|6459.3|6453.3|6459.3|6453.3|6459.3|6453.3|3
1643290900000|2022-01-27 13:41:40|6460.3|6454.3|6459.6|6453.6|6460.3|6454.3|6459.6|6453.6|7
1643290910000|2022-01-27 13:41:50|6459.3|6453.3|6461.8|6455.8|6461.8|6455.8|6459.3|6453.3|15
1643290920000|2022-01-27 13:42:00|6462.1|6456.1|6461.8|6455.8|6462.1|6456.1|6460.1|6454.1|5
1643290930000|2022-01-27 13:42:10|6461.6|6455.6|6461.3|6455.3|6462.3|6456.3|6461.3|6455.3|0
1643290940000|2022-01-27 13:42:20|6461.1|6455.1|6461.1|6455.1|6461.1|6455.1|6460.6|6454.6|0
1643290950000|2022-01-27 13:42:30|6460.8|6454.8|6463.6|6457.6|6463.8|6457.8|6460.3|6454.3|7
1643290960000|2022-01-27 13:42:40|6463.3|6457.3|6464.8|6458.8|6464.8|6458.8|6463.1|6457.1|2
1643290970000|2022-01-27 13:42:50|6464.6|6458.6|6466.3|6460.3|6467.6|6461.6|6464.3|6458.3|3
1643290980000|2022-01-27 13:43:00|6466.6|6460.6|6468.8|6462.8|6469.3|6463.3|6466.6|6460.6|4
1643290990000|2022-01-27 13:43:10|6468.6|6462.6|6467.3|6461.3|6468.6|6462.6|6467.3|6461.3|7
1643291000000|2022-01-27 13:43:20|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|0
1643291010000|2022-01-27 13:43:30|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|0
1643291020000|2022-01-27 13:43:40|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|1
1643291030000|2022-01-27 13:43:50|6467.3|6461.3|6467.1|6461.1|6467.6|6461.6|6467.1|6461.1|1
1643291040000|2022-01-27 13:44:00|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6465.6|6459.6|5
1643291050000|2022-01-27 13:44:10|6467.1|6461.1|6466.3|6460.3|6467.1|6461.1|6466.3|6460.3|0
1643291060000|2022-01-27 13:44:20|6465.1|6459.1|6464.1|6458.1|6465.1|6459.1|6464.1|6458.1|0
1643291070000|2022-01-27 13:44:30|6466.1|6460.1|6466.6|6460.6|6466.6|6460.6|6465.9|6459.9|4
1643291080000|2022-01-27 13:44:40|6466.1|6460.1|6467.1|6461.1|6467.4|6461.4|6466.1|6460.1|0
1643291090000|2022-01-27 13:44:50|6466.6|6460.6|6466.9|6460.9|6468.1|6462.1|6466.6|6460.6|14
1643293800000|2022-01-27 14:30:00|6465.6|6459.6|6461.3|6455.3|6473.8|6463.8|6446.5|6440.5|400
1643293810000|2022-01-27 14:30:10|6462.3|6456.3|6463.8|6457.8|6469.6|6463.6|6459.1|6453.1|74
1643293820000|2022-01-27 14:30:20|6464.1|6458.1|6450.3|6444.3|6464.6|6458.6|6450.3|6444.3|49
1643293830000|2022-01-27 14:30:30|6449.1|6443.1|6462.8|6456.8|6466.3|6460.3|6446.1|6440.1|68
1643293840000|2022-01-27 14:30:40|6461.8|6455.8|6467.1|6461.1|6467.3|6461.3|6459.3|6453.3|30
1643293850000|2022-01-27 14:30:50|6467.3|6461.3|6462.6|6456.6|6467.8|6461.8|6460.8|6454.8|40
1643293860000|2022-01-27 14:31:00|6461.6|6455.6|6459.8|6453.8|6464.8|6458.8|6458.3|6452.3|37
1643293870000|2022-01-27 14:31:10|6460.3|6454.3|6455.8|6449.8|6460.3|6454.3|6453.1|6447.1|76
1643293880000|2022-01-27 14:31:20|6456.3|6450.3|6463.1|6457.1|6466.1|6460.1|6455.3|6449.3|31
1643293890000|2022-01-27 14:31:30|6465.6|6459.6|6462.3|6456.3|6465.6|6459.6|6458.6|6452.6|19
1643293900000|2022-01-27 14:31:40|6462.1|6456.1|6465.6|6459.6|6465.6|6459.6|6460.1|6454.1|14
1643293910000|2022-01-27 14:31:50|6465.1|6459.1|6465.1|6459.1|6467.1|6461.1|6462.8|6456.8|52
1643293920000|2022-01-27 14:32:00|6463.8|6457.8|6476.1|6470.1|6476.3|6470.3|6463.1|6457.1|48
1643293930000|2022-01-27 14:32:10|6475.8|6469.8|6476.8|6470.8|6477.8|6471.8|6474.8|6468.8|17
1643293940000|2022-01-27 14:32:20|6477.8|6471.8|6471.1|6465.1|6477.8|6471.8|6471.1|6465.1|28
1643293950000|2022-01-27 14:32:30|6470.8|6464.8|6471.8|6465.8|6472.1|6466.1|6468.8|6462.8|11
1643293960000|2022-01-27 14:32:40|6471.6|6465.6|6470.8|6464.8|6474.6|6468.6|6469.8|6463.8|25
1643293970000|2022-01-27 14:32:50|6469.3|6463.3|6473.8|6467.8|6474.6|6468.6|6469.1|6463.1|20
1643293980000|2022-01-27 14:33:00|6473.3|6467.3|6476.8|6470.8|6476.8|6470.8|6473.3|6467.3|35
1643293990000|2022-01-27 14:33:10|6477.1|6471.1|6475.8|6469.8|6478.3|6472.3|6474.8|6468.8|66
1643294000000|2022-01-27 14:33:20|6473.1|6467.1|6466.8|6460.8|6473.1|6467.1|6466.8|6460.8|28
1643294010000|2022-01-27 14:33:30|6466.6|6460.6|6461.3|6455.3|6466.6|6460.6|6460.6|6454.6|18
1643294020000|2022-01-27 14:33:40|6462.1|6456.1|6464.8|6458.8|6464.8|6458.8|6462.1|6456.1|8
1643294030000|2022-01-27 14:33:50|6465.3|6459.3|6467.8|6461.8|6467.8|6461.8|6464.8|6458.8|8
1643294040000|2022-01-27 14:34:00|6470.1|6464.1|6472.6|6466.6|6472.6|6466.6|6470.1|6464.1|16
1643294050000|2022-01-27 14:34:10|6471.3|6465.3|6468.3|6462.3|6472.1|6466.1|6466.8|6460.8|22
1643294060000|2022-01-27 14:34:20|6467.8|6461.8|6471.6|6465.6|6472.1|6466.1|6467.8|6461.8|36
1643294070000|2022-01-27 14:34:30|6471.8|6465.8|6469.8|6463.8|6471.8|6465.8|6469.3|6463.3|11
1643294080000|2022-01-27 14:34:40|6468.3|6462.3|6466.8|6460.8|6468.3|6462.3|6463.8|6457.8|20
1643294090000|2022-01-27 14:34:50|6466.3|6460.3|6467.8|6461.8|6468.3|6462.3|6465.8|6459.8|8
1643294100000|2022-01-27 14:35:00|6465.8|6459.8|6469.8|6463.8|6469.8|6463.8|6465.6|6459.6|19
1643294110000|2022-01-27 14:35:10|6469.3|6463.3|6469.6|6463.6|6472.1|6466.1|6467.8|6461.8|14
1643294120000|2022-01-27 14:35:20|6466.1|6460.1|6468.8|6462.8|6468.8|6462.8|6465.1|6459.1|9
1643294130000|2022-01-27 14:35:30|6467.8|6461.8|6468.8|6462.8|6469.1|6463.1|6467.8|6461.8|11
1643294140000|2022-01-27 14:35:40|6469.6|6463.6|6465.6|6459.6|6469.6|6463.6|6464.6|6458.6|19
1643294150000|2022-01-27 14:35:50|6466.1|6460.1|6467.8|6461.8|6467.8|6461.8|6466.1|6460.1|9
1643294160000|2022-01-27 14:36:00|6467.3|6461.3|6467.8|6461.8|6468.8|6462.8|6465.8|6459.8|11
1643294170000|2022-01-27 14:36:10|6467.6|6461.6|6467.8|6461.8|6467.8|6461.8|6467.6|6461.6|5
1643294180000|2022-01-27 14:36:20|6467.6|6461.6|6465.8|6459.8|6467.8|6461.8|6465.8|6459.8|9
1643294190000|2022-01-27 14:36:30|6464.3|6458.3|6458.6|6452.6|6464.3|6458.3|6456.8|6450.8|18
1643294200000|2022-01-27 14:36:40|6458.3|6452.3|6456.6|6450.6|6459.8|6453.8|6456.6|6450.6|10
1643294210000|2022-01-27 14:36:50|6455.8|6449.8|6457.8|6451.8|6457.8|6451.8|6454.6|6448.6|13
1643294220000|2022-01-27 14:37:00|6457.6|6451.6|6457.3|6451.3|6457.6|6451.6|6453.3|6447.3|29
1643294230000|2022-01-27 14:37:10|6456.8|6450.8|6457.8|6451.8|6458.6|6452.6|6456.8|6450.8|3
1643294240000|2022-01-27 14:37:20|6458.3|6452.3|6457.1|6451.1|6458.3|6452.3|6456.6|6450.6|9
1643294250000|2022-01-27 14:37:30|6457.3|6451.3|6453.3|6447.3|6458.1|6452.1|6452.8|6446.8|17
1643294260000|2022-01-27 14:37:40|6453.6|6447.6|6454.3|6448.3|6455.8|6449.8|6453.6|6447.6|17
1643294270000|2022-01-27 14:37:50|6454.1|6448.1|6452.8|6446.8|6454.1|6448.1|6451.3|6445.3|37
1643294280000|2022-01-27 14:38:00|6452.1|6446.1|6454.1|6448.1|6454.6|6448.6|6451.1|6445.1|18
1643294290000|2022-01-27 14:38:10|6453.8|6447.8|6453.3|6447.3|6454.1|6448.1|6448.1|6442.1|46
1643294300000|2022-01-27 14:38:20|6453.8|6447.8|6456.8|6450.8|6456.8|6450.8|6453.8|6447.8|15
1643294310000|2022-01-27 14:38:30|6457.1|6451.1|6459.8|6453.8|6459.8|6453.8|6455.8|6449.8|16
1643294320000|2022-01-27 14:38:40|6460.1|6454.1|6462.3|6456.3|6462.3|6456.3|6459.8|6453.8|12
1643294330000|2022-01-27 14:38:50|6463.8|6457.8|6466.3|6460.3|6466.6|6460.6|6461.8|6455.8|97
1643294340000|2022-01-27 14:39:00|6466.8|6460.8|6464|6458|6468.3|6462.3|6463.8|6457.8|19
1643294350000|2022-01-27 14:39:10|6464.3|6458.3|6464.5|6458.5|6464.5|6458.5|6463.1|6457.1|2
1643294360000|2022-01-27 14:39:20|6465|6459|6468.3|6462.3|6468.3|6462.3|6465|6459|6
1643294370000|2022-01-27 14:39:30|6469.3|6463.3|6470|6464|6470|6464|6468.3|6462.3|13
1643294380000|2022-01-27 14:39:40|6470.5|6464.5|6469.3|6463.3|6472.8|6466.8|6469.1|6463.1|19
1643294390000|2022-01-27 14:39:50|6469.8|6463.8|6471.3|6465.3|6471.3|6465.3|6469.8|6463.8|7
1643294400000|2022-01-27 14:40:00|6470.3|6464.3|6472.6|6466.6|6472.6|6466.6|6469.3|6463.3|110
1643294410000|2022-01-27 14:40:10|6472.3|6466.3|6474.3|6468.3|6474.3|6468.3|6471.8|6465.8|13
1643294420000|2022-01-27 14:40:20|6473.8|6467.8|6474.6|6468.6|6474.6|6468.6|6472.3|6466.3|6
1643294430000|2022-01-27 14:40:30|6475.8|6469.8|6475.6|6469.6|6477.8|6471.8|6473.8|6467.8|26
1643294440000|2022-01-27 14:40:40|6475.3|6469.3|6471.8|6465.8|6476.8|6470.8|6471.8|6465.8|19
1643294450000|2022-01-27 14:40:50|6472.1|6466.1|6472.3|6466.3|6474.1|6468.1|6472.1|6466.1|11
1643294460000|2022-01-27 14:41:00|6472.8|6466.8|6473.1|6467.1|6476.3|6470.3|6472.6|6466.6|24
1643294470000|2022-01-27 14:41:10|6472.8|6466.8|6471.8|6465.8|6475.8|6469.8|6471.8|6465.8|26
1643294480000|2022-01-27 14:41:20|6472.1|6466.1|6475.3|6469.3|6475.3|6469.3|6470.3|6464.3|37
1643294490000|2022-01-27 14:41:30|6474.8|6468.8|6472.8|6466.8|6474.8|6468.8|6470.8|6464.8|84
1643294500000|2022-01-27 14:41:40|6473.1|6467.1|6465.8|6459.8|6473.1|6467.1|6465.8|6459.8|21
1643294510000|2022-01-27 14:41:50|6464.1|6458.1|6463.8|6457.8|6465.3|6459.3|6463.8|6457.8|19
1643294520000|2022-01-27 14:42:00|6463.6|6457.6|6461.1|6455.1|6463.6|6457.6|6461.1|6455.1|239
1643294530000|2022-01-27 14:42:10|6461.6|6455.6|6462.3|6456.3|6463.3|6457.3|6461.3|6455.3|9
1643294540000|2022-01-27 14:42:20|6462.1|6456.1|6458.6|6452.6|6463.3|6457.3|6457.6|6451.6|35
1643294550000|2022-01-27 14:42:30|6458.8|6452.8|6457.8|6451.8|6458.8|6452.8|6457.8|6451.8|7
1643294560000|2022-01-27 14:42:40|6458.4|6452.4|6458.3|6452.3|6458.4|6452.4|6455.8|6449.8|19
1643294570000|2022-01-27 14:42:50|6459.3|6453.3|6457.1|6451.1|6460.3|6454.3|6456.3|6450.3|16
1643294580000|2022-01-27 14:43:00|6456.8|6450.8|6456.1|6450.1|6457.1|6451.1|6453.8|6447.8|21
1643294590000|2022-01-27 14:43:10|6456.8|6450.8|6456.3|6450.3|6456.8|6450.8|6455.1|6449.1|52
1643294600000|2022-01-27 14:43:20|6456.6|6450.6|6457.8|6451.8|6457.8|6451.8|6456.6|6450.6|5
1643294610000|2022-01-27 14:43:30|6457.6|6451.6|6457.6|6451.6|6457.8|6451.8|6457.1|6451.1|10
1643294620000|2022-01-27 14:43:40|6457.8|6451.8|6454.8|6448.8|6458.1|6452.1|6454.1|6448.1|15
1643294630000|2022-01-27 14:43:50|6454.3|6448.3|6456.1|6450.1|6456.6|6450.6|6453.6|6447.6|16
1643294640000|2022-01-27 14:44:00|6456.3|6450.3|6456.1|6450.1|6457.1|6451.1|6456.1|6450.1|11
1643294650000|2022-01-27 14:44:10|6456.6|6450.6|6455.1|6449.1|6456.8|6450.8|6455.1|6449.1|11
1643294660000|2022-01-27 14:44:20|6454.6|6448.6|6452.8|6446.8|6454.6|6448.6|6451.1|6445.1|37
1643294670000|2022-01-27 14:44:30|6452.6|6446.6|6451.6|6445.6|6453.3|6447.3|6451.3|6445.3|13
1643294680000|2022-01-27 14:44:40|6451.3|6445.3|6450.8|6444.8|6451.3|6445.3|6450.3|6444.3|9
1643294690000|2022-01-27 14:44:50|6451.1|6445.1|6450.8|6444.8|6451.3|6445.3|6450.8|6444.8|17
1643294700000|2022-01-27 14:45:00|6450.3|6444.3|6455.3|6449.3|6455.3|6449.3|6449.8|6443.8|26
1643294710000|2022-01-27 14:45:10|6455.8|6449.8|6455.1|6449.1|6455.8|6449.8|6454.3|6448.3|21
1643294720000|2022-01-27 14:45:20|6455.8|6449.8|6457.1|6451.1|6457.3|6451.3|6455.8|6449.8|10
1643294730000|2022-01-27 14:45:30|6457.3|6451.3|6466.6|6460.6|6467.1|6461.1|6457.3|6451.3|19
1643294740000|2022-01-27 14:45:40|6465.8|6459.8|6467.8|6461.8|6468.3|6462.3|6465.1|6459.1|11
1643294750000|2022-01-27 14:45:50|6468.1|6462.1|6460.8|6454.8|6468.1|6462.1|6460.8|6454.8|23
1643294760000|2022-01-27 14:46:00|6463.3|6457.3|6463.3|6457.3|6464.8|6458.8|6462.8|6456.8|20
1643294770000|2022-01-27 14:46:10|6463.1|6457.1|6464.1|6458.1|6466.3|6460.3|6462.3|6456.3|14
1643294780000|2022-01-27 14:46:20|6465.1|6459.1|6463.3|6457.3|6465.1|6459.1|6462.8|6456.8|14
1643294790000|2022-01-27 14:46:30|6462.8|6456.8|6462.3|6456.3|6463.3|6457.3|6461.3|6455.3|15
1643294800000|2022-01-27 14:46:40|6462.8|6456.8|6460.3|6454.3|6462.8|6456.8|6459.3|6453.3|32
1643294810000|2022-01-27 14:46:50|6460.1|6454.1|6461.3|6455.3|6461.3|6455.3|6458.3|6452.3|15
1643294820000|2022-01-27 14:47:00|6460.8|6454.8|6464.3|6458.3|6464.3|6458.3|6460.8|6454.8|8
1643294830000|2022-01-27 14:47:10|6465.3|6459.3|6472.8|6466.8|6472.8|6466.8|6465.3|6459.3|21
1643294840000|2022-01-27 14:47:20|6473.8|6467.8|6474.1|6468.1|6474.8|6468.8|6472.8|6466.8|13
1643294850000|2022-01-27 14:47:30|6474.3|6468.3|6474.8|6468.8|6476.6|6470.6|6474.3|6468.3|6
1643294860000|2022-01-27 14:47:40|6475.6|6469.6|6471.8|6465.8|6476.1|6470.1|6471.8|6465.8|17
1643294870000|2022-01-27 14:47:50|6480.3|6474.3|6482.3|6476.3|6483.1|6477.1|6479.1|6473.1|43
1643294880000|2022-01-27 14:48:00|6482.8|6476.8|6480.3|6474.3|6483.3|6477.3|6480.3|6474.3|16
1643294890000|2022-01-27 14:48:10|6480.6|6474.6|6482.3|6476.3|6482.3|6476.3|6480.6|6474.6|4
1643294900000|2022-01-27 14:48:20|6481.8|6475.8|6483.1|6477.1|6483.1|6477.1|6481.3|6475.3|11
1643294910000|2022-01-27 14:48:30|6483.3|6477.3|6483.8|6477.8|6484.3|6478.3|6483.3|6477.3|43
1643294920000|2022-01-27 14:48:40|6483.3|6477.3|6480.8|6474.8|6483.3|6477.3|6480.8|6474.8|215
1643294930000|2022-01-27 14:48:50|6481.3|6475.3|6482.3|6476.3|6483.8|6477.8|6481.3|6475.3|16
1643294940000|2022-01-27 14:49:00|6481.3|6475.3|6479.8|6473.8|6481.3|6475.3|6479.3|6473.3|6
1643294950000|2022-01-27 14:49:10|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|14
1643294960000|2022-01-27 14:49:20|6477.3|6471.3|6478.3|6472.3|6480.8|6474.8|6477.3|6471.3|9
1643294970000|2022-01-27 14:49:30|6478.1|6472.1|6475.1|6469.1|6479.1|6473.1|6475.1|6469.1|17
1643294990000|2022-01-27 14:49:50|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|2
1643295000000|2022-01-27 14:50:00|6473.8|6467.8|6470.3|6464.3|6473.8|6467.8|6470.3|6464.3|9
1643295010000|2022-01-27 14:50:10|6469.3|6463.3|6469.8|6463.8|6469.8|6463.8|6466.8|6460.8|13
1643295020000|2022-01-27 14:50:20|6468.8|6462.8|6468.3|6462.3|6469.3|6463.3|6468.3|6462.3|9
1643295030000|2022-01-27 14:50:30|6467.8|6461.8|6467.1|6461.1|6467.8|6461.8|6466.8|6460.8|6
1643295040000|2022-01-27 14:50:40|6467.6|6461.6|6467.8|6461.8|6467.8|6461.8|6467.1|6461.1|3
1643295050000|2022-01-27 14:50:50|6467.3|6461.3|6468.3|6462.3|6468.3|6462.3|6466.8|6460.8|4
1643295060000|2022-01-27 14:51:00|6468.8|6462.8|6472.6|6466.6|6472.6|6466.6|6468.8|6462.8|9
1643295070000|2022-01-27 14:51:10|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|18
1643295080000|2022-01-27 14:51:20|6471.1|6465.1|6472.6|6466.6|6472.6|6466.6|6471.1|6465.1|3
1643295090000|2022-01-27 14:51:30|6473.1|6467.1|6473.6|6467.6|6474.1|6468.1|6472.6|6466.6|16
1643295100000|2022-01-27 14:51:40|6474.1|6468.1|6473.6|6467.6|6474.1|6468.1|6472.8|6466.8|2
1643295110000|2022-01-27 14:51:50|||||||||6
1643295120000|2022-01-27 14:52:00|6474.1|6468.1|6469.1|6463.1|6474.3|6468.3|6469.1|6463.1|5
1643295130000|2022-01-27 14:52:10|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6467.3|6461.3|20
1643295140000|2022-01-27 14:52:20|6469.6|6463.6|6470.8|6464.8|6470.8|6464.8|6469.1|6463.1|6
1643295150000|2022-01-27 14:52:30|6471.1|6465.1|6472.1|6466.1|6472.1|6466.1|6471.1|6465.1|5
1643295160000|2022-01-27 14:52:40|6471.8|6465.8|6471.1|6465.1|6472.8|6466.8|6471.1|6465.1|5
1643295170000|2022-01-27 14:52:50|6470.6|6464.6|6469.6|6463.6|6470.6|6464.6|6469.3|6463.3|11
1643295180000|2022-01-27 14:53:00|6469.8|6463.8|6470.1|6464.1|6472.3|6466.3|6467.3|6461.3|15
1643295190000|2022-01-27 14:53:10|6470.3|6464.3|6469.6|6463.6|6470.3|6464.3|6468.8|6462.8|9
1643295200000|2022-01-27 14:53:20|6468.6|6462.6|6464.3|6458.3|6468.6|6462.6|6463.8|6457.8|8
1643295210000|2022-01-27 14:53:30|6464.1|6458.1|6464.8|6458.8|6464.8|6458.8|6463.8|6457.8|7
1643295220000|2022-01-27 14:53:40|6465.3|6459.3|6464.8|6458.8|6465.8|6459.8|6464.8|6458.8|8
1643295230000|2022-01-27 14:53:50|6465.1|6459.1|6464.3|6458.3|6465.3|6459.3|6464.3|6458.3|2
1643295240000|2022-01-27 14:54:00|6464.8|6458.8|6465.8|6459.8|6465.8|6459.8|6463.8|6457.8|4
1643295250000|2022-01-27 14:54:10|6465.6|6459.6|6464.8|6458.8|6465.6|6459.6|6464.8|6458.8|0
1643295260000|2022-01-27 14:54:20|6464.3|6458.3|6464.6|6458.6|6464.6|6458.6|6463.3|6457.3|8
1643295270000|2022-01-27 14:54:30|6464.3|6458.3|6464.1|6458.1|6464.3|6458.3|6463.8|6457.8|3
1643295280000|2022-01-27 14:54:40|6463.8|6457.8|6459.8|6453.8|6463.8|6457.8|6457.6|6451.6|14
1643295290000|2022-01-27 14:54:50|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|8
1643295300000|2022-01-27 14:55:00|6462.3|6456.3|6458.1|6452.1|6462.3|6456.3|6457.3|6451.3|271
1643295310000|2022-01-27 14:55:10|6457.8|6451.8|6457.3|6451.3|6459.6|6453.6|6456.8|6450.8|4
1643295320000|2022-01-27 14:55:20|6457.6|6451.6|6458.1|6452.1|6458.6|6452.6|6456.6|6450.6|5
1643295330000|2022-01-27 14:55:30|6459.8|6453.8|6460.1|6454.1|6460.1|6454.1|6459.8|6453.8|3
1643295340000|2022-01-27 14:55:40|6459.8|6453.8|6460.1|6454.1|6460.1|6454.1|6459.3|6453.3|1
1643295350000|2022-01-27 14:55:50|6460.3|6454.3|6459.8|6453.8|6460.3|6454.3|6459.8|6453.8|6
1643295360000|2022-01-27 14:56:00|6460.1|6454.1|6459.8|6453.8|6460.1|6454.1|6459.3|6453.3|5
1643295370000|2022-01-27 14:56:10|6458.8|6452.8|6453.1|6447.1|6458.8|6452.8|6452.8|6446.8|15
1643295380000|2022-01-27 14:56:20|6453.6|6447.6|6456.8|6450.8|6456.8|6450.8|6453.6|6447.6|10
1643295390000|2022-01-27 14:56:30|||||||||2
1643295400000|2022-01-27 14:56:40|6456.3|6450.3|6455.3|6449.3|6456.3|6450.3|6455.1|6449.1|6
1643295410000|2022-01-27 14:56:50|6455.5|6449.5|6453.8|6447.8|6455.5|6449.5|6453.8|6447.8|7
1643295420000|2022-01-27 14:57:00|6453.3|6447.3|6452.3|6446.3|6454.1|6448.1|6452.3|6446.3|17
1643295430000|2022-01-27 14:57:10|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|6452.3|6446.3|4
1643295440000|2022-01-27 14:57:20|6450.1|6444.1|6449.8|6443.8|6450.1|6444.1|6449.3|6443.3|10
1643295450000|2022-01-27 14:57:30|6450.1|6444.1|6452.3|6446.3|6452.3|6446.3|6450.1|6444.1|2
1643295460000|2022-01-27 14:57:40|6452.6|6446.6|6454.6|6448.6|6454.6|6448.6|6452.6|6446.6|4
1643295470000|2022-01-27 14:57:50|6454.8|6448.8|6455.3|6449.3|6455.3|6449.3|6454.6|6448.6|7
1643295480000|2022-01-27 14:58:00|6455.5|6449.5|6451.8|6445.8|6456.1|6450.1|6451.8|6445.8|19
1643295490000|2022-01-27 14:58:10|6453.1|6447.1|6454.6|6448.6|6454.6|6448.6|6453.1|6447.1|34
1643295500000|2022-01-27 14:58:20|6455.1|6449.1|6455.3|6449.3|6455.5|6449.5|6455.1|6449.1|2
1643295510000|2022-01-27 14:58:30|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|7
1643295520000|2022-01-27 14:58:40|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|1
1643295530000|2022-01-27 14:58:50|6453.3|6447.3|6451.3|6445.3|6453.3|6447.3|6451.3|6445.3|3
1643295540000|2022-01-27 14:59:00|6451.1|6445.1|6451.1|6445.1|6451.3|6445.3|6450.3|6444.3|4
1643295550000|2022-01-27 14:59:10|6451.3|6445.3|6451.6|6445.6|6451.6|6445.6|6450.3|6444.3|5
1643295560000|2022-01-27 14:59:20|6451.8|6445.8|6451.3|6445.3|6452.1|6446.1|6451.3|6445.3|4
1643295570000|2022-01-27 14:59:30|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|2
1643295580000|2022-01-27 14:59:40|6451.3|6445.3|6453.3|6447.3|6453.8|6447.8|6451.3|6445.3|19
1643295590000|2022-01-27 14:59:50|6453.6|6447.6|6453.3|6447.3|6454.1|6448.1|6453.3|6447.3|6
1643295600000|2022-01-27 15:00:00|6451.6|6445.6|6451.1|6445.1|6452.8|6446.8|6451.1|6445.1|32
1643295610000|2022-01-27 15:00:10|6450.8|6444.8|6450.3|6444.3|6452.1|6446.1|6450.3|6444.3|11
1643295620000|2022-01-27 15:00:20|6449.8|6443.8|6448.8|6442.8|6449.8|6443.8|6448.6|6442.6|10
1643295630000|2022-01-27 15:00:30|6448.6|6442.6|6448.8|6442.8|6449.6|6443.6|6448.6|6442.6|8
1643295640000|2022-01-27 15:00:40|6449.1|6443.1|6451.6|6445.6|6451.6|6445.6|6449.1|6443.1|8
1643295650000|2022-01-27 15:00:50|6452.1|6446.1|6453.8|6447.8|6453.8|6447.8|6452.1|6446.1|6
1643295660000|2022-01-27 15:01:00|6453.6|6447.6|6452.3|6446.3|6453.6|6447.6|6452.3|6446.3|6
1643295670000|2022-01-27 15:01:10|6453.3|6447.3|6450.3|6444.3|6453.3|6447.3|6450.3|6444.3|115
1643295680000|2022-01-27 15:01:20|6450.6|6444.6|6453.3|6447.3|6453.3|6447.3|6450.3|6444.3|5
1643295690000|2022-01-27 15:01:30|6453.1|6447.1|6452.8|6446.8|6453.3|6447.3|6452.8|6446.8|1
1643295700000|2022-01-27 15:01:40|6453.8|6447.8|6454.1|6448.1|6455.3|6449.3|6453.6|6447.6|7
1643295710000|2022-01-27 15:01:50|6453.8|6447.8|6454.8|6448.8|6454.8|6448.8|6453.3|6447.3|1
1643295720000|2022-01-27 15:02:00|6455.3|6449.3|6455.3|6449.3|6455.5|6449.5|6455.1|6449.1|114
1643295730000|2022-01-27 15:02:10|6455.5|6449.5|6454.6|6448.6|6455.5|6449.5|6452.8|6446.8|42
1643295740000|2022-01-27 15:02:20|6454.8|6448.8|6458.8|6452.8|6458.8|6452.8|6454.8|6448.8|3
1643295750000|2022-01-27 15:02:30|6459.3|6453.3|6458.8|6452.8|6459.3|6453.3|6458.8|6452.8|4
1643295760000|2022-01-27 15:02:40|6459.6|6453.6|6458.3|6452.3|6460.6|6454.6|6458.3|6452.3|8
1643295770000|2022-01-27 15:02:50|6457.8|6451.8|6457.8|6451.8|6458.6|6452.6|6456.8|6450.8|5
1643295780000|2022-01-27 15:03:00|6457.3|6451.3|6456.6|6450.6|6458.3|6452.3|6455.8|6449.8|11
1643295790000|2022-01-27 15:03:10|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|0
1643295800000|2022-01-27 15:03:20|6456.6|6450.6|6455.8|6449.8|6456.6|6450.6|6455.8|6449.8|6
1643295820000|2022-01-27 15:03:40|6455.6|6449.6|6457.8|6451.8|6457.8|6451.8|6455.6|6449.6|3
1643295830000|2022-01-27 15:03:50|6458.3|6452.3|6458.1|6452.1|6459.8|6453.8|6458.1|6452.1|6
1643295840000|2022-01-27 15:04:00|6457.8|6451.8|6458.1|6452.1|6458.1|6452.1|6457.8|6451.8|1
1643295850000|2022-01-27 15:04:10|6459.3|6453.3|6457.6|6451.6|6459.3|6453.3|6457.3|6451.3|60
1643295860000|2022-01-27 15:04:20|6457.3|6451.3|6454.6|6448.6|6457.3|6451.3|6454.6|6448.6|10
1643295870000|2022-01-27 15:04:30|6452.8|6446.8|6450.8|6444.8|6452.8|6446.8|6450.8|6444.8|18
1643295880000|2022-01-27 15:04:40|6450.6|6444.6|6451.1|6445.1|6451.1|6445.1|6449.8|6443.8|5
1643295890000|2022-01-27 15:04:50|6450.8|6444.8|6451.6|6445.6|6451.6|6445.6|6450.8|6444.8|2
1643295900000|2022-01-27 15:05:00|6451.3|6445.3|6451.8|6445.8|6452.3|6446.3|6448.3|6442.3|23
1643295910000|2022-01-27 15:05:10|6451.1|6445.1|6451.8|6445.8|6451.8|6445.8|6449.6|6443.6|8
1643295920000|2022-01-27 15:05:20|6451.6|6445.6|6452.8|6446.8|6452.8|6446.8|6451.3|6445.3|3
1643295930000|2022-01-27 15:05:30|6452.6|6446.6|6450.3|6444.3|6452.6|6446.6|6450.3|6444.3|2
1643295940000|2022-01-27 15:05:40|6450.1|6444.1|6451.3|6445.3|6451.3|6445.3|6449.8|6443.8|6
1643295950000|2022-01-27 15:05:50|6451.1|6445.1|6449.8|6443.8|6451.1|6445.1|6449.8|6443.8|1
1643295960000|2022-01-27 15:06:00|6448.8|6442.8|6449.8|6443.8|6449.8|6443.8|6448.6|6442.6|13
1643295970000|2022-01-27 15:06:10|6450.6|6444.6|6451.1|6445.1|6451.6|6445.6|6450.3|6444.3|13
1643295980000|2022-01-27 15:06:20|6450.8|6444.8|6450.8|6444.8|6451.1|6445.1|6449.6|6443.6|8
1643295990000|2022-01-27 15:06:30|6450.6|6444.6|6450.3|6444.3|6450.6|6444.6|6449.8|6443.8|4
1643296000000|2022-01-27 15:06:40|6450.1|6444.1|6450.1|6444.1|6450.8|6444.8|6449.8|6443.8|2
1643296010000|2022-01-27 15:06:50|6449.8|6443.8|6452.6|6446.6|6452.6|6446.6|6449.3|6443.3|15
1643296020000|2022-01-27 15:07:00|6452.8|6446.8|6454.8|6448.8|6454.8|6448.8|6452.6|6446.6|18
1643296030000|2022-01-27 15:07:10|6455.6|6449.6|6454.6|6448.6|6455.6|6449.6|6454.1|6448.1|2
1643296040000|2022-01-27 15:07:20|6454.3|6448.3|6454.1|6448.1|6454.3|6448.3|6454.1|6448.1|2
1643296050000|2022-01-27 15:07:30|6454.3|6448.3|6458.6|6452.6|6458.8|6452.8|6454.3|6448.3|13
1643296060000|2022-01-27 15:07:40|6458.8|6452.8|6458.8|6452.8|6459.1|6453.1|6458.6|6452.6|4
1643296070000|2022-01-27 15:07:50|6458.6|6452.6|6458.6|6452.6|6459.1|6453.1|6458.1|6452.1|4
1643296080000|2022-01-27 15:08:00|6458.8|6452.8|6457.8|6451.8|6458.8|6452.8|6456.1|6450.1|8
1643296090000|2022-01-27 15:08:10|6457.3|6451.3|6456.1|6450.1|6457.3|6451.3|6454.6|6448.6|8
1643296100000|2022-01-27 15:08:20|6457.1|6451.1|6458.3|6452.3|6458.3|6452.3|6457.1|6451.1|1
1643296110000|2022-01-27 15:08:30|6458.8|6452.8|6456.6|6450.6|6458.8|6452.8|6456.6|6450.6|10
1643296120000|2022-01-27 15:08:40|6456.8|6450.8|6458.8|6452.8|6458.8|6452.8|6456.8|6450.8|1
1643296130000|2022-01-27 15:08:50|6458.6|6452.6|6458.8|6452.8|6458.8|6452.8|6457.8|6451.8|4
1643296140000|2022-01-27 15:09:00|6458.3|6452.3|6458.8|6452.8|6459.8|6453.8|6458.3|6452.3|19
1643296150000|2022-01-27 15:09:10|6459.8|6453.8|6459.3|6453.3|6460.3|6454.3|6459.3|6453.3|2
1643296160000|2022-01-27 15:09:20|6459.8|6453.8|6456.1|6450.1|6459.8|6453.8|6456.1|6450.1|7
1643296170000|2022-01-27 15:09:30|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|1
1643296180000|2022-01-27 15:09:40|6457.1|6451.1|6458.8|6452.8|6459.1|6453.1|6457.1|6451.1|4
1643296190000|2022-01-27 15:09:50|6458.6|6452.6|6459.1|6453.1|6459.3|6453.3|6458.6|6452.6|2
1643296200000|2022-01-27 15:10:00|6458.8|6452.8|6458.8|6452.8|6459.3|6453.3|6458.3|6452.3|8
1643296210000|2022-01-27 15:10:10|6458.1|6452.1|6457.8|6451.8|6458.1|6452.1|6457.3|6451.3|8
1643296220000|2022-01-27 15:10:20|6457.6|6451.6|6458.8|6452.8|6459.1|6453.1|6457.6|6451.6|9
1643296230000|2022-01-27 15:10:30|6459.3|6453.3|6459.8|6453.8|6459.8|6453.8|6458.6|6452.6|4
1643296240000|2022-01-27 15:10:40|6460.1|6454.1|6459.3|6453.3|6461.8|6455.8|6459.1|6453.1|9
1643296250000|2022-01-27 15:10:50|6459.6|6453.6|6460.8|6454.8|6461.6|6455.6|6459.6|6453.6|13
1643296260000|2022-01-27 15:11:00|6461.6|6455.6|6461.6|6455.6|6462.6|6456.6|6460.8|6454.8|30
1643296270000|2022-01-27 15:11:10|6461.3|6455.3|6459.3|6453.3|6461.8|6455.8|6459.3|6453.3|10
1643296280000|2022-01-27 15:11:20|6458.6|6452.6|6459.3|6453.3|6459.3|6453.3|6458.6|6452.6|3
1643296290000|2022-01-27 15:11:30|6460.1|6454.1|6459.6|6453.6|6460.1|6454.1|6459.6|6453.6|3
1643296300000|2022-01-27 15:11:40|6460.1|6454.1|6460.1|6454.1|6460.3|6454.3|6459.6|6453.6|19
1643296310000|2022-01-27 15:11:50|6460.3|6454.3|6458.8|6452.8|6460.3|6454.3|6458.3|6452.3|8
1643296320000|2022-01-27 15:12:00|6458.6|6452.6|6460.1|6454.1|6460.1|6454.1|6458.3|6452.3|5
1643296330000|2022-01-27 15:12:10|6459.3|6453.3|6459.8|6453.8|6460.1|6454.1|6459.3|6453.3|10
1643296340000|2022-01-27 15:12:20|6459.3|6453.3|6457.1|6451.1|6459.3|6453.3|6456.8|6450.8|9
1643296350000|2022-01-27 15:12:30|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|0
1643296360000|2022-01-27 15:12:40|6458.1|6452.1|6457.8|6451.8|6458.1|6452.1|6457.8|6451.8|1
1643296370000|2022-01-27 15:12:50|6457.3|6451.3|6455.6|6449.6|6457.3|6451.3|6455.6|6449.6|8
1643296380000|2022-01-27 15:13:00|6455.3|6449.3|6454.8|6448.8|6455.8|6449.8|6454.8|6448.8|4
1643296390000|2022-01-27 15:13:10|6455.5|6449.5|6455.6|6449.6|6455.6|6449.6|6455.1|6449.1|3
1643296400000|2022-01-27 15:13:20|6455.1|6449.1|6455.1|6449.1|6455.6|6449.6|6455.1|6449.1|7
1643296410000|2022-01-27 15:13:30|6454.8|6448.8|6455.6|6449.6|6455.8|6449.8|6454.8|6448.8|4
1643296420000|2022-01-27 15:13:40|6455.3|6449.3|6456.3|6450.3|6456.8|6450.8|6454.8|6448.8|7
1643296430000|2022-01-27 15:13:50|6455.8|6449.8|6455.8|6449.8|6456.3|6450.3|6455.8|6449.8|3
1643296440000|2022-01-27 15:14:00|6456.1|6450.1|6456.6|6450.6|6456.6|6450.6|6455.6|6449.6|4
1643296450000|2022-01-27 15:14:10|6454.8|6448.8|6454.8|6448.8|6455.3|6449.3|6454.8|6448.8|13
1643296460000|2022-01-27 15:14:20|6455.1|6449.1|6458.6|6452.6|6458.6|6452.6|6455.1|6449.1|3
1643296470000|2022-01-27 15:14:30|6459.1|6453.1|6457.8|6451.8|6459.1|6453.1|6457.8|6451.8|3
1643296480000|2022-01-27 15:14:40|6458.1|6452.1|6456.8|6450.8|6458.6|6452.6|6456.8|6450.8|5
1643296490000|2022-01-27 15:14:50|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|2
1643296500000|2022-01-27 15:15:00|6456.8|6450.8|6457.3|6451.3|6457.3|6451.3|6455.8|6449.8|13
1643296510000|2022-01-27 15:15:10|6457.8|6451.8|6455.6|6449.6|6457.8|6451.8|6455.6|6449.6|9
1643296520000|2022-01-27 15:15:20|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|4
1643296530000|2022-01-27 15:15:30|||||||||9
1643296540000|2022-01-27 15:15:40|||||||||3
1643296550000|2022-01-27 15:15:50|6456.3|6450.3|6459.6|6453.6|6460.1|6454.1|6456.3|6450.3|29
1643296560000|2022-01-27 15:16:00|6460.1|6454.1|6460.8|6454.8|6461.3|6455.3|6459.6|6453.6|18
1643296570000|2022-01-27 15:16:10|6460.3|6454.3|6457.8|6451.8|6460.3|6454.3|6457.8|6451.8|8
1643296580000|2022-01-27 15:16:20|6457.1|6451.1|6454.3|6448.3|6457.1|6451.1|6453.8|6447.8|12
1643296590000|2022-01-27 15:16:30|6454.6|6448.6|6455.8|6449.8|6455.8|6449.8|6454.6|6448.6|3
1643296600000|2022-01-27 15:16:40|6457.1|6451.1|6454.8|6448.8|6457.6|6451.6|6454.8|6448.8|12
1643296610000|2022-01-27 15:16:50|6455.3|6449.3|6454.8|6448.8|6455.3|6449.3|6454.8|6448.8|3
1643296620000|2022-01-27 15:17:00|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6453.8|6447.8|5
1643296630000|2022-01-27 15:17:10|6454.8|6448.8|6455.8|6449.8|6455.8|6449.8|6454.8|6448.8|3
1643296640000|2022-01-27 15:17:20|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|4
1643296650000|2022-01-27 15:17:30|6454.1|6448.1|6453.8|6447.8|6454.1|6448.1|6453.8|6447.8|2
1643296670000|2022-01-27 15:17:50|6453.3|6447.3|6453.3|6447.3|6454.1|6448.1|6453.3|6447.3|3
1643296680000|2022-01-27 15:18:00|6454.3|6448.3|6453.8|6447.8|6454.6|6448.6|6453.8|6447.8|7
1643296690000|2022-01-27 15:18:10|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6453.6|6447.6|5
1643296700000|2022-01-27 15:18:20|6454.1|6448.1|6454.6|6448.6|6455.1|6449.1|6454.1|6448.1|5
1643296710000|2022-01-27 15:18:30|6454.8|6448.8|6454.8|6448.8|6455.1|6449.1|6454.6|6448.6|2
1643296720000|2022-01-27 15:18:40|6453.8|6447.8|6452.8|6446.8|6453.8|6447.8|6452.8|6446.8|6
1643296730000|2022-01-27 15:18:50|6453.6|6447.6|6452.8|6446.8|6453.8|6447.8|6452.8|6446.8|3
1643296740000|2022-01-27 15:19:00|6453.1|6447.1|6451.1|6445.1|6453.1|6447.1|6451.1|6445.1|5
1643296750000|2022-01-27 15:19:10|6450.6|6444.6|6447.6|6441.6|6450.8|6444.8|6446.6|6440.6|33
1643296760000|2022-01-27 15:19:20|6447.3|6441.3|6448.3|6442.3|6448.8|6442.8|6447.3|6441.3|16
1643296770000|2022-01-27 15:19:30|6448.1|6442.1|6447.8|6441.8|6448.8|6442.8|6447.8|6441.8|5
1643296780000|2022-01-27 15:19:40|6448.1|6442.1|6449.8|6443.8|6449.8|6443.8|6447.8|6441.8|12
1643296790000|2022-01-27 15:19:50|6450.3|6444.3|6451.3|6445.3|6451.8|6445.8|6450.3|6444.3|9
1643296800000|2022-01-27 15:20:00|6451.6|6445.6|6453.6|6447.6|6453.6|6447.6|6451.6|6445.6|8
1643296810000|2022-01-27 15:20:10|6452.8|6446.8|6453.6|6447.6|6453.6|6447.6|6452.8|6446.8|12
1643296820000|2022-01-27 15:20:20|6456.8|6450.8|6455.8|6449.8|6456.8|6450.8|6455.8|6449.8|6
1643296830000|2022-01-27 15:20:30|6456.8|6450.8|6457.8|6451.8|6457.8|6451.8|6456.8|6450.8|4
1643296840000|2022-01-27 15:20:40|6457.3|6451.3|6456.8|6450.8|6457.8|6451.8|6456.3|6450.3|12
1643296850000|2022-01-27 15:20:50|6457.3|6451.3|6456.1|6450.1|6457.3|6451.3|6456.1|6450.1|9
1643296860000|2022-01-27 15:21:00|6456.3|6450.3|6454.1|6448.1|6456.3|6450.3|6454.1|6448.1|13
1643296870000|2022-01-27 15:21:10|6454.3|6448.3|6455.8|6449.8|6455.8|6449.8|6454.3|6448.3|11
1643296880000|2022-01-27 15:21:20|6455.6|6449.6|6456.8|6450.8|6457.8|6451.8|6454.6|6448.6|6
1643296890000|2022-01-27 15:21:30|6457.8|6451.8|6457.1|6451.1|6457.8|6451.8|6457.1|6451.1|3
1643296900000|2022-01-27 15:21:40|6456.8|6450.8|6458.8|6452.8|6460.8|6454.8|6456.8|6450.8|16
1643296910000|2022-01-27 15:21:50|6458.1|6452.1|6458.8|6452.8|6459.1|6453.1|6456.3|6450.3|8
1643296920000|2022-01-27 15:22:00|6458.3|6452.3|6458.8|6452.8|6458.8|6452.8|6457.3|6451.3|10
1643296930000|2022-01-27 15:22:10|6459.8|6453.8|6457.8|6451.8|6459.8|6453.8|6457.8|6451.8|11
1643296940000|2022-01-27 15:22:20|6458.8|6452.8|6455.8|6449.8|6458.8|6452.8|6455.1|6449.1|6
1643296950000|2022-01-27 15:22:30|6455.6|6449.6|6454.8|6448.8|6455.6|6449.6|6454.1|6448.1|5
1643296970000|2022-01-27 15:22:50|6454.6|6448.6|6456.8|6450.8|6456.8|6450.8|6454.6|6448.6|3
1643296980000|2022-01-27 15:23:00|6457.1|6451.1|6457.8|6451.8|6457.8|6451.8|6456.8|6450.8|1
1643296990000|2022-01-27 15:23:10|6458.1|6452.1|6458.1|6452.1|6458.3|6452.3|6457.6|6451.6|16
1643297000000|2022-01-27 15:23:20|6457.8|6451.8|6456.8|6450.8|6457.8|6451.8|6455.8|6449.8|9
1643297010000|2022-01-27 15:23:30|6456.1|6450.1|6454.8|6448.8|6456.1|6450.1|6453.8|6447.8|16
1643297020000|2022-01-27 15:23:40|6455.6|6449.6|6455.8|6449.8|6455.8|6449.8|6453.8|6447.8|16
1643297030000|2022-01-27 15:23:50|6455.6|6449.6|6456.8|6450.8|6456.8|6450.8|6455.6|6449.6|4
1643297040000|2022-01-27 15:24:00|6457.6|6451.6|6455.6|6449.6|6457.6|6451.6|6453.8|6447.8|14
1643297050000|2022-01-27 15:24:10|6455.1|6449.1|6456.8|6450.8|6456.8|6450.8|6455.1|6449.1|6
1643297060000|2022-01-27 15:24:20|6455.8|6449.8|6455.8|6449.8|6456.3|6450.3|6455.8|6449.8|1
1643297070000|2022-01-27 15:24:30|6455.3|6449.3|6455.8|6449.8|6456.1|6450.1|6454.8|6448.8|6
1643297080000|2022-01-27 15:24:40|6456.1|6450.1|6456.8|6450.8|6457.1|6451.1|6455.6|6449.6|8
1643297090000|2022-01-27 15:24:50|6456.3|6450.3|6455.3|6449.3|6456.8|6450.8|6455.3|6449.3|2
1643297100000|2022-01-27 15:25:00|6455.8|6449.8|6454.8|6448.8|6455.8|6449.8|6454.8|6448.8|163
1643297110000|2022-01-27 15:25:10|6453.8|6447.8|6452.8|6446.8|6454.8|6448.8|6452.8|6446.8|5
1643297120000|2022-01-27 15:25:20|6451.8|6445.8|6451.8|6445.8|6452.3|6446.3|6451.8|6445.8|3
1643297130000|2022-01-27 15:25:30|6452.3|6446.3|6451.8|6445.8|6453.8|6447.8|6451.8|6445.8|7
1643297140000|2022-01-27 15:25:40|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|0
1643297150000|2022-01-27 15:25:50|6451.8|6445.8|6451.8|6445.8|6452.3|6446.3|6451.8|6445.8|0
1643297160000|2022-01-27 15:26:00|6447.8|6441.8|6447.6|6441.6|6447.8|6441.8|6446.6|6440.6|24
1643297170000|2022-01-27 15:26:10|6447.3|6441.3|6446.3|6440.3|6447.3|6441.3|6445.1|6439.1|24
1643297180000|2022-01-27 15:26:20|6446.6|6440.6|6445.6|6439.6|6447.3|6441.3|6445.3|6439.3|9
1643297190000|2022-01-27 15:26:30|6445.3|6439.3|6440.8|6434.8|6445.3|6439.3|6440.8|6434.8|25
1643297200000|2022-01-27 15:26:40|6439.1|6433.1|6440.6|6434.6|6441.8|6435.8|6439.1|6433.1|30
1643297210000|2022-01-27 15:26:50|6441.8|6435.8|6440.6|6434.6|6441.8|6435.8|6440.6|6434.6|7
1643297220000|2022-01-27 15:27:00|6440.8|6434.8|6439.8|6433.8|6441.1|6435.1|6439.8|6433.8|13
1643297230000|2022-01-27 15:27:10|6439.3|6433.3|6439.1|6433.1|6439.8|6433.8|6439.1|6433.1|18
1643297240000|2022-01-27 15:27:20|6439.3|6433.3|6439.3|6433.3|6439.8|6433.8|6439.1|6433.1|21
1643297250000|2022-01-27 15:27:30|6439.1|6433.1|6437.1|6431.1|6439.1|6433.1|6437.1|6431.1|38
1643297260000|2022-01-27 15:27:40|6437.6|6431.6|6437.1|6431.1|6438.1|6432.1|6437.1|6431.1|35
1643297270000|2022-01-27 15:27:50|6437.3|6431.3|6437.6|6431.6|6437.6|6431.6|6437.3|6431.3|9
1643297280000|2022-01-27 15:28:00|6438.3|6432.3|6438.6|6432.6|6438.8|6432.8|6437.8|6431.8|8
1643297290000|2022-01-27 15:28:10|6438.3|6432.3|6437.3|6431.3|6438.3|6432.3|6437.3|6431.3|8
1643297300000|2022-01-27 15:28:20|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|19
1643297310000|2022-01-27 15:28:30|||||||||18
1643297320000|2022-01-27 15:28:40|||||||||13
1643297330000|2022-01-27 15:28:50|||||||||1
1643297340000|2022-01-27 15:29:00|6437.3|6431.3|6438.1|6432.1|6439.3|6433.3|6437.3|6431.3|20
1643297350000|2022-01-27 15:29:10|6438.6|6432.6|6437.6|6431.6|6438.8|6432.8|6437.6|6431.6|3
1643297360000|2022-01-27 15:29:20|6437.8|6431.8|6438.8|6432.8|6438.8|6432.8|6437.1|6431.1|12
1643297370000|2022-01-27 15:29:30|6439.3|6433.3|6439.8|6433.8|6440.3|6434.3|6439.3|6433.3|12
1643297380000|2022-01-27 15:29:40|6439.6|6433.6|6438.3|6432.3|6440.1|6434.1|6438.3|6432.3|7
1643297390000|2022-01-27 15:29:50|6438.1|6432.1|6437.8|6431.8|6438.3|6432.3|6437.3|6431.3|7
1643297400000|2022-01-27 15:30:00|6438.3|6432.3|6438.6|6432.6|6438.6|6432.6|6437.3|6431.3|4
1643297410000|2022-01-27 15:30:10|6438.8|6432.8|6440.6|6434.6|6441.3|6435.3|6438.8|6432.8|11
1643297420000|2022-01-27 15:30:20|6441.1|6435.1|6441.8|6435.8|6442.8|6436.8|6441.1|6435.1|8
1643297430000|2022-01-27 15:30:30|6441.3|6435.3|6442.8|6436.8|6442.8|6436.8|6441.3|6435.3|15
1643297440000|2022-01-27 15:30:40|6443.3|6437.3|6444.3|6438.3|6444.3|6438.3|6443.3|6437.3|5
1643297450000|2022-01-27 15:30:50|6444.6|6438.6|6444.8|6438.8|6445.3|6439.3|6444.6|6438.6|4
1643297460000|2022-01-27 15:31:00|6444.6|6438.6|6442.6|6436.6|6445.1|6439.1|6442.6|6436.6|8
1643297470000|2022-01-27 15:31:10|6442.3|6436.3|6441.8|6435.8|6442.3|6436.3|6441.3|6435.3|5
1643297480000|2022-01-27 15:31:20|6442.1|6436.1|6439.6|6433.6|6442.1|6436.1|6439.6|6433.6|9
1643297490000|2022-01-27 15:31:30|6438.8|6432.8|6439.1|6433.1|6439.6|6433.6|6438.8|6432.8|9
1643297500000|2022-01-27 15:31:40|6438.8|6432.8|6438.6|6432.6|6439.1|6433.1|6438.6|6432.6|4
1643297510000|2022-01-27 15:31:50|6438.8|6432.8|6438.3|6432.3|6438.8|6432.8|6437.8|6431.8|4
1643297520000|2022-01-27 15:32:00|6437.8|6431.8|6436.6|6430.6|6438.1|6432.1|6436.3|6430.3|20
1643297530000|2022-01-27 15:32:10|6436.3|6430.3|6431.6|6425.6|6438.6|6432.6|6431.6|6425.6|111
1643297540000|2022-01-27 15:32:20|6432.1|6426.1|6435.8|6429.8|6435.8|6429.8|6431.8|6425.8|28
1643297560000|2022-01-27 15:32:40|6436.3|6430.3|6438.3|6432.3|6438.3|6432.3|6436.3|6430.3|11
1643297570000|2022-01-27 15:32:50|6437.8|6431.8|6437.3|6431.3|6438.3|6432.3|6437.3|6431.3|2
1643297580000|2022-01-27 15:33:00|6436.8|6430.8|6434.8|6428.8|6436.8|6430.8|6433.8|6427.8|11
1643297590000|2022-01-27 15:33:10|6434.3|6428.3|6434.8|6428.8|6434.8|6428.8|6434.3|6428.3|3
1643297600000|2022-01-27 15:33:20|6434.6|6428.6|6436.6|6430.6|6436.6|6430.6|6434.3|6428.3|3
1643297610000|2022-01-27 15:33:30|6436.8|6430.8|6436.8|6430.8|6437.3|6431.3|6436.1|6430.1|4
1643297620000|2022-01-27 15:33:40|6437.8|6431.8|6439.3|6433.3|6439.3|6433.3|6437.8|6431.8|5
1643297630000|2022-01-27 15:33:50|6438.8|6432.8|6439.8|6433.8|6439.8|6433.8|6438.8|6432.8|19
1643297640000|2022-01-27 15:34:00|6439.3|6433.3|6442.1|6436.1|6442.1|6436.1|6437.8|6431.8|21
1643297650000|2022-01-27 15:34:10|6441.6|6435.6|6440.8|6434.8|6442.6|6436.6|6439.1|6433.1|14
1643297660000|2022-01-27 15:34:20|6440.6|6434.6|6441.8|6435.8|6443.1|6437.1|6440.3|6434.3|5
1643297670000|2022-01-27 15:34:30|6441.3|6435.3|6440.1|6434.1|6441.8|6435.8|6440.1|6434.1|4
1643297680000|2022-01-27 15:34:40|6438.8|6432.8|6439.3|6433.3|6440.1|6434.1|6438.8|6432.8|8
1643297690000|2022-01-27 15:34:50|6439.1|6433.1|6437.8|6431.8|6439.6|6433.6|6437.8|6431.8|7
1643297700000|2022-01-27 15:35:00|6437.3|6431.3|6435.6|6429.6|6437.8|6431.8|6435.6|6429.6|5
1643297710000|2022-01-27 15:35:10|6435.8|6429.8|6437.1|6431.1|6437.1|6431.1|6435.6|6429.6|5
1643297720000|2022-01-27 15:35:20|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6436.6|6430.6|4
1643297730000|2022-01-27 15:35:30|6436.1|6430.1|6434.8|6428.8|6436.1|6430.1|6434.3|6428.3|15
1643297740000|2022-01-27 15:35:40|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|0
1643297750000|2022-01-27 15:35:50|6435.3|6429.3|6435.6|6429.6|6436.3|6430.3|6435.3|6429.3|6
1643297760000|2022-01-27 15:36:00|6435.8|6429.8|6434.8|6428.8|6436.1|6430.1|6434.8|6428.8|16
1643297770000|2022-01-27 15:36:10|6434.6|6428.6|6433.6|6427.6|6434.8|6428.8|6433.6|6427.6|11
1643297780000|2022-01-27 15:36:20|6434.3|6428.3|6433.6|6427.6|6434.3|6428.3|6433.6|6427.6|16
1643297790000|2022-01-27 15:36:30|6433.8|6427.8|6433.8|6427.8|6434.3|6428.3|6433.8|6427.8|2
1643297800000|2022-01-27 15:36:40|6434.3|6428.3|6436.5|6430.5|6436.5|6430.5|6433.3|6427.3|16
1643297810000|2022-01-27 15:36:50|6436.3|6430.3|6435.3|6429.3|6439.8|6433.8|6435.3|6429.3|15
1643297820000|2022-01-27 15:37:00|6435.8|6429.8|6439.3|6433.3|6439.3|6433.3|6435.6|6429.6|7
1643297830000|2022-01-27 15:37:10|6438.8|6432.8|6436.6|6430.6|6438.8|6432.8|6435.8|6429.8|12
1643297840000|2022-01-27 15:37:20|6436.3|6430.3|6436.8|6430.8|6436.8|6430.8|6436.3|6430.3|2
1643297850000|2022-01-27 15:37:30|6436.3|6430.3|6435.8|6429.8|6436.3|6430.3|6435.8|6429.8|3
1643297860000|2022-01-27 15:37:40|6435.3|6429.3|6435.3|6429.3|6435.8|6429.8|6435.3|6429.3|3
1643297870000|2022-01-27 15:37:50|6435.6|6429.6|6436.8|6430.8|6436.8|6430.8|6435.6|6429.6|13
1643297880000|2022-01-27 15:38:00|6435.8|6429.8|6441.1|6435.1|6441.1|6435.1|6435.8|6429.8|23
1643297890000|2022-01-27 15:38:10|6440.8|6434.8|6439.8|6433.8|6441.1|6435.1|6439.8|6433.8|220
1643297900000|2022-01-27 15:38:20|6439.6|6433.6|6438.8|6432.8|6439.8|6433.8|6436.3|6430.3|16
1643297910000|2022-01-27 15:38:30|6437.8|6431.8|6435.3|6429.3|6438.8|6432.8|6435.1|6429.1|31
1643297920000|2022-01-27 15:38:40|6437.8|6431.8|6439.8|6433.8|6439.8|6433.8|6437.8|6431.8|8
1643297930000|2022-01-27 15:38:50|6439.6|6433.6|6439.1|6433.1|6439.8|6433.8|6439.1|6433.1|7
1643297940000|2022-01-27 15:39:00|6438.8|6432.8|6438.8|6432.8|6439.6|6433.6|6438.6|6432.6|32
1643297950000|2022-01-27 15:39:10|6439.1|6433.1|6435.1|6429.1|6439.1|6433.1|6435.1|6429.1|19
1643297960000|2022-01-27 15:39:20|6435.6|6429.6|6431.8|6425.8|6436.1|6430.1|6431.3|6425.3|12
1643297970000|2022-01-27 15:39:30|6435.1|6429.1|6433.8|6427.8|6435.8|6429.8|6433.8|6427.8|7
1643297980000|2022-01-27 15:39:40|6433.6|6427.6|6433.8|6427.8|6433.8|6427.8|6433.3|6427.3|3
1643297990000|2022-01-27 15:39:50|6434.1|6428.1|6437.1|6431.1|6437.6|6431.6|6434.1|6428.1|6
1643298000000|2022-01-27 15:40:00|6436.1|6430.1|6433.3|6427.3|6436.1|6430.1|6433.3|6427.3|11
1643298010000|2022-01-27 15:40:10|6433.1|6427.1|6436.8|6430.8|6436.8|6430.8|6433.1|6427.1|7
1643298020000|2022-01-27 15:40:20|6437.3|6431.3|6441.1|6435.1|6441.1|6435.1|6437.3|6431.3|9
1643298030000|2022-01-27 15:40:30|6441.3|6435.3|6442.3|6436.3|6443.3|6437.3|6441.3|6435.3|13
1643298040000|2022-01-27 15:40:40|6443.6|6437.6|6443.1|6437.1|6444.1|6438.1|6442.6|6436.6|11
1643298050000|2022-01-27 15:40:50|6442.3|6436.3|6442.6|6436.6|6443.6|6437.6|6442.3|6436.3|5
1643298060000|2022-01-27 15:41:00|6442.8|6436.8|6441.8|6435.8|6442.8|6436.8|6440.8|6434.8|5
1643298070000|2022-01-27 15:41:10|6442.1|6436.1|6443.1|6437.1|6443.1|6437.1|6442.1|6436.1|3
1643298080000|2022-01-27 15:41:20|6443.3|6437.3|6441.8|6435.8|6443.3|6437.3|6441.8|6435.8|4
1643298090000|2022-01-27 15:41:30|6442.1|6436.1|6443.1|6437.1|6443.1|6437.1|6442.1|6436.1|2
1643298100000|2022-01-27 15:41:40|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|0
1643298110000|2022-01-27 15:41:50|6441.6|6435.6|6441.8|6435.8|6441.8|6435.8|6441.6|6435.6|1
1643298120000|2022-01-27 15:42:00|6441.3|6435.3|6446.8|6440.8|6447.3|6441.3|6441.3|6435.3|19
1643298130000|2022-01-27 15:42:10|6447.3|6441.3|6446.8|6440.8|6447.3|6441.3|6446.8|6440.8|15
1643298140000|2022-01-27 15:42:20|6446.6|6440.6|6446.8|6440.8|6447.3|6441.3|6445.8|6439.8|13
1643298160000|2022-01-27 15:42:40|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|0
1643298170000|2022-01-27 15:42:50|6447.1|6441.1|6446.6|6440.6|6447.1|6441.1|6446.6|6440.6|2
1643298180000|2022-01-27 15:43:00|6446.3|6440.3|6445.8|6439.8|6446.6|6440.6|6445.3|6439.3|8
1643298200000|2022-01-27 15:43:20|6445.6|6439.6|6443.6|6437.6|6445.6|6439.6|6443.6|6437.6|3
1643298220000|2022-01-27 15:43:40|6444.1|6438.1|6446.3|6440.3|6446.3|6440.3|6444.1|6438.1|4
1643298230000|2022-01-27 15:43:50|6445.3|6439.3|6445.8|6439.8|6445.8|6439.8|6445.3|6439.3|5
1643298240000|2022-01-27 15:44:00|6445.6|6439.6|6446.3|6440.3|6446.8|6440.8|6445.3|6439.3|3
1643298250000|2022-01-27 15:44:10|6445.8|6439.8|6445.6|6439.6|6445.8|6439.8|6445.3|6439.3|1
1643298260000|2022-01-27 15:44:20|6445.8|6439.8|6446.6|6440.6|6446.6|6440.6|6445.8|6439.8|1
1643298270000|2022-01-27 15:44:30|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|0
1643298280000|2022-01-27 15:44:40|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|2
1643298290000|2022-01-27 15:44:50|6449.1|6443.1|6449.3|6443.3|6449.8|6443.8|6448.8|6442.8|8
1643298300000|2022-01-27 15:45:00|6448.6|6442.6|6446.8|6440.8|6448.8|6442.8|6446.8|6440.8|13
1643298310000|2022-01-27 15:45:10|6447.1|6441.1|6447.8|6441.8|6447.8|6441.8|6446.8|6440.8|11
1643298320000|2022-01-27 15:45:20|6446.8|6440.8|6447.8|6441.8|6447.8|6441.8|6446.8|6440.8|3
1643298330000|2022-01-27 15:45:30|6446.8|6440.8|6445.8|6439.8|6446.8|6440.8|6445.8|6439.8|3
1643298340000|2022-01-27 15:45:40|6445.3|6439.3|6448.1|6442.1|6448.8|6442.8|6445.3|6439.3|9
1643298350000|2022-01-27 15:45:50|6447.8|6441.8|6446.8|6440.8|6447.8|6441.8|6446.6|6440.6|7
1643298360000|2022-01-27 15:46:00|6446.3|6440.3|6443.8|6437.8|6446.8|6440.8|6443.8|6437.8|3
1643298380000|2022-01-27 15:46:20|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1643298390000|2022-01-27 15:46:30|6443.1|6437.1|6443.8|6437.8|6443.8|6437.8|6442.8|6436.8|5
1643298400000|2022-01-27 15:46:40|6443.1|6437.1|6442.8|6436.8|6443.1|6437.1|6442.8|6436.8|0
1643298410000|2022-01-27 15:46:50|6443.1|6437.1|6443.3|6437.3|6443.3|6437.3|6442.3|6436.3|2
1643298420000|2022-01-27 15:47:00|6443.1|6437.1|6442.3|6436.3|6443.3|6437.3|6442.3|6436.3|14
1643298430000|2022-01-27 15:47:10|6445.1|6439.1|6446.1|6440.1|6446.1|6440.1|6445.1|6439.1|24
1643298440000|2022-01-27 15:47:20|6445.6|6439.6|6445.6|6439.6|6445.6|6439.6|6445.6|6439.6|4
1643298450000|2022-01-27 15:47:30|6445.8|6439.8|6445.3|6439.3|6447.8|6441.8|6445.3|6439.3|11
1643298460000|2022-01-27 15:47:40|6444.3|6438.3|6445.3|6439.3|6445.6|6439.6|6444.3|6438.3|9
1643298470000|2022-01-27 15:47:50|6445.1|6439.1|6444.8|6438.8|6445.1|6439.1|6444.8|6438.8|4
1643298480000|2022-01-27 15:48:00|6444.1|6438.1|6442.1|6436.1|6444.3|6438.3|6442.1|6436.1|6
1643298490000|2022-01-27 15:48:10|6441.8|6435.8|6441.1|6435.1|6441.8|6435.8|6441.1|6435.1|6
1643298500000|2022-01-27 15:48:20|6441.3|6435.3|6441.8|6435.8|6441.8|6435.8|6441.3|6435.3|4
1643298510000|2022-01-27 15:48:30|6442.3|6436.3|6439.8|6433.8|6442.3|6436.3|6439.3|6433.3|5
1643298520000|2022-01-27 15:48:40|6438.8|6432.8|6438.3|6432.3|6438.8|6432.8|6437.8|6431.8|2
1643298530000|2022-01-27 15:48:50|6439.3|6433.3|6435.8|6429.8|6439.3|6433.3|6435.8|6429.8|17
1643298540000|2022-01-27 15:49:00|6436.3|6430.3|6434.8|6428.8|6436.3|6430.3|6433.8|6427.8|11
1643298550000|2022-01-27 15:49:10|6435.3|6429.3|6434.8|6428.8|6435.3|6429.3|6434.8|6428.8|0
1643298560000|2022-01-27 15:49:20|6434.3|6428.3|6433.3|6427.3|6434.3|6428.3|6433.3|6427.3|2
1643298570000|2022-01-27 15:49:30|6432.8|6426.8|6428.8|6422.8|6432.8|6426.8|6428.8|6422.8|22
1643298580000|2022-01-27 15:49:40|6427.3|6421.3|6420.6|6414.6|6427.6|6421.6|6420.6|6414.6|23
1643298590000|2022-01-27 15:49:50|6421.1|6415.1|6423.6|6417.6|6423.8|6417.8|6421.1|6415.1|49
1643298600000|2022-01-27 15:50:00|6425.3|6419.3|6426.6|6420.6|6427.1|6421.1|6424.3|6418.3|11
1643298610000|2022-01-27 15:50:10|6426.3|6420.3|6426.6|6420.6|6426.6|6420.6|6426.3|6420.3|2
1643298620000|2022-01-27 15:50:20|6427.1|6421.1|6428.1|6422.1|6429.6|6423.6|6426.6|6420.6|12
1643298630000|2022-01-27 15:50:30|6429.8|6423.8|6429.6|6423.6|6429.8|6423.8|6428.8|6422.8|8
1643298640000|2022-01-27 15:50:40|6429.1|6423.1|6428.3|6422.3|6429.1|6423.1|6428.3|6422.3|4
1643298650000|2022-01-27 15:50:50|6428.8|6422.8|6428.8|6422.8|6428.8|6422.8|6428.8|6422.8|0
1643298660000|2022-01-27 15:51:00|6427.3|6421.3|6429.3|6423.3|6429.8|6423.8|6427.3|6421.3|4
1643298670000|2022-01-27 15:51:10|6429.8|6423.8|6429.3|6423.3|6429.8|6423.8|6428.8|6422.8|7
1643298680000|2022-01-27 15:51:20|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|0
1643298690000|2022-01-27 15:51:30|6430.1|6424.1|6429.6|6423.6|6430.6|6424.6|6429.6|6423.6|3
1643298700000|2022-01-27 15:51:40|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.6|6423.6|1
1643298710000|2022-01-27 15:51:50|6430.1|6424.1|6430.6|6424.6|6430.6|6424.6|6429.6|6423.6|7
1643298720000|2022-01-27 15:52:00|6430.3|6424.3|6431.8|6425.8|6432.3|6426.3|6429.8|6423.8|8
1643298730000|2022-01-27 15:52:10|6431.1|6425.1|6435.8|6429.8|6435.8|6429.8|6431.1|6425.1|14
1643298740000|2022-01-27 15:52:20|6438.3|6432.3|6438.8|6432.8|6438.8|6432.8|6437.8|6431.8|11
1643298750000|2022-01-27 15:52:30|6439.1|6433.1|6440.8|6434.8|6440.8|6434.8|6439.1|6433.1|10
1643298760000|2022-01-27 15:52:40|6439.8|6433.8|6439.8|6433.8|6440.1|6434.1|6439.8|6433.8|7
1643298770000|2022-01-27 15:52:50|6440.3|6434.3|6443.8|6437.8|6444.1|6438.1|6440.3|6434.3|44
1643298780000|2022-01-27 15:53:00|6442.8|6436.8|6441.8|6435.8|6443.1|6437.1|6441.3|6435.3|6
1643298790000|2022-01-27 15:53:10|||||||||1
1643298800000|2022-01-27 15:53:20|6441.6|6435.6|6441.6|6435.6|6441.8|6435.8|6441.6|6435.6|2
1643298810000|2022-01-27 15:53:30|6441.1|6435.1|6441.8|6435.8|6441.8|6435.8|6441.1|6435.1|1
1643298820000|2022-01-27 15:53:40|6442.1|6436.1|6444.8|6438.8|6444.8|6438.8|6441.8|6435.8|4
1643298830000|2022-01-27 15:53:50|6445.1|6439.1|6444.8|6438.8|6445.1|6439.1|6444.8|6438.8|3
1643298840000|2022-01-27 15:54:00|6444.3|6438.3|6443.8|6437.8|6444.3|6438.3|6443.8|6437.8|4
1643298850000|2022-01-27 15:54:10|6443.1|6437.1|6443.6|6437.6|6444.3|6438.3|6443.1|6437.1|13
1643298860000|2022-01-27 15:54:20|6443.3|6437.3|6442.1|6436.1|6443.3|6437.3|6441.8|6435.8|1
1643298870000|2022-01-27 15:54:30|6442.3|6436.3|6441.8|6435.8|6442.8|6436.8|6441.6|6435.6|2
1643298880000|2022-01-27 15:54:40|||||||||8
1643298900000|2022-01-27 15:55:00|6442.3|6436.3|6442.1|6436.1|6443.3|6437.3|6441.6|6435.6|19
1643298910000|2022-01-27 15:55:10|6441.8|6435.8|6442.3|6436.3|6442.3|6436.3|6441.8|6435.8|13
1643298920000|2022-01-27 15:55:20|6442.6|6436.6|6443.8|6437.8|6444.3|6438.3|6442.6|6436.6|20
1643298930000|2022-01-27 15:55:30|6443.6|6437.6|6443.8|6437.8|6443.8|6437.8|6443.6|6437.6|1
1643298950000|2022-01-27 15:55:50|6443.6|6437.6|6443.8|6437.8|6443.8|6437.8|6443.6|6437.6|1
1643298960000|2022-01-27 15:56:00|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|8
1643298970000|2022-01-27 15:56:10|6443.1|6437.1|6442.1|6436.1|6443.3|6437.3|6442.1|6436.1|10
1643298980000|2022-01-27 15:56:20|6442.3|6436.3|6442.6|6436.6|6442.8|6436.8|6442.3|6436.3|3
1643298990000|2022-01-27 15:56:30|6442.8|6436.8|6442.1|6436.1|6442.8|6436.8|6442.1|6436.1|0
1643299000000|2022-01-27 15:56:40|6442.3|6436.3|6443.1|6437.1|6443.3|6437.3|6442.3|6436.3|4
1643299010000|2022-01-27 15:56:50|6442.6|6436.6|6443.1|6437.1|6443.3|6437.3|6442.6|6436.6|6
1643299020000|2022-01-27 15:57:00|6443.3|6437.3|6450.3|6444.3|6450.3|6444.3|6443.3|6437.3|21
1643299030000|2022-01-27 15:57:10|6450.8|6444.8|6450.1|6444.1|6451.1|6445.1|6450.1|6444.1|3
1643299040000|2022-01-27 15:57:20|6450.8|6444.8|6450.8|6444.8|6451.3|6445.3|6449.6|6443.6|9
1643299050000|2022-01-27 15:57:30|6450.6|6444.6|6449.3|6443.3|6450.6|6444.6|6449.3|6443.3|5
1643299060000|2022-01-27 15:57:40|6449.6|6443.6|6449.8|6443.8|6449.8|6443.8|6449.6|6443.6|2
1643299070000|2022-01-27 15:57:50|||||||||1
1643299080000|2022-01-27 15:58:00|6449.1|6443.1|6449.1|6443.1|6449.3|6443.3|6449.1|6443.1|39
1643299090000|2022-01-27 15:58:10|6448.6|6442.6|6450.1|6444.1|6450.1|6444.1|6448.6|6442.6|9
1643299100000|2022-01-27 15:58:20|6449.8|6443.8|6451.8|6445.8|6451.8|6445.8|6449.8|6443.8|24
1643299110000|2022-01-27 15:58:30|6452.1|6446.1|6452.3|6446.3|6452.3|6446.3|6452.1|6446.1|0
1643299120000|2022-01-27 15:58:40|6453.3|6447.3|6455.6|6449.6|6455.6|6449.6|6452.8|6446.8|13
1643299130000|2022-01-27 15:58:50|6454.8|6448.8|6455.6|6449.6|6455.8|6449.8|6454.8|6448.8|3
1643299140000|2022-01-27 15:59:00|6455.1|6449.1|6455.8|6449.8|6455.8|6449.8|6455.1|6449.1|1
1643299150000|2022-01-27 15:59:10|6456.3|6450.3|6455.8|6449.8|6456.3|6450.3|6455.8|6449.8|7
1643299160000|2022-01-27 15:59:20|6456.1|6450.1|6456.8|6450.8|6456.8|6450.8|6455.8|6449.8|2
1643299170000|2022-01-27 15:59:30|6456.3|6450.3|6453.8|6447.8|6456.3|6450.3|6453.1|6447.1|8
1643299180000|2022-01-27 15:59:40|6454.3|6448.3|6453.1|6447.1|6454.3|6448.3|6453.1|6447.1|2
1643299190000|2022-01-27 15:59:50|6452.8|6446.8|6453.8|6447.8|6454.3|6448.3|6452.8|6446.8|5
1643299200000|2022-01-27 16:00:00|6453.6|6447.6|6452.8|6446.8|6454.8|6448.8|6452.8|6446.8|16
1643299210000|2022-01-27 16:00:10|6453.1|6447.1|6454.3|6448.3|6454.3|6448.3|6452.8|6446.8|11
1643299220000|2022-01-27 16:00:20|6454.8|6448.8|6456.8|6450.8|6457.8|6451.8|6454.8|6448.8|16
1643299230000|2022-01-27 16:00:30|6458.1|6452.1|6456.8|6450.8|6459.1|6453.1|6456.8|6450.8|18
1643299240000|2022-01-27 16:00:40|6457.3|6451.3|6456.8|6450.8|6457.3|6451.3|6456.8|6450.8|5
1643299250000|2022-01-27 16:00:50|6455.8|6449.8|6454.8|6448.8|6455.8|6449.8|6454.8|6448.8|4
1643299260000|2022-01-27 16:01:00|6455.1|6449.1|6454.8|6448.8|6456.3|6450.3|6454.8|6448.8|6
1643299270000|2022-01-27 16:01:10|||||||||2
1643299280000|2022-01-27 16:01:20|6454.6|6448.6|6453.8|6447.8|6454.6|6448.6|6453.8|6447.8|2
1643299290000|2022-01-27 16:01:30|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|7
1643299300000|2022-01-27 16:01:40|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1643299310000|2022-01-27 16:01:50|6457.8|6451.8|6460.3|6454.3|6460.6|6454.6|6457.8|6451.8|50
1643299320000|2022-01-27 16:02:00|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|6459.3|6453.3|11
1643299330000|2022-01-27 16:02:10|6460.3|6454.3|6460.6|6454.6|6460.6|6454.6|6459.8|6453.8|6
1643299340000|2022-01-27 16:02:20|||||||||2
1643299350000|2022-01-27 16:02:30|6460.1|6454.1|6459.3|6453.3|6460.1|6454.1|6457.3|6451.3|19
1643299360000|2022-01-27 16:02:40|6458.6|6452.6|6458.8|6452.8|6459.1|6453.1|6458.6|6452.6|4
1643299370000|2022-01-27 16:02:50|6459.1|6453.1|6459.8|6453.8|6459.8|6453.8|6459.1|6453.1|6
1643299380000|2022-01-27 16:03:00|6460.3|6454.3|6460.6|6454.6|6460.6|6454.6|6460.3|6454.3|1
1643299400000|2022-01-27 16:03:20|6460.8|6454.8|6460.3|6454.3|6460.8|6454.8|6459.8|6453.8|25
1643299410000|2022-01-27 16:03:30|6459.8|6453.8|6460.6|6454.6|6461.1|6455.1|6459.8|6453.8|12
1643299420000|2022-01-27 16:03:40|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|0
1643299430000|2022-01-27 16:03:50|6459.6|6453.6|6458.8|6452.8|6459.6|6453.6|6458.8|6452.8|8
1643299440000|2022-01-27 16:04:00|6459.1|6453.1|6458.8|6452.8|6459.6|6453.6|6458.8|6452.8|9
1643299450000|2022-01-27 16:04:10|6458.1|6452.1|6457.6|6451.6|6458.1|6452.1|6457.3|6451.3|6
1643299460000|2022-01-27 16:04:20|6457.3|6451.3|6457.3|6451.3|6457.6|6451.6|6457.3|6451.3|1
1643299470000|2022-01-27 16:04:30|6457.6|6451.6|6459.6|6453.6|6459.6|6453.6|6457.6|6451.6|18
1643299480000|2022-01-27 16:04:40|6460.1|6454.1|6459.8|6453.8|6460.1|6454.1|6459.8|6453.8|1
1643299490000|2022-01-27 16:04:50|||||||||1
1643299500000|2022-01-27 16:05:00|6459.6|6453.6|6459.6|6453.6|6461.1|6455.1|6459.6|6453.6|9
1643299510000|2022-01-27 16:05:10|6459.3|6453.3|6459.6|6453.6|6459.6|6453.6|6459.3|6453.3|0
1643299520000|2022-01-27 16:05:20|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|6459.3|6453.3|6
1643299530000|2022-01-27 16:05:30|6461.1|6455.1|6460.6|6454.6|6461.1|6455.1|6460.6|6454.6|19
1643299540000|2022-01-27 16:05:40|6460.1|6454.1|6459.6|6453.6|6460.1|6454.1|6459.6|6453.6|2
1643299550000|2022-01-27 16:05:50|6460.6|6454.6|6459.8|6453.8|6460.6|6454.6|6459.8|6453.8|6
1643299560000|2022-01-27 16:06:00|6460.3|6454.3|6461.1|6455.1|6461.1|6455.1|6460.3|6454.3|16
1643299570000|2022-01-27 16:06:10|||||||||3
1643299580000|2022-01-27 16:06:20|6460.8|6454.8|6461.1|6455.1|6461.1|6455.1|6460.6|6454.6|4
1643299590000|2022-01-27 16:06:30|6460.6|6454.6|6462.3|6456.3|6462.3|6456.3|6460.1|6454.1|31
1643299600000|2022-01-27 16:06:40|6460.8|6454.8|6459.3|6453.3|6461.8|6455.8|6459.1|6453.1|15
1643299610000|2022-01-27 16:06:50|6459.1|6453.1|6457.3|6451.3|6459.3|6453.3|6457.3|6451.3|3
1643299620000|2022-01-27 16:07:00|6456.8|6450.8|6459.8|6453.8|6459.8|6453.8|6456.8|6450.8|12
1643299650000|2022-01-27 16:07:30|6460.6|6454.6|6460.6|6454.6|6460.8|6454.8|6460.6|6454.6|4
1643299660000|2022-01-27 16:07:40|6460.1|6454.1|6456.1|6450.1|6460.1|6454.1|6456.1|6450.1|8
1643299670000|2022-01-27 16:07:50|6455.6|6449.6|6452.8|6446.8|6456.1|6450.1|6452.8|6446.8|15
1643299680000|2022-01-27 16:08:00|6453.6|6447.6|6454.6|6448.6|6454.6|6448.6|6453.6|6447.6|1
1643299690000|2022-01-27 16:08:10|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|2
1643299700000|2022-01-27 16:08:20|6454.3|6448.3|6457.3|6451.3|6457.8|6451.8|6454.3|6448.3|9
1643299710000|2022-01-27 16:08:30|6456.6|6450.6|6455.8|6449.8|6456.6|6450.6|6455.8|6449.8|6
1643299720000|2022-01-27 16:08:40|6454.8|6448.8|6455.8|6449.8|6455.8|6449.8|6452.8|6446.8|29
1643299730000|2022-01-27 16:08:50|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|1
1643299740000|2022-01-27 16:09:00|6454.3|6448.3|6454.3|6448.3|6454.8|6448.8|6454.3|6448.3|10
1643299750000|2022-01-27 16:09:10|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|0
1643299760000|2022-01-27 16:09:20|6461.3|6455.3|6461.8|6455.8|6462.3|6456.3|6461.3|6455.3|22
1643299770000|2022-01-27 16:09:30|6461.3|6455.3|6460.8|6454.8|6461.3|6455.3|6460.3|6454.3|12
1643299780000|2022-01-27 16:09:40|6461.3|6455.3|6460.3|6454.3|6461.3|6455.3|6460.3|6454.3|1
1643299790000|2022-01-27 16:09:50|||||||||2
1643299800000|2022-01-27 16:10:00|6461|6455|6461.8|6455.8|6462.3|6456.3|6461|6455|5
1643299810000|2022-01-27 16:10:10|||||||||1
1643299820000|2022-01-27 16:10:20|6461.3|6455.3|6463.8|6457.8|6463.8|6457.8|6461.3|6455.3|7
1643299830000|2022-01-27 16:10:30|6463.6|6457.6|6462.8|6456.8|6463.8|6457.8|6462.8|6456.8|9
1643299840000|2022-01-27 16:10:40|6463.6|6457.6|6466.8|6460.8|6466.8|6460.8|6463.6|6457.6|13
1643299850000|2022-01-27 16:10:50|6467.1|6461.1|6467.3|6461.3|6470.1|6464.1|6466.8|6460.8|15
1643299860000|2022-01-27 16:11:00|6467.8|6461.8|6471.8|6465.8|6471.8|6465.8|6467.3|6461.3|17
1643299870000|2022-01-27 16:11:10|6472.1|6466.1|6472.3|6466.3|6472.3|6466.3|6470.6|6464.6|13
1643299880000|2022-01-27 16:11:20|6472.1|6466.1|6475.3|6469.3|6477.5|6471.5|6471.8|6465.8|98
1643299890000|2022-01-27 16:11:30|6475.8|6469.8|6473.3|6467.3|6475.8|6469.8|6473.3|6467.3|2
1643299900000|2022-01-27 16:11:40|6471.8|6465.8|6471.3|6465.3|6472.8|6466.8|6471.3|6465.3|10
1643299910000|2022-01-27 16:11:50|6470.3|6464.3|6474.3|6468.3|6474.3|6468.3|6470.3|6464.3|10
1643299920000|2022-01-27 16:12:00|6473.3|6467.3|6472.8|6466.8|6475.3|6469.3|6472.8|6466.8|16
1643299930000|2022-01-27 16:12:10|6472.3|6466.3|6473|6467|6473.3|6467.3|6472.3|6466.3|9
1643299940000|2022-01-27 16:12:20|6473.3|6467.3|6473.3|6467.3|6473.8|6467.8|6473.3|6467.3|3
1643299950000|2022-01-27 16:12:30|6473.5|6467.5|6475.3|6469.3|6475.3|6469.3|6473.5|6467.5|2
1643299960000|2022-01-27 16:12:40|6476.8|6470.8|6477.3|6471.3|6477.3|6471.3|6475.8|6469.8|18
1643299970000|2022-01-27 16:12:50|6477.1|6471.1|6478.8|6472.8|6478.8|6472.8|6476.8|6470.8|23
1643299980000|2022-01-27 16:13:00|6479|6473|6476|6470|6479.3|6473.3|6475|6469|17
1643299990000|2022-01-27 16:13:10|6476.3|6470.3|6473.6|6467.6|6477|6471|6473.6|6467.6|28
1643300000000|2022-01-27 16:13:20|6473.3|6467.3|6470.3|6464.3|6473.8|6467.8|6470|6464|21
1643300010000|2022-01-27 16:13:30|6469|6463|6469.3|6463.3|6469.3|6463.3|6466.6|6460.6|20
1643300020000|2022-01-27 16:13:40|6470.8|6464.8|6471.3|6465.3|6471.3|6465.3|6470.3|6464.3|3
1643300030000|2022-01-27 16:13:50|6472.3|6466.3|6472.8|6466.8|6472.8|6466.8|6471.8|6465.8|4
1643300040000|2022-01-27 16:14:00|6472.3|6466.3|6473.8|6467.8|6476.3|6470.3|6472.3|6466.3|13
1643300050000|2022-01-27 16:14:10|6473.6|6467.6|6473.3|6467.3|6473.6|6467.6|6473.3|6467.3|6
1643300060000|2022-01-27 16:14:20|6473.8|6467.8|6474.3|6468.3|6474.3|6468.3|6473.8|6467.8|7
1643300070000|2022-01-27 16:14:30|6473|6467|6473|6467|6473|6467|6472.8|6466.8|69
1643300080000|2022-01-27 16:14:40|6473.5|6467.5|6470|6464|6473.5|6467.5|6469.3|6463.3|41
1643300090000|2022-01-27 16:14:50|6469.8|6463.8|6473.8|6467.8|6473.8|6467.8|6469.3|6463.3|6
1643300100000|2022-01-27 16:15:00|6474|6468|6469.8|6463.8|6474|6468|6469.8|6463.8|9
1643300110000|2022-01-27 16:15:10|6470.8|6464.8|6470.8|6464.8|6470.8|6464.8|6470.8|6464.8|2
1643300120000|2022-01-27 16:15:20|6471.3|6465.3|6471.8|6465.8|6471.8|6465.8|6471.3|6465.3|4
1643300130000|2022-01-27 16:15:30|6469.8|6463.8|6468.5|6462.5|6469.8|6463.8|6467|6461|10
1643300140000|2022-01-27 16:15:40|6468.3|6462.3|6467.5|6461.5|6468.3|6462.3|6467.3|6461.3|2
1643300150000|2022-01-27 16:15:50|6467.8|6461.8|6468|6462|6468|6462|6467.8|6461.8|0
1643300160000|2022-01-27 16:16:00|6467.8|6461.8|6465.8|6459.8|6467.8|6461.8|6465.8|6459.8|3
1643300170000|2022-01-27 16:16:10|6466.3|6460.3|6463.3|6457.3|6466.3|6460.3|6462.8|6456.8|25
1643300180000|2022-01-27 16:16:20|6463.8|6457.8|6465.8|6459.8|6467.5|6461.5|6463.8|6457.8|10
1643300190000|2022-01-27 16:16:30|6464.1|6458.1|6462.3|6456.3|6464.1|6458.1|6462.3|6456.3|5
1643300200000|2022-01-27 16:16:40|6463.1|6457.1|6463|6457|6463.1|6457.1|6462.8|6456.8|1
1643300210000|2022-01-27 16:16:50|6463.3|6457.3|6462.3|6456.3|6463.3|6457.3|6462|6456|4
1643300220000|2022-01-27 16:17:00|6461.5|6455.5|6460|6454|6461.5|6455.5|6460|6454|2
1643300230000|2022-01-27 16:17:10|6458.3|6452.3|6456|6450|6458.3|6452.3|6454.5|6448.5|19
1643300240000|2022-01-27 16:17:20|6457|6451|6461|6455|6461.5|6455.5|6456.3|6450.3|38
1643300250000|2022-01-27 16:17:30|6460.5|6454.5|6449.8|6443.8|6460.5|6454.5|6448.8|6442.8|34
1643300260000|2022-01-27 16:17:40|6449|6443|6449.8|6443.8|6450|6444|6446.5|6440.5|21
1643300270000|2022-01-27 16:17:50|6448.8|6442.8|6449|6443|6449|6443|6447.5|6441.5|28
1643300280000|2022-01-27 16:18:00|6448.5|6442.5|6447|6441|6449|6443|6447|6441|8
1643300290000|2022-01-27 16:18:10|6447.3|6441.3|6446.8|6440.8|6447.3|6441.3|6444.3|6438.3|12
1643300300000|2022-01-27 16:18:20|6446.5|6440.5|6444|6438|6447.3|6441.3|6443.8|6437.8|28
1643300310000|2022-01-27 16:18:30|6443|6437|6444.8|6438.8|6444.8|6438.8|6443|6437|7
1643300320000|2022-01-27 16:18:40|6445.3|6439.3|6445|6439|6446.3|6440.3|6445|6439|4
1643300330000|2022-01-27 16:18:50|6445.8|6439.8|6446.5|6440.5|6446.5|6440.5|6445.8|6439.8|5
1643300340000|2022-01-27 16:19:00|6445.8|6439.8|6445|6439|6445.8|6439.8|6445|6439|4
1643300350000|2022-01-27 16:19:10|6443.3|6437.3|6444|6438|6444|6438|6443.3|6437.3|7
1643300360000|2022-01-27 16:19:20|6443.5|6437.5|6443.3|6437.3|6444|6438|6443.3|6437.3|2
1643300370000|2022-01-27 16:19:30|6443.5|6437.5|6445.8|6439.8|6445.8|6439.8|6443.5|6437.5|6
1643300380000|2022-01-27 16:19:40|6446|6440|6442.8|6436.8|6446.5|6440.5|6442.5|6436.5|22
1643300390000|2022-01-27 16:19:50|6443|6437|6443.3|6437.3|6444|6438|6442.8|6436.8|13
1643300400000|2022-01-27 16:20:00|6443|6437|6444.5|6438.5|6444.8|6438.8|6442.8|6436.8|10
1643300410000|2022-01-27 16:20:10|6444.3|6438.3|6444.3|6438.3|6445.5|6439.5|6444|6438|15
1643300420000|2022-01-27 16:20:20|6443.8|6437.8|6444.8|6438.8|6444.8|6438.8|6443.3|6437.3|18
1643300430000|2022-01-27 16:20:30|6444.5|6438.5|6443|6437|6444.8|6438.8|6443|6437|23
1643300440000|2022-01-27 16:20:40|6443.3|6437.3|6443.3|6437.3|6443.5|6437.5|6443|6437|6
1643300450000|2022-01-27 16:20:50|6443|6437|6443.3|6437.3|6444|6438|6443|6437|11
1643300460000|2022-01-27 16:21:00|6443|6437|6447.8|6441.8|6447.8|6441.8|6443|6437|222
1643300470000|2022-01-27 16:21:10|6447.3|6441.3|6449.8|6443.8|6452.8|6446.8|6447.3|6441.3|45
1643300480000|2022-01-27 16:21:20|6449.5|6443.5|6451.8|6445.8|6451.8|6445.8|6449.5|6443.5|8
1643300490000|2022-01-27 16:21:30|6452.8|6446.8|6452.3|6446.3|6452.8|6446.8|6452.3|6446.3|2
1643300500000|2022-01-27 16:21:40|6452.5|6446.5|6453.8|6447.8|6455|6449|6452.5|6446.5|9
1643300510000|2022-01-27 16:21:50|6454.3|6448.3|6452|6446|6454.3|6448.3|6452|6446|11
1643300520000|2022-01-27 16:22:00|6452.8|6446.8|6450.3|6444.3|6452.8|6446.8|6450.3|6444.3|7
1643300530000|2022-01-27 16:22:10|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|2
1643300550000|2022-01-27 16:22:30|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|5
1643300560000|2022-01-27 16:22:40|6454|6448|6453.8|6447.8|6454.3|6448.3|6453.8|6447.8|7
1643300570000|2022-01-27 16:22:50|6455.3|6449.3|6456.8|6450.8|6457.8|6451.8|6455|6449|10
1643300580000|2022-01-27 16:23:00|6456.5|6450.5|6454.8|6448.8|6456.5|6450.5|6454.8|6448.8|5
1643300590000|2022-01-27 16:23:10|6454.3|6448.3|6454.8|6448.8|6456.3|6450.3|6453.8|6447.8|22
1643300600000|2022-01-27 16:23:20|6454.5|6448.5|6453.3|6447.3|6454.5|6448.5|6453|6447|9
1643300610000|2022-01-27 16:23:30|6455.3|6449.3|6453|6447|6455.3|6449.3|6452.8|6446.8|23
1643300620000|2022-01-27 16:23:40|6452.8|6446.8|6455.8|6449.8|6456.3|6450.3|6451.8|6445.8|12
1643300640000|2022-01-27 16:24:00|6456.5|6450.5|6454.5|6448.5|6456.5|6450.5|6453.3|6447.3|9
1643300650000|2022-01-27 16:24:10|6454.3|6448.3|6454|6448|6456.8|6450.8|6454|6448|10
1643300660000|2022-01-27 16:24:20|6453.8|6447.8|6453.8|6447.8|6454|6448|6453.8|6447.8|5
1643300670000|2022-01-27 16:24:30|6454|6448|6454|6448|6454.3|6448.3|6453.8|6447.8|2
1643300680000|2022-01-27 16:24:40|6453.8|6447.8|6454|6448|6454.3|6448.3|6453.8|6447.8|2
1643300690000|2022-01-27 16:24:50|||||||||1
1643300700000|2022-01-27 16:25:00|6454.3|6448.3|6453.8|6447.8|6454.3|6448.3|6453.3|6447.3|2
1643300710000|2022-01-27 16:25:10|6452.8|6446.8|6450.8|6444.8|6452.8|6446.8|6450.8|6444.8|8
1643300720000|2022-01-27 16:25:20|6450.3|6444.3|6448|6442|6450.3|6444.3|6448|6442|4
1643300730000|2022-01-27 16:25:30|6447.8|6441.8|6447.8|6441.8|6448.3|6442.3|6447.8|6441.8|4
1643300740000|2022-01-27 16:25:40|6448.3|6442.3|6447|6441|6449.3|6443.3|6447|6441|3
1643300750000|2022-01-27 16:25:50|6446.8|6440.8|6447.3|6441.3|6447.8|6441.8|6446.8|6440.8|0
1643300760000|2022-01-27 16:26:00|6447.5|6441.5|6446.3|6440.3|6447.8|6441.8|6446.3|6440.3|32
1643300770000|2022-01-27 16:26:10|6446.5|6440.5|6444.8|6438.8|6446.8|6440.8|6444.8|6438.8|3
1643300780000|2022-01-27 16:26:20|6445|6439|6443.8|6437.8|6445|6439|6443.8|6437.8|14
1643300790000|2022-01-27 16:26:30|6444.3|6438.3|6443.3|6437.3|6444.8|6438.8|6443.3|6437.3|4
1643300800000|2022-01-27 16:26:40|6443.5|6437.5|6441.8|6435.8|6443.8|6437.8|6441.8|6435.8|36
1643300810000|2022-01-27 16:26:50|6442|6436|6442.3|6436.3|6443.6|6437.6|6441.5|6435.5|16
1643300820000|2022-01-27 16:27:00|6442|6436|6445.8|6439.8|6445.8|6439.8|6442|6436|24
1643300830000|2022-01-27 16:27:10|6446|6440|6443.8|6437.8|6447.8|6441.8|6443.8|6437.8|27
1643300840000|2022-01-27 16:27:20|6444.3|6438.3|6446.8|6440.8|6447.5|6441.5|6444.3|6438.3|9
1643300850000|2022-01-27 16:27:30|6447|6441|6446.8|6440.8|6447.3|6441.3|6445.8|6439.8|6
1643300860000|2022-01-27 16:27:40|6446.3|6440.3|6449.5|6443.5|6449.5|6443.5|6446.3|6440.3|4
1643300870000|2022-01-27 16:27:50|6449.3|6443.3|6447.8|6441.8|6449.3|6443.3|6447.8|6441.8|5
1643300880000|2022-01-27 16:28:00|6448.5|6442.5|6448.8|6442.8|6449.3|6443.3|6448.5|6442.5|1
1643300890000|2022-01-27 16:28:10|6447.8|6441.8|6448|6442|6448.8|6442.8|6447.8|6441.8|5
1643300900000|2022-01-27 16:28:20|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|5
1643300910000|2022-01-27 16:28:30|6448.5|6442.5|6448|6442|6448.8|6442.8|6446.3|6440.3|14
1643300920000|2022-01-27 16:28:40|6447.8|6441.8|6447.8|6441.8|6448.5|6442.5|6447.5|6441.5|13
1643300930000|2022-01-27 16:28:50|6448|6442|6446.3|6440.3|6448.3|6442.3|6444|6438|14
1643300940000|2022-01-27 16:29:00|6446|6440|6445.8|6439.8|6446.3|6440.3|6445.5|6439.5|8
1643300950000|2022-01-27 16:29:10|6446.5|6440.5|6446|6440|6447.3|6441.3|6446|6440|10
1643300960000|2022-01-27 16:29:20|6446.5|6440.5|6447|6441|6447.3|6441.3|6446|6440|10
1643300970000|2022-01-27 16:29:30|6447.3|6441.3|6448|6442|6448.8|6442.8|6447.3|6441.3|2
1643300980000|2022-01-27 16:29:40|6447.8|6441.8|6446|6440|6447.8|6441.8|6446|6440|6
1643300990000|2022-01-27 16:29:50|6445.8|6439.8|6444.5|6438.5|6445.8|6439.8|6444.5|6438.5|13
1643301000000|2022-01-27 16:30:00|6446.5|6440.5|6445.8|6439.8|6448.8|6442.8|6444.8|6438.8|29
1643301010000|2022-01-27 16:30:10|6445.3|6439.3|6444.3|6438.3|6445.3|6439.3|6443.5|6437.5|5
1643301020000|2022-01-27 16:30:20|6444.5|6438.5|6444|6438|6445|6439|6444|6438|5
1643301030000|2022-01-27 16:30:30|6444.3|6438.3|6449.5|6443.5|6449.5|6443.5|6444.3|6438.3|38
1643301040000|2022-01-27 16:30:40|6449.3|6443.3|6448.8|6442.8|6449.8|6443.8|6448.5|6442.5|4
1643301050000|2022-01-27 16:30:50|6449|6443|6446.5|6440.5|6449.3|6443.3|6446.3|6440.3|7
1643301060000|2022-01-27 16:31:00|6446.8|6440.8|6446|6440|6446.8|6440.8|6445.5|6439.5|6
1643301070000|2022-01-27 16:31:10|6445.8|6439.8|6446|6440|6446.8|6440.8|6445|6439|11
1643301080000|2022-01-27 16:31:20|6447|6441|6448|6442|6448|6442|6446.8|6440.8|27
1643301090000|2022-01-27 16:31:30|6447.5|6441.5|6445.3|6439.3|6447.5|6441.5|6444.3|6438.3|7
1643301100000|2022-01-27 16:31:40|6445|6439|6445.8|6439.8|6445.8|6439.8|6444.8|6438.8|8
1643301110000|2022-01-27 16:31:50|6446|6440|6445.8|6439.8|6447.3|6441.3|6445.5|6439.5|3
1643301120000|2022-01-27 16:32:00|6445.3|6439.3|6443.5|6437.5|6445.3|6439.3|6442|6436|25
1643301130000|2022-01-27 16:32:10|6443.8|6437.8|6445.8|6439.8|6445.8|6439.8|6443.8|6437.8|12
1643301140000|2022-01-27 16:32:20|6444.8|6438.8|6443.8|6437.8|6444.8|6438.8|6443.5|6437.5|23
1643301150000|2022-01-27 16:32:30|6443.3|6437.3|6443.8|6437.8|6443.8|6437.8|6443|6437|4
1643301160000|2022-01-27 16:32:40|6444|6438|6444.3|6438.3|6444.3|6438.3|6443.3|6437.3|7
1643301170000|2022-01-27 16:32:50|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1643301180000|2022-01-27 16:33:00|6443.5|6437.5|6444.5|6438.5|6445.5|6439.5|6443.5|6437.5|274
1643301190000|2022-01-27 16:33:10|6444.8|6438.8|6443.8|6437.8|6444.8|6438.8|6442.5|6436.5|17
1643301200000|2022-01-27 16:33:20|6446.5|6440.5|6448.5|6442.5|6448.8|6442.8|6446.5|6440.5|8
1643301210000|2022-01-27 16:33:30|6449|6443|6451|6445|6452.3|6446.3|6448.8|6442.8|8
1643301220000|2022-01-27 16:33:40|6452|6446|6452.8|6446.8|6452.8|6446.8|6450.5|6444.5|8
1643301230000|2022-01-27 16:33:50|6452.5|6446.5|6450.5|6444.5|6452.8|6446.8|6450.5|6444.5|4
1643301240000|2022-01-27 16:34:00|6450.3|6444.3|6450|6444|6450.3|6444.3|6447.5|6441.5|9
1643301250000|2022-01-27 16:34:10|6450.5|6444.5|6449.8|6443.8|6450.8|6444.8|6449.8|6443.8|3
1643301260000|2022-01-27 16:34:20|6450|6444|6450|6444|6450.3|6444.3|6450|6444|0
1643301270000|2022-01-27 16:34:30|6450.3|6444.3|6450.5|6444.5|6451.8|6445.8|6450.3|6444.3|14
1643301280000|2022-01-27 16:34:40|||||||||4
1643301290000|2022-01-27 16:34:50|6450.3|6444.3|6449.3|6443.3|6450.5|6444.5|6448.8|6442.8|8
1643301300000|2022-01-27 16:35:00|6449|6443|6452.5|6446.5|6452.5|6446.5|6449|6443|5
1643301310000|2022-01-27 16:35:10|6452.3|6446.3|6455.5|6449.5|6455.5|6449.5|6452.3|6446.3|9
1643301320000|2022-01-27 16:35:20|6456.5|6450.5|6457.5|6451.5|6457.5|6451.5|6456.5|6450.5|2
1643301330000|2022-01-27 16:35:30|6457.8|6451.8|6457.8|6451.8|6458|6452|6456.8|6450.8|6
1643301340000|2022-01-27 16:35:40|6458|6452|6459|6453|6459.3|6453.3|6457.8|6451.8|3
1643301350000|2022-01-27 16:35:50|6459.3|6453.3|6458.8|6452.8|6459.5|6453.5|6458.8|6452.8|0
1643301360000|2022-01-27 16:36:00|6459|6453|6461.8|6455.8|6462.8|6456.8|6459|6453|14
1643301370000|2022-01-27 16:36:10|6460.3|6454.3|6460.8|6454.8|6460.8|6454.8|6460.3|6454.3|6
1643301380000|2022-01-27 16:36:20|||||||||1
1643301390000|2022-01-27 16:36:30|6460.5|6454.5|6461.5|6455.5|6461.5|6455.5|6457.3|6451.3|31
1643301400000|2022-01-27 16:36:40|6462|6456|6462.5|6456.5|6463|6457|6462|6456|15
1643301410000|2022-01-27 16:36:50|6462.3|6456.3|6462.8|6456.8|6464.5|6458.5|6462.3|6456.3|9
1643301420000|2022-01-27 16:37:00|6463.3|6457.3|6464|6458|6464.3|6458.3|6463.3|6457.3|8
1643301430000|2022-01-27 16:37:10|6464.3|6458.3|6462.8|6456.8|6464.5|6458.5|6462.8|6456.8|10
1643301440000|2022-01-27 16:37:20|6462.5|6456.5|6462|6456|6462.8|6456.8|6461.8|6455.8|1
1643301450000|2022-01-27 16:37:30|6462.3|6456.3|6457.8|6451.8|6462.3|6456.3|6457.8|6451.8|6
1643301460000|2022-01-27 16:37:40|6457.3|6451.3|6455.8|6449.8|6457.3|6451.3|6454.8|6448.8|12
1643301470000|2022-01-27 16:37:50|6455.3|6449.3|6455|6449|6455.3|6449.3|6454.8|6448.8|4
1643301480000|2022-01-27 16:38:00|6455.3|6449.3|6457.3|6451.3|6457.8|6451.8|6455.3|6449.3|200
1643301490000|2022-01-27 16:38:10|6457.8|6451.8|6452.5|6446.5|6457.8|6451.8|6452.3|6446.3|12
1643301500000|2022-01-27 16:38:20|6452.8|6446.8|6452|6446|6452.8|6446.8|6450|6444|8
1643301510000|2022-01-27 16:38:30|6452.8|6446.8|6450.3|6444.3|6452.8|6446.8|6450|6444|18
1643301520000|2022-01-27 16:38:40|6450.5|6444.5|6450.3|6444.3|6451.5|6445.5|6450.3|6444.3|7
1643301530000|2022-01-27 16:38:50|6451|6445|6450.5|6444.5|6451|6445|6450.5|6444.5|502
1643301540000|2022-01-27 16:39:00|6450.8|6444.8|6451.3|6445.3|6452.3|6446.3|6450.8|6444.8|4
1643301550000|2022-01-27 16:39:10|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|2
1643301560000|2022-01-27 16:39:20|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|150
1643301570000|2022-01-27 16:39:30|6449.7|6443.7|6450|6444|6450|6444|6449.7|6443.7|14
1643301580000|2022-01-27 16:39:40|6450.2|6444.2|6449.3|6443.3|6451|6445|6448.8|6442.8|8
1643301590000|2022-01-27 16:39:50|6449.5|6443.5|6451|6445|6451|6445|6449.5|6443.5|52
1643301600000|2022-01-27 16:40:00|6450.8|6444.8|6449.3|6443.3|6451|6445|6447|6441|13
1643301610000|2022-01-27 16:40:10|6449|6443|6449|6443|6449|6443|6448|6442|2
1643301620000|2022-01-27 16:40:20|6448.8|6442.8|6448.3|6442.3|6449|6443|6448.3|6442.3|5
1643301630000|2022-01-27 16:40:30|6447.7|6441.7|6447.3|6441.3|6447.7|6441.7|6446.2|6440.2|42
1643301640000|2022-01-27 16:40:40|6447|6441|6448|6442|6448.3|6442.3|6447|6441|2
1643301650000|2022-01-27 16:40:50|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|3
1643301660000|2022-01-27 16:41:00|6448|6442|6449|6443|6449.8|6443.8|6447.8|6441.8|53
1643301670000|2022-01-27 16:41:10|6449.5|6443.5|6452.5|6446.5|6452.8|6446.8|6449|6443|18
1643301680000|2022-01-27 16:41:20|6452.8|6446.8|6450.3|6444.3|6452.8|6446.8|6450.3|6444.3|4
1643301690000|2022-01-27 16:41:30|6449.5|6443.5|6449.3|6443.3|6450.5|6444.5|6448.5|6442.5|14
1643301700000|2022-01-27 16:41:40|6448.8|6442.8|6448.3|6442.3|6448.8|6442.8|6448.3|6442.3|9
1643301710000|2022-01-27 16:41:50|6448|6442|6448|6442|6448|6442|6446.8|6440.8|8
1643301720000|2022-01-27 16:42:00|6448.3|6442.3|6447.8|6441.8|6448.3|6442.3|6447.5|6441.5|4
1643301730000|2022-01-27 16:42:10|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6446.3|6440.3|17
1643301740000|2022-01-27 16:42:20|6446.8|6440.8|6445|6439|6447.3|6441.3|6445|6439|120
1643301750000|2022-01-27 16:42:30|6446.5|6440.5|6446|6440|6446.5|6440.5|6445.3|6439.3|33
1643301760000|2022-01-27 16:42:40|6446.3|6440.3|6448|6442|6448|6442|6446.3|6440.3|11
1643301770000|2022-01-27 16:42:50|6447.8|6441.8|6448|6442|6448|6442|6447.8|6441.8|2
1643301780000|2022-01-27 16:43:00|6448.3|6442.3|6447.8|6441.8|6449|6443|6446|6440|16
1643301790000|2022-01-27 16:43:10|6447.5|6441.5|6444.5|6438.5|6447.5|6441.5|6444.3|6438.3|48
1643301800000|2022-01-27 16:43:20|6444|6438|6445|6439|6445.5|6439.5|6444|6438|10
1643301810000|2022-01-27 16:43:30|6445.5|6439.5|6445.8|6439.8|6445.8|6439.8|6445.3|6439.3|11
1643301820000|2022-01-27 16:43:40|6446.3|6440.3|6447|6441|6447.3|6441.3|6446|6440|3
1643301830000|2022-01-27 16:43:50|6444|6438|6445.5|6439.5|6446.3|6440.3|6444|6438|29
1643301840000|2022-01-27 16:44:00|6445.3|6439.3|6442.8|6436.8|6445.3|6439.3|6442.5|6436.5|18
1643301850000|2022-01-27 16:44:10|6440.3|6434.3|6440.3|6434.3|6441.5|6435.5|6440.3|6434.3|89
1643301860000|2022-01-27 16:44:20|6440.5|6434.5|6441|6435|6442|6436|6440.5|6434.5|5
1643301870000|2022-01-27 16:44:30|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1643301880000|2022-01-27 16:44:40|6440.5|6434.5|6442.8|6436.8|6443.8|6437.8|6440.3|6434.3|18
1643301890000|2022-01-27 16:44:50|6443|6437|6441.5|6435.5|6443.8|6437.8|6439.8|6433.8|13
1643301900000|2022-01-27 16:45:00|6439.5|6433.5|6443.3|6437.3|6444.3|6438.3|6439.5|6433.5|20
1643301910000|2022-01-27 16:45:10|6443.5|6437.5|6445.5|6439.5|6446|6440|6443.5|6437.5|2
1643301920000|2022-01-27 16:45:20|6446|6440|6445.3|6439.3|6446.5|6440.5|6445|6439|5
1643301930000|2022-01-27 16:45:30|6445.8|6439.8|6445|6439|6445.8|6439.8|6445|6439|5
1643301940000|2022-01-27 16:45:40|6444.8|6438.8|6444.3|6438.3|6444.8|6438.8|6443.3|6437.3|10
1643301950000|2022-01-27 16:45:50|6444.7|6438.7|6445.5|6439.5|6446.3|6440.3|6444.7|6438.7|4
1643301960000|2022-01-27 16:46:00|6445.8|6439.8|6445.5|6439.5|6446|6440|6445.5|6439.5|3
1643301970000|2022-01-27 16:46:10|6446.5|6440.5|6444.5|6438.5|6446.5|6440.5|6444.5|6438.5|30
1643301980000|2022-01-27 16:46:20|6444.3|6438.3|6444.5|6438.5|6444.5|6438.5|6443.8|6437.8|4
1643301990000|2022-01-27 16:46:30|6445|6439|6442.3|6436.3|6445.5|6439.5|6442.3|6436.3|5
1643302000000|2022-01-27 16:46:40|6442.8|6436.8|6442.3|6436.3|6443|6437|6442.3|6436.3|6
1643302010000|2022-01-27 16:46:50|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|7
1643302020000|2022-01-27 16:47:00|6441|6435|6441.5|6435.5|6443.3|6437.3|6440.5|6434.5|8
1643302030000|2022-01-27 16:47:10|6442|6436|6441.5|6435.5|6442.3|6436.3|6441.3|6435.3|5
1643302040000|2022-01-27 16:47:20|6440.8|6434.8|6440.8|6434.8|6441.3|6435.3|6439.8|6433.8|80
1643302050000|2022-01-27 16:47:30|6440.3|6434.3|6440.8|6434.8|6441|6435|6440.3|6434.3|2
1643302060000|2022-01-27 16:47:40|6441|6435|6440.3|6434.3|6441|6435|6440.3|6434.3|27
1643302070000|2022-01-27 16:47:50|6440.8|6434.8|6440.5|6434.5|6440.8|6434.8|6440.5|6434.5|2
1643302080000|2022-01-27 16:48:00|6441.3|6435.3|6441.5|6435.5|6441.5|6435.5|6441|6435|1
1643302090000|2022-01-27 16:48:10|6441|6435|6440.3|6434.3|6441|6435|6440.3|6434.3|6
1643302100000|2022-01-27 16:48:20|6440|6434|6438.5|6432.5|6440|6434|6438.5|6432.5|15
1643302110000|2022-01-27 16:48:30|6439|6433|6437.8|6431.8|6439|6433|6437.8|6431.8|4
1643302120000|2022-01-27 16:48:40|6438|6432|6437.8|6431.8|6438.8|6432.8|6437.8|6431.8|0
1643302130000|2022-01-27 16:48:50|6438|6432|6437.8|6431.8|6438|6432|6437.8|6431.8|2
1643302140000|2022-01-27 16:49:00|6436.8|6430.8|6437.8|6431.8|6437.8|6431.8|6436.8|6430.8|0
1643302150000|2022-01-27 16:49:10|6438|6432|6437|6431|6438|6432|6437|6431|1
1643302160000|2022-01-27 16:49:20|6437.3|6431.3|6437.5|6431.5|6437.5|6431.5|6437|6431|2
1643302170000|2022-01-27 16:49:30|6436.5|6430.5|6437.8|6431.8|6438|6432|6436.5|6430.5|11
1643302180000|2022-01-27 16:49:40|6438.3|6432.3|6438.8|6432.8|6438.8|6432.8|6437.8|6431.8|4
1643302190000|2022-01-27 16:49:50|6438.5|6432.5|6440|6434|6440|6434|6438.5|6432.5|28
1643302200000|2022-01-27 16:50:00|6439.5|6433.5|6440.5|6434.5|6440.8|6434.8|6439.5|6433.5|6
1643302210000|2022-01-27 16:50:10|6440.8|6434.8|6442|6436|6442|6436|6440.8|6434.8|27
1643302220000|2022-01-27 16:50:20|6442.3|6436.3|6443.8|6437.8|6443.8|6437.8|6442.3|6436.3|14
1643302230000|2022-01-27 16:50:30|6444|6438|6444.3|6438.3|6444.3|6438.3|6444|6438|6
1643302240000|2022-01-27 16:50:40|6444|6438|6444|6438|6444|6438|6444|6438|5
1643302250000|2022-01-27 16:50:50|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6442|6436|5
1643302260000|2022-01-27 16:51:00|6443|6437|6442|6436|6443|6437|6442|6436|1
1643302270000|2022-01-27 16:51:10|6442.3|6436.3|6443.8|6437.8|6443.8|6437.8|6442|6436|3
1643302290000|2022-01-27 16:51:30|6443.3|6437.3|6443|6437|6443.3|6437.3|6443|6437|1
1643302300000|2022-01-27 16:51:40|6442.8|6436.8|6441.8|6435.8|6442.8|6436.8|6441.5|6435.5|11
1643302320000|2022-01-27 16:52:00|6442.3|6436.3|6442.8|6436.8|6443|6437|6442.3|6436.3|3
1643302340000|2022-01-27 16:52:20|6443.3|6437.3|6442.8|6436.8|6443.3|6437.3|6442.5|6436.5|2
1643302350000|2022-01-27 16:52:30|6443|6437|6446.8|6440.8|6446.8|6440.8|6443|6437|21
1643302360000|2022-01-27 16:52:40|6446.3|6440.3|6446.3|6440.3|6446.5|6440.5|6446.3|6440.3|37
1643302370000|2022-01-27 16:52:50|6446|6440|6446.3|6440.3|6446.3|6440.3|6446|6440|0
1643302380000|2022-01-27 16:53:00|6446.8|6440.8|6449.3|6443.3|6449.3|6443.3|6445.3|6439.3|36
1643302390000|2022-01-27 16:53:10|6449|6443|6449.3|6443.3|6450|6444|6448.5|6442.5|15
1643302430000|2022-01-27 16:53:50|6450.5|6444.5|6451|6445|6452|6446|6450.5|6444.5|4
1643302440000|2022-01-27 16:54:00|6451.3|6445.3|6452|6446|6452.3|6446.3|6451.3|6445.3|15
1643302450000|2022-01-27 16:54:10|6451.8|6445.8|6452|6446|6452.3|6446.3|6451.8|6445.8|3
1643302460000|2022-01-27 16:54:20|6452.3|6446.3|6452|6446|6452.3|6446.3|6452|6446|5
1643302470000|2022-01-27 16:54:30|6451.3|6445.3|6451.3|6445.3|6451.5|6445.5|6451.3|6445.3|3
1643302480000|2022-01-27 16:54:40|6451.5|6445.5|6451.3|6445.3|6451.5|6445.5|6451.3|6445.3|2
1643302490000|2022-01-27 16:54:50|||||||||1
1643302500000|2022-01-27 16:55:00|6452|6446|6453|6447|6453.5|6447.5|6452|6446|12
1643302510000|2022-01-27 16:55:10|6452.3|6446.3|6451.3|6445.3|6452.3|6446.3|6451.3|6445.3|17
1643302520000|2022-01-27 16:55:20|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|0
1643302530000|2022-01-27 16:55:30|6453|6447|6452.8|6446.8|6453|6447|6452.8|6446.8|2
1643302540000|2022-01-27 16:55:40|6451.8|6445.8|6452|6446|6452|6446|6451.8|6445.8|5
1643302550000|2022-01-27 16:55:50|6452.3|6446.3|6452|6446|6452.3|6446.3|6452|6446|3
1643302560000|2022-01-27 16:56:00|6452.8|6446.8|6453.8|6447.8|6454.8|6448.8|6451.3|6445.3|78
1643302570000|2022-01-27 16:56:10|6454|6448|6455.3|6449.3|6455.5|6449.5|6453.5|6447.5|13
1643302580000|2022-01-27 16:56:20|6455|6449|6456|6450|6456|6450|6455|6449|3
1643302590000|2022-01-27 16:56:30|6455|6449|6455|6449|6455.5|6449.5|6455|6449|6
1643302600000|2022-01-27 16:56:40|6454.8|6448.8|6453.8|6447.8|6454.8|6448.8|6451.8|6445.8|26
1643302610000|2022-01-27 16:56:50|6453.5|6447.5|6452.8|6446.8|6453.8|6447.8|6452.8|6446.8|15
1643302620000|2022-01-27 16:57:00|6453|6447|6453|6447|6453.2|6447.2|6452.3|6446.3|11
1643302630000|2022-01-27 16:57:10|6453.2|6447.2|6455|6449|6455|6449|6453.2|6447.2|5
1643302640000|2022-01-27 16:57:20|6455.3|6449.3|6455|6449|6455.3|6449.3|6455|6449|0
1643302650000|2022-01-27 16:57:30|6454.8|6448.8|6454|6448|6454.8|6448.8|6454|6448|3
1643302660000|2022-01-27 16:57:40|6453.8|6447.8|6452.8|6446.8|6454|6448|6452.8|6446.8|8
1643302670000|2022-01-27 16:57:50|6455|6449|6454.5|6448.5|6455|6449|6454.3|6448.3|13
1643302680000|2022-01-27 16:58:00|6454.7|6448.7|6453.5|6447.5|6455|6449|6452|6446|21
1643302690000|2022-01-27 16:58:10|6454.5|6448.5|6455.5|6449.5|6455.5|6449.5|6454.5|6448.5|5
1643302700000|2022-01-27 16:58:20|6455.8|6449.8|6453.8|6447.8|6457|6451|6453.8|6447.8|5
1643302710000|2022-01-27 16:58:30|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6453.5|6447.5|6
1643302720000|2022-01-27 16:58:40|6454.3|6448.3|6452.5|6446.5|6454.5|6448.5|6451.8|6445.8|4
1643302730000|2022-01-27 16:58:50|6453.3|6447.3|6455.5|6449.5|6455.5|6449.5|6453.3|6447.3|9
1643302740000|2022-01-27 16:59:00|6455.3|6449.3|6454.5|6448.5|6455.3|6449.3|6454.3|6448.3|14
1643302750000|2022-01-27 16:59:10|6455|6449|6455.8|6449.8|6455.8|6449.8|6454.5|6448.5|4
1643302760000|2022-01-27 16:59:20|6456.3|6450.3|6454.3|6448.3|6456.3|6450.3|6454.3|6448.3|3
1643302770000|2022-01-27 16:59:30|6455|6449|6454|6448|6455|6449|6454|6448|3
1643302780000|2022-01-27 16:59:40|6452.5|6446.5|6453.5|6447.5|6453.5|6447.5|6452.5|6446.5|4
1643302800000|2022-01-27 17:00:00|6453|6447|6453.5|6447.5|6453.5|6447.5|6453|6447|2
1643302810000|2022-01-27 17:00:10|6454.5|6448.5|6455|6449|6455|6449|6454.5|6448.5|3
1643302820000|2022-01-27 17:00:20|6454.8|6448.8|6455.3|6449.3|6456.5|6450.5|6454.8|6448.8|27
1643302830000|2022-01-27 17:00:30|6455.8|6449.8|6454.3|6448.3|6455.8|6449.8|6454.3|6448.3|17
1643302840000|2022-01-27 17:00:40|6454.8|6448.8|6455.8|6449.8|6456.5|6450.5|6454.8|6448.8|4
1643302850000|2022-01-27 17:00:50|6455.3|6449.3|6457.3|6451.3|6457.8|6451.8|6455.3|6449.3|6
1643302860000|2022-01-27 17:01:00|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6456.8|6450.8|9
1643302870000|2022-01-27 17:01:10|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|4
1643302880000|2022-01-27 17:01:20|6457|6451|6455.8|6449.8|6457|6451|6455.8|6449.8|4
1643302890000|2022-01-27 17:01:30|6455.5|6449.5|6455|6449|6455.5|6449.5|6455|6449|7
1643302900000|2022-01-27 17:01:40|6455.2|6449.2|6457.3|6451.3|6457.3|6451.3|6455.2|6449.2|4
1643302910000|2022-01-27 17:01:50|6456.8|6450.8|6457.8|6451.8|6457.8|6451.8|6456.8|6450.8|10
1643302920000|2022-01-27 17:02:00|6457.3|6451.3|6461.3|6455.3|6461.3|6455.3|6457.3|6451.3|20
1643302930000|2022-01-27 17:02:10|6460.3|6454.3|6461.8|6455.8|6461.8|6455.8|6460.3|6454.3|2
1643302940000|2022-01-27 17:02:20|6461.3|6455.3|6462|6456|6462.5|6456.5|6461.3|6455.3|16
1643302950000|2022-01-27 17:02:30|6461.3|6455.3|6460.8|6454.8|6461.3|6455.3|6460.8|6454.8|1
1643302960000|2022-01-27 17:02:40|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|3
1643302970000|2022-01-27 17:02:50|6462|6456|6462|6456|6462|6456|6461.3|6455.3|4
1643302980000|2022-01-27 17:03:00|6461.5|6455.5|6461.3|6455.3|6461.8|6455.8|6461|6455|2
1643302990000|2022-01-27 17:03:10|6461.8|6455.8|6461.3|6455.3|6462.3|6456.3|6461.3|6455.3|5
1643303010000|2022-01-27 17:03:30|6461|6455|6458.5|6452.5|6461|6455|6458.5|6452.5|10
1643303020000|2022-01-27 17:03:40|6457.3|6451.3|6457.5|6451.5|6457.8|6451.8|6457.3|6451.3|5
1643303030000|2022-01-27 17:03:50|6457.3|6451.3|6453.3|6447.3|6457.3|6451.3|6453.3|6447.3|13
1643303040000|2022-01-27 17:04:00|6453.5|6447.5|6452.3|6446.3|6453.8|6447.8|6451.8|6445.8|4
1643303060000|2022-01-27 17:04:20|6452|6446|6451.8|6445.8|6452|6446|6451.8|6445.8|4
1643303070000|2022-01-27 17:04:30|6452.3|6446.3|6452.3|6446.3|6453|6447|6452.3|6446.3|10
1643303080000|2022-01-27 17:04:40|6452|6446|6451.5|6445.5|6452|6446|6451|6445|18
1643303090000|2022-01-27 17:04:50|6451.8|6445.8|6453|6447|6453|6447|6451.8|6445.8|13
1643303100000|2022-01-27 17:05:00|6452.8|6446.8|6452.3|6446.3|6452.8|6446.8|6452.3|6446.3|1
1643303110000|2022-01-27 17:05:10|6452.5|6446.5|6452.5|6446.5|6452.8|6446.8|6452.5|6446.5|24
1643303120000|2022-01-27 17:05:20|||||||||1
1643303130000|2022-01-27 17:05:30|6452.3|6446.3|6451.8|6445.8|6452.3|6446.3|6451.8|6445.8|3
1643303170000|2022-01-27 17:06:10|6452|6446|6452.3|6446.3|6452.3|6446.3|6452|6446|1
1643303180000|2022-01-27 17:06:20|6452|6446|6451.8|6445.8|6452|6446|6451.8|6445.8|3
1643303190000|2022-01-27 17:06:30|6452|6446|6452.8|6446.8|6452.8|6446.8|6451.8|6445.8|13
1643303200000|2022-01-27 17:06:40|6452.5|6446.5|6450.8|6444.8|6452.5|6446.5|6450.5|6444.5|14
1643303210000|2022-01-27 17:06:50|6451|6445|6451.3|6445.3|6451.3|6445.3|6450|6444|15
1643303220000|2022-01-27 17:07:00|6450.5|6444.5|6451|6445|6452.3|6446.3|6450.5|6444.5|5
1643303230000|2022-01-27 17:07:10|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451|6445|6
1643303240000|2022-01-27 17:07:20|6451.5|6445.5|6451.8|6445.8|6452|6446|6451.5|6445.5|2
1643303250000|2022-01-27 17:07:30|6452|6446|6452|6446|6452|6446|6452|6446|0
1643303260000|2022-01-27 17:07:40|6452.5|6446.5|6454|6448|6454|6448|6452.5|6446.5|4
1643303270000|2022-01-27 17:07:50|6454.3|6448.3|6454|6448|6454.3|6448.3|6454|6448|1
1643303280000|2022-01-27 17:08:00|6453.3|6447.3|6454.8|6448.8|6455.3|6449.3|6453.3|6447.3|16
1643303290000|2022-01-27 17:08:10|6455.3|6449.3|6454.8|6448.8|6455.3|6449.3|6454.8|6448.8|0
1643303310000|2022-01-27 17:08:30|6454.5|6448.5|6452.8|6446.8|6454.5|6448.5|6452.8|6446.8|11
1643303320000|2022-01-27 17:08:40|6452.5|6446.5|6450.8|6444.8|6452.5|6446.5|6450.8|6444.8|2
1643303330000|2022-01-27 17:08:50|6450.3|6444.3|6448|6442|6450.3|6444.3|6448|6442|6
1643303340000|2022-01-27 17:09:00|6444.8|6438.8|6444|6438|6444.8|6438.8|6444|6438|2
1643303350000|2022-01-27 17:09:10|6443.5|6437.5|6441|6435|6443.5|6437.5|6441|6435|12
1643303360000|2022-01-27 17:09:20|6440.5|6434.5|6441|6435|6441.3|6435.3|6440.5|6434.5|7
1643303370000|2022-01-27 17:09:30|6441.3|6435.3|6442.3|6436.3|6442.5|6436.5|6441.3|6435.3|12
1643303380000|2022-01-27 17:09:40|6442|6436|6441.8|6435.8|6442|6436|6441.8|6435.8|1
1643303390000|2022-01-27 17:09:50|6441.3|6435.3|6441.8|6435.8|6442.3|6436.3|6441.3|6435.3|11
1643303400000|2022-01-27 17:10:00|6442.3|6436.3|6445.3|6439.3|6446.3|6440.3|6442.3|6436.3|37
1643303410000|2022-01-27 17:10:10|6445.8|6439.8|6445.8|6439.8|6446.3|6440.3|6445.3|6439.3|3
1643303420000|2022-01-27 17:10:20|6444.8|6438.8|6443.3|6437.3|6444.8|6438.8|6443.3|6437.3|8
1643303430000|2022-01-27 17:10:30|6443|6437|6445.8|6439.8|6445.8|6439.8|6442.8|6436.8|4
1643303440000|2022-01-27 17:10:40|6446|6440|6444.8|6438.8|6446.3|6440.3|6444.8|6438.8|2
1643303460000|2022-01-27 17:11:00|6445.3|6439.3|6444.8|6438.8|6445.3|6439.3|6444.8|6438.8|1
1643303470000|2022-01-27 17:11:10|6444.3|6438.3|6442.5|6436.5|6444.3|6438.3|6441|6435|11
1643303480000|2022-01-27 17:11:20|6441.8|6435.8|6443.5|6437.5|6443.8|6437.8|6441.8|6435.8|4
1643303490000|2022-01-27 17:11:30|6443.8|6437.8|6444.3|6438.3|6444.3|6438.3|6443.8|6437.8|11
1643303500000|2022-01-27 17:11:40|6443.8|6437.8|6444.8|6438.8|6444.8|6438.8|6443.8|6437.8|3
1643303510000|2022-01-27 17:11:50|6445.3|6439.3|6445.8|6439.8|6446.8|6440.8|6445.3|6439.3|5
1643303520000|2022-01-27 17:12:00|6446|6440|6445.8|6439.8|6446.3|6440.3|6445.8|6439.8|1
1643303530000|2022-01-27 17:12:10|6445.5|6439.5|6445.8|6439.8|6445.8|6439.8|6445.5|6439.5|0
1643303540000|2022-01-27 17:12:20|6445.1|6439.1|6446.8|6440.8|6446.8|6440.8|6445.1|6439.1|7
1643303560000|2022-01-27 17:12:40|6445.3|6439.3|6445.8|6439.8|6446|6440|6445.3|6439.3|7
1643303570000|2022-01-27 17:12:50|6446.3|6440.3|6446.8|6440.8|6447|6441|6446.3|6440.3|4
1643303580000|2022-01-27 17:13:00|6447.3|6441.3|6447.8|6441.8|6447.8|6441.8|6447.3|6441.3|4
1643303590000|2022-01-27 17:13:10|||||||||2
1643303600000|2022-01-27 17:13:20|6448.3|6442.3|6448.8|6442.8|6448.8|6442.8|6448.3|6442.3|4
1643303610000|2022-01-27 17:13:30|6447.8|6441.8|6448.8|6442.8|6448.8|6442.8|6447.8|6441.8|9
1643303620000|2022-01-27 17:13:40|6448.5|6442.5|6448.3|6442.3|6448.5|6442.5|6448.3|6442.3|0
1643303630000|2022-01-27 17:13:50|6448.8|6442.8|6450.3|6444.3|6450.8|6444.8|6448.8|6442.8|3
1643303640000|2022-01-27 17:14:00|6449.8|6443.8|6447.3|6441.3|6449.8|6443.8|6447.3|6441.3|6
1643303650000|2022-01-27 17:14:10|6446.5|6440.5|6449.8|6443.8|6449.8|6443.8|6446.3|6440.3|21
1643303660000|2022-01-27 17:14:20|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|0
1643303670000|2022-01-27 17:14:30|6449.8|6443.8|6448.3|6442.3|6449.8|6443.8|6448.3|6442.3|4
1643303680000|2022-01-27 17:14:40|6448.5|6442.5|6448.3|6442.3|6448.5|6442.5|6447.3|6441.3|15
1643303690000|2022-01-27 17:14:50|6448.8|6442.8|6451.8|6445.8|6451.8|6445.8|6448.8|6442.8|9
1643303700000|2022-01-27 17:15:00|6451.5|6445.5|6451.3|6445.3|6451.5|6445.5|6451.3|6445.3|0
1643303710000|2022-01-27 17:15:10|6451.8|6445.8|6451.8|6445.8|6452.3|6446.3|6451.8|6445.8|4
1643303720000|2022-01-27 17:15:20|6450.5|6444.5|6450.8|6444.8|6450.8|6444.8|6450.5|6444.5|2
1643303730000|2022-01-27 17:15:30|6450.3|6444.3|6451|6445|6452.3|6446.3|6450.3|6444.3|5
1643303740000|2022-01-27 17:15:40|6450.8|6444.8|6449.8|6443.8|6450.8|6444.8|6449.8|6443.8|0
1643303750000|2022-01-27 17:15:50|6450.3|6444.3|6450.8|6444.8|6450.8|6444.8|6449.8|6443.8|4
1643303760000|2022-01-27 17:16:00|6450.3|6444.3|6449|6443|6450.3|6444.3|6449|6443|8
1643303770000|2022-01-27 17:16:10|6448.8|6442.8|6448.3|6442.3|6449.3|6443.3|6448.3|6442.3|5
1643303780000|2022-01-27 17:16:20|6447.8|6441.8|6448.3|6442.3|6448.3|6442.3|6447.8|6441.8|5
1643303790000|2022-01-27 17:16:30|6447.8|6441.8|6446.8|6440.8|6447.8|6441.8|6446.8|6440.8|7
1643303800000|2022-01-27 17:16:40|||||||||1
1643303810000|2022-01-27 17:16:50|||||||||1
1643303820000|2022-01-27 17:17:00|6446.3|6440.3|6444.8|6438.8|6446.3|6440.3|6444|6438|10
1643303830000|2022-01-27 17:17:10|6444.5|6438.5|6444.3|6438.3|6444.5|6438.5|6444.3|6438.3|2
1643303840000|2022-01-27 17:17:20|6444.5|6438.5|6445.8|6439.8|6445.8|6439.8|6444.5|6438.5|4
1643303850000|2022-01-27 17:17:30|6445.5|6439.5|6446.5|6440.5|6446.8|6440.8|6445.5|6439.5|2
1643303860000|2022-01-27 17:17:40|6446.3|6440.3|6446.5|6440.5|6446.5|6440.5|6446.3|6440.3|1
1643303870000|2022-01-27 17:17:50|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|0
1643303880000|2022-01-27 17:18:00|6447.8|6441.8|6447.5|6441.5|6447.8|6441.8|6446|6440|12
1643303890000|2022-01-27 17:18:10|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|0
1643303900000|2022-01-27 17:18:20|6448.3|6442.3|6447.3|6441.3|6448.3|6442.3|6447.3|6441.3|1
1643303910000|2022-01-27 17:18:30|6447|6441|6446.8|6440.8|6447|6441|6446|6440|5
1643303920000|2022-01-27 17:18:40|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|1
1643303930000|2022-01-27 17:18:50|6445.5|6439.5|6445.8|6439.8|6445.8|6439.8|6445.5|6439.5|1
1643303940000|2022-01-27 17:19:00|6446.3|6440.3|6445.8|6439.8|6446.3|6440.3|6445.8|6439.8|2
1643303950000|2022-01-27 17:19:10|6445.5|6439.5|6444.8|6438.8|6445.5|6439.5|6444.3|6438.3|4
1643303960000|2022-01-27 17:19:20|||||||||1
1643303970000|2022-01-27 17:19:30|6445.8|6439.8|6446.3|6440.3|6446.8|6440.8|6445.8|6439.8|8
1643303980000|2022-01-27 17:19:40|6446.8|6440.8|6447.5|6441.5|6447.8|6441.8|6446.8|6440.8|2
1643303990000|2022-01-27 17:19:50|6447.8|6441.8|6448.8|6442.8|6448.8|6442.8|6447.3|6441.3|7
1643304000000|2022-01-27 17:20:00|6449.3|6443.3|6447.8|6441.8|6449.3|6443.3|6447.3|6441.3|4
1643304010000|2022-01-27 17:20:10|6447.3|6441.3|6448.5|6442.5|6449|6443|6447.3|6441.3|3
1643304020000|2022-01-27 17:20:20|6448.8|6442.8|6446.8|6440.8|6448.8|6442.8|6446.8|6440.8|6
1643304030000|2022-01-27 17:20:30|6446.3|6440.3|6447|6441|6447|6441|6445.3|6439.3|14
1643304040000|2022-01-27 17:20:40|6449|6443|6447.8|6441.8|6449.3|6443.3|6447.5|6441.5|7
1643304050000|2022-01-27 17:20:50|6448.3|6442.3|6447.3|6441.3|6448.8|6442.8|6447.3|6441.3|1
1643304060000|2022-01-27 17:21:00|6446.3|6440.3|6446.3|6440.3|6446.8|6440.8|6446.3|6440.3|5
1643304070000|2022-01-27 17:21:10|6446.5|6440.5|6446.8|6440.8|6446.8|6440.8|6446.3|6440.3|1
1643304080000|2022-01-27 17:21:20|6447|6441|6447.3|6441.3|6447.3|6441.3|6446.8|6440.8|0
1643304090000|2022-01-27 17:21:30|6447.8|6441.8|6448.8|6442.8|6448.8|6442.8|6447.8|6441.8|32
1643304100000|2022-01-27 17:21:40|6448.1|6442.1|6448.8|6442.8|6448.8|6442.8|6447.3|6441.3|7
1643304110000|2022-01-27 17:21:50|6448.5|6442.5|6448.3|6442.3|6448.8|6442.8|6448|6442|2
1643304120000|2022-01-27 17:22:00|6448|6442|6449.3|6443.3|6449.8|6443.8|6447.5|6441.5|5
1643304130000|2022-01-27 17:22:10|6449.8|6443.8|6448.8|6442.8|6450.3|6444.3|6448.8|6442.8|4
1643304140000|2022-01-27 17:22:20|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|2
1643304150000|2022-01-27 17:22:30|6450|6444|6449.8|6443.8|6450|6444|6448.8|6442.8|2
1643304170000|2022-01-27 17:22:50|6449.5|6443.5|6449.8|6443.8|6449.8|6443.8|6449.5|6443.5|4
1643304180000|2022-01-27 17:23:00|||||||||1
1643304190000|2022-01-27 17:23:10|6450|6444|6449.8|6443.8|6450.3|6444.3|6449.8|6443.8|3
1643304200000|2022-01-27 17:23:20|6450.3|6444.3|6450.5|6444.5|6450.5|6444.5|6450.3|6444.3|1
1643304210000|2022-01-27 17:23:30|6451|6445|6450.5|6444.5|6451|6445|6450.3|6444.3|4
1643304220000|2022-01-27 17:23:40|||||||||1
1643304240000|2022-01-27 17:24:00|||||||||1
1643304250000|2022-01-27 17:24:10|6450.8|6444.8|6450.5|6444.5|6451|6445|6450.5|6444.5|4
1643304260000|2022-01-27 17:24:20|6450|6444|6450.3|6444.3|6450.5|6444.5|6450|6444|2
1643304270000|2022-01-27 17:24:30|6448.3|6442.3|6449.5|6443.5|6449.5|6443.5|6448.3|6442.3|5
1643304280000|2022-01-27 17:24:40|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6448.3|6442.3|3
1643304290000|2022-01-27 17:24:50|6450.3|6444.3|6450.5|6444.5|6450.8|6444.8|6450.3|6444.3|10
1643304300000|2022-01-27 17:25:00|6450.3|6444.3|6452.8|6446.8|6454.8|6448.8|6450.3|6444.3|32
1643304310000|2022-01-27 17:25:10|6453|6447|6453.3|6447.3|6453.8|6447.8|6452.8|6446.8|6
1643304320000|2022-01-27 17:25:20|6453.5|6447.5|6454.8|6448.8|6454.8|6448.8|6453.5|6447.5|2
1643304330000|2022-01-27 17:25:30|6455.3|6449.3|6454.3|6448.3|6455.3|6449.3|6453.8|6447.8|5
1643304340000|2022-01-27 17:25:40|6454|6448|6452.3|6446.3|6454|6448|6452.3|6446.3|5
1643304350000|2022-01-27 17:25:50|||||||||14
1643304360000|2022-01-27 17:26:00|6452|6446|6452.3|6446.3|6452.3|6446.3|6452|6446|3
1643304370000|2022-01-27 17:26:10|||||||||2
1643304380000|2022-01-27 17:26:20|||||||||1
1643304390000|2022-01-27 17:26:30|6451.5|6445.5|6450.3|6444.3|6451.5|6445.5|6448.3|6442.3|25
1643304400000|2022-01-27 17:26:40|6450.5|6444.5|6448.3|6442.3|6450.8|6444.8|6448.3|6442.3|15
1643304410000|2022-01-27 17:26:50|6451.3|6445.3|6453.8|6447.8|6454.3|6448.3|6451.3|6445.3|34
1643304420000|2022-01-27 17:27:00|6453|6447|6451.3|6445.3|6453|6447|6451.3|6445.3|11
1643304430000|2022-01-27 17:27:10|6452.3|6446.3|6453|6447|6453.5|6447.5|6452.3|6446.3|6
1643304440000|2022-01-27 17:27:20|6453.5|6447.5|6455|6449|6455.3|6449.3|6453.5|6447.5|3
1643304450000|2022-01-27 17:27:30|6454.8|6448.8|6455.3|6449.3|6455.8|6449.8|6454.8|6448.8|11
1643304460000|2022-01-27 17:27:40|6455|6449|6454.3|6448.3|6455|6449|6453.3|6447.3|4
1643304470000|2022-01-27 17:27:50|6453.8|6447.8|6450.3|6444.3|6453.8|6447.8|6449.5|6443.5|4
1643304480000|2022-01-27 17:28:00|6450|6444|6449.8|6443.8|6450|6444|6449.3|6443.3|2
1643304490000|2022-01-27 17:28:10|||||||||1
1643304510000|2022-01-27 17:28:30|6449.3|6443.3|6449.8|6443.8|6449.8|6443.8|6449.3|6443.3|1
1643304520000|2022-01-27 17:28:40|||||||||3
1643304530000|2022-01-27 17:28:50|6449.5|6443.5|6449.3|6443.3|6449.8|6443.8|6449.3|6443.3|13
1643304540000|2022-01-27 17:29:00|6449.5|6443.5|6451.8|6445.8|6452.3|6446.3|6449.5|6443.5|7
1643304550000|2022-01-27 17:29:10|6450.8|6444.8|6450.8|6444.8|6451.3|6445.3|6450.8|6444.8|6
1643304560000|2022-01-27 17:29:20|6451.3|6445.3|6454|6448|6454|6448|6451|6445|2
1643304570000|2022-01-27 17:29:30|6454.3|6448.3|6452|6446|6454.3|6448.3|6452|6446|11
1643304580000|2022-01-27 17:29:40|6452.5|6446.5|6452|6446|6453|6447|6452|6446|6
1643304600000|2022-01-27 17:30:00|||||||||2
1643304610000|2022-01-27 17:30:10|6451.8|6445.8|6452|6446|6452.3|6446.3|6451.8|6445.8|4
1643304620000|2022-01-27 17:30:20|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|0
1643304630000|2022-01-27 17:30:30|6452|6446|6452.3|6446.3|6452.5|6446.5|6452|6446|9
1643304640000|2022-01-27 17:30:40|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|2
1643304650000|2022-01-27 17:30:50|6452|6446|6452|6446|6452|6446|6452|6446|9
1643304660000|2022-01-27 17:31:00|6452.5|6446.5|6450.3|6444.3|6452.5|6446.5|6450|6444|4
1643304670000|2022-01-27 17:31:10|6450.8|6444.8|6451.3|6445.3|6451.3|6445.3|6450.8|6444.8|2
1643304680000|2022-01-27 17:31:20|6451|6445|6447.8|6441.8|6451|6445|6447.8|6441.8|14
1643304690000|2022-01-27 17:31:30|6446.3|6440.3|6444.3|6438.3|6447.8|6441.8|6444.3|6438.3|14
1643304700000|2022-01-27 17:31:40|6444.5|6438.5|6442.8|6436.8|6445.3|6439.3|6442.3|6436.3|17
1643304710000|2022-01-27 17:31:50|6443|6437|6443.8|6437.8|6443.8|6437.8|6443|6437|1
1643304720000|2022-01-27 17:32:00|6444.8|6438.8|6446.8|6440.8|6446.8|6440.8|6444.8|6438.8|6
1643304730000|2022-01-27 17:32:10|6445.8|6439.8|6447.8|6441.8|6448.3|6442.3|6445.8|6439.8|14
1643304740000|2022-01-27 17:32:20|6448.3|6442.3|6449.8|6443.8|6450.3|6444.3|6448.3|6442.3|22
1643304750000|2022-01-27 17:32:30|6450|6444|6450|6444|6450|6444|6450|6444|2
1643304760000|2022-01-27 17:32:40|6450.2|6444.2|6448.2|6442.2|6451.3|6445.3|6448|6442|13
1643304770000|2022-01-27 17:32:50|6448.5|6442.5|6449|6443|6449|6443|6448.5|6442.5|5
1643304780000|2022-01-27 17:33:00|6449.3|6443.3|6450.5|6444.5|6450.5|6444.5|6449.3|6443.3|1
1643304790000|2022-01-27 17:33:10|6450.8|6444.8|6450.5|6444.5|6451.8|6445.8|6449.3|6443.3|8
1643304800000|2022-01-27 17:33:20|6450.3|6444.3|6451|6445|6451|6445|6450.3|6444.3|1
1643304810000|2022-01-27 17:33:30|6450.8|6444.8|6450|6444|6450.8|6444.8|6450|6444|4
1643304820000|2022-01-27 17:33:40|6449.8|6443.8|6449.5|6443.5|6450.8|6444.8|6449.5|6443.5|3
1643304830000|2022-01-27 17:33:50|6450.3|6444.3|6449.8|6443.8|6450.3|6444.3|6449.3|6443.3|4
1643304840000|2022-01-27 17:34:00|6450|6444|6450|6444|6450.3|6444.3|6449.8|6443.8|1
1643304850000|2022-01-27 17:34:10|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|0
1643304860000|2022-01-27 17:34:20|6450.5|6444.5|6451.3|6445.3|6451.3|6445.3|6450.5|6444.5|6
1643304870000|2022-01-27 17:34:30|6451.8|6445.8|6451|6445|6451.8|6445.8|6451|6445|2
1643304880000|2022-01-27 17:34:40|6450.5|6444.5|6450.3|6444.3|6450.5|6444.5|6450.3|6444.3|1
1643304890000|2022-01-27 17:34:50|6450.5|6444.5|6450.3|6444.3|6450.8|6444.8|6450.3|6444.3|1
1643304900000|2022-01-27 17:35:00|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|1
1643304910000|2022-01-27 17:35:10|6451|6445|6449.8|6443.8|6451|6445|6449.8|6443.8|4
1643304920000|2022-01-27 17:35:20|6449.3|6443.3|6448.3|6442.3|6449.3|6443.3|6448.3|6442.3|5
1643304930000|2022-01-27 17:35:30|6447.7|6441.7|6448|6442|6448.3|6442.3|6446.3|6440.3|2
1643304940000|2022-01-27 17:35:40|6447.5|6441.5|6446.8|6440.8|6447.5|6441.5|6446.5|6440.5|4
1643304950000|2022-01-27 17:35:50|6446.5|6440.5|6447.5|6441.5|6447.5|6441.5|6445.8|6439.8|5
1643304960000|2022-01-27 17:36:00|6448|6442|6449.3|6443.3|6450.3|6444.3|6448|6442|5
1643304970000|2022-01-27 17:36:10|6449.8|6443.8|6449.5|6443.5|6450.3|6444.3|6449.3|6443.3|10
1643304980000|2022-01-27 17:36:20|6449.3|6443.3|6449.8|6443.8|6450.5|6444.5|6449.3|6443.3|5
1643304990000|2022-01-27 17:36:30|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|0
1643305000000|2022-01-27 17:36:40|6449.8|6443.8|6450.5|6444.5|6450.5|6444.5|6449.8|6443.8|1
1643305020000|2022-01-27 17:37:00|6450.3|6444.3|6450.5|6444.5|6450.5|6444.5|6450.3|6444.3|1
1643305030000|2022-01-27 17:37:10|6451|6445|6451.8|6445.8|6452|6446|6451|6445|15
1643305040000|2022-01-27 17:37:20|||||||||2
1643305050000|2022-01-27 17:37:30|6451.3|6445.3|6450.5|6444.5|6451.3|6445.3|6450.5|6444.5|4
1643305060000|2022-01-27 17:37:40|6451|6445|6451.3|6445.3|6451.3|6445.3|6451|6445|1
1643305070000|2022-01-27 17:37:50|6450.8|6444.8|6450.3|6444.3|6450.8|6444.8|6450.3|6444.3|2
1643305080000|2022-01-27 17:38:00|6450|6444|6451|6445|6451|6445|6450|6444|0
1643305090000|2022-01-27 17:38:10|6450.8|6444.8|6451.3|6445.3|6451.3|6445.3|6450.8|6444.8|1
1643305100000|2022-01-27 17:38:20|||||||||5
1643305120000|2022-01-27 17:38:40|6451.5|6445.5|6452|6446|6452|6446|6451|6445|7
1643305130000|2022-01-27 17:38:50|6453|6447|6451.5|6445.5|6453.3|6447.3|6451.5|6445.5|5
1643305140000|2022-01-27 17:39:00|6452.3|6446.3|6451.8|6445.8|6452.3|6446.3|6451.8|6445.8|0
1643305150000|2022-01-27 17:39:10|6452.5|6446.5|6453|6447|6453.3|6447.3|6452.5|6446.5|11
1643305160000|2022-01-27 17:39:20|6452.8|6446.8|6452.3|6446.3|6453|6447|6452|6446|15
1643305170000|2022-01-27 17:39:30|6451.8|6445.8|6453|6447|6453|6447|6451.8|6445.8|3
1643305180000|2022-01-27 17:39:40|6452.8|6446.8|6449.5|6443.5|6452.8|6446.8|6449|6443|6
1643305190000|2022-01-27 17:39:50|6450.5|6444.5|6450|6444|6450.5|6444.5|6450|6444|1
1643305200000|2022-01-27 17:40:00|6450.3|6444.3|6449.5|6443.5|6450.3|6444.3|6447.5|6441.5|23
1643305220000|2022-01-27 17:40:20|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|1
1643305230000|2022-01-27 17:40:30|||||||||1
1643305250000|2022-01-27 17:40:50|6450.3|6444.3|6449.3|6443.3|6450.3|6444.3|6449.3|6443.3|3
1643305260000|2022-01-27 17:41:00|6450|6444|6450.3|6444.3|6450.3|6444.3|6450|6444|0
1643305270000|2022-01-27 17:41:10|6450.5|6444.5|6450.3|6444.3|6451.5|6445.5|6450.3|6444.3|10
1643305280000|2022-01-27 17:41:20|6449.3|6443.3|6450.8|6444.8|6451.5|6445.5|6449.3|6443.3|4
1643305290000|2022-01-27 17:41:30|6451.3|6445.3|6453.5|6447.5|6453.5|6447.5|6451.3|6445.3|6
1643305300000|2022-01-27 17:41:40|6453|6447|6453|6447|6453|6447|6453|6447|0
1643305310000|2022-01-27 17:41:50|6453.3|6447.3|6452.3|6446.3|6453.3|6447.3|6452.3|6446.3|2
1643305320000|2022-01-27 17:42:00|6452|6446|6452.5|6446.5|6453.5|6447.5|6452|6446|3
1643305330000|2022-01-27 17:42:10|6452.3|6446.3|6453|6447|6453|6447|6452.3|6446.3|1
1643305340000|2022-01-27 17:42:20|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1643305350000|2022-01-27 17:42:30|6453.5|6447.5|6453.3|6447.3|6453.8|6447.8|6453.3|6447.3|2
1643305360000|2022-01-27 17:42:40|6453.5|6447.5|6454|6448|6454|6448|6453.5|6447.5|1
1643305370000|2022-01-27 17:42:50|6454.2|6448.2|6454.5|6448.5|6454.8|6448.8|6454.2|6448.2|1
1643305380000|2022-01-27 17:43:00|6455|6449|6454.3|6448.3|6455|6449|6454.3|6448.3|15
1643305390000|2022-01-27 17:43:10|6455.5|6449.5|6455|6449|6455.5|6449.5|6454.5|6448.5|10
1643305420000|2022-01-27 17:43:40|6455.2|6449.2|6455|6449|6455.2|6449.2|6455|6449|2
1643305430000|2022-01-27 17:43:50|6455.2|6449.2|6455|6449|6455.5|6449.5|6455|6449|3
1643305450000|2022-01-27 17:44:10|6455.3|6449.3|6455|6449|6455.3|6449.3|6455|6449|1
1643305460000|2022-01-27 17:44:20|||||||||1
1643305470000|2022-01-27 17:44:30|6455.3|6449.3|6455|6449|6455.3|6449.3|6455|6449|3
1643305480000|2022-01-27 17:44:40|6454|6448|6452.5|6446.5|6454|6448|6452.5|6446.5|9
1643305490000|2022-01-27 17:44:50|6452|6446|6451|6445|6452.3|6446.3|6450.3|6444.3|14
1643305500000|2022-01-27 17:45:00|6450|6444|6450.3|6444.3|6450.3|6444.3|6449|6443|20
1643305510000|2022-01-27 17:45:10|6450|6444|6450.5|6444.5|6450.5|6444.5|6450|6444|7
1643305520000|2022-01-27 17:45:20|6450.3|6444.3|6450|6444|6450.3|6444.3|6449.3|6443.3|26
1643305530000|2022-01-27 17:45:30|6450.8|6444.8|6449.3|6443.3|6450.8|6444.8|6449.2|6443.2|7
1643305550000|2022-01-27 17:45:50|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6449.8|6443.8|1
1643305560000|2022-01-27 17:46:00|6449.3|6443.3|6449.3|6443.3|6450.3|6444.3|6449.3|6443.3|4
1643305570000|2022-01-27 17:46:10|6449.5|6443.5|6449.3|6443.3|6450|6444|6449.3|6443.3|4
1643305580000|2022-01-27 17:46:20|6449.5|6443.5|6450.3|6444.3|6450.3|6444.3|6449.5|6443.5|1
1643305590000|2022-01-27 17:46:30|6450|6444|6449.8|6443.8|6450|6444|6449.8|6443.8|5
1643305600000|2022-01-27 17:46:40|6449.3|6443.3|6449.8|6443.8|6449.8|6443.8|6448.8|6442.8|2
1643305610000|2022-01-27 17:46:50|6450|6444|6449.8|6443.8|6450.3|6444.3|6449.3|6443.3|3
1643305620000|2022-01-27 17:47:00|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|19
1643305630000|2022-01-27 17:47:10|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|3
1643305640000|2022-01-27 17:47:20|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|2
1643305650000|2022-01-27 17:47:30|6449|6443|6449.3|6443.3|6449.3|6443.3|6448.8|6442.8|3
1643305660000|2022-01-27 17:47:40|6449.8|6443.8|6450.3|6444.3|6450.8|6444.8|6449.8|6443.8|8
1643305670000|2022-01-27 17:47:50|||||||||1
1643305680000|2022-01-27 17:48:00|6452|6446|6450.8|6444.8|6452|6446|6450.3|6444.3|18
1643305690000|2022-01-27 17:48:10|6451.3|6445.3|6451.3|6445.3|6451.5|6445.5|6451.3|6445.3|3
1643305700000|2022-01-27 17:48:20|6452|6446|6451.3|6445.3|6452|6446|6451.3|6445.3|8
1643305720000|2022-01-27 17:48:40|6452|6446|6452|6446|6452|6446|6452|6446|27
1643305730000|2022-01-27 17:48:50|6452.2|6446.2|6454.3|6448.3|6454.3|6448.3|6452.2|6446.2|14
1643305740000|2022-01-27 17:49:00|6454.8|6448.8|6455.3|6449.3|6455.3|6449.3|6454.5|6448.5|6
1643305750000|2022-01-27 17:49:10|6455|6449|6453.5|6447.5|6455|6449|6453.5|6447.5|4
1643305760000|2022-01-27 17:49:20|6453.3|6447.3|6455.3|6449.3|6455.3|6449.3|6453.3|6447.3|9
1643305770000|2022-01-27 17:49:30|6453.8|6447.8|6454.3|6448.3|6454.5|6448.5|6453.8|6447.8|7
1643305780000|2022-01-27 17:49:40|6454|6448|6455|6449|6455|6449|6453.8|6447.8|4
1643305790000|2022-01-27 17:49:50|6454.3|6448.3|6453.8|6447.8|6454.5|6448.5|6453.8|6447.8|3
1643305800000|2022-01-27 17:50:00|6452.8|6446.8|6453.3|6447.3|6453.5|6447.5|6452|6446|30
1643305810000|2022-01-27 17:50:10|6453.8|6447.8|6455|6449|6455|6449|6453.8|6447.8|4
1643305820000|2022-01-27 17:50:20|6455.3|6449.3|6455.3|6449.3|6455.8|6449.8|6455.3|6449.3|3
1643305830000|2022-01-27 17:50:30|6455.8|6449.8|6455.5|6449.5|6455.8|6449.8|6455.5|6449.5|4
1643305840000|2022-01-27 17:50:40|6455.3|6449.3|6455.3|6449.3|6455.8|6449.8|6455.3|6449.3|2
1643305850000|2022-01-27 17:50:50|6459|6453|6457.8|6451.8|6459|6453|6457.7|6451.7|49
1643305860000|2022-01-27 17:51:00|6457.5|6451.5|6456.3|6450.3|6458|6452|6456|6450|12
1643305870000|2022-01-27 17:51:10|6455.3|6449.3|6455.8|6449.8|6455.8|6449.8|6455|6449|1
1643305880000|2022-01-27 17:51:20|6456.3|6450.3|6457|6451|6457|6451|6456.3|6450.3|2
1643305890000|2022-01-27 17:51:30|6457.3|6451.3|6457|6451|6457.3|6451.3|6456.8|6450.8|0
1643305900000|2022-01-27 17:51:40|6456.5|6450.5|6456.3|6450.3|6456.5|6450.5|6456.3|6450.3|5
1643305910000|2022-01-27 17:51:50|6456.8|6450.8|6457.3|6451.3|6458.5|6452.5|6456.8|6450.8|8
1643305920000|2022-01-27 17:52:00|6457|6451|6456.8|6450.8|6457|6451|6456.3|6450.3|2
1643305930000|2022-01-27 17:52:10|6456.5|6450.5|6456.3|6450.3|6456.8|6450.8|6455.5|6449.5|3
1643305940000|2022-01-27 17:52:20|6456|6450|6456|6450|6456.3|6450.3|6456|6450|6
1643305950000|2022-01-27 17:52:30|6456.2|6450.2|6456.5|6450.5|6457.5|6451.5|6456.2|6450.2|7
1643305960000|2022-01-27 17:52:40|6457|6451|6457.3|6451.3|6457.3|6451.3|6457|6451|2
1643305970000|2022-01-27 17:52:50|6457.5|6451.5|6458|6452|6458.5|6452.5|6457.5|6451.5|5
1643305980000|2022-01-27 17:53:00|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6457.5|6451.5|4
1643305990000|2022-01-27 17:53:10|6457|6451|6457.3|6451.3|6457.3|6451.3|6457|6451|9
1643306010000|2022-01-27 17:53:30|6457.8|6451.8|6457.5|6451.5|6457.8|6451.8|6457.3|6451.3|4
1643306020000|2022-01-27 17:53:40|6457.3|6451.3|6456.8|6450.8|6457.3|6451.3|6455.8|6449.8|10
1643306030000|2022-01-27 17:53:50|6456.3|6450.3|6454.8|6448.8|6456.3|6450.3|6454.8|6448.8|3
1643306040000|2022-01-27 17:54:00|6455.3|6449.3|6455.3|6449.3|6456|6450|6455.3|6449.3|7
1643306050000|2022-01-27 17:54:10|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|5
1643306060000|2022-01-27 17:54:20|6454.5|6448.5|6454.3|6448.3|6455.3|6449.3|6453.3|6447.3|16
1643306070000|2022-01-27 17:54:30|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.3|6447.3|5
1643306080000|2022-01-27 17:54:40|6453.3|6447.3|6455.3|6449.3|6455.3|6449.3|6453.3|6447.3|17
1643306090000|2022-01-27 17:54:50|6454.8|6448.8|6456.8|6450.8|6457.3|6451.3|6454.8|6448.8|8
1643306100000|2022-01-27 17:55:00|6455.8|6449.8|6456.3|6450.3|6456.3|6450.3|6455.8|6449.8|7
1643306110000|2022-01-27 17:55:10|||||||||3
1643306120000|2022-01-27 17:55:20|||||||||1
1643306130000|2022-01-27 17:55:30|6455.5|6449.5|6455.8|6449.8|6455.8|6449.8|6455.5|6449.5|3
1643306140000|2022-01-27 17:55:40|6455.5|6449.5|6456.3|6450.3|6456.3|6450.3|6455.5|6449.5|2
1643306160000|2022-01-27 17:56:00|6456.5|6450.5|6457.3|6451.3|6457.3|6451.3|6456.5|6450.5|1
1643306170000|2022-01-27 17:56:10|6456.8|6450.8|6457.3|6451.3|6457.3|6451.3|6456.8|6450.8|4
1643306180000|2022-01-27 17:56:20|6456.8|6450.8|6457.3|6451.3|6457.3|6451.3|6456.8|6450.8|1
1643306190000|2022-01-27 17:56:30|6457|6451|6456.5|6450.5|6457|6451|6456.5|6450.5|1
1643306200000|2022-01-27 17:56:40|6456.8|6450.8|6457.3|6451.3|6457.5|6451.5|6456.8|6450.8|1
1643306210000|2022-01-27 17:56:50|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|1
1643306220000|2022-01-27 17:57:00|6457.5|6451.5|6460|6454|6460|6454|6457.3|6451.3|7
1643306230000|2022-01-27 17:57:10|6460.3|6454.3|6460.8|6454.8|6460.8|6454.8|6460.3|6454.3|15
1643306240000|2022-01-27 17:57:20|6460|6454|6459.3|6453.3|6460.8|6454.8|6459|6453|4
1643306250000|2022-01-27 17:57:30|6459|6453|6460.3|6454.3|6460.3|6454.3|6458.8|6452.8|7
1643306260000|2022-01-27 17:57:40|||||||||3
1643306270000|2022-01-27 17:57:50|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|2
1643306280000|2022-01-27 17:58:00|6460|6454|6460.3|6454.3|6460.3|6454.3|6460|6454|1
1643306290000|2022-01-27 17:58:10|6460.8|6454.8|6458|6452|6460.8|6454.8|6458|6452|6
1643306300000|2022-01-27 17:58:20|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|0
1643306310000|2022-01-27 17:58:30|6458.8|6452.8|6454.8|6448.8|6458.8|6452.8|6454.8|6448.8|15
1643306320000|2022-01-27 17:58:40|6455|6449|6453.5|6447.5|6455.5|6449.5|6453.5|6447.5|6
1643306330000|2022-01-27 17:58:50|6453|6447|6454.8|6448.8|6454.8|6448.8|6453|6447|5
1643306340000|2022-01-27 17:59:00|6455.5|6449.5|6455.3|6449.3|6455.8|6449.8|6454.8|6448.8|5
1643306350000|2022-01-27 17:59:10|6455.5|6449.5|6454.3|6448.3|6455.8|6449.8|6454.3|6448.3|3
1643306360000|2022-01-27 17:59:20|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|1
1643306370000|2022-01-27 17:59:30|6455|6449|6454|6448|6455.3|6449.3|6454|6448|4
1643306380000|2022-01-27 17:59:40|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|0
1643306390000|2022-01-27 17:59:50|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|3
1643306400000|2022-01-27 18:00:00|6451.8|6445.8|6451.8|6445.8|6452|6446|6451.3|6445.3|7
1643306410000|2022-01-27 18:00:10|6451.3|6445.3|6451.8|6445.8|6452.3|6446.3|6449.3|6443.3|25
1643306420000|2022-01-27 18:00:20|6451.3|6445.3|6450.8|6444.8|6452.5|6446.5|6450.3|6444.3|17
1643306430000|2022-01-27 18:00:30|6450.3|6444.3|6452.5|6446.5|6452.5|6446.5|6450.3|6444.3|1
1643306440000|2022-01-27 18:00:40|6452.8|6446.8|6454.3|6448.3|6454.3|6448.3|6452.8|6446.8|3
1643306460000|2022-01-27 18:01:00|6454.8|6448.8|6452.3|6446.3|6454.8|6448.8|6452.3|6446.3|1
1643306480000|2022-01-27 18:01:20|6452.7|6446.7|6454.3|6448.3|6454.8|6448.8|6452.7|6446.7|2
1643306490000|2022-01-27 18:01:30|6453.8|6447.8|6450.5|6444.5|6453.8|6447.8|6450.5|6444.5|33
1643306500000|2022-01-27 18:01:40|6451.5|6445.5|6452|6446|6452|6446|6451.5|6445.5|2
1643306510000|2022-01-27 18:01:50|6452.3|6446.3|6452.5|6446.5|6452.5|6446.5|6452.3|6446.3|0
1643306520000|2022-01-27 18:02:00|6452|6446|6454.8|6448.8|6454.8|6448.8|6452|6446|2
1643306530000|2022-01-27 18:02:10|6454.5|6448.5|6456|6450|6456.5|6450.5|6454.3|6448.3|8
1643306540000|2022-01-27 18:02:20|6455.5|6449.5|6456|6450|6456|6450|6455.5|6449.5|0
1643306550000|2022-01-27 18:02:30|6455.5|6449.5|6456|6450|6456|6450|6454.5|6448.5|3
1643306560000|2022-01-27 18:02:40|6456.3|6450.3|6458.3|6452.3|6458.3|6452.3|6456.3|6450.3|4
1643306570000|2022-01-27 18:02:50|6458|6452|6457.8|6451.8|6458.8|6452.8|6457.5|6451.5|13
1643306580000|2022-01-27 18:03:00|6458|6452|6458|6452|6458.3|6452.3|6457.8|6451.8|12
1643306590000|2022-01-27 18:03:10|6457.8|6451.8|6456.5|6450.5|6457.8|6451.8|6456.5|6450.5|3
1643306600000|2022-01-27 18:03:20|6456|6450|6455.8|6449.8|6456|6450|6455.5|6449.5|2
1643306610000|2022-01-27 18:03:30|6455.5|6449.5|6455.8|6449.8|6455.8|6449.8|6455.5|6449.5|2
1643306620000|2022-01-27 18:03:40|6455|6449|6454.5|6448.5|6455|6449|6454.5|6448.5|3
1643306630000|2022-01-27 18:03:50|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|6454.5|6448.5|2
1643306640000|2022-01-27 18:04:00|6454.5|6448.5|6454.3|6448.3|6454.5|6448.5|6453.8|6447.8|1
1643306650000|2022-01-27 18:04:10|6453.5|6447.5|6452.5|6446.5|6453.8|6447.8|6452.5|6446.5|4
1643306660000|2022-01-27 18:04:20|6452.8|6446.8|6453.3|6447.3|6453.3|6447.3|6452.8|6446.8|1
1643306670000|2022-01-27 18:04:30|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|5
1643306680000|2022-01-27 18:04:40|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|3
1643306690000|2022-01-27 18:04:50|6453.3|6447.3|6450.3|6444.3|6453.3|6447.3|6450.3|6444.3|2
1643306700000|2022-01-27 18:05:00|6450|6444|6449.5|6443.5|6450|6444|6449.5|6443.5|1
1643306710000|2022-01-27 18:05:10|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|1
1643306720000|2022-01-27 18:05:20|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6448.5|6442.5|37
1643306730000|2022-01-27 18:05:30|6449.8|6443.8|6451.3|6445.3|6451.3|6445.3|6449.8|6443.8|3
1643306750000|2022-01-27 18:05:50|6451.8|6445.8|6452.3|6446.3|6452.5|6446.5|6451.8|6445.8|4
1643306760000|2022-01-27 18:06:00|6451.8|6445.8|6450|6444|6451.8|6445.8|6450|6444|6
1643306770000|2022-01-27 18:06:10|6450.5|6444.5|6450.5|6444.5|6450.8|6444.8|6450.5|6444.5|1
1643306790000|2022-01-27 18:06:30|||||||||5
1643306800000|2022-01-27 18:06:40|6449.5|6443.5|6450.8|6444.8|6450.8|6444.8|6449.5|6443.5|2
1643306810000|2022-01-27 18:06:50|6450.5|6444.5|6450.5|6444.5|6450.8|6444.8|6450.5|6444.5|1
1643306820000|2022-01-27 18:07:00|6450.8|6444.8|6449.8|6443.8|6450.8|6444.8|6449.5|6443.5|2
1643306830000|2022-01-27 18:07:10|6449.5|6443.5|6449.8|6443.8|6449.8|6443.8|6449.5|6443.5|0
1643306840000|2022-01-27 18:07:20|6450.3|6444.3|6451|6445|6451.8|6445.8|6450.3|6444.3|4
1643306850000|2022-01-27 18:07:30|6450.8|6444.8|6450.5|6444.5|6450.8|6444.8|6450.5|6444.5|0
1643306860000|2022-01-27 18:07:40|6450|6444|6450.3|6444.3|6450.3|6444.3|6449.5|6443.5|3
1643306870000|2022-01-27 18:07:50|6450.8|6444.8|6450.5|6444.5|6450.8|6444.8|6450.5|6444.5|0
1643306880000|2022-01-27 18:08:00|6450.3|6444.3|6451.3|6445.3|6451.5|6445.5|6449.8|6443.8|6
1643306890000|2022-01-27 18:08:10|6451.8|6445.8|6452.3|6446.3|6452.3|6446.3|6451.3|6445.3|4
1643306900000|2022-01-27 18:08:20|6452|6446|6451.5|6445.5|6452|6446|6451.5|6445.5|3
1643306910000|2022-01-27 18:08:30|6452|6446|6451.5|6445.5|6452|6446|6451.5|6445.5|0
1643306920000|2022-01-27 18:08:40|6452|6446|6452.3|6446.3|6452.3|6446.3|6451.5|6445.5|0
1643306930000|2022-01-27 18:08:50|6452.7|6446.7|6453.8|6447.8|6453.8|6447.8|6452.7|6446.7|10
1643306940000|2022-01-27 18:09:00|6454|6448|6453.5|6447.5|6454.3|6448.3|6453.5|6447.5|2
1643306950000|2022-01-27 18:09:10|6453.3|6447.3|6454.5|6448.5|6455.3|6449.3|6453|6447|20
1643306960000|2022-01-27 18:09:20|6453.5|6447.5|6453.8|6447.8|6453.8|6447.8|6453.5|6447.5|7
1643306970000|2022-01-27 18:09:30|6453.5|6447.5|6457.3|6451.3|6457.3|6451.3|6453.5|6447.5|10
1643306980000|2022-01-27 18:09:40|6456.8|6450.8|6456.3|6450.3|6456.8|6450.8|6455.5|6449.5|0
1643306990000|2022-01-27 18:09:50|6457|6451|6457.3|6451.3|6457.3|6451.3|6457|6451|2
1643307000000|2022-01-27 18:10:00|6458.3|6452.3|6461.3|6455.3|6461.5|6455.5|6457.8|6451.8|8
1643307010000|2022-01-27 18:10:10|6461.8|6455.8|6461.5|6455.5|6461.8|6455.8|6461.5|6455.5|4
1643307020000|2022-01-27 18:10:20|6464|6458|6464|6458|6464.5|6458.5|6464|6458|12
1643307030000|2022-01-27 18:10:30|6464.2|6458.2|6464.3|6458.3|6464.5|6458.5|6463.5|6457.5|12
1643307040000|2022-01-27 18:10:40|||||||||3
1643307050000|2022-01-27 18:10:50|6463.3|6457.3|6461.3|6455.3|6463.3|6457.3|6460.3|6454.3|11
1643307060000|2022-01-27 18:11:00|6461.8|6455.8|6461.3|6455.3|6461.8|6455.8|6461.3|6455.3|4
1643307080000|2022-01-27 18:11:20|6460.8|6454.8|6459.5|6453.5|6460.8|6454.8|6459.5|6453.5|11
1643307090000|2022-01-27 18:11:30|6459|6453|6459.5|6453.5|6459.5|6453.5|6459|6453|3
1643307100000|2022-01-27 18:11:40|6459|6453|6457.5|6451.5|6459|6453|6457.5|6451.5|1
1643307110000|2022-01-27 18:11:50|6457.8|6451.8|6459.3|6453.3|6459.3|6453.3|6457.8|6451.8|2
1643307120000|2022-01-27 18:12:00|6458.8|6452.8|6458.3|6452.3|6458.8|6452.8|6458.3|6452.3|8
1643307130000|2022-01-27 18:12:10|6458|6452|6458|6452|6458.8|6452.8|6458|6452|5
1643307140000|2022-01-27 18:12:20|||||||||1
1643307150000|2022-01-27 18:12:30|6457.8|6451.8|6454.3|6448.3|6457.8|6451.8|6454.3|6448.3|6
1643307160000|2022-01-27 18:12:40|6454.2|6448.2|6455.8|6449.8|6455.8|6449.8|6454.2|6448.2|5
1643307170000|2022-01-27 18:12:50|6455.5|6449.5|6455.3|6449.3|6455.5|6449.5|6454|6448|12
1643307180000|2022-01-27 18:13:00|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|0
1643307190000|2022-01-27 18:13:10|6454.8|6448.8|6455|6449|6455.8|6449.8|6454.8|6448.8|4
1643307200000|2022-01-27 18:13:20|6454.5|6448.5|6455.8|6449.8|6455.8|6449.8|6454.5|6448.5|1
1643307210000|2022-01-27 18:13:30|6456.3|6450.3|6456.5|6450.5|6456.5|6450.5|6455.5|6449.5|1
1643307230000|2022-01-27 18:13:50|||||||||2
1643307240000|2022-01-27 18:14:00|6456.8|6450.8|6457|6451|6457|6451|6456.8|6450.8|6
1643307250000|2022-01-27 18:14:10|6456.3|6450.3|6456.5|6450.5|6456.5|6450.5|6456.3|6450.3|0
1643307260000|2022-01-27 18:14:20|6456.8|6450.8|6454.8|6448.8|6456.8|6450.8|6453.5|6447.5|17
1643307270000|2022-01-27 18:14:30|6454.5|6448.5|6454.5|6448.5|6454.8|6448.8|6454.5|6448.5|2
1643307290000|2022-01-27 18:14:50|6451.8|6445.8|6452.3|6446.3|6452.3|6446.3|6451.8|6445.8|1
1643307300000|2022-01-27 18:15:00|6452|6446|6452.8|6446.8|6452.8|6446.8|6452|6446|2
1643307310000|2022-01-27 18:15:10|6452.5|6446.5|6453.3|6447.3|6453.3|6447.3|6452.5|6446.5|6
1643307320000|2022-01-27 18:15:20|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|0
1643307330000|2022-01-27 18:15:30|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|6454.5|6448.5|2
1643307340000|2022-01-27 18:15:40|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|2
1643307350000|2022-01-27 18:15:50|6456.3|6450.3|6455.3|6449.3|6456.3|6450.3|6455.3|6449.3|2
1643307360000|2022-01-27 18:16:00|||||||||2
1643307370000|2022-01-27 18:16:10|6456.3|6450.3|6457|6451|6457|6451|6456.3|6450.3|3
1643307390000|2022-01-27 18:16:30|6456.8|6450.8|6456.5|6450.5|6456.8|6450.8|6456.5|6450.5|1
1643307400000|2022-01-27 18:16:40|6456.8|6450.8|6456.5|6450.5|6457|6451|6456.5|6450.5|6
1643307410000|2022-01-27 18:16:50|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|4
1643307420000|2022-01-27 18:17:00|6455.3|6449.3|6455.5|6449.5|6455.8|6449.8|6455.3|6449.3|1
1643307430000|2022-01-27 18:17:10|6455.8|6449.8|6455|6449|6455.8|6449.8|6454.3|6448.3|4
1643307440000|2022-01-27 18:17:20|6454|6448|6454.3|6448.3|6454.5|6448.5|6454|6448|3
1643307450000|2022-01-27 18:17:30|6454|6448|6453.5|6447.5|6454|6448|6453.5|6447.5|0
1643307460000|2022-01-27 18:17:40|6453|6447|6453|6447|6453|6447|6453|6447|0
1643307470000|2022-01-27 18:17:50|6453.3|6447.3|6449.8|6443.8|6453.8|6447.8|6449.8|6443.8|8
1643307480000|2022-01-27 18:18:00|6450|6444|6450.5|6444.5|6450.8|6444.8|6450|6444|8
1643307490000|2022-01-27 18:18:10|6450.8|6444.8|6451.8|6445.8|6451.8|6445.8|6450.8|6444.8|4
1643307500000|2022-01-27 18:18:20|6452.3|6446.3|6453|6447|6454|6448|6452.3|6446.3|207
1643307510000|2022-01-27 18:18:30|6453.3|6447.3|6453|6447|6453.3|6447.3|6453|6447|1
1643307520000|2022-01-27 18:18:40|6452.8|6446.8|6451|6445|6452.8|6446.8|6451|6445|0
1643307530000|2022-01-27 18:18:50|||||||||4
1643307540000|2022-01-27 18:19:00|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|3
1643307570000|2022-01-27 18:19:30|6452.8|6446.8|6452.5|6446.5|6452.8|6446.8|6452.5|6446.5|3
1643307580000|2022-01-27 18:19:40|||||||||2
1643307590000|2022-01-27 18:19:50|6452.8|6446.8|6452|6446|6452.8|6446.8|6452|6446|37
1643307600000|2022-01-27 18:20:00|6451.8|6445.8|6450|6444|6451.8|6445.8|6450|6444|4
1643307610000|2022-01-27 18:20:10|6450.3|6444.3|6450|6444|6450.3|6444.3|6450|6444|3
1643307620000|2022-01-27 18:20:20|6449.8|6443.8|6449|6443|6450|6444|6449|6443|5
1643307630000|2022-01-27 18:20:30|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|5
1643307640000|2022-01-27 18:20:40|6449.5|6443.5|6449.8|6443.8|6449.8|6443.8|6449.5|6443.5|0
1643307650000|2022-01-27 18:20:50|6449.3|6443.3|6449|6443|6449.3|6443.3|6449|6443|0
1643307660000|2022-01-27 18:21:00|6448.5|6442.5|6449|6443|6449|6443|6447.5|6441.5|12
1643307670000|2022-01-27 18:21:10|6450|6444|6449|6443|6450|6444|6449|6443|7
1643307690000|2022-01-27 18:21:30|6448.8|6442.8|6449|6443|6449.3|6443.3|6448|6442|3
1643307700000|2022-01-27 18:21:40|6449.8|6443.8|6449|6443|6449.8|6443.8|6449|6443|0
1643307710000|2022-01-27 18:21:50|||||||||4
1643307720000|2022-01-27 18:22:00|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|0
1643307730000|2022-01-27 18:22:10|6449|6443|6449.3|6443.3|6449.3|6443.3|6449|6443|3
1643307740000|2022-01-27 18:22:20|6449.8|6443.8|6451|6445|6451|6445|6449.8|6443.8|2
1643307750000|2022-01-27 18:22:30|6451.3|6445.3|6451.8|6445.8|6451.8|6445.8|6451.3|6445.3|1
1643307760000|2022-01-27 18:22:40|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|1
1643307770000|2022-01-27 18:22:50|6451.3|6445.3|6451|6445|6451.8|6445.8|6450.8|6444.8|7
1643307780000|2022-01-27 18:23:00|6450.5|6444.5|6450|6444|6450.5|6444.5|6450|6444|1
1643307790000|2022-01-27 18:23:10|6449.8|6443.8|6448.8|6442.8|6449.8|6443.8|6448.5|6442.5|2
1643307810000|2022-01-27 18:23:30|6448.5|6442.5|6447.5|6441.5|6448.5|6442.5|6447|6441|5
1643307820000|2022-01-27 18:23:40|6448|6442|6452|6446|6452|6446|6448|6442|13
1643307830000|2022-01-27 18:23:50|6452.5|6446.5|6452.3|6446.3|6452.5|6446.5|6452.3|6446.3|3
1643307840000|2022-01-27 18:24:00|6451.3|6445.3|6450.8|6444.8|6451.3|6445.3|6450.3|6444.3|4
1643307850000|2022-01-27 18:24:10|6450.5|6444.5|6449|6443|6450.5|6444.5|6449|6443|9
1643307860000|2022-01-27 18:24:20|6448.8|6442.8|6448.3|6442.3|6448.8|6442.8|6448|6442|5
1643307870000|2022-01-27 18:24:30|6448.8|6442.8|6449.5|6443.5|6450|6444|6448.8|6442.8|16
1643307880000|2022-01-27 18:24:40|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|1
1643307890000|2022-01-27 18:24:50|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|0
1643307900000|2022-01-27 18:25:00|||||||||1
1643307920000|2022-01-27 18:25:20|6449.3|6443.3|6449|6443|6449.5|6443.5|6449|6443|4
1643307930000|2022-01-27 18:25:30|6449.3|6443.3|6449.3|6443.3|6449.5|6443.5|6449.3|6443.3|0
1643307940000|2022-01-27 18:25:40|6449.5|6443.5|6450|6444|6450|6444|6449.5|6443.5|1
1643307950000|2022-01-27 18:25:50|6450.3|6444.3|6451.8|6445.8|6451.8|6445.8|6450.3|6444.3|6
1643307960000|2022-01-27 18:26:00|6451|6445|6449.8|6443.8|6451|6445|6449.8|6443.8|2
1643307970000|2022-01-27 18:26:10|6450.3|6444.3|6452.8|6446.8|6452.8|6446.8|6450.3|6444.3|2
1643307990000|2022-01-27 18:26:30|||||||||2
1643308000000|2022-01-27 18:26:40|||||||||4
1643308010000|2022-01-27 18:26:50|||||||||2
1643308020000|2022-01-27 18:27:00|6449.5|6443.5|6449.8|6443.8|6449.8|6443.8|6449.5|6443.5|33
1643308030000|2022-01-27 18:27:10|6449|6443|6451.3|6445.3|6451.3|6445.3|6449|6443|11
1643308040000|2022-01-27 18:27:20|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.3|6443.3|16
1643308050000|2022-01-27 18:27:30|6449.3|6443.3|6450.5|6444.5|6450.5|6444.5|6449.3|6443.3|2
1643308060000|2022-01-27 18:27:40|6451|6445|6451.3|6445.3|6453|6447|6450.5|6444.5|4
1643308070000|2022-01-27 18:27:50|6451|6445|6451.8|6445.8|6451.8|6445.8|6450.8|6444.8|2
1643308080000|2022-01-27 18:28:00|6451.3|6445.3|6452.3|6446.3|6452.3|6446.3|6450.3|6444.3|7
1643308090000|2022-01-27 18:28:10|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|1
1643308100000|2022-01-27 18:28:20|6453.3|6447.3|6452.8|6446.8|6453.3|6447.3|6452.8|6446.8|1
1643308130000|2022-01-27 18:28:50|6452.3|6446.3|6453.8|6447.8|6454|6448|6452.3|6446.3|6
1643308140000|2022-01-27 18:29:00|6453.3|6447.3|6452.8|6446.8|6453.3|6447.3|6452.8|6446.8|1
1643308150000|2022-01-27 18:29:10|6452|6446|6451|6445|6452|6446|6450.8|6444.8|4
1643308160000|2022-01-27 18:29:20|||||||||1
1643308170000|2022-01-27 18:29:30|6450.8|6444.8|6447.5|6441.5|6450.8|6444.8|6447.5|6441.5|12
1643308180000|2022-01-27 18:29:40|6448|6442|6447.5|6441.5|6448|6442|6447.5|6441.5|3
1643308190000|2022-01-27 18:29:50|6447.3|6441.3|6447|6441|6447.3|6441.3|6447|6441|6
1643308200000|2022-01-27 18:30:00|6447.5|6441.5|6449.8|6443.8|6449.8|6443.8|6447.5|6441.5|2
1643308210000|2022-01-27 18:30:10|6449.5|6443.5|6452.8|6446.8|6452.8|6446.8|6449.3|6443.3|2
1643308220000|2022-01-27 18:30:20|6451.8|6445.8|6453.8|6447.8|6453.8|6447.8|6451.8|6445.8|2
1643308230000|2022-01-27 18:30:30|6454|6448|6453.8|6447.8|6454.8|6448.8|6453.8|6447.8|3
1643308240000|2022-01-27 18:30:40|6454.3|6448.3|6452.8|6446.8|6454.8|6448.8|6452.8|6446.8|3
1643308250000|2022-01-27 18:30:50|6453.5|6447.5|6453|6447|6453.5|6447.5|6453|6447|1
1643308260000|2022-01-27 18:31:00|6452.8|6446.8|6450.8|6444.8|6452.8|6446.8|6450.8|6444.8|12
1643308290000|2022-01-27 18:31:30|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|0
1643308310000|2022-01-27 18:31:50|6452|6446|6451.8|6445.8|6452|6446|6451.5|6445.5|3
1643308320000|2022-01-27 18:32:00|6452|6446|6451.8|6445.8|6452|6446|6450.8|6444.8|3
1643308330000|2022-01-27 18:32:10|6451.3|6445.3|6449.8|6443.8|6451.8|6445.8|6449.8|6443.8|11
1643308340000|2022-01-27 18:32:20|6449|6443|6449.3|6443.3|6449.3|6443.3|6449|6443|3
1643308350000|2022-01-27 18:32:30|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|0
1643308360000|2022-01-27 18:32:40|6450.5|6444.5|6450.3|6444.3|6450.8|6444.8|6450.3|6444.3|3
1643308370000|2022-01-27 18:32:50|6450.8|6444.8|6450.5|6444.5|6450.8|6444.8|6450.5|6444.5|2
1643308380000|2022-01-27 18:33:00|6450.3|6444.3|6450.5|6444.5|6450.5|6444.5|6450.3|6444.3|1
1643308390000|2022-01-27 18:33:10|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|0
1643308400000|2022-01-27 18:33:20|6451.5|6445.5|6451.8|6445.8|6451.8|6445.8|6451.5|6445.5|6
1643308410000|2022-01-27 18:33:30|6452.3|6446.3|6452.5|6446.5|6452.5|6446.5|6452.3|6446.3|2
1643308420000|2022-01-27 18:33:40|6449.3|6443.3|6449.8|6443.8|6449.8|6443.8|6449.3|6443.3|10
1643308430000|2022-01-27 18:33:50|||||||||1
1643308440000|2022-01-27 18:34:00|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|4
1643308450000|2022-01-27 18:34:10|6449.8|6443.8|6449.5|6443.5|6450|6444|6449.5|6443.5|4
1643308460000|2022-01-27 18:34:20|6448.5|6442.5|6448.8|6442.8|6448.8|6442.8|6448.5|6442.5|2
1643308480000|2022-01-27 18:34:40|||||||||4
1643308500000|2022-01-27 18:35:00|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|4
1643308510000|2022-01-27 18:35:10|6450|6444|6449.5|6443.5|6450|6444|6449.3|6443.3|3
1643308520000|2022-01-27 18:35:20|6450|6444|6449.5|6443.5|6450|6444|6449.5|6443.5|11
1643308540000|2022-01-27 18:35:40|||||||||2
1643308550000|2022-01-27 18:35:50|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|1
1643308560000|2022-01-27 18:36:00|6449.5|6443.5|6445.5|6439.5|6450|6444|6445.5|6439.5|17
1643308570000|2022-01-27 18:36:10|6444.8|6438.8|6444.3|6438.3|6444.8|6438.8|6444.3|6438.3|3
1643308580000|2022-01-27 18:36:20|6444.5|6438.5|6444.5|6438.5|6446|6440|6444.5|6438.5|7
1643308590000|2022-01-27 18:36:30|6445|6439|6445.8|6439.8|6445.8|6439.8|6444.8|6438.8|7
1643308600000|2022-01-27 18:36:40|6445|6439|6444.8|6438.8|6445|6439|6444.8|6438.8|3
1643308610000|2022-01-27 18:36:50|||||||||5
1643308620000|2022-01-27 18:37:00|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|1
1643308630000|2022-01-27 18:37:10|6444.8|6438.8|6445.8|6439.8|6445.8|6439.8|6444.8|6438.8|4
1643308650000|2022-01-27 18:37:30|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|1
1643308660000|2022-01-27 18:37:40|6446.5|6440.5|6447.3|6441.3|6447.3|6441.3|6446.5|6440.5|1
1643308670000|2022-01-27 18:37:50|6447|6441|6446.8|6440.8|6447|6441|6446.3|6440.3|2
1643308680000|2022-01-27 18:38:00|6447|6441|6447.3|6441.3|6447.3|6441.3|6447|6441|0
1643308690000|2022-01-27 18:38:10|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|2
1643308700000|2022-01-27 18:38:20|6447|6441|6447.3|6441.3|6447.3|6441.3|6447|6441|0
1643308720000|2022-01-27 18:38:40|6448|6442|6447.8|6441.8|6448|6442|6447.8|6441.8|7
1643308730000|2022-01-27 18:38:50|6447.5|6441.5|6447.8|6441.8|6448|6442|6447|6441|6
1643308750000|2022-01-27 18:39:10|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|4
1643308760000|2022-01-27 18:39:20|6449.5|6443.5|6450|6444|6450|6444|6449.5|6443.5|5
1643308770000|2022-01-27 18:39:30|6449.8|6443.8|6449|6443|6449.8|6443.8|6448.5|6442.5|9
1643308780000|2022-01-27 18:39:40|6448.3|6442.3|6448.5|6442.5|6448.5|6442.5|6448.3|6442.3|5
1643308790000|2022-01-27 18:39:50|6448.8|6442.8|6448.5|6442.5|6449.5|6443.5|6448.3|6442.3|2
1643308800000|2022-01-27 18:40:00|6448.3|6442.3|6448.5|6442.5|6448.5|6442.5|6448.3|6442.3|1
1643308820000|2022-01-27 18:40:20|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|2
1643308830000|2022-01-27 18:40:30|6448.5|6442.5|6447.8|6441.8|6448.5|6442.5|6447.8|6441.8|4
1643308840000|2022-01-27 18:40:40|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|0
1643308850000|2022-01-27 18:40:50|6448.3|6442.3|6448.5|6442.5|6448.5|6442.5|6447.8|6441.8|4
1643308860000|2022-01-27 18:41:00|6448.8|6442.8|6450|6444|6450|6444|6448.8|6442.8|2
1643308870000|2022-01-27 18:41:10|6448.8|6442.8|6446.8|6440.8|6448.8|6442.8|6446.8|6440.8|7
1643308880000|2022-01-27 18:41:20|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|6445.8|6439.8|4
1643308890000|2022-01-27 18:41:30|6446.8|6440.8|6448.8|6442.8|6448.8|6442.8|6446.8|6440.8|4
1643308900000|2022-01-27 18:41:40|6448.3|6442.3|6448.8|6442.8|6448.8|6442.8|6448.3|6442.3|2
1643308910000|2022-01-27 18:41:50|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|1
1643308920000|2022-01-27 18:42:00|6449.3|6443.3|6451|6445|6451|6445|6449.3|6443.3|9
1643308930000|2022-01-27 18:42:10|6450.8|6444.8|6451.5|6445.5|6451.5|6445.5|6450.3|6444.3|1
1643308950000|2022-01-27 18:42:30|6451|6445|6452|6446|6452|6446|6450.5|6444.5|3
1643308960000|2022-01-27 18:42:40|6451.5|6445.5|6450.8|6444.8|6451.5|6445.5|6450.8|6444.8|4
1643308970000|2022-01-27 18:42:50|6450.3|6444.3|6450.8|6444.8|6450.8|6444.8|6450.3|6444.3|1
1643308980000|2022-01-27 18:43:00|6448.5|6442.5|6447.5|6441.5|6448.5|6442.5|6447.3|6441.3|23
1643308990000|2022-01-27 18:43:10|6447.3|6441.3|6447.5|6441.5|6447.5|6441.5|6447.3|6441.3|1
1643309000000|2022-01-27 18:43:20|6447.3|6441.3|6445.5|6439.5|6447.3|6441.3|6445.5|6439.5|4
1643309020000|2022-01-27 18:43:40|||||||||1
1643309030000|2022-01-27 18:43:50|6446|6440|6444.3|6438.3|6446|6440|6444.3|6438.3|2
1643309040000|2022-01-27 18:44:00|6445.7|6439.7|6447.8|6441.8|6447.8|6441.8|6445.7|6439.7|44
1643309050000|2022-01-27 18:44:10|6448|6442|6447.8|6441.8|6448|6442|6447.8|6441.8|8
1643309060000|2022-01-27 18:44:20|||||||||8
1643309070000|2022-01-27 18:44:30|||||||||15
1643309080000|2022-01-27 18:44:40|||||||||5
1643309090000|2022-01-27 18:44:50|6448|6442|6448.3|6442.3|6448.3|6442.3|6448|6442|10
1643309100000|2022-01-27 18:45:00|||||||||13
1643309120000|2022-01-27 18:45:20|6447|6441|6447.8|6441.8|6447.8|6441.8|6447|6441|12
1643309130000|2022-01-27 18:45:30|6447.3|6441.3|6446.8|6440.8|6447.8|6441.8|6446.3|6440.3|25
1643309150000|2022-01-27 18:45:50|6446.3|6440.3|6446.5|6440.5|6446.5|6440.5|6446.3|6440.3|2
1643309160000|2022-01-27 18:46:00|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|0
1643309170000|2022-01-27 18:46:10|6446.5|6440.5|6446.3|6440.3|6446.5|6440.5|6446.3|6440.3|0
1643309180000|2022-01-27 18:46:20|6445.3|6439.3|6445.8|6439.8|6446|6440|6445.3|6439.3|6
1643309200000|2022-01-27 18:46:40|6445.5|6439.5|6445.8|6439.8|6445.8|6439.8|6445.3|6439.3|10
1643309210000|2022-01-27 18:46:50|6446.3|6440.3|6445.8|6439.8|6446.3|6440.3|6445.8|6439.8|0
1643309220000|2022-01-27 18:47:00|6445.5|6439.5|6445.5|6439.5|6446|6440|6445.5|6439.5|1
1643309230000|2022-01-27 18:47:10|6445.8|6439.8|6444.5|6438.5|6445.8|6439.8|6444.5|6438.5|3
1643309240000|2022-01-27 18:47:20|6444.3|6438.3|6444.5|6438.5|6444.5|6438.5|6444.3|6438.3|3
1643309250000|2022-01-27 18:47:30|6444.8|6438.8|6443.3|6437.3|6445|6439|6443.3|6437.3|9
1643309260000|2022-01-27 18:47:40|6441|6435|6440.8|6434.8|6441|6435|6440.8|6434.8|10
1643309270000|2022-01-27 18:47:50|6441.3|6435.3|6440.8|6434.8|6441.3|6435.3|6440.8|6434.8|0
1643309280000|2022-01-27 18:48:00|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|0
1643309290000|2022-01-27 18:48:10|6440.8|6434.8|6440.5|6434.5|6440.8|6434.8|6440.3|6434.3|2
1643309300000|2022-01-27 18:48:20|6440.3|6434.3|6439.3|6433.3|6441.5|6435.5|6438.8|6432.8|16
1643309310000|2022-01-27 18:48:30|6438.8|6432.8|6439.8|6433.8|6440.8|6434.8|6438|6432|26
1643309320000|2022-01-27 18:48:40|6439.5|6433.5|6440.5|6434.5|6440.5|6434.5|6439.5|6433.5|3
1643309330000|2022-01-27 18:48:50|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.3|6434.3|1
1643309340000|2022-01-27 18:49:00|6441.3|6435.3|6441.8|6435.8|6442.3|6436.3|6440.8|6434.8|12
1643309350000|2022-01-27 18:49:10|6441.5|6435.5|6440.8|6434.8|6441.5|6435.5|6439.8|6433.8|5
1643309370000|2022-01-27 18:49:30|6441.5|6435.5|6441.8|6435.8|6441.8|6435.8|6441.5|6435.5|4
1643309380000|2022-01-27 18:49:40|6441.5|6435.5|6441.8|6435.8|6442.8|6436.8|6441.3|6435.3|9
1643309390000|2022-01-27 18:49:50|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|0
1643309400000|2022-01-27 18:50:00|6442|6436|6442.3|6436.3|6442.5|6436.5|6440.8|6434.8|4
1643309410000|2022-01-27 18:50:10|6442.5|6436.5|6441.8|6435.8|6442.5|6436.5|6441.8|6435.8|2
1643309420000|2022-01-27 18:50:20|6441.5|6435.5|6441.8|6435.8|6441.8|6435.8|6441|6435|1
1643309430000|2022-01-27 18:50:30|6441.3|6435.3|6441|6435|6441.3|6435.3|6441|6435|8
1643309440000|2022-01-27 18:50:40|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1643309450000|2022-01-27 18:50:50|6441|6435|6439.8|6433.8|6441|6435|6439|6433|5
1643309460000|2022-01-27 18:51:00|6439.3|6433.3|6438.8|6432.8|6439.3|6433.3|6438.8|6432.8|8
1643309470000|2022-01-27 18:51:10|6438.5|6432.5|6436|6430|6438.5|6432.5|6436|6430|24
1643309480000|2022-01-27 18:51:20|6436.3|6430.3|6436.3|6430.3|6437.3|6431.3|6436.3|6430.3|12
1643309490000|2022-01-27 18:51:30|6435.8|6429.8|6437.3|6431.3|6437.6|6431.6|6434.6|6428.6|23
1643309500000|2022-01-27 18:51:40|6437.5|6431.5|6438.8|6432.8|6438.8|6432.8|6436.8|6430.8|16
1643309510000|2022-01-27 18:51:50|6436.8|6430.8|6436|6430|6438.3|6432.3|6435.8|6429.8|13
1643309520000|2022-01-27 18:52:00|6435.5|6429.5|6435.8|6429.8|6436.3|6430.3|6435.3|6429.3|6
1643309530000|2022-01-27 18:52:10|6435.5|6429.5|6433.8|6427.8|6435.5|6429.5|6433.8|6427.8|256
1643309540000|2022-01-27 18:52:20|6433.6|6427.6|6433.6|6427.6|6434.1|6428.1|6433.6|6427.6|9
1643309550000|2022-01-27 18:52:30|6434.1|6428.1|6433.1|6427.1|6434.3|6428.3|6433.1|6427.1|209
1643309560000|2022-01-27 18:52:40|6434.3|6428.3|6434.6|6428.6|6434.8|6428.8|6433.8|6427.8|19
1643309570000|2022-01-27 18:52:50|6434.8|6428.8|6434.8|6428.8|6435.5|6429.5|6434.8|6428.8|12
1643309580000|2022-01-27 18:53:00|6435.1|6429.1|6435.6|6429.6|6435.6|6429.6|6434.1|6428.1|11
1643309590000|2022-01-27 18:53:10|6435.3|6429.3|6435.3|6429.3|6435.6|6429.6|6434.8|6428.8|126
1643309600000|2022-01-27 18:53:20|6435.1|6429.1|6436.1|6430.1|6436.1|6430.1|6434.8|6428.8|7
1643309610000|2022-01-27 18:53:30|||||||||12
1643309620000|2022-01-27 18:53:40|||||||||3
1643309630000|2022-01-27 18:53:50|6434.8|6428.8|6434.8|6428.8|6435.3|6429.3|6434.8|6428.8|4
1643309640000|2022-01-27 18:54:00|6434.3|6428.3|6435.3|6429.3|6435.6|6429.6|6434.3|6428.3|6
1643309650000|2022-01-27 18:54:10|6435.1|6429.1|6433.6|6427.6|6435.1|6429.1|6433.6|6427.6|8
1643309660000|2022-01-27 18:54:20|6433.8|6427.8|6433.6|6427.6|6434.6|6428.6|6433.6|6427.6|4
1643309670000|2022-01-27 18:54:30|6433.8|6427.8|6434.6|6428.6|6434.6|6428.6|6433.8|6427.8|1
1643309680000|2022-01-27 18:54:40|6435.8|6429.8|6435.6|6429.6|6436.1|6430.1|6435.6|6429.6|4
1643309690000|2022-01-27 18:54:50|6435.8|6429.8|6434.1|6428.1|6436.1|6430.1|6434.1|6428.1|12
1643309700000|2022-01-27 18:55:00|6433.8|6427.8|6433.8|6427.8|6434.6|6428.6|6433.6|6427.6|9
1643309710000|2022-01-27 18:55:10|6434.1|6428.1|6434.6|6428.6|6434.6|6428.6|6434.1|6428.1|7
1643309720000|2022-01-27 18:55:20|||||||||4
1643309730000|2022-01-27 18:55:30|6434.3|6428.3|6434.6|6428.6|6434.6|6428.6|6433.6|6427.6|10
1643309740000|2022-01-27 18:55:40|6434.3|6428.3|6433.6|6427.6|6434.3|6428.3|6433.6|6427.6|12
1643309750000|2022-01-27 18:55:50|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|6432.3|6426.3|4
1643309760000|2022-01-27 18:56:00|6432.3|6426.3|6433.6|6427.6|6433.6|6427.6|6432.1|6426.1|13
1643309770000|2022-01-27 18:56:10|6431.8|6425.8|6430.1|6424.1|6431.8|6425.8|6430.1|6424.1|14
1643309780000|2022-01-27 18:56:20|||||||||11
1643309790000|2022-01-27 18:56:30|6430.6|6424.6|6431.1|6425.1|6431.1|6425.1|6430.6|6424.6|11
1643309800000|2022-01-27 18:56:40|6431.3|6425.3|6432.3|6426.3|6432.3|6426.3|6431.3|6425.3|12
1643309810000|2022-01-27 18:56:50|||||||||6
1643309820000|2022-01-27 18:57:00|6431.9|6425.9|6431.1|6425.1|6432.1|6426.1|6430.6|6424.6|16
1643309830000|2022-01-27 18:57:10|6430.8|6424.8|6432.1|6426.1|6432.1|6426.1|6430.8|6424.8|1
1643309840000|2022-01-27 18:57:20|6432.3|6426.3|6433.3|6427.3|6434.3|6428.3|6432.3|6426.3|31
1643309850000|2022-01-27 18:57:30|6433.6|6427.6|6435.3|6429.3|6435.3|6429.3|6433.6|6427.6|9
1643309860000|2022-01-27 18:57:40|6435.1|6429.1|6435.3|6429.3|6435.3|6429.3|6434.6|6428.6|3
1643309880000|2022-01-27 18:58:00|6435.5|6429.5|6435.6|6429.6|6435.6|6429.6|6435.1|6429.1|6
1643309890000|2022-01-27 18:58:10|6436.1|6430.1|6436.3|6430.3|6436.5|6430.5|6436.1|6430.1|2
1643309900000|2022-01-27 18:58:20|6436.1|6430.1|6436.1|6430.1|6436.1|6430.1|6435.6|6429.6|4
1643309910000|2022-01-27 18:58:30|6435.6|6429.6|6435.8|6429.8|6435.8|6429.8|6435.3|6429.3|4
1643309920000|2022-01-27 18:58:40|6436|6430|6435.6|6429.6|6436.3|6430.3|6435.6|6429.6|1
1643309930000|2022-01-27 18:58:50|6435.8|6429.8|6436.1|6430.1|6436.1|6430.1|6435.6|6429.6|2
1643309940000|2022-01-27 18:59:00|6435.8|6429.8|6433.6|6427.6|6435.8|6429.8|6433.6|6427.6|9
1643309950000|2022-01-27 18:59:10|6433.8|6427.8|6435|6429|6435|6429|6433.8|6427.8|1
1643309960000|2022-01-27 18:59:20|6435.5|6429.5|6436.3|6430.3|6436.3|6430.3|6435.5|6429.5|3
1643309980000|2022-01-27 18:59:40|6437.1|6431.1|6436.3|6430.3|6437.1|6431.1|6436.3|6430.3|9
1643309990000|2022-01-27 18:59:50|6435.1|6429.1|6434.6|6428.6|6435.1|6429.1|6434.3|6428.3|8
1643310000000|2022-01-27 19:00:00|6434.3|6428.3|6432.8|6426.8|6434.3|6428.3|6432.8|6426.8|8
1643310010000|2022-01-27 19:00:10|6433.6|6427.6|6433.6|6427.6|6433.6|6427.6|6433.3|6427.3|3
1643310020000|2022-01-27 19:00:20|6434.8|6428.8|6438.1|6432.1|6438.1|6432.1|6434.8|6428.8|24
1643310030000|2022-01-27 19:00:30|6438.3|6432.3|6441.1|6435.1|6441.1|6435.1|6437.6|6431.6|17
1643310040000|2022-01-27 19:00:40|6440.6|6434.6|6443.6|6437.6|6443.6|6437.6|6440.6|6434.6|17
1643310050000|2022-01-27 19:00:50|6443.3|6437.3|6442.3|6436.3|6444.3|6438.3|6442.3|6436.3|72
1643310060000|2022-01-27 19:01:00|6442.6|6436.6|6442.8|6436.8|6443.3|6437.3|6442.1|6436.1|7
1643310070000|2022-01-27 19:01:10|6443.1|6437.1|6443.6|6437.6|6443.6|6437.6|6443.1|6437.1|1
1643310080000|2022-01-27 19:01:20|6443.3|6437.3|6443.6|6437.6|6443.6|6437.6|6443.3|6437.3|2
1643310090000|2022-01-27 19:01:30|||||||||8
1643310100000|2022-01-27 19:01:40|6442.3|6436.3|6442.6|6436.6|6442.8|6436.8|6442.3|6436.3|3
1643310110000|2022-01-27 19:01:50|6442.3|6436.3|6442.6|6436.6|6442.6|6436.6|6441.6|6435.6|1
1643310120000|2022-01-27 19:02:00|6442.3|6436.3|6444.1|6438.1|6444.1|6438.1|6442.1|6436.1|9
1643310130000|2022-01-27 19:02:10|6443.8|6437.8|6443.6|6437.6|6443.8|6437.8|6443.3|6437.3|1
1643310140000|2022-01-27 19:02:20|6443.8|6437.8|6444.3|6438.3|6444.3|6438.3|6443.8|6437.8|13
1643310150000|2022-01-27 19:02:30|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.6|6437.6|2
1643310180000|2022-01-27 19:03:00|6443.6|6437.6|6442.3|6436.3|6443.6|6437.6|6442.3|6436.3|15
1643310190000|2022-01-27 19:03:10|6442.8|6436.8|6443.8|6437.8|6443.8|6437.8|6442.8|6436.8|3
1643310220000|2022-01-27 19:03:40|||||||||4
1643310230000|2022-01-27 19:03:50|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|9
1643310240000|2022-01-27 19:04:00|6440|6434|6438.8|6432.8|6440.8|6434.8|6438.8|6432.8|35
1643310250000|2022-01-27 19:04:10|6439.1|6433.1|6437.8|6431.8|6439.1|6433.1|6436.8|6430.8|9
1643310260000|2022-01-27 19:04:20|6437.6|6431.6|6437.3|6431.3|6437.8|6431.8|6437.3|6431.3|7
1643310270000|2022-01-27 19:04:30|6436.8|6430.8|6435.6|6429.6|6437.3|6431.3|6435.6|6429.6|14
1643310280000|2022-01-27 19:04:40|6435.3|6429.3|6432.8|6426.8|6435.6|6429.6|6432.8|6426.8|23
1643310290000|2022-01-27 19:04:50|6433.3|6427.3|6432.8|6426.8|6433.3|6427.3|6432.1|6426.1|17
1643310300000|2022-01-27 19:05:00|6432|6426|6433|6427|6433.3|6427.3|6431.6|6425.6|12
1643310320000|2022-01-27 19:05:20|6434.5|6428.5|6433.8|6427.8|6435.1|6429.1|6433.8|6427.8|3
1643310330000|2022-01-27 19:05:30|6433.3|6427.3|6432|6426|6433.3|6427.3|6431.8|6425.8|6
1643310340000|2022-01-27 19:05:40|6432.3|6426.3|6433.3|6427.3|6434.3|6428.3|6432.3|6426.3|6
1643310350000|2022-01-27 19:05:50|6433.8|6427.8|6431.6|6425.6|6433.8|6427.8|6431.3|6425.3|15
1643310360000|2022-01-27 19:06:00|6431.8|6425.8|6432|6426|6432.3|6426.3|6430.1|6424.1|40
1643310370000|2022-01-27 19:06:10|6430.8|6424.8|6430.3|6424.3|6430.8|6424.8|6430.3|6424.3|8
1643310380000|2022-01-27 19:06:20|6430.5|6424.5|6430.3|6424.3|6430.5|6424.5|6430.3|6424.3|7
1643310390000|2022-01-27 19:06:30|6430.8|6424.8|6430.3|6424.3|6430.8|6424.8|6430.1|6424.1|26
1643310400000|2022-01-27 19:06:40|6430.1|6424.1|6430.1|6424.1|6430.1|6424.1|6430.1|6424.1|45
1643310410000|2022-01-27 19:06:50|6430.8|6424.8|6429.8|6423.8|6430.8|6424.8|6429.8|6423.8|46
1643310420000|2022-01-27 19:07:00|6430|6424|6431|6425|6431.3|6425.3|6430|6424|20
1643310430000|2022-01-27 19:07:10|6430.8|6424.8|6430.3|6424.3|6431.3|6425.3|6430.3|6424.3|35
1643310440000|2022-01-27 19:07:20|6430.5|6424.5|6429.1|6423.1|6430.8|6424.8|6429.1|6423.1|26
1643310450000|2022-01-27 19:07:30|6429.3|6423.3|6429.6|6423.6|6429.6|6423.6|6429.1|6423.1|49
1643310460000|2022-01-27 19:07:40|6429.8|6423.8|6430|6424|6430.3|6424.3|6429.8|6423.8|4
1643310470000|2022-01-27 19:07:50|6430.1|6424.1|6430.3|6424.3|6430.3|6424.3|6430.1|6424.1|1
1643310480000|2022-01-27 19:08:00|6430.5|6424.5|6432.3|6426.3|6432.3|6426.3|6430.5|6424.5|7
1643310490000|2022-01-27 19:08:10|6432|6426|6433.5|6427.5|6433.5|6427.5|6432|6426|3
1643310500000|2022-01-27 19:08:20|6433.8|6427.8|6433.8|6427.8|6434.3|6428.3|6433.8|6427.8|3
1643310510000|2022-01-27 19:08:30|6433.5|6427.5|6433.3|6427.3|6433.5|6427.5|6433.3|6427.3|8
1643310520000|2022-01-27 19:08:40|6432.8|6426.8|6432.5|6426.5|6432.8|6426.8|6431.8|6425.8|0
1643310530000|2022-01-27 19:08:50|6432.3|6426.3|6430.8|6424.8|6432.3|6426.3|6430.8|6424.8|7
1643310540000|2022-01-27 19:09:00|6431|6425|6431.8|6425.8|6431.8|6425.8|6431|6425|9
1643310550000|2022-01-27 19:09:10|6432|6426|6431.3|6425.3|6432|6426|6430|6424|8
1643310560000|2022-01-27 19:09:20|6431|6425|6430.5|6424.5|6431|6425|6430.5|6424.5|5
1643310570000|2022-01-27 19:09:30|||||||||1
1643310580000|2022-01-27 19:09:40|6429.8|6423.8|6430.5|6424.5|6430.5|6424.5|6429.8|6423.8|6
1643310590000|2022-01-27 19:09:50|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|7
1643310600000|2022-01-27 19:10:00|6431.5|6425.5|6431|6425|6431.5|6425.5|6431|6425|7
1643310610000|2022-01-27 19:10:10|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|0
1643310620000|2022-01-27 19:10:20|||||||||8
1643310630000|2022-01-27 19:10:30|6429.5|6423.5|6430.3|6424.3|6430.5|6424.5|6429.5|6423.5|28
1643310640000|2022-01-27 19:10:40|6430.5|6424.5|6429|6423|6430.5|6424.5|6428.8|6422.8|46
1643310650000|2022-01-27 19:10:50|6430|6424|6430|6424|6430|6424|6429.8|6423.8|8
1643310660000|2022-01-27 19:11:00|||||||||2
1643310670000|2022-01-27 19:11:10|6430.5|6424.5|6430.5|6424.5|6431.3|6425.3|6430.5|6424.5|12
1643310680000|2022-01-27 19:11:20|6431|6425|6431.3|6425.3|6431.3|6425.3|6431|6425|0
1643310690000|2022-01-27 19:11:30|6431|6425|6431.5|6425.5|6431.5|6425.5|6431|6425|0
1643310700000|2022-01-27 19:11:40|6430.8|6424.8|6430.8|6424.8|6431.5|6425.5|6430.8|6424.8|9
1643310710000|2022-01-27 19:11:50|6430.5|6424.5|6430.8|6424.8|6430.8|6424.8|6430.5|6424.5|12
1643310720000|2022-01-27 19:12:00|6431.3|6425.3|6433.3|6427.3|6433.5|6427.5|6431.3|6425.3|22
1643310730000|2022-01-27 19:12:10|6433|6427|6432|6426|6433.3|6427.3|6432|6426|12
1643310740000|2022-01-27 19:12:20|6431.8|6425.8|6431.5|6425.5|6432|6426|6431.5|6425.5|14
1643310750000|2022-01-27 19:12:30|6432|6426|6431.8|6425.8|6433|6427|6431.5|6425.5|10
1643310760000|2022-01-27 19:12:40|6431.5|6425.5|6432.8|6426.8|6432.8|6426.8|6431.5|6425.5|15
1643310770000|2022-01-27 19:12:50|6433.3|6427.3|6433.8|6427.8|6435|6429|6433.3|6427.3|24
1643310780000|2022-01-27 19:13:00|6433.5|6427.5|6435.3|6429.3|6435.5|6429.5|6433|6427|34
1643310790000|2022-01-27 19:13:10|6437.3|6431.3|6438.5|6432.5|6439|6433|6435|6429|48
1643310800000|2022-01-27 19:13:20|6438.8|6432.8|6440.5|6434.5|6442|6436|6438.3|6432.3|39
1643310810000|2022-01-27 19:13:30|6440|6434|6440.5|6434.5|6441|6435|6439.5|6433.5|37
1643310820000|2022-01-27 19:13:40|6440.3|6434.3|6438|6432|6442.8|6436.8|6438|6432|71
1643310830000|2022-01-27 19:13:50|6438.5|6432.5|6438.8|6432.8|6439.3|6433.3|6437|6431|261
1643310840000|2022-01-27 19:14:00|6438.5|6432.5|6437|6431|6438.8|6432.8|6435.8|6429.8|156
1643310850000|2022-01-27 19:14:10|6436.8|6430.8|6437|6431|6438.5|6432.5|6436.5|6430.5|102
1643310860000|2022-01-27 19:14:20|6436.8|6430.8|6438.8|6432.8|6441|6435|6436.8|6430.8|189
1643310870000|2022-01-27 19:14:30|6439|6433|6436|6430|6439|6433|6434.8|6428.8|164
1643310880000|2022-01-27 19:14:40|6436.5|6430.5|6436|6430|6438|6432|6433.8|6427.8|124
1643310890000|2022-01-27 19:14:50|6436.3|6430.3|6439.5|6433.5|6440|6434|6434|6428|151
1643310900000|2022-01-27 19:15:00|6439.3|6433.3|6438.8|6432.8|6441.5|6435.5|6438.3|6432.3|23
1643310910000|2022-01-27 19:15:10|6438.5|6432.5|6436.8|6430.8|6438.5|6432.5|6435.8|6429.8|19
1643310920000|2022-01-27 19:15:20|6437|6431|6438|6432|6438.5|6432.5|6436.5|6430.5|124
1643310930000|2022-01-27 19:15:30|6437|6431|6438.5|6432.5|6439|6433|6437|6431|14
1643310940000|2022-01-27 19:15:40|6440.8|6434.8|6439.8|6433.8|6441|6435|6439.8|6433.8|9
1643310950000|2022-01-27 19:15:50|6439.3|6433.3|6438.5|6432.5|6439.3|6433.3|6438|6432|6
1643310960000|2022-01-27 19:16:00|6438.8|6432.8|6439.5|6433.5|6441|6435|6438.8|6432.8|14
1643310970000|2022-01-27 19:16:10|6439.8|6433.8|6439.5|6433.5|6439.8|6433.8|6439.5|6433.5|2
1643310980000|2022-01-27 19:16:20|6440.5|6434.5|6438.8|6432.8|6440.5|6434.5|6438|6432|9
1643310990000|2022-01-27 19:16:30|6438.5|6432.5|6437|6431|6438.8|6432.8|6436.5|6430.5|7
1643311000000|2022-01-27 19:16:40|6437.3|6431.3|6438.8|6432.8|6438.8|6432.8|6437|6431|11
1643311010000|2022-01-27 19:16:50|6439.8|6433.8|6435.5|6429.5|6439.8|6433.8|6435.5|6429.5|4
1643311020000|2022-01-27 19:17:00|6435.3|6429.3|6436|6430|6436.5|6430.5|6435|6429|1
1643311030000|2022-01-27 19:17:10|6435.8|6429.8|6436.5|6430.5|6436.5|6430.5|6435.3|6429.3|2
1643311040000|2022-01-27 19:17:20|6434.8|6428.8|6437|6431|6437.5|6431.5|6434.8|6428.8|16
1643311050000|2022-01-27 19:17:30|6436.5|6430.5|6434.5|6428.5|6437|6431|6433.5|6427.5|5
1643311060000|2022-01-27 19:17:40|6434.8|6428.8|6430.3|6424.3|6434.8|6428.8|6430.3|6424.3|2
1643311070000|2022-01-27 19:17:50|6429.5|6423.5|6430.5|6424.5|6430.5|6424.5|6429.5|6423.5|6
1643311080000|2022-01-27 19:18:00|6431|6425|6430.3|6424.3|6431|6425|6430|6424|11
1643311090000|2022-01-27 19:18:10|6430|6424|6429|6423|6430|6424|6429|6423|1
1643311100000|2022-01-27 19:18:20|6428.5|6422.5|6428.5|6422.5|6429.3|6423.3|6428.3|6422.3|1
1643311110000|2022-01-27 19:18:30|6429.8|6423.8|6429.5|6423.5|6429.8|6423.8|6429.5|6423.5|10
1643311120000|2022-01-27 19:18:40|6428.8|6422.8|6428.5|6422.5|6428.8|6422.8|6428.5|6422.5|17
1643311130000|2022-01-27 19:18:50|6428.8|6422.8|6428.8|6422.8|6429|6423|6428.3|6422.3|2
1643311140000|2022-01-27 19:19:00|6429.3|6423.3|6427.5|6421.5|6429.8|6423.8|6427.5|6421.5|3
1643311150000|2022-01-27 19:19:10|6428|6422|6429.5|6423.5|6429.5|6423.5|6427.5|6421.5|2
1643311160000|2022-01-27 19:19:20|6430|6424|6431.3|6425.3|6431.3|6425.3|6429.8|6423.8|1
1643311170000|2022-01-27 19:19:30|6430.8|6424.8|6428.3|6422.3|6430.8|6424.8|6428.3|6422.3|14
1643311180000|2022-01-27 19:19:40|6428.5|6422.5|6427.5|6421.5|6428.5|6422.5|6427.5|6421.5|21
1643311190000|2022-01-27 19:19:50|6428|6422|6429.5|6423.5|6430|6424|6428|6422|14
1643331600000|2022-01-28 01:00:00|6443.8|6437.8|6434.8|6428.8|6443.8|6437.8|6434.3|6428.3|86
1643331610000|2022-01-28 01:00:10|6435.3|6429.3|6428.3|6422.3|6435.3|6429.3|6428.3|6422.3|17
1643331620000|2022-01-28 01:00:20|6428.5|6422.5|6429.5|6423.5|6430.3|6424.3|6427.3|6421.3|9
1643331630000|2022-01-28 01:00:30|6428.5|6422.5|6420.8|6414.8|6428.8|6422.8|6419.5|6413.5|18
1643331640000|2022-01-28 01:00:40|6421|6415|6427.3|6421.3|6427.3|6421.3|6421|6415|3
1643331650000|2022-01-28 01:00:50|6427.1|6421.1|6429.1|6423.1|6429.3|6423.3|6426.1|6420.1|1
1643331660000|2022-01-28 01:01:00|6428.8|6422.8|6430.8|6424.8|6430.8|6424.8|6427.8|6421.8|8
1643331670000|2022-01-28 01:01:10|6432.8|6426.8|6435.8|6429.8|6435.8|6429.8|6432.8|6426.8|1
1643331680000|2022-01-28 01:01:20|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6434.3|6428.3|7
1643331690000|2022-01-28 01:01:30|6435.8|6429.8|6437.1|6431.1|6437.6|6431.6|6435.3|6429.3|3
1643331700000|2022-01-28 01:01:40|6438.1|6432.1|6438.1|6432.1|6438.5|6432.5|6437.6|6431.6|13
1643331710000|2022-01-28 01:01:50|6437.6|6431.6|6436.3|6430.3|6437.8|6431.8|6436.3|6430.3|0
1643331720000|2022-01-28 01:02:00|6437.3|6431.3|6435.3|6429.3|6438.3|6432.3|6434.5|6428.5|2
1643331730000|2022-01-28 01:02:10|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|0
1643331740000|2022-01-28 01:02:20|6436|6430|6437.3|6431.3|6437.3|6431.3|6436|6430|0
1643331750000|2022-01-28 01:02:30|6437|6431|6438.3|6432.3|6438.3|6432.3|6436.8|6430.8|0
1643331760000|2022-01-28 01:02:40|6438.5|6432.5|6440.1|6434.1|6440.3|6434.3|6438.5|6432.5|1
1643331770000|2022-01-28 01:02:50|6439.8|6433.8|6439.8|6433.8|6440.3|6434.3|6439.3|6433.3|0
1643331780000|2022-01-28 01:03:00|6439.3|6433.3|6439.8|6433.8|6439.8|6433.8|6438.8|6432.8|0
1643331790000|2022-01-28 01:03:10|6439.5|6433.5|6443.8|6437.8|6444.6|6438.6|6439.5|6433.5|2
1643331800000|2022-01-28 01:03:20|6443.6|6437.6|6445.6|6439.6|6445.6|6439.6|6443.6|6437.6|4
1643331810000|2022-01-28 01:03:30|6443.8|6437.8|6445.3|6439.3|6445.8|6439.8|6443.8|6437.8|6
1643331820000|2022-01-28 01:03:40|6445.8|6439.8|6442.8|6436.8|6445.8|6439.8|6442.5|6436.5|4
1643331830000|2022-01-28 01:03:50|6442.6|6436.6|6443.3|6437.3|6443.3|6437.3|6442.3|6436.3|0
1643331840000|2022-01-28 01:04:00|6442.8|6436.8|6446.5|6440.5|6446.5|6440.5|6442.8|6436.8|2
1643331850000|2022-01-28 01:04:10|6446.3|6440.3|6446|6440|6446.3|6440.3|6445|6439|6
1643331860000|2022-01-28 01:04:20|6445.3|6439.3|6444.8|6438.8|6445.3|6439.3|6444.8|6438.8|1
1643331870000|2022-01-28 01:04:30|||||||||1
1643331880000|2022-01-28 01:04:40|6445.3|6439.3|6444.8|6438.8|6445.3|6439.3|6444.8|6438.8|0
1643331890000|2022-01-28 01:04:50|6445.8|6439.8|6446.3|6440.3|6446.3|6440.3|6445.8|6439.8|4
1643331900000|2022-01-28 01:05:00|6446.5|6440.5|6444.8|6438.8|6447|6441|6443.8|6437.8|9
1643331910000|2022-01-28 01:05:10|6445.5|6439.5|6445.3|6439.3|6445.5|6439.5|6444.8|6438.8|0
1643331920000|2022-01-28 01:05:20|6445.5|6439.5|6445|6439|6445.5|6439.5|6445|6439|1
1643331930000|2022-01-28 01:05:30|||||||||1
1643331940000|2022-01-28 01:05:40|6445.3|6439.3|6444.5|6438.5|6445.5|6439.5|6444.5|6438.5|1
1643331950000|2022-01-28 01:05:50|6445|6439|6446.5|6440.5|6447.5|6441.5|6444|6438|8
1643331960000|2022-01-28 01:06:00|6447|6441|6447.5|6441.5|6447.5|6441.5|6446.5|6440.5|0
1643331970000|2022-01-28 01:06:10|6448.5|6442.5|6448.8|6442.8|6448.8|6442.8|6447.8|6441.8|6
1643331980000|2022-01-28 01:06:20|6448.5|6442.5|6448|6442|6448.5|6442.5|6448|6442|0
1643331990000|2022-01-28 01:06:30|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448|6442|0
1643332000000|2022-01-28 01:06:40|6449.5|6443.5|6449.8|6443.8|6450.5|6444.5|6449.3|6443.3|3
1643332010000|2022-01-28 01:06:50|6447.5|6441.5|6447.5|6441.5|6448|6442|6447.5|6441.5|2
1643332020000|2022-01-28 01:07:00|6447.3|6441.3|6448.3|6442.3|6448.5|6442.5|6447.3|6441.3|2
1643332030000|2022-01-28 01:07:10|6448|6442|6446.5|6440.5|6448|6442|6446.3|6440.3|1
1643332040000|2022-01-28 01:07:20|6446.8|6440.8|6448.3|6442.3|6448.3|6442.3|6446.8|6440.8|2
1643332050000|2022-01-28 01:07:30|6448.8|6442.8|6449|6443|6449|6443|6448.8|6442.8|0
1643332060000|2022-01-28 01:07:40|6448.5|6442.5|6447.1|6441.1|6448.5|6442.5|6447.1|6441.1|1
1643332070000|2022-01-28 01:07:50|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|0
1643332080000|2022-01-28 01:08:00|6446.8|6440.8|6444.8|6438.8|6447.8|6441.8|6443.8|6437.8|2
1643332090000|2022-01-28 01:08:10|6443.8|6437.8|6443.8|6437.8|6444|6438|6443.5|6437.5|0
1643332100000|2022-01-28 01:08:20|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|0
1643332110000|2022-01-28 01:08:30|6444.8|6438.8|6447|6441|6447|6441|6444.8|6438.8|1
1643332120000|2022-01-28 01:08:40|6447.5|6441.5|6447.8|6441.8|6447.8|6441.8|6447.5|6441.5|0
1643332130000|2022-01-28 01:08:50|6447.3|6441.3|6446.8|6440.8|6447.3|6441.3|6446.8|6440.8|0
1643332140000|2022-01-28 01:09:00|6446.5|6440.5|6441.8|6435.8|6447|6441|6441.8|6435.8|8
1643332150000|2022-01-28 01:09:10|6442|6436|6442.3|6436.3|6442.8|6436.8|6441.8|6435.8|0
1643332160000|2022-01-28 01:09:20|6441.8|6435.8|6442.8|6436.8|6443|6437|6441.8|6435.8|1
1643332170000|2022-01-28 01:09:30|6443|6437|6442.5|6436.5|6443|6437|6442.5|6436.5|0
1643332180000|2022-01-28 01:09:40|6442.8|6436.8|6443.3|6437.3|6443.8|6437.8|6442.8|6436.8|0
1643332190000|2022-01-28 01:09:50|6442.8|6436.8|6442.3|6436.3|6442.8|6436.8|6442.3|6436.3|0
1643332200000|2022-01-28 01:10:00|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.2|6436.2|1
1643332210000|2022-01-28 01:10:10|6443.3|6437.3|6443.3|6437.3|6443.5|6437.5|6443.3|6437.3|0
1643332220000|2022-01-28 01:10:20|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|1
1643332230000|2022-01-28 01:10:30|6442.3|6436.3|6442.3|6436.3|6443.5|6437.5|6442.3|6436.3|4
1643332240000|2022-01-28 01:10:40|6443|6437|6443.8|6437.8|6443.8|6437.8|6441.5|6435.5|1
1643332250000|2022-01-28 01:10:50|6442.3|6436.3|6442.3|6436.3|6443.5|6437.5|6442.3|6436.3|0
1643332260000|2022-01-28 01:11:00|6442.5|6436.5|6441.3|6435.3|6442.5|6436.5|6441.3|6435.3|2
1643332270000|2022-01-28 01:11:10|6441|6435|6441|6435|6441|6435|6441|6435|0
1643332280000|2022-01-28 01:11:20|6440.3|6434.3|6439.8|6433.8|6440.3|6434.3|6439.3|6433.3|2
1643332290000|2022-01-28 01:11:30|6440.3|6434.3|6437.8|6431.8|6440.8|6434.8|6437.8|6431.8|3
1643332300000|2022-01-28 01:11:40|6437.5|6431.5|6436.5|6430.5|6437.5|6431.5|6436.3|6430.3|1
1643332310000|2022-01-28 01:11:50|6436.3|6430.3|6434.8|6428.8|6436.3|6430.3|6434.8|6428.8|3
1643332320000|2022-01-28 01:12:00|6435.3|6429.3|6432.8|6426.8|6435.3|6429.3|6432.5|6426.5|4
1643332330000|2022-01-28 01:12:10|6433.8|6427.8|6433.8|6427.8|6434.3|6428.3|6432.3|6426.3|2
1643332340000|2022-01-28 01:12:20|6432.8|6426.8|6430.3|6424.3|6432.8|6426.8|6430.3|6424.3|2
1643332350000|2022-01-28 01:12:30|6430.8|6424.8|6430.8|6424.8|6431.3|6425.3|6430.3|6424.3|0
1643332360000|2022-01-28 01:12:40|6431|6425|6429.8|6423.8|6431.3|6425.3|6429.3|6423.3|0
1643332380000|2022-01-28 01:13:00|6430.3|6424.3|6432.3|6426.3|6432.3|6426.3|6429.8|6423.8|2
1643332390000|2022-01-28 01:13:10|6431.8|6425.8|6431|6425|6431.8|6425.8|6430.8|6424.8|0
1643332400000|2022-01-28 01:13:20|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.3|6424.3|0
1643332410000|2022-01-28 01:13:30|6431|6425|6430.8|6424.8|6431|6425|6430.8|6424.8|0
1643332420000|2022-01-28 01:13:40|6431|6425|6431.8|6425.8|6431.8|6425.8|6431|6425|0
1643332430000|2022-01-28 01:13:50|6432|6426|6432|6426|6432|6426|6432|6426|0
1643332440000|2022-01-28 01:14:00|6432.8|6426.8|6435.8|6429.8|6435.8|6429.8|6432.8|6426.8|1
1643332450000|2022-01-28 01:14:10|6436.3|6430.3|6435.3|6429.3|6436.8|6430.8|6435.3|6429.3|0
1643332460000|2022-01-28 01:14:20|6435|6429|6435.8|6429.8|6435.8|6429.8|6435|6429|1
1643332470000|2022-01-28 01:14:30|6434.8|6428.8|6432.8|6426.8|6434.8|6428.8|6431.8|6425.8|2
1643332480000|2022-01-28 01:14:40|6432.3|6426.3|6431|6425|6432.8|6426.8|6431|6425|0
1643332490000|2022-01-28 01:14:50|6431.3|6425.3|6431.8|6425.8|6431.8|6425.8|6431.3|6425.3|1
1643332500000|2022-01-28 01:15:00|6432.5|6426.5|6434.8|6428.8|6435.8|6429.8|6431.3|6425.3|5
1643332510000|2022-01-28 01:15:10|6435|6429|6434.3|6428.3|6435.3|6429.3|6434.3|6428.3|0
1643332520000|2022-01-28 01:15:20|6434.5|6428.5|6434.3|6428.3|6435.3|6429.3|6434.3|6428.3|0
1643332530000|2022-01-28 01:15:30|6434|6428|6425.3|6419.3|6434|6428|6425.3|6419.3|18
1643332540000|2022-01-28 01:15:40|6424.8|6418.8|6426.8|6420.8|6426.8|6420.8|6424.8|6418.8|7
1643332550000|2022-01-28 01:15:50|6427|6421|6427.8|6421.8|6427.8|6421.8|6427|6421|0
1643332560000|2022-01-28 01:16:00|6427.5|6421.5|6426|6420|6427.8|6421.8|6425.3|6419.3|1
1643332570000|2022-01-28 01:16:10|6425.8|6419.8|6421.8|6415.8|6425.8|6419.8|6421.8|6415.8|1
1643332580000|2022-01-28 01:16:20|6420.8|6414.8|6420.5|6414.5|6420.8|6414.8|6419.3|6413.3|3
1643332590000|2022-01-28 01:16:30|6420.3|6414.3|6419.8|6413.8|6420.3|6414.3|6419.8|6413.8|0
1643332600000|2022-01-28 01:16:40|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|6419.3|6413.3|3
1643332610000|2022-01-28 01:16:50|||||||||1
1643332620000|2022-01-28 01:17:00|6419.3|6413.3|6418.5|6412.5|6419.3|6413.3|6417.8|6411.8|4
1643332630000|2022-01-28 01:17:10|6418.8|6412.8|6416.8|6410.8|6418.8|6412.8|6416.8|6410.8|0
1643332640000|2022-01-28 01:17:20|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|1
1643332650000|2022-01-28 01:17:30|6418|6412|6420.5|6414.5|6423.3|6417.3|6418|6412|5
1643332660000|2022-01-28 01:17:40|6420.3|6414.3|6420.8|6414.8|6421.8|6415.8|6420|6414|3
1643332670000|2022-01-28 01:17:50|6420|6414|6419.5|6413.5|6420.8|6414.8|6419.5|6413.5|1
1643332680000|2022-01-28 01:18:00|6420.3|6414.3|6421|6415|6421.5|6415.5|6420.2|6414.2|2
1643332690000|2022-01-28 01:18:10|6421.5|6415.5|6423.5|6417.5|6423.5|6417.5|6421.5|6415.5|5
1643332700000|2022-01-28 01:18:20|6423.3|6417.3|6421.7|6415.7|6423.8|6417.8|6421.7|6415.7|7
1643332710000|2022-01-28 01:18:30|6422.5|6416.5|6422.3|6416.3|6422.8|6416.8|6422.2|6416.2|1
1643332720000|2022-01-28 01:18:40|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|2
1643332730000|2022-01-28 01:18:50|6421.8|6415.8|6421.8|6415.8|6422.3|6416.3|6421.5|6415.5|0
1643332740000|2022-01-28 01:19:00|6421.5|6415.5|6422.2|6416.2|6422.5|6416.5|6421.5|6415.5|3
1643332750000|2022-01-28 01:19:10|6422|6416|6421.5|6415.5|6422|6416|6421.5|6415.5|1
1643332760000|2022-01-28 01:19:20|6420.5|6414.5|6420.3|6414.3|6420.5|6414.5|6420.3|6414.3|3
1643332780000|2022-01-28 01:19:40|6420.5|6414.5|6422.3|6416.3|6423.3|6417.3|6420.5|6414.5|4
1643332800000|2022-01-28 01:20:00|6422.8|6416.8|6424.3|6418.3|6425.5|6419.5|6422.8|6416.8|3
1643332810000|2022-01-28 01:20:10|6425|6419|6423.5|6417.5|6425|6419|6423.3|6417.3|2
1643332820000|2022-01-28 01:20:20|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|6422.8|6416.8|1
1643332830000|2022-01-28 01:20:30|6422.8|6416.8|6422.8|6416.8|6422.8|6416.8|6422.8|6416.8|0
1643332840000|2022-01-28 01:20:40|6421.8|6415.8|6421.8|6415.8|6422.3|6416.3|6420.5|6414.5|3
1643332850000|2022-01-28 01:20:50|6421.5|6415.5|6420.8|6414.8|6422.3|6416.3|6420.8|6414.8|2
1643332860000|2022-01-28 01:21:00|6421.8|6415.8|6423.7|6417.7|6423.7|6417.7|6421.5|6415.5|5
1643332870000|2022-01-28 01:21:10|6424|6418|6423|6417|6424|6418|6422.3|6416.3|1
1643332900000|2022-01-28 01:21:40|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|0
1643332910000|2022-01-28 01:21:50|6423.5|6417.5|6423.7|6417.7|6423.7|6417.7|6423.5|6417.5|0
1643332920000|2022-01-28 01:22:00|6424.2|6418.2|6422|6416|6424.5|6418.5|6422|6416|2
1643332940000|2022-01-28 01:22:20|6421|6415|6420|6414|6421|6415|6420|6414|0
1643332960000|2022-01-28 01:22:40|6421|6415|6421.8|6415.8|6421.8|6415.8|6420.8|6414.8|1
1643332970000|2022-01-28 01:22:50|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|0
1643332980000|2022-01-28 01:23:00|6421|6415|6425.3|6419.3|6425.3|6419.3|6421|6415|5
1643332990000|2022-01-28 01:23:10|6424.7|6418.7|6425.8|6419.8|6425.8|6419.8|6423.8|6417.8|6
1643333000000|2022-01-28 01:23:20|6426|6420|6426|6420|6426|6420|6425.8|6419.8|0
1643333010000|2022-01-28 01:23:30|6425.8|6419.8|6426.8|6420.8|6426.8|6420.8|6425.8|6419.8|0
1643333020000|2022-01-28 01:23:40|6427|6421|6427|6421|6427|6421|6427|6421|0
1643333040000|2022-01-28 01:24:00|6426.8|6420.8|6426.3|6420.3|6426.8|6420.8|6426.3|6420.3|0
1643333050000|2022-01-28 01:24:10|6426.8|6420.8|6426.5|6420.5|6426.8|6420.8|6426.5|6420.5|2
1643333070000|2022-01-28 01:24:30|6426.8|6420.8|6426.8|6420.8|6426.8|6420.8|6426.8|6420.8|0
1643333090000|2022-01-28 01:24:50|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|1
1643333100000|2022-01-28 01:25:00|6426|6420|6426|6420|6426.3|6420.3|6426|6420|2
1643333110000|2022-01-28 01:25:10|6426.3|6420.3|6426.8|6420.8|6426.8|6420.8|6426.3|6420.3|0
1643333120000|2022-01-28 01:25:20|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.3|6421.3|0
1643333130000|2022-01-28 01:25:30|6427.3|6421.3|6427.3|6421.3|6427.5|6421.5|6427.3|6421.3|1
1643333140000|2022-01-28 01:25:40|6427|6421|6427.3|6421.3|6427.3|6421.3|6426.5|6420.5|0
1643333150000|2022-01-28 01:25:50|6426.8|6420.8|6426.3|6420.3|6426.8|6420.8|6426.3|6420.3|1
1643333160000|2022-01-28 01:26:00|6425.7|6419.7|6427.3|6421.3|6427.3|6421.3|6425.7|6419.7|9
1643333170000|2022-01-28 01:26:10|6427.8|6421.8|6426.8|6420.8|6427.8|6421.8|6426.8|6420.8|1
1643333190000|2022-01-28 01:26:30|6427.8|6421.8|6426.8|6420.8|6427.8|6421.8|6426.8|6420.8|0
1643333200000|2022-01-28 01:26:40|6426.3|6420.3|6426.8|6420.8|6427.3|6421.3|6426.3|6420.3|1
1643333220000|2022-01-28 01:27:00|6426.5|6420.5|6427.3|6421.3|6427.3|6421.3|6426.5|6420.5|7
1643333230000|2022-01-28 01:27:10|6427.8|6421.8|6428|6422|6428|6422|6427.8|6421.8|0
1643333240000|2022-01-28 01:27:20|6428.3|6422.3|6427.8|6421.8|6428.3|6422.3|6427.8|6421.8|2
1643333260000|2022-01-28 01:27:40|6427.5|6421.5|6424.8|6418.8|6427.5|6421.5|6424.8|6418.8|7
1643333270000|2022-01-28 01:27:50|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|6424.8|6418.8|0
1643333280000|2022-01-28 01:28:00|6425.5|6419.5|6428.3|6422.3|6428.8|6422.8|6425.5|6419.5|13
1643333290000|2022-01-28 01:28:10|6428|6422|6428.3|6422.3|6428.3|6422.3|6427.8|6421.8|1
1643333300000|2022-01-28 01:28:20|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|0
1643333310000|2022-01-28 01:28:30|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|0
1643333330000|2022-01-28 01:28:50|6426.8|6420.8|6426.8|6420.8|6427.3|6421.3|6426.8|6420.8|0
1643333340000|2022-01-28 01:29:00|6427.3|6421.3|6427.3|6421.3|6427.8|6421.8|6426.8|6420.8|0
1643333350000|2022-01-28 01:29:10|6428.3|6422.3|6428.3|6422.3|6428.5|6422.5|6428.3|6422.3|0
1643333360000|2022-01-28 01:29:20|6428.8|6422.8|6430.3|6424.3|6430.3|6424.3|6428.8|6422.8|0
1643333370000|2022-01-28 01:29:30|6431.3|6425.3|6430.8|6424.8|6431.8|6425.8|6430.8|6424.8|0
1643333380000|2022-01-28 01:29:40|6431|6425|6431.3|6425.3|6431.8|6425.8|6430.8|6424.8|1
1643333390000|2022-01-28 01:29:50|6431.8|6425.8|6431.5|6425.5|6431.8|6425.8|6430.2|6424.2|3
1643333400000|2022-01-28 01:30:00|6432.8|6426.8|6431.8|6425.8|6432.8|6426.8|6431.8|6425.8|15
1643333410000|2022-01-28 01:30:10|6431.5|6425.5|6429.5|6423.5|6431.5|6425.5|6429.3|6423.3|2
1643333420000|2022-01-28 01:30:20|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|1
1643333430000|2022-01-28 01:30:30|6429.5|6423.5|6429.8|6423.8|6429.8|6423.8|6429.5|6423.5|0
1643333440000|2022-01-28 01:30:40|6430.5|6424.5|6431|6425|6431|6425|6429.8|6423.8|0
1643333450000|2022-01-28 01:30:50|6429.8|6423.8|6430.3|6424.3|6430.3|6424.3|6429.8|6423.8|0
1643333460000|2022-01-28 01:31:00|6430.5|6424.5|6430.8|6424.8|6430.8|6424.8|6430.5|6424.5|0
1643333470000|2022-01-28 01:31:10|6430.3|6424.3|6430.8|6424.8|6430.8|6424.8|6429.8|6423.8|1
1643333480000|2022-01-28 01:31:20|6431.3|6425.3|6431.8|6425.8|6431.8|6425.8|6431.3|6425.3|0
1643333490000|2022-01-28 01:31:30|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|0
1643333500000|2022-01-28 01:31:40|6431|6425|6430.8|6424.8|6431|6425|6430.8|6424.8|0
1643333510000|2022-01-28 01:31:50|6431|6425|6431|6425|6431|6425|6431|6425|0
1643333520000|2022-01-28 01:32:00|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|2
1643333530000|2022-01-28 01:32:10|6431|6425|6431|6425|6431|6425|6431|6425|0
1643333540000|2022-01-28 01:32:20|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|0
1643333560000|2022-01-28 01:32:40|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|1
1643333570000|2022-01-28 01:32:50|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|0
1643333580000|2022-01-28 01:33:00|6431|6425|6426.8|6420.8|6431|6425|6426.3|6420.3|5
1643333590000|2022-01-28 01:33:10|6426.5|6420.5|6425.3|6419.3|6426.5|6420.5|6425.3|6419.3|5
1643333600000|2022-01-28 01:33:20|6425|6419|6426.3|6420.3|6426.3|6420.3|6425|6419|0
1643333610000|2022-01-28 01:33:30|6425.8|6419.8|6425.3|6419.3|6426.3|6420.3|6425.3|6419.3|0
1643333620000|2022-01-28 01:33:40|6425.5|6419.5|6426.5|6420.5|6426.8|6420.8|6425.5|6419.5|3
1643333630000|2022-01-28 01:33:50|6426.3|6420.3|6426.8|6420.8|6426.8|6420.8|6424.8|6418.8|2
1643333640000|2022-01-28 01:34:00|6426.3|6420.3|6426.8|6420.8|6426.8|6420.8|6425.8|6419.8|0
1643333650000|2022-01-28 01:34:10|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|0
1643333700000|2022-01-28 01:35:00|6426|6420|6426.8|6420.8|6427.8|6421.8|6425.8|6419.8|3
1643333710000|2022-01-28 01:35:10|6426|6420|6426.5|6420.5|6426.5|6420.5|6426|6420|0
1643333720000|2022-01-28 01:35:20|6426.8|6420.8|6427|6421|6427|6421|6426.8|6420.8|0
1643333730000|2022-01-28 01:35:30|6426.8|6420.8|6426.8|6420.8|6427|6421|6426.5|6420.5|0
1643333740000|2022-01-28 01:35:40|6427|6421|6427.3|6421.3|6427.3|6421.3|6426.8|6420.8|0
1643333760000|2022-01-28 01:36:00|6428.3|6422.3|6429.3|6423.3|6430.3|6424.3|6428.3|6422.3|5
1643333780000|2022-01-28 01:36:20|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|1
1643333790000|2022-01-28 01:36:30|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|0
1643333800000|2022-01-28 01:36:40|6428.8|6422.8|6429.8|6423.8|6429.8|6423.8|6428.3|6422.3|0
1643333810000|2022-01-28 01:36:50|6429.5|6423.5|6428.8|6422.8|6429.5|6423.5|6427.8|6421.8|1
1643333820000|2022-01-28 01:37:00|6429.3|6423.3|6430.3|6424.3|6430.3|6424.3|6429.3|6423.3|4
1643333830000|2022-01-28 01:37:10|6430.5|6424.5|6431.3|6425.3|6431.8|6425.8|6430.5|6424.5|0
1643333840000|2022-01-28 01:37:20|6431|6425|6429.8|6423.8|6431|6425|6429.8|6423.8|0
1643333850000|2022-01-28 01:37:30|6430.2|6424.2|6430.8|6424.8|6431.3|6425.3|6430.2|6424.2|0
1643333860000|2022-01-28 01:37:40|6431|6425|6431.8|6425.8|6431.8|6425.8|6431|6425|0
1643333870000|2022-01-28 01:37:50|6431.3|6425.3|6430.8|6424.8|6431.3|6425.3|6430.8|6424.8|0
1643333880000|2022-01-28 01:38:00|6431|6425|6431.3|6425.3|6431.3|6425.3|6430.5|6424.5|0
1643333890000|2022-01-28 01:38:10|6431.5|6425.5|6432.3|6426.3|6432.3|6426.3|6431.5|6425.5|0
1643333910000|2022-01-28 01:38:30|6432|6426|6430.8|6424.8|6432|6426|6430.8|6424.8|1
1643333920000|2022-01-28 01:38:40|||||||||1
1643333930000|2022-01-28 01:38:50|6430.3|6424.3|6430.5|6424.5|6430.5|6424.5|6429.8|6423.8|0
1643333940000|2022-01-28 01:39:00|6430.8|6424.8|6427.8|6421.8|6430.8|6424.8|6427.8|6421.8|2
1643333950000|2022-01-28 01:39:10|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|0
1643333960000|2022-01-28 01:39:20|6429.3|6423.3|6429.8|6423.8|6429.8|6423.8|6429.3|6423.3|2
1643333970000|2022-01-28 01:39:30|6430|6424|6430.8|6424.8|6431.8|6425.8|6430|6424|1
1643333980000|2022-01-28 01:39:40|6432|6426|6432|6426|6432|6426|6431.8|6425.8|0
1643333990000|2022-01-28 01:39:50|6431.8|6425.8|6431.3|6425.3|6431.8|6425.8|6431.3|6425.3|1
1643334000000|2022-01-28 01:40:00|6431.5|6425.5|6436.8|6430.8|6436.8|6430.8|6431.5|6425.5|6
1643334010000|2022-01-28 01:40:10|6437.3|6431.3|6436.8|6430.8|6437.8|6431.8|6436.8|6430.8|13
1643334020000|2022-01-28 01:40:20|6436.5|6430.5|6437.3|6431.3|6437.3|6431.3|6436.3|6430.3|0
1643334030000|2022-01-28 01:40:30|6436.3|6430.3|6436.3|6430.3|6436.5|6430.5|6436.3|6430.3|1
1643334040000|2022-01-28 01:40:40|6436|6430|6435.3|6429.3|6436|6430|6435.3|6429.3|1
1643334050000|2022-01-28 01:40:50|6435.5|6429.5|6435.8|6429.8|6435.8|6429.8|6435.5|6429.5|0
1643334060000|2022-01-28 01:41:00|6436|6430|6436.8|6430.8|6436.8|6430.8|6436|6430|0
1643334070000|2022-01-28 01:41:10|6436.3|6430.3|6435.3|6429.3|6436.8|6430.8|6433.7|6427.7|2
1643334120000|2022-01-28 01:42:00|6436|6430|6435.3|6429.3|6436.8|6430.8|6435.3|6429.3|3
1643334130000|2022-01-28 01:42:10|||||||||3
1643334140000|2022-01-28 01:42:20|6435.8|6429.8|6436.8|6430.8|6436.8|6430.8|6435.8|6429.8|5
1643334150000|2022-01-28 01:42:30|6436.3|6430.3|6436.8|6430.8|6436.8|6430.8|6436.3|6430.3|0
1643334160000|2022-01-28 01:42:40|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|0
1643334170000|2022-01-28 01:42:50|6436.3|6430.3|6440.3|6434.3|6440.3|6434.3|6436.3|6430.3|7
1643334180000|2022-01-28 01:43:00|6440.5|6434.5|6441.3|6435.3|6442.3|6436.3|6440.5|6434.5|0
1643334190000|2022-01-28 01:43:10|6441.5|6435.5|6442.5|6436.5|6442.8|6436.8|6441.5|6435.5|2
1643334210000|2022-01-28 01:43:30|6440.8|6434.8|6441.8|6435.8|6441.8|6435.8|6440.8|6434.8|1
1643334220000|2022-01-28 01:43:40|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|0
1643334250000|2022-01-28 01:44:10|6442.8|6436.8|6444.3|6438.3|6445.3|6439.3|6442.8|6436.8|4
1643334260000|2022-01-28 01:44:20|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1643334280000|2022-01-28 01:44:40|6445.8|6439.8|6444.8|6438.8|6445.8|6439.8|6444.8|6438.8|1
1643334300000|2022-01-28 01:45:00|6445.8|6439.8|6444.8|6438.8|6445.8|6439.8|6444.3|6438.3|3
1643334310000|2022-01-28 01:45:10|6445.3|6439.3|6445.8|6439.8|6445.8|6439.8|6444.3|6438.3|1
1643334320000|2022-01-28 01:45:20|6445.5|6439.5|6443.8|6437.8|6445.5|6439.5|6443.8|6437.8|2
1643334370000|2022-01-28 01:46:10|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1643334390000|2022-01-28 01:46:30|6441.8|6435.8|6444.2|6438.2|6445.3|6439.3|6441.8|6435.8|13
1643334400000|2022-01-28 01:46:40|6443.8|6437.8|6445.5|6439.5|6445.5|6439.5|6443.8|6437.8|3
1643334420000|2022-01-28 01:47:00|6445.3|6439.3|6443.8|6437.8|6445.3|6439.3|6443.8|6437.8|0
1643334430000|2022-01-28 01:47:10|6444|6438|6443.3|6437.3|6444|6438|6443.3|6437.3|0
1643334440000|2022-01-28 01:47:20|6443.5|6437.5|6442.3|6436.3|6443.5|6437.5|6442.3|6436.3|0
1643334450000|2022-01-28 01:47:30|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|0
1643334470000|2022-01-28 01:47:50|6442.3|6436.3|6442.8|6436.8|6442.8|6436.8|6442.3|6436.3|1
1643334480000|2022-01-28 01:48:00|6443.5|6437.5|6442.8|6436.8|6443.8|6437.8|6442.8|6436.8|3
1643334490000|2022-01-28 01:48:10|6443.3|6437.3|6442.8|6436.8|6443.3|6437.3|6442.8|6436.8|0
1643334500000|2022-01-28 01:48:20|6442.5|6436.5|6442.3|6436.3|6442.5|6436.5|6442.3|6436.3|1
1643334510000|2022-01-28 01:48:30|6442.5|6436.5|6442.3|6436.3|6442.8|6436.8|6442.3|6436.3|0
1643334520000|2022-01-28 01:48:40|6442.5|6436.5|6442.8|6436.8|6442.8|6436.8|6442.5|6436.5|0
1643334530000|2022-01-28 01:48:50|6442.5|6436.5|6442.3|6436.3|6442.5|6436.5|6442.3|6436.3|0
1643334540000|2022-01-28 01:49:00|6442.5|6436.5|6443.3|6437.3|6443.3|6437.3|6442.5|6436.5|1
1643334560000|2022-01-28 01:49:20|6443.8|6437.8|6443.3|6437.3|6443.8|6437.8|6443.3|6437.3|1
1643334580000|2022-01-28 01:49:40|6443.8|6437.8|6443.3|6437.3|6443.8|6437.8|6443.3|6437.3|0
1643334590000|2022-01-28 01:49:50|6443.8|6437.8|6445.3|6439.3|6445.3|6439.3|6443.8|6437.8|1
1643334600000|2022-01-28 01:50:00|6445|6439|6445|6439|6445|6439|6445|6439|0
1643334610000|2022-01-28 01:50:10|6445.3|6439.3|6445.8|6439.8|6446|6440|6445.3|6439.3|0
1643334620000|2022-01-28 01:50:20|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|0
1643334630000|2022-01-28 01:50:30|6445|6439|6446|6440|6446|6440|6445|6439|0
1643334640000|2022-01-28 01:50:40|6445.8|6439.8|6446.8|6440.8|6446.8|6440.8|6445.8|6439.8|0
1643334650000|2022-01-28 01:50:50|6446|6440|6446.8|6440.8|6446.8|6440.8|6446|6440|0
1643334660000|2022-01-28 01:51:00|6446.3|6440.3|6446.8|6440.8|6446.8|6440.8|6446.3|6440.3|0
1643334690000|2022-01-28 01:51:30|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|0
1643334720000|2022-01-28 01:52:00|6447.5|6441.5|6449.3|6443.3|6449.3|6443.3|6447.5|6441.5|5
1643334730000|2022-01-28 01:52:10|6449.5|6443.5|6449.8|6443.8|6449.8|6443.8|6449.3|6443.3|5
1643334750000|2022-01-28 01:52:30|6450.3|6444.3|6449.8|6443.8|6450.3|6444.3|6449.8|6443.8|0
1643334760000|2022-01-28 01:52:40|6450|6444|6449.8|6443.8|6450|6444|6449.8|6443.8|0
1643334780000|2022-01-28 01:53:00|6450.3|6444.3|6449.8|6443.8|6450.3|6444.3|6449.8|6443.8|0
1643334790000|2022-01-28 01:53:10|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|0
1643334830000|2022-01-28 01:53:50|6447.8|6441.8|6447.8|6441.8|6448.3|6442.3|6447.8|6441.8|1
1643334840000|2022-01-28 01:54:00|6448.8|6442.8|6448.3|6442.3|6448.8|6442.8|6448.3|6442.3|0
1643334850000|2022-01-28 01:54:10|6448|6442|6446.8|6440.8|6448|6442|6446.8|6440.8|1
1643334860000|2022-01-28 01:54:20|6447|6441|6447.8|6441.8|6447.8|6441.8|6447|6441|0
1643334870000|2022-01-28 01:54:30|6448.3|6442.3|6447.3|6441.3|6448.3|6442.3|6447.3|6441.3|0
1643334880000|2022-01-28 01:54:40|6447.5|6441.5|6447.8|6441.8|6448.3|6442.3|6447.5|6441.5|0
1643334890000|2022-01-28 01:54:50|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|0
1643334900000|2022-01-28 01:55:00|6448.8|6442.8|6449.8|6443.8|6449.8|6443.8|6448.8|6442.8|0
1643334910000|2022-01-28 01:55:10|6450.3|6444.3|6451.5|6445.5|6451.5|6445.5|6450.3|6444.3|1
1643334920000|2022-01-28 01:55:20|6451|6445|6454.3|6448.3|6454.3|6448.3|6451|6445|2
1643334930000|2022-01-28 01:55:30|6454|6448|6452.8|6446.8|6454|6448|6452.8|6446.8|0
1643334940000|2022-01-28 01:55:40|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|0
1643334950000|2022-01-28 01:55:50|6454|6448|6453.8|6447.8|6454.3|6448.3|6453.8|6447.8|0
1643334960000|2022-01-28 01:56:00|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1643334970000|2022-01-28 01:56:10|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|0
1643334980000|2022-01-28 01:56:20|6453.3|6447.3|6452.8|6446.8|6453.3|6447.3|6452.8|6446.8|0
1643334990000|2022-01-28 01:56:30|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1643335010000|2022-01-28 01:56:50|6453.8|6447.8|6452.8|6446.8|6453.8|6447.8|6452.5|6446.5|0
1643335020000|2022-01-28 01:57:00|6453.3|6447.3|6452.8|6446.8|6453.8|6447.8|6452.8|6446.8|0
1643335030000|2022-01-28 01:57:10|6452.3|6446.3|6454.3|6448.3|6454.3|6448.3|6452.3|6446.3|1
1643335040000|2022-01-28 01:57:20|6454.8|6448.8|6454.3|6448.3|6454.8|6448.8|6454.3|6448.3|0
1643335050000|2022-01-28 01:57:30|6454.5|6448.5|6455.8|6449.8|6455.8|6449.8|6454.5|6448.5|1
1643335070000|2022-01-28 01:57:50|6455.5|6449.5|6455.8|6449.8|6455.8|6449.8|6454.8|6448.8|0
1643335080000|2022-01-28 01:58:00|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|0
1643335090000|2022-01-28 01:58:10|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|2
1643335110000|2022-01-28 01:58:30|6456|6450|6457.3|6451.3|6457.3|6451.3|6456|6450|1
1643335130000|2022-01-28 01:58:50|6457|6451|6456.8|6450.8|6457|6451|6456.8|6450.8|1
1643335140000|2022-01-28 01:59:00|6456.5|6450.5|6456.3|6450.3|6456.5|6450.5|6456.3|6450.3|0
1643335150000|2022-01-28 01:59:10|6456.8|6450.8|6458.3|6452.3|6458.3|6452.3|6456.8|6450.8|3
1643335160000|2022-01-28 01:59:20|6458|6452|6456.8|6450.8|6458|6452|6456.8|6450.8|3
1643335170000|2022-01-28 01:59:30|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|0
1643335180000|2022-01-28 01:59:40|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|0
1643335190000|2022-01-28 01:59:50|6456.5|6450.5|6456.8|6450.8|6456.8|6450.8|6456.3|6450.3|0
1643335200000|2022-01-28 02:00:00|6457.8|6451.8|6457.8|6451.8|6458.3|6452.3|6457.3|6451.3|3
1643335210000|2022-01-28 02:00:10|6458.3|6452.3|6457.3|6451.3|6458.3|6452.3|6456.8|6450.8|3
1643335250000|2022-01-28 02:00:50|6457|6451|6457.3|6451.3|6457.3|6451.3|6457|6451|0
1643335260000|2022-01-28 02:01:00|6456.8|6450.8|6458.8|6452.8|6458.8|6452.8|6456.8|6450.8|4
1643335270000|2022-01-28 02:01:10|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|2
1643335280000|2022-01-28 02:01:20|6458.8|6452.8|6458.8|6452.8|6458.8|6452.8|6458.3|6452.3|1
1643335320000|2022-01-28 02:02:00|6457.8|6451.8|6458.3|6452.3|6458.3|6452.3|6457.8|6451.8|0
1643335340000|2022-01-28 02:02:20|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|0
1643335350000|2022-01-28 02:02:30|6455.8|6449.8|6456.3|6450.3|6456.3|6450.3|6455.8|6449.8|3
1643335360000|2022-01-28 02:02:40|6456.5|6450.5|6456.3|6450.3|6456.8|6450.8|6456.3|6450.3|0
1643335370000|2022-01-28 02:02:50|6456.5|6450.5|6457.8|6451.8|6457.8|6451.8|6456.5|6450.5|1
1643335380000|2022-01-28 02:03:00|6458|6452|6458.3|6452.3|6458.3|6452.3|6458|6452|0
1643335400000|2022-01-28 02:03:20|6458.8|6452.8|6459.3|6453.3|6459.3|6453.3|6458.8|6452.8|1
1643335410000|2022-01-28 02:03:30|6459.5|6453.5|6459.3|6453.3|6460.3|6454.3|6459.3|6453.3|0
1643335420000|2022-01-28 02:03:40|6459.8|6453.8|6458.3|6452.3|6459.8|6453.8|6458.3|6452.3|1
1643335430000|2022-01-28 02:03:50|6457.8|6451.8|6458.3|6452.3|6458.8|6452.8|6457.5|6451.5|1
1643335440000|2022-01-28 02:04:00|6458.5|6452.5|6456.8|6450.8|6458.8|6452.8|6456.3|6450.3|1
1643335450000|2022-01-28 02:04:10|6455.5|6449.5|6456.3|6450.3|6456.8|6450.8|6455.5|6449.5|0
1643335460000|2022-01-28 02:04:20|6456.5|6450.5|6456.8|6450.8|6456.8|6450.8|6456.5|6450.5|0
1643335480000|2022-01-28 02:04:40|6457|6451|6457|6451|6457|6451|6456.3|6450.3|0
1643335490000|2022-01-28 02:04:50|6454.5|6448.5|6454|6448|6454.5|6448.5|6454|6448|2
1643335500000|2022-01-28 02:05:00|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|1
1643335520000|2022-01-28 02:05:20|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|0
1643335530000|2022-01-28 02:05:30|6455|6449|6454.5|6448.5|6455|6449|6454.5|6448.5|0
1643335540000|2022-01-28 02:05:40|6454.3|6448.3|6453.8|6447.8|6454.3|6448.3|6453.8|6447.8|0
1643335550000|2022-01-28 02:05:50|6453.3|6447.3|6453|6447|6453.3|6447.3|6453|6447|0
1643335560000|2022-01-28 02:06:00|6453.5|6447.5|6453.5|6447.5|6454.5|6448.5|6453.3|6447.3|6
1643335570000|2022-01-28 02:06:10|6453.3|6447.3|6453.5|6447.5|6453.5|6447.5|6453.3|6447.3|0
1643335630000|2022-01-28 02:07:10|6454|6448|6454.5|6448.5|6454.5|6448.5|6454|6448|0
1643335640000|2022-01-28 02:07:20|6454|6448|6453.5|6447.5|6454|6448|6453.5|6447.5|0
1643335660000|2022-01-28 02:07:40|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1643335670000|2022-01-28 02:07:50|6453.8|6447.8|6454|6448|6454|6448|6453.8|6447.8|1
1643335690000|2022-01-28 02:08:10|6453.5|6447.5|6454|6448|6454|6448|6453.5|6447.5|0
1643335730000|2022-01-28 02:08:50|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1643335740000|2022-01-28 02:09:00|6453.8|6447.8|6454.8|6448.8|6454.8|6448.8|6453.8|6447.8|1
1643335760000|2022-01-28 02:09:20|6455|6449|6455.2|6449.2|6455.2|6449.2|6455|6449|0
1643335770000|2022-01-28 02:09:30|6455.5|6449.5|6455|6449|6455.5|6449.5|6455|6449|0
1643335800000|2022-01-28 02:10:00|6454.5|6448.5|6453.5|6447.5|6454.5|6448.5|6453.2|6447.2|0
1643335810000|2022-01-28 02:10:10|6453.3|6447.3|6454|6448|6454.5|6448.5|6452.8|6446.8|2
1643335820000|2022-01-28 02:10:20|6453.8|6447.8|6453.2|6447.2|6453.8|6447.8|6452.8|6446.8|1
1643335830000|2022-01-28 02:10:30|6453.5|6447.5|6453.5|6447.5|6454|6448|6453.5|6447.5|0
1643335860000|2022-01-28 02:11:00|6454|6448|6454|6448|6454|6448|6454|6448|0
1643335870000|2022-01-28 02:11:10|6454.5|6448.5|6454|6448|6454.5|6448.5|6454|6448|0
1643335920000|2022-01-28 02:12:00|6454.2|6448.2|6457.5|6451.5|6457.5|6451.5|6454.2|6448.2|2
1643335940000|2022-01-28 02:12:20|6457.2|6451.2|6456|6450|6457.2|6451.2|6456|6450|1
1643335970000|2022-01-28 02:12:50|6455.8|6449.8|6456|6450|6456|6450|6455.8|6449.8|0
1643335980000|2022-01-28 02:13:00|6455.8|6449.8|6456|6450|6456|6450|6455.8|6449.8|0
1643335990000|2022-01-28 02:13:10|6456.7|6450.7|6457|6451|6457.3|6451.3|6456.7|6450.7|0
1643336010000|2022-01-28 02:13:30|6457.2|6451.2|6459.3|6453.3|6459.3|6453.3|6457.2|6451.2|3
1643336020000|2022-01-28 02:13:40|6460|6454|6460|6454|6460|6454|6460|6454|0
1643336030000|2022-01-28 02:13:50|||||||||1
1643336040000|2022-01-28 02:14:00|6458.3|6452.3|6459|6453|6459.5|6453.5|6458.3|6452.3|1
1643336060000|2022-01-28 02:14:20|6458.8|6452.8|6458.3|6452.3|6459.8|6453.8|6458.3|6452.3|1
1643336090000|2022-01-28 02:14:50|6458|6452|6457.8|6451.8|6458|6452|6457.8|6451.8|0
1643336100000|2022-01-28 02:15:00|6457.3|6451.3|6456.3|6450.3|6457.3|6451.3|6456.3|6450.3|0
1643336120000|2022-01-28 02:15:20|6456.5|6450.5|6454.5|6448.5|6456.5|6450.5|6454.5|6448.5|1
1643336170000|2022-01-28 02:16:10|6455|6449|6456|6450|6456|6450|6455|6449|1
1643336180000|2022-01-28 02:16:20|6455.5|6449.5|6456.8|6450.8|6457|6451|6455|6449|0
1643336190000|2022-01-28 02:16:30|6456.3|6450.3|6455|6449|6456.3|6450.3|6454.8|6448.8|0
1643336250000|2022-01-28 02:17:30|6455.2|6449.2|6455.5|6449.5|6455.5|6449.5|6455.2|6449.2|0
1643336280000|2022-01-28 02:18:00|6455|6449|6455|6449|6455|6449|6455|6449|0
1643336340000|2022-01-28 02:19:00|6455.2|6449.2|6455.5|6449.5|6455.5|6449.5|6455.2|6449.2|0
1643336360000|2022-01-28 02:19:20|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1643336380000|2022-01-28 02:19:40|6453.2|6447.2|6453|6447|6453.2|6447.2|6453|6447|1
1643336400000|2022-01-28 02:20:00|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|2
1643336440000|2022-01-28 02:20:40|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|2
1643336450000|2022-01-28 02:20:50|6454|6448|6453.5|6447.5|6454|6448|6453.5|6447.5|1
1643336540000|2022-01-28 02:22:20|6454|6448|6456.3|6450.3|6456.3|6450.3|6454|6448|1
1643336570000|2022-01-28 02:22:50|6455.8|6449.8|6454.5|6448.5|6455.8|6449.8|6453.5|6447.5|0
1643336580000|2022-01-28 02:23:00|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1643336590000|2022-01-28 02:23:10|6454.5|6448.5|6454.5|6448.5|6455|6449|6454.5|6448.5|1
1643336610000|2022-01-28 02:23:30|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1643336620000|2022-01-28 02:23:40|6453.3|6447.3|6453.5|6447.5|6453.5|6447.5|6453.3|6447.3|3
1643336640000|2022-01-28 02:24:00|6454.8|6448.8|6454.5|6448.5|6454.8|6448.8|6454.5|6448.5|1
1643336670000|2022-01-28 02:24:30|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1643336690000|2022-01-28 02:24:50|6455.5|6449.5|6455|6449|6455.5|6449.5|6455|6449|1
1643336710000|2022-01-28 02:25:10|6454.8|6448.8|6454.5|6448.5|6454.8|6448.8|6454.5|6448.5|0
1643336720000|2022-01-28 02:25:20|6454.3|6448.3|6454.5|6448.5|6454.5|6448.5|6454.3|6448.3|2
1643336730000|2022-01-28 02:25:30|6454|6448|6453.8|6447.8|6454|6448|6453.8|6447.8|2
1643336760000|2022-01-28 02:26:00|6454.8|6448.8|6453.5|6447.5|6454.8|6448.8|6453.5|6447.5|1
1643336780000|2022-01-28 02:26:20|6453.8|6447.8|6454.5|6448.5|6454.5|6448.5|6453.8|6447.8|1
1643336790000|2022-01-28 02:26:30|6455.5|6449.5|6455|6449|6455.5|6449.5|6455|6449|0
1643336800000|2022-01-28 02:26:40|6455.5|6449.5|6455.5|6449.5|6456|6450|6455.5|6449.5|0
1643336820000|2022-01-28 02:27:00|6456.2|6450.2|6456|6450|6456.2|6450.2|6456|6450|0
1643336840000|2022-01-28 02:27:20|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|0
1643336850000|2022-01-28 02:27:30|6455|6449|6455.5|6449.5|6455.5|6449.5|6455|6449|1
1643336860000|2022-01-28 02:27:40|||||||||1
1643336880000|2022-01-28 02:28:00|6457.3|6451.3|6458.8|6452.8|6458.8|6452.8|6457.3|6451.3|5
1643336920000|2022-01-28 02:28:40|6458.5|6452.5|6458.3|6452.3|6458.5|6452.5|6458.3|6452.3|0
1643336930000|2022-01-28 02:28:50|6458.8|6452.8|6458.8|6452.8|6458.8|6452.8|6458.8|6452.8|0
1643336940000|2022-01-28 02:29:00|6458.5|6452.5|6458.8|6452.8|6458.8|6452.8|6458.3|6452.3|0
1643336950000|2022-01-28 02:29:10|6459.2|6453.2|6459|6453|6459.2|6453.2|6459|6453|1
1643336970000|2022-01-28 02:29:30|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|0
1643337000000|2022-01-28 02:30:00|6459|6453|6457.8|6451.8|6459|6453|6457.3|6451.3|0
1643337010000|2022-01-28 02:30:10|6458|6452|6458|6452|6458|6452|6458|6452|1
1643337030000|2022-01-28 02:30:30|6457.5|6451.5|6457.8|6451.8|6457.8|6451.8|6457.3|6451.3|0
1643337040000|2022-01-28 02:30:40|6458|6452|6458|6452|6458|6452|6458|6452|1
1643337050000|2022-01-28 02:30:50|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|0
1643337070000|2022-01-28 02:31:10|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1643337080000|2022-01-28 02:31:20|6457.5|6451.5|6458|6452|6458.3|6452.3|6457.5|6451.5|0
1643337090000|2022-01-28 02:31:30|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|0
1643337110000|2022-01-28 02:31:50|6458|6452|6458|6452|6458.5|6452.5|6458|6452|0
1643337120000|2022-01-28 02:32:00|6458.2|6452.2|6462.3|6456.3|6462.3|6456.3|6458.2|6452.2|2
1643337130000|2022-01-28 02:32:10|6462|6456|6461.8|6455.8|6462|6456|6461.8|6455.8|0
1643337140000|2022-01-28 02:32:20|6462.3|6456.3|6463|6457|6463|6457|6461.8|6455.8|4
1643337150000|2022-01-28 02:32:30|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463|6457|1
1643337160000|2022-01-28 02:32:40|6463|6457|6463|6457|6463|6457|6463|6457|1
1643337170000|2022-01-28 02:32:50|6462.8|6456.8|6462|6456|6462.8|6456.8|6462|6456|0
1643337190000|2022-01-28 02:33:10|6462.2|6456.2|6462.5|6456.5|6462.5|6456.5|6462.2|6456.2|0
1643337210000|2022-01-28 02:33:30|6462|6456|6462|6456|6462|6456|6462|6456|1
1643337220000|2022-01-28 02:33:40|6461.8|6455.8|6461.3|6455.3|6461.8|6455.8|6460|6454|3
1643337240000|2022-01-28 02:34:00|6461.5|6455.5|6462|6456|6462|6456|6461.5|6455.5|1
1643337260000|2022-01-28 02:34:20|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|0
1643337270000|2022-01-28 02:34:30|6461.5|6455.5|6461.3|6455.3|6461.5|6455.5|6461.3|6455.3|1
1643337280000|2022-01-28 02:34:40|6460.8|6454.8|6461.3|6455.3|6461.3|6455.3|6460.8|6454.8|3
1643337290000|2022-01-28 02:34:50|6460.8|6454.8|6461|6455|6461|6455|6460.8|6454.8|0
1643337300000|2022-01-28 02:35:00|6461.3|6455.3|6459.8|6453.8|6461.3|6455.3|6459.8|6453.8|0
1643337310000|2022-01-28 02:35:10|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|0
1643337340000|2022-01-28 02:35:40|6457.3|6451.3|6458|6452|6458.3|6452.3|6457.3|6451.3|1
1643337360000|2022-01-28 02:36:00|6457.5|6451.5|6457|6451|6457.5|6451.5|6457|6451|0
1643337370000|2022-01-28 02:36:10|6456.8|6450.8|6456.3|6450.3|6456.8|6450.8|6456.3|6450.3|0
1643337380000|2022-01-28 02:36:20|6455.8|6449.8|6455.3|6449.3|6455.8|6449.8|6455.3|6449.3|0
1643337390000|2022-01-28 02:36:30|6454.8|6448.8|6454|6448|6454.8|6448.8|6454|6448|0
1643337400000|2022-01-28 02:36:40|6453.8|6447.8|6451.8|6445.8|6453.8|6447.8|6451.8|6445.8|0
1643337410000|2022-01-28 02:36:50|6451.3|6445.3|6450.5|6444.5|6451.3|6445.3|6450.5|6444.5|1
1643337420000|2022-01-28 02:37:00|6450.7|6444.7|6450.5|6444.5|6451|6445|6450.5|6444.5|0
1643337430000|2022-01-28 02:37:10|6450.7|6444.7|6451.2|6445.2|6451.2|6445.2|6450.7|6444.7|0
1643337440000|2022-01-28 02:37:20|6451.5|6445.5|6450.5|6444.5|6451.5|6445.5|6450.5|6444.5|1
1643337450000|2022-01-28 02:37:30|6450.7|6444.7|6452.8|6446.8|6452.8|6446.8|6450.7|6444.7|0
1643337460000|2022-01-28 02:37:40|6451.8|6445.8|6452|6446|6452|6446|6451.8|6445.8|0
1643337470000|2022-01-28 02:37:50|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|0
1643337480000|2022-01-28 02:38:00|6452|6446|6452.5|6446.5|6452.5|6446.5|6452|6446|0
1643337490000|2022-01-28 02:38:10|6453.5|6447.5|6453.8|6447.8|6455|6449|6453.5|6447.5|1
1643337500000|2022-01-28 02:38:20|6454|6448|6453.8|6447.8|6454.5|6448.5|6453.8|6447.8|0
1643337520000|2022-01-28 02:38:40|6453.3|6447.3|6453.3|6447.3|6454.3|6448.3|6453.3|6447.3|0
1643337530000|2022-01-28 02:38:50|6453.5|6447.5|6453.8|6447.8|6453.8|6447.8|6453.5|6447.5|0
1643337540000|2022-01-28 02:39:00|6454.2|6448.2|6453.8|6447.8|6454.5|6448.5|6453.8|6447.8|0
1643337570000|2022-01-28 02:39:30|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|0
1643337580000|2022-01-28 02:39:40|6454.7|6448.7|6456.8|6450.8|6457.3|6451.3|6454.7|6448.7|1
1643337600000|2022-01-28 02:40:00|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|0
1643337620000|2022-01-28 02:40:20|6456.5|6450.5|6456.8|6450.8|6456.8|6450.8|6456.5|6450.5|0
1643337650000|2022-01-28 02:40:50|6457|6451|6457|6451|6457|6451|6457|6451|0
1643337660000|2022-01-28 02:41:00|6456.8|6450.8|6455.3|6449.3|6456.8|6450.8|6455.3|6449.3|1
1643337710000|2022-01-28 02:41:50|6454.8|6448.8|6455|6449|6455|6449|6454.8|6448.8|0
1643337720000|2022-01-28 02:42:00|6454.8|6448.8|6455|6449|6455|6449|6454.8|6448.8|0
1643337730000|2022-01-28 02:42:10|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|0
1643337740000|2022-01-28 02:42:20|6455.2|6449.2|6455|6449|6455.2|6449.2|6455|6449|0
1643337760000|2022-01-28 02:42:40|6454|6448|6452.3|6446.3|6454|6448|6452.3|6446.3|3
1643337780000|2022-01-28 02:43:00|6452.8|6446.8|6453.8|6447.8|6454.5|6448.5|6452.8|6446.8|1
1643337820000|2022-01-28 02:43:40|6454|6448|6455|6449|6455|6449|6454|6448|3
1643337840000|2022-01-28 02:44:00|6455.3|6449.3|6453.8|6447.8|6455.3|6449.3|6453.8|6447.8|0
1643337850000|2022-01-28 02:44:10|6453.3|6447.3|6452.8|6446.8|6453.8|6447.8|6452.8|6446.8|0
1643337860000|2022-01-28 02:44:20|6452.5|6446.5|6453|6447|6453|6447|6452.3|6446.3|0
1643337870000|2022-01-28 02:44:30|6453.3|6447.3|6453|6447|6453.3|6447.3|6453|6447|0
1643337880000|2022-01-28 02:44:40|6452.8|6446.8|6453|6447|6453|6447|6452.8|6446.8|0
1643337890000|2022-01-28 02:44:50|6452.8|6446.8|6452.3|6446.3|6452.8|6446.8|6452.3|6446.3|0
1643337910000|2022-01-28 02:45:10|6452.5|6446.5|6453.5|6447.5|6453.5|6447.5|6452.5|6446.5|0
1643337920000|2022-01-28 02:45:20|6453.2|6447.2|6453|6447|6453.2|6447.2|6453|6447|0
1643337960000|2022-01-28 02:46:00|6453.5|6447.5|6453.3|6447.3|6453.5|6447.5|6453|6447|0
1643337970000|2022-01-28 02:46:10|6453|6447|6453|6447|6453|6447|6453|6447|0
1643337980000|2022-01-28 02:46:20|6453.2|6447.2|6453|6447|6453.2|6447.2|6453|6447|0
1643337990000|2022-01-28 02:46:30|6453.2|6447.2|6453|6447|6453.2|6447.2|6453|6447|0
1643338010000|2022-01-28 02:46:50|6453.2|6447.2|6453|6447|6453.2|6447.2|6453|6447|0
1643338020000|2022-01-28 02:47:00|6453.5|6447.5|6453|6447|6454|6448|6453|6447|0
1643338050000|2022-01-28 02:47:30|6452.3|6446.3|6452.8|6446.8|6452.8|6446.8|6452.3|6446.3|0
1643338110000|2022-01-28 02:48:30|||||||||1
1643338150000|2022-01-28 02:49:10|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|0
1643338170000|2022-01-28 02:49:30|6453|6447|6453|6447|6453.5|6447.5|6453|6447|1
1643338190000|2022-01-28 02:49:50|6453.2|6447.2|6453.5|6447.5|6453.5|6447.5|6453.2|6447.2|0
1643338200000|2022-01-28 02:50:00|6453|6447|6453|6447|6453|6447|6453|6447|0
1643338210000|2022-01-28 02:50:10|6453.5|6447.5|6453|6447|6453.5|6447.5|6453|6447|0
1643338230000|2022-01-28 02:50:30|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|0
1643338260000|2022-01-28 02:51:00|6453.5|6447.5|6455.8|6449.8|6455.8|6449.8|6453.5|6447.5|1
1643338280000|2022-01-28 02:51:20|6455.3|6449.3|6455.8|6449.8|6455.8|6449.8|6455.3|6449.3|0
1643338290000|2022-01-28 02:51:30|6455.5|6449.5|6455.8|6449.8|6455.8|6449.8|6455.3|6449.3|0
1643338300000|2022-01-28 02:51:40|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|0
1643338320000|2022-01-28 02:52:00|6455.7|6449.7|6455.8|6449.8|6456.5|6450.5|6455.7|6449.7|0
1643338340000|2022-01-28 02:52:20|6456|6450|6456|6450|6456|6450|6456|6450|0
1643338380000|2022-01-28 02:53:00|6456.2|6450.2|6456.5|6450.5|6456.5|6450.5|6456.2|6450.2|0
1643338400000|2022-01-28 02:53:20|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|0
1643338410000|2022-01-28 02:53:30|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1643338450000|2022-01-28 02:54:10|6457|6451|6457|6451|6457|6451|6457|6451|0
1643338570000|2022-01-28 02:56:10|6457.5|6451.5|6457|6451|6457.5|6451.5|6457|6451|1
1643338600000|2022-01-28 02:56:40|6457.2|6451.2|6457|6451|6457.3|6451.3|6457|6451|0
1643338650000|2022-01-28 02:57:30|6457.2|6451.2|6458|6452|6458|6452|6457.2|6451.2|4
1643338710000|2022-01-28 02:58:30|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|0
1643338720000|2022-01-28 02:58:40|6459.8|6453.8|6459.5|6453.5|6459.8|6453.8|6459.3|6453.3|1
1643338730000|2022-01-28 02:58:50|6460|6454|6460|6454|6460|6454|6460|6454|0
1643338750000|2022-01-28 02:59:10|6460.7|6454.7|6462.3|6456.3|6462.3|6456.3|6460.7|6454.7|2
1643338760000|2022-01-28 02:59:20|6462.5|6456.5|6463.5|6457.5|6463.5|6457.5|6462.5|6456.5|6
1643338770000|2022-01-28 02:59:30|6464.3|6458.3|6464.5|6458.5|6464.5|6458.5|6464.3|6458.3|2
1643338800000|2022-01-28 03:00:00|6464.3|6458.3|6462.8|6456.8|6464.3|6458.3|6462.8|6456.8|1
1643338810000|2022-01-28 03:00:10|||||||||3
1643338820000|2022-01-28 03:00:20|6463.5|6457.5|6464|6458|6464|6458|6463.5|6457.5|0
1643338850000|2022-01-28 03:00:50|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|0
1643338860000|2022-01-28 03:01:00|6464.7|6458.7|6467.3|6461.3|6467.3|6461.3|6464.7|6458.7|9
1643338880000|2022-01-28 03:01:20|6468|6462|6470.3|6464.3|6470.3|6464.3|6468|6462|4
1643338890000|2022-01-28 03:01:30|6470.8|6464.8|6469.3|6463.3|6470.8|6464.8|6469.3|6463.3|7
1643338900000|2022-01-28 03:01:40|6468.8|6462.8|6467.5|6461.5|6468.8|6462.8|6467.5|6461.5|2
1643338910000|2022-01-28 03:01:50|6468|6462|6469|6463|6469.5|6463.5|6468|6462|3
1643338920000|2022-01-28 03:02:00|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|6468.3|6462.3|0
1643338930000|2022-01-28 03:02:10|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|0
1643338940000|2022-01-28 03:02:20|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|0
1643338950000|2022-01-28 03:02:30|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|0
1643338960000|2022-01-28 03:02:40|6467.8|6461.8|6467.3|6461.3|6467.8|6461.8|6467.3|6461.3|0
1643338970000|2022-01-28 03:02:50|6466.8|6460.8|6467|6461|6467|6461|6466.8|6460.8|1
1643338980000|2022-01-28 03:03:00|6467.2|6461.2|6467|6461|6467.5|6461.5|6467|6461|0
1643338990000|2022-01-28 03:03:10|6465.7|6459.7|6466|6460|6466|6460|6465.7|6459.7|1
1643339000000|2022-01-28 03:03:20|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|1
1643339010000|2022-01-28 03:03:30|6466.3|6460.3|6464.8|6458.8|6466.3|6460.3|6464.8|6458.8|0
1643339020000|2022-01-28 03:03:40|6464.3|6458.3|6464.8|6458.8|6464.8|6458.8|6463.8|6457.8|0
1643339040000|2022-01-28 03:04:00|6465|6459|6465.3|6459.3|6466.3|6460.3|6465|6459|1
1643339050000|2022-01-28 03:04:10|6465.8|6459.8|6467.5|6461.5|6467.5|6461.5|6465.5|6459.5|4
1643339070000|2022-01-28 03:04:30|6468|6462|6468|6462|6468|6462|6468|6462|0
1643339080000|2022-01-28 03:04:40|6468.5|6462.5|6468|6462|6468.5|6462.5|6468|6462|0
1643339090000|2022-01-28 03:04:50|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|0
1643339120000|2022-01-28 03:05:20|6467.3|6461.3|6464.8|6458.8|6467.3|6461.3|6464.8|6458.8|2
1643339140000|2022-01-28 03:05:40|6465|6459|6465|6459|6465|6459|6465|6459|0
1643339180000|2022-01-28 03:06:20|6465.2|6459.2|6465|6459|6465.5|6459.5|6465|6459|0
1643339200000|2022-01-28 03:06:40|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1643339220000|2022-01-28 03:07:00|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|0
1643339240000|2022-01-28 03:07:20|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1643339260000|2022-01-28 03:07:40|6465.5|6459.5|6465.3|6459.3|6465.5|6459.5|6465.3|6459.3|0
1643339270000|2022-01-28 03:07:50|6465|6459|6464.3|6458.3|6465|6459|6464.3|6458.3|0
1643339280000|2022-01-28 03:08:00|6463.8|6457.8|6464|6458|6464|6458|6463.8|6457.8|1
1643339290000|2022-01-28 03:08:10|6463.8|6457.8|6462.8|6456.8|6463.8|6457.8|6462.8|6456.8|1
1643339300000|2022-01-28 03:08:20|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|0
1643339310000|2022-01-28 03:08:30|6462.8|6456.8|6462.8|6456.8|6463.3|6457.3|6462.8|6456.8|0
1643339330000|2022-01-28 03:08:50|6462.3|6456.3|6462.3|6456.3|6462.3|6456.3|6461.8|6455.8|0
1643339340000|2022-01-28 03:09:00|6462|6456|6462|6456|6462|6456|6462|6456|1
1643339360000|2022-01-28 03:09:20|6462.2|6456.2|6462.5|6456.5|6462.5|6456.5|6462.2|6456.2|0
1643339370000|2022-01-28 03:09:30|6463.5|6457.5|6463|6457|6463.5|6457.5|6463|6457|1
1643339380000|2022-01-28 03:09:40|6462.8|6456.8|6462.8|6456.8|6462.8|6456.8|6462.8|6456.8|0
1643339400000|2022-01-28 03:10:00|6462.3|6456.3|6462.8|6456.8|6462.8|6456.8|6462.3|6456.3|0
1643339450000|2022-01-28 03:10:50|6463|6457|6462.5|6456.5|6463|6457|6462.3|6456.3|0
1643339460000|2022-01-28 03:11:00|6462.8|6456.8|6463|6457|6464.3|6458.3|6462.8|6456.8|7
1643339470000|2022-01-28 03:11:10|6463.5|6457.5|6463.5|6457.5|6464|6458|6463.5|6457.5|0
1643339480000|2022-01-28 03:11:20|||||||||1
1643339530000|2022-01-28 03:12:10|6464|6458|6463.5|6457.5|6464|6458|6463.5|6457.5|0
1643339540000|2022-01-28 03:12:20|6464|6458|6463.5|6457.5|6464|6458|6463.5|6457.5|0
1643339560000|2022-01-28 03:12:40|6463.7|6457.7|6463.5|6457.5|6464|6458|6463.5|6457.5|0
1643339570000|2022-01-28 03:12:50|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|0
1643339590000|2022-01-28 03:13:10|6463|6457|6461.8|6455.8|6463|6457|6461.8|6455.8|0
1643339600000|2022-01-28 03:13:20|6460.8|6454.8|6459.3|6453.3|6460.8|6454.8|6459.3|6453.3|1
1643339610000|2022-01-28 03:13:30|6458.8|6452.8|6457.8|6451.8|6458.8|6452.8|6457.8|6451.8|2
1643339620000|2022-01-28 03:13:40|6457.3|6451.3|6457.5|6451.5|6457.5|6451.5|6456.8|6450.8|3
1643339630000|2022-01-28 03:13:50|6457.3|6451.3|6457|6451|6457.3|6451.3|6456.5|6450.5|0
1643339640000|2022-01-28 03:14:00|6458.8|6452.8|6459|6453|6459|6453|6458.8|6452.8|2
1643339680000|2022-01-28 03:14:40|6458.8|6452.8|6459|6453|6459|6453|6458.8|6452.8|0
1643339700000|2022-01-28 03:15:00|6460.8|6454.8|6460|6454|6460.8|6454.8|6460|6454|1
1643339710000|2022-01-28 03:15:10|6459.8|6453.8|6460|6454|6460|6454|6459.8|6453.8|0
1643339720000|2022-01-28 03:15:20|6460.5|6454.5|6461|6455|6461|6455|6460.5|6454.5|0
1643339730000|2022-01-28 03:15:30|6460.8|6454.8|6457.8|6451.8|6460.8|6454.8|6457.8|6451.8|1
1643339740000|2022-01-28 03:15:40|6458|6452|6459|6453|6459|6453|6458|6452|0
1643339750000|2022-01-28 03:15:50|6458.7|6452.7|6457.8|6451.8|6458.7|6452.7|6457.8|6451.8|1
1643339790000|2022-01-28 03:16:30|6457|6451|6457|6451|6457|6451|6456.8|6450.8|3
1643339800000|2022-01-28 03:16:40|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|3
1643339820000|2022-01-28 03:17:00|||||||||1
1643339830000|2022-01-28 03:17:10|6456|6450|6455|6449|6456|6450|6455|6449|0
1643339840000|2022-01-28 03:17:20|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|0
1643339850000|2022-01-28 03:17:30|6455.8|6449.8|6456|6450|6456|6450|6455.8|6449.8|0
1643339860000|2022-01-28 03:17:40|||||||||1
1643339880000|2022-01-28 03:18:00|6455.8|6449.8|6455|6449|6455.8|6449.8|6455|6449|0
1643339890000|2022-01-28 03:18:10|6454.5|6448.5|6455|6449|6455|6449|6454.5|6448.5|3
1643339900000|2022-01-28 03:18:20|6455.3|6449.3|6457.3|6451.3|6457.3|6451.3|6455.3|6449.3|3
1643339910000|2022-01-28 03:18:30|6457|6451|6456.8|6450.8|6457|6451|6456.8|6450.8|0
1643339920000|2022-01-28 03:18:40|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1643339930000|2022-01-28 03:18:50|6456.8|6450.8|6456|6450|6456.8|6450.8|6456|6450|1
1643339940000|2022-01-28 03:19:00|6457|6451|6457|6451|6457|6451|6457|6451|1
1643339950000|2022-01-28 03:19:10|6456.2|6450.2|6456.5|6450.5|6456.5|6450.5|6455.5|6449.5|3
1643339960000|2022-01-28 03:19:20|6456.8|6450.8|6457|6451|6457|6451|6456.8|6450.8|0
1643340010000|2022-01-28 03:20:10|6457.2|6451.2|6458|6452|6458|6452|6457.2|6451.2|0
1643340020000|2022-01-28 03:20:20|6459.3|6453.3|6460.8|6454.8|6460.8|6454.8|6459.3|6453.3|0
1643340030000|2022-01-28 03:20:30|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|0
1643340040000|2022-01-28 03:20:40|6459.5|6453.5|6458.3|6452.3|6459.5|6453.5|6458.3|6452.3|0
1643340080000|2022-01-28 03:21:20|6459|6453|6459|6453|6459|6453|6459|6453|0
1643340100000|2022-01-28 03:21:40|6459.2|6453.2|6459.5|6453.5|6459.5|6453.5|6459.2|6453.2|0
1643340110000|2022-01-28 03:21:50|6459.3|6453.3|6459|6453|6459.3|6453.3|6459|6453|0
1643340120000|2022-01-28 03:22:00|6459.5|6453.5|6459.3|6453.3|6459.5|6453.5|6459.3|6453.3|0
1643340130000|2022-01-28 03:22:10|6459|6453|6459.5|6453.5|6459.5|6453.5|6459|6453|0
1643340150000|2022-01-28 03:22:30|6459|6453|6458.5|6452.5|6459|6453|6458.5|6452.5|0
1643340160000|2022-01-28 03:22:40|6458.7|6452.7|6459|6453|6459|6453|6458.7|6452.7|0
1643340170000|2022-01-28 03:22:50|6458.5|6452.5|6457.8|6451.8|6458.5|6452.5|6457.8|6451.8|0
1643340180000|2022-01-28 03:23:00|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|0
1643340190000|2022-01-28 03:23:10|6457.8|6451.8|6457.3|6451.3|6457.8|6451.8|6457.3|6451.3|0
1643340200000|2022-01-28 03:23:20|6457.5|6451.5|6458.8|6452.8|6458.8|6452.8|6457.5|6451.5|3
1643340210000|2022-01-28 03:23:30|6459|6453|6457|6451|6459|6453|6457|6451|9
1643340220000|2022-01-28 03:23:40|6456.5|6450.5|6454.2|6448.2|6456.5|6450.5|6454|6448|16
1643340230000|2022-01-28 03:23:50|6453.7|6447.7|6451.2|6445.2|6453.7|6447.7|6451.2|6445.2|1
1643340240000|2022-01-28 03:24:00|6451.5|6445.5|6453.5|6447.5|6454.5|6448.5|6451.5|6445.5|4
1643340250000|2022-01-28 03:24:10|6453.7|6447.7|6454|6448|6454|6448|6453.7|6447.7|0
1643340270000|2022-01-28 03:24:30|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|0
1643340280000|2022-01-28 03:24:40|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.2|6448.2|0
1643340290000|2022-01-28 03:24:50|6453.7|6447.7|6454.5|6448.5|6454.5|6448.5|6453.7|6447.7|0
1643340300000|2022-01-28 03:25:00|6455|6449|6454.7|6448.7|6455|6449|6454.5|6448.5|4
1643340320000|2022-01-28 03:25:20|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6452.7|6446.7|0
1643340330000|2022-01-28 03:25:30|6453.5|6447.5|6451.7|6445.7|6453.5|6447.5|6451.7|6445.7|1
1643340340000|2022-01-28 03:25:40|6452|6446|6451.7|6445.7|6452|6446|6451.7|6445.7|0
1643340360000|2022-01-28 03:26:00|6452|6446|6452|6446|6452|6446|6452|6446|2
1643340410000|2022-01-28 03:26:50|6452.7|6446.7|6453.7|6447.7|6453.7|6447.7|6452.7|6446.7|0
1643340420000|2022-01-28 03:27:00|6453.2|6447.2|6452.7|6446.7|6453.2|6447.2|6452.7|6446.7|0
1643340430000|2022-01-28 03:27:10|6452|6446|6451.7|6445.7|6452|6446|6451.7|6445.7|0
1643340470000|2022-01-28 03:27:50|6451.2|6445.2|6451.2|6445.2|6451.2|6445.2|6451.2|6445.2|0
1643340480000|2022-01-28 03:28:00|6453.5|6447.5|6455.7|6449.7|6455.7|6449.7|6452.7|6446.7|8
1643340490000|2022-01-28 03:28:10|6455.5|6449.5|6456.5|6450.5|6457|6451|6454.7|6448.7|5
1643340500000|2022-01-28 03:28:20|6457.5|6451.5|6458.5|6452.5|6459.2|6453.2|6457.5|6451.5|7
1643340510000|2022-01-28 03:28:30|6458.7|6452.7|6459|6453|6459|6453|6458.7|6452.7|3
1643340530000|2022-01-28 03:28:50|6459.2|6453.2|6459.5|6453.5|6459.5|6453.5|6459.2|6453.2|0
1643340540000|2022-01-28 03:29:00|6459|6453|6459|6453|6459|6453|6459|6453|0
1643340570000|2022-01-28 03:29:30|6458.2|6452.2|6457.2|6451.2|6459|6453|6457.2|6451.2|0
1643340580000|2022-01-28 03:29:40|6457.5|6451.5|6457.5|6451.5|6457.7|6451.7|6457.2|6451.2|0
1643340590000|2022-01-28 03:29:50|6457.2|6451.2|6457.5|6451.5|6458|6452|6457.2|6451.2|0
1643340600000|2022-01-28 03:30:00|6458|6452|6458|6452|6458|6452|6458|6452|0
1643340620000|2022-01-28 03:30:20|6458.5|6452.5|6456.5|6450.5|6458.5|6452.5|6456.5|6450.5|1
1643340630000|2022-01-28 03:30:30|6455.2|6449.2|6454.2|6448.2|6455.2|6449.2|6454.2|6448.2|1
1643340640000|2022-01-28 03:30:40|6454.5|6448.5|6454.2|6448.2|6454.5|6448.5|6454.2|6448.2|0
1643340670000|2022-01-28 03:31:10|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1643340760000|2022-01-28 03:32:40|6453.5|6447.5|6453.2|6447.2|6453.5|6447.5|6453.2|6447.2|0
1643340830000|2022-01-28 03:33:50|6453|6447|6453|6447|6453.2|6447.2|6453|6447|0
1643340840000|2022-01-28 03:34:00|6453.2|6447.2|6453.5|6447.5|6453.5|6447.5|6453|6447|0
1643340890000|2022-01-28 03:34:50|||||||||11
1643340990000|2022-01-28 03:36:30|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1643341000000|2022-01-28 03:36:40|6454|6448|6454|6448|6454|6448|6454|6448|0
1643341020000|2022-01-28 03:37:00|6454.2|6448.2|6454.5|6448.5|6454.5|6448.5|6454.2|6448.2|0
1643341030000|2022-01-28 03:37:10|6454|6448|6454|6448|6454|6448|6454|6448|0
1643341040000|2022-01-28 03:37:20|6454.5|6448.5|6454|6448|6454.5|6448.5|6454|6448|0
1643341060000|2022-01-28 03:37:40|6453.7|6447.7|6452.7|6446.7|6453.7|6447.7|6452.5|6446.5|5
1643341070000|2022-01-28 03:37:50|6453|6447|6453|6447|6453|6447|6453|6447|0
1643341090000|2022-01-28 03:38:10|6452.7|6446.7|6453|6447|6453|6447|6452.5|6446.5|4
1643341120000|2022-01-28 03:38:40|6453.5|6447.5|6453.2|6447.2|6453.5|6447.5|6453.2|6447.2|0
1643341200000|2022-01-28 03:40:00|6454.2|6448.2|6454.5|6448.5|6454.5|6448.5|6454.2|6448.2|1
1643341230000|2022-01-28 03:40:30|6454.7|6448.7|6455|6449|6455|6449|6454.7|6448.7|0
1643341250000|2022-01-28 03:40:50|6455.5|6449.5|6455.7|6449.7|6455.7|6449.7|6455.5|6449.5|1
1643341260000|2022-01-28 03:41:00|6456.3|6450.3|6457|6451|6459|6453|6456.3|6450.3|10
1643341270000|2022-01-28 03:41:10|6456.7|6450.7|6457.5|6451.5|6458|6452|6456.7|6450.7|3
1643341280000|2022-01-28 03:41:20|6457|6451|6457|6451|6457|6451|6457|6451|0
1643341320000|2022-01-28 03:42:00|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|0
1643341330000|2022-01-28 03:42:10|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1643341350000|2022-01-28 03:42:30|6455.2|6449.2|6454.7|6448.7|6455.2|6449.2|6454.7|6448.7|0
1643341390000|2022-01-28 03:43:10|6453.5|6447.5|6453|6447|6453.5|6447.5|6453|6447|0
1643341410000|2022-01-28 03:43:30|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|1
1643341420000|2022-01-28 03:43:40|6453|6447|6453|6447|6453|6447|6453|6447|0
1643341470000|2022-01-28 03:44:30|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|0
1643341480000|2022-01-28 03:44:40|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1643341500000|2022-01-28 03:45:00|6453.7|6447.7|6453.5|6447.5|6453.7|6447.7|6453.5|6447.5|0
1643341560000|2022-01-28 03:46:00|6454|6448|6454|6448|6454|6448|6454|6448|0
1643341620000|2022-01-28 03:47:00|6454.7|6448.7|6458.2|6452.2|6458.2|6452.2|6454.7|6448.7|7
1643341630000|2022-01-28 03:47:10|6458.5|6452.5|6457.5|6451.5|6458.5|6452.5|6457.5|6451.5|6
1643341740000|2022-01-28 03:49:00|6457.7|6451.7|6458|6452|6458|6452|6457.7|6451.7|0
1643341780000|2022-01-28 03:49:40|6459|6453|6459|6453|6459|6453|6459|6453|1
1643341790000|2022-01-28 03:49:50|6458|6452|6458|6452|6458|6452|6458|6452|0
1643341800000|2022-01-28 03:50:00|6458.8|6452.8|6461|6455|6461.7|6455.7|6458.8|6452.8|5
1643341810000|2022-01-28 03:50:10|6462|6456|6462.5|6456.5|6462.5|6456.5|6462|6456|13
1643341830000|2022-01-28 03:50:30|6464|6458|6464.2|6458.2|6464.2|6458.2|6464|6458|1
1643341850000|2022-01-28 03:50:50|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|2
1643341990000|2022-01-28 03:53:10|6462.7|6456.7|6463|6457|6463|6457|6462.7|6456.7|1
1643342010000|2022-01-28 03:53:30|||||||||1
1643342040000|2022-01-28 03:54:00|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1643342070000|2022-01-28 03:54:30|6462.7|6456.7|6462.5|6456.5|6462.7|6456.7|6462.5|6456.5|0
1643342080000|2022-01-28 03:54:40|6463|6457|6462.5|6456.5|6463|6457|6462.5|6456.5|0
1643342130000|2022-01-28 03:55:30|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|0
1643342140000|2022-01-28 03:55:40|6462.5|6456.5|6463|6457|6463|6457|6462.5|6456.5|0
1643342210000|2022-01-28 03:56:50|||||||||1
1643342220000|2022-01-28 03:57:00|6462.7|6456.7|6462.5|6456.5|6463|6457|6462.5|6456.5|0
1643342240000|2022-01-28 03:57:20|6463|6457|6462.5|6456.5|6463|6457|6462.5|6456.5|0
1643342360000|2022-01-28 03:59:20|6462.7|6456.7|6463|6457|6463|6457|6462.7|6456.7|0
1643342400000|2022-01-28 04:00:00|6462.5|6456.5|6463|6457|6463|6457|6462.5|6456.5|0
1643342410000|2022-01-28 04:00:10|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1643342420000|2022-01-28 04:00:20|6462.7|6456.7|6463|6457|6463|6457|6462.7|6456.7|0
1643342440000|2022-01-28 04:00:40|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1643342460000|2022-01-28 04:01:00|6463|6457|6463|6457|6463|6457|6463|6457|0
1643342470000|2022-01-28 04:01:10|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|0
1643342480000|2022-01-28 04:01:20|6463|6457|6463|6457|6463|6457|6463|6457|0
1643342490000|2022-01-28 04:01:30|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|0
1643342500000|2022-01-28 04:01:40|6463|6457|6463|6457|6463|6457|6463|6457|0
1643342550000|2022-01-28 04:02:30|6463.5|6457.5|6463.7|6457.7|6463.7|6457.7|6463.5|6457.5|2
1643342560000|2022-01-28 04:02:40|6464|6458|6464.2|6458.2|6464.2|6458.2|6464|6458|0
1643342640000|2022-01-28 04:04:00|6464|6458|6463.7|6457.7|6464|6458|6463.7|6457.7|0
1643342700000|2022-01-28 04:05:00|6463.5|6457.5|6463.2|6457.2|6463.5|6457.5|6463.2|6457.2|0
1643342710000|2022-01-28 04:05:10|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|1
1643342770000|2022-01-28 04:06:10|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|0
1643342810000|2022-01-28 04:06:50|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|0
1643342820000|2022-01-28 04:07:00|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|0
1643342880000|2022-01-28 04:08:00|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|0
1643342900000|2022-01-28 04:08:20|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|1
1643342930000|2022-01-28 04:08:50|6464.2|6458.2|6464|6458|6464.2|6458.2|6464|6458|1
1643342980000|2022-01-28 04:09:40|6464.2|6458.2|6463.5|6457.5|6464.5|6458.5|6463.5|6457.5|0
1643343030000|2022-01-28 04:10:30|6464|6458|6463.7|6457.7|6464.5|6458.5|6463.7|6457.7|0
1643343040000|2022-01-28 04:10:40|6463.5|6457.5|6463|6457|6463.7|6457.7|6463|6457|1
1643343110000|2022-01-28 04:11:50|6463.2|6457.2|6463.5|6457.5|6463.5|6457.5|6463.2|6457.2|0
1643343240000|2022-01-28 04:14:00|6463.2|6457.2|6461.2|6455.2|6463.2|6457.2|6461.2|6455.2|4
1643343250000|2022-01-28 04:14:10|6461|6455|6461.2|6455.2|6461.2|6455.2|6460.5|6454.5|0
1643343320000|2022-01-28 04:15:20|6460.5|6454.5|6461.7|6455.7|6461.7|6455.7|6460.5|6454.5|0
1643343360000|2022-01-28 04:16:00|6461.2|6455.2|6463|6457|6463|6457|6461.2|6455.2|1
1643343380000|2022-01-28 04:16:20|6462.5|6456.5|6462|6456|6462.5|6456.5|6462|6456|0
1643343410000|2022-01-28 04:16:50|6462.4|6456.4|6461.7|6455.7|6462.4|6456.4|6461.7|6455.7|1
1643343420000|2022-01-28 04:17:00|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1643343480000|2022-01-28 04:18:00|6460|6454|6460|6454|6460|6454|6460|6454|0
1643343550000|2022-01-28 04:19:10|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|0
1643343560000|2022-01-28 04:19:20|6459.5|6453.5|6458.2|6452.2|6459.5|6453.5|6458.2|6452.2|1
1643343610000|2022-01-28 04:20:10|6459|6453|6459|6453|6459|6453|6459|6453|0
1643343620000|2022-01-28 04:20:20|6458.7|6452.7|6458.7|6452.7|6459|6453|6458.5|6452.5|0
1643343630000|2022-01-28 04:20:30|6458.5|6452.5|6458.2|6452.2|6458.5|6452.5|6458.2|6452.2|0
1643343660000|2022-01-28 04:21:00|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|1
1643343790000|2022-01-28 04:23:10|6457.2|6451.2|6456.2|6450.2|6457.2|6451.2|6456.2|6450.2|1
1643343860000|2022-01-28 04:24:20|6456|6450|6455.7|6449.7|6456|6450|6455.7|6449.7|0
1643343900000|2022-01-28 04:25:00|6455.5|6449.5|6455.2|6449.2|6455.5|6449.5|6455.2|6449.2|0
1643343960000|2022-01-28 04:26:00|6455.7|6449.7|6456|6450|6456|6450|6455.7|6449.7|1
1643344040000|2022-01-28 04:27:20|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|1
1643344200000|2022-01-28 04:30:00|6456|6450|6455.5|6449.5|6456|6450|6455.5|6449.5|2
1643344320000|2022-01-28 04:32:00|6455.2|6449.2|6454.2|6448.2|6455.2|6449.2|6454.2|6448.2|0
1643344330000|2022-01-28 04:32:10|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|1
1643344420000|2022-01-28 04:33:40|6454.2|6448.2|6454.5|6448.5|6454.5|6448.5|6454.2|6448.2|2
1643344590000|2022-01-28 04:36:30|6453.3|6447.3|6452.5|6446.5|6453.3|6447.3|6452.5|6446.5|3
1643344620000|2022-01-28 04:37:00|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|2
1643344720000|2022-01-28 04:38:40|6453|6447|6453|6447|6453|6447|6453|6447|2
1643344740000|2022-01-28 04:39:00|6453.4|6447.4|6455|6449|6455|6449|6453.4|6447.4|0
1643344750000|2022-01-28 04:39:10|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|0
1643344760000|2022-01-28 04:39:20|6453.7|6447.7|6453.2|6447.2|6454.2|6448.2|6453.2|6447.2|2
1643344780000|2022-01-28 04:39:40|6453|6447|6452.5|6446.5|6453|6447|6452.5|6446.5|0
1643344840000|2022-01-28 04:40:40|6453|6447|6453|6447|6453|6447|6453|6447|1
1643344860000|2022-01-28 04:41:00|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|1
1643344870000|2022-01-28 04:41:10|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|1
1643344890000|2022-01-28 04:41:30|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|0
1643344970000|2022-01-28 04:42:50|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|1
1643345020000|2022-01-28 04:43:40|6457|6451|6456.7|6450.7|6457|6451|6456.7|6450.7|0
1643345100000|2022-01-28 04:45:00|6456.5|6450.5|6456.2|6450.2|6456.5|6450.5|6456.2|6450.2|0
1643345140000|2022-01-28 04:45:40|6457|6451|6457|6451|6457|6451|6457|6451|0
1643345150000|2022-01-28 04:45:50|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|0
1643345160000|2022-01-28 04:46:00|6457.5|6451.5|6457|6451|6457.5|6451.5|6457|6451|0
1643345170000|2022-01-28 04:46:10|6458.3|6452.3|6459|6453|6459|6453|6458.3|6452.3|4
1643345200000|2022-01-28 04:46:40|6460|6454|6460|6454|6460.2|6454.2|6460|6454|2
1643345310000|2022-01-28 04:48:30|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|0
1643345350000|2022-01-28 04:49:10|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|0
1643345370000|2022-01-28 04:49:30|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|0
1643345380000|2022-01-28 04:49:40|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|1
1643345400000|2022-01-28 04:50:00|6459.2|6453.2|6459.5|6453.5|6459.5|6453.5|6459.2|6453.2|1
1643345490000|2022-01-28 04:51:30|||||||||2
1643345530000|2022-01-28 04:52:10|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|1
1643345560000|2022-01-28 04:52:40|6462|6456|6462|6456|6462|6456|6462|6456|0
1643345650000|2022-01-28 04:54:10|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1643345680000|2022-01-28 04:54:40|6461.7|6455.7|6462|6456|6462|6456|6461.7|6455.7|0
1643345760000|2022-01-28 04:56:00|6461.5|6455.5|6462|6456|6462|6456|6461|6455|0
1643345780000|2022-01-28 04:56:20|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|1
1643345790000|2022-01-28 04:56:30|6460.7|6454.7|6461|6455|6461|6455|6460.7|6454.7|0
1643345810000|2022-01-28 04:56:50|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|0
1643345820000|2022-01-28 04:57:00|6461|6455|6460.5|6454.5|6461|6455|6460.5|6454.5|0
1643345850000|2022-01-28 04:57:30|6460|6454|6460|6454|6460|6454|6460|6454|0
1643345860000|2022-01-28 04:57:40|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|0
1643345880000|2022-01-28 04:58:00|6459.5|6453.5|6462|6456|6462|6456|6459.5|6453.5|2
1643346260000|2022-01-28 05:04:20|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1643346290000|2022-01-28 05:04:50|6462.2|6456.2|6462|6456|6462.2|6456.2|6462|6456|0
1643346430000|2022-01-28 05:07:10|6461|6455|6461|6455|6461|6455|6461|6455|1
1643346470000|2022-01-28 05:07:50|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1643346490000|2022-01-28 05:08:10|6461|6455|6461|6455|6461|6455|6461|6455|0
1643346570000|2022-01-28 05:09:30|6461.2|6455.2|6461.5|6455.5|6461.5|6455.5|6461.2|6455.2|0
1643346600000|2022-01-28 05:10:00|6461|6455|6461.2|6455.2|6461.2|6455.2|6461|6455|0
1643346610000|2022-01-28 05:10:10|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1643346650000|2022-01-28 05:10:50|6461|6455|6461.5|6455.5|6461.5|6455.5|6461|6455|0
1643346670000|2022-01-28 05:11:10|6461|6455|6461|6455|6461|6455|6461|6455|0
1643346680000|2022-01-28 05:11:20|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1643346690000|2022-01-28 05:11:30|6461.7|6455.7|6462.5|6456.5|6462.5|6456.5|6461.7|6455.7|2
1643346730000|2022-01-28 05:12:10|6464|6458|6464.2|6458.2|6464.2|6458.2|6464|6458|0
1643346740000|2022-01-28 05:12:20|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|0
1643346750000|2022-01-28 05:12:30|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|0
1643346770000|2022-01-28 05:12:50|6465.5|6459.5|6465.2|6459.2|6465.5|6459.5|6465.2|6459.2|0
1643346780000|2022-01-28 05:13:00|6465.7|6459.7|6465.2|6459.2|6466.5|6460.5|6465.2|6459.2|0
1643346800000|2022-01-28 05:13:20|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|0
1643346840000|2022-01-28 05:14:00|6465.2|6459.2|6465.5|6459.5|6465.5|6459.5|6465.2|6459.2|0
1643346850000|2022-01-28 05:14:10|6465.7|6459.7|6465.5|6459.5|6465.7|6459.7|6465.5|6459.5|0
1643346860000|2022-01-28 05:14:20|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|0
1643346870000|2022-01-28 05:14:30|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|0
1643346880000|2022-01-28 05:14:40|6465.2|6459.2|6464.7|6458.7|6465.2|6459.2|6464.7|6458.7|0
1643346900000|2022-01-28 05:15:00|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|0
1643346910000|2022-01-28 05:15:10|6465.7|6459.7|6466|6460|6466|6460|6465.7|6459.7|0
1643347010000|2022-01-28 05:16:50|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|0
1643347020000|2022-01-28 05:17:00|6465.2|6459.2|6464.7|6458.7|6465.5|6459.5|6464.7|6458.7|0
1643347030000|2022-01-28 05:17:10|6464.5|6458.5|6466.2|6460.2|6466.2|6460.2|6464.5|6458.5|1
1643347060000|2022-01-28 05:17:40|6466|6460|6465.2|6459.2|6466|6460|6465.2|6459.2|0
1643347100000|2022-01-28 05:18:20|6465.5|6459.5|6466|6460|6466|6460|6465.5|6459.5|0
1643347110000|2022-01-28 05:18:30|6465.7|6459.7|6466|6460|6466|6460|6465.7|6459.7|0
1643347130000|2022-01-28 05:18:50|6465.7|6459.7|6465.5|6459.5|6465.7|6459.7|6465.5|6459.5|0
1643347150000|2022-01-28 05:19:10|6465.2|6459.2|6466|6460|6466|6460|6465.2|6459.2|0
1643347160000|2022-01-28 05:19:20|6465.7|6459.7|6466|6460|6466|6460|6465.7|6459.7|0
1643347190000|2022-01-28 05:19:50|||||||||1
1643347210000|2022-01-28 05:20:10|||||||||1
1643347260000|2022-01-28 05:21:00|6465.2|6459.2|6466|6460|6466|6460|6465.2|6459.2|1
1643347290000|2022-01-28 05:21:30|6466.5|6460.5|6466.7|6460.7|6466.7|6460.7|6466.5|6460.5|2
1643347300000|2022-01-28 05:21:40|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|32
1643347370000|2022-01-28 05:22:50|6467|6461|6467|6461|6467|6461|6467|6461|1
1643347380000|2022-01-28 05:23:00|6466.7|6460.7|6465.7|6459.7|6466.7|6460.7|6465.7|6459.7|0
1643347410000|2022-01-28 05:23:30|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6465|6459|0
1643347440000|2022-01-28 05:24:00|6464.8|6458.8|6465.2|6459.2|6465.2|6459.2|6464.8|6458.8|1
1643347450000|2022-01-28 05:24:10|6465|6459|6464.7|6458.7|6465|6459|6464.7|6458.7|0
1643347500000|2022-01-28 05:25:00|6465|6459|6464.7|6458.7|6465|6459|6464.7|6458.7|0
1643347560000|2022-01-28 05:26:00|6465|6459|6464.7|6458.7|6465|6459|6464.7|6458.7|0
1643347580000|2022-01-28 05:26:20|6464.2|6458.2|6464.5|6458.5|6465|6459|6464.2|6458.2|1
1643347640000|2022-01-28 05:27:20|6465|6459|6465|6459|6465|6459|6465|6459|0
1643347800000|2022-01-28 05:30:00|6466.7|6460.7|6465.7|6459.7|6466.7|6460.7|6465.7|6459.7|2
1643347810000|2022-01-28 05:30:10|6466|6460|6466|6460|6466|6460|6465.7|6459.7|0
1643347830000|2022-01-28 05:30:30|6465.5|6459.5|6467.5|6461.5|6467.5|6461.5|6465.5|6459.5|5
1643347860000|2022-01-28 05:31:00|6467.7|6461.7|6473.2|6467.2|6473.7|6467.7|6467.7|6461.7|2
1643347870000|2022-01-28 05:31:10|6472.2|6466.2|6472.7|6466.7|6472.7|6466.7|6471.7|6465.7|0
1643347880000|2022-01-28 05:31:20|6472.5|6466.5|6472.2|6466.2|6472.5|6466.5|6472.2|6466.2|0
1643347890000|2022-01-28 05:31:30|6472.8|6466.8|6471.2|6465.2|6472.8|6466.8|6471.2|6465.2|0
1643347900000|2022-01-28 05:31:40|6471.7|6465.7|6471.7|6465.7|6471.7|6465.7|6471.7|6465.7|0
1643347910000|2022-01-28 05:31:50|6472.2|6466.2|6472.7|6466.7|6472.7|6466.7|6472.2|6466.2|0
1643347920000|2022-01-28 05:32:00|6472.5|6466.5|6471.2|6465.2|6472.5|6466.5|6471.2|6465.2|0
1643347930000|2022-01-28 05:32:10|6471.5|6465.5|6472|6466|6472|6466|6471.5|6465.5|0
1643347940000|2022-01-28 05:32:20|6472.7|6466.7|6473.7|6467.7|6473.7|6467.7|6472.5|6466.5|0
1643347950000|2022-01-28 05:32:30|6473.5|6467.5|6473.5|6467.5|6473.7|6467.7|6473.5|6467.5|0
1643347970000|2022-01-28 05:32:50|6473.2|6467.2|6474.2|6468.2|6474.2|6468.2|6473|6467|0
1643347980000|2022-01-28 05:33:00|6474|6468|6474.2|6468.2|6474.2|6468.2|6473.5|6467.5|0
1643348000000|2022-01-28 05:33:20|6474.5|6468.5|6476.2|6470.2|6476.2|6470.2|6474.5|6468.5|1
1643348040000|2022-01-28 05:34:00|6476|6470|6474.2|6468.2|6476|6470|6473.7|6467.7|7
1643348080000|2022-01-28 05:34:40|6474.7|6468.7|6474.7|6468.7|6474.7|6468.7|6474|6468|0
1643348090000|2022-01-28 05:34:50|6474.2|6468.2|6473.7|6467.7|6474.2|6468.2|6473.7|6467.7|0
1643348100000|2022-01-28 05:35:00|6474|6468|6473.7|6467.7|6474.2|6468.2|6473.2|6467.2|0
1643348130000|2022-01-28 05:35:30|6473.2|6467.2|6471.7|6465.7|6473.2|6467.2|6471.7|6465.7|2
1643348140000|2022-01-28 05:35:40|6470.7|6464.7|6471.2|6465.2|6471.2|6465.2|6470.7|6464.7|0
1643348150000|2022-01-28 05:35:50|6469.1|6463.1|6464.2|6458.2|6469.1|6463.1|6463.7|6457.7|6
1643348160000|2022-01-28 05:36:00|6464|6458|6462.2|6456.2|6464|6458|6462.2|6456.2|1
1643348180000|2022-01-28 05:36:20|6462|6456|6462.7|6456.7|6462.7|6456.7|6462|6456|1
1643348230000|2022-01-28 05:37:10|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|1
1643348240000|2022-01-28 05:37:20|6463|6457|6460.7|6454.7|6463|6457|6460.7|6454.7|1
1643348250000|2022-01-28 05:37:30|6461|6455|6461.2|6455.2|6461.2|6455.2|6461|6455|0
1643348270000|2022-01-28 05:37:50|6462|6456|6461.7|6455.7|6462.7|6456.7|6461.7|6455.7|0
1643348280000|2022-01-28 05:38:00|6461.2|6455.2|6460.7|6454.7|6461.2|6455.2|6460.7|6454.7|0
1643348310000|2022-01-28 05:38:30|6460.5|6454.5|6460.7|6454.7|6460.7|6454.7|6460.2|6454.2|2
1643348330000|2022-01-28 05:38:50|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1643348350000|2022-01-28 05:39:10|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|0
1643348360000|2022-01-28 05:39:20|6461|6455|6461.2|6455.2|6461.2|6455.2|6461|6455|0
1643348370000|2022-01-28 05:39:30|6461|6455|6460.7|6454.7|6461|6455|6460.7|6454.7|0
1643348380000|2022-01-28 05:39:40|6460.2|6454.2|6459.7|6453.7|6460.2|6454.2|6459.7|6453.7|1
1643348390000|2022-01-28 05:39:50|6460|6454|6460.2|6454.2|6460.2|6454.2|6460|6454|0
1643348400000|2022-01-28 05:40:00|6461|6455|6460.2|6454.2|6461.2|6455.2|6460.2|6454.2|0
1643348410000|2022-01-28 05:40:10|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|0
1643348420000|2022-01-28 05:40:20|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|0
1643348440000|2022-01-28 05:40:40|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|0
1643348450000|2022-01-28 05:40:50|6459.5|6453.5|6460.7|6454.7|6460.7|6454.7|6459.5|6453.5|1
1643348460000|2022-01-28 05:41:00|6461.2|6455.2|6461.7|6455.7|6461.7|6455.7|6460.7|6454.7|0
1643348470000|2022-01-28 05:41:10|6463.5|6457.5|6462.2|6456.2|6463.7|6457.7|6462.2|6456.2|1
1643348480000|2022-01-28 05:41:20|6462|6456|6461.2|6455.2|6462|6456|6461.2|6455.2|0
1643348520000|2022-01-28 05:42:00|6460.7|6454.7|6460.2|6454.2|6460.7|6454.7|6460.2|6454.2|0
1643348560000|2022-01-28 05:42:40|6460|6454|6459.2|6453.2|6460|6454|6459.2|6453.2|1
1643348570000|2022-01-28 05:42:50|6459.7|6453.7|6460.5|6454.5|6460.5|6454.5|6459.7|6453.7|1
1643348580000|2022-01-28 05:43:00|6460.7|6454.7|6461.2|6455.2|6461.5|6455.5|6460.7|6454.7|0
1643348590000|2022-01-28 05:43:10|6461|6455|6460.7|6454.7|6461|6455|6460.2|6454.2|0
1643348610000|2022-01-28 05:43:30|6461|6455|6460.2|6454.2|6461.2|6455.2|6460.2|6454.2|0
1643348640000|2022-01-28 05:44:00|6460|6454|6460|6454|6460|6454|6460|6454|0
1643348650000|2022-01-28 05:44:10|6459.7|6453.7|6459.2|6453.2|6459.7|6453.7|6459.2|6453.2|0
1643348660000|2022-01-28 05:44:20|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|1
1643348700000|2022-01-28 05:45:00|6460|6454|6460.2|6454.2|6460.2|6454.2|6460|6454|0
1643348710000|2022-01-28 05:45:10|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|20
1643348720000|2022-01-28 05:45:20|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|0
1643348770000|2022-01-28 05:46:10|6460|6454|6460|6454|6460|6454|6460|6454|0
1643348780000|2022-01-28 05:46:20|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|0
1643348830000|2022-01-28 05:47:10|6459.8|6453.8|6460.2|6454.2|6460.2|6454.2|6459.8|6453.8|1
1643348860000|2022-01-28 05:47:40|6460.7|6454.7|6459.7|6453.7|6461.2|6455.2|6459.7|6453.7|0
1643348870000|2022-01-28 05:47:50|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|0
1643348890000|2022-01-28 05:48:10|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|21
1643348900000|2022-01-28 05:48:20|6460.5|6454.5|6460.7|6454.7|6462|6456|6460.2|6454.2|2
1643348910000|2022-01-28 05:48:30|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|0
1643349000000|2022-01-28 05:50:00|6459.2|6453.2|6460.7|6454.7|6460.7|6454.7|6459.2|6453.2|3
1643349010000|2022-01-28 05:50:10|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|0
1643349020000|2022-01-28 05:50:20|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|0
1643349030000|2022-01-28 05:50:30|6461.7|6455.7|6461.2|6455.2|6461.7|6455.7|6461.2|6455.2|0
1643349040000|2022-01-28 05:50:40|6461.5|6455.5|6462.7|6456.7|6462.7|6456.7|6461.5|6455.5|0
1643349070000|2022-01-28 05:51:10|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|1
1643349080000|2022-01-28 05:51:20|6462.2|6456.2|6462.7|6456.7|6462.7|6456.7|6462.2|6456.2|0
1643349090000|2022-01-28 05:51:30|6462.2|6456.2|6461.7|6455.7|6462.2|6456.2|6461.7|6455.7|0
1643349100000|2022-01-28 05:51:40|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1643349120000|2022-01-28 05:52:00|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.5|6455.5|0
1643349130000|2022-01-28 05:52:10|6462|6456|6462.2|6456.2|6462.2|6456.2|6462|6456|0
1643349150000|2022-01-28 05:52:30|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|6462.2|6456.2|0
1643349160000|2022-01-28 05:52:40|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.2|6456.2|0
1643349170000|2022-01-28 05:52:50|6462.7|6456.7|6462.2|6456.2|6462.7|6456.7|6462.2|6456.2|0
1643349180000|2022-01-28 05:53:00|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|0
1643349230000|2022-01-28 05:53:50|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|1
1643349240000|2022-01-28 05:54:00|6460|6454|6455.7|6449.7|6460.2|6454.2|6455.7|6449.7|44
1643349310000|2022-01-28 05:55:10|6456.2|6450.2|6456.7|6450.7|6456.7|6450.7|6456.2|6450.2|8
1643349320000|2022-01-28 05:55:20|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|3
1643349340000|2022-01-28 05:55:40|6457.5|6451.5|6457.2|6451.2|6457.5|6451.5|6457.2|6451.2|10
1643349350000|2022-01-28 05:55:50|||||||||28
1643349360000|2022-01-28 05:56:00|||||||||11
1643349370000|2022-01-28 05:56:10|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|1
1643349380000|2022-01-28 05:56:20|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|2
1643349400000|2022-01-28 05:56:40|6455.7|6449.7|6456|6450|6456|6450|6455.7|6449.7|0
1643349410000|2022-01-28 05:56:50|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|0
1643349420000|2022-01-28 05:57:00|6455|6449|6454.7|6448.7|6455|6449|6454.2|6448.2|2
1643349460000|2022-01-28 05:57:40|6454.5|6448.5|6454.2|6448.2|6454.5|6448.5|6454.2|6448.2|0
1643349470000|2022-01-28 05:57:50|6454|6448|6453|6447|6454|6448|6453|6447|5
1643349480000|2022-01-28 05:58:00|6453.2|6447.2|6452.5|6446.5|6453.2|6447.2|6452.5|6446.5|0
1643349490000|2022-01-28 05:58:10|6452.7|6446.7|6453.2|6447.2|6453.5|6447.5|6452.7|6446.7|0
1643349510000|2022-01-28 05:58:30|6453|6447|6453|6447|6453|6447|6453|6447|0
1643349520000|2022-01-28 05:58:40|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|0
1643349540000|2022-01-28 05:59:00|6453|6447|6454|6448|6454.2|6448.2|6453|6447|0
1643349550000|2022-01-28 05:59:10|6453.8|6447.8|6453.2|6447.2|6453.8|6447.8|6453.2|6447.2|0
1643349560000|2022-01-28 05:59:20|6453.5|6447.5|6453.7|6447.7|6453.7|6447.7|6453.5|6447.5|0
1643349570000|2022-01-28 05:59:30|6453.5|6447.5|6453.5|6447.5|6454.7|6448.7|6453.2|6447.2|0
1643349580000|2022-01-28 05:59:40|6454|6448|6454.2|6448.2|6454.2|6448.2|6454|6448|1
1643349600000|2022-01-28 06:00:00|6453.7|6447.7|6453|6447|6453.7|6447.7|6453|6447|0
1643349620000|2022-01-28 06:00:20|6453.2|6447.2|6454.2|6448.2|6454.2|6448.2|6453.2|6447.2|0
1643349630000|2022-01-28 06:00:30|6454|6448|6454.2|6448.2|6454.2|6448.2|6453.7|6447.7|0
1643349660000|2022-01-28 06:01:00|6453.7|6447.7|6454.2|6448.2|6454.2|6448.2|6453.7|6447.7|0
1643349670000|2022-01-28 06:01:10|6453.2|6447.2|6454.2|6448.2|6454.2|6448.2|6453.2|6447.2|0
1643349690000|2022-01-28 06:01:30|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1643349700000|2022-01-28 06:01:40|6454|6448|6453.7|6447.7|6454|6448|6453.7|6447.7|0
1643349710000|2022-01-28 06:01:50|6454|6448|6453.2|6447.2|6454.2|6448.2|6453.2|6447.2|3
1643349720000|2022-01-28 06:02:00|6453.7|6447.7|6453.2|6447.2|6453.7|6447.7|6453.2|6447.2|0
1643349780000|2022-01-28 06:03:00|6452.7|6446.7|6451.8|6445.8|6452.7|6446.7|6451.8|6445.8|1
1643349810000|2022-01-28 06:03:30|6450.5|6444.5|6450.7|6444.7|6451|6445|6450.5|6444.5|23
1643349830000|2022-01-28 06:03:50|6450|6444|6450.5|6444.5|6450.5|6444.5|6450|6444|0
1643349840000|2022-01-28 06:04:00|6450|6444|6449.5|6443.5|6450|6444|6449.5|6443.5|0
1643349850000|2022-01-28 06:04:10|6449.3|6443.3|6449|6443|6449.3|6443.3|6448.7|6442.7|3
1643349860000|2022-01-28 06:04:20|6449.8|6443.8|6449.8|6443.8|6450|6444|6449.8|6443.8|1
1643349870000|2022-01-28 06:04:30|6450.3|6444.3|6450.5|6444.5|6450.8|6444.8|6450.3|6444.3|0
1643349880000|2022-01-28 06:04:40|6450|6444|6449.8|6443.8|6450|6444|6449.8|6443.8|0
1643349890000|2022-01-28 06:04:50|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|1
1643349900000|2022-01-28 06:05:00|6449.5|6443.5|6449.8|6443.8|6449.8|6443.8|6449.5|6443.5|2
1643349910000|2022-01-28 06:05:10|6450.3|6444.3|6449.8|6443.8|6450.3|6444.3|6449.8|6443.8|0
1643349930000|2022-01-28 06:05:30|6450.5|6444.5|6449.8|6443.8|6450.5|6444.5|6449.8|6443.8|1
1643349950000|2022-01-28 06:05:50|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|5
1643349960000|2022-01-28 06:06:00|6450.5|6444.5|6450|6444|6450.8|6444.8|6449.8|6443.8|0
1643349970000|2022-01-28 06:06:10|6449.8|6443.8|6450.5|6444.5|6450.8|6444.8|6449.8|6443.8|0
1643349980000|2022-01-28 06:06:20|6450.3|6444.3|6449.8|6443.8|6450.3|6444.3|6449.5|6443.5|0
1643349990000|2022-01-28 06:06:30|6449.3|6443.3|6449.8|6443.8|6449.8|6443.8|6449.3|6443.3|0
1643350000000|2022-01-28 06:06:40|6449.5|6443.5|6449.3|6443.3|6449.5|6443.5|6449.3|6443.3|0
1643350030000|2022-01-28 06:07:10|6448|6442|6448.5|6442.5|6448.5|6442.5|6447.5|6441.5|3
1643350040000|2022-01-28 06:07:20|6449.5|6443.5|6449.2|6443.2|6449.5|6443.5|6449.2|6443.2|0
1643350050000|2022-01-28 06:07:30|6449|6443|6449.2|6443.2|6449.2|6443.2|6448.5|6442.5|0
1643350060000|2022-01-28 06:07:40|6449|6443|6449.2|6443.2|6449.7|6443.7|6449|6443|0
1643350070000|2022-01-28 06:07:50|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.2|6443.2|0
1643350080000|2022-01-28 06:08:00|6449.2|6443.2|6450.2|6444.2|6450.2|6444.2|6449.2|6443.2|0
1643350090000|2022-01-28 06:08:10|6450|6444|6450.2|6444.2|6450.2|6444.2|6449.2|6443.2|0
1643350100000|2022-01-28 06:08:20|6450|6444|6450|6444|6450|6444|6449.2|6443.2|0
1643350110000|2022-01-28 06:08:30|6449.7|6443.7|6449.5|6443.5|6449.7|6443.7|6448.8|6442.8|1
1643350120000|2022-01-28 06:08:40|6449.2|6443.2|6450|6444|6450|6444|6449.2|6443.2|0
1643350130000|2022-01-28 06:08:50|6449.2|6443.2|6450.2|6444.2|6450.2|6444.2|6449.2|6443.2|0
1643350140000|2022-01-28 06:09:00|6449.5|6443.5|6450|6444|6450|6444|6449.2|6443.2|0
1643350150000|2022-01-28 06:09:10|6449.7|6443.7|6449.2|6443.2|6450.2|6444.2|6449.2|6443.2|0
1643350160000|2022-01-28 06:09:20|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|0
1643350170000|2022-01-28 06:09:30|6449.7|6443.7|6450|6444|6450|6444|6449.7|6443.7|0
1643350180000|2022-01-28 06:09:40|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|0
1643350190000|2022-01-28 06:09:50|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|0
1643350200000|2022-01-28 06:10:00|6449|6443|6447|6441|6449|6443|6446.5|6440.5|20
1643350210000|2022-01-28 06:10:10|6447.3|6441.3|6447|6441|6447.8|6441.8|6447|6441|1
1643350230000|2022-01-28 06:10:30|6446.8|6440.8|6447|6441|6447|6441|6446.3|6440.3|0
1643350240000|2022-01-28 06:10:40|6450|6444|6449.8|6443.8|6450|6444|6449.8|6443.8|18
1643350260000|2022-01-28 06:11:00|6447.8|6441.8|6447|6441|6447.8|6441.8|6447|6441|4
1643350300000|2022-01-28 06:11:40|6446.8|6440.8|6446.5|6440.5|6446.8|6440.8|6446.5|6440.5|0
1643350310000|2022-01-28 06:11:50|6446.3|6440.3|6446|6440|6446.3|6440.3|6445.5|6439.5|5
1643350320000|2022-01-28 06:12:00|6446.5|6440.5|6447.3|6441.3|6447.5|6441.5|6446.5|6440.5|2
1643350330000|2022-01-28 06:12:10|6447.5|6441.5|6447.3|6441.3|6447.5|6441.5|6447.3|6441.3|0
1643350340000|2022-01-28 06:12:20|6447.5|6441.5|6448|6442|6448|6442|6447.5|6441.5|16
1643350360000|2022-01-28 06:12:40|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|0
1643350370000|2022-01-28 06:12:50|6449|6443|6449.5|6443.5|6449.8|6443.8|6449|6443|0
1643350380000|2022-01-28 06:13:00|6450|6444|6450|6444|6450|6444|6450|6444|0
1643350390000|2022-01-28 06:13:10|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|2
1643350400000|2022-01-28 06:13:20|6447|6441|6447.3|6441.3|6447.3|6441.3|6447|6441|0
1643350410000|2022-01-28 06:13:30|6447.5|6441.5|6447.8|6441.8|6447.8|6441.8|6447.5|6441.5|0
1643350420000|2022-01-28 06:13:40|6447.5|6441.5|6447|6441|6447.5|6441.5|6447|6441|0
1643350450000|2022-01-28 06:14:10|6447.3|6441.3|6448.2|6442.2|6448.2|6442.2|6447.3|6441.3|1
1643350460000|2022-01-28 06:14:20|6448.5|6442.5|6449|6443|6449.7|6443.7|6448.5|6442.5|0
1643350480000|2022-01-28 06:14:40|6448.7|6442.7|6448.5|6442.5|6448.7|6442.7|6448.5|6442.5|0
1643350500000|2022-01-28 06:15:00|6448.2|6442.2|6448.5|6442.5|6448.5|6442.5|6448.2|6442.2|2
1643350510000|2022-01-28 06:15:10|6449|6443|6449.7|6443.7|6449.7|6443.7|6449|6443|0
1643350530000|2022-01-28 06:15:30|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|0
1643350540000|2022-01-28 06:15:40|6449|6443|6454|6448|6454|6448|6449|6443|21
1643350550000|2022-01-28 06:15:50|6454.2|6448.2|6455.7|6449.7|6456|6450|6454.2|6448.2|19
1643350560000|2022-01-28 06:16:00|6456|6450|6456.7|6450.7|6457.2|6451.2|6456|6450|2
1643350570000|2022-01-28 06:16:10|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|0
1643350580000|2022-01-28 06:16:20|6457.7|6451.7|6459.7|6453.7|6459.7|6453.7|6457.7|6451.7|1
1643350590000|2022-01-28 06:16:30|6459.5|6453.5|6459.2|6453.2|6459.5|6453.5|6458.5|6452.5|0
1643350600000|2022-01-28 06:16:40|6458.7|6452.7|6460.7|6454.7|6460.7|6454.7|6458.7|6452.7|0
1643350610000|2022-01-28 06:16:50|6460.2|6454.2|6460.5|6454.5|6460.7|6454.7|6460.2|6454.2|0
1643350620000|2022-01-28 06:17:00|6460.2|6454.2|6459.7|6453.7|6460.2|6454.2|6459.7|6453.7|0
1643350630000|2022-01-28 06:17:10|6460.2|6454.2|6461.2|6455.2|6461.2|6455.2|6460.2|6454.2|0
1643350640000|2022-01-28 06:17:20|6460.7|6454.7|6461.2|6455.2|6461.2|6455.2|6460.7|6454.7|0
1643350660000|2022-01-28 06:17:40|6460.7|6454.7|6460.5|6454.5|6460.7|6454.7|6460.5|6454.5|0
1643350670000|2022-01-28 06:17:50|6461.2|6455.2|6461.2|6455.2|6461.8|6455.8|6461.2|6455.2|0
1643350680000|2022-01-28 06:18:00|6461.5|6455.5|6461.2|6455.2|6462.2|6456.2|6461.2|6455.2|0
1643350690000|2022-01-28 06:18:10|||||||||1
1643350700000|2022-01-28 06:18:20|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|0
1643350740000|2022-01-28 06:19:00|6461.7|6455.7|6461|6455|6461.7|6455.7|6461|6455|0
1643350750000|2022-01-28 06:19:10|6461.2|6455.2|6461.5|6455.5|6462.2|6456.2|6461.2|6455.2|1
1643350770000|2022-01-28 06:19:30|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1643350780000|2022-01-28 06:19:40|6461|6455|6459.7|6453.7|6461|6455|6459|6453|1
1643350790000|2022-01-28 06:19:50|6460.2|6454.2|6460.2|6454.2|6460.7|6454.7|6460.2|6454.2|1
1643350810000|2022-01-28 06:20:10|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|0
1643350820000|2022-01-28 06:20:20|6461|6455|6461|6455|6461|6455|6461|6455|0
1643350830000|2022-01-28 06:20:30|6461.2|6455.2|6460.7|6454.7|6461.2|6455.2|6459.2|6453.2|3
1643350840000|2022-01-28 06:20:40|6460.2|6454.2|6462.2|6456.2|6462.5|6456.5|6460.2|6454.2|4
1643350850000|2022-01-28 06:20:50|6462.5|6456.5|6462.2|6456.2|6462.7|6456.7|6462.2|6456.2|0
1643350860000|2022-01-28 06:21:00|6462|6456|6461.7|6455.7|6462|6456|6461.7|6455.7|0
1643350870000|2022-01-28 06:21:10|6462.2|6456.2|6460.7|6454.7|6462.2|6456.2|6460.7|6454.7|0
1643350890000|2022-01-28 06:21:30|6460.5|6454.5|6460.7|6454.7|6460.7|6454.7|6460.5|6454.5|0
1643350900000|2022-01-28 06:21:40|6461.8|6455.8|6461.7|6455.7|6462.2|6456.2|6461.7|6455.7|1
1643350910000|2022-01-28 06:21:50|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1643350920000|2022-01-28 06:22:00|6461.7|6455.7|6460.2|6454.2|6462.2|6456.2|6460.2|6454.2|2
1643350930000|2022-01-28 06:22:10|6460.5|6454.5|6460.7|6454.7|6460.7|6454.7|6460.5|6454.5|0
1643350950000|2022-01-28 06:22:30|6461.2|6455.2|6462.2|6456.2|6462.2|6456.2|6461.2|6455.2|0
1643351030000|2022-01-28 06:23:50|6462.7|6456.7|6463.7|6457.7|6463.7|6457.7|6462.7|6456.7|0
1643351040000|2022-01-28 06:24:00|6464.2|6458.2|6464.7|6458.7|6464.7|6458.7|6464.2|6458.2|1
1643351070000|2022-01-28 06:24:30|6464|6458|6463.2|6457.2|6464|6458|6463.2|6457.2|0
1643351080000|2022-01-28 06:24:40|6462.5|6456.5|6462.7|6456.7|6462.7|6456.7|6462.2|6456.2|0
1643351090000|2022-01-28 06:24:50|||||||||15
1643351100000|2022-01-28 06:25:00|6462.5|6456.5|6462.7|6456.7|6462.7|6456.7|6462.2|6456.2|1
1643351110000|2022-01-28 06:25:10|6461.7|6455.7|6462.2|6456.2|6462.2|6456.2|6461.7|6455.7|0
1643351130000|2022-01-28 06:25:30|6461.7|6455.7|6462.2|6456.2|6462.2|6456.2|6461.7|6455.7|0
1643351140000|2022-01-28 06:25:40|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|0
1643351150000|2022-01-28 06:25:50|6462|6456|6462.2|6456.2|6462.2|6456.2|6462|6456|0
1643351170000|2022-01-28 06:26:10|6461.8|6455.8|6460|6454|6461.8|6455.8|6460|6454|1
1643351180000|2022-01-28 06:26:20|6459.5|6453.5|6460.7|6454.7|6460.7|6454.7|6459.2|6453.2|1
1643351190000|2022-01-28 06:26:30|6460.5|6454.5|6459.7|6453.7|6460.5|6454.5|6459.7|6453.7|0
1643351200000|2022-01-28 06:26:40|6459.2|6453.2|6458.7|6452.7|6459.2|6453.2|6458.7|6452.7|0
1643351230000|2022-01-28 06:27:10|6458|6452|6458|6452|6458|6452|6458|6452|0
1643351240000|2022-01-28 06:27:20|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|0
1643351250000|2022-01-28 06:27:30|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|0
1643351260000|2022-01-28 06:27:40|6458|6452|6459.2|6453.2|6459.2|6453.2|6458|6452|0
1643351270000|2022-01-28 06:27:50|6459|6453|6458.7|6452.7|6459|6453|6458.7|6452.7|0
1643351280000|2022-01-28 06:28:00|6458.2|6452.2|6458|6452|6458.7|6452.7|6457.2|6451.2|1
1643351290000|2022-01-28 06:28:10|6457.7|6451.7|6458|6452|6458.2|6452.2|6457.7|6451.7|0
1643351300000|2022-01-28 06:28:20|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|0
1643351310000|2022-01-28 06:28:30|6458|6452|6458.2|6452.2|6458.2|6452.2|6458|6452|0
1643351330000|2022-01-28 06:28:50|6458.5|6452.5|6458.7|6452.7|6458.7|6452.7|6458.5|6452.5|0
1643351340000|2022-01-28 06:29:00|6457.7|6451.7|6457|6451|6457.7|6451.7|6457|6451|0
1643351350000|2022-01-28 06:29:10|6457.7|6451.7|6457|6451|6457.7|6451.7|6457|6451|0
1643351360000|2022-01-28 06:29:20|6456.7|6450.7|6455.7|6449.7|6456.7|6450.7|6455.7|6449.7|0
1643351370000|2022-01-28 06:29:30|6455.5|6449.5|6454.5|6448.5|6455.5|6449.5|6454.5|6448.5|0
1643351380000|2022-01-28 06:29:40|6454.7|6448.7|6455.5|6449.5|6455.7|6449.7|6454.7|6448.7|1
1643351390000|2022-01-28 06:29:50|6455.7|6449.7|6455.2|6449.2|6455.7|6449.7|6454.7|6448.7|0
1643351400000|2022-01-28 06:30:00|6455|6449|6454.7|6448.7|6455.2|6449.2|6454.7|6448.7|0
1643351410000|2022-01-28 06:30:10|6454.2|6448.2|6454|6448|6454.2|6448.2|6454|6448|1
1643351420000|2022-01-28 06:30:20|||||||||2
1643351440000|2022-01-28 06:30:40|6452.7|6446.7|6452.2|6446.2|6454|6448|6452.2|6446.2|2
1643351450000|2022-01-28 06:30:50|6452|6446|6448.7|6442.7|6452.2|6446.2|6448.7|6442.7|0
1643351460000|2022-01-28 06:31:00|6449|6443|6449|6443|6449.7|6443.7|6449|6443|1
1643351470000|2022-01-28 06:31:10|6449.2|6443.2|6447.7|6441.7|6449.2|6443.2|6447.2|6441.2|1
1643351480000|2022-01-28 06:31:20|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|6448|6442|2
1643351490000|2022-01-28 06:31:30|6448|6442|6448|6442|6448|6442|6448|6442|0
1643351530000|2022-01-28 06:32:10|6448.2|6442.2|6448.7|6442.7|6448.7|6442.7|6448.2|6442.2|0
1643351550000|2022-01-28 06:32:30|6449|6443|6449.7|6443.7|6449.7|6443.7|6449|6443|0
1643351600000|2022-01-28 06:33:20|6450|6444|6450.2|6444.2|6450.2|6444.2|6450|6444|0
1643351620000|2022-01-28 06:33:40|6450.5|6444.5|6450.7|6444.7|6450.7|6444.7|6450.5|6444.5|0
1643351640000|2022-01-28 06:34:00|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|0
1643351650000|2022-01-28 06:34:10|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|1
1643351700000|2022-01-28 06:35:00|6449.7|6443.7|6449.2|6443.2|6449.7|6443.7|6449.2|6443.2|0
1643351710000|2022-01-28 06:35:10|6449.5|6443.5|6449.7|6443.7|6449.7|6443.7|6449.5|6443.5|0
1643351740000|2022-01-28 06:35:40|6450|6444|6451.7|6445.7|6451.7|6445.7|6450|6444|3
1643351770000|2022-01-28 06:36:10|6450.8|6444.8|6451.7|6445.7|6451.7|6445.7|6450.8|6444.8|1
1643351780000|2022-01-28 06:36:20|6452.5|6446.5|6453|6447|6453|6447|6452.5|6446.5|0
1643351800000|2022-01-28 06:36:40|6452.3|6446.3|6453|6447|6453|6447|6452.3|6446.3|1
1643351810000|2022-01-28 06:36:50|6453.2|6447.2|6453.2|6447.2|6453.5|6447.5|6453.2|6447.2|0
1643351820000|2022-01-28 06:37:00|6453.5|6447.5|6454.7|6448.7|6454.7|6448.7|6453|6447|4
1643351840000|2022-01-28 06:37:20|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1643351850000|2022-01-28 06:37:30|6453.5|6447.5|6454.7|6448.7|6454.7|6448.7|6453.2|6447.2|0
1643351860000|2022-01-28 06:37:40|6455|6449|6455|6449|6455|6449|6455|6449|0
1643351870000|2022-01-28 06:37:50|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|0
1643351880000|2022-01-28 06:38:00|6455|6449|6454.5|6448.5|6455|6449|6454.5|6448.5|0
1643351890000|2022-01-28 06:38:10|6454|6448|6452.2|6446.2|6454|6448|6452.2|6446.2|1
1643351900000|2022-01-28 06:38:20|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|0
1643351910000|2022-01-28 06:38:30|6452|6446|6452.7|6446.7|6452.7|6446.7|6452|6446|1
1643351920000|2022-01-28 06:38:40|6453.7|6447.7|6452.7|6446.7|6453.7|6447.7|6452.7|6446.7|0
1643351930000|2022-01-28 06:38:50|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|0
1643351940000|2022-01-28 06:39:00|6453.5|6447.5|6452.7|6446.7|6453.5|6447.5|6452.7|6446.7|0
1643351950000|2022-01-28 06:39:10|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1643351970000|2022-01-28 06:39:30|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|0
1643351980000|2022-01-28 06:39:40|6455.7|6449.7|6455.2|6449.2|6455.7|6449.7|6455.2|6449.2|0
1643351990000|2022-01-28 06:39:50|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|0
1643352000000|2022-01-28 06:40:00|6454.5|6448.5|6454.2|6448.2|6454.5|6448.5|6454.2|6448.2|0
1643352010000|2022-01-28 06:40:10|6454|6448|6453.7|6447.7|6454|6448|6453|6447|2
1643352020000|2022-01-28 06:40:20|6454.2|6448.2|6453.7|6447.7|6454.7|6448.7|6453.7|6447.7|0
1643352050000|2022-01-28 06:40:50|6454|6448|6454.2|6448.2|6454.2|6448.2|6454|6448|0
1643352060000|2022-01-28 06:41:00|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1643352070000|2022-01-28 06:41:10|6453.5|6447.5|6453.2|6447.2|6453.5|6447.5|6453.2|6447.2|0
1643352080000|2022-01-28 06:41:20|6452.7|6446.7|6453.2|6447.2|6453.2|6447.2|6452.7|6446.7|0
1643352120000|2022-01-28 06:42:00|6452.7|6446.7|6448.7|6442.7|6452.7|6446.7|6448.2|6442.2|1
1643352130000|2022-01-28 06:42:10|6449.2|6443.2|6449|6443|6450.2|6444.2|6449|6443|2
1643352140000|2022-01-28 06:42:20|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|1
1643352150000|2022-01-28 06:42:30|6450.5|6444.5|6451.2|6445.2|6451.2|6445.2|6450.5|6444.5|0
1643352160000|2022-01-28 06:42:40|6451|6445|6449.2|6443.2|6451|6445|6448.7|6442.7|0
1643352170000|2022-01-28 06:42:50|6448.7|6442.7|6448.2|6442.2|6448.7|6442.7|6448.2|6442.2|0
1643352180000|2022-01-28 06:43:00|6448|6442|6447|6441|6448|6442|6447|6441|1
1643352190000|2022-01-28 06:43:10|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|0
1643352210000|2022-01-28 06:43:30|6447.3|6441.3|6447.2|6441.2|6447.3|6441.3|6447|6441|0
1643352220000|2022-01-28 06:43:40|6447.5|6441.5|6447|6441|6447.5|6441.5|6447|6441|0
1643352240000|2022-01-28 06:44:00|6446.7|6440.7|6447|6441|6447|6441|6446.7|6440.7|2
1643352260000|2022-01-28 06:44:20|||||||||1
1643352280000|2022-01-28 06:44:40|6446|6440|6445|6439|6446|6440|6445|6439|3
1643352290000|2022-01-28 06:44:50|6445.2|6439.2|6445.5|6439.5|6445.5|6439.5|6444.8|6438.8|1
1643352300000|2022-01-28 06:45:00|6445.7|6439.7|6445.5|6439.5|6445.7|6439.7|6445|6439|15
1643352320000|2022-01-28 06:45:20|6445.3|6439.3|6443.2|6437.2|6445.3|6439.3|6443.2|6437.2|1
1643352330000|2022-01-28 06:45:30|6443|6437|6443|6437|6443|6437|6443|6437|0
1643352340000|2022-01-28 06:45:40|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|2
1643352350000|2022-01-28 06:45:50|6443.5|6437.5|6443.7|6437.7|6443.7|6437.7|6443.5|6437.5|0
1643352360000|2022-01-28 06:46:00|6443.2|6437.2|6443|6437|6443.5|6437.5|6442.5|6436.5|1
1643352400000|2022-01-28 06:46:40|6443.7|6437.7|6444.7|6438.7|6445.2|6439.2|6443.7|6437.7|2
1643352410000|2022-01-28 06:46:50|6444.5|6438.5|6444.2|6438.2|6444.5|6438.5|6444.2|6438.2|0
1643352420000|2022-01-28 06:47:00|6444.5|6438.5|6444.7|6438.7|6444.7|6438.7|6444.2|6438.2|0
1643352470000|2022-01-28 06:47:50|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|1
1643352480000|2022-01-28 06:48:00|6446.5|6440.5|6447.2|6441.2|6447.2|6441.2|6445.2|6439.2|0
1643352510000|2022-01-28 06:48:30|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|6445.8|6439.8|1
1643352520000|2022-01-28 06:48:40|6446.5|6440.5|6447|6441|6447|6441|6446.5|6440.5|0
1643352530000|2022-01-28 06:48:50|6447.2|6441.2|6450.5|6444.5|6451|6445|6447.2|6441.2|5
1643352540000|2022-01-28 06:49:00|6450|6444|6449.2|6443.2|6450|6444|6449.2|6443.2|0
1643352550000|2022-01-28 06:49:10|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|0
1643352560000|2022-01-28 06:49:20|6449.7|6443.7|6451.2|6445.2|6451.2|6445.2|6449.5|6443.5|0
1643352570000|2022-01-28 06:49:30|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451|6445|3
1643352580000|2022-01-28 06:49:40|6451.2|6445.2|6453|6447|6453|6447|6451.2|6445.2|3
1643352590000|2022-01-28 06:49:50|6452.7|6446.7|6452.5|6446.5|6452.7|6446.7|6452.5|6446.5|0
1643352600000|2022-01-28 06:50:00|6452.7|6446.7|6453|6447|6453|6447|6452.7|6446.7|0
1643352610000|2022-01-28 06:50:10|6456.2|6450.2|6457.2|6451.2|6457.2|6451.2|6456|6450|5
1643352620000|2022-01-28 06:50:20|6457|6451|6456.7|6450.7|6457.2|6451.2|6456.7|6450.7|0
1643352630000|2022-01-28 06:50:30|6457.2|6451.2|6459.7|6453.7|6460|6454|6457.2|6451.2|5
1643352640000|2022-01-28 06:50:40|6458|6452|6457.7|6451.7|6458|6452|6457.7|6451.7|2
1643352650000|2022-01-28 06:50:50|6458.2|6452.2|6457|6451|6458.5|6452.5|6456|6450|2
1643352660000|2022-01-28 06:51:00|6456.7|6450.7|6454.2|6448.2|6457|6451|6454.2|6448.2|2
1643352670000|2022-01-28 06:51:10|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6452.2|6446.2|0
1643352690000|2022-01-28 06:51:30|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|10
1643352700000|2022-01-28 06:51:40|6454|6448|6454.2|6448.2|6454.2|6448.2|6454|6448|0
1643352710000|2022-01-28 06:51:50|6454|6448|6453.5|6447.5|6454|6448|6453.5|6447.5|0
1643352720000|2022-01-28 06:52:00|6454|6448|6454.7|6448.7|6455.7|6449.7|6453|6447|1
1643352730000|2022-01-28 06:52:10|6454.5|6448.5|6455|6449|6455|6449|6454.5|6448.5|0
1643352740000|2022-01-28 06:52:20|6455.7|6449.7|6456|6450|6456|6450|6455.5|6449.5|0
1643352750000|2022-01-28 06:52:30|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|0
1643352760000|2022-01-28 06:52:40|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|0
1643352770000|2022-01-28 06:52:50|6457.7|6451.7|6457|6451|6457.7|6451.7|6457|6451|0
1643352780000|2022-01-28 06:53:00|6457.2|6451.2|6456.2|6450.2|6457.7|6451.7|6456.2|6450.2|1
1643352790000|2022-01-28 06:53:10|6456.5|6450.5|6458.7|6452.7|6458.7|6452.7|6456.5|6450.5|2
1643352800000|2022-01-28 06:53:20|6460.2|6454.2|6460.2|6454.2|6460.7|6454.7|6460.2|6454.2|1
1643352830000|2022-01-28 06:53:50|6460.5|6454.5|6460.2|6454.2|6460.5|6454.5|6460.2|6454.2|0
1643352840000|2022-01-28 06:54:00|6460|6454|6459.2|6453.2|6460.2|6454.2|6458.5|6452.5|3
1643352850000|2022-01-28 06:54:10|6459.5|6453.5|6462.2|6456.2|6462.2|6456.2|6459.5|6453.5|0
1643352880000|2022-01-28 06:54:40|6462.7|6456.7|6463.2|6457.2|6463.5|6457.5|6462.7|6456.7|0
1643352890000|2022-01-28 06:54:50|6463|6457|6462.7|6456.7|6463|6457|6462.5|6456.5|0
1643352900000|2022-01-28 06:55:00|6463.2|6457.2|6462.2|6456.2|6463.2|6457.2|6461.7|6455.7|1
1643352910000|2022-01-28 06:55:10|||||||||1
1643352920000|2022-01-28 06:55:20|6462.5|6456.5|6462.7|6456.7|6462.7|6456.7|6462.5|6456.5|0
1643352950000|2022-01-28 06:55:50|6462.2|6456.2|6462.7|6456.7|6462.7|6456.7|6462.2|6456.2|0
1643352960000|2022-01-28 06:56:00|6462.5|6456.5|6462.2|6456.2|6462.5|6456.5|6462.2|6456.2|0
1643352970000|2022-01-28 06:56:10|6461.7|6455.7|6461.2|6455.2|6462.2|6456.2|6461.2|6455.2|0
1643352990000|2022-01-28 06:56:30|6461|6455|6460.7|6454.7|6461|6455|6460.7|6454.7|0
1643353000000|2022-01-28 06:56:40|6461.3|6455.3|6462.2|6456.2|6462.2|6456.2|6461.3|6455.3|1
1643353010000|2022-01-28 06:56:50|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1643353020000|2022-01-28 06:57:00|6462.7|6456.7|6462.2|6456.2|6462.7|6456.7|6461.7|6455.7|0
1643353030000|2022-01-28 06:57:10|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|0
1643353050000|2022-01-28 06:57:30|6461.8|6455.8|6462.7|6456.7|6462.7|6456.7|6461.8|6455.8|1
1643353070000|2022-01-28 06:57:50|||||||||2
1643353080000|2022-01-28 06:58:00|6462.2|6456.2|6461.7|6455.7|6462.2|6456.2|6461.7|6455.7|0
1643353090000|2022-01-28 06:58:10|6461.5|6455.5|6461.2|6455.2|6461.5|6455.5|6461.2|6455.2|0
1643353110000|2022-01-28 06:58:30|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|2
1643353120000|2022-01-28 06:58:40|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1643353130000|2022-01-28 06:58:50|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|0
1643353140000|2022-01-28 06:59:00|6463|6457|6463.2|6457.2|6464|6458|6462.7|6456.7|3
1643353150000|2022-01-28 06:59:10|6463.7|6457.7|6464|6458|6464|6458|6463.7|6457.7|0
1643353160000|2022-01-28 06:59:20|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|0
1643353180000|2022-01-28 06:59:40|6465.2|6459.2|6466.7|6460.7|6466.7|6460.7|6465.2|6459.2|10
1643353190000|2022-01-28 06:59:50|6466.5|6460.5|6467.7|6461.7|6467.7|6461.7|6466.2|6460.2|0
1643353200000|2022-01-28 07:00:00|6467.2|6461.2|6466.2|6460.2|6467.2|6461.2|6466.2|6460.2|5
1643353210000|2022-01-28 07:00:10|6466.5|6460.5|6466.2|6460.2|6466.5|6460.5|6466.2|6460.2|0
1643353230000|2022-01-28 07:00:30|6466.7|6460.7|6467.2|6461.2|6467.2|6461.2|6466.7|6460.7|1
1643353240000|2022-01-28 07:00:40|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|1
1643353250000|2022-01-28 07:00:50|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|0
1643353260000|2022-01-28 07:01:00|6465.5|6459.5|6464.7|6458.7|6465.5|6459.5|6464.7|6458.7|0
1643353270000|2022-01-28 07:01:10|6464.5|6458.5|6463.2|6457.2|6464.5|6458.5|6463.2|6457.2|1
1643353290000|2022-01-28 07:01:30|6463|6457|6463.7|6457.7|6463.7|6457.7|6463|6457|1
1643353300000|2022-01-28 07:01:40|6464.7|6458.7|6465.2|6459.2|6465.2|6459.2|6464.7|6458.7|1
1643353310000|2022-01-28 07:01:50|6465.5|6459.5|6465.7|6459.7|6466.2|6460.2|6465.5|6459.5|1
1643353320000|2022-01-28 07:02:00|6465.2|6459.2|6464.2|6458.2|6465.2|6459.2|6463.7|6457.7|1
1643353330000|2022-01-28 07:02:10|6463.7|6457.7|6464.2|6458.2|6464.2|6458.2|6463.7|6457.7|0
1643353350000|2022-01-28 07:02:30|6463.7|6457.7|6463.2|6457.2|6463.7|6457.7|6463.2|6457.2|0
1643353360000|2022-01-28 07:02:40|6462.2|6456.2|6463.2|6457.2|6463.2|6457.2|6462.2|6456.2|0
1643353380000|2022-01-28 07:03:00|6463.5|6457.5|6463.2|6457.2|6463.7|6457.7|6463.2|6457.2|0
1643353400000|2022-01-28 07:03:20|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|0
1643353410000|2022-01-28 07:03:30|6463|6457|6462.7|6456.7|6463|6457|6462.7|6456.7|0
1643353420000|2022-01-28 07:03:40|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1643353430000|2022-01-28 07:03:50|6462.8|6456.8|6463.2|6457.2|6463.2|6457.2|6462.8|6456.8|1
1643353440000|2022-01-28 07:04:00|6464.2|6458.2|6462.2|6456.2|6464.2|6458.2|6462.2|6456.2|1
1643353470000|2022-01-28 07:04:30|6462.5|6456.5|6463.5|6457.5|6463.5|6457.5|6462.5|6456.5|2
1643353480000|2022-01-28 07:04:40|6463.7|6457.7|6463.7|6457.7|6463.7|6457.7|6463|6457|1
1643353490000|2022-01-28 07:04:50|6463.2|6457.2|6463.5|6457.5|6463.5|6457.5|6463.2|6457.2|0
1643353500000|2022-01-28 07:05:00|6463.7|6457.7|6463.2|6457.2|6463.7|6457.7|6462.7|6456.7|0
1643353520000|2022-01-28 07:05:20|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|0
1643353530000|2022-01-28 07:05:30|6463.7|6457.7|6463.2|6457.2|6464.7|6458.7|6463.2|6457.2|1
1643353540000|2022-01-28 07:05:40|6463.5|6457.5|6463.7|6457.7|6463.7|6457.7|6463.5|6457.5|0
1643353550000|2022-01-28 07:05:50|6464|6458|6464.2|6458.2|6464.7|6458.7|6464|6458|0
1643353560000|2022-01-28 07:06:00|6464.5|6458.5|6464.2|6458.2|6464.7|6458.7|6464.2|6458.2|0
1643353570000|2022-01-28 07:06:10|6464|6458|6463.7|6457.7|6464|6458|6463.7|6457.7|0
1643353580000|2022-01-28 07:06:20|6464.2|6458.2|6465.2|6459.2|6465.2|6459.2|6464.2|6458.2|2
1643353590000|2022-01-28 07:06:30|6465.5|6459.5|6465.7|6459.7|6465.7|6459.7|6465.5|6459.5|0
1643353600000|2022-01-28 07:06:40|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|1
1643353610000|2022-01-28 07:06:50|6464.5|6458.5|6464.2|6458.2|6464.7|6458.7|6464.2|6458.2|0
1643353640000|2022-01-28 07:07:20|6464|6458|6463.7|6457.7|6464|6458|6462.2|6456.2|1
1643353680000|2022-01-28 07:08:00|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|6462.2|6456.2|2
1643353690000|2022-01-28 07:08:10|6462.7|6456.7|6463.2|6457.2|6463.2|6457.2|6462.7|6456.7|3
1643353700000|2022-01-28 07:08:20|6462.7|6456.7|6462.7|6456.7|6463.2|6457.2|6462.2|6456.2|0
1643353710000|2022-01-28 07:08:30|6463.2|6457.2|6462.7|6456.7|6463.2|6457.2|6461.7|6455.7|2
1643353720000|2022-01-28 07:08:40|6463.7|6457.7|6463.7|6457.7|6463.7|6457.7|6463.7|6457.7|0
1643353740000|2022-01-28 07:09:00|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|7
1643353770000|2022-01-28 07:09:30|||||||||10
1643353790000|2022-01-28 07:09:50|||||||||5
1643353800000|2022-01-28 07:10:00|6463.7|6457.7|6463.7|6457.7|6464.2|6458.2|6463.5|6457.5|1
1643353810000|2022-01-28 07:10:10|6463.2|6457.2|6463.7|6457.7|6463.7|6457.7|6463.2|6457.2|0
1643353820000|2022-01-28 07:10:20|6463.5|6457.5|6463.2|6457.2|6463.5|6457.5|6463.2|6457.2|0
1643353830000|2022-01-28 07:10:30|||||||||1
1643353840000|2022-01-28 07:10:40|6463.7|6457.7|6464.2|6458.2|6464.2|6458.2|6463.5|6457.5|1
1643353850000|2022-01-28 07:10:50|6464|6458|6464|6458|6464|6458|6464|6458|0
1643353860000|2022-01-28 07:11:00|6463.7|6457.7|6461.7|6455.7|6463.7|6457.7|6461.7|6455.7|3
1643353880000|2022-01-28 07:11:20|6466.2|6460.2|6466.5|6460.5|6466.5|6460.5|6466.2|6460.2|3
1643353920000|2022-01-28 07:12:00|6466.7|6460.7|6466.5|6460.5|6467|6461|6466.5|6460.5|101
1643353940000|2022-01-28 07:12:20|6467.5|6461.5|6467.7|6461.7|6467.7|6461.7|6467.5|6461.5|0
1643353950000|2022-01-28 07:12:30|6468.2|6462.2|6469.2|6463.2|6469.2|6463.2|6468.2|6462.2|2
1643353960000|2022-01-28 07:12:40|6469|6463|6469.2|6463.2|6469.2|6463.2|6469|6463|0
1643353970000|2022-01-28 07:12:50|6468.5|6462.5|6467.7|6461.7|6468.5|6462.5|6467.2|6461.2|2
1643353980000|2022-01-28 07:13:00|6467.2|6461.2|6466.7|6460.7|6467.5|6461.5|6466.7|6460.7|0
1643353990000|2022-01-28 07:13:10|||||||||1
1643354010000|2022-01-28 07:13:30|6467.7|6461.7|6467.2|6461.2|6467.7|6461.7|6466.7|6460.7|1
1643354020000|2022-01-28 07:13:40|6467|6461|6468|6462|6468|6462|6466.7|6460.7|0
1643354030000|2022-01-28 07:13:50|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|0
1643354040000|2022-01-28 07:14:00|6467.5|6461.5|6466.5|6460.5|6467.5|6461.5|6466.5|6460.5|0
1643354050000|2022-01-28 07:14:10|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|0
1643354060000|2022-01-28 07:14:20|6467|6461|6467.2|6461.2|6467.2|6461.2|6467|6461|0
1643354070000|2022-01-28 07:14:30|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|2
1643354090000|2022-01-28 07:14:50|6468|6462|6469|6463|6469|6463|6468|6462|3
1643354100000|2022-01-28 07:15:00|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|5
1643354110000|2022-01-28 07:15:10|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|0
1643354120000|2022-01-28 07:15:20|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|0
1643354130000|2022-01-28 07:15:30|6468.5|6462.5|6468.2|6462.2|6468.5|6462.5|6468.2|6462.2|0
1643354140000|2022-01-28 07:15:40|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|0
1643354160000|2022-01-28 07:16:00|6468.7|6462.7|6474.7|6468.7|6474.7|6468.7|6468.7|6462.7|30
1643354170000|2022-01-28 07:16:10|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|0
1643354180000|2022-01-28 07:16:20|6475.2|6469.2|6475.7|6469.7|6476.2|6470.2|6474.5|6468.5|2
1643354190000|2022-01-28 07:16:30|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|0
1643354200000|2022-01-28 07:16:40|6476.5|6470.5|6476.5|6470.5|6476.5|6470.5|6476.5|6470.5|0
1643354210000|2022-01-28 07:16:50|6476.7|6470.7|6475.2|6469.2|6476.7|6470.7|6475.2|6469.2|1
1643354220000|2022-01-28 07:17:00|6474.2|6468.2|6474.2|6468.2|6474.7|6468.7|6474.2|6468.2|2
1643354250000|2022-01-28 07:17:30|6474.7|6468.7|6474.7|6468.7|6474.7|6468.7|6474.7|6468.7|1
1643354260000|2022-01-28 07:17:40|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|0
1643354290000|2022-01-28 07:18:10|6472.7|6466.7|6473.7|6467.7|6473.7|6467.7|6472.5|6466.5|0
1643354310000|2022-01-28 07:18:30|6473.2|6467.2|6473.2|6467.2|6473.2|6467.2|6473.2|6467.2|0
1643354330000|2022-01-28 07:18:50|6472.7|6466.7|6472.2|6466.2|6472.7|6466.7|6472.2|6466.2|1
1643354340000|2022-01-28 07:19:00|6472|6466|6470.5|6464.5|6472.2|6466.2|6470.5|6464.5|0
1643354350000|2022-01-28 07:19:10|6470.7|6464.7|6470.2|6464.2|6471.2|6465.2|6470.2|6464.2|1
1643354390000|2022-01-28 07:19:50|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|0
1643354400000|2022-01-28 07:20:00|6468.7|6462.7|6467.2|6461.2|6468.7|6462.7|6467.2|6461.2|2
1643354410000|2022-01-28 07:20:10|6467.7|6461.7|6466.7|6460.7|6468.2|6462.2|6466.7|6460.7|2
1643354420000|2022-01-28 07:20:20|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|0
1643354430000|2022-01-28 07:20:30|6467|6461|6467.2|6461.2|6467.2|6461.2|6467|6461|4
1643354440000|2022-01-28 07:20:40|6467|6461|6467|6461|6467.5|6461.5|6466.8|6460.8|2
1643354460000|2022-01-28 07:21:00|6466.7|6460.7|6467|6461|6467.2|6461.2|6466.7|6460.7|1
1643354470000|2022-01-28 07:21:10|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|0
1643354480000|2022-01-28 07:21:20|6467|6461|6466.5|6460.5|6467|6461|6466.5|6460.5|1
1643354500000|2022-01-28 07:21:40|6467.2|6461.2|6467|6461|6467.5|6461.5|6467|6461|1
1643354530000|2022-01-28 07:22:10|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6467|6461|0
1643354540000|2022-01-28 07:22:20|6467|6461|6467|6461|6467|6461|6467|6461|2
1643354550000|2022-01-28 07:22:30|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|1
1643354560000|2022-01-28 07:22:40|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|1
1643354580000|2022-01-28 07:23:00|6467.7|6461.7|6467.5|6461.5|6467.7|6461.7|6467.5|6461.5|0
1643354660000|2022-01-28 07:24:20|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|1
1643354680000|2022-01-28 07:24:40|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|1
1643354700000|2022-01-28 07:25:00|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|0
1643354720000|2022-01-28 07:25:20|6467|6461|6467.7|6461.7|6468.5|6462.5|6467|6461|16
1643354730000|2022-01-28 07:25:30|6467.5|6461.5|6467|6461|6467.5|6461.5|6467|6461|1
1643354740000|2022-01-28 07:25:40|6467.2|6461.2|6467.7|6461.7|6467.7|6461.7|6467|6461|0
1643354750000|2022-01-28 07:25:50|6467.5|6461.5|6467.7|6461.7|6467.7|6461.7|6467.5|6461.5|0
1643354760000|2022-01-28 07:26:00|6468|6462|6467.7|6461.7|6468|6462|6467.7|6461.7|0
1643354770000|2022-01-28 07:26:10|6468|6462|6470.2|6464.2|6470.2|6464.2|6468|6462|1
1643354780000|2022-01-28 07:26:20|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|1
1643354800000|2022-01-28 07:26:40|6470|6464|6470.2|6464.2|6470.2|6464.2|6470|6464|0
1643354870000|2022-01-28 07:27:50|6470.7|6464.7|6471.2|6465.2|6471.2|6465.2|6470.7|6464.7|0
1643354880000|2022-01-28 07:28:00|6470.8|6464.8|6469.2|6463.2|6470.8|6464.8|6469.2|6463.2|7
1643354890000|2022-01-28 07:28:10|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|8
1643354900000|2022-01-28 07:28:20|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|0
1643354910000|2022-01-28 07:28:30|6470.2|6464.2|6470.2|6464.2|6470.2|6464.2|6470.2|6464.2|0
1643354920000|2022-01-28 07:28:40|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|0
1643354940000|2022-01-28 07:29:00|6471|6465|6470.7|6464.7|6471.2|6465.2|6470.7|6464.7|3
1643354970000|2022-01-28 07:29:30|6469.7|6463.7|6469.7|6463.7|6470.2|6464.2|6469.7|6463.7|0
1643355020000|2022-01-28 07:30:20|6469.2|6463.2|6468.7|6462.7|6469.2|6463.2|6468.7|6462.7|0
1643355060000|2022-01-28 07:31:00|6469.7|6463.7|6469.2|6463.2|6469.7|6463.7|6469.2|6463.2|0
1643355100000|2022-01-28 07:31:40|6469.5|6463.5|6469.7|6463.7|6469.7|6463.7|6469.5|6463.5|0
1643355110000|2022-01-28 07:31:50|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|0
1643355130000|2022-01-28 07:32:10|6467.2|6461.2|6468.2|6462.2|6468.2|6462.2|6467.2|6461.2|5
1643355140000|2022-01-28 07:32:20|6469.2|6463.2|6470.2|6464.2|6470.2|6464.2|6469.2|6463.2|0
1643355150000|2022-01-28 07:32:30|6469.2|6463.2|6468.5|6462.5|6469.2|6463.2|6468.2|6462.2|0
1643355160000|2022-01-28 07:32:40|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|6467.7|6461.7|0
1643355180000|2022-01-28 07:33:00|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|0
1643355190000|2022-01-28 07:33:10|6469|6463|6469.2|6463.2|6469.2|6463.2|6469|6463|0
1643355220000|2022-01-28 07:33:40|6469|6463|6468.2|6462.2|6469|6463|6468.2|6462.2|0
1643355240000|2022-01-28 07:34:00|6467.7|6461.7|6468|6462|6468.2|6462.2|6467.7|6461.7|0
1643355250000|2022-01-28 07:34:10|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|0
1643355260000|2022-01-28 07:34:20|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|0
1643355270000|2022-01-28 07:34:30|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|0
1643355280000|2022-01-28 07:34:40|6468|6462|6468.2|6462.2|6468.2|6462.2|6468|6462|0
1643355290000|2022-01-28 07:34:50|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.5|6461.5|0
1643355300000|2022-01-28 07:35:00|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|0
1643355320000|2022-01-28 07:35:20|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6466.7|6460.7|0
1643355330000|2022-01-28 07:35:30|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|1
1643355340000|2022-01-28 07:35:40|6467|6461|6467|6461|6467|6461|6467|6461|0
1643355350000|2022-01-28 07:35:50|6467.2|6461.2|6467.5|6461.5|6467.5|6461.5|6467.2|6461.2|0
1643355380000|2022-01-28 07:36:20|6468|6462|6468|6462|6468|6462|6468|6462|0
1643355390000|2022-01-28 07:36:30|6467.7|6461.7|6467|6461|6467.7|6461.7|6467|6461|0
1643355400000|2022-01-28 07:36:40|6467.5|6461.5|6468|6462|6468|6462|6467.5|6461.5|1
1643355410000|2022-01-28 07:36:50|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|0
1643355420000|2022-01-28 07:37:00|6467|6461|6467|6461|6467|6461|6467|6461|0
1643355430000|2022-01-28 07:37:10|6468|6462|6468|6462|6468|6462|6467.7|6461.7|0
1643355440000|2022-01-28 07:37:20|6467.8|6461.8|6467.5|6461.5|6467.8|6461.8|6467.5|6461.5|0
1643355480000|2022-01-28 07:38:00|6467|6461|6467|6461|6467|6461|6467|6461|0
1643355500000|2022-01-28 07:38:20|6467.2|6461.2|6467.5|6461.5|6467.5|6461.5|6467.2|6461.2|0
1643355540000|2022-01-28 07:39:00|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|6466.5|6460.5|5
1643355600000|2022-01-28 07:40:00|6468|6462|6468|6462|6468|6462|6468|6462|0
1643355610000|2022-01-28 07:40:10|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|0
1643355620000|2022-01-28 07:40:20|6468|6462|6468|6462|6468|6462|6468|6462|9
1643355640000|2022-01-28 07:40:40|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|0
1643355650000|2022-01-28 07:40:50|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|0
1643355770000|2022-01-28 07:42:50|6468.5|6462.5|6468.7|6462.7|6468.7|6462.7|6468.2|6462.2|3
1643355780000|2022-01-28 07:43:00|6468.2|6462.2|6468.7|6462.7|6468.7|6462.7|6468.2|6462.2|0
1643355790000|2022-01-28 07:43:10|6468.5|6462.5|6468.2|6462.2|6468.5|6462.5|6468.2|6462.2|0
1643355800000|2022-01-28 07:43:20|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|0
1643355840000|2022-01-28 07:44:00|6469|6463|6472.2|6466.2|6472.2|6466.2|6469|6463|3
1643355850000|2022-01-28 07:44:10|6472|6466|6471.7|6465.7|6472|6466|6471.7|6465.7|0
1643355860000|2022-01-28 07:44:20|6470.7|6464.7|6471|6465|6471|6465|6470.7|6464.7|0
1643355900000|2022-01-28 07:45:00|6472.2|6466.2|6472.2|6466.2|6472.2|6466.2|6472|6466|0
1643355930000|2022-01-28 07:45:30|6471.2|6465.2|6471|6465|6471.7|6465.7|6471|6465|0
1643355950000|2022-01-28 07:45:50|6473.2|6467.2|6472.2|6466.2|6473.2|6467.2|6472.2|6466.2|8
1643355960000|2022-01-28 07:46:00|6472.7|6466.7|6473.5|6467.5|6473.5|6467.5|6472.7|6466.7|0
1643355970000|2022-01-28 07:46:10|6473.2|6467.2|6473.2|6467.2|6473.7|6467.7|6473.2|6467.2|0
1643355980000|2022-01-28 07:46:20|6473.5|6467.5|6474.7|6468.7|6474.7|6468.7|6473.5|6467.5|3
1643356030000|2022-01-28 07:47:10|6475|6469|6475.2|6469.2|6475.2|6469.2|6475|6469|0
1643356040000|2022-01-28 07:47:20|6474.7|6468.7|6474.2|6468.2|6474.7|6468.7|6474.2|6468.2|0
1643356060000|2022-01-28 07:47:40|6474.5|6468.5|6474|6468|6474.7|6468.7|6474|6468|1
1643356070000|2022-01-28 07:47:50|6473|6467|6473.7|6467.7|6473.7|6467.7|6473|6467|0
1643356080000|2022-01-28 07:48:00|6474|6468|6474.2|6468.2|6474.2|6468.2|6474|6468|0
1643356090000|2022-01-28 07:48:10|6474.7|6468.7|6474.7|6468.7|6474.7|6468.7|6474.7|6468.7|2
1643356120000|2022-01-28 07:48:40|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|1
1643356130000|2022-01-28 07:48:50|||||||||100
1643356160000|2022-01-28 07:49:20|6475.2|6469.2|6475.2|6469.2|6475.2|6469.2|6475.2|6469.2|0
1643356200000|2022-01-28 07:50:00|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|1
1643356210000|2022-01-28 07:50:10|6474.7|6468.7|6474.2|6468.2|6475.2|6469.2|6474|6468|3
1643356220000|2022-01-28 07:50:20|6473.7|6467.7|6473.7|6467.7|6473.7|6467.7|6473.7|6467.7|0
1643356240000|2022-01-28 07:50:40|6474|6468|6474.2|6468.2|6474.2|6468.2|6474|6468|0
1643356260000|2022-01-28 07:51:00|6473.7|6467.7|6473.7|6467.7|6473.7|6467.7|6473.7|6467.7|1
1643356270000|2022-01-28 07:51:10|6473.5|6467.5|6472.7|6466.7|6474.2|6468.2|6472.7|6466.7|2
1643356280000|2022-01-28 07:51:20|6471.7|6465.7|6472.2|6466.2|6472.2|6466.2|6471.2|6465.2|1
1643356290000|2022-01-28 07:51:30|6477|6471|6477.5|6471.5|6477.7|6471.7|6477|6471|49
1643356300000|2022-01-28 07:51:40|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|0
1643356310000|2022-01-28 07:51:50|6478|6472|6477|6471|6478|6472|6476.7|6470.7|7
1643356320000|2022-01-28 07:52:00|6477.5|6471.5|6477.2|6471.2|6477.5|6471.5|6477|6471|0
1643356330000|2022-01-28 07:52:10|6477|6471|6476.7|6470.7|6477.2|6471.2|6476.7|6470.7|0
1643356350000|2022-01-28 07:52:30|6477|6471|6475.2|6469.2|6477|6471|6475.2|6469.2|6
1643356360000|2022-01-28 07:52:40|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|0
1643356380000|2022-01-28 07:53:00|6476|6470|6476.2|6470.2|6476.2|6470.2|6476|6470|0
1643356410000|2022-01-28 07:53:30|6475.7|6469.7|6475.7|6469.7|6475.7|6469.7|6475.7|6469.7|0
1643356420000|2022-01-28 07:53:40|6475.2|6469.2|6476|6470|6476.2|6470.2|6475.2|6469.2|1
1643356430000|2022-01-28 07:53:50|6475.7|6469.7|6475.2|6469.2|6475.7|6469.7|6475.2|6469.2|0
1643356450000|2022-01-28 07:54:10|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|1
1643356470000|2022-01-28 07:54:30|6476|6470|6475.7|6469.7|6476|6470|6475.7|6469.7|0
1643356480000|2022-01-28 07:54:40|6475.2|6469.2|6475|6469|6476.2|6470.2|6474.7|6468.7|3
1643356500000|2022-01-28 07:55:00|6474.7|6468.7|6474|6468|6474.7|6468.7|6474|6468|0
1643356510000|2022-01-28 07:55:10|6474.7|6468.7|6474|6468|6474.7|6468.7|6474|6468|0
1643356520000|2022-01-28 07:55:20|6474.5|6468.5|6474|6468|6474.5|6468.5|6474|6468|0
1643356530000|2022-01-28 07:55:30|6474.7|6468.7|6474.2|6468.2|6474.7|6468.7|6474|6468|0
1643356540000|2022-01-28 07:55:40|6474.5|6468.5|6475.2|6469.2|6475.2|6469.2|6474.5|6468.5|0
1643356570000|2022-01-28 07:56:10|6473.2|6467.2|6472.7|6466.7|6473.2|6467.2|6472.2|6466.2|3
1643356600000|2022-01-28 07:56:40|6473.2|6467.2|6473.2|6467.2|6473.2|6467.2|6473.2|6467.2|0
1643356610000|2022-01-28 07:56:50|6473.7|6467.7|6473.2|6467.2|6473.7|6467.7|6473.2|6467.2|1
1643356620000|2022-01-28 07:57:00|6473.5|6467.5|6473.2|6467.2|6473.5|6467.5|6473.2|6467.2|0
1643356630000|2022-01-28 07:57:10|6473.7|6467.7|6472.7|6466.7|6474.2|6468.2|6472.7|6466.7|1
1643356650000|2022-01-28 07:57:30|6472.5|6466.5|6472.2|6466.2|6472.5|6466.5|6472.2|6466.2|0
1643356660000|2022-01-28 07:57:40|6473|6467|6472.2|6466.2|6473|6467|6472.2|6466.2|0
1643356680000|2022-01-28 07:58:00|6472.5|6466.5|6469.7|6463.7|6472.5|6466.5|6469.7|6463.7|15
1643356690000|2022-01-28 07:58:10|6470.7|6464.7|6471|6465|6471|6465|6470.7|6464.7|2
1643356700000|2022-01-28 07:58:20|6470.7|6464.7|6471|6465|6471|6465|6470.7|6464.7|0
1643356710000|2022-01-28 07:58:30|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|0
1643356730000|2022-01-28 07:58:50|6470.2|6464.2|6470.2|6464.2|6470.2|6464.2|6470|6464|0
1643356740000|2022-01-28 07:59:00|6468|6462|6468.2|6462.2|6468.2|6462.2|6468|6462|4
1643356750000|2022-01-28 07:59:10|6468|6462|6467.7|6461.7|6468|6462|6467.5|6461.5|0
1643356800000|2022-01-28 08:00:00|6468|6462|6467.7|6461.7|6468|6462|6467.7|6461.7|0
1643356810000|2022-01-28 08:00:10|6468|6462|6467.7|6461.7|6468.2|6462.2|6467.7|6461.7|0
1643356820000|2022-01-28 08:00:20|6468|6462|6468.7|6462.7|6468.7|6462.7|6468|6462|0
1643356840000|2022-01-28 08:00:40|6470|6464|6470.5|6464.5|6470.5|6464.5|6470|6464|0
1643356850000|2022-01-28 08:00:50|6470.2|6464.2|6470.2|6464.2|6470.2|6464.2|6469.5|6463.5|0
1643356870000|2022-01-28 08:01:10|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|0
1643356880000|2022-01-28 08:01:20|6471|6465|6471|6465|6471|6465|6471|6465|0
1643356920000|2022-01-28 08:02:00|6471.7|6465.7|6471.7|6465.7|6471.7|6465.7|6471.7|6465.7|1
1643356930000|2022-01-28 08:02:10|6471.2|6465.2|6471.2|6465.2|6471.7|6465.7|6471.2|6465.2|0
1643356960000|2022-01-28 08:02:40|6470.8|6464.8|6470.5|6464.5|6470.8|6464.8|6470.5|6464.5|0
1643357020000|2022-01-28 08:03:40|6470|6464|6470.5|6464.5|6470.5|6464.5|6470|6464|0
1643357030000|2022-01-28 08:03:50|6471|6465|6471.2|6465.2|6471.2|6465.2|6471|6465|0
1643357050000|2022-01-28 08:04:10|6470.3|6464.3|6470.3|6464.3|6470.3|6464.3|6470.3|6464.3|0
1643357060000|2022-01-28 08:04:20|6470|6464|6470.5|6464.5|6470.5|6464.5|6470|6464|0
1643357070000|2022-01-28 08:04:30|6470.3|6464.3|6470|6464|6470.3|6464.3|6470|6464|0
1643357090000|2022-01-28 08:04:50|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|0
1643357100000|2022-01-28 08:05:00|6470.5|6464.5|6470.5|6464.5|6471|6465|6470.5|6464.5|5
1643357120000|2022-01-28 08:05:20|6471|6465|6471|6465|6471|6465|6471|6465|1
1643357130000|2022-01-28 08:05:30|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|6470.5|6464.5|0
1643357140000|2022-01-28 08:05:40|6470.5|6464.5|6470.7|6464.7|6470.7|6464.7|6470.2|6464.2|0
1643357150000|2022-01-28 08:05:50|6470.2|6464.2|6469.5|6463.5|6470.2|6464.2|6469.5|6463.5|1
1643357160000|2022-01-28 08:06:00|6469.7|6463.7|6470|6464|6470|6464|6469.7|6463.7|1
1643357170000|2022-01-28 08:06:10|6469.8|6463.8|6470|6464|6470|6464|6469.5|6463.5|2
1643357180000|2022-01-28 08:06:20|6470.2|6464.2|6470.8|6464.8|6470.8|6464.8|6470.2|6464.2|1
1643357190000|2022-01-28 08:06:30|6470.5|6464.5|6470.2|6464.2|6470.5|6464.5|6470.2|6464.2|0
1643357200000|2022-01-28 08:06:40|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|0
1643357210000|2022-01-28 08:06:50|6470.7|6464.7|6471.5|6465.5|6471.5|6465.5|6470.7|6464.7|0
1643357230000|2022-01-28 08:07:10|6471|6465|6470.7|6464.7|6471|6465|6470.7|6464.7|4
1643357240000|2022-01-28 08:07:20|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|0
1643357260000|2022-01-28 08:07:40|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|2
1643357270000|2022-01-28 08:07:50|6476.2|6470.2|6475.7|6469.7|6477|6471|6475.7|6469.7|34
1643357280000|2022-01-28 08:08:00|6475.5|6469.5|6476|6470|6476.7|6470.7|6475.5|6469.5|7
1643357290000|2022-01-28 08:08:10|6476.2|6470.2|6477|6471|6477|6471|6476.2|6470.2|4
1643357310000|2022-01-28 08:08:30|6476.7|6470.7|6476.5|6470.5|6476.7|6470.7|6476.2|6470.2|0
1643357320000|2022-01-28 08:08:40|6476.7|6470.7|6476.7|6470.7|6476.7|6470.7|6476|6470|0
1643357330000|2022-01-28 08:08:50|||||||||1
1643357340000|2022-01-28 08:09:00|6476|6470|6476.5|6470.5|6476.5|6470.5|6476|6470|1
1643357350000|2022-01-28 08:09:10|6477|6471|6477.2|6471.2|6477.2|6471.2|6477|6471|1
1643357360000|2022-01-28 08:09:20|6477|6471|6477|6471|6477|6471|6477|6471|1
1643357380000|2022-01-28 08:09:40|6476.5|6470.5|6476|6470|6476.5|6470.5|6476|6470|1
1643357390000|2022-01-28 08:09:50|6476.2|6470.2|6477.7|6471.7|6477.7|6471.7|6476.2|6470.2|2
1643357400000|2022-01-28 08:10:00|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|1
1643357410000|2022-01-28 08:10:10|6477|6471|6476.7|6470.7|6477|6471|6476.7|6470.7|0
1643357420000|2022-01-28 08:10:20|6476.5|6470.5|6476.2|6470.2|6476.5|6470.5|6476.2|6470.2|0
1643357440000|2022-01-28 08:10:40|6476|6470|6476|6470|6476.5|6470.5|6475.5|6469.5|3
1643357450000|2022-01-28 08:10:50|6475.8|6469.8|6483.5|6477.5|6483.7|6477.7|6475.5|6469.5|8
1643357460000|2022-01-28 08:11:00|6483.2|6477.2|6480.5|6474.5|6483.2|6477.2|6480.5|6474.5|5
1643357470000|2022-01-28 08:11:10|6480.2|6474.2|6480|6474|6480.2|6474.2|6479.7|6473.7|1
1643357480000|2022-01-28 08:11:20|6481.2|6475.2|6481.5|6475.5|6481.5|6475.5|6481|6475|5
1643357490000|2022-01-28 08:11:30|6481.7|6475.7|6483.7|6477.7|6483.7|6477.7|6481.7|6475.7|6
1643357520000|2022-01-28 08:12:00|6483|6477|6483|6477|6483|6477|6483|6477|1
1643357530000|2022-01-28 08:12:10|6482.5|6476.5|6482.5|6476.5|6482.5|6476.5|6482.5|6476.5|3
1643357560000|2022-01-28 08:12:40|6482.2|6476.2|6482|6476|6482.2|6476.2|6482|6476|4
1643357570000|2022-01-28 08:12:50|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|1
1643357580000|2022-01-28 08:13:00|6481|6475|6479|6473|6481.5|6475.5|6479|6473|4
1643357590000|2022-01-28 08:13:10|6479.5|6473.5|6480|6474|6480|6474|6479.5|6473.5|2
1643357600000|2022-01-28 08:13:20|6480.2|6474.2|6481|6475|6481|6475|6480.2|6474.2|1
1643357620000|2022-01-28 08:13:40|6480.5|6474.5|6481.2|6475.2|6481.2|6475.2|6480.5|6474.5|1
1643357630000|2022-01-28 08:13:50|6481|6475|6481.2|6475.2|6481.2|6475.2|6481|6475|1
1643357640000|2022-01-28 08:14:00|6480.5|6474.5|6480.5|6474.5|6480.5|6474.5|6480.5|6474.5|0
1643357680000|2022-01-28 08:14:40|6480|6474|6480|6474|6480|6474|6480|6474|2
1643357690000|2022-01-28 08:14:50|6479.7|6473.7|6485.2|6479.2|6485.7|6479.7|6479|6473|7
1643357710000|2022-01-28 08:15:10|6484.7|6478.7|6484.7|6478.7|6484.7|6478.7|6484.7|6478.7|6
1643357730000|2022-01-28 08:15:30|6485.7|6479.7|6485.7|6479.7|6485.7|6479.7|6485.7|6479.7|6
1643357740000|2022-01-28 08:15:40|6487.2|6481.2|6486.7|6480.7|6487.5|6481.5|6486.7|6480.7|1
1643357750000|2022-01-28 08:15:50|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|0
1643357760000|2022-01-28 08:16:00|6486.5|6480.5|6487.2|6481.2|6487.2|6481.2|6486.4|6480.4|2
1643357770000|2022-01-28 08:16:10|6487|6481|6486.7|6480.7|6487|6481|6486.7|6480.7|2
1643357780000|2022-01-28 08:16:20|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|0
1643357800000|2022-01-28 08:16:40|6487|6481|6487|6481|6487|6481|6487|6481|7
1643357810000|2022-01-28 08:16:50|6489|6483|6491.5|6485.5|6491.5|6485.5|6489|6483|15
1643357830000|2022-01-28 08:17:10|6490.7|6484.7|6491|6485|6491|6485|6490|6484|3
1643357840000|2022-01-28 08:17:20|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|0
1643357850000|2022-01-28 08:17:30|6491.5|6485.5|6495|6489|6495|6489|6490.5|6484.5|9
1643357860000|2022-01-28 08:17:40|6494.5|6488.5|6495.5|6489.5|6495.5|6489.5|6494|6488|47
1643357870000|2022-01-28 08:17:50|6495.2|6489.2|6493.5|6487.5|6495.2|6489.2|6492.2|6486.2|7
1643357880000|2022-01-28 08:18:00|6493.2|6487.2|6492.5|6486.5|6493.5|6487.5|6492.5|6486.5|5
1643357890000|2022-01-28 08:18:10|||||||||1
1643357900000|2022-01-28 08:18:20|6493|6487|6495.2|6489.2|6495.2|6489.2|6493|6487|3
1643357910000|2022-01-28 08:18:30|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|0
1643357930000|2022-01-28 08:18:50|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|0
1643357940000|2022-01-28 08:19:00|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|0
1643357950000|2022-01-28 08:19:10|6495|6489|6492.2|6486.2|6495|6489|6492.2|6486.2|3
1643357970000|2022-01-28 08:19:30|6492.5|6486.5|6492.7|6486.7|6492.9|6486.9|6492.5|6486.5|1
1643357980000|2022-01-28 08:19:40|6492.4|6486.4|6492.4|6486.4|6492.4|6486.4|6492.4|6486.4|0
1643357990000|2022-01-28 08:19:50|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|0
1643358000000|2022-01-28 08:20:00|6490.5|6484.5|6489|6483|6490.5|6484.5|6489|6483|3
1643358010000|2022-01-28 08:20:10|6488.7|6482.7|6488.2|6482.2|6488.7|6482.7|6488.2|6482.2|0
1643358020000|2022-01-28 08:20:20|6488|6482|6488|6482|6488|6482|6488|6482|0
1643358030000|2022-01-28 08:20:30|6487.5|6481.5|6488|6482|6488|6482|6487.5|6481.5|6
1643358040000|2022-01-28 08:20:40|6489.4|6483.4|6490.7|6484.7|6490.7|6484.7|6489.4|6483.4|10
1643358050000|2022-01-28 08:20:50|6491|6485|6491.5|6485.5|6491.5|6485.5|6491|6485|0
1643358060000|2022-01-28 08:21:00|6491.2|6485.2|6491.5|6485.5|6491.5|6485.5|6490.7|6484.7|1
1643358070000|2022-01-28 08:21:10|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|4
1643358090000|2022-01-28 08:21:30|6487|6481|6486.7|6480.7|6487|6481|6486.7|6480.7|4
1643358100000|2022-01-28 08:21:40|||||||||2
1643358110000|2022-01-28 08:21:50|6482.7|6476.7|6483.2|6477.2|6483.2|6477.2|6482.7|6476.7|2
1643358120000|2022-01-28 08:22:00|6482.7|6476.7|6481.5|6475.5|6483.7|6477.7|6481.5|6475.5|15
1643358130000|2022-01-28 08:22:10|6480.7|6474.7|6481|6475|6481.2|6475.2|6480.7|6474.7|0
1643358140000|2022-01-28 08:22:20|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|0
1643358150000|2022-01-28 08:22:30|||||||||1
1643358180000|2022-01-28 08:23:00|6481|6475|6481.7|6475.7|6481.7|6475.7|6480.7|6474.7|1
1643358190000|2022-01-28 08:23:10|6483|6477|6483.2|6477.2|6483.2|6477.2|6483|6477|0
1643358200000|2022-01-28 08:23:20|6482.7|6476.7|6481.7|6475.7|6482.7|6476.7|6481.7|6475.7|0
1643358210000|2022-01-28 08:23:30|||||||||1
1643358220000|2022-01-28 08:23:40|6482.5|6476.5|6481.7|6475.7|6482.7|6476.7|6481.7|6475.7|0
1643358230000|2022-01-28 08:23:50|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|0
1643358240000|2022-01-28 08:24:00|6481|6475|6481|6475|6481.2|6475.2|6480.7|6474.7|0
1643358250000|2022-01-28 08:24:10|6482.5|6476.5|6482.5|6476.5|6482.5|6476.5|6482.5|6476.5|1
1643358260000|2022-01-28 08:24:20|6482.2|6476.2|6483.2|6477.2|6483.7|6477.7|6482.2|6476.2|1
1643358270000|2022-01-28 08:24:30|6483|6477|6482|6476|6483|6477|6482|6476|1
1643358280000|2022-01-28 08:24:40|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|6481|6475|0
1643358290000|2022-01-28 08:24:50|6481.5|6475.5|6482.5|6476.5|6482.5|6476.5|6481.5|6475.5|1
1643358300000|2022-01-28 08:25:00|6482|6476|6481.2|6475.2|6482|6476|6481.2|6475.2|0
1643358320000|2022-01-28 08:25:20|6481.5|6475.5|6482|6476|6482|6476|6481.5|6475.5|0
1643358360000|2022-01-28 08:26:00|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|1
1643358370000|2022-01-28 08:26:10|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|1
1643358380000|2022-01-28 08:26:20|6480.5|6474.5|6483|6477|6483|6477|6480.5|6474.5|15
1643358390000|2022-01-28 08:26:30|6483.2|6477.2|6486.5|6480.5|6486.5|6480.5|6483.2|6477.2|4
1643358400000|2022-01-28 08:26:40|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|6486.7|6480.7|2
1643358420000|2022-01-28 08:27:00|6486.7|6480.7|6487.5|6481.5|6487.5|6481.5|6486.7|6480.7|1
1643358430000|2022-01-28 08:27:10|6488|6482|6488.7|6482.7|6489.2|6483.2|6487.5|6481.5|6
1643358450000|2022-01-28 08:27:30|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|0
1643358460000|2022-01-28 08:27:40|6488.7|6482.7|6491.5|6485.5|6491.5|6485.5|6488.7|6482.7|6
1643358470000|2022-01-28 08:27:50|6492|6486|6491.5|6485.5|6492|6486|6491.5|6485.5|0
1643358480000|2022-01-28 08:28:00|6491.2|6485.2|6490.7|6484.7|6491.2|6485.2|6490.7|6484.7|0
1643358490000|2022-01-28 08:28:10|6490.2|6484.2|6489.5|6483.5|6490.2|6484.2|6489.5|6483.5|0
1643358500000|2022-01-28 08:28:20|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|0
1643358510000|2022-01-28 08:28:30|6489.9|6483.9|6490.7|6484.7|6490.9|6484.9|6489.9|6483.9|0
1643358520000|2022-01-28 08:28:40|6491.5|6485.5|6491|6485|6491.5|6485.5|6491|6485|0
1643358530000|2022-01-28 08:28:50|6492|6486|6491.7|6485.7|6492|6486|6491.2|6485.2|1
1643358540000|2022-01-28 08:29:00|6491|6485|6491|6485|6491.2|6485.2|6491|6485|0
1643358550000|2022-01-28 08:29:10|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|0
1643358560000|2022-01-28 08:29:20|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|0
1643358580000|2022-01-28 08:29:40|6490|6484|6489.2|6483.2|6490|6484|6489.2|6483.2|0
1643358590000|2022-01-28 08:29:50|6489|6483|6490.2|6484.2|6490.7|6484.7|6489|6483|0
1643358600000|2022-01-28 08:30:00|6490|6484|6488|6482|6490|6484|6488|6482|0
1643358610000|2022-01-28 08:30:10|6489.7|6483.7|6491|6485|6491|6485|6489|6483|7
1643358630000|2022-01-28 08:30:30|6491.2|6485.2|6490.7|6484.7|6491.2|6485.2|6490.2|6484.2|1
1643358640000|2022-01-28 08:30:40|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|6491|6485|0
1643358660000|2022-01-28 08:31:00|6491.2|6485.2|6491|6485|6491.2|6485.2|6491|6485|1
1643358680000|2022-01-28 08:31:20|6490|6484|6490|6484|6490|6484|6490|6484|0
1643358690000|2022-01-28 08:31:30|6489.7|6483.7|6491.2|6485.2|6491.2|6485.2|6489|6483|0
1643358700000|2022-01-28 08:31:40|6491|6485|6490.5|6484.5|6491.2|6485.2|6490.5|6484.5|0
1643358710000|2022-01-28 08:31:50|6490.4|6484.4|6490.5|6484.5|6491|6485|6490|6484|0
1643358720000|2022-01-28 08:32:00|6490.2|6484.2|6488.5|6482.5|6490.2|6484.2|6488.5|6482.5|2
1643358730000|2022-01-28 08:32:10|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6488.5|6482.5|6
1643358750000|2022-01-28 08:32:30|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|0
1643358770000|2022-01-28 08:32:50|6488|6482|6488.7|6482.7|6489|6483|6488|6482|2
1643358780000|2022-01-28 08:33:00|6488.5|6482.5|6488|6482|6488.5|6482.5|6488|6482|7
1643358790000|2022-01-28 08:33:10|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|2
1643358810000|2022-01-28 08:33:30|||||||||1
1643358840000|2022-01-28 08:34:00|6488.2|6482.2|6488.2|6482.2|6488.5|6482.5|6488.2|6482.2|0
1643358850000|2022-01-28 08:34:10|6488|6482|6488|6482|6488|6482|6487.4|6481.4|14
1643358860000|2022-01-28 08:34:20|6486|6480|6486|6480|6486|6480|6486|6480|11
1643358870000|2022-01-28 08:34:30|6484.5|6478.5|6482.2|6476.2|6484.5|6478.5|6481.2|6475.2|2
1643358880000|2022-01-28 08:34:40|6482|6476|6481.5|6475.5|6482|6476|6481.5|6475.5|0
1643358890000|2022-01-28 08:34:50|6481.7|6475.7|6481.2|6475.2|6481.7|6475.7|6481.2|6475.2|0
1643358900000|2022-01-28 08:35:00|6481|6475|6481.5|6475.5|6482|6476|6479.5|6473.5|28
1643358920000|2022-01-28 08:35:20|6481.7|6475.7|6483|6477|6483.5|6477.5|6481.7|6475.7|2
1643358940000|2022-01-28 08:35:40|6482|6476|6482.5|6476.5|6482.5|6476.5|6482|6476|0
1643358950000|2022-01-28 08:35:50|6482|6476|6481.7|6475.7|6482|6476|6481.7|6475.7|0
1643358960000|2022-01-28 08:36:00|6481.2|6475.2|6481.7|6475.7|6483|6477|6481.2|6475.2|2
1643358980000|2022-01-28 08:36:20|6481.5|6475.5|6482|6476|6482|6476|6481.5|6475.5|0
1643359000000|2022-01-28 08:36:40|6481.7|6475.7|6482.5|6476.5|6482.5|6476.5|6481.5|6475.5|0
1643359010000|2022-01-28 08:36:50|6482.2|6476.2|6481.7|6475.7|6482.2|6476.2|6481.7|6475.7|0
1643359020000|2022-01-28 08:37:00|6481.2|6475.2|6479.5|6473.5|6481.2|6475.2|6479.5|6473.5|3
1643359030000|2022-01-28 08:37:10|6478.5|6472.5|6480|6474|6480|6474|6478.5|6472.5|21
1643359040000|2022-01-28 08:37:20|6479.5|6473.5|6481.5|6475.5|6481.5|6475.5|6479.2|6473.2|1
1643359050000|2022-01-28 08:37:30|6481|6475|6481|6475|6481|6475|6481|6475|0
1643359070000|2022-01-28 08:37:50|6482.2|6476.2|6484.2|6478.2|6484.2|6478.2|6482.2|6476.2|2
1643359080000|2022-01-28 08:38:00|6484.5|6478.5|6482|6476|6484.5|6478.5|6482|6476|1
1643359090000|2022-01-28 08:38:10|6481.2|6475.2|6481.7|6475.7|6481.7|6475.7|6481.2|6475.2|1
1643359100000|2022-01-28 08:38:20|6481|6475|6482|6476|6482|6476|6481|6475|1
1643359120000|2022-01-28 08:38:40|6482.5|6476.5|6484|6478|6484|6478|6482.5|6476.5|0
1643359130000|2022-01-28 08:38:50|6483|6477|6483.5|6477.5|6483.5|6477.5|6483|6477|0
1643359140000|2022-01-28 08:39:00|6483|6477|6482.2|6476.2|6483|6477|6482.2|6476.2|0
1643359150000|2022-01-28 08:39:10|6482|6476|6482.5|6476.5|6482.5|6476.5|6482|6476|1
1643359160000|2022-01-28 08:39:20|6482.7|6476.7|6484.5|6478.5|6484.5|6478.5|6482.7|6476.7|0
1643359190000|2022-01-28 08:39:50|6484.2|6478.2|6484|6478|6484.2|6478.2|6484|6478|0
1643359200000|2022-01-28 08:40:00|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|0
1643359210000|2022-01-28 08:40:10|6483|6477|6483|6477|6483|6477|6483|6477|0
1643359220000|2022-01-28 08:40:20|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|6484.2|6478.2|1
1643359240000|2022-01-28 08:40:40|6484.2|6478.2|6483.2|6477.2|6484.2|6478.2|6483.2|6477.2|0
1643359250000|2022-01-28 08:40:50|6482.2|6476.2|6482.2|6476.2|6482.2|6476.2|6482.2|6476.2|0
1643359260000|2022-01-28 08:41:00|6480.5|6474.5|6478|6472|6480.5|6474.5|6477.7|6471.7|6
1643359270000|2022-01-28 08:41:10|||||||||11
1643359280000|2022-01-28 08:41:20|6479|6473|6479|6473|6479|6473|6479|6473|5
1643359290000|2022-01-28 08:41:30|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|0
1643359320000|2022-01-28 08:42:00|6478.2|6472.2|6478|6472|6478.2|6472.2|6478|6472|8
1643359330000|2022-01-28 08:42:10|6479|6473|6480|6474|6480|6474|6479|6473|2
1643359340000|2022-01-28 08:42:20|6481|6475|6480|6474|6481|6475|6480|6474|0
1643359350000|2022-01-28 08:42:30|6480.2|6474.2|6480.5|6474.5|6480.5|6474.5|6480|6474|0
1643359370000|2022-01-28 08:42:50|6480.7|6474.7|6481|6475|6481|6475|6480.5|6474.5|0
1643359380000|2022-01-28 08:43:00|6482|6476|6481.2|6475.2|6482|6476|6481.2|6475.2|1
1643359390000|2022-01-28 08:43:10|6481|6475|6481|6475|6481|6475|6481|6475|0
1643359440000|2022-01-28 08:44:00|6480|6474|6479.5|6473.5|6480|6474|6479.5|6473.5|1
1643359450000|2022-01-28 08:44:10|6479.2|6473.2|6478.5|6472.5|6479.2|6473.2|6478.5|6472.5|0
1643359480000|2022-01-28 08:44:40|6479.7|6473.7|6480|6474|6480|6474|6479.7|6473.7|1
1643359490000|2022-01-28 08:44:50|6479.7|6473.7|6479|6473|6479.7|6473.7|6478.5|6472.5|1
1643359500000|2022-01-28 08:45:00|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|0
1643359520000|2022-01-28 08:45:20|||||||||1
1643359540000|2022-01-28 08:45:40|||||||||1
1643359560000|2022-01-28 08:46:00|6478.2|6472.2|6481|6475|6481|6475|6478.2|6472.2|5
1643359580000|2022-01-28 08:46:20|6480.7|6474.7|6480|6474|6480.7|6474.7|6480|6474|0
1643359600000|2022-01-28 08:46:40|6480.2|6474.2|6481|6475|6481|6475|6480.2|6474.2|0
1643359620000|2022-01-28 08:47:00|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|0
1643359630000|2022-01-28 08:47:10|6480|6474|6479|6473|6480|6474|6479|6473|2
1643359640000|2022-01-28 08:47:20|6480.4|6474.4|6481|6475|6481|6475|6480.4|6474.4|2
1643359660000|2022-01-28 08:47:40|6480.7|6474.7|6480|6474|6480.7|6474.7|6480|6474|0
1643359670000|2022-01-28 08:47:50|6479.7|6473.7|6481|6475|6481|6475|6479.7|6473.7|1
1643359680000|2022-01-28 08:48:00|6482|6476|6482|6476|6482|6476|6482|6476|1
1643359690000|2022-01-28 08:48:10|6482.4|6476.4|6482.5|6476.5|6482.5|6476.5|6482.4|6476.4|0
1643359700000|2022-01-28 08:48:20|6482.7|6476.7|6483|6477|6483|6477|6482.7|6476.7|0
1643359740000|2022-01-28 08:49:00|6482.7|6476.7|6482|6476|6482.7|6476.7|6482|6476|0
1643359760000|2022-01-28 08:49:20|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|0
1643359780000|2022-01-28 08:49:40|6480.7|6474.7|6480.5|6474.5|6480.7|6474.7|6480.5|6474.5|0
1643359800000|2022-01-28 08:50:00|6480|6474|6480|6474|6480|6474|6480|6474|1
1643359810000|2022-01-28 08:50:10|6479.5|6473.5|6480.5|6474.5|6480.5|6474.5|6479.5|6473.5|2
1643359840000|2022-01-28 08:50:40|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|3
1643359860000|2022-01-28 08:51:00|6480.8|6474.8|6482|6476|6482|6476|6480.8|6474.8|1
1643359870000|2022-01-28 08:51:10|6482.5|6476.5|6485|6479|6485|6479|6482.5|6476.5|1
1643359920000|2022-01-28 08:52:00|6485.7|6479.7|6484|6478|6486.5|6480.5|6484|6478|1
1643359930000|2022-01-28 08:52:10|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|0
1643359940000|2022-01-28 08:52:20|6484|6478|6484|6478|6484|6478|6484|6478|2
1643359950000|2022-01-28 08:52:30|6483.7|6477.7|6483.5|6477.5|6483.7|6477.7|6483|6477|0
1643359960000|2022-01-28 08:52:40|6483.9|6477.9|6484.5|6478.5|6484.5|6478.5|6483.9|6477.9|0
1643359970000|2022-01-28 08:52:50|6484.2|6478.2|6484|6478|6484.2|6478.2|6484|6478|0
1643359980000|2022-01-28 08:53:00|6485|6479|6485|6479|6485|6479|6485|6479|1
1643359990000|2022-01-28 08:53:10|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|0
1643360000000|2022-01-28 08:53:20|6485|6479|6486.5|6480.5|6486.5|6480.5|6485|6479|0
1643360010000|2022-01-28 08:53:30|6485|6479|6484|6478|6485|6479|6484|6478|1
1643360030000|2022-01-28 08:53:50|6485.5|6479.5|6485|6479|6485.5|6479.5|6485|6479|1
1643360040000|2022-01-28 08:54:00|6484.5|6478.5|6485.5|6479.5|6485.5|6479.5|6484.5|6478.5|1
1643360050000|2022-01-28 08:54:10|6485|6479|6485.5|6479.5|6485.5|6479.5|6485|6479|0
1643360090000|2022-01-28 08:54:50|6485.2|6479.2|6485|6479|6485.2|6479.2|6485|6479|0
1643360100000|2022-01-28 08:55:00|6485.2|6479.2|6489.2|6483.2|6489.2|6483.2|6485.2|6479.2|4
1643360110000|2022-01-28 08:55:10|6489|6483|6491|6485|6491|6485|6489|6483|2
1643360120000|2022-01-28 08:55:20|6490.7|6484.7|6489.5|6483.5|6490.7|6484.7|6489.5|6483.5|0
1643360130000|2022-01-28 08:55:30|6489|6483|6490|6484|6490|6484|6489|6483|0
1643360140000|2022-01-28 08:55:40|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|0
1643360150000|2022-01-28 08:55:50|6490.7|6484.7|6491|6485|6491|6485|6490.7|6484.7|0
1643360160000|2022-01-28 08:56:00|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|0
1643360170000|2022-01-28 08:56:10|6489.7|6483.7|6488.5|6482.5|6489.7|6483.7|6488.5|6482.5|4
1643360180000|2022-01-28 08:56:20|6490|6484|6490|6484|6490|6484|6490|6484|11
1643360200000|2022-01-28 08:56:40|6491|6485|6491|6485|6491|6485|6491|6485|1
1643360210000|2022-01-28 08:56:50|6490.5|6484.5|6490|6484|6490.5|6484.5|6490|6484|0
1643360220000|2022-01-28 08:57:00|6489|6483|6489|6483|6489|6483|6489|6483|0
1643360230000|2022-01-28 08:57:10|6489.5|6483.5|6490|6484|6490|6484|6489.5|6483.5|0
1643360240000|2022-01-28 08:57:20|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|5
1643360250000|2022-01-28 08:57:30|||||||||1
1643360280000|2022-01-28 08:58:00|6495.2|6489.2|6495.2|6489.2|6495.5|6489.5|6495.2|6489.2|3
1643360290000|2022-01-28 08:58:10|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|2
1643360300000|2022-01-28 08:58:20|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|0
1643360310000|2022-01-28 08:58:30|6495|6489|6495|6489|6495|6489|6495|6489|0
1643360340000|2022-01-28 08:59:00|6495.2|6489.2|6495|6489|6495.2|6489.2|6495|6489|0
1643360350000|2022-01-28 08:59:10|6497.7|6491.7|6498.7|6492.7|6499.4|6493.4|6497.7|6491.7|23
1643360360000|2022-01-28 08:59:20|||||||||1
1643360390000|2022-01-28 08:59:50|6498.5|6492.5|6499|6493|6499|6493|6497|6491|2
1643360400000|2022-01-28 09:00:00|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.2|6491.2|7
1643360410000|2022-01-28 09:00:10|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|1
1643360420000|2022-01-28 09:00:20|6497.4|6491.4|6497.2|6491.2|6497.4|6491.4|6497.2|6491.2|0
1643360430000|2022-01-28 09:00:30|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|1
1643360440000|2022-01-28 09:00:40|6497|6491|6498.2|6492.2|6498.2|6492.2|6496.5|6490.5|0
1643360460000|2022-01-28 09:01:00|6498|6492|6497.5|6491.5|6498|6492|6497.5|6491.5|0
1643360480000|2022-01-28 09:01:20|6497.2|6491.2|6496.5|6490.5|6497.2|6491.2|6496.5|6490.5|0
1643360490000|2022-01-28 09:01:30|6496.7|6490.7|6497|6491|6497|6491|6496.7|6490.7|1
1643360510000|2022-01-28 09:01:50|6496.7|6490.7|6497.2|6491.2|6497.2|6491.2|6496.5|6490.5|0
1643360520000|2022-01-28 09:02:00|6496.7|6490.7|6496.5|6490.5|6496.7|6490.7|6496.5|6490.5|1
1643360530000|2022-01-28 09:02:10|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|1
1643360540000|2022-01-28 09:02:20|||||||||3
1643360550000|2022-01-28 09:02:30|6498|6492|6498|6492|6498.5|6492.5|6498|6492|1
1643360560000|2022-01-28 09:02:40|6497.7|6491.7|6497.5|6491.5|6497.7|6491.7|6497.5|6491.5|0
1643360570000|2022-01-28 09:02:50|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|0
1643360580000|2022-01-28 09:03:00|6498|6492|6498.2|6492.2|6498.2|6492.2|6497.7|6491.7|1
1643360620000|2022-01-28 09:03:40|6498|6492|6498|6492|6498|6492|6498|6492|4
1643360630000|2022-01-28 09:03:50|6497.7|6491.7|6496.5|6490.5|6497.7|6491.7|6496.5|6490.5|0
1643360640000|2022-01-28 09:04:00|6495.5|6489.5|6494.5|6488.5|6495.5|6489.5|6494.5|6488.5|4
1643360700000|2022-01-28 09:05:00|6495.5|6489.5|6494.5|6488.5|6495.5|6489.5|6494.5|6488.5|3
1643360710000|2022-01-28 09:05:10|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|1
1643360720000|2022-01-28 09:05:20|6492.7|6486.7|6492.5|6486.5|6492.7|6486.7|6492.5|6486.5|0
1643360770000|2022-01-28 09:06:10|6491.7|6485.7|6491.2|6485.2|6491.7|6485.7|6491.2|6485.2|0
1643360780000|2022-01-28 09:06:20|6491|6485|6490.5|6484.5|6491|6485|6490.5|6484.5|0
1643360790000|2022-01-28 09:06:30|6490.7|6484.7|6491.5|6485.5|6491.5|6485.5|6490.7|6484.7|2
1643360820000|2022-01-28 09:07:00|6491.7|6485.7|6491.5|6485.5|6491.7|6485.7|6491.5|6485.5|2
1643360830000|2022-01-28 09:07:10|6491.7|6485.7|6492|6486|6492.2|6486.2|6491.7|6485.7|6
1643360840000|2022-01-28 09:07:20|6491.5|6485.5|6490.7|6484.7|6491.5|6485.5|6489.7|6483.7|1
1643360850000|2022-01-28 09:07:30|6490.5|6484.5|6489.5|6483.5|6490.5|6484.5|6489.5|6483.5|3
1643360860000|2022-01-28 09:07:40|6489.7|6483.7|6489.5|6483.5|6490.2|6484.2|6489.5|6483.5|4
1643360870000|2022-01-28 09:07:50|6490|6484|6490|6484|6490|6484|6490|6484|1
1643360880000|2022-01-28 09:08:00|||||||||3
1643360890000|2022-01-28 09:08:10|6489.7|6483.7|6488.2|6482.2|6489.7|6483.7|6488.2|6482.2|3
1643360910000|2022-01-28 09:08:30|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|10
1643360960000|2022-01-28 09:09:20|6488.2|6482.2|6488.2|6482.2|6488.2|6482.2|6488.2|6482.2|1
1643360970000|2022-01-28 09:09:30|6487.7|6481.7|6488.2|6482.2|6488.2|6482.2|6487.7|6481.7|2
1643360980000|2022-01-28 09:09:40|6488.4|6482.4|6489.2|6483.2|6489.2|6483.2|6488.4|6482.4|1
1643360990000|2022-01-28 09:09:50|6488.7|6482.7|6492.2|6486.2|6492.2|6486.2|6488.7|6482.7|11
1643361000000|2022-01-28 09:10:00|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|5
1643361010000|2022-01-28 09:10:10|6494|6488|6494.7|6488.7|6495|6489|6494|6488|1
1643361020000|2022-01-28 09:10:20|6494.2|6488.2|6494.2|6488.2|6494.2|6488.2|6494.2|6488.2|1
1643361030000|2022-01-28 09:10:30|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|1
1643361040000|2022-01-28 09:10:40|6496.2|6490.2|6497.2|6491.2|6497.2|6491.2|6496.2|6490.2|2
1643361050000|2022-01-28 09:10:50|6497.9|6491.9|6498.9|6492.9|6498.9|6492.9|6497.9|6491.9|11
1643361060000|2022-01-28 09:11:00|6497.7|6491.7|6496.7|6490.7|6497.7|6491.7|6496.7|6490.7|1
1643361070000|2022-01-28 09:11:10|6497.6|6491.6|6498.9|6492.9|6499.4|6493.4|6497.6|6491.6|6
1643361080000|2022-01-28 09:11:20|6498.4|6492.4|6498.9|6492.9|6498.9|6492.9|6498.4|6492.4|0
1643361090000|2022-01-28 09:11:30|6500.2|6494.2|6504.2|6498.2|6504.2|6498.2|6500.2|6494.2|16
1643361100000|2022-01-28 09:11:40|6504.5|6498.5|6505.7|6499.7|6507.4|6501.4|6504.5|6498.5|18
1643361110000|2022-01-28 09:11:50|6505.2|6499.2|6504.5|6498.5|6505.2|6499.2|6504.5|6498.5|2
1643361120000|2022-01-28 09:12:00|6504.7|6498.7|6503.7|6497.7|6504.7|6498.7|6503.7|6497.7|1
1643361130000|2022-01-28 09:12:10|6502.7|6496.7|6502.4|6496.4|6502.7|6496.7|6500.9|6494.9|5
1643361140000|2022-01-28 09:12:20|6503.2|6497.2|6502.7|6496.7|6503.2|6497.2|6502.7|6496.7|0
1643361150000|2022-01-28 09:12:30|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|0
1643361160000|2022-01-28 09:12:40|6502.5|6496.5|6502.4|6496.4|6502.7|6496.7|6502.4|6496.4|0
1643361170000|2022-01-28 09:12:50|6502.7|6496.7|6502.7|6496.7|6502.7|6496.7|6502.2|6496.2|1
1643361200000|2022-01-28 09:13:20|6502.5|6496.5|6502|6496|6502.5|6496.5|6502|6496|0
1643361210000|2022-01-28 09:13:30|6501.7|6495.7|6502.9|6496.9|6503.2|6497.2|6501.7|6495.7|1
1643361220000|2022-01-28 09:13:40|6502|6496|6502.7|6496.7|6502.7|6496.7|6502|6496|4
1643361230000|2022-01-28 09:13:50|6510.4|6504.4|6512.4|6506.4|6512.7|6506.7|6510.4|6504.4|101
1643361240000|2022-01-28 09:14:00|6512.7|6506.7|6511.9|6505.9|6512.7|6506.7|6511.9|6505.9|0
1643361250000|2022-01-28 09:14:10|6512.4|6506.4|6511.4|6505.4|6512.5|6506.5|6510.4|6504.4|9
1643361260000|2022-01-28 09:14:20|6510.9|6504.9|6511.4|6505.4|6512.2|6506.2|6510.4|6504.4|6
1643361270000|2022-01-28 09:14:30|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|129
1643361280000|2022-01-28 09:14:40|6512.2|6506.2|6511.4|6505.4|6513.2|6507.2|6511.2|6505.2|4
1643361290000|2022-01-28 09:14:50|6511.2|6505.2|6511.4|6505.4|6511.4|6505.4|6511.2|6505.2|0
1643361300000|2022-01-28 09:15:00|6511.7|6505.7|6512.4|6506.4|6512.4|6506.4|6511.4|6505.4|1
1643361310000|2022-01-28 09:15:10|6511.9|6505.9|6511.4|6505.4|6512.4|6506.4|6510.9|6504.9|2
1643361320000|2022-01-28 09:15:20|6510.9|6504.9|6511.9|6505.9|6511.9|6505.9|6510.9|6504.9|0
1643361330000|2022-01-28 09:15:30|6511.7|6505.7|6510.9|6504.9|6512.2|6506.2|6510.9|6504.9|1
1643361340000|2022-01-28 09:15:40|6509.4|6503.4|6508.7|6502.7|6509.4|6503.4|6508.7|6502.7|2
1643361360000|2022-01-28 09:16:00|6507.2|6501.2|6506.7|6500.7|6507.2|6501.2|6506.7|6500.7|2
1643361370000|2022-01-28 09:16:10|6506.9|6500.9|6508.2|6502.2|6508.2|6502.2|6506.9|6500.9|1
1643361380000|2022-01-28 09:16:20|6507.9|6501.9|6508.2|6502.2|6508.2|6502.2|6507.9|6501.9|2
1643361390000|2022-01-28 09:16:30|6507.7|6501.7|6509.2|6503.2|6509.2|6503.2|6507.7|6501.7|1
1643361400000|2022-01-28 09:16:40|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|2
1643361410000|2022-01-28 09:16:50|6507.7|6501.7|6506.7|6500.7|6507.7|6501.7|6506.2|6500.2|1
1643361420000|2022-01-28 09:17:00|6505|6499|6506.7|6500.7|6506.7|6500.7|6505|6499|9
1643361430000|2022-01-28 09:17:10|6506.2|6500.2|6505.7|6499.7|6506.2|6500.2|6505.7|6499.7|0
1643361440000|2022-01-28 09:17:20|6506.2|6500.2|6506.2|6500.2|6506.7|6500.7|6505.2|6499.2|1
1643361450000|2022-01-28 09:17:30|6505.9|6499.9|6505.2|6499.2|6505.9|6499.9|6505.2|6499.2|0
1643361460000|2022-01-28 09:17:40|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|0
1643361470000|2022-01-28 09:17:50|6503.4|6497.4|6501.7|6495.7|6503.4|6497.4|6501.7|6495.7|1
1643361480000|2022-01-28 09:18:00|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|2
1643361490000|2022-01-28 09:18:10|6500.5|6494.5|6500.5|6494.5|6500.7|6494.7|6500.5|6494.5|1
1643361500000|2022-01-28 09:18:20|6500|6494|6500.2|6494.2|6500.2|6494.2|6500|6494|0
1643361520000|2022-01-28 09:18:40|6500|6494|6500.2|6494.2|6500.2|6494.2|6500|6494|1
1643361530000|2022-01-28 09:18:50|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|0
1643361540000|2022-01-28 09:19:00|6500.7|6494.7|6500|6494|6500.7|6494.7|6500|6494|0
1643361550000|2022-01-28 09:19:10|6499|6493|6500.2|6494.2|6500.2|6494.2|6498.5|6492.5|1
1643361560000|2022-01-28 09:19:20|6500.5|6494.5|6500.2|6494.2|6500.7|6494.7|6500.2|6494.2|1
1643361570000|2022-01-28 09:19:30|6500|6494|6498.2|6492.2|6500|6494|6498.2|6492.2|0
1643361580000|2022-01-28 09:19:40|6498|6492|6497.7|6491.7|6498|6492|6496.7|6490.7|1
1643361590000|2022-01-28 09:19:50|6498|6492|6497.7|6491.7|6498|6492|6497.7|6491.7|0
1643361600000|2022-01-28 09:20:00|6497.2|6491.2|6496.7|6490.7|6498.7|6492.7|6496.7|6490.7|3
1643361610000|2022-01-28 09:20:10|6496.5|6490.5|6496.7|6490.7|6496.7|6490.7|6496.5|6490.5|1
1643361620000|2022-01-28 09:20:20|6496.5|6490.5|6496.7|6490.7|6496.7|6490.7|6496.5|6490.5|0
1643361630000|2022-01-28 09:20:30|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1643361640000|2022-01-28 09:20:40|6496.7|6490.7|6497.2|6491.2|6497.2|6491.2|6496.7|6490.7|0
1643361650000|2022-01-28 09:20:50|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|0
1643361660000|2022-01-28 09:21:00|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1643361670000|2022-01-28 09:21:10|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|1
1643361680000|2022-01-28 09:21:20|6496|6490|6494.7|6488.7|6496|6490|6494.7|6488.7|0
1643361690000|2022-01-28 09:21:30|6494.2|6488.2|6495.7|6489.7|6495.7|6489.7|6493.2|6487.2|2
1643361700000|2022-01-28 09:21:40|6495.2|6489.2|6495.2|6489.2|6495.4|6489.4|6495.2|6489.2|0
1643361710000|2022-01-28 09:21:50|6495.7|6489.7|6495.2|6489.2|6495.7|6489.7|6495.2|6489.2|0
1643361720000|2022-01-28 09:22:00|6495|6489|6494.7|6488.7|6495|6489|6494.7|6488.7|0
1643361740000|2022-01-28 09:22:20|6494.5|6488.5|6493.7|6487.7|6494.5|6488.5|6493.7|6487.7|0
1643361750000|2022-01-28 09:22:30|6493.5|6487.5|6494.7|6488.7|6494.7|6488.7|6493.5|6487.5|1
1643361770000|2022-01-28 09:22:50|6494.9|6488.9|6495.7|6489.7|6495.7|6489.7|6494.9|6488.9|0
1643361780000|2022-01-28 09:23:00|6495.2|6489.2|6495.7|6489.7|6495.7|6489.7|6495.2|6489.2|3
1643361800000|2022-01-28 09:23:20|6495.5|6489.5|6495.2|6489.2|6495.5|6489.5|6495.2|6489.2|0
1643361810000|2022-01-28 09:23:30|6495.4|6489.4|6496.2|6490.2|6496.2|6490.2|6495.4|6489.4|1
1643361840000|2022-01-28 09:24:00|6496|6490|6502.2|6496.2|6502.3|6496.3|6496|6490|14
1643361850000|2022-01-28 09:24:10|6506.4|6500.4|6506.7|6500.7|6506.7|6500.7|6506.2|6500.2|21
1643361860000|2022-01-28 09:24:20|6505.7|6499.7|6507.4|6501.4|6507.7|6501.7|6505.7|6499.7|6
1643361870000|2022-01-28 09:24:30|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|4
1643361890000|2022-01-28 09:24:50|6509.7|6503.7|6510.4|6504.4|6510.4|6504.4|6509.7|6503.7|6
1643361900000|2022-01-28 09:25:00|6512.4|6506.4|6511.4|6505.4|6512.4|6506.4|6511.4|6505.4|5
1643361910000|2022-01-28 09:25:10|6512.7|6506.7|6512.4|6506.4|6512.7|6506.7|6512.4|6506.4|2
1643361920000|2022-01-28 09:25:20|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|8
1643361930000|2022-01-28 09:25:30|6513.7|6507.7|6513.2|6507.2|6513.7|6507.7|6512.9|6506.9|0
1643361940000|2022-01-28 09:25:40|6513.4|6507.4|6514.2|6508.2|6514.2|6508.2|6513.4|6507.4|0
1643361950000|2022-01-28 09:25:50|6513.7|6507.7|6513|6507|6513.7|6507.7|6512.2|6506.2|1
1643361960000|2022-01-28 09:26:00|6512.7|6506.7|6512.7|6506.7|6512.7|6506.7|6512.7|6506.7|0
1643361970000|2022-01-28 09:26:10|6512.4|6506.4|6513.4|6507.4|6515|6509|6512.4|6506.4|7
1643361980000|2022-01-28 09:26:20|6513.9|6507.9|6514.9|6508.9|6514.9|6508.9|6513.9|6507.9|0
1643361990000|2022-01-28 09:26:30|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|16
1643362000000|2022-01-28 09:26:40|6514.9|6508.9|6515.2|6509.2|6515.2|6509.2|6514.9|6508.9|3
1643362010000|2022-01-28 09:26:50|6515.4|6509.4|6515.2|6509.2|6515.7|6509.7|6515.2|6509.2|3
1643362020000|2022-01-28 09:27:00|6515|6509|6514.7|6508.7|6515.2|6509.2|6514.7|6508.7|5
1643362030000|2022-01-28 09:27:10|6514.2|6508.2|6515.2|6509.2|6515.2|6509.2|6514.2|6508.2|3
1643362070000|2022-01-28 09:27:50|6515|6509|6514.7|6508.7|6515|6509|6514.4|6508.4|2
1643362080000|2022-01-28 09:28:00|6514.2|6508.2|6514.7|6508.7|6514.7|6508.7|6514.2|6508.2|7
1643362140000|2022-01-28 09:29:00|6515.2|6509.2|6513.7|6507.7|6515.2|6509.2|6513.7|6507.7|27
1643362160000|2022-01-28 09:29:20|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|21
1643362170000|2022-01-28 09:29:30|6513.2|6507.2|6513.7|6507.7|6513.7|6507.7|6513.2|6507.2|2
1643362180000|2022-01-28 09:29:40|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|2
1643362190000|2022-01-28 09:29:50|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|1
1643362200000|2022-01-28 09:30:00|||||||||2
1643362210000|2022-01-28 09:30:10|||||||||1
1643362220000|2022-01-28 09:30:20|6513.4|6507.4|6512.9|6506.9|6513.4|6507.4|6512.9|6506.9|2
1643362230000|2022-01-28 09:30:30|6513.7|6507.7|6515|6509|6515.7|6509.7|6513.7|6507.7|14
1643362240000|2022-01-28 09:30:40|6513.7|6507.7|6514.7|6508.7|6514.7|6508.7|6513.7|6507.7|0
1643362260000|2022-01-28 09:31:00|6514.9|6508.9|6514.2|6508.2|6515.2|6509.2|6514.2|6508.2|1
1643362290000|2022-01-28 09:31:30|6513.7|6507.7|6512.9|6506.9|6513.7|6507.7|6512.9|6506.9|0
1643362300000|2022-01-28 09:31:40|6512.7|6506.7|6512.4|6506.4|6512.7|6506.7|6511.7|6505.7|1
1643362310000|2022-01-28 09:31:50|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|0
1643362320000|2022-01-28 09:32:00|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|0
1643362330000|2022-01-28 09:32:10|6507.2|6501.2|6504.2|6498.2|6507.2|6501.2|6504.2|6498.2|2
1643362340000|2022-01-28 09:32:20|6502.2|6496.2|6502.7|6496.7|6502.7|6496.7|6502.2|6496.2|3
1643362350000|2022-01-28 09:32:30|6502.5|6496.5|6502.7|6496.7|6502.7|6496.7|6502.5|6496.5|0
1643362360000|2022-01-28 09:32:40|6503|6497|6505.2|6499.2|6505.2|6499.2|6503|6497|1
1643362370000|2022-01-28 09:32:50|6504.2|6498.2|6505.7|6499.7|6505.7|6499.7|6504.2|6498.2|0
1643362380000|2022-01-28 09:33:00|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|141
1643362390000|2022-01-28 09:33:10|6504.2|6498.2|6506.7|6500.7|6507.2|6501.2|6504.2|6498.2|1
1643362400000|2022-01-28 09:33:20|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|50
1643362410000|2022-01-28 09:33:30|6506|6500|6505.7|6499.7|6506|6500|6505.7|6499.7|0
1643362420000|2022-01-28 09:33:40|6505.5|6499.5|6504.2|6498.2|6505.5|6499.5|6503.6|6497.6|10
1643362460000|2022-01-28 09:34:20|6504.4|6498.4|6506|6500|6506|6500|6504.4|6498.4|1
1643362470000|2022-01-28 09:34:30|6505.7|6499.7|6505.2|6499.2|6505.7|6499.7|6505.2|6499.2|0
1643362480000|2022-01-28 09:34:40|6504.7|6498.7|6501.7|6495.7|6504.7|6498.7|6501.7|6495.7|7
1643362490000|2022-01-28 09:34:50|6500.9|6494.9|6499|6493|6500.9|6494.9|6499|6493|37
1643362500000|2022-01-28 09:35:00|6498.3|6492.3|6499.4|6493.4|6500|6494|6498.3|6492.3|8
1643362510000|2022-01-28 09:35:10|6499.7|6493.7|6499.7|6493.7|6500.2|6494.2|6499.7|6493.7|0
1643362520000|2022-01-28 09:35:20|6500.2|6494.2|6499.7|6493.7|6500.2|6494.2|6499.7|6493.7|0
1643362530000|2022-01-28 09:35:30|6499.2|6493.2|6500.2|6494.2|6500.2|6494.2|6499.2|6493.2|1
1643362540000|2022-01-28 09:35:40|6500|6494|6500.2|6494.2|6500.2|6494.2|6500|6494|0
1643362560000|2022-01-28 09:36:00|6499.7|6493.7|6496.9|6490.9|6499.7|6493.7|6496.4|6490.4|1
1643362570000|2022-01-28 09:36:10|6497.2|6491.2|6498.7|6492.7|6498.7|6492.7|6497.2|6491.2|1
1643362580000|2022-01-28 09:36:20|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1643362590000|2022-01-28 09:36:30|6498.5|6492.5|6498.7|6492.7|6498.7|6492.7|6498.5|6492.5|0
1643362610000|2022-01-28 09:36:50|6498.5|6492.5|6497.2|6491.2|6498.5|6492.5|6497.2|6491.2|0
1643362620000|2022-01-28 09:37:00|6497|6491|6494.7|6488.7|6497|6491|6494.5|6488.5|2
1643362630000|2022-01-28 09:37:10|6495|6489|6496.5|6490.5|6496.5|6490.5|6494.7|6488.7|1
1643362650000|2022-01-28 09:37:30|6496.9|6490.9|6497|6491|6497.2|6491.2|6496.9|6490.9|0
1643362660000|2022-01-28 09:37:40|6497.2|6491.2|6498.7|6492.7|6498.7|6492.7|6497.2|6491.2|2
1643362670000|2022-01-28 09:37:50|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1643362710000|2022-01-28 09:38:30|6497.5|6491.5|6498.7|6492.7|6498.7|6492.7|6497.5|6491.5|1
1643362720000|2022-01-28 09:38:40|6499|6493|6500.2|6494.2|6500.2|6494.2|6499|6493|0
1643362730000|2022-01-28 09:38:50|6501.2|6495.2|6501.7|6495.7|6501.7|6495.7|6500.7|6494.7|0
1643362750000|2022-01-28 09:39:10|6501.5|6495.5|6500|6494|6501.5|6495.5|6500|6494|0
1643362770000|2022-01-28 09:39:30|6500.2|6494.2|6501.2|6495.2|6501.5|6495.5|6500.2|6494.2|1
1643362780000|2022-01-28 09:39:40|6501|6495|6500.7|6494.7|6501|6495|6500.5|6494.5|0
1643362800000|2022-01-28 09:40:00|6501.7|6495.7|6501.7|6495.7|6502.4|6496.4|6501.7|6495.7|5
1643362810000|2022-01-28 09:40:10|6501.4|6495.4|6500.5|6494.5|6501.4|6495.4|6499|6493|1
1643362820000|2022-01-28 09:40:20|6500|6494|6499.5|6493.5|6500|6494|6499.5|6493.5|0
1643362840000|2022-01-28 09:40:40|6499|6493|6499|6493|6499|6493|6499|6493|0
1643362850000|2022-01-28 09:40:50|6500.5|6494.5|6501|6495|6501|6495|6500|6494|3
1643362860000|2022-01-28 09:41:00|6501.9|6495.9|6500.2|6494.2|6502.2|6496.2|6500.2|6494.2|1
1643362870000|2022-01-28 09:41:10|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|0
1643362880000|2022-01-28 09:41:20|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|0
1643362890000|2022-01-28 09:41:30|6500.7|6494.7|6501.7|6495.7|6501.9|6495.9|6500.7|6494.7|1
1643362900000|2022-01-28 09:41:40|6501.5|6495.5|6501.2|6495.2|6501.5|6495.5|6501.2|6495.2|0
1643362910000|2022-01-28 09:41:50|6500.5|6494.5|6500.2|6494.2|6500.7|6494.7|6500.2|6494.2|0
1643362920000|2022-01-28 09:42:00|6499.5|6493.5|6498|6492|6500|6494|6497.2|6491.2|5
1643362930000|2022-01-28 09:42:10|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|1
1643362940000|2022-01-28 09:42:20|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|0
1643362970000|2022-01-28 09:42:50|6496.4|6490.4|6496.7|6490.7|6496.7|6490.7|6496.2|6490.2|1
1643362980000|2022-01-28 09:43:00|6497.2|6491.2|6497.7|6491.7|6497.7|6491.7|6497.2|6491.2|6
1643362990000|2022-01-28 09:43:10|6498.2|6492.2|6498.5|6492.5|6498.5|6492.5|6498.2|6492.2|0
1643363000000|2022-01-28 09:43:20|6498.2|6492.2|6498|6492|6498.2|6492.2|6498|6492|0
1643363010000|2022-01-28 09:43:30|6497.5|6491.5|6498|6492|6498.2|6492.2|6497.5|6491.5|1
1643363030000|2022-01-28 09:43:50|6499.3|6493.3|6499|6493|6499.5|6493.5|6499|6493|2
1643363040000|2022-01-28 09:44:00|6498.7|6492.7|6497.2|6491.2|6498.7|6492.7|6497.2|6491.2|3
1643363050000|2022-01-28 09:44:10|6497.4|6491.4|6498.5|6492.5|6498.5|6492.5|6497.4|6491.4|0
1643363090000|2022-01-28 09:44:50|6498.7|6492.7|6501.2|6495.2|6501.2|6495.2|6498.7|6492.7|3
1643363100000|2022-01-28 09:45:00|6501.4|6495.4|6501.7|6495.7|6501.7|6495.7|6501.4|6495.4|0
1643363110000|2022-01-28 09:45:10|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|0
1643363120000|2022-01-28 09:45:20|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|0
1643363130000|2022-01-28 09:45:30|6501.4|6495.4|6501.2|6495.2|6501.4|6495.4|6501.2|6495.2|0
1643363140000|2022-01-28 09:45:40|6501.4|6495.4|6502.4|6496.4|6502.4|6496.4|6501.4|6495.4|1
1643363150000|2022-01-28 09:45:50|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|2
1643363160000|2022-01-28 09:46:00|6502.4|6496.4|6501.9|6495.9|6502.4|6496.4|6501.9|6495.9|4
1643363170000|2022-01-28 09:46:10|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|0
1643363190000|2022-01-28 09:46:30|6501.2|6495.2|6501|6495|6501.2|6495.2|6501|6495|0
1643363200000|2022-01-28 09:46:40|6501.2|6495.2|6501|6495|6501.2|6495.2|6501|6495|0
1643363210000|2022-01-28 09:46:50|6500.7|6494.7|6501.5|6495.5|6501.5|6495.5|6500.7|6494.7|0
1643363220000|2022-01-28 09:47:00|6502.2|6496.2|6501.7|6495.7|6502.2|6496.2|6501.7|6495.7|1
1643363230000|2022-01-28 09:47:10|6501.2|6495.2|6501.4|6495.4|6501.4|6495.4|6501.2|6495.2|6
1643363240000|2022-01-28 09:47:20|6501.2|6495.2|6500.9|6494.9|6501.2|6495.2|6500.9|6494.9|0
1643363260000|2022-01-28 09:47:40|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|0
1643363280000|2022-01-28 09:48:00|6501.2|6495.2|6501.7|6495.7|6501.7|6495.7|6501.2|6495.2|2
1643363290000|2022-01-28 09:48:10|6501.9|6495.9|6502.2|6496.2|6502.2|6496.2|6501.9|6495.9|0
1643363300000|2022-01-28 09:48:20|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|4
1643363310000|2022-01-28 09:48:30|||||||||4
1643363320000|2022-01-28 09:48:40|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|8
1643363330000|2022-01-28 09:48:50|||||||||4
1643363340000|2022-01-28 09:49:00|||||||||2
1643363350000|2022-01-28 09:49:10|6501.2|6495.2|6500.9|6494.9|6501.2|6495.2|6500.9|6494.9|1
1643363360000|2022-01-28 09:49:20|6500.4|6494.4|6500|6494|6500.4|6494.4|6499.7|6493.7|1
1643363370000|2022-01-28 09:49:30|6499.7|6493.7|6500|6494|6500|6494|6499.7|6493.7|0
1643363380000|2022-01-28 09:49:40|6500.2|6494.2|6500.4|6494.4|6500.4|6494.4|6500.2|6494.2|0
1643363390000|2022-01-28 09:49:50|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|8
1643363400000|2022-01-28 09:50:00|||||||||1
1643363410000|2022-01-28 09:50:10|||||||||3
1643363420000|2022-01-28 09:50:20|||||||||1
1643363430000|2022-01-28 09:50:30|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|0
1643363440000|2022-01-28 09:50:40|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|4
1643363450000|2022-01-28 09:50:50|6500.7|6494.7|6500.9|6494.9|6500.9|6494.9|6500.7|6494.7|8
1643363460000|2022-01-28 09:51:00|6501.2|6495.2|6500.4|6494.4|6501.4|6495.4|6500.4|6494.4|7
1643363470000|2022-01-28 09:51:10|||||||||1
1643363480000|2022-01-28 09:51:20|6500.7|6494.7|6500.9|6494.9|6500.9|6494.9|6500.7|6494.7|0
1643363500000|2022-01-28 09:51:40|||||||||1
1643363530000|2022-01-28 09:52:10|||||||||1
1643363540000|2022-01-28 09:52:20|6500|6494|6500.9|6494.9|6500.9|6494.9|6500|6494|12
1643363560000|2022-01-28 09:52:40|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|1
1643363590000|2022-01-28 09:53:10|6501.2|6495.2|6500.9|6494.9|6501.2|6495.2|6500.9|6494.9|1
1643363620000|2022-01-28 09:53:40|6500.7|6494.7|6499.9|6493.9|6500.7|6494.7|6499.9|6493.9|1
1643363630000|2022-01-28 09:53:50|6499.2|6493.2|6498.2|6492.2|6499.2|6493.2|6498.2|6492.2|2
1643363640000|2022-01-28 09:54:00|6498|6492|6496.5|6490.5|6498|6492|6496.5|6490.5|0
1643363680000|2022-01-28 09:54:40|6496.2|6490.2|6495.2|6489.2|6496.2|6490.2|6495.2|6489.2|6
1643363690000|2022-01-28 09:54:50|6494.7|6488.7|6495.7|6489.7|6495.7|6489.7|6494.7|6488.7|3
1643363700000|2022-01-28 09:55:00|6496.2|6490.2|6495.5|6489.5|6496.2|6490.2|6495.2|6489.2|6
1643363710000|2022-01-28 09:55:10|6495.2|6489.2|6495.9|6489.9|6495.9|6489.9|6495.2|6489.2|1
1643363720000|2022-01-28 09:55:20|6496.2|6490.2|6495.7|6489.7|6496.2|6490.2|6495.7|6489.7|1
1643363750000|2022-01-28 09:55:50|6494.7|6488.7|6495.2|6489.2|6495.2|6489.2|6494.7|6488.7|0
1643363760000|2022-01-28 09:56:00|6495.4|6489.4|6495.7|6489.7|6495.7|6489.7|6495.2|6489.2|0
1643363810000|2022-01-28 09:56:50|6495.5|6489.5|6495.2|6489.2|6495.5|6489.5|6495.2|6489.2|0
1643363830000|2022-01-28 09:57:10|6494.7|6488.7|6495.2|6489.2|6495.2|6489.2|6494.7|6488.7|1
1643363850000|2022-01-28 09:57:30|6495|6489|6495|6489|6495|6489|6495|6489|0
1643363860000|2022-01-28 09:57:40|6494.7|6488.7|6495.2|6489.2|6495.2|6489.2|6494.7|6488.7|7
1643363880000|2022-01-28 09:58:00|6495|6489|6494.7|6488.7|6495|6489|6494.7|6488.7|6
1643363890000|2022-01-28 09:58:10|6495.2|6489.2|6495.5|6489.5|6495.7|6489.7|6495.2|6489.2|2
1643363900000|2022-01-28 09:58:20|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|0
1643363910000|2022-01-28 09:58:30|6495|6489|6494.7|6488.7|6495|6489|6494.7|6488.7|3
1643363920000|2022-01-28 09:58:40|6495.5|6489.5|6495.2|6489.2|6496|6490|6495.2|6489.2|1
1643363930000|2022-01-28 09:58:50|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|0
1643363980000|2022-01-28 09:59:40|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|2
1643364000000|2022-01-28 10:00:00|6495.2|6489.2|6495.7|6489.7|6495.7|6489.7|6494.7|6488.7|1
1643364010000|2022-01-28 10:00:10|6495.5|6489.5|6494.7|6488.7|6496|6490|6494.7|6488.7|1
1643364020000|2022-01-28 10:00:20|6488.5|6482.5|6488.2|6482.2|6488.5|6482.5|6488.2|6482.2|6
1643364030000|2022-01-28 10:00:30|6488.7|6482.7|6489.7|6483.7|6489.7|6483.7|6488.7|6482.7|2
1643364040000|2022-01-28 10:00:40|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|2
1643364050000|2022-01-28 10:00:50|6490.9|6484.9|6491.2|6485.2|6491.7|6485.7|6490.9|6484.9|1
1643364060000|2022-01-28 10:01:00|||||||||1
1643364070000|2022-01-28 10:01:10|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|6491.2|6485.2|2
1643364080000|2022-01-28 10:01:20|6491.2|6485.2|6491.7|6485.7|6492.2|6486.2|6491.2|6485.2|2
1643364120000|2022-01-28 10:02:00|||||||||1
1643364130000|2022-01-28 10:02:10|6491.5|6485.5|6491.7|6485.7|6491.7|6485.7|6491.5|6485.5|2
1643364160000|2022-01-28 10:02:40|6491.5|6485.5|6490.2|6484.2|6491.5|6485.5|6490.2|6484.2|4
1643364170000|2022-01-28 10:02:50|6490.4|6484.4|6490.7|6484.7|6490.7|6484.7|6490.4|6484.4|0
1643364180000|2022-01-28 10:03:00|||||||||2
1643364190000|2022-01-28 10:03:10|6490.9|6484.9|6491.2|6485.2|6491.2|6485.2|6490.9|6484.9|1
1643364200000|2022-01-28 10:03:20|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|4
1643364220000|2022-01-28 10:03:40|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|1
1643364260000|2022-01-28 10:04:20|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|0
1643364270000|2022-01-28 10:04:30|6497.5|6491.5|6497.2|6491.2|6497.5|6491.5|6497.2|6491.2|0
1643364300000|2022-01-28 10:05:00|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|2
1643364360000|2022-01-28 10:06:00|6497.2|6491.2|6496.7|6490.7|6497.2|6491.2|6496.7|6490.7|0
1643364380000|2022-01-28 10:06:20|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|1
1643364390000|2022-01-28 10:06:30|6500.2|6494.2|6499.7|6493.7|6500.2|6494.2|6499.7|6493.7|3
1643364420000|2022-01-28 10:07:00|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6498.9|6492.9|0
1643364430000|2022-01-28 10:07:10|6499.7|6493.7|6501.9|6495.9|6501.9|6495.9|6499.7|6493.7|2
1643364440000|2022-01-28 10:07:20|6501.7|6495.7|6501.9|6495.9|6501.9|6495.9|6501.7|6495.7|1
1643364460000|2022-01-28 10:07:40|6501.4|6495.4|6501.2|6495.2|6501.9|6495.9|6501.2|6495.2|3
1643364470000|2022-01-28 10:07:50|6501|6495|6501.2|6495.2|6501.2|6495.2|6501|6495|1
1643364480000|2022-01-28 10:08:00|6501.4|6495.4|6501.7|6495.7|6501.7|6495.7|6501.4|6495.4|0
1643364500000|2022-01-28 10:08:20|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|3
1643364510000|2022-01-28 10:08:30|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|0
1643364540000|2022-01-28 10:09:00|6499.9|6493.9|6498.9|6492.9|6499.9|6493.9|6498.9|6492.9|1
1643364550000|2022-01-28 10:09:10|6500.1|6494.1|6507.2|6501.2|6507.2|6501.2|6500.1|6494.1|17
1643364560000|2022-01-28 10:09:20|6507.4|6501.4|6509.4|6503.4|6509.4|6503.4|6507.4|6501.4|1
1643364570000|2022-01-28 10:09:30|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|3
1643364580000|2022-01-28 10:09:40|6510.2|6504.2|6509.4|6503.4|6510.2|6504.2|6509.4|6503.4|0
1643364600000|2022-01-28 10:10:00|6508.2|6502.2|6508.2|6502.2|6508.7|6502.7|6508.2|6502.2|3
1643364610000|2022-01-28 10:10:10|6507.7|6501.7|6507.2|6501.2|6507.7|6501.7|6507.2|6501.2|0
1643364650000|2022-01-28 10:10:50|6507.7|6501.7|6510.4|6504.4|6510.7|6504.7|6507.7|6501.7|8
1643364660000|2022-01-28 10:11:00|6510.2|6504.2|6510.7|6504.7|6510.7|6504.7|6510.2|6504.2|0
1643364680000|2022-01-28 10:11:20|6510.1|6504.1|6509.7|6503.7|6510.1|6504.1|6509.7|6503.7|1
1643364720000|2022-01-28 10:12:00|||||||||7
1643364730000|2022-01-28 10:12:10|6509.4|6503.4|6509.7|6503.7|6509.7|6503.7|6509.2|6503.2|0
1643364740000|2022-01-28 10:12:20|6509.4|6503.4|6508.7|6502.7|6509.4|6503.4|6508.7|6502.7|1
1643364770000|2022-01-28 10:12:50|6508.4|6502.4|6506.7|6500.7|6508.7|6502.7|6506.7|6500.7|3
1643364780000|2022-01-28 10:13:00|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|0
1643364810000|2022-01-28 10:13:30|||||||||5
1643364820000|2022-01-28 10:13:40|6507.9|6501.9|6510.2|6504.2|6510.2|6504.2|6507.9|6501.9|4
1643364830000|2022-01-28 10:13:50|6511.2|6505.2|6512.9|6506.9|6512.9|6506.9|6510.2|6504.2|19
1643364850000|2022-01-28 10:14:10|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|0
1643364860000|2022-01-28 10:14:20|6511.4|6505.4|6510.4|6504.4|6511.4|6505.4|6510.4|6504.4|0
1643364870000|2022-01-28 10:14:30|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|0
1643364890000|2022-01-28 10:14:50|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|1
1643364900000|2022-01-28 10:15:00|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1643364920000|2022-01-28 10:15:20|6508.9|6502.9|6508.2|6502.2|6508.9|6502.9|6508.2|6502.2|0
1643364930000|2022-01-28 10:15:30|6511.1|6501.1|6511.9|6505.9|6511.9|6505.9|6511.1|6501.1|23
1643364940000|2022-01-28 10:15:40|6511.4|6505.4|6511.2|6505.2|6511.4|6505.4|6511.2|6505.2|0
1643364950000|2022-01-28 10:15:50|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|0
1643364960000|2022-01-28 10:16:00|6510.7|6504.7|6510.4|6504.4|6510.7|6504.7|6510.4|6504.4|0
1643364970000|2022-01-28 10:16:10|6510.2|6504.2|6509.7|6503.7|6510.2|6504.2|6509.7|6503.7|2
1643364980000|2022-01-28 10:16:20|6509.4|6503.4|6509.2|6503.2|6509.7|6503.7|6508.7|6502.7|1
1643364990000|2022-01-28 10:16:30|6509.4|6503.4|6510.4|6504.4|6510.4|6504.4|6509.4|6503.4|0
1643365010000|2022-01-28 10:16:50|6510.2|6504.2|6509.2|6503.2|6510.2|6504.2|6509.2|6503.2|0
1643365020000|2022-01-28 10:17:00|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.4|6503.4|1
1643365030000|2022-01-28 10:17:10|6510.2|6504.2|6510.4|6504.4|6510.4|6504.4|6510.2|6504.2|0
1643365060000|2022-01-28 10:17:40|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1643365070000|2022-01-28 10:17:50|6510.9|6504.9|6507.4|6501.4|6510.9|6504.9|6507.4|6501.4|1
1643365120000|2022-01-28 10:18:40|||||||||27
1643365130000|2022-01-28 10:18:50|||||||||8
1643365140000|2022-01-28 10:19:00|6507.2|6501.2|6507.4|6501.4|6507.4|6501.4|6506.9|6500.9|0
1643365150000|2022-01-28 10:19:10|6507.2|6501.2|6507.4|6501.4|6507.7|6501.7|6506.9|6500.9|5
1643365170000|2022-01-28 10:19:30|6507.6|6501.6|6510.7|6504.7|6510.7|6504.7|6507.6|6501.6|1
1643365180000|2022-01-28 10:19:40|6510.4|6504.4|6510.4|6504.4|6510.7|6504.7|6510.4|6504.4|9
1643365190000|2022-01-28 10:19:50|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|0
1643365200000|2022-01-28 10:20:00|6509.7|6503.7|6509.9|6503.9|6509.9|6503.9|6509.2|6503.2|1
1643365220000|2022-01-28 10:20:20|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1643365240000|2022-01-28 10:20:40|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|0
1643365250000|2022-01-28 10:20:50|6509.7|6503.7|6509|6503|6509.7|6503.7|6509|6503|1
1643365260000|2022-01-28 10:21:00|6506.9|6500.9|6508.9|6502.9|6509.2|6503.2|6506.9|6500.9|5
1643365270000|2022-01-28 10:21:10|6508.2|6502.2|6507.9|6501.9|6508.2|6502.2|6507.4|6501.4|1
1643365280000|2022-01-28 10:21:20|6508.7|6502.7|6507.4|6501.4|6508.7|6502.7|6507.4|6501.4|0
1643365290000|2022-01-28 10:21:30|6507.2|6501.2|6507.4|6501.4|6507.4|6501.4|6507.2|6501.2|0
1643365300000|2022-01-28 10:21:40|6507.6|6501.6|6508.4|6502.4|6508.4|6502.4|6506.8|6500.8|2
1643365310000|2022-01-28 10:21:50|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|0
1643365320000|2022-01-28 10:22:00|6509.2|6503.2|6511.2|6505.2|6511.2|6505.2|6509.2|6503.2|1
1643365330000|2022-01-28 10:22:10|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|1
1643365350000|2022-01-28 10:22:30|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1643365390000|2022-01-28 10:23:10|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|0
1643365400000|2022-01-28 10:23:20|6511.5|6505.5|6512.7|6506.7|6512.7|6506.7|6511.5|6505.5|3
1643365410000|2022-01-28 10:23:30|6512.9|6506.9|6512.7|6506.7|6512.9|6506.9|6512.7|6506.7|1
1643365440000|2022-01-28 10:24:00|6512.9|6506.9|6513.2|6507.2|6513.2|6507.2|6512.9|6506.9|0
1643365450000|2022-01-28 10:24:10|6512.9|6506.9|6513.2|6507.2|6513.4|6507.4|6512.9|6506.9|37
1643365460000|2022-01-28 10:24:20|6512.9|6506.9|6512.7|6506.7|6512.9|6506.9|6512.2|6506.2|2
1643365480000|2022-01-28 10:24:40|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|25
1643365490000|2022-01-28 10:24:50|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|1
1643365500000|2022-01-28 10:25:00|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|0
1643365510000|2022-01-28 10:25:10|6511.7|6505.7|6511.2|6505.2|6511.7|6505.7|6510.7|6504.7|1
1643365530000|2022-01-28 10:25:30|6510.2|6504.2|6508.7|6502.7|6510.4|6504.4|6507.7|6501.7|3
1643365550000|2022-01-28 10:25:50|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|1
1643365560000|2022-01-28 10:26:00|6508.7|6502.7|6507.9|6501.9|6508.7|6502.7|6507.9|6501.9|0
1643365570000|2022-01-28 10:26:10|6507.4|6501.4|6507.2|6501.2|6507.4|6501.4|6507.2|6501.2|0
1643365580000|2022-01-28 10:26:20|6506.9|6500.9|6507.7|6501.7|6507.7|6501.7|6506.9|6500.9|23
1643365590000|2022-01-28 10:26:30|6508.2|6502.2|6507.7|6501.7|6508.2|6502.2|6507.7|6501.7|1
1643365600000|2022-01-28 10:26:40|6507.9|6501.9|6508.2|6502.2|6508.2|6502.2|6507.9|6501.9|0
1643365620000|2022-01-28 10:27:00|6508.7|6502.7|6509.7|6503.7|6509.7|6503.7|6508.7|6502.7|0
1643365630000|2022-01-28 10:27:10|6509.4|6503.4|6508.7|6502.7|6509.4|6503.4|6508.7|6502.7|0
1643365640000|2022-01-28 10:27:20|6508.9|6502.9|6509.2|6503.2|6509.7|6503.7|6508.9|6502.9|1
1643365660000|2022-01-28 10:27:40|6508.9|6502.9|6509.1|6503.1|6509.1|6503.1|6508.7|6502.7|0
1643365680000|2022-01-28 10:28:00|6509.7|6503.7|6507.7|6501.7|6509.7|6503.7|6507.7|6501.7|5
1643365690000|2022-01-28 10:28:10|6507.4|6501.4|6507.2|6501.2|6507.4|6501.4|6507.2|6501.2|0
1643365720000|2022-01-28 10:28:40|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|0
1643365730000|2022-01-28 10:28:50|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|1
1643365780000|2022-01-28 10:29:40|6506.6|6500.6|6506.4|6500.4|6506.9|6500.9|6506.4|6500.4|25
1643365790000|2022-01-28 10:29:50|6506.9|6500.9|6508.2|6502.2|6508.2|6502.2|6506.9|6500.9|0
1643365800000|2022-01-28 10:30:00|6508.4|6502.4|6508.7|6502.7|6508.7|6502.7|6508.4|6502.4|0
1643365810000|2022-01-28 10:30:10|6508.4|6502.4|6509.2|6503.2|6509.9|6503.9|6508.4|6502.4|0
1643365860000|2022-01-28 10:31:00|6508.7|6502.7|6507.7|6501.7|6508.7|6502.7|6507.7|6501.7|9
1643365880000|2022-01-28 10:31:20|6507.9|6501.9|6507.7|6501.7|6508.2|6502.2|6507.7|6501.7|3
1643365900000|2022-01-28 10:31:40|6507.9|6501.9|6507.7|6501.7|6508.2|6502.2|6507.7|6501.7|1
1643365910000|2022-01-28 10:31:50|||||||||2
1643365920000|2022-01-28 10:32:00|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|2
1643365930000|2022-01-28 10:32:10|6506.7|6500.7|6507.7|6501.7|6508.2|6502.2|6506.7|6500.7|3
1643365940000|2022-01-28 10:32:20|6507.9|6501.9|6508.2|6502.2|6508.2|6502.2|6507.9|6501.9|0
1643365950000|2022-01-28 10:32:30|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|1
1643365960000|2022-01-28 10:32:40|6507|6501|6506.2|6500.2|6507|6501|6506.2|6500.2|10
1643365970000|2022-01-28 10:32:50|6502.7|6496.7|6502.7|6496.7|6502.7|6496.7|6502.7|6496.7|4
1643365980000|2022-01-28 10:33:00|6502.2|6496.2|6504.2|6498.2|6504.2|6498.2|6502.2|6496.2|8
1643365990000|2022-01-28 10:33:10|6503.4|6497.4|6503.2|6497.2|6503.4|6497.4|6503.2|6497.2|0
1643366010000|2022-01-28 10:33:30|6502.9|6496.9|6502.9|6496.9|6502.9|6496.9|6502.9|6496.9|1
1643366020000|2022-01-28 10:33:40|6503.1|6497.1|6502.9|6496.9|6503.1|6497.1|6502.9|6496.9|0
1643366030000|2022-01-28 10:33:50|6502.4|6496.4|6502.7|6496.7|6502.7|6496.7|6502.4|6496.4|4
1643366050000|2022-01-28 10:34:10|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|3
1643366070000|2022-01-28 10:34:30|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|1
1643366090000|2022-01-28 10:34:50|6502.7|6496.7|6502.4|6496.4|6503.2|6497.2|6502.4|6496.4|15
1643366100000|2022-01-28 10:35:00|6502.2|6496.2|6500.9|6494.9|6502.7|6496.7|6500.9|6494.9|4
1643366110000|2022-01-28 10:35:10|6498.2|6492.2|6498.7|6492.7|6499.2|6493.2|6498.2|6492.2|1
1643366130000|2022-01-28 10:35:30|6497.9|6491.9|6497.7|6491.7|6497.9|6491.9|6497.7|6491.7|3
1643366140000|2022-01-28 10:35:40|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|0
1643366150000|2022-01-28 10:35:50|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|0
1643366160000|2022-01-28 10:36:00|6497.2|6491.2|6496.7|6490.7|6497.4|6491.4|6496.7|6490.7|0
1643366180000|2022-01-28 10:36:20|6496.9|6490.9|6497.4|6491.4|6497.4|6491.4|6496.9|6490.9|0
1643366210000|2022-01-28 10:36:50|6497.2|6491.2|6496.7|6490.7|6497.2|6491.2|6496.7|6490.7|6
1643366220000|2022-01-28 10:37:00|6496.2|6490.2|6496.7|6490.7|6496.7|6490.7|6495.2|6489.2|6
1643366230000|2022-01-28 10:37:10|6497.2|6491.2|6497.7|6491.7|6497.7|6491.7|6497.2|6491.2|10
1643366240000|2022-01-28 10:37:20|6497.9|6491.9|6498.4|6492.4|6498.4|6492.4|6497.9|6491.9|0
1643366260000|2022-01-28 10:37:40|6498.2|6492.2|6498.9|6492.9|6498.9|6492.9|6498.2|6492.2|0
1643366280000|2022-01-28 10:38:00|6498.7|6492.7|6498.4|6492.4|6498.9|6492.9|6498.4|6492.4|1
1643366290000|2022-01-28 10:38:10|6498.2|6492.2|6498.7|6492.7|6498.7|6492.7|6498.2|6492.2|1
1643366300000|2022-01-28 10:38:20|6499.2|6493.2|6497.9|6491.9|6499.2|6493.2|6497.9|6491.9|1
1643366310000|2022-01-28 10:38:30|6498.2|6492.2|6498.9|6492.9|6498.9|6492.9|6498.2|6492.2|1
1643366330000|2022-01-28 10:38:50|6498.7|6492.7|6498.2|6492.2|6498.7|6492.7|6498.2|6492.2|0
1643366340000|2022-01-28 10:39:00|6498.9|6492.9|6499.4|6493.4|6499.9|6493.9|6498.4|6492.4|2
1643366350000|2022-01-28 10:39:10|6500.5|6494.5|6499.4|6493.4|6500.5|6494.5|6499.4|6493.4|3
1643366360000|2022-01-28 10:39:20|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|0
1643366370000|2022-01-28 10:39:30|6498.9|6492.9|6498.7|6492.7|6498.9|6492.9|6498.7|6492.7|1
1643366380000|2022-01-28 10:39:40|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|0
1643366400000|2022-01-28 10:40:00|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1643366440000|2022-01-28 10:40:40|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|0
1643366450000|2022-01-28 10:40:50|||||||||4
1643366460000|2022-01-28 10:41:00|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1643366500000|2022-01-28 10:41:40|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|3
1643366520000|2022-01-28 10:42:00|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1643366530000|2022-01-28 10:42:10|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|0
1643366550000|2022-01-28 10:42:30|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|0
1643366600000|2022-01-28 10:43:20|||||||||1
1643366610000|2022-01-28 10:43:30|6498.2|6492.2|6498.4|6492.4|6498.4|6492.4|6498.2|6492.2|1
1643366620000|2022-01-28 10:43:40|6498.6|6492.6|6500.2|6494.2|6500.2|6494.2|6498.6|6492.6|0
1643366640000|2022-01-28 10:44:00|6500.4|6494.4|6498.7|6492.7|6500.4|6494.4|6498.7|6492.7|1
1643366650000|2022-01-28 10:44:10|6498.9|6492.9|6500.4|6494.4|6500.4|6494.4|6498.9|6492.9|2
1643366660000|2022-01-28 10:44:20|6500.2|6494.2|6500.4|6494.4|6500.4|6494.4|6500.2|6494.2|0
1643366700000|2022-01-28 10:45:00|6500.2|6494.2|6500.2|6494.2|6500.4|6494.4|6500.2|6494.2|0
1643366710000|2022-01-28 10:45:10|6500.4|6494.4|6500.2|6494.2|6500.4|6494.4|6500.2|6494.2|0
1643366720000|2022-01-28 10:45:20|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|0
1643366730000|2022-01-28 10:45:30|6500.4|6494.4|6498.7|6492.7|6500.4|6494.4|6498.7|6492.7|1
1643366740000|2022-01-28 10:45:40|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|73
1643366750000|2022-01-28 10:45:50|6503|6497|6503.9|6497.9|6503.9|6497.9|6503|6497|6
1643366760000|2022-01-28 10:46:00|6502.7|6496.7|6502.9|6496.9|6502.9|6496.9|6502.7|6496.7|1
1643366770000|2022-01-28 10:46:10|||||||||20
1643366790000|2022-01-28 10:46:30|6503.2|6497.2|6503.7|6497.7|6503.7|6497.7|6503.2|6497.2|0
1643366800000|2022-01-28 10:46:40|6503.2|6497.2|6502.4|6496.4|6503.2|6497.2|6502.4|6496.4|0
1643366820000|2022-01-28 10:47:00|6501.4|6495.4|6500.7|6494.7|6501.4|6495.4|6499.9|6493.9|8
1643366850000|2022-01-28 10:47:30|||||||||1
1643366860000|2022-01-28 10:47:40|6500.9|6494.9|6501.2|6495.2|6502.7|6496.7|6500.9|6494.9|2
1643366870000|2022-01-28 10:47:50|6501.4|6495.4|6501.2|6495.2|6501.4|6495.4|6501.2|6495.2|0
1643366880000|2022-01-28 10:48:00|6501.4|6495.4|6501.7|6495.7|6501.9|6495.9|6501.2|6495.2|0
1643366890000|2022-01-28 10:48:10|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.2|6495.2|12
1643366900000|2022-01-28 10:48:20|6502.2|6496.2|6501.9|6495.9|6502.2|6496.2|6501.9|6495.9|1
1643366910000|2022-01-28 10:48:30|6502.2|6496.2|6501.2|6495.2|6502.2|6496.2|6501.2|6495.2|2
1643366920000|2022-01-28 10:48:40|6501.4|6495.4|6501.2|6495.2|6501.4|6495.4|6501.2|6495.2|0
1643366930000|2022-01-28 10:48:50|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6498.9|6492.9|2
1643366940000|2022-01-28 10:49:00|6499.4|6493.4|6498.9|6492.9|6499.4|6493.4|6498.9|6492.9|2
1643366960000|2022-01-28 10:49:20|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|1
1643367000000|2022-01-28 10:50:00|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|1
1643367010000|2022-01-28 10:50:10|6497.4|6491.4|6498.2|6492.2|6498.2|6492.2|6497.4|6491.4|0
1643367020000|2022-01-28 10:50:20|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|0
1643367080000|2022-01-28 10:51:20|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|0
1643367100000|2022-01-28 10:51:40|6497.9|6491.9|6498.2|6492.2|6498.2|6492.2|6497.9|6491.9|0
1643367110000|2022-01-28 10:51:50|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|0
1643367120000|2022-01-28 10:52:00|6497.2|6491.2|6498.2|6492.2|6499.2|6493.2|6497.2|6491.2|2
1643367130000|2022-01-28 10:52:10|6498.4|6492.4|6499.7|6493.7|6500.2|6494.2|6498.4|6492.4|3
1643367140000|2022-01-28 10:52:20|6499.4|6493.4|6498.7|6492.7|6499.4|6493.4|6498.7|6492.7|0
1643367150000|2022-01-28 10:52:30|6498.9|6492.9|6499.2|6493.2|6499.2|6493.2|6498.9|6492.9|0
1643367160000|2022-01-28 10:52:40|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|0
1643367170000|2022-01-28 10:52:50|6499.4|6493.4|6499.2|6493.2|6499.4|6493.4|6499.2|6493.2|0
1643367180000|2022-01-28 10:53:00|6499.4|6493.4|6499.2|6493.2|6499.4|6493.4|6499.2|6493.2|0
1643367200000|2022-01-28 10:53:20|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|1
1643367210000|2022-01-28 10:53:30|6498.2|6492.2|6495.9|6489.9|6498.2|6492.2|6495.9|6489.9|1
1643367220000|2022-01-28 10:53:40|6495.7|6489.7|6496.2|6490.2|6496.2|6490.2|6495.7|6489.7|0
1643367230000|2022-01-28 10:53:50|6496.4|6490.4|6496.7|6490.7|6496.7|6490.7|6496.4|6490.4|0
1643367240000|2022-01-28 10:54:00|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|1
1643367250000|2022-01-28 10:54:10|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|0
1643367280000|2022-01-28 10:54:40|6496.9|6490.9|6497.7|6491.7|6497.7|6491.7|6496.9|6490.9|0
1643367290000|2022-01-28 10:54:50|6497.4|6491.4|6497.2|6491.2|6497.4|6491.4|6497.2|6491.2|3
1643367300000|2022-01-28 10:55:00|6499.7|6493.7|6499.4|6493.4|6499.7|6493.7|6499.4|6493.4|1
1643367310000|2022-01-28 10:55:10|6499.2|6493.2|6498.7|6492.7|6499.2|6493.2|6498.7|6492.7|0
1643367350000|2022-01-28 10:55:50|6498.4|6492.4|6497.7|6491.7|6498.4|6492.4|6497.7|6491.7|0
1643367360000|2022-01-28 10:56:00|6497.4|6491.4|6497.2|6491.2|6497.7|6491.7|6497.2|6491.2|0
1643367370000|2022-01-28 10:56:10|6496.9|6490.9|6496.7|6490.7|6496.9|6490.9|6496.7|6490.7|0
1643367380000|2022-01-28 10:56:20|6497.7|6491.7|6498.2|6492.2|6498.2|6492.2|6497.7|6491.7|3
1643367420000|2022-01-28 10:57:00|6497.9|6491.9|6497.2|6491.2|6497.9|6491.9|6497.2|6491.2|0
1643367430000|2022-01-28 10:57:10|6497.9|6491.9|6498.2|6492.2|6498.2|6492.2|6497.9|6491.9|1
1643367450000|2022-01-28 10:57:30|6498.4|6492.4|6501.2|6495.2|6501.2|6495.2|6498.4|6492.4|4
1643367460000|2022-01-28 10:57:40|6501.4|6495.4|6503.4|6497.4|6503.4|6497.4|6501.4|6495.4|1
1643367470000|2022-01-28 10:57:50|6503.6|6497.6|6505.2|6499.2|6505.2|6499.2|6503.6|6497.6|3
1643367480000|2022-01-28 10:58:00|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.4|6498.4|5
1643367490000|2022-01-28 10:58:10|6504.4|6498.4|6504.7|6498.7|6504.7|6498.7|6504.4|6498.4|0
1643367530000|2022-01-28 10:58:50|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|0
1643367540000|2022-01-28 10:59:00|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|0
1643367550000|2022-01-28 10:59:10|||||||||2
1643367570000|2022-01-28 10:59:30|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|3
1643367580000|2022-01-28 10:59:40|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|0
1643367590000|2022-01-28 10:59:50|6503.7|6497.7|6502.7|6496.7|6503.7|6497.7|6502.4|6496.4|1
1643367600000|2022-01-28 11:00:00|6502.4|6496.4|6501.7|6495.7|6502.4|6496.4|6501.7|6495.7|0
1643367620000|2022-01-28 11:00:20|6501.2|6495.2|6501.2|6495.2|6501.7|6495.7|6501.2|6495.2|0
1643367670000|2022-01-28 11:01:10|6501.4|6495.4|6503.2|6497.2|6503.2|6497.2|6501.4|6495.4|2
1643367690000|2022-01-28 11:01:30|6502.9|6496.9|6502.2|6496.2|6502.9|6496.9|6502.2|6496.2|0
1643367720000|2022-01-28 11:02:00|6501.4|6495.4|6501.2|6495.2|6502.2|6496.2|6501.2|6495.2|0
1643367730000|2022-01-28 11:02:10|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|0
1643367750000|2022-01-28 11:02:30|6500.4|6494.4|6500.2|6494.2|6500.4|6494.4|6500.2|6494.2|0
1643367770000|2022-01-28 11:02:50|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|1
1643367780000|2022-01-28 11:03:00|6498.4|6492.4|6498.2|6492.2|6498.4|6492.4|6498.2|6492.2|1
1643367790000|2022-01-28 11:03:10|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|0
1643367800000|2022-01-28 11:03:20|6501.2|6495.2|6501.4|6495.4|6501.4|6495.4|6501.2|6495.2|6
1643367810000|2022-01-28 11:03:30|6501.2|6495.2|6502.4|6496.4|6502.4|6496.4|6501.2|6495.2|2
1643367820000|2022-01-28 11:03:40|6500.2|6494.2|6499.7|6493.7|6500.2|6494.2|6499.7|6493.7|1
1643367830000|2022-01-28 11:03:50|6499.4|6493.4|6499.7|6493.7|6499.7|6493.7|6499.4|6493.4|1
1643367840000|2022-01-28 11:04:00|6499.2|6493.2|6499.7|6493.7|6499.7|6493.7|6499.2|6493.2|0
1643367850000|2022-01-28 11:04:10|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1643367870000|2022-01-28 11:04:30|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|1
1643367920000|2022-01-28 11:05:20|6497.9|6491.9|6497.7|6491.7|6497.9|6491.9|6497.7|6491.7|1
1643367940000|2022-01-28 11:05:40|6497.9|6491.9|6498.7|6492.7|6498.7|6492.7|6497.9|6491.9|2
1643367950000|2022-01-28 11:05:50|6500.2|6494.2|6500.4|6494.4|6500.4|6494.4|6500.2|6494.2|1
1643367960000|2022-01-28 11:06:00|6500.7|6494.7|6500.2|6494.2|6500.7|6494.7|6499.2|6493.2|0
1643368000000|2022-01-28 11:06:40|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|1
1643368020000|2022-01-28 11:07:00|6498.9|6492.9|6499.2|6493.2|6499.2|6493.2|6498.2|6492.2|1
1643368050000|2022-01-28 11:07:30|6498.9|6492.9|6498.2|6492.2|6498.9|6492.9|6498.2|6492.2|0
1643368060000|2022-01-28 11:07:40|6499.2|6493.2|6499.7|6493.7|6499.7|6493.7|6499.2|6493.2|3
1643368070000|2022-01-28 11:07:50|6499.4|6493.4|6499.2|6493.2|6500.2|6494.2|6499.2|6493.2|1
1643368080000|2022-01-28 11:08:00|6498.7|6492.7|6499.4|6493.4|6499.7|6493.7|6498.7|6492.7|0
1643368090000|2022-01-28 11:08:10|6499.2|6493.2|6498.2|6492.2|6499.7|6493.7|6498.2|6492.2|0
1643368130000|2022-01-28 11:08:50|6498.4|6492.4|6500.2|6494.2|6500.2|6494.2|6497.2|6491.2|3
1643368140000|2022-01-28 11:09:00|6499.7|6493.7|6499.2|6493.2|6499.7|6493.7|6499.2|6493.2|0
1643368150000|2022-01-28 11:09:10|6499.4|6493.4|6500.2|6494.2|6500.2|6494.2|6499.4|6493.4|1
1643368170000|2022-01-28 11:09:30|6500.4|6494.4|6500.2|6494.2|6500.7|6494.7|6500.2|6494.2|0
1643368190000|2022-01-28 11:09:50|6499.9|6493.9|6500.2|6494.2|6500.2|6494.2|6499.7|6493.7|0
1643368200000|2022-01-28 11:10:00|6499.7|6493.7|6499.2|6493.2|6499.7|6493.7|6499.2|6493.2|0
1643368210000|2022-01-28 11:10:10|6499.4|6493.4|6499.7|6493.7|6499.7|6493.7|6499.4|6493.4|0
1643368220000|2022-01-28 11:10:20|6499.9|6493.9|6500.2|6494.2|6500.2|6494.2|6499.9|6493.9|0
1643368250000|2022-01-28 11:10:50|6499.7|6493.7|6498.4|6492.4|6499.7|6493.7|6498.4|6492.4|6
1643368260000|2022-01-28 11:11:00|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1643368270000|2022-01-28 11:11:10|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|0
1643368280000|2022-01-28 11:11:20|6497.9|6491.9|6496.2|6490.2|6497.9|6491.9|6496.2|6490.2|1
1643368310000|2022-01-28 11:11:50|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|0
1643368320000|2022-01-28 11:12:00|6496.7|6490.7|6496.2|6490.2|6496.7|6490.7|6495.9|6489.9|1
1643368330000|2022-01-28 11:12:10|6495.9|6489.9|6495.2|6489.2|6495.9|6489.9|6495.2|6489.2|3
1643368340000|2022-01-28 11:12:20|6494.9|6488.9|6494.7|6488.7|6494.9|6488.9|6494.7|6488.7|0
1643368350000|2022-01-28 11:12:30|6494.9|6488.9|6495.2|6489.2|6495.2|6489.2|6494.9|6488.9|0
1643368360000|2022-01-28 11:12:40|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|0
1643368380000|2022-01-28 11:13:00|6494.9|6488.9|6495.2|6489.2|6495.2|6489.2|6494.9|6488.9|0
1643368400000|2022-01-28 11:13:20|6495.7|6489.7|6496.2|6490.2|6496.2|6490.2|6495.7|6489.7|0
1643368410000|2022-01-28 11:13:30|6496.7|6490.7|6497.7|6491.7|6497.7|6491.7|6496.7|6490.7|0
1643368430000|2022-01-28 11:13:50|||||||||1
1643368440000|2022-01-28 11:14:00|6497.4|6491.4|6495.7|6489.7|6497.4|6491.4|6495.7|6489.7|2
1643368460000|2022-01-28 11:14:20|6496.2|6490.2|6497.9|6491.9|6497.9|6491.9|6496.2|6490.2|1
1643368480000|2022-01-28 11:14:40|6496.9|6490.9|6496.4|6490.4|6496.9|6490.9|6496.2|6490.2|2
1643368490000|2022-01-28 11:14:50|6496.6|6490.6|6496.9|6490.9|6496.9|6490.9|6496.6|6490.6|0
1643368500000|2022-01-28 11:15:00|6496.4|6490.4|6496.2|6490.2|6496.4|6490.4|6496.2|6490.2|0
1643368510000|2022-01-28 11:15:10|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|0
1643368520000|2022-01-28 11:15:20|6496.4|6490.4|6496.7|6490.7|6496.7|6490.7|6496.4|6490.4|0
1643368530000|2022-01-28 11:15:30|6496.4|6490.4|6496.2|6490.2|6496.4|6490.4|6496.2|6490.2|0
1643368550000|2022-01-28 11:15:50|6495.4|6489.4|6495.9|6489.9|6495.9|6489.9|6495.4|6489.4|2
1643368560000|2022-01-28 11:16:00|6496.2|6490.2|6495.7|6489.7|6496.2|6490.2|6495.7|6489.7|0
1643368570000|2022-01-28 11:16:10|6495.9|6489.9|6496.2|6490.2|6496.2|6490.2|6495.9|6489.9|0
1643368590000|2022-01-28 11:16:30|6496.4|6490.4|6497.7|6491.7|6497.7|6491.7|6496.4|6490.4|1
1643368600000|2022-01-28 11:16:40|6497.2|6491.2|6497.4|6491.4|6497.4|6491.4|6497.2|6491.2|6
1643368610000|2022-01-28 11:16:50|6497.7|6491.7|6499.2|6493.2|6499.2|6493.2|6497.7|6491.7|3
1643368630000|2022-01-28 11:17:10|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|0
1643368640000|2022-01-28 11:17:20|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|3
1643368650000|2022-01-28 11:17:30|6501.7|6495.7|6499.2|6493.2|6501.7|6495.7|6499.2|6493.2|1
1643368680000|2022-01-28 11:18:00|6498.7|6492.7|6496.2|6490.2|6498.7|6492.7|6496.2|6490.2|7
1643368690000|2022-01-28 11:18:10|6495.9|6489.9|6496.2|6490.2|6496.2|6490.2|6495.7|6489.7|0
1643368700000|2022-01-28 11:18:20|6495.7|6489.7|6495.7|6489.7|6496.2|6490.2|6495.7|6489.7|0
1643368710000|2022-01-28 11:18:30|6495.4|6489.4|6495.9|6489.9|6496.2|6490.2|6495.4|6489.4|0
1643368720000|2022-01-28 11:18:40|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.4|6489.4|0
1643368730000|2022-01-28 11:18:50|6495.4|6489.4|6495.7|6489.7|6495.7|6489.7|6495.4|6489.4|0
1643368740000|2022-01-28 11:19:00|6495.4|6489.4|6495.4|6489.4|6495.7|6489.7|6495.4|6489.4|0
1643368750000|2022-01-28 11:19:10|6495.7|6489.7|6497.4|6491.4|6497.4|6491.4|6495.7|6489.7|0
1643368760000|2022-01-28 11:19:20|6497.7|6491.7|6500.2|6494.2|6500.2|6494.2|6497.7|6491.7|2
1643368780000|2022-01-28 11:19:40|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|0
1643368790000|2022-01-28 11:19:50|6500.6|6494.6|6500.7|6494.7|6500.7|6494.7|6500.6|6494.6|0
1643368800000|2022-01-28 11:20:00|6500.9|6494.9|6501.7|6495.7|6502.2|6496.2|6500.9|6494.9|1
1643368840000|2022-01-28 11:20:40|6501.4|6495.4|6500.9|6494.9|6501.4|6495.4|6500.9|6494.9|0
1643368850000|2022-01-28 11:20:50|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|0
1643368870000|2022-01-28 11:21:10|6500.4|6494.4|6498.7|6492.7|6500.4|6494.4|6498.7|6492.7|0
1643368880000|2022-01-28 11:21:20|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1643368900000|2022-01-28 11:21:40|6497.2|6491.2|6496.2|6490.2|6497.2|6491.2|6495.4|6489.4|1
1643368920000|2022-01-28 11:22:00|6496.4|6490.4|6498.2|6492.2|6498.2|6492.2|6496.4|6490.4|1
1643368930000|2022-01-28 11:22:10|6497.9|6491.9|6497.2|6491.2|6497.9|6491.9|6496.2|6490.2|1
1643368940000|2022-01-28 11:22:20|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|0
1643368960000|2022-01-28 11:22:40|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|0
1643368980000|2022-01-28 11:23:00|6497.7|6491.7|6498.2|6492.2|6498.2|6492.2|6497.2|6491.2|2
1643368990000|2022-01-28 11:23:10|6498.4|6492.4|6498.6|6492.6|6498.6|6492.6|6498.4|6492.4|0
1643369000000|2022-01-28 11:23:20|6499.4|6493.4|6499.7|6493.7|6499.7|6493.7|6499.4|6493.4|1
1643369010000|2022-01-28 11:23:30|6499.4|6493.4|6499.7|6493.7|6499.7|6493.7|6499.4|6493.4|1
1643369020000|2022-01-28 11:23:40|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|0
1643369030000|2022-01-28 11:23:50|6499.2|6493.2|6501.2|6495.2|6501.2|6495.2|6499.2|6493.2|2
1643369040000|2022-01-28 11:24:00|6500.9|6494.9|6501.2|6495.2|6501.2|6495.2|6500.9|6494.9|1
1643369050000|2022-01-28 11:24:10|6500.7|6494.7|6501.2|6495.2|6501.2|6495.2|6500.2|6494.2|1
1643369080000|2022-01-28 11:24:40|6500.9|6494.9|6502.7|6496.7|6502.7|6496.7|6500.7|6494.7|7
1643369100000|2022-01-28 11:25:00|6502.2|6496.2|6499.7|6493.7|6502.2|6496.2|6499.2|6493.2|2
1643369110000|2022-01-28 11:25:10|||||||||1
1643369120000|2022-01-28 11:25:20|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|0
1643369140000|2022-01-28 11:25:40|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|1
1643369160000|2022-01-28 11:26:00|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|0
1643369170000|2022-01-28 11:26:10|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|2
1643369180000|2022-01-28 11:26:20|6497.4|6491.4|6497.7|6491.7|6497.7|6491.7|6497.2|6491.2|0
1643369200000|2022-01-28 11:26:40|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|0
1643369210000|2022-01-28 11:26:50|6496.4|6490.4|6496.7|6490.7|6496.7|6490.7|6496.4|6490.4|0
1643369220000|2022-01-28 11:27:00|6496.4|6490.4|6496.2|6490.2|6496.4|6490.4|6495.9|6489.9|0
1643369230000|2022-01-28 11:27:10|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|0
1643369240000|2022-01-28 11:27:20|6496.2|6490.2|6496.2|6490.2|6496.2|6490.2|6496.2|6490.2|0
1643369270000|2022-01-28 11:27:50|6496.4|6490.4|6497.2|6491.2|6497.2|6491.2|6496.4|6490.4|0
1643369280000|2022-01-28 11:28:00|6497.6|6491.6|6498.2|6492.2|6498.2|6492.2|6497.6|6491.6|0
1643369300000|2022-01-28 11:28:20|6498.4|6492.4|6500.2|6494.2|6500.2|6494.2|6498.4|6492.4|4
1643369340000|2022-01-28 11:29:00|6499.9|6493.9|6499.2|6493.2|6499.9|6493.9|6499.2|6493.2|1
1643369350000|2022-01-28 11:29:10|6498.4|6492.4|6499.7|6493.7|6499.7|6493.7|6497.7|6491.7|5
1643369370000|2022-01-28 11:29:30|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|0
1643369450000|2022-01-28 11:30:50|6499.7|6493.7|6502.7|6496.7|6502.7|6496.7|6499.7|6493.7|10
1643369460000|2022-01-28 11:31:00|6504.2|6498.2|6503.2|6497.2|6504.2|6498.2|6503.2|6497.2|2
1643369480000|2022-01-28 11:31:20|6503.9|6497.9|6503.9|6497.9|6503.9|6497.9|6503.9|6497.9|3
1643369490000|2022-01-28 11:31:30|6507.9|6501.9|6507.4|6501.4|6507.9|6501.9|6507.4|6501.4|5
1643369520000|2022-01-28 11:32:00|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|2
1643369530000|2022-01-28 11:32:10|6508.4|6502.4|6508.2|6502.2|6508.4|6502.4|6508.2|6502.2|0
1643369540000|2022-01-28 11:32:20|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|0
1643369550000|2022-01-28 11:32:30|6508.2|6502.2|6507.7|6501.7|6508.2|6502.2|6507.7|6501.7|0
1643369590000|2022-01-28 11:33:10|6507.4|6501.4|6510.4|6504.4|6510.4|6504.4|6507.2|6501.2|4
1643369600000|2022-01-28 11:33:20|6510.6|6504.6|6510.9|6504.9|6510.9|6504.9|6510.6|6504.6|0
1643369610000|2022-01-28 11:33:30|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|0
1643369620000|2022-01-28 11:33:40|6510.7|6504.7|6510.4|6504.4|6510.7|6504.7|6510.1|6504.1|3
1643369640000|2022-01-28 11:34:00|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.2|6504.2|0
1643369650000|2022-01-28 11:34:10|6510.4|6504.4|6510.7|6504.7|6510.7|6504.7|6510.4|6504.4|0
1643369670000|2022-01-28 11:34:30|6510.2|6504.2|6509.9|6503.9|6510.2|6504.2|6509.9|6503.9|0
1643369680000|2022-01-28 11:34:40|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|4
1643369690000|2022-01-28 11:34:50|6509.7|6503.7|6511.7|6505.7|6511.7|6505.7|6509.7|6503.7|3
1643369700000|2022-01-28 11:35:00|6511.4|6505.4|6510.7|6504.7|6511.4|6505.4|6510.7|6504.7|0
1643369730000|2022-01-28 11:35:30|6510.4|6504.4|6510.2|6504.2|6510.4|6504.4|6510.2|6504.2|0
1643369740000|2022-01-28 11:35:40|6510.9|6504.9|6511.2|6505.2|6511.4|6505.4|6510.9|6504.9|1
1643369750000|2022-01-28 11:35:50|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|0
1643369760000|2022-01-28 11:36:00|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|0
1643369770000|2022-01-28 11:36:10|6510.9|6504.9|6510.4|6504.4|6510.9|6504.9|6510.4|6504.4|0
1643369800000|2022-01-28 11:36:40|6509.9|6503.9|6510.9|6504.9|6510.9|6504.9|6509.9|6503.9|1
1643369810000|2022-01-28 11:36:50|6510.7|6504.7|6510.4|6504.4|6510.7|6504.7|6510.4|6504.4|0
1643369820000|2022-01-28 11:37:00|6510.2|6504.2|6509.9|6503.9|6510.2|6504.2|6509.9|6503.9|1
1643369830000|2022-01-28 11:37:10|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|0
1643369840000|2022-01-28 11:37:20|6509.9|6503.9|6508.2|6502.2|6509.9|6503.9|6508.2|6502.2|0
1643369850000|2022-01-28 11:37:30|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|1
1643369860000|2022-01-28 11:37:40|6508.9|6502.9|6508.2|6502.2|6508.9|6502.9|6508.2|6502.2|0
1643369870000|2022-01-28 11:37:50|6508.7|6502.7|6509.4|6503.4|6509.4|6503.4|6508.7|6502.7|0
1643369880000|2022-01-28 11:38:00|6509.7|6503.7|6509.2|6503.2|6509.7|6503.7|6509.2|6503.2|0
1643369900000|2022-01-28 11:38:20|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|0
1643369910000|2022-01-28 11:38:30|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1643369920000|2022-01-28 11:38:40|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1643369930000|2022-01-28 11:38:50|6509.4|6503.4|6510.2|6504.2|6510.2|6504.2|6509.2|6503.2|0
1643369950000|2022-01-28 11:39:10|||||||||1
1643369980000|2022-01-28 11:39:40|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1643369990000|2022-01-28 11:39:50|6509.2|6503.2|6509.7|6503.7|6509.7|6503.7|6509.2|6503.2|10
1643370000000|2022-01-28 11:40:00|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1643370050000|2022-01-28 11:40:50|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|1
1643370080000|2022-01-28 11:41:20|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1643370090000|2022-01-28 11:41:30|||||||||1
1643370100000|2022-01-28 11:41:40|6509.7|6503.7|6510.7|6504.7|6510.7|6504.7|6509.7|6503.7|1
1643370110000|2022-01-28 11:41:50|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|0
1643370120000|2022-01-28 11:42:00|6509.2|6503.2|6509.2|6503.2|6509.7|6503.7|6509.2|6503.2|4
1643370130000|2022-01-28 11:42:10|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1643370140000|2022-01-28 11:42:20|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1643370150000|2022-01-28 11:42:30|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1643370180000|2022-01-28 11:43:00|6509.9|6503.9|6510.2|6504.2|6510.2|6504.2|6509.9|6503.9|0
1643370190000|2022-01-28 11:43:10|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1643370200000|2022-01-28 11:43:20|6510.7|6504.7|6509.7|6503.7|6510.7|6504.7|6509.7|6503.7|2
1643370220000|2022-01-28 11:43:40|6509.4|6503.4|6508.2|6502.2|6509.4|6503.4|6508.2|6502.2|1
1643370230000|2022-01-28 11:43:50|6508.4|6502.4|6509.9|6503.9|6509.9|6503.9|6508.4|6502.4|1
1643370240000|2022-01-28 11:44:00|6509.7|6503.7|6509.4|6503.4|6509.7|6503.7|6509.4|6503.4|0
1643370260000|2022-01-28 11:44:20|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1643370280000|2022-01-28 11:44:40|6508.9|6502.9|6508.7|6502.7|6508.9|6502.9|6508.7|6502.7|0
1643370300000|2022-01-28 11:45:00|6508.9|6502.9|6509.2|6503.2|6509.7|6503.7|6508.9|6502.9|0
1643370310000|2022-01-28 11:45:10|6510|6504|6510.2|6504.2|6511.2|6505.2|6510|6504|6
1643370320000|2022-01-28 11:45:20|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|1
1643370330000|2022-01-28 11:45:30|6510.9|6504.9|6511.2|6505.2|6511.2|6505.2|6510.9|6504.9|0
1643370340000|2022-01-28 11:45:40|6511.7|6505.7|6511.9|6505.9|6512.2|6506.2|6511.7|6505.7|1
1643370350000|2022-01-28 11:45:50|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|2
1643370370000|2022-01-28 11:46:10|6512.4|6506.4|6512.2|6506.2|6512.4|6506.4|6512.2|6506.2|0
1643370390000|2022-01-28 11:46:30|6512.4|6506.4|6512.9|6506.9|6512.9|6506.9|6512.4|6506.4|2
1643370400000|2022-01-28 11:46:40|||||||||25
1643370410000|2022-01-28 11:46:50|6512.7|6506.7|6512.9|6506.9|6512.9|6506.9|6512.2|6506.2|0
1643370430000|2022-01-28 11:47:10|6513.1|6507.1|6513.4|6507.4|6513.4|6507.4|6513.1|6507.1|0
1643370440000|2022-01-28 11:47:20|6513.2|6507.2|6512.7|6506.7|6513.2|6507.2|6512.7|6506.7|0
1643370450000|2022-01-28 11:47:30|||||||||1
1643370470000|2022-01-28 11:47:50|6512.9|6506.9|6512.7|6506.7|6513.2|6507.2|6512.7|6506.7|1
1643370480000|2022-01-28 11:48:00|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|0
1643370500000|2022-01-28 11:48:20|6512.7|6506.7|6512.7|6506.7|6512.7|6506.7|6512.7|6506.7|0
1643370520000|2022-01-28 11:48:40|||||||||1
1643370540000|2022-01-28 11:49:00|6512.9|6506.9|6513.4|6507.4|6513.4|6507.4|6512.9|6506.9|0
1643370550000|2022-01-28 11:49:10|6521.3|6515.3|6520.7|6514.7|6522.7|6516.7|6520.7|6514.7|113
1643370560000|2022-01-28 11:49:20|6519.7|6513.7|6516.4|6510.4|6520.7|6514.7|6516.4|6510.4|20
1643370570000|2022-01-28 11:49:30|6516.2|6510.2|6517.2|6511.2|6517.7|6511.7|6516.2|6510.2|2
1643370580000|2022-01-28 11:49:40|6516.7|6510.7|6517.2|6511.2|6517.2|6511.2|6516.7|6510.7|0
1643370590000|2022-01-28 11:49:50|6517.4|6511.4|6517.7|6511.7|6517.7|6511.7|6517.4|6511.4|0
1643370600000|2022-01-28 11:50:00|6517.9|6511.9|6518.7|6512.7|6518.7|6512.7|6517.9|6511.9|0
1643370610000|2022-01-28 11:50:10|6518.4|6512.4|6518.2|6512.2|6518.4|6512.4|6517.7|6511.7|1
1643370620000|2022-01-28 11:50:20|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|0
1643370630000|2022-01-28 11:50:30|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|0
1643370640000|2022-01-28 11:50:40|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|0
1643370650000|2022-01-28 11:50:50|6516.9|6510.9|6516.7|6510.7|6517.2|6511.2|6516.7|6510.7|2
1643370660000|2022-01-28 11:51:00|6516.9|6510.9|6516.9|6510.9|6517.2|6511.2|6516.9|6510.9|0
1643370670000|2022-01-28 11:51:10|6514.2|6508.2|6513.7|6507.7|6514.2|6508.2|6513.7|6507.7|5
1643370680000|2022-01-28 11:51:20|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|0
1643370690000|2022-01-28 11:51:30|6512.9|6506.9|6515.2|6509.2|6515.2|6509.2|6512.9|6506.9|2
1643370700000|2022-01-28 11:51:40|6514.4|6508.4|6514.7|6508.7|6514.7|6508.7|6514.4|6508.4|0
1643370720000|2022-01-28 11:52:00|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|0
1643370740000|2022-01-28 11:52:20|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|0
1643370750000|2022-01-28 11:52:30|6513.9|6507.9|6513.2|6507.2|6513.9|6507.9|6513.2|6507.2|3
1643370760000|2022-01-28 11:52:40|6513.7|6507.7|6514.7|6508.7|6514.7|6508.7|6513.7|6507.7|0
1643370770000|2022-01-28 11:52:50|6513.9|6507.9|6514.2|6508.2|6514.2|6508.2|6513.9|6507.9|0
1643370780000|2022-01-28 11:53:00|6515.2|6509.2|6517.2|6511.2|6517.2|6511.2|6515.2|6509.2|9
1643370790000|2022-01-28 11:53:10|6516.9|6510.9|6516.7|6510.7|6516.9|6510.9|6516.7|6510.7|0
1643370830000|2022-01-28 11:53:50|6516.4|6510.4|6516.2|6510.2|6516.4|6510.4|6516.2|6510.2|0
1643370850000|2022-01-28 11:54:10|||||||||1
1643370870000|2022-01-28 11:54:30|6516.4|6510.4|6516.2|6510.2|6516.4|6510.4|6516.2|6510.2|0
1643370880000|2022-01-28 11:54:40|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|2
1643370890000|2022-01-28 11:54:50|6516.4|6510.4|6515.9|6509.9|6516.4|6510.4|6515.4|6509.4|2
1643370900000|2022-01-28 11:55:00|6515.7|6509.7|6515.2|6509.2|6515.7|6509.7|6515.2|6509.2|0
1643370910000|2022-01-28 11:55:10|6515.4|6509.4|6514.2|6508.2|6515.4|6509.4|6514.2|6508.2|0
1643370920000|2022-01-28 11:55:20|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|0
1643370930000|2022-01-28 11:55:30|6514.4|6508.4|6514.7|6508.7|6514.7|6508.7|6514.2|6508.2|0
1643370960000|2022-01-28 11:56:00|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|0
1643370970000|2022-01-28 11:56:10|6515.4|6509.4|6515.4|6509.4|6515.4|6509.4|6515.4|6509.4|2
1643370980000|2022-01-28 11:56:20|6518.2|6512.2|6519.2|6513.2|6519.2|6513.2|6518.2|6512.2|1
1643371020000|2022-01-28 11:57:00|6518.7|6512.7|6517.2|6511.2|6518.7|6512.7|6517.2|6511.2|2
1643371040000|2022-01-28 11:57:20|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|0
1643371060000|2022-01-28 11:57:40|6517.9|6511.9|6516.4|6510.4|6517.9|6511.9|6516.4|6510.4|1
1643371070000|2022-01-28 11:57:50|6514.9|6508.9|6516.4|6510.4|6516.7|6510.7|6514.9|6508.9|7
1643371080000|2022-01-28 11:58:00|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|0
1643371090000|2022-01-28 11:58:10|6516.4|6510.4|6516.7|6510.7|6516.7|6510.7|6516.4|6510.4|0
1643371100000|2022-01-28 11:58:20|6517.2|6511.2|6515.2|6509.2|6517.2|6511.2|6515.2|6509.2|1
1643371110000|2022-01-28 11:58:30|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|0
1643371120000|2022-01-28 11:58:40|6516.9|6510.9|6516.9|6510.9|6516.9|6510.9|6516.9|6510.9|1
1643371130000|2022-01-28 11:58:50|6517.4|6511.4|6516.9|6510.9|6517.4|6511.4|6516.9|6510.9|5
1643371140000|2022-01-28 11:59:00|||||||||1
1643371150000|2022-01-28 11:59:10|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|0
1643371160000|2022-01-28 11:59:20|6517.2|6511.2|6516.9|6510.9|6517.2|6511.2|6516.9|6510.9|0
1643371170000|2022-01-28 11:59:30|6517.2|6511.2|6515.2|6509.2|6517.2|6511.2|6515.2|6509.2|2
1643371180000|2022-01-28 11:59:40|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|0
1643371190000|2022-01-28 11:59:50|6514.7|6508.7|6515.7|6509.7|6515.7|6509.7|6514.7|6508.7|0
1643371200000|2022-01-28 12:00:00|6516.4|6510.4|6516.4|6510.4|6517.1|6511.1|6516.4|6510.4|3
1643371210000|2022-01-28 12:00:10|6515.7|6509.7|6516.4|6510.4|6516.4|6510.4|6515.7|6509.7|1
1643371240000|2022-01-28 12:00:40|6516.2|6510.2|6515.9|6509.9|6516.2|6510.2|6515.9|6509.9|0
1643371250000|2022-01-28 12:00:50|6516.4|6510.4|6516.9|6510.9|6518.2|6512.2|6516.4|6510.4|5
1643371260000|2022-01-28 12:01:00|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|0
1643371290000|2022-01-28 12:01:30|6514.9|6508.9|6513.7|6507.7|6514.9|6508.9|6513.7|6507.7|1
1643371300000|2022-01-28 12:01:40|6513.4|6507.4|6513.2|6507.2|6513.4|6507.4|6513.2|6507.2|0
1643371310000|2022-01-28 12:01:50|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|3
1643371320000|2022-01-28 12:02:00|||||||||1
1643371330000|2022-01-28 12:02:10|6512.7|6506.7|6511.4|6505.4|6512.7|6506.7|6511.4|6505.4|1
1643371340000|2022-01-28 12:02:20|6511.1|6505.1|6511.7|6505.7|6512.2|6506.2|6510.7|6504.7|3
1643371360000|2022-01-28 12:02:40|6512.2|6506.2|6511.2|6505.2|6512.7|6506.7|6511.2|6505.2|0
1643371370000|2022-01-28 12:02:50|6510.9|6504.9|6511.7|6505.7|6511.7|6505.7|6510.7|6504.7|0
1643371380000|2022-01-28 12:03:00|6511.2|6505.2|6510.4|6504.4|6511.2|6505.2|6510.4|6504.4|0
1643371390000|2022-01-28 12:03:10|6510.2|6504.2|6510.7|6504.7|6510.7|6504.7|6510.2|6504.2|2
1643371400000|2022-01-28 12:03:20|6510.2|6504.2|6510.7|6504.7|6510.7|6504.7|6510.2|6504.2|1
1643371410000|2022-01-28 12:03:30|6510.9|6504.9|6511.7|6505.7|6511.7|6505.7|6510.9|6504.9|1
1643371420000|2022-01-28 12:03:40|6511.9|6505.9|6512.2|6506.2|6512.2|6506.2|6511.9|6505.9|0
1643371430000|2022-01-28 12:03:50|6513.9|6507.9|6513.7|6507.7|6513.9|6507.9|6512.9|6506.9|5
1643371440000|2022-01-28 12:04:00|6513.9|6507.9|6513.9|6507.9|6514.4|6508.4|6513.4|6507.4|0
1643371470000|2022-01-28 12:04:30|6514.1|6508.1|6514.4|6508.4|6514.4|6508.4|6514.1|6508.1|0
1643371480000|2022-01-28 12:04:40|6514.9|6508.9|6513.9|6507.9|6514.9|6508.9|6513.9|6507.9|1
1643371490000|2022-01-28 12:04:50|6513.4|6507.4|6513.9|6507.9|6513.9|6507.9|6513.4|6507.4|1
1643371500000|2022-01-28 12:05:00|6514.4|6508.4|6517.7|6511.7|6517.7|6511.7|6514.4|6508.4|4
1643371530000|2022-01-28 12:05:30|6517.2|6511.2|6515.2|6509.2|6517.2|6511.2|6515.2|6509.2|3
1643371540000|2022-01-28 12:05:40|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|1
1643371560000|2022-01-28 12:06:00|6515.4|6509.4|6514.7|6508.7|6515.4|6509.4|6514.7|6508.7|0
1643371570000|2022-01-28 12:06:10|6514.4|6508.4|6512.9|6506.9|6514.4|6508.4|6512.6|6506.6|3
1643371580000|2022-01-28 12:06:20|6513.2|6507.2|6512.2|6506.2|6513.2|6507.2|6511.7|6505.7|1
1643371590000|2022-01-28 12:06:30|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|0
1643371600000|2022-01-28 12:06:40|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|0
1643371620000|2022-01-28 12:07:00|6511.4|6505.4|6512.2|6506.2|6512.2|6506.2|6511.4|6505.4|1
1643371630000|2022-01-28 12:07:10|6511.7|6505.7|6511.7|6505.7|6512.2|6506.2|6511.7|6505.7|0
1643371650000|2022-01-28 12:07:30|6511.9|6505.9|6510.7|6504.7|6511.9|6505.9|6510.7|6504.7|0
1643371660000|2022-01-28 12:07:40|6512.2|6506.2|6512.4|6506.4|6512.4|6506.4|6512.2|6506.2|0
1643371670000|2022-01-28 12:07:50|6512.7|6506.7|6511.7|6505.7|6512.7|6506.7|6511.7|6505.7|0
1643371680000|2022-01-28 12:08:00|6512.7|6506.7|6512.7|6506.7|6513.2|6507.2|6512.7|6506.7|2
1643371690000|2022-01-28 12:08:10|6514.7|6508.7|6514.2|6508.2|6514.7|6508.7|6514.2|6508.2|2
1643371700000|2022-01-28 12:08:20|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1643371720000|2022-01-28 12:08:40|6513.4|6507.4|6513.2|6507.2|6513.4|6507.4|6513.2|6507.2|0
1643371730000|2022-01-28 12:08:50|6512.9|6506.9|6514.2|6508.2|6514.2|6508.2|6512.7|6506.7|1
1643371740000|2022-01-28 12:09:00|6513.7|6507.7|6512.7|6506.7|6513.7|6507.7|6512.7|6506.7|0
1643371750000|2022-01-28 12:09:10|6511.4|6505.4|6511.7|6505.7|6511.7|6505.7|6511.4|6505.4|2
1643371760000|2022-01-28 12:09:20|6511.2|6505.2|6510.2|6504.2|6511.2|6505.2|6510.2|6504.2|2
1643371800000|2022-01-28 12:10:00|||||||||1
1643371810000|2022-01-28 12:10:10|6509.9|6503.9|6509.7|6503.7|6509.9|6503.9|6509.7|6503.7|0
1643371820000|2022-01-28 12:10:20|6510.2|6504.2|6509.7|6503.7|6510.2|6504.2|6509.7|6503.7|0
1643371840000|2022-01-28 12:10:40|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|1
1643371850000|2022-01-28 12:10:50|6509.9|6503.9|6510.7|6504.7|6510.7|6504.7|6509.9|6503.9|0
1643371860000|2022-01-28 12:11:00|6510.2|6504.2|6509.7|6503.7|6510.7|6504.7|6509.7|6503.7|3
1643371870000|2022-01-28 12:11:10|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1643371880000|2022-01-28 12:11:20|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|0
1643371890000|2022-01-28 12:11:30|6509.7|6503.7|6509.2|6503.2|6509.7|6503.7|6509.2|6503.2|0
1643371900000|2022-01-28 12:11:40|6509.4|6503.4|6510.4|6504.4|6510.4|6504.4|6509.4|6503.4|0
1643371910000|2022-01-28 12:11:50|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1643371920000|2022-01-28 12:12:00|6512.2|6506.2|6511.7|6505.7|6512.2|6506.2|6511.7|6505.7|2
1643371930000|2022-01-28 12:12:10|6511.9|6505.9|6511.7|6505.7|6511.9|6505.9|6511.7|6505.7|0
1643371950000|2022-01-28 12:12:30|6511.2|6505.2|6510.7|6504.7|6511.4|6505.4|6510.7|6504.7|4
1643371960000|2022-01-28 12:12:40|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|0
1643371970000|2022-01-28 12:12:50|6511.2|6505.2|6510.2|6504.2|6511.2|6505.2|6510.2|6504.2|0
1643371980000|2022-01-28 12:13:00|6510.7|6504.7|6512.2|6506.2|6512.9|6506.9|6510.7|6504.7|2
1643371990000|2022-01-28 12:13:10|6512.9|6506.9|6512.2|6506.2|6512.9|6506.9|6512.2|6506.2|1
1643372000000|2022-01-28 12:13:20|6513.4|6507.4|6512.9|6506.9|6513.4|6507.4|6512.9|6506.9|0
1643372020000|2022-01-28 12:13:40|6513.4|6507.4|6512.9|6506.9|6513.4|6507.4|6512.9|6506.9|0
1643372040000|2022-01-28 12:14:00|6513.4|6507.4|6513.9|6507.9|6514.2|6508.2|6513.4|6507.4|1
1643372070000|2022-01-28 12:14:30|6514.1|6508.1|6514.4|6508.4|6514.4|6508.4|6514.1|6508.1|1
1643372080000|2022-01-28 12:14:40|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|0
1643372090000|2022-01-28 12:14:50|6514.7|6508.7|6514.4|6508.4|6514.7|6508.7|6514.4|6508.4|1
1643372100000|2022-01-28 12:15:00|6514.2|6508.2|6514.7|6508.7|6514.7|6508.7|6514.2|6508.2|0
1643372130000|2022-01-28 12:15:30|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|0
1643372140000|2022-01-28 12:15:40|6514.7|6508.7|6514.4|6508.4|6514.7|6508.7|6514.4|6508.4|0
1643372150000|2022-01-28 12:15:50|6514.6|6508.6|6514.9|6508.9|6514.9|6508.9|6514.6|6508.6|4
1643372160000|2022-01-28 12:16:00|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6514.7|6508.7|2
1643372170000|2022-01-28 12:16:10|6515.4|6509.4|6515.4|6509.4|6515.4|6509.4|6515.4|6509.4|1
1643372180000|2022-01-28 12:16:20|6515.2|6509.2|6515.4|6509.4|6515.4|6509.4|6515.2|6509.2|0
1643372190000|2022-01-28 12:16:30|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.4|6509.4|0
1643372210000|2022-01-28 12:16:50|6516.4|6510.4|6516.7|6510.7|6516.7|6510.7|6516.4|6510.4|1
1643372220000|2022-01-28 12:17:00|6515.9|6509.9|6515.2|6509.2|6516.2|6510.2|6515.2|6509.2|3
1643372250000|2022-01-28 12:17:30|6514.9|6508.9|6514.7|6508.7|6514.9|6508.9|6514.7|6508.7|1
1643372270000|2022-01-28 12:17:50|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|1
1643372280000|2022-01-28 12:18:00|||||||||1
1643372310000|2022-01-28 12:18:30|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1643372320000|2022-01-28 12:18:40|6513.4|6507.4|6512.9|6506.9|6513.4|6507.4|6512.9|6506.9|0
1643372330000|2022-01-28 12:18:50|6513.2|6507.2|6512.9|6506.9|6513.2|6507.2|6512.9|6506.9|0
1643372340000|2022-01-28 12:19:00|6513.2|6507.2|6513.2|6507.2|6514.4|6508.4|6513.2|6507.2|4
1643372350000|2022-01-28 12:19:10|6513.4|6507.4|6513.4|6507.4|6513.7|6507.7|6513.4|6507.4|20
1643372360000|2022-01-28 12:19:20|6513.7|6507.7|6514.2|6508.2|6514.2|6508.2|6513.2|6507.2|0
1643372370000|2022-01-28 12:19:30|6514.6|6508.6|6513.9|6507.9|6514.6|6508.6|6513.9|6507.9|7
1643372380000|2022-01-28 12:19:40|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.2|6507.2|0
1643372410000|2022-01-28 12:20:10|6513.9|6507.9|6512.2|6506.2|6514.2|6508.2|6512.2|6506.2|6
1643372420000|2022-01-28 12:20:20|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|2
1643372430000|2022-01-28 12:20:30|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|0
1643372440000|2022-01-28 12:20:40|6512.9|6506.9|6511.7|6505.7|6512.9|6506.9|6511.2|6505.2|6
1643372480000|2022-01-28 12:21:20|6511.4|6505.4|6511.2|6505.2|6511.7|6505.7|6511.2|6505.2|2
1643372490000|2022-01-28 12:21:30|||||||||1
1643372500000|2022-01-28 12:21:40|6509.9|6503.9|6509.7|6503.7|6509.9|6503.9|6509.7|6503.7|2
1643372520000|2022-01-28 12:22:00|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|2
1643372540000|2022-01-28 12:22:20|6508.7|6502.7|6507.7|6501.7|6508.7|6502.7|6507.7|6501.7|1
1643372560000|2022-01-28 12:22:40|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|1
1643372580000|2022-01-28 12:23:00|6508.4|6502.4|6507.7|6501.7|6508.4|6502.4|6507.7|6501.7|1
1643372590000|2022-01-28 12:23:10|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|11
1643372600000|2022-01-28 12:23:20|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|2
1643372610000|2022-01-28 12:23:30|6507.4|6501.4|6507.7|6501.7|6507.7|6501.7|6507.4|6501.4|1
1643372620000|2022-01-28 12:23:40|6507.4|6501.4|6507.2|6501.2|6507.4|6501.4|6507.2|6501.2|0
1643372640000|2022-01-28 12:24:00|6507.7|6501.7|6508.4|6502.4|6509.2|6503.2|6507.7|6501.7|19
1643372650000|2022-01-28 12:24:10|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|0
1643372660000|2022-01-28 12:24:20|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|0
1643372670000|2022-01-28 12:24:30|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6507.2|6501.2|4
1643372730000|2022-01-28 12:25:30|6508.9|6502.9|6509.2|6503.2|6509.9|6503.9|6508.9|6502.9|17
1643372810000|2022-01-28 12:26:50|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|2
1643372820000|2022-01-28 12:27:00|6507.9|6501.9|6508.2|6502.2|6508.2|6502.2|6507.9|6501.9|1
1643372830000|2022-01-28 12:27:10|6508.9|6502.9|6508.7|6502.7|6509.2|6503.2|6508.7|6502.7|2
1643372840000|2022-01-28 12:27:20|||||||||1
1643372860000|2022-01-28 12:27:40|6508.9|6502.9|6509.9|6503.9|6510.2|6504.2|6508.7|6502.7|4
1643372870000|2022-01-28 12:27:50|6510.2|6504.2|6509.7|6503.7|6510.2|6504.2|6509.2|6503.2|2
1643372880000|2022-01-28 12:28:00|6510.4|6504.4|6510.9|6504.9|6510.9|6504.9|6510.4|6504.4|8
1643372890000|2022-01-28 12:28:10|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|1
1643372900000|2022-01-28 12:28:20|6511.4|6505.4|6511.7|6505.7|6511.7|6505.7|6511.4|6505.4|0
1643372910000|2022-01-28 12:28:30|6511.4|6505.4|6511.7|6505.7|6511.7|6505.7|6511.4|6505.4|1
1643372930000|2022-01-28 12:28:50|6511.4|6505.4|6511.7|6505.7|6511.7|6505.7|6511.4|6505.4|0
1643372940000|2022-01-28 12:29:00|6511.4|6505.4|6511.4|6505.4|6511.7|6505.7|6511.4|6505.4|1
1643372960000|2022-01-28 12:29:20|6510.4|6504.4|6511.7|6505.7|6511.7|6505.7|6510.4|6504.4|10
1643372970000|2022-01-28 12:29:30|||||||||25
1643372980000|2022-01-28 12:29:40|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|25
1643373000000|2022-01-28 12:30:00|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|0
1643373010000|2022-01-28 12:30:10|6511.4|6505.4|6510.9|6504.9|6511.4|6505.4|6510.9|6504.9|0
1643373020000|2022-01-28 12:30:20|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|0
1643373030000|2022-01-28 12:30:30|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|0
1643373060000|2022-01-28 12:31:00|6510.9|6504.9|6509.2|6503.2|6510.9|6504.9|6509.2|6503.2|1
1643373070000|2022-01-28 12:31:10|6508.9|6502.9|6508.7|6502.7|6508.9|6502.9|6508.7|6502.7|0
1643373080000|2022-01-28 12:31:20|6508.9|6502.9|6511.4|6505.4|6511.4|6505.4|6508.9|6502.9|2
1643373090000|2022-01-28 12:31:30|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|0
1643373100000|2022-01-28 12:31:40|6511.7|6505.7|6511.4|6505.4|6511.7|6505.7|6511.4|6505.4|0
1643373110000|2022-01-28 12:31:50|6511.7|6505.7|6511.4|6505.4|6511.7|6505.7|6511.4|6505.4|0
1643373120000|2022-01-28 12:32:00|6511.9|6505.9|6513.1|6507.1|6513.1|6507.1|6511.9|6505.9|5
1643373130000|2022-01-28 12:32:10|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|0
1643373140000|2022-01-28 12:32:20|6513.7|6507.7|6513.4|6507.4|6513.7|6507.7|6513.4|6507.4|0
1643373150000|2022-01-28 12:32:30|6513.9|6507.9|6516.7|6510.7|6516.7|6510.7|6513.9|6507.9|1
1643373170000|2022-01-28 12:32:50|6517.2|6511.2|6518.2|6512.2|6518.2|6512.2|6517.2|6511.2|1
1643373180000|2022-01-28 12:33:00|6519.7|6513.7|6519.4|6513.4|6519.7|6513.7|6518.7|6512.7|7
1643373190000|2022-01-28 12:33:10|6519.9|6513.9|6519.4|6513.4|6519.9|6513.9|6519.4|6513.4|2
1643373200000|2022-01-28 12:33:20|6519.2|6513.2|6518.7|6512.7|6519.2|6513.2|6518.7|6512.7|0
1643373220000|2022-01-28 12:33:40|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|1
1643373230000|2022-01-28 12:33:50|6519.4|6513.4|6519.2|6513.2|6519.4|6513.4|6518.2|6512.2|1
1643373250000|2022-01-28 12:34:10|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6
1643373280000|2022-01-28 12:34:40|6523.6|6517.6|6521.7|6515.7|6523.9|6517.9|6521.7|6515.7|41
1643373330000|2022-01-28 12:35:30|6521.4|6515.4|6520.7|6514.7|6521.4|6515.4|6520.7|6514.7|0
1643373340000|2022-01-28 12:35:40|6520.4|6514.4|6519.9|6513.9|6520.4|6514.4|6519.4|6513.4|0
1643373360000|2022-01-28 12:36:00|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|0
1643373370000|2022-01-28 12:36:10|6518.9|6512.9|6519.4|6513.4|6519.4|6513.4|6518.9|6512.9|1
1643373390000|2022-01-28 12:36:30|6519.2|6513.2|6519.4|6513.4|6519.4|6513.4|6519.2|6513.2|0
1643373400000|2022-01-28 12:36:40|6518.9|6512.9|6519.4|6513.4|6519.4|6513.4|6518.9|6512.9|0
1643373420000|2022-01-28 12:37:00|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.4|6513.4|1
1643373430000|2022-01-28 12:37:10|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1643373460000|2022-01-28 12:37:40|6517.9|6511.9|6517.4|6511.4|6517.9|6511.9|6517.4|6511.4|1
1643373480000|2022-01-28 12:38:00|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|5
1643373490000|2022-01-28 12:38:10|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|0
1643373510000|2022-01-28 12:38:30|6518.2|6512.2|6517.2|6511.2|6518.7|6512.7|6517.2|6511.2|1
1643373530000|2022-01-28 12:38:50|||||||||2
1643373550000|2022-01-28 12:39:10|6517.4|6511.4|6517.7|6511.7|6517.7|6511.7|6517.4|6511.4|0
1643373600000|2022-01-28 12:40:00|6517.9|6511.9|6518.2|6512.2|6518.2|6512.2|6517.7|6511.7|1
1643373640000|2022-01-28 12:40:40|6517.9|6511.9|6517.7|6511.7|6517.9|6511.9|6517.7|6511.7|1
1643373650000|2022-01-28 12:40:50|6517.2|6511.2|6517.7|6511.7|6517.7|6511.7|6517.2|6511.2|1
1643373660000|2022-01-28 12:41:00|6517.9|6511.9|6518.2|6512.2|6518.2|6512.2|6517.9|6511.9|0
1643373680000|2022-01-28 12:41:20|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|0
1643373690000|2022-01-28 12:41:30|6516.2|6510.2|6515.4|6509.4|6516.2|6510.2|6515.4|6509.4|4
1643373700000|2022-01-28 12:41:40|6515.2|6509.2|6514.7|6508.7|6515.2|6509.2|6514.7|6508.7|0
1643373710000|2022-01-28 12:41:50|6514.4|6508.4|6513.7|6507.7|6514.4|6508.4|6513.7|6507.7|0
1643373720000|2022-01-28 12:42:00|6513.2|6507.2|6512.7|6506.7|6513.2|6507.2|6512.7|6506.7|0
1643373730000|2022-01-28 12:42:10|6512.4|6506.4|6512.2|6506.2|6512.4|6506.4|6512.2|6506.2|0
1643373740000|2022-01-28 12:42:20|6511.9|6505.9|6511.7|6505.7|6511.9|6505.9|6511.7|6505.7|0
1643373750000|2022-01-28 12:42:30|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|0
1643373760000|2022-01-28 12:42:40|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|1
1643373770000|2022-01-28 12:42:50|6510.7|6504.7|6511.4|6505.4|6511.4|6505.4|6510.7|6504.7|1
1643373780000|2022-01-28 12:43:00|6511.9|6505.9|6510.4|6504.4|6511.9|6505.9|6510.4|6504.4|1
1643373790000|2022-01-28 12:43:10|6511.2|6505.2|6510.9|6504.9|6511.2|6505.2|6510.9|6504.9|0
1643373800000|2022-01-28 12:43:20|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1643373810000|2022-01-28 12:43:30|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|0
1643373820000|2022-01-28 12:43:40|6509.7|6503.7|6509.4|6503.4|6509.7|6503.7|6509.4|6503.4|0
1643373840000|2022-01-28 12:44:00|||||||||1
1643373860000|2022-01-28 12:44:20|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|0
1643373890000|2022-01-28 12:44:50|6509.6|6503.6|6509.4|6503.4|6509.6|6503.6|6509.4|6503.4|1
1643373960000|2022-01-28 12:46:00|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|0
1643373980000|2022-01-28 12:46:20|6510.1|6504.1|6510.4|6504.4|6510.4|6504.4|6510.1|6504.1|1
1643373990000|2022-01-28 12:46:30|6509.9|6503.9|6509.2|6503.2|6509.9|6503.9|6509.2|6503.2|0
1643374000000|2022-01-28 12:46:40|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|0
1643374030000|2022-01-28 12:47:10|6508.4|6502.4|6508.7|6502.7|6508.7|6502.7|6508.4|6502.4|4
1643374040000|2022-01-28 12:47:20|6508.4|6502.4|6509.4|6503.4|6509.4|6503.4|6508.4|6502.4|3
1643374060000|2022-01-28 12:47:40|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|0
1643374070000|2022-01-28 12:47:50|6510.4|6504.4|6510.2|6504.2|6510.7|6504.7|6510.2|6504.2|0
1643374080000|2022-01-28 12:48:00|6510.7|6504.7|6513.9|6507.9|6513.9|6507.9|6510.2|6504.2|4
1643374090000|2022-01-28 12:48:10|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|1
1643374100000|2022-01-28 12:48:20|6514.9|6508.9|6511.9|6505.9|6515.9|6509.9|6511.9|6505.9|32
1643374120000|2022-01-28 12:48:40|6513|6507|6514.4|6508.4|6514.4|6508.4|6513|6507|4
1643374130000|2022-01-28 12:48:50|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|2
1643374140000|2022-01-28 12:49:00|6515.4|6509.4|6514.4|6508.4|6516.4|6510.4|6514.4|6508.4|19
1643374160000|2022-01-28 12:49:20|6516.2|6510.2|6512.9|6506.9|6516.4|6510.4|6512.9|6506.9|27
1643374180000|2022-01-28 12:49:40|6512.4|6506.4|6511.7|6505.7|6512.4|6506.4|6511.7|6505.7|0
1643374200000|2022-01-28 12:50:00|6511.4|6505.4|6511.2|6505.2|6511.4|6505.4|6511.2|6505.2|0
1643374210000|2022-01-28 12:50:10|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|0
1643374220000|2022-01-28 12:50:20|6510.4|6504.4|6511.2|6505.2|6511.2|6505.2|6510.4|6504.4|1
1643374230000|2022-01-28 12:50:30|6512|6506|6513.4|6507.4|6513.4|6507.4|6512|6506|2
1643374240000|2022-01-28 12:50:40|6514.1|6508.1|6514.9|6508.9|6514.9|6508.9|6514.1|6508.1|8
1643374250000|2022-01-28 12:50:50|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|2
1643374260000|2022-01-28 12:51:00|6514.7|6508.7|6514.4|6508.4|6515.2|6509.2|6514.4|6508.4|5
1643374270000|2022-01-28 12:51:10|6513.9|6507.9|6513.7|6507.7|6513.9|6507.9|6513.7|6507.7|1
1643374290000|2022-01-28 12:51:30|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|0
1643374310000|2022-01-28 12:51:50|6513.6|6507.6|6513.9|6507.9|6513.9|6507.9|6513.6|6507.6|0
1643374320000|2022-01-28 12:52:00|6514.4|6508.4|6514.9|6508.9|6514.9|6508.9|6514.4|6508.4|7
1643374330000|2022-01-28 12:52:10|6514.6|6508.6|6510.9|6504.9|6514.6|6508.6|6510.9|6504.9|9
1643374370000|2022-01-28 12:52:50|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|0
1643374380000|2022-01-28 12:53:00|6510.9|6504.9|6509.9|6503.9|6510.9|6504.9|6509.9|6503.9|0
1643374390000|2022-01-28 12:53:10|6510.1|6504.1|6511.2|6505.2|6511.2|6505.2|6510.1|6504.1|0
1643374400000|2022-01-28 12:53:20|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|0
1643374410000|2022-01-28 12:53:30|6511.1|6505.1|6511.4|6505.4|6511.4|6505.4|6511.1|6505.1|0
1643374440000|2022-01-28 12:54:00|6511.2|6505.2|6510.9|6504.9|6511.2|6505.2|6510.9|6504.9|1
1643374450000|2022-01-28 12:54:10|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1643374460000|2022-01-28 12:54:20|6510.9|6504.9|6509.9|6503.9|6510.9|6504.9|6509.4|6503.4|1
1643374500000|2022-01-28 12:55:00|6510.7|6504.7|6510.4|6504.4|6510.9|6504.9|6509.9|6503.9|2
1643374510000|2022-01-28 12:55:10|6509.4|6503.4|6507.9|6501.9|6509.4|6503.4|6507.9|6501.9|4
1643374520000|2022-01-28 12:55:20|6507.4|6501.4|6507.9|6501.9|6507.9|6501.9|6507.4|6501.4|0
1643374530000|2022-01-28 12:55:30|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|8
1643374540000|2022-01-28 12:55:40|6508.4|6502.4|6507.9|6501.9|6508.4|6502.4|6507.9|6501.9|2
1643374550000|2022-01-28 12:55:50|6508.4|6502.4|6508.9|6502.9|6508.9|6502.9|6508.4|6502.4|0
1643374560000|2022-01-28 12:56:00|6509.2|6503.2|6508.9|6502.9|6509.4|6503.4|6508.9|6502.9|1
1643374570000|2022-01-28 12:56:10|6508.4|6502.4|6508.9|6502.9|6508.9|6502.9|6508.4|6502.4|1
1643374580000|2022-01-28 12:56:20|6509.4|6503.4|6510.4|6504.4|6510.9|6504.9|6509.4|6503.4|0
1643374590000|2022-01-28 12:56:30|6509.7|6503.7|6509.2|6503.2|6509.7|6503.7|6509.2|6503.2|6
1643374600000|2022-01-28 12:56:40|6509.4|6503.4|6510.9|6504.9|6510.9|6504.9|6509.4|6503.4|0
1643374610000|2022-01-28 12:56:50|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|0
1643374620000|2022-01-28 12:57:00|6510.2|6504.2|6510.4|6504.4|6511.2|6505.2|6509.9|6503.9|4
1643374630000|2022-01-28 12:57:10|6510.2|6504.2|6510.4|6504.4|6510.4|6504.4|6510.2|6504.2|0
1643374640000|2022-01-28 12:57:20|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1643374660000|2022-01-28 12:57:40|6510.4|6504.4|6510.2|6504.2|6510.4|6504.4|6510.2|6504.2|0
1643374670000|2022-01-28 12:57:50|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|0
1643374680000|2022-01-28 12:58:00|6511.4|6505.4|6512.2|6506.2|6512.2|6506.2|6511.4|6505.4|0
1643374700000|2022-01-28 12:58:20|6512.9|6506.9|6513.9|6507.9|6513.9|6507.9|6512.9|6506.9|3
1643374730000|2022-01-28 12:58:50|6513.7|6507.7|6512.9|6506.9|6513.7|6507.7|6511.9|6505.9|6
1643374740000|2022-01-28 12:59:00|6512.2|6506.2|6511.9|6505.9|6512.2|6506.2|6511.9|6505.9|2
1643374750000|2022-01-28 12:59:10|6512.1|6506.1|6512.4|6506.4|6512.4|6506.4|6512.1|6506.1|0
1643374760000|2022-01-28 12:59:20|6512.1|6506.1|6512.9|6506.9|6512.9|6506.9|6511.9|6505.9|0
1643374770000|2022-01-28 12:59:30|6513.2|6507.2|6512.9|6506.9|6513.4|6507.4|6512.9|6506.9|1
1643374790000|2022-01-28 12:59:50|6513.2|6507.2|6512.9|6506.9|6513.2|6507.2|6512.9|6506.9|0
1643374800000|2022-01-28 13:00:00|6513.1|6507.1|6513.4|6507.4|6513.4|6507.4|6513.1|6507.1|0
1643374810000|2022-01-28 13:00:10|6513.6|6507.6|6514.4|6508.4|6514.4|6508.4|6513.6|6507.6|0
1643374830000|2022-01-28 13:00:30|6513.9|6507.9|6513.4|6507.4|6513.9|6507.9|6513.4|6507.4|0
1643374840000|2022-01-28 13:00:40|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.4|6507.4|0
1643374850000|2022-01-28 13:00:50|6513.4|6507.4|6513.4|6507.4|6513.7|6507.7|6513.4|6507.4|0
1643374860000|2022-01-28 13:01:00|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|0
1643374870000|2022-01-28 13:01:10|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|0
1643374890000|2022-01-28 13:01:30|6515.7|6509.7|6516.4|6510.4|6516.4|6510.4|6514.9|6508.9|10
1643374900000|2022-01-28 13:01:40|6516.6|6510.6|6515.9|6509.9|6516.9|6510.9|6515.9|6509.9|0
1643374910000|2022-01-28 13:01:50|||||||||2
1643374920000|2022-01-28 13:02:00|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|1
1643374930000|2022-01-28 13:02:10|6513.4|6507.4|6512.7|6506.7|6513.4|6507.4|6512.7|6506.7|2
1643374940000|2022-01-28 13:02:20|6512.9|6506.9|6513.9|6507.9|6513.9|6507.9|6512.9|6506.9|2
1643374950000|2022-01-28 13:02:30|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|5
1643374960000|2022-01-28 13:02:40|6512.4|6506.4|6513.7|6507.7|6513.9|6507.9|6512.4|6506.4|0
1643374970000|2022-01-28 13:02:50|6513.9|6507.9|6515.9|6509.9|6515.9|6509.9|6513.7|6507.7|2
1643374980000|2022-01-28 13:03:00|6516.1|6510.1|6516.9|6510.9|6516.9|6510.9|6516.1|6510.1|0
1643374990000|2022-01-28 13:03:10|6517.1|6511.1|6517.9|6511.9|6517.9|6511.9|6517.1|6511.1|1
1643375000000|2022-01-28 13:03:20|6518.2|6512.2|6518.9|6512.9|6518.9|6512.9|6518.2|6512.2|2
1643375010000|2022-01-28 13:03:30|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|2
1643375030000|2022-01-28 13:03:50|6520.2|6514.2|6521.9|6515.9|6522.2|6516.2|6520.2|6514.2|1
1643375040000|2022-01-28 13:04:00|6522.2|6516.2|6522.2|6516.2|6522.6|6516.6|6521.9|6515.9|4
1643375050000|2022-01-28 13:04:10|6521.9|6515.9|6529.1|6523.1|6529.1|6523.1|6521.9|6515.9|26
1643375060000|2022-01-28 13:04:20|6529.4|6523.4|6529.7|6523.7|6529.7|6523.7|6528.9|6522.9|6
1643375070000|2022-01-28 13:04:30|6528.9|6522.9|6527.4|6521.4|6528.9|6522.9|6527.4|6521.4|0
1643375080000|2022-01-28 13:04:40|6527.6|6521.6|6527.7|6521.7|6527.9|6521.9|6527.4|6521.4|0
1643375090000|2022-01-28 13:04:50|6527.9|6521.9|6528.4|6522.4|6528.4|6522.4|6527.9|6521.9|0
1643375100000|2022-01-28 13:05:00|6528.2|6522.2|6525.4|6519.4|6529.2|6523.2|6525.4|6519.4|3
1643375110000|2022-01-28 13:05:10|6524.7|6518.7|6524.7|6518.7|6524.9|6518.9|6524.7|6518.7|4
1643375120000|2022-01-28 13:05:20|6524.9|6518.9|6524.2|6518.2|6524.9|6518.9|6524.2|6518.2|0
1643375130000|2022-01-28 13:05:30|6523.9|6517.9|6523.7|6517.7|6523.9|6517.9|6523.7|6517.7|0
1643375140000|2022-01-28 13:05:40|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1643375150000|2022-01-28 13:05:50|6523.2|6517.2|6519.4|6513.4|6523.2|6517.2|6519.4|6513.4|4
1643375160000|2022-01-28 13:06:00|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.4|6513.4|1
1643375170000|2022-01-28 13:06:10|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1643375180000|2022-01-28 13:06:20|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|1
1643375190000|2022-01-28 13:06:30|||||||||1
1643375220000|2022-01-28 13:07:00|||||||||1
1643375240000|2022-01-28 13:07:20|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|6518.4|6512.4|2
1643375250000|2022-01-28 13:07:30|6518.9|6512.9|6519.2|6513.2|6519.2|6513.2|6518.9|6512.9|0
1643375260000|2022-01-28 13:07:40|6518.7|6512.7|6517.2|6511.2|6518.7|6512.7|6517.2|6511.2|2
1643375270000|2022-01-28 13:07:50|6516.9|6510.9|6515.4|6509.4|6516.9|6510.9|6515.4|6509.4|2
1643375290000|2022-01-28 13:08:10|6515|6509|6515.7|6509.7|6516.2|6510.2|6515|6509|8
1643375300000|2022-01-28 13:08:20|6515.4|6509.4|6515.4|6509.4|6515.4|6509.4|6515.4|6509.4|2
1643375310000|2022-01-28 13:08:30|6519.4|6513.4|6519.9|6513.9|6520.4|6514.4|6519.4|6513.4|15
1643375320000|2022-01-28 13:08:40|6519.7|6513.7|6516.7|6510.7|6519.7|6513.7|6516.7|6510.7|1
1643375340000|2022-01-28 13:09:00|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|0
1643375360000|2022-01-28 13:09:20|6517.7|6511.7|6517.2|6511.2|6517.7|6511.7|6517.2|6511.2|0
1643375390000|2022-01-28 13:09:50|6517.7|6511.7|6519.9|6513.9|6520.2|6514.2|6517.4|6511.4|7
1643375400000|2022-01-28 13:10:00|6520.2|6514.2|6519.9|6513.9|6521.2|6515.2|6518.4|6512.4|6
1643375410000|2022-01-28 13:10:10|6519.7|6513.7|6518.7|6512.7|6519.7|6513.7|6518.7|6512.7|0
1643375420000|2022-01-28 13:10:20|6518.2|6512.2|6517.9|6511.9|6518.2|6512.2|6516.9|6510.9|1
1643375430000|2022-01-28 13:10:30|6517.7|6511.7|6518.9|6512.9|6518.9|6512.9|6517.7|6511.7|1
1643375440000|2022-01-28 13:10:40|6520.7|6514.7|6520.2|6514.2|6520.7|6514.7|6520.2|6514.2|6
1643375460000|2022-01-28 13:11:00|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|0
1643375470000|2022-01-28 13:11:10|6519.9|6513.9|6520.7|6514.7|6520.7|6514.7|6519.9|6513.9|0
1643375480000|2022-01-28 13:11:20|6520.2|6514.2|6517.9|6511.9|6520.2|6514.2|6517.9|6511.9|1
1643375550000|2022-01-28 13:12:30|6518.9|6512.9|6518.9|6512.9|6519.2|6513.2|6518.9|6512.9|0
1643375560000|2022-01-28 13:12:40|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|0
1643375570000|2022-01-28 13:12:50|6518.9|6512.9|6518.7|6512.7|6518.9|6512.9|6518.4|6512.4|0
1643375580000|2022-01-28 13:13:00|6518.9|6512.9|6518.7|6512.7|6518.9|6512.9|6518.7|6512.7|2
1643375590000|2022-01-28 13:13:10|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|0
1643375600000|2022-01-28 13:13:20|6517.2|6511.2|6517.9|6511.9|6518.4|6512.4|6517.2|6511.2|2
1643375610000|2022-01-28 13:13:30|6518.4|6512.4|6519.9|6513.9|6519.9|6513.9|6518.4|6512.4|0
1643375620000|2022-01-28 13:13:40|6519.7|6513.7|6516.9|6510.9|6520.2|6514.2|6516.9|6510.9|6
1643375630000|2022-01-28 13:13:50|6516.7|6510.7|6519.9|6513.9|6519.9|6513.9|6516.4|6510.4|46
1643375640000|2022-01-28 13:14:00|6520.9|6514.9|6520.7|6514.7|6521.2|6515.2|6520.2|6514.2|7
1643375650000|2022-01-28 13:14:10|6520.4|6514.4|6520.7|6514.7|6520.7|6514.7|6520.2|6514.2|0
1643375660000|2022-01-28 13:14:20|6520.9|6514.9|6520.4|6514.4|6521.2|6515.2|6520.2|6514.2|71
1643375670000|2022-01-28 13:14:30|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.7|6513.7|29
1643375680000|2022-01-28 13:14:40|6520.2|6514.2|6520.4|6514.4|6520.6|6514.6|6520.2|6514.2|68
1643375700000|2022-01-28 13:15:00|6520.6|6514.6|6521.4|6515.4|6521.4|6515.4|6520.6|6514.6|7
1643375710000|2022-01-28 13:15:10|6521.6|6515.6|6522.9|6516.9|6522.9|6516.9|6521.6|6515.6|1
1643375720000|2022-01-28 13:15:20|6523.4|6517.4|6527.6|6521.6|6527.6|6521.6|6523.4|6517.4|7
1643375730000|2022-01-28 13:15:30|6527.1|6521.1|6527.1|6521.1|6527.4|6521.4|6527.1|6521.1|2
1643375740000|2022-01-28 13:15:40|6527.4|6521.4|6526.9|6520.9|6527.4|6521.4|6526.4|6520.4|4
1643375750000|2022-01-28 13:15:50|6526.4|6520.4|6527.1|6521.1|6527.1|6521.1|6526.4|6520.4|0
1643375760000|2022-01-28 13:16:00|6527.4|6521.4|6524.9|6518.9|6527.4|6521.4|6524.1|6518.1|4
1643375770000|2022-01-28 13:16:10|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6524.9|6518.9|0
1643375780000|2022-01-28 13:16:20|6525.4|6519.4|6526.4|6520.4|6526.4|6520.4|6525.4|6519.4|4
1643375790000|2022-01-28 13:16:30|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1643375800000|2022-01-28 13:16:40|6526.9|6520.9|6527.1|6521.1|6527.1|6521.1|6526.9|6520.9|0
1643375820000|2022-01-28 13:17:00|6527.4|6521.4|6526.7|6520.7|6527.4|6521.4|6526.7|6520.7|5
1643375830000|2022-01-28 13:17:10|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1643375840000|2022-01-28 13:17:20|6526.4|6520.4|6528.1|6522.1|6528.1|6522.1|6526.4|6520.4|5
1643375860000|2022-01-28 13:17:40|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.1|6522.1|0
1643375870000|2022-01-28 13:17:50|6528.1|6522.1|6527.1|6521.1|6528.1|6522.1|6527.1|6521.1|1
1643375880000|2022-01-28 13:18:00|6526.9|6520.9|6526.1|6520.1|6527.9|6521.9|6526.1|6520.1|7
1643375900000|2022-01-28 13:18:20|6525.9|6519.9|6526.1|6520.1|6526.1|6520.1|6525.9|6519.9|0
1643375920000|2022-01-28 13:18:40|6525.6|6519.6|6524.9|6518.9|6525.6|6519.6|6524.9|6518.9|1
1643375930000|2022-01-28 13:18:50|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1643375940000|2022-01-28 13:19:00|6525.4|6519.4|6525.6|6519.6|6525.6|6519.6|6525.4|6519.4|0
1643375950000|2022-01-28 13:19:10|6525.1|6519.1|6524.1|6518.1|6525.1|6519.1|6524.1|6518.1|4
1643375960000|2022-01-28 13:19:20|6523.9|6517.9|6524.1|6518.1|6525.1|6519.1|6523.6|6517.6|1
1643375990000|2022-01-28 13:19:50|6523.9|6517.9|6522.1|6516.1|6523.9|6517.9|6522.1|6516.1|2
1643376000000|2022-01-28 13:20:00|6521.1|6515.1|6521.1|6515.1|6522.1|6516.1|6521.1|6515.1|3
1643376010000|2022-01-28 13:20:10|||||||||1
1643376020000|2022-01-28 13:20:20|6521.4|6515.4|6521.6|6515.6|6522.1|6516.1|6521.4|6515.4|4
1643376030000|2022-01-28 13:20:30|6521.4|6515.4|6521.6|6515.6|6522.1|6516.1|6521.1|6515.1|0
1643376040000|2022-01-28 13:20:40|6521.1|6515.1|6521.6|6515.6|6521.6|6515.6|6521.1|6515.1|0
1643376050000|2022-01-28 13:20:50|6521.1|6515.1|6520.1|6514.1|6521.1|6515.1|6520.1|6514.1|3
1643376060000|2022-01-28 13:21:00|6521.1|6515.1|6521.6|6515.6|6521.6|6515.6|6520.4|6514.4|0
1643376090000|2022-01-28 13:21:30|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6521.9|6515.9|0
1643376100000|2022-01-28 13:21:40|6522.4|6516.4|6522.9|6516.9|6523.4|6517.4|6522.4|6516.4|4
1643376110000|2022-01-28 13:21:50|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|1
1643376120000|2022-01-28 13:22:00|6522.9|6516.9|6523.1|6517.1|6523.6|6517.6|6522.4|6516.4|11
1643376130000|2022-01-28 13:22:10|6522.9|6516.9|6520.6|6514.6|6522.9|6516.9|6520.6|6514.6|3
1643376140000|2022-01-28 13:22:20|6520.4|6514.4|6521.4|6515.4|6521.4|6515.4|6520.4|6514.4|10
1643376150000|2022-01-28 13:22:30|6521.1|6515.1|6521.1|6515.1|6521.9|6515.9|6520.9|6514.9|0
1643376160000|2022-01-28 13:22:40|||||||||2
1643376180000|2022-01-28 13:23:00|||||||||1
1643376200000|2022-01-28 13:23:20|6521.4|6515.4|6519.9|6513.9|6521.6|6515.6|6519.9|6513.9|1
1643376220000|2022-01-28 13:23:40|6520.1|6514.1|6521.1|6515.1|6521.1|6515.1|6520.1|6514.1|3
1643376230000|2022-01-28 13:23:50|6521.4|6515.4|6521.6|6515.6|6521.6|6515.6|6521.4|6515.4|1
1643376240000|2022-01-28 13:24:00|6522.4|6516.4|6521.6|6515.6|6522.4|6516.4|6521.6|6515.6|2
1643376250000|2022-01-28 13:24:10|6521.4|6515.4|6521.9|6515.9|6521.9|6515.9|6521.4|6515.4|3
1643376260000|2022-01-28 13:24:20|6522.4|6516.4|6521.9|6515.9|6522.4|6516.4|6521.9|6515.9|0
1643376270000|2022-01-28 13:24:30|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6521.9|6515.9|0
1643376280000|2022-01-28 13:24:40|6522.6|6516.6|6524.4|6518.4|6524.4|6518.4|6522.6|6516.6|4
1643376290000|2022-01-28 13:24:50|6524.6|6518.6|6524.9|6518.9|6524.9|6518.9|6524.4|6518.4|0
1643376300000|2022-01-28 13:25:00|6524.6|6518.6|6527.4|6521.4|6527.4|6521.4|6524.6|6518.6|2
1643376310000|2022-01-28 13:25:10|6526.9|6520.9|6527.4|6521.4|6527.4|6521.4|6526.9|6520.9|0
1643376320000|2022-01-28 13:25:20|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1643376330000|2022-01-28 13:25:30|6526.9|6520.9|6525.6|6519.6|6526.9|6520.9|6525.6|6519.6|3
1643376340000|2022-01-28 13:25:40|6525.9|6519.9|6526.9|6520.9|6526.9|6520.9|6525.9|6519.9|3
1643376350000|2022-01-28 13:25:50|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1643376360000|2022-01-28 13:26:00|6527.1|6521.1|6525.6|6519.6|6527.1|6521.1|6525.1|6519.1|2
1643376370000|2022-01-28 13:26:10|6525.4|6519.4|6525.9|6519.9|6525.9|6519.9|6525.4|6519.4|0
1643376380000|2022-01-28 13:26:20|6526.9|6520.9|6525.1|6519.1|6526.9|6520.9|6524.1|6518.1|3
1643376400000|2022-01-28 13:26:40|6525.6|6519.6|6527.4|6521.4|6527.4|6521.4|6525.6|6519.6|7
1643376410000|2022-01-28 13:26:50|6527.8|6521.8|6529.4|6523.4|6529.4|6523.4|6527.8|6521.8|1
1643376420000|2022-01-28 13:27:00|||||||||4
1643376450000|2022-01-28 13:27:30|6529.9|6523.9|6530.2|6524.2|6531.9|6525.9|6529.4|6523.4|12
1643376460000|2022-01-28 13:27:40|6529.4|6523.4|6528.9|6522.9|6529.4|6523.4|6528.6|6522.6|9
1643376470000|2022-01-28 13:27:50|6528.6|6522.6|6528.9|6522.9|6528.9|6522.9|6528.6|6522.6|2
1643376480000|2022-01-28 13:28:00|6529.1|6523.1|6528.9|6522.9|6530.6|6524.6|6528.9|6522.9|12
1643376490000|2022-01-28 13:28:10|6529.7|6523.7|6528.9|6522.9|6530.9|6524.9|6528.9|6522.9|12
1643376500000|2022-01-28 13:28:20|6529.3|6523.3|6528.9|6522.9|6529.4|6523.4|6528.9|6522.9|4
1643376520000|2022-01-28 13:28:40|6528.6|6522.6|6528.9|6522.9|6529.1|6523.1|6528.4|6522.4|4
1643376540000|2022-01-28 13:29:00|6529.1|6523.1|6529.4|6523.4|6529.4|6523.4|6528.9|6522.9|2
1643376570000|2022-01-28 13:29:30|6529.1|6523.1|6528.9|6522.9|6529.1|6523.1|6527.9|6521.9|5
1643376580000|2022-01-28 13:29:40|6529.4|6523.4|6529.9|6523.9|6529.9|6523.9|6529.4|6523.4|3
1643376590000|2022-01-28 13:29:50|6529.4|6523.4|6530.2|6524.2|6530.2|6524.2|6529.4|6523.4|2
1643376600000|2022-01-28 13:30:00|6529.4|6523.4|6529.4|6523.4|6530.9|6524.9|6529.4|6523.4|6
1643376610000|2022-01-28 13:30:10|6529.8|6523.8|6529.1|6523.1|6533.6|6527.6|6529.1|6523.1|9
1643376620000|2022-01-28 13:30:20|6529.9|6523.9|6529.1|6523.1|6530.7|6524.7|6529.1|6523.1|3
1643376630000|2022-01-28 13:30:30|6531.1|6525.1|6529.4|6523.4|6531.1|6525.1|6529.1|6523.1|4
1643376640000|2022-01-28 13:30:40|6528.9|6522.9|6530.2|6524.2|6530.2|6524.2|6528.9|6522.9|5
1643376650000|2022-01-28 13:30:50|6529.4|6523.4|6529.4|6523.4|6530.9|6524.9|6529.4|6523.4|6
1643376660000|2022-01-28 13:31:00|6529.6|6523.6|6529.4|6523.4|6532.9|6526.9|6529.4|6523.4|20
1643376670000|2022-01-28 13:31:10|6529.1|6523.1|6528.9|6522.9|6529.1|6523.1|6528.9|6522.9|7
1643376680000|2022-01-28 13:31:20|6527.9|6521.9|6527.9|6521.9|6528.1|6522.1|6527.4|6521.4|3
1643376690000|2022-01-28 13:31:30|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6527.6|6521.6|2
1643376700000|2022-01-28 13:31:40|6527.9|6521.9|6528.1|6522.1|6528.1|6522.1|6527.6|6521.6|0
1643376710000|2022-01-28 13:31:50|6528.6|6522.6|6528.4|6522.4|6529.9|6523.9|6528.1|6522.1|5
1643376720000|2022-01-28 13:32:00|6528.6|6522.6|6528.9|6522.9|6528.9|6522.9|6528.6|6522.6|0
1643376730000|2022-01-28 13:32:10|6529.4|6523.4|6528.9|6522.9|6531.1|6525.1|6528.6|6522.6|11
1643376740000|2022-01-28 13:32:20|6529.4|6523.4|6529.4|6523.4|6531.1|6525.1|6529.4|6523.4|3
1643376770000|2022-01-28 13:32:50|||||||||2
1643376780000|2022-01-28 13:33:00|6531.6|6525.6|6533.9|6527.9|6534.4|6528.4|6531.6|6525.6|16
1643376790000|2022-01-28 13:33:10|6533.6|6527.6|6532.6|6526.6|6534.6|6528.6|6532.4|6526.4|6
1643376800000|2022-01-28 13:33:20|6534.6|6528.6|6533.6|6527.6|6534.6|6528.6|6533.1|6527.1|27
1643376810000|2022-01-28 13:33:30|6533.4|6527.4|6533.6|6527.6|6534.1|6528.1|6533.4|6527.4|0
1643376820000|2022-01-28 13:33:40|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1643376830000|2022-01-28 13:33:50|6534.4|6528.4|6533.1|6527.1|6534.6|6528.6|6532.6|6526.6|7
1643376840000|2022-01-28 13:34:00|6533.4|6527.4|6533.6|6527.6|6533.6|6527.6|6533.4|6527.4|0
1643376850000|2022-01-28 13:34:10|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|9
1643376860000|2022-01-28 13:34:20|6533.6|6527.6|6533.4|6527.4|6533.6|6527.6|6533.1|6527.1|4
1643376870000|2022-01-28 13:34:30|||||||||1
1643376880000|2022-01-28 13:34:40|6533.9|6527.9|6531.9|6525.9|6534.4|6528.4|6531.9|6525.9|11
1643376890000|2022-01-28 13:34:50|6530.6|6524.6|6530.6|6524.6|6531.1|6525.1|6530.6|6524.6|7
1643376900000|2022-01-28 13:35:00|6531.1|6525.1|6531.1|6525.1|6531.6|6525.6|6530.9|6524.9|3
1643376910000|2022-01-28 13:35:10|6530.6|6524.6|6531.7|6525.7|6531.7|6525.7|6530.6|6524.6|6
1643376920000|2022-01-28 13:35:20|6532.9|6526.9|6534.1|6528.1|6534.1|6528.1|6532.9|6526.9|26
1643376930000|2022-01-28 13:35:30|6534.4|6528.4|6533.9|6527.9|6534.6|6528.6|6533.6|6527.6|8
1643376940000|2022-01-28 13:35:40|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1643376950000|2022-01-28 13:35:50|6531.6|6525.6|6532.6|6526.6|6532.6|6526.6|6531.6|6525.6|6
1643376960000|2022-01-28 13:36:00|6532.1|6526.1|6532.6|6526.6|6532.6|6526.6|6532.1|6526.1|46
1643376970000|2022-01-28 13:36:10|6533.9|6527.9|6534.6|6528.6|6534.6|6528.6|6533.9|6527.9|7
1643376980000|2022-01-28 13:36:20|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|25
1643376990000|2022-01-28 13:36:30|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|8
1643377000000|2022-01-28 13:36:40|6535.4|6529.4|6537.1|6531.1|6537.1|6531.1|6533.4|6527.4|14
1643377010000|2022-01-28 13:36:50|6537.4|6531.4|6537.9|6531.9|6538.1|6532.1|6537.4|6531.4|8
1643377020000|2022-01-28 13:37:00|6537.6|6531.6|6537.9|6531.9|6538.6|6532.6|6537.6|6531.6|18
1643377030000|2022-01-28 13:37:10|6538.4|6532.4|6537.9|6531.9|6538.9|6532.9|6537.6|6531.6|4
1643377040000|2022-01-28 13:37:20|6538.4|6532.4|6538.1|6532.1|6538.4|6532.4|6537.6|6531.6|16
1643377050000|2022-01-28 13:37:30|6537.9|6531.9|6537.6|6531.6|6537.9|6531.9|6537.6|6531.6|5
1643377060000|2022-01-28 13:37:40|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.6|6531.6|2
1643377070000|2022-01-28 13:37:50|6538.4|6532.4|6537.6|6531.6|6538.4|6532.4|6537.6|6531.6|4
1643377080000|2022-01-28 13:38:00|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1643377090000|2022-01-28 13:38:10|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6537.4|6531.4|145
1643377100000|2022-01-28 13:38:20|6537.6|6531.6|6538.4|6532.4|6538.6|6532.6|6537.4|6531.4|80
1643377110000|2022-01-28 13:38:30|6539.4|6533.4|6539.3|6533.3|6539.4|6533.4|6537.6|6531.6|20
1643377120000|2022-01-28 13:38:40|6539.6|6533.6|6539.3|6533.3|6539.8|6533.8|6539.1|6533.1|3
1643377130000|2022-01-28 13:38:50|6539.6|6533.6|6539.8|6533.8|6539.8|6533.8|6539.3|6533.3|1
1643377140000|2022-01-28 13:39:00|6539.6|6533.6|6541.8|6535.8|6541.8|6535.8|6539.6|6533.6|48
1643377150000|2022-01-28 13:39:10|6542.3|6536.3|6543.1|6537.1|6543.1|6537.1|6542.3|6536.3|6
1643377160000|2022-01-28 13:39:20|6542.6|6536.6|6541.8|6535.8|6542.6|6536.6|6541.1|6535.1|3
1643377170000|2022-01-28 13:39:30|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|1
1643377180000|2022-01-28 13:39:40|6542.3|6536.3|6543.3|6537.3|6543.3|6537.3|6542.3|6536.3|9
1643377190000|2022-01-28 13:39:50|6543.1|6537.1|6542.1|6536.1|6543.1|6537.1|6542.1|6536.1|3
1643377200000|2022-01-28 13:40:00|6541.8|6535.8|6541.4|6535.4|6542.8|6536.8|6541.4|6535.4|7
1643377210000|2022-01-28 13:40:10|6541.8|6535.8|6545.1|6539.1|6545.1|6539.1|6541.6|6535.6|4
1643377220000|2022-01-28 13:40:20|6544.9|6538.9|6543.4|6537.4|6544.9|6538.9|6543.4|6537.4|6
1643377230000|2022-01-28 13:40:30|6543.1|6537.1|6544.1|6538.1|6544.3|6538.3|6543.1|6537.1|2
1643377240000|2022-01-28 13:40:40|6544.4|6538.4|6545.3|6539.3|6545.3|6539.3|6544.3|6538.3|2
1643377250000|2022-01-28 13:40:50|6545.8|6539.8|6543.9|6537.9|6545.8|6539.8|6543.8|6537.8|4
1643377260000|2022-01-28 13:41:00|6543.6|6537.6|6545.8|6539.8|6546.8|6540.8|6543.3|6537.3|21
1643377270000|2022-01-28 13:41:10|6546.3|6540.3|6547.9|6541.9|6548.8|6542.8|6546.1|6540.1|24
1643377280000|2022-01-28 13:41:20|6547.6|6541.6|6548.8|6542.8|6548.8|6542.8|6547.6|6541.6|3
1643377290000|2022-01-28 13:41:30|6548.3|6542.3|6548.3|6542.3|6548.6|6542.6|6548.1|6542.1|3
1643377300000|2022-01-28 13:41:40|6548.1|6542.1|6548.3|6542.3|6548.6|6542.6|6548.1|6542.1|2
1643377310000|2022-01-28 13:41:50|6548.6|6542.6|6548.3|6542.3|6548.8|6542.8|6548.3|6542.3|1
1643377320000|2022-01-28 13:42:00|6548.6|6542.6|6549.6|6543.6|6550.1|6544.1|6548.6|6542.6|25
1643377330000|2022-01-28 13:42:10|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|11
1643377340000|2022-01-28 13:42:20|6549.8|6543.8|6548.6|6542.6|6549.8|6543.8|6548.3|6542.3|2
1643377350000|2022-01-28 13:42:30|||||||||1
1643377360000|2022-01-28 13:42:40|6549.1|6543.1|6548.6|6542.6|6549.1|6543.1|6548.6|6542.6|3
1643377370000|2022-01-28 13:42:50|6548.8|6542.8|6545.6|6539.6|6549.1|6543.1|6545.6|6539.6|6
1643377380000|2022-01-28 13:43:00|6545.8|6539.8|6545.1|6539.1|6546.1|6540.1|6542.8|6536.8|26
1643377390000|2022-01-28 13:43:10|6545.6|6539.6|6544.8|6538.8|6545.6|6539.6|6544.3|6538.3|2
1643377410000|2022-01-28 13:43:30|||||||||1
1643377430000|2022-01-28 13:43:50|6544.3|6538.3|6543.8|6537.8|6544.3|6538.3|6543.8|6537.8|6
1643377440000|2022-01-28 13:44:00|6541.3|6535.3|6541.9|6535.9|6544.1|6538.1|6541.3|6535.3|49
1643377460000|2022-01-28 13:44:20|||||||||2
1643377470000|2022-01-28 13:44:30|6542.6|6536.6|6542.9|6536.9|6542.9|6536.9|6542.6|6536.6|1
1643377480000|2022-01-28 13:44:40|6543.6|6537.6|6542.1|6536.1|6543.6|6537.6|6542.1|6536.1|3
1643377490000|2022-01-28 13:44:50|6541.4|6535.4|6540.6|6534.6|6541.4|6535.4|6540.4|6534.4|2
1643380200000|2022-01-28 14:30:00|6550.1|6544.1|6545.1|6539.1|6550.1|6544.1|6544.9|6538.9|392
1643380210000|2022-01-28 14:30:10|6545.4|6539.4|6542.1|6536.1|6545.9|6539.9|6539.4|6533.4|92
1643380220000|2022-01-28 14:30:20|6541.6|6535.6|6547.4|6541.4|6548.6|6542.6|6540.4|6534.4|57
1643380230000|2022-01-28 14:30:30|6547.6|6541.6|6554.1|6548.1|6554.4|6548.4|6546.1|6540.1|67
1643380240000|2022-01-28 14:30:40|6552.6|6546.6|6560.6|6554.6|6565.6|6559.6|6551.6|6545.6|41
1643380250000|2022-01-28 14:30:50|6562.1|6556.1|6562.9|6556.9|6566.4|6560.4|6561.1|6555.1|196
1643380260000|2022-01-28 14:31:00|6562.7|6556.7|6561.6|6555.6|6568.4|6562.4|6558.1|6552.1|45
1643380270000|2022-01-28 14:31:10|6561.1|6555.1|6559.6|6553.6|6562.1|6556.1|6557.4|6551.4|219
1643380280000|2022-01-28 14:31:20|6558.6|6552.6|6566.8|6560.8|6569.1|6563.1|6558.6|6552.6|41
1643380290000|2022-01-28 14:31:30|6566.4|6560.4|6572.9|6566.9|6574.1|6568.1|6564.6|6558.6|33
1643380300000|2022-01-28 14:31:40|6572.6|6566.6|6566.6|6560.6|6574.6|6568.6|6566.6|6560.6|20
1643380310000|2022-01-28 14:31:50|6567.1|6561.1|6563.6|6557.6|6567.9|6561.9|6561.6|6555.6|51
1643380320000|2022-01-28 14:32:00|6564.6|6558.6|6569.8|6563.8|6569.8|6563.8|6564.1|6558.1|40
1643380330000|2022-01-28 14:32:10|6570.3|6564.3|6564.6|6558.6|6570.3|6564.3|6562.4|6556.4|19
1643380340000|2022-01-28 14:32:20|6565.6|6559.6|6564.6|6558.6|6566.6|6560.6|6562.6|6556.6|24
1643380350000|2022-01-28 14:32:30|6564.4|6558.4|6554.1|6548.1|6565.6|6559.6|6554.1|6548.1|31
1643380360000|2022-01-28 14:32:40|6560.6|6554.6|6557.6|6551.6|6560.6|6554.6|6555.6|6549.6|35
1643380370000|2022-01-28 14:32:50|6555.9|6549.9|6555.6|6549.6|6555.9|6549.9|6552.9|6546.9|9
1643380380000|2022-01-28 14:33:00|6555.8|6549.8|6568.1|6562.1|6569.1|6563.1|6555.8|6549.8|32
1643380390000|2022-01-28 14:33:10|6569.3|6563.3|6572.6|6566.6|6573.9|6567.9|6569.3|6563.3|54
1643380400000|2022-01-28 14:33:20|6572.3|6566.3|6574.6|6568.6|6575.6|6569.6|6572.1|6566.1|37
1643380410000|2022-01-28 14:33:30|6575.6|6569.6|6569.6|6563.6|6577.6|6571.6|6569.1|6563.1|38
1643380420000|2022-01-28 14:33:40|6569.4|6563.4|6569.1|6563.1|6570.1|6564.1|6566.1|6560.1|16
1643380430000|2022-01-28 14:33:50|6569.6|6563.6|6567.6|6561.6|6571.3|6565.3|6566.6|6560.6|17
1643380440000|2022-01-28 14:34:00|6568.4|6562.4|6570.6|6564.6|6572.8|6566.8|6567.6|6561.6|24
1643380450000|2022-01-28 14:34:10|6570.3|6564.3|6562.1|6556.1|6570.6|6564.6|6561.6|6555.6|26
1643380460000|2022-01-28 14:34:20|6563.6|6557.6|6564.6|6558.6|6564.6|6558.6|6561.1|6555.1|17
1643380470000|2022-01-28 14:34:30|6564.8|6558.8|6561.1|6555.1|6566.3|6560.3|6561.1|6555.1|13
1643380480000|2022-01-28 14:34:40|6561.6|6555.6|6562.6|6556.6|6563.1|6557.1|6560.9|6554.9|65
1643380490000|2022-01-28 14:34:50|6563.1|6557.1|6564.1|6558.1|6565.1|6559.1|6560.9|6554.9|25
1643380500000|2022-01-28 14:35:00|6563.9|6557.9|6577.6|6571.6|6577.6|6571.6|6562.8|6556.8|37
1643380510000|2022-01-28 14:35:10|6576.6|6570.6|6575.6|6569.6|6581.1|6575.1|6575.6|6569.6|75
1643380520000|2022-01-28 14:35:20|6573.6|6567.6|6579.6|6573.6|6579.6|6573.6|6572.1|6566.1|26
1643380530000|2022-01-28 14:35:30|6581.8|6575.8|6580.6|6574.6|6581.8|6575.8|6577.8|6571.8|40
1643380540000|2022-01-28 14:35:40|6580.4|6574.4|6575.1|6569.1|6580.4|6574.4|6574.1|6568.1|37
1643380550000|2022-01-28 14:35:50|6575.3|6569.3|6577.6|6571.6|6579.1|6573.1|6575.3|6569.3|22
1643380560000|2022-01-28 14:36:00|6578.6|6572.6|6579.9|6573.9|6580.8|6574.8|6575.6|6569.6|39
1643380570000|2022-01-28 14:36:10|6579.6|6573.6|6582.9|6576.9|6582.9|6576.9|6579.4|6573.4|34
1643380580000|2022-01-28 14:36:20|6582.1|6576.1|6580.6|6574.6|6582.1|6576.1|6579.4|6573.4|47
1643380590000|2022-01-28 14:36:30|6580.1|6574.1|6580.3|6574.3|6580.6|6574.6|6579.4|6573.4|15
1643380600000|2022-01-28 14:36:40|6580.1|6574.1|6581.6|6575.6|6583.1|6577.1|6575.4|6569.4|57
1643380610000|2022-01-28 14:36:50|6582.1|6576.1|6582.1|6576.1|6582.6|6576.6|6581.6|6575.6|9
1643380620000|2022-01-28 14:37:00|6582.4|6576.4|6581.6|6575.6|6582.6|6576.6|6580.1|6574.1|18
1643380630000|2022-01-28 14:37:10|6579.6|6573.6|6577.6|6571.6|6581.9|6575.9|6577.1|6571.1|13
1643380640000|2022-01-28 14:37:20|6578.3|6572.3|6581.6|6575.6|6583.1|6577.1|6577.6|6571.6|23
1643380650000|2022-01-28 14:37:30|6581.4|6575.4|6587.1|6581.1|6590.1|6584.1|6581.4|6575.4|19
1643380660000|2022-01-28 14:37:40|6587.6|6581.6|6589.1|6583.1|6589.8|6583.8|6586.1|6580.1|143
1643380670000|2022-01-28 14:37:50|6588.6|6582.6|6587.6|6581.6|6590.1|6584.1|6587.6|6581.6|22
1643380680000|2022-01-28 14:38:00|6587.8|6581.8|6584.6|6578.6|6588.1|6582.1|6584.6|6578.6|27
1643380690000|2022-01-28 14:38:10|6584.4|6578.4|6578.6|6572.6|6584.4|6578.4|6578.1|6572.1|16
1643380700000|2022-01-28 14:38:20|6580.6|6574.6|6578.6|6572.6|6580.6|6574.6|6576.6|6570.6|19
1643380710000|2022-01-28 14:38:30|6576.1|6570.1|6578.6|6572.6|6578.6|6572.6|6575.6|6569.6|25
1643380720000|2022-01-28 14:38:40|6577.9|6571.9|6565.4|6559.4|6577.9|6571.9|6565.4|6559.4|48
1643380730000|2022-01-28 14:38:50|6565.2|6559.2|6565.4|6559.4|6566.6|6560.6|6565.2|6559.2|15
1643380740000|2022-01-28 14:39:00|6565.9|6559.9|6564.1|6558.1|6565.9|6559.9|6561.2|6555.2|39
1643380750000|2022-01-28 14:39:10|6564.6|6558.6|6564.2|6558.2|6565.9|6559.9|6563.7|6557.7|17
1643380760000|2022-01-28 14:39:20|6563.4|6557.4|6566.1|6560.1|6567.1|6561.1|6562.9|6556.9|35
1643380770000|2022-01-28 14:39:30|6566.9|6560.9|6565.1|6559.1|6567.1|6561.1|6564.1|6558.1|4
1643380780000|2022-01-28 14:39:40|6564.4|6558.4|6562.1|6556.1|6564.9|6558.9|6561.6|6555.6|35
1643380790000|2022-01-28 14:39:50|6562.9|6556.9|6563.1|6557.1|6563.9|6557.9|6562.9|6556.9|5
1643380800000|2022-01-28 14:40:00|6563.4|6557.4|6563.4|6557.4|6564.4|6558.4|6561.6|6555.6|32
1643380810000|2022-01-28 14:40:10|6563.1|6557.1|6563.4|6557.4|6563.6|6557.6|6562.1|6556.1|8
1643380820000|2022-01-28 14:40:20|6563.6|6557.6|6568.6|6562.6|6568.6|6562.6|6563.6|6557.6|28
1643380830000|2022-01-28 14:40:30|6568.9|6562.9|6574.4|6568.4|6574.9|6568.9|6568.6|6562.6|23
1643380840000|2022-01-28 14:40:40|6574.6|6568.6|6571.1|6565.1|6574.9|6568.9|6569.1|6563.1|31
1643380850000|2022-01-28 14:40:50|6571.6|6565.6|6568.4|6562.4|6571.6|6565.6|6567.4|6561.4|210
1643380860000|2022-01-28 14:41:00|6568.2|6562.2|6566.4|6560.4|6569.2|6563.2|6565.7|6559.7|35
1643380870000|2022-01-28 14:41:10|6564.9|6558.9|6566.4|6560.4|6566.7|6560.7|6564.4|6558.4|5
1643380880000|2022-01-28 14:41:20|6566.7|6560.7|6565.7|6559.7|6567.9|6561.9|6565.7|6559.7|7
1643380890000|2022-01-28 14:41:30|6565.2|6559.2|6566.4|6560.4|6566.4|6560.4|6564.1|6558.1|14
1643380900000|2022-01-28 14:41:40|6566.1|6560.1|6567.7|6561.7|6567.7|6561.7|6566.1|6560.1|11
1643380910000|2022-01-28 14:41:50|6568.2|6562.2|6569.4|6563.4|6569.9|6563.9|6567.1|6561.1|55
1643380920000|2022-01-28 14:42:00|6569.2|6563.2|6571.7|6565.7|6572.7|6566.7|6569.2|6563.2|16
1643380930000|2022-01-28 14:42:10|6571.2|6565.2|6564.7|6558.7|6571.2|6565.2|6564.7|6558.7|19
1643380940000|2022-01-28 14:42:20|6565.7|6559.7|6567.4|6561.4|6567.4|6561.4|6565.4|6559.4|9
1643380950000|2022-01-28 14:42:30|6567.7|6561.7|6570.2|6564.2|6570.2|6564.2|6567.4|6561.4|4
1643380960000|2022-01-28 14:42:40|6570.7|6564.7|6568.7|6562.7|6571.7|6565.7|6568.7|6562.7|9
1643380970000|2022-01-28 14:42:50|6567.2|6561.2|6568.4|6562.4|6568.4|6562.4|6567.2|6561.2|14
1643380980000|2022-01-28 14:43:00|6568.9|6562.9|6571.1|6565.1|6572.1|6566.1|6568.9|6562.9|59
1643380990000|2022-01-28 14:43:10|6570.6|6564.6|6569.1|6563.1|6570.6|6564.6|6569.1|6563.1|11
1643381000000|2022-01-28 14:43:20|6569.6|6563.6|6569.1|6563.1|6569.6|6563.6|6567.1|6561.1|14
1643381010000|2022-01-28 14:43:30|6569.4|6563.4|6569.1|6563.1|6569.9|6563.9|6569.1|6563.1|38
1643381020000|2022-01-28 14:43:40|6569.4|6563.4|6567.1|6561.1|6569.4|6563.4|6567.1|6561.1|7
1643381030000|2022-01-28 14:43:50|6567.4|6561.4|6569.1|6563.1|6569.6|6563.6|6567.4|6561.4|16
1643381040000|2022-01-28 14:44:00|6568.1|6562.1|6569.1|6563.1|6569.1|6563.1|6567.1|6561.1|22
1643381050000|2022-01-28 14:44:10|6568.9|6562.9|6577.1|6571.1|6577.9|6571.9|6568.9|6562.9|20
1643381060000|2022-01-28 14:44:20|6576.1|6570.1|6576.1|6570.1|6577.6|6571.6|6576.1|6570.1|11
1643381070000|2022-01-28 14:44:30|6574.6|6568.6|6571.1|6565.1|6575.1|6569.1|6571.1|6565.1|25
1643381080000|2022-01-28 14:44:40|6572.1|6566.1|6572.1|6566.1|6573.6|6567.6|6570.6|6564.6|19
1643381090000|2022-01-28 14:44:50|6571.9|6565.9|6571.6|6565.6|6572.1|6566.1|6570.6|6564.6|22
1643381100000|2022-01-28 14:45:00|6571.4|6565.4|6571.1|6565.1|6571.4|6565.4|6568.9|6562.9|23
1643381110000|2022-01-28 14:45:10|6571.6|6565.6|6571.1|6565.1|6571.6|6565.6|6570.9|6564.9|4
1643381120000|2022-01-28 14:45:20|6570.6|6564.6|6568.4|6562.4|6571.1|6565.1|6568.4|6562.4|17
1643381130000|2022-01-28 14:45:30|6565.9|6559.9|6565.7|6559.7|6566.2|6560.2|6564.7|6558.7|23
1643381140000|2022-01-28 14:45:40|6565.2|6559.2|6565.7|6559.7|6568.4|6562.4|6564.7|6558.7|17
1643381150000|2022-01-28 14:45:50|6566.4|6560.4|6564.7|6558.7|6566.4|6560.4|6563.6|6557.6|13
1643381160000|2022-01-28 14:46:00|6565.2|6559.2|6563.2|6557.2|6565.9|6559.9|6562.7|6556.7|31
1643381170000|2022-01-28 14:46:10|6563.9|6557.9|6564.7|6558.7|6564.7|6558.7|6562.7|6556.7|18
1643381180000|2022-01-28 14:46:20|6564.9|6558.9|6565.4|6559.4|6565.9|6559.9|6563.4|6557.4|15
1643381190000|2022-01-28 14:46:30|6565.6|6559.6|6562.7|6556.7|6565.6|6559.6|6562.7|6556.7|17
1643381200000|2022-01-28 14:46:40|6562.4|6556.4|6560.7|6554.7|6562.7|6556.7|6560.4|6554.4|20
1643381210000|2022-01-28 14:46:50|6561.2|6555.2|6562.2|6556.2|6562.7|6556.7|6560.4|6554.4|12
1643381220000|2022-01-28 14:47:00|6566.9|6560.9|6567.7|6561.7|6567.7|6561.7|6566.9|6560.9|78
1643381230000|2022-01-28 14:47:10|6568.2|6562.2|6567.4|6561.4|6568.2|6562.2|6566.6|6560.6|59
1643381240000|2022-01-28 14:47:20|6567.9|6561.9|6567.1|6561.1|6571.4|6565.4|6566.6|6560.6|32
1643381250000|2022-01-28 14:47:30|6566.9|6560.9|6566.1|6560.1|6567.6|6561.6|6566.1|6560.1|9
1643381260000|2022-01-28 14:47:40|6567.1|6561.1|6567.1|6561.1|6568.9|6562.9|6564.6|6558.6|17
1643381270000|2022-01-28 14:47:50|6567.6|6561.6|6567.1|6561.1|6568.4|6562.4|6567.1|6561.1|1
1643381280000|2022-01-28 14:48:00|6566.8|6560.8|6563.9|6557.9|6566.8|6560.8|6563.1|6557.1|39
1643381290000|2022-01-28 14:48:10|6564.1|6558.1|6565.6|6559.6|6566.1|6560.1|6562.9|6556.9|19
1643381300000|2022-01-28 14:48:20|6565.4|6559.4|6563.1|6557.1|6565.4|6559.4|6563.1|6557.1|12
1643381310000|2022-01-28 14:48:30|6563.7|6557.7|6564.1|6558.1|6565.1|6559.1|6563.7|6557.7|4
1643381320000|2022-01-28 14:48:40|6564.6|6558.6|6563.6|6557.6|6564.6|6558.6|6561.7|6555.7|26
1643381330000|2022-01-28 14:48:50|6564.1|6558.1|6567.1|6561.1|6567.1|6561.1|6563.9|6557.9|28
1643381340000|2022-01-28 14:49:00|6567.4|6561.4|6575.1|6569.1|6575.1|6569.1|6567.1|6561.1|47
1643381350000|2022-01-28 14:49:10|6574.7|6568.7|6575.9|6569.9|6576.1|6570.1|6574.1|6568.1|36
1643381360000|2022-01-28 14:49:20|6575.1|6569.1|6575.9|6569.9|6575.9|6569.9|6574.1|6568.1|10
1643381370000|2022-01-28 14:49:30|6575.1|6569.1|6578.9|6572.9|6580.1|6574.1|6575.1|6569.1|30
1643381380000|2022-01-28 14:49:40|6579.1|6573.1|6577.1|6571.1|6580.6|6574.6|6577.1|6571.1|20
1643381390000|2022-01-28 14:49:50|6576.1|6570.1|6576.1|6570.1|6576.6|6570.6|6575.4|6569.4|8
1643381400000|2022-01-28 14:50:00|6575.1|6569.1|6574.6|6568.6|6576.4|6570.4|6574.6|6568.6|13
1643381410000|2022-01-28 14:50:10|6574.1|6568.1|6576.1|6570.1|6576.6|6570.6|6574.1|6568.1|8
1643381420000|2022-01-28 14:50:20|6576.4|6570.4|6575.6|6569.6|6576.4|6570.4|6574.6|6568.6|8
1643381430000|2022-01-28 14:50:30|6575.1|6569.1|6574.3|6568.3|6575.1|6569.1|6574.1|6568.1|8
1643381440000|2022-01-28 14:50:40|6574.6|6568.6|6577.6|6571.6|6577.6|6571.6|6574.6|6568.6|10
1643381450000|2022-01-28 14:50:50|6579.9|6573.9|6582.8|6576.8|6583.6|6577.6|6579.9|6573.9|13
1643381460000|2022-01-28 14:51:00|6582.6|6576.6|6587.6|6581.6|6587.6|6581.6|6582.6|6576.6|10
1643381470000|2022-01-28 14:51:10|6587.9|6581.9|6585.6|6579.6|6591.8|6585.8|6585.1|6579.1|38
1643381480000|2022-01-28 14:51:20|6585.1|6579.1|6585.4|6579.4|6588.6|6582.6|6585.1|6579.1|19
1643381490000|2022-01-28 14:51:30|6584.9|6578.9|6584.9|6578.9|6585.6|6579.6|6584.6|6578.6|12
1643381500000|2022-01-28 14:51:40|6585.1|6579.1|6587.1|6581.1|6589.3|6583.3|6585.1|6579.1|12
1643381510000|2022-01-28 14:51:50|6586.6|6580.6|6584.3|6578.3|6586.8|6580.8|6584.3|6578.3|15
1643381520000|2022-01-28 14:52:00|6584.8|6578.8|6587.1|6581.1|6587.6|6581.6|6584.8|6578.8|14
1643381530000|2022-01-28 14:52:10|6587.3|6581.3|6586.6|6580.6|6587.8|6581.8|6586.4|6580.4|39
1643381540000|2022-01-28 14:52:20|6586.8|6580.8|6585.6|6579.6|6586.8|6580.8|6584.6|6578.6|29
1643381550000|2022-01-28 14:52:30|6584.6|6578.6|6585.1|6579.1|6585.6|6579.6|6584.6|6578.6|6
1643381560000|2022-01-28 14:52:40|6585.3|6579.3|6586.6|6580.6|6586.6|6580.6|6585.1|6579.1|4
1643381570000|2022-01-28 14:52:50|6586.1|6580.1|6582.1|6576.1|6586.1|6580.1|6582.1|6576.1|15
1643381580000|2022-01-28 14:53:00|6582.9|6576.9|6585.6|6579.6|6585.6|6579.6|6582.6|6576.6|7
1643381590000|2022-01-28 14:53:10|6586.3|6580.3|6583.6|6577.6|6587.3|6581.3|6583.6|6577.6|8
1643381600000|2022-01-28 14:53:20|6584.1|6578.1|6583.4|6577.4|6585.1|6579.1|6583.4|6577.4|4
1643381610000|2022-01-28 14:53:30|6583.1|6577.1|6581.6|6575.6|6583.1|6577.1|6581.6|6575.6|5
1643381620000|2022-01-28 14:53:40|6581.4|6575.4|6581.6|6575.6|6581.6|6575.6|6580.6|6574.6|3
1643381630000|2022-01-28 14:53:50|6580.9|6574.9|6581.1|6575.1|6581.1|6575.1|6578.9|6572.9|23
1643381640000|2022-01-28 14:54:00|6580.9|6574.9|6584.6|6578.6|6584.6|6578.6|6578.1|6572.1|16
1643381650000|2022-01-28 14:54:10|6583.6|6577.6|6583.4|6577.4|6585.1|6579.1|6582.6|6576.6|44
1643381660000|2022-01-28 14:54:20|6583.9|6577.9|6584.9|6578.9|6585.4|6579.4|6583.9|6577.9|13
1643381670000|2022-01-28 14:54:30|6586.4|6580.4|6587.4|6581.4|6587.4|6581.4|6586.4|6580.4|13
1643381680000|2022-01-28 14:54:40|6589.9|6583.9|6588.6|6582.6|6589.9|6583.9|6588.1|6582.1|10
1643381690000|2022-01-28 14:54:50|6588.4|6582.4|6591.4|6585.4|6591.4|6585.4|6588.4|6582.4|24
1643381700000|2022-01-28 14:55:00|6592.4|6586.4|6592.4|6586.4|6594.4|6588.4|6592.4|6586.4|31
1643381710000|2022-01-28 14:55:10|6592.6|6586.6|6595.3|6589.3|6595.3|6589.3|6592.3|6586.3|17
1643381720000|2022-01-28 14:55:20|6595.6|6589.6|6596.6|6590.6|6597.1|6591.1|6594.6|6588.6|14
1643381730000|2022-01-28 14:55:30|6596.9|6590.9|6597.4|6591.4|6598.1|6592.1|6596.9|6590.9|59
1643381740000|2022-01-28 14:55:40|6597.1|6591.1|6598.1|6592.1|6598.4|6592.4|6597.1|6591.1|11
1643381750000|2022-01-28 14:55:50|6596.9|6590.9|6594.6|6588.6|6596.9|6590.9|6594.1|6588.1|13
1643381760000|2022-01-28 14:56:00|6594.8|6588.8|6629.3|6623.3|6630.8|6624.8|6593.9|6587.9|80
1643381770000|2022-01-28 14:56:10|6628.5|6622.5|6614.3|6608.3|6628.5|6622.5|6614|6608|48
1643381780000|2022-01-28 14:56:20|6612.8|6606.8|6607|6601|6613.5|6607.5|6606|6600|47
1643381790000|2022-01-28 14:56:30|6606.5|6600.5|6605|6599|6607.3|6601.3|6604.5|6598.5|30
1643381800000|2022-01-28 14:56:40|6604.8|6598.8|6609.8|6603.8|6609.8|6603.8|6604.5|6598.5|19
1643381810000|2022-01-28 14:56:50|6609.3|6603.3|6609|6603|6610.3|6604.3|6608.8|6602.8|18
1643381820000|2022-01-28 14:57:00|6609.3|6603.3|6607|6601|6609.8|6603.8|6606.5|6600.5|22
1643381830000|2022-01-28 14:57:10|6606.5|6600.5|6609|6603|6609|6603|6606.5|6600.5|24
1643381840000|2022-01-28 14:57:20|6609.3|6603.3|6610|6604|6610.9|6604.9|6609|6603|28
1643381850000|2022-01-28 14:57:30|6610.5|6604.5|6610.8|6604.8|6612.3|6606.3|6610.5|6604.5|19
1643381860000|2022-01-28 14:57:40|6610.5|6604.5|6607|6601|6610.5|6604.5|6606.3|6600.3|34
1643381870000|2022-01-28 14:57:50|6602|6596|6603.3|6597.3|6603.5|6597.5|6601.5|6595.5|17
1643381880000|2022-01-28 14:58:00|6601.5|6595.5|6603.3|6597.3|6603.8|6597.8|6601.5|6595.5|14
1643381890000|2022-01-28 14:58:10|6606|6600|6606.3|6600.3|6610|6604|6606|6600|25
1643381900000|2022-01-28 14:58:20|6606.5|6600.5|6607|6601|6608|6602|6605|6599|17
1643381910000|2022-01-28 14:58:30|6607.5|6601.5|6609.3|6603.3|6610|6604|6607|6601|9
1643381920000|2022-01-28 14:58:40|6609.5|6603.5|6608.5|6602.5|6609.5|6603.5|6607.5|6601.5|62
1643381930000|2022-01-28 14:58:50|6608.8|6602.8|6608.1|6602.1|6609.3|6603.3|6607|6601|30
1643381940000|2022-01-28 14:59:00|6607.8|6601.8|6606.5|6600.5|6608.1|6602.1|6606.5|6600.5|4
1643381950000|2022-01-28 14:59:10|6605.8|6599.8|6606.3|6600.3|6606.5|6600.5|6605|6599|18
1643381960000|2022-01-28 14:59:20|6606.5|6600.5|6605.3|6599.3|6606.5|6600.5|6604.8|6598.8|10
1643381970000|2022-01-28 14:59:30|6605.6|6599.6|6605.8|6599.8|6605.8|6599.8|6605.3|6599.3|4
1643381980000|2022-01-28 14:59:40|6606.3|6600.3|6605.8|6599.8|6608|6602|6605.8|6599.8|37
1643381990000|2022-01-28 14:59:50|6605.3|6599.3|6604.8|6598.8|6605.6|6599.6|6603.8|6597.8|7
1643382000000|2022-01-28 15:00:00|6605|6599|6605|6599|6606.8|6600.8|6604.8|6598.8|23
1643382010000|2022-01-28 15:00:10|6605.3|6599.3|6608|6602|6609|6603|6605.3|6599.3|17
1643382020000|2022-01-28 15:00:20|6608.5|6602.5|6608.8|6602.8|6608.8|6602.8|6608.5|6602.5|69
1643382030000|2022-01-28 15:00:30|6609|6603|6612|6606|6612|6606|6608.8|6602.8|52
1643382040000|2022-01-28 15:00:40|6611|6605|6608.3|6602.3|6611.5|6605.5|6608.3|6602.3|54
1643382050000|2022-01-28 15:00:50|6608.6|6602.6|6609.1|6603.1|6609.1|6603.1|6608.3|6602.3|55
1643382060000|2022-01-28 15:01:00|6609.3|6603.3|6603.8|6597.8|6609.3|6603.3|6603.8|6597.8|25
1643382070000|2022-01-28 15:01:10|6604.1|6598.1|6603.1|6597.1|6604.6|6598.6|6602.6|6596.6|42
1643382080000|2022-01-28 15:01:20|6603.3|6597.3|6602.6|6596.6|6604.6|6598.6|6602.6|6596.6|14
1643382090000|2022-01-28 15:01:30|6603.3|6597.3|6601.8|6595.8|6604.1|6598.1|6601.8|6595.8|14
1643382100000|2022-01-28 15:01:40|6602.1|6596.1|6601.3|6595.3|6603.1|6597.1|6600.8|6594.8|11
1643382110000|2022-01-28 15:01:50|6601.1|6595.1|6601.1|6595.1|6601.6|6595.6|6601.1|6595.1|4
1643382120000|2022-01-28 15:02:00|6601.6|6595.6|6602.1|6596.1|6602.1|6596.1|6601.1|6595.1|76
1643382130000|2022-01-28 15:02:10|6601.6|6595.6|6596.1|6590.1|6602.3|6596.3|6595.6|6589.6|44
1643382140000|2022-01-28 15:02:20|6595.8|6589.8|6594.8|6588.8|6595.8|6589.8|6594.8|6588.8|22
1643382150000|2022-01-28 15:02:30|6593.8|6587.8|6592.8|6586.8|6593.8|6587.8|6589.1|6583.1|30
1643382160000|2022-01-28 15:02:40|6593.1|6587.1|6596.1|6590.1|6596.1|6590.1|6592.8|6586.8|27
1643382170000|2022-01-28 15:02:50|6596.3|6590.3|6593|6587|6596.3|6590.3|6590.8|6584.8|41
1643382180000|2022-01-28 15:03:00|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6592.8|6586.8|17
1643382190000|2022-01-28 15:03:10|6592.3|6586.3|6590.1|6584.1|6593.6|6587.6|6590.1|6584.1|52
1643382200000|2022-01-28 15:03:20|6590.6|6584.6|6593.1|6587.1|6593.6|6587.6|6590.6|6584.6|21
1643382210000|2022-01-28 15:03:30|6593.8|6587.8|6595.5|6589.5|6595.5|6589.5|6593.8|6587.8|15
1643382220000|2022-01-28 15:03:40|6596.3|6590.3|6597.3|6591.3|6599.5|6593.5|6596.3|6590.3|13
1643382230000|2022-01-28 15:03:50|6598.3|6592.3|6598.8|6592.8|6598.8|6592.8|6597.5|6591.5|12
1643382240000|2022-01-28 15:04:00|6599|6593|6599.1|6593.1|6603.6|6597.6|6599|6593|52
1643382250000|2022-01-28 15:04:10|6599.6|6593.6|6600.1|6594.1|6601.1|6595.1|6599.1|6593.1|21
1643382260000|2022-01-28 15:04:20|6600.6|6594.6|6599.6|6593.6|6601.6|6595.6|6599.3|6593.3|10
1643382270000|2022-01-28 15:04:30|6599.3|6593.3|6598.6|6592.6|6599.6|6593.6|6598.6|6592.6|11
1643382280000|2022-01-28 15:04:40|6598.1|6592.1|6598.1|6592.1|6598.8|6592.8|6598.1|6592.1|4
1643382290000|2022-01-28 15:04:50|6598.3|6592.3|6596.8|6590.8|6598.6|6592.6|6596.8|6590.8|7
1643382300000|2022-01-28 15:05:00|6597.3|6591.3|6598.1|6592.1|6598.8|6592.8|6596.8|6590.8|11
1643382310000|2022-01-28 15:05:10|6598.3|6592.3|6598.3|6592.3|6598.6|6592.6|6598.3|6592.3|9
1643382320000|2022-01-28 15:05:20|6598.6|6592.6|6604.6|6598.6|6606.8|6600.8|6598.3|6592.3|44
1643382330000|2022-01-28 15:05:30|6604.8|6598.8|6602.6|6596.6|6605.6|6599.6|6600.6|6594.6|20
1643382340000|2022-01-28 15:05:40|6602.8|6596.8|6606.1|6600.1|6606.4|6600.4|6602.6|6596.6|4
1643382350000|2022-01-28 15:05:50|6605.6|6599.6|6609.6|6603.6|6610.1|6604.1|6605.1|6599.1|31
1643382360000|2022-01-28 15:06:00|6609.8|6603.8|6606.6|6600.6|6610.1|6604.1|6606.3|6600.3|25
1643382370000|2022-01-28 15:06:10|6606.8|6600.8|6604.6|6598.6|6606.8|6600.8|6604.1|6598.1|12
1643382380000|2022-01-28 15:06:20|6602.8|6596.8|6600.6|6594.6|6602.8|6596.8|6599.6|6593.6|8
1643382390000|2022-01-28 15:06:30|6599.1|6593.1|6600.6|6594.6|6600.6|6594.6|6599.1|6593.1|9
1643382400000|2022-01-28 15:06:40|6600.8|6594.8|6597.1|6591.1|6601.1|6595.1|6597.1|6591.1|12
1643382410000|2022-01-28 15:06:50|6596.8|6590.8|6602.1|6596.1|6602.1|6596.1|6596.6|6590.6|19
1643382420000|2022-01-28 15:07:00|6603.1|6597.1|6603.1|6597.1|6603.3|6597.3|6602.6|6596.6|11
1643382430000|2022-01-28 15:07:10|6603.6|6597.6|6603.1|6597.1|6604.3|6598.3|6602.1|6596.1|13
1643382440000|2022-01-28 15:07:20|6603.3|6597.3|6603.6|6597.6|6604.3|6598.3|6602.8|6596.8|12
1643382450000|2022-01-28 15:07:30|6603.1|6597.1|6607.8|6601.8|6609.8|6603.8|6602.1|6596.1|20
1643382460000|2022-01-28 15:07:40|6608|6602|6607.5|6601.5|6608|6602|6606.5|6600.5|6
1643382470000|2022-01-28 15:07:50|6608|6602|6609|6603|6610|6604|6607.8|6601.8|8
1643382480000|2022-01-28 15:08:00|6609.5|6603.5|6608.5|6602.5|6610|6604|6608.5|6602.5|23
1643382490000|2022-01-28 15:08:10|6609.8|6603.8|6612|6606|6612.5|6606.5|6609.3|6603.3|4
1643382500000|2022-01-28 15:08:20|6612.5|6606.5|6614.5|6608.5|6616.5|6610.5|6612.5|6606.5|28
1643382510000|2022-01-28 15:08:30|6614|6608|6609.3|6603.3|6615.5|6609.5|6609.3|6603.3|34
1643382520000|2022-01-28 15:08:40|6608.8|6602.8|6609.3|6603.3|6611.5|6605.5|6608.8|6602.8|22
1643382530000|2022-01-28 15:08:50|6608.5|6602.5|6599.5|6593.5|6608.5|6602.5|6598.5|6592.5|30
1643382540000|2022-01-28 15:09:00|6599|6593|6600.1|6594.1|6601.8|6595.8|6598.5|6592.5|12
1643382550000|2022-01-28 15:09:10|6600.3|6594.3|6599.8|6593.8|6601.3|6595.3|6599.8|6593.8|13
1643382560000|2022-01-28 15:09:20|6600.1|6594.1|6606.3|6600.3|6606.6|6600.6|6600.1|6594.1|22
1643382570000|2022-01-28 15:09:30|6605.8|6599.8|6605.8|6599.8|6606.1|6600.1|6604.3|6598.3|10
1643382580000|2022-01-28 15:09:40|6606.1|6600.1|6607.1|6601.1|6607.3|6601.3|6606.1|6600.1|7
1643382590000|2022-01-28 15:09:50|6607.3|6601.3|6605.8|6599.8|6608.3|6602.3|6605.3|6599.3|5
1643382600000|2022-01-28 15:10:00|6605.3|6599.3|6613.3|6607.3|6613.8|6607.8|6605.3|6599.3|32
1643382610000|2022-01-28 15:10:10|6613.5|6607.5|6613.5|6607.5|6614|6608|6612|6606|28
1643382620000|2022-01-28 15:10:20|6613|6607|6613|6607|6613.5|6607.5|6611.8|6605.8|10
1643382630000|2022-01-28 15:10:30|6612.8|6606.8|6611.5|6605.5|6613|6607|6611.1|6605.1|13
1643382640000|2022-01-28 15:10:40|6611.3|6605.3|6607.8|6601.8|6611.3|6605.3|6607.3|6601.3|58
1643382650000|2022-01-28 15:10:50|6608|6602|6608|6602|6608|6602|6608|6602|2
1643382660000|2022-01-28 15:11:00|6608.5|6602.5|6612.8|6606.8|6612.8|6606.8|6608.3|6602.3|11
1643382670000|2022-01-28 15:11:10|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6612.5|6606.5|6
1643382680000|2022-01-28 15:11:20|6613.3|6607.3|6609.3|6603.3|6613.3|6607.3|6609.3|6603.3|14
1643382690000|2022-01-28 15:11:30|6609|6603|6610.1|6604.1|6610.1|6604.1|6609|6603|26
1643382700000|2022-01-28 15:11:40|6610.3|6604.3|6606.3|6600.3|6610.3|6604.3|6606.3|6600.3|11
1643382710000|2022-01-28 15:11:50|6606.5|6600.5|6605.5|6599.5|6608.1|6602.1|6605.5|6599.5|20
1643382720000|2022-01-28 15:12:00|6606.5|6600.5|6608.5|6602.5|6608.5|6602.5|6606.5|6600.5|3
1643382730000|2022-01-28 15:12:10|6610|6604|6606.5|6600.5|6610.3|6604.3|6605|6599|17
1643382740000|2022-01-28 15:12:20|6606.1|6600.1|6606.5|6600.5|6606.5|6600.5|6605.5|6599.5|5
1643382750000|2022-01-28 15:12:30|6606.8|6600.8|6610.3|6604.3|6611.5|6605.5|6606.8|6600.8|16
1643382760000|2022-01-28 15:12:40|6610.5|6604.5|6610.5|6604.5|6610.8|6604.8|6610.5|6604.5|2
1643382770000|2022-01-28 15:12:50|6610.8|6604.8|6612.8|6606.8|6613.3|6607.3|6610.8|6604.8|120
1643382780000|2022-01-28 15:13:00|6613|6607|6609|6603|6614.5|6608.5|6609|6603|24
1643382790000|2022-01-28 15:13:10|6609.3|6603.3|6608.3|6602.3|6610.3|6604.3|6608.1|6602.1|27
1643382800000|2022-01-28 15:13:20|6609.3|6603.3|6609.6|6603.6|6610.1|6604.1|6609.1|6603.1|5
1643382810000|2022-01-28 15:13:30|6610.1|6604.1|6607|6601|6610.1|6604.1|6606.1|6600.1|11
1643382820000|2022-01-28 15:13:40|6606.8|6600.8|6609|6603|6609|6603|6606.5|6600.5|7
1643382830000|2022-01-28 15:13:50|6607.4|6601.4|6602.1|6596.1|6607.4|6601.4|6602.1|6596.1|14
1643382840000|2022-01-28 15:14:00|6602.6|6596.6|6605.1|6599.1|6605.1|6599.1|6602.1|6596.1|11
1643382850000|2022-01-28 15:14:10|6604.1|6598.1|6596.6|6590.6|6604.1|6598.1|6596.6|6590.6|154
1643382860000|2022-01-28 15:14:20|6595.1|6589.1|6593.6|6587.6|6595.1|6589.1|6593.1|6587.1|3
1643382870000|2022-01-28 15:14:30|6593.4|6587.4|6592.1|6586.1|6593.4|6587.4|6592.1|6586.1|11
1643382880000|2022-01-28 15:14:40|6592.6|6586.6|6592.1|6586.1|6594.6|6588.6|6591.6|6585.6|15
1643382890000|2022-01-28 15:14:50|6592.3|6586.3|6592.6|6586.6|6593.6|6587.6|6592.1|6586.1|7
1643382900000|2022-01-28 15:15:00|6593.1|6587.1|6597.8|6591.8|6597.8|6591.8|6593.1|6587.1|16
1643382910000|2022-01-28 15:15:10|6597.3|6591.3|6594.8|6588.8|6597.3|6591.3|6593.9|6587.9|40
1643382920000|2022-01-28 15:15:20|6594.6|6588.6|6591.6|6585.6|6594.6|6588.6|6591.6|6585.6|19
1643382930000|2022-01-28 15:15:30|6591.8|6585.8|6596.6|6590.6|6597.8|6591.8|6591.6|6585.6|25
1643382940000|2022-01-28 15:15:40|6596.8|6590.8|6599.1|6593.1|6599.3|6593.3|6596.6|6590.6|5
1643382950000|2022-01-28 15:15:50|6599.3|6593.3|6595.6|6589.6|6599.6|6593.6|6595.6|6589.6|11
1643382960000|2022-01-28 15:16:00|6597.3|6591.3|6597.6|6591.6|6598.8|6592.8|6597.3|6591.3|12
1643382970000|2022-01-28 15:16:10|6597.8|6591.8|6596.3|6590.3|6597.8|6591.8|6595.1|6589.1|12
1643382980000|2022-01-28 15:16:20|6596.6|6590.6|6595.6|6589.6|6596.8|6590.8|6595.6|6589.6|4
1643382990000|2022-01-28 15:16:30|6594.8|6588.8|6594.6|6588.6|6594.8|6588.8|6592.4|6586.4|12
1643383000000|2022-01-28 15:16:40|6595.3|6589.3|6597.3|6591.3|6597.3|6591.3|6595.3|6589.3|5
1643383010000|2022-01-28 15:16:50|6598.3|6592.3|6599.6|6593.6|6599.6|6593.6|6597.8|6591.8|2
1643383020000|2022-01-28 15:17:00|6599.8|6593.8|6600.8|6594.8|6600.8|6594.8|6598.8|6592.8|25
1643383030000|2022-01-28 15:17:10|6599.8|6593.8|6600.6|6594.6|6600.6|6594.6|6599.8|6593.8|2
1643383040000|2022-01-28 15:17:20|6600.8|6594.8|6600.6|6594.6|6600.8|6594.8|6600.6|6594.6|2
1643383050000|2022-01-28 15:17:30|6600.1|6594.1|6597.3|6591.3|6600.1|6594.1|6597.1|6591.1|7
1643383060000|2022-01-28 15:17:40|6597.1|6591.1|6595.6|6589.6|6597.3|6591.3|6595.6|6589.6|19
1643383070000|2022-01-28 15:17:50|6594.8|6588.8|6594.6|6588.6|6594.8|6588.8|6594.1|6588.1|4
1643383080000|2022-01-28 15:18:00|6595.1|6589.1|6594.8|6588.8|6595.3|6589.3|6593.1|6587.1|11
1643383090000|2022-01-28 15:18:10|6594.6|6588.6|6592.1|6586.1|6594.6|6588.6|6591.8|6585.8|3
1643383100000|2022-01-28 15:18:20|6592.3|6586.3|6592.3|6586.3|6592.3|6586.3|6590.8|6584.8|11
1643383110000|2022-01-28 15:18:30|6591.6|6585.6|6592.3|6586.3|6592.3|6586.3|6591.6|6585.6|7
1643383120000|2022-01-28 15:18:40|6591.8|6585.8|6591.6|6585.6|6591.8|6585.8|6591.6|6585.6|4
1643383130000|2022-01-28 15:18:50|6592.1|6586.1|6596.1|6590.1|6596.1|6590.1|6592.1|6586.1|9
1643383140000|2022-01-28 15:19:00|6595.9|6589.9|6595.6|6589.6|6596.1|6590.1|6595.6|6589.6|8
1643383150000|2022-01-28 15:19:10|6595.4|6589.4|6593.3|6587.3|6596.1|6590.1|6593.3|6587.3|46
1643383160000|2022-01-28 15:19:20|6593.6|6587.6|6595.8|6589.8|6598.9|6592.9|6593.6|6587.6|15
1643383170000|2022-01-28 15:19:30|6595.6|6589.6|6595.8|6589.8|6596.3|6590.3|6595.6|6589.6|2
1643383180000|2022-01-28 15:19:40|6596.8|6590.8|6597.3|6591.3|6597.8|6591.8|6596.8|6590.8|5
1643383190000|2022-01-28 15:19:50|6597.6|6591.6|6597.6|6591.6|6598.3|6592.3|6597.3|6591.3|3
1643383200000|2022-01-28 15:20:00|6595.1|6589.1|6596.1|6590.1|6596.4|6590.4|6595.1|6589.1|108
1643383210000|2022-01-28 15:20:10|6595.9|6589.9|6596.4|6590.4|6596.4|6590.4|6595.6|6589.6|0
1643383220000|2022-01-28 15:20:20|6596.9|6590.9|6596.1|6590.1|6596.9|6590.9|6596.1|6590.1|2
1643383230000|2022-01-28 15:20:30|6596.4|6590.4|6596.4|6590.4|6596.4|6590.4|6596.4|6590.4|0
1643383240000|2022-01-28 15:20:40|6596.1|6590.1|6593.1|6587.1|6596.1|6590.1|6593.1|6587.1|4
1643383250000|2022-01-28 15:20:50|6593.4|6587.4|6594.9|6588.9|6594.9|6588.9|6593.4|6587.4|0
1643383260000|2022-01-28 15:21:00|||||||||2
1643383270000|2022-01-28 15:21:10|6595.1|6589.1|6596.4|6590.4|6596.4|6590.4|6595.1|6589.1|2
1643383280000|2022-01-28 15:21:20|6596.6|6590.6|6596.9|6590.9|6597.4|6591.4|6596.6|6590.6|11
1643383290000|2022-01-28 15:21:30|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|6595.1|6589.1|7
1643383300000|2022-01-28 15:21:40|6595.6|6589.6|6594.9|6588.9|6595.6|6589.6|6594.9|6588.9|3
1643383310000|2022-01-28 15:21:50|6595.4|6589.4|6596.9|6590.9|6596.9|6590.9|6595.4|6589.4|8
1643383320000|2022-01-28 15:22:00|6596.6|6590.6|6594.1|6588.1|6596.6|6590.6|6594.1|6588.1|11
1643383330000|2022-01-28 15:22:10|6594.4|6588.4|6593.9|6587.9|6594.9|6588.9|6593.1|6587.1|12
1643383340000|2022-01-28 15:22:20|6593.1|6587.1|6592.4|6586.4|6593.1|6587.1|6591.6|6585.6|10
1643383350000|2022-01-28 15:22:30|6592.9|6586.9|6591.4|6585.4|6592.9|6586.9|6591.4|6585.4|1
1643383360000|2022-01-28 15:22:40|6588.1|6582.1|6585.9|6579.9|6588.6|6582.6|6585.6|6579.6|22
1643383370000|2022-01-28 15:22:50|6585.6|6579.6|6582.1|6576.1|6585.6|6579.6|6581.6|6575.6|18
1643383380000|2022-01-28 15:23:00|6581.4|6575.4|6580.1|6574.1|6581.4|6575.4|6579.9|6573.9|14
1643383390000|2022-01-28 15:23:10|6579.9|6573.9|6579.4|6573.4|6579.9|6573.9|6579.4|6573.4|3
1643383400000|2022-01-28 15:23:20|6579.6|6573.6|6582.6|6576.6|6582.6|6576.6|6579.6|6573.6|5
1643383410000|2022-01-28 15:23:30|6583.2|6577.2|6585.1|6579.1|6585.1|6579.1|6583.2|6577.2|2
1643383420000|2022-01-28 15:23:40|6584.6|6578.6|6585.1|6579.1|6585.1|6579.1|6584.6|6578.6|8
1643383430000|2022-01-28 15:23:50|6584.9|6578.9|6589.1|6583.1|6589.1|6583.1|6584.9|6578.9|8
1643383440000|2022-01-28 15:24:00|6589.4|6583.4|6593.1|6587.1|6593.1|6587.1|6589.1|6583.1|24
1643383450000|2022-01-28 15:24:10|6592.9|6586.9|6591.9|6585.9|6592.9|6586.9|6590.1|6584.1|19
1643383460000|2022-01-28 15:24:20|6591.6|6585.6|6591.9|6585.9|6591.9|6585.9|6590.9|6584.9|9
1643383470000|2022-01-28 15:24:30|6592.1|6586.1|6593.9|6587.9|6593.9|6587.9|6592.1|6586.1|5
1643383480000|2022-01-28 15:24:40|6594.1|6588.1|6594.9|6588.9|6594.9|6588.9|6593.6|6587.6|4
1643383490000|2022-01-28 15:24:50|6594.4|6588.4|6594.1|6588.1|6594.4|6588.4|6594.1|6588.1|4
1643383500000|2022-01-28 15:25:00|6594.9|6588.9|6595.6|6589.6|6596.9|6590.9|6594.9|6588.9|16
1643383510000|2022-01-28 15:25:10|6596.9|6590.9|6599.4|6593.4|6599.4|6593.4|6596.9|6590.9|47
1643383520000|2022-01-28 15:25:20|6599.1|6593.1|6598.6|6592.6|6601.4|6595.4|6598.6|6592.6|25
1643383530000|2022-01-28 15:25:30|6598.4|6592.4|6595.9|6589.9|6598.4|6592.4|6595.9|6589.9|18
1643383540000|2022-01-28 15:25:40|6596.1|6590.1|6595.1|6589.1|6596.1|6590.1|6595.1|6589.1|2
1643383550000|2022-01-28 15:25:50|6594.9|6588.9|6592.6|6586.6|6594.9|6588.9|6592.4|6586.4|8
1643383560000|2022-01-28 15:26:00|6593.4|6587.4|6596.9|6590.9|6596.9|6590.9|6592.6|6586.6|13
1643383570000|2022-01-28 15:26:10|6596.6|6590.6|6595.1|6589.1|6596.9|6590.9|6595.1|6589.1|6
1643383580000|2022-01-28 15:26:20|6594.1|6588.1|6591.6|6585.6|6594.1|6588.1|6591.1|6585.1|9
1643383590000|2022-01-28 15:26:30|6591.9|6585.9|6591.6|6585.6|6593.1|6587.1|6591.6|6585.6|5
1643383600000|2022-01-28 15:26:40|6591.4|6585.4|6588.4|6582.4|6591.4|6585.4|6587.7|6581.7|29
1643383610000|2022-01-28 15:26:50|6588.7|6582.7|6585.7|6579.7|6588.7|6582.7|6585.4|6579.4|7
1643383620000|2022-01-28 15:27:00|6585.9|6579.9|6590.2|6584.2|6590.4|6584.4|6585.7|6579.7|6
1643383630000|2022-01-28 15:27:10|6586.7|6580.7|6578.6|6572.6|6586.7|6580.7|6578.4|6572.4|32
1643383640000|2022-01-28 15:27:20|6578.4|6572.4|6575.1|6569.1|6578.4|6572.4|6574.7|6568.7|15
1643383650000|2022-01-28 15:27:30|6574.7|6568.7|6573.1|6567.1|6574.7|6568.7|6573.1|6567.1|21
1643383660000|2022-01-28 15:27:40|6572.2|6566.2|6572.7|6566.7|6573.4|6567.4|6571.2|6565.2|24
1643383670000|2022-01-28 15:27:50|6572.4|6566.4|6574.9|6568.9|6574.9|6568.9|6572.4|6566.4|6
1643383680000|2022-01-28 15:28:00|6576.2|6570.2|6576.7|6570.7|6577.2|6571.2|6575.7|6569.7|20
1643383690000|2022-01-28 15:28:10|6576.9|6570.9|6575.7|6569.7|6578.2|6572.2|6575.2|6569.2|9
1643383700000|2022-01-28 15:28:20|6576.2|6570.2|6573.4|6567.4|6576.2|6570.2|6572.9|6566.9|10
1643383710000|2022-01-28 15:28:30|6573.7|6567.7|6576.4|6570.4|6576.4|6570.4|6573.7|6567.7|11
1643383720000|2022-01-28 15:28:40|6578.1|6572.1|6575.6|6569.6|6578.1|6572.1|6575.4|6569.4|1
1643383730000|2022-01-28 15:28:50|6575.4|6569.4|6572.7|6566.7|6575.4|6569.4|6572.7|6566.7|12
1643383740000|2022-01-28 15:29:00|6575.2|6569.2|6575.9|6569.9|6575.9|6569.9|6574.6|6568.6|7
1643383750000|2022-01-28 15:29:10|6574.4|6568.4|6572.2|6566.2|6574.4|6568.4|6572.2|6566.2|15
1643383760000|2022-01-28 15:29:20|6572.4|6566.4|6575.7|6569.7|6575.7|6569.7|6572.4|6566.4|14
1643383770000|2022-01-28 15:29:30|6577.2|6571.2|6577.4|6571.4|6578.2|6572.2|6576.9|6570.9|21
1643383780000|2022-01-28 15:29:40|6578.4|6572.4|6577.7|6571.7|6579.4|6573.4|6577.6|6571.6|6
1643383790000|2022-01-28 15:29:50|6577.9|6571.9|6578.4|6572.4|6578.4|6572.4|6577.7|6571.7|4
1643383800000|2022-01-28 15:30:00|6578.9|6572.9|6583.2|6577.2|6583.9|6577.9|6578.4|6572.4|26
1643383810000|2022-01-28 15:30:10|6583.4|6577.4|6581.4|6575.4|6583.4|6577.4|6581.4|6575.4|8
1643383820000|2022-01-28 15:30:20|6580.2|6574.2|6582.4|6576.4|6582.4|6576.4|6579.2|6573.2|12
1643383830000|2022-01-28 15:30:30|6583.4|6577.4|6585.9|6579.9|6586.9|6580.9|6583.4|6577.4|9
1643383840000|2022-01-28 15:30:40|6586.4|6580.4|6589.4|6583.4|6589.4|6583.4|6586.4|6580.4|22
1643383850000|2022-01-28 15:30:50|6589.7|6583.7|6591.9|6585.9|6591.9|6585.9|6589.7|6583.7|6
1643383860000|2022-01-28 15:31:00|6591.1|6585.1|6589.7|6583.7|6591.4|6585.4|6587.2|6581.2|15
1643383870000|2022-01-28 15:31:10|6589.9|6583.9|6585.7|6579.7|6590.2|6584.2|6582.7|6576.7|30
1643383880000|2022-01-28 15:31:20|6585.9|6579.9|6585.7|6579.7|6586.2|6580.2|6584.2|6578.2|10
1643383890000|2022-01-28 15:31:30|6585.2|6579.2|6583.7|6577.7|6585.2|6579.2|6583.7|6577.7|6
1643383900000|2022-01-28 15:31:40|6582.7|6576.7|6585.2|6579.2|6585.2|6579.2|6582.7|6576.7|6
1643383910000|2022-01-28 15:31:50|6584.7|6578.7|6585.2|6579.2|6585.2|6579.2|6584.7|6578.7|2
1643383920000|2022-01-28 15:32:00|6584.9|6578.9|6580.7|6574.7|6584.9|6578.9|6580.7|6574.7|12
1643383930000|2022-01-28 15:32:10|6579.7|6573.7|6579.2|6573.2|6579.7|6573.7|6579.2|6573.2|5
1643383940000|2022-01-28 15:32:20|6575.7|6569.7|6577.7|6571.7|6577.7|6571.7|6575.7|6569.7|5
1643383950000|2022-01-28 15:32:30|6578.9|6572.9|6578.7|6572.7|6579.7|6573.7|6578.7|6572.7|13
1643383960000|2022-01-28 15:32:40|6577.7|6571.7|6577.7|6571.7|6579.2|6573.2|6577.7|6571.7|6
1643383970000|2022-01-28 15:32:50|6578.2|6572.2|6577.7|6571.7|6578.2|6572.2|6577.7|6571.7|4
1643383980000|2022-01-28 15:33:00|6577.9|6571.9|6576.7|6570.7|6578.2|6572.2|6576.7|6570.7|2
1643383990000|2022-01-28 15:33:10|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|6575.2|6569.2|2
1643384000000|2022-01-28 15:33:20|6576.9|6570.9|6577.7|6571.7|6577.7|6571.7|6576.9|6570.9|2
1643384010000|2022-01-28 15:33:30|6578.4|6572.4|6577.7|6571.7|6578.4|6572.4|6577.7|6571.7|5
1643384020000|2022-01-28 15:33:40|6577.2|6571.2|6577.4|6571.4|6577.7|6571.7|6577.2|6571.2|1
1643384030000|2022-01-28 15:33:50|6576.6|6570.6|6576.4|6570.4|6576.6|6570.6|6576.4|6570.4|3
1643384040000|2022-01-28 15:34:00|6574.9|6568.9|6572.7|6566.7|6574.9|6568.9|6572.7|6566.7|15
1643384050000|2022-01-28 15:34:10|6573.2|6567.2|6572.7|6566.7|6574.2|6568.2|6572.7|6566.7|8
1643384060000|2022-01-28 15:34:20|6573.2|6567.2|6573.9|6567.9|6574.4|6568.4|6572.2|6566.2|13
1643384070000|2022-01-28 15:34:30|6574.1|6568.1|6573.7|6567.7|6574.9|6568.9|6573.7|6567.7|8
1643384080000|2022-01-28 15:34:40|6574.4|6568.4|6573.9|6567.9|6574.4|6568.4|6573.9|6567.9|11
1643384090000|2022-01-28 15:34:50|6573.4|6567.4|6572.9|6566.9|6573.4|6567.4|6572.6|6566.6|6
1643384100000|2022-01-28 15:35:00|6573.1|6567.1|6573.1|6567.1|6573.9|6567.9|6573.1|6567.1|6
1643384110000|2022-01-28 15:35:10|6572.9|6566.9|6571.1|6565.1|6572.9|6566.9|6570.9|6564.9|6
1643384120000|2022-01-28 15:35:20|6571.6|6565.6|6571.1|6565.1|6571.6|6565.6|6571.1|6565.1|3
1643384130000|2022-01-28 15:35:30|6570.9|6564.9|6571.1|6565.1|6571.1|6565.1|6570.9|6564.9|4
1643384140000|2022-01-28 15:35:40|6569.1|6563.1|6566.9|6560.9|6569.1|6563.1|6565.9|6559.9|14
1643384150000|2022-01-28 15:35:50|6565.9|6559.9|6566.9|6560.9|6566.9|6560.9|6565.9|6559.9|9
1643384160000|2022-01-28 15:36:00|6566.6|6560.6|6566.1|6560.1|6566.6|6560.6|6565.4|6559.4|7
1643384170000|2022-01-28 15:36:10|6565.9|6559.9|6566.9|6560.9|6566.9|6560.9|6565.9|6559.9|4
1643384180000|2022-01-28 15:36:20|6567.1|6561.1|6569.9|6563.9|6570.1|6564.1|6566.9|6560.9|3
1643384190000|2022-01-28 15:36:30|6570.4|6564.4|6569.4|6563.4|6571.4|6565.4|6569.4|6563.4|4
1643384200000|2022-01-28 15:36:40|6569.1|6563.1|6567.4|6561.4|6569.1|6563.1|6567.4|6561.4|3
1643384210000|2022-01-28 15:36:50|6567.1|6561.1|6566.4|6560.4|6567.1|6561.1|6566.2|6560.2|14
1643384220000|2022-01-28 15:37:00|6566.9|6560.9|6566.6|6560.6|6567.1|6561.1|6565.9|6559.9|5
1643384230000|2022-01-28 15:37:10|6566.4|6560.4|6567.4|6561.4|6567.4|6561.4|6566.2|6560.2|9
1643384240000|2022-01-28 15:37:20|6572.1|6566.1|6571.1|6565.1|6572.1|6566.1|6570.9|6564.9|32
1643384250000|2022-01-28 15:37:30|6570.9|6564.9|6570.6|6564.6|6571.6|6565.6|6570.1|6564.1|6
1643384260000|2022-01-28 15:37:40|6570.4|6564.4|6568.9|6562.9|6570.6|6564.6|6568.6|6562.6|3
1643384270000|2022-01-28 15:37:50|6568.6|6562.6|6566.9|6560.9|6568.6|6562.6|6566.6|6560.6|4
1643384280000|2022-01-28 15:38:00|6566.6|6560.6|6567.9|6561.9|6568.4|6562.4|6566.6|6560.6|4
1643384290000|2022-01-28 15:38:10|6567.6|6561.6|6566.9|6560.9|6567.6|6561.6|6566.6|6560.6|12
1643384300000|2022-01-28 15:38:20|6567.4|6561.4|6567.1|6561.1|6567.9|6561.9|6566.4|6560.4|7
1643384310000|2022-01-28 15:38:30|6567.4|6561.4|6567.4|6561.4|6567.9|6561.9|6566.6|6560.6|59
1643384320000|2022-01-28 15:38:40|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|6566.6|6560.6|1
1643384330000|2022-01-28 15:38:50|6567.4|6561.4|6568.1|6562.1|6568.1|6562.1|6567.4|6561.4|6
1643384340000|2022-01-28 15:39:00|6567.9|6561.9|6570.1|6564.1|6570.1|6564.1|6567.6|6561.6|14
1643384350000|2022-01-28 15:39:10|6569.9|6563.9|6568.4|6562.4|6570.1|6564.1|6568.4|6562.4|8
1643384360000|2022-01-28 15:39:20|6568.9|6562.9|6568.6|6562.6|6568.9|6562.9|6568.6|6562.6|5
1643384370000|2022-01-28 15:39:30|6568.4|6562.4|6569.1|6563.1|6570.1|6564.1|6568.4|6562.4|7
1643384380000|2022-01-28 15:39:40|6567.9|6561.9|6569.1|6563.1|6570.1|6564.1|6567.9|6561.9|3
1643384390000|2022-01-28 15:39:50|6569.4|6563.4|6571.1|6565.1|6571.1|6565.1|6569.4|6563.4|8
1643384400000|2022-01-28 15:40:00|6571.6|6565.6|6571.1|6565.1|6571.6|6565.6|6570.1|6564.1|8
1643384410000|2022-01-28 15:40:10|6571.4|6565.4|6568.4|6562.4|6571.6|6565.6|6568.4|6562.4|8
1643384420000|2022-01-28 15:40:20|6568.2|6562.2|6566.6|6560.6|6568.2|6562.2|6565.9|6559.9|7
1643384430000|2022-01-28 15:40:30|6566.9|6560.9|6567.1|6561.1|6567.1|6561.1|6566.9|6560.9|1
1643384440000|2022-01-28 15:40:40|6567.6|6561.6|6567.1|6561.1|6568.1|6562.1|6566.4|6560.4|9
1643384450000|2022-01-28 15:40:50|6567.4|6561.4|6568.1|6562.1|6568.1|6562.1|6567.4|6561.4|0
1643384460000|2022-01-28 15:41:00|6567.6|6561.6|6567.4|6561.4|6568.1|6562.1|6566.4|6560.4|9
1643384470000|2022-01-28 15:41:10|6567.7|6561.7|6567.9|6561.9|6568.1|6562.1|6567.7|6561.7|3
1643384480000|2022-01-28 15:41:20|6567.7|6561.7|6567.4|6561.4|6567.7|6561.7|6567.4|6561.4|0
1643384490000|2022-01-28 15:41:30|6567.2|6561.2|6566.4|6560.4|6567.2|6561.2|6566.4|6560.4|1
1643384500000|2022-01-28 15:41:40|6566.6|6560.6|6567.1|6561.1|6567.1|6561.1|6566.1|6560.1|6
1643384510000|2022-01-28 15:41:50|6567.4|6561.4|6566.9|6560.9|6568.1|6562.1|6566.6|6560.6|6
1643384520000|2022-01-28 15:42:00|6566.6|6560.6|6566.9|6560.9|6566.9|6560.9|6566.6|6560.6|11
1643384530000|2022-01-28 15:42:10|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|2
1643384540000|2022-01-28 15:42:20|6566.2|6560.2|6561.2|6555.2|6566.2|6560.2|6561.2|6555.2|22
1643384550000|2022-01-28 15:42:30|6561.4|6555.4|6561.7|6555.7|6561.7|6555.7|6561.2|6555.2|2
1643384560000|2022-01-28 15:42:40|6561.4|6555.4|6560.9|6554.9|6561.4|6555.4|6560.4|6554.4|9
1643384580000|2022-01-28 15:43:00|6561.2|6555.2|6561.2|6555.2|6562.2|6556.2|6560.2|6554.2|11
1643384590000|2022-01-28 15:43:10|6560.7|6554.7|6555.4|6549.4|6560.9|6554.9|6555.4|6549.4|12
1643384600000|2022-01-28 15:43:20|6555.7|6549.7|6556.9|6550.9|6556.9|6550.9|6555.4|6549.4|38
1643384610000|2022-01-28 15:43:30|6556.7|6550.7|6556.2|6550.2|6556.7|6550.7|6556.2|6550.2|3
1643384620000|2022-01-28 15:43:40|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|7
1643384630000|2022-01-28 15:43:50|6555.2|6549.2|6555.7|6549.7|6555.7|6549.7|6555|6549|6
1643384640000|2022-01-28 15:44:00|6555.2|6549.2|6556.9|6550.9|6556.9|6550.9|6555|6549|9
1643384650000|2022-01-28 15:44:10|6556.4|6550.4|6558.2|6552.2|6558.2|6552.2|6556.4|6550.4|1
1643384660000|2022-01-28 15:44:20|6559|6553|6558.4|6552.4|6559.9|6553.9|6558.4|6552.4|11
1643384670000|2022-01-28 15:44:30|6559.1|6553.1|6559.9|6553.9|6560.4|6554.4|6559.1|6553.1|25
1643384680000|2022-01-28 15:44:40|6560.7|6554.7|6560.7|6554.7|6561.4|6555.4|6560.7|6554.7|4
1643384690000|2022-01-28 15:44:50|6561.4|6555.4|6562.7|6556.7|6562.7|6556.7|6561.4|6555.4|5
1643384700000|2022-01-28 15:45:00|6562.4|6556.4|6560.9|6554.9|6563.2|6557.2|6560.9|6554.9|10
1643384710000|2022-01-28 15:45:10|6561.2|6555.2|6561.4|6555.4|6561.4|6555.4|6561.2|6555.2|4
1643384720000|2022-01-28 15:45:20|6561.7|6555.7|6561.7|6555.7|6561.7|6555.7|6561.7|6555.7|1
1643384730000|2022-01-28 15:45:30|6560.9|6554.9|6560.7|6554.7|6560.9|6554.9|6560.7|6554.7|7
1643384740000|2022-01-28 15:45:40|6560.9|6554.9|6560.1|6554.1|6561.2|6555.2|6560.1|6554.1|2
1643384750000|2022-01-28 15:45:50|6559.2|6553.2|6560.2|6554.2|6561.2|6555.2|6559.2|6553.2|13
1643384760000|2022-01-28 15:46:00|6560.4|6554.4|6562.9|6556.9|6563.4|6557.4|6560.2|6554.2|10
1643384770000|2022-01-28 15:46:10|6563.1|6557.1|6563.2|6557.2|6563.4|6557.4|6562.4|6556.4|15
1643384780000|2022-01-28 15:46:20|6564.2|6558.2|6566.9|6560.9|6566.9|6560.9|6563.7|6557.7|10
1643384790000|2022-01-28 15:46:30|6566.7|6560.7|6566.7|6560.7|6566.7|6560.7|6564.4|6558.4|8
1643384800000|2022-01-28 15:46:40|6566.9|6560.9|6561.1|6555.1|6566.9|6560.9|6561.1|6555.1|15
1643384810000|2022-01-28 15:46:50|6561.4|6555.4|6558.4|6552.4|6561.4|6555.4|6557.9|6551.9|8
1643384820000|2022-01-28 15:47:00|6558.7|6552.7|6563.4|6557.4|6563.4|6557.4|6558.7|6552.7|9
1643384830000|2022-01-28 15:47:10|6564.2|6558.2|6567.4|6561.4|6568.7|6562.7|6564.2|6558.2|21
1643384840000|2022-01-28 15:47:20|6567.9|6561.9|6571.9|6565.9|6571.9|6565.9|6567.1|6561.1|12
1643384850000|2022-01-28 15:47:30|6572.1|6566.1|6576.1|6570.1|6576.1|6570.1|6572.1|6566.1|12
1643384860000|2022-01-28 15:47:40|6576.4|6570.4|6576.9|6570.9|6576.9|6570.9|6576.4|6570.4|1
1643384870000|2022-01-28 15:47:50|6576.1|6570.1|6576.9|6570.9|6576.9|6570.9|6576.1|6570.1|2
1643384880000|2022-01-28 15:48:00|6576.4|6570.4|6572.9|6566.9|6576.9|6570.9|6572.9|6566.9|9
1643384890000|2022-01-28 15:48:10|6573.1|6567.1|6573.4|6567.4|6573.4|6567.4|6572.4|6566.4|8
1643384900000|2022-01-28 15:48:20|6573.1|6567.1|6573.1|6567.1|6573.6|6567.6|6573.1|6567.1|1
1643384910000|2022-01-28 15:48:30|6573.4|6567.4|6573.1|6567.1|6573.4|6567.4|6572.9|6566.9|1
1643384920000|2022-01-28 15:48:40|6572.9|6566.9|6574.4|6568.4|6574.4|6568.4|6572.9|6566.9|3
1643384930000|2022-01-28 15:48:50|6574.6|6568.6|6574.1|6568.1|6574.6|6568.6|6573.7|6567.7|3
1643384940000|2022-01-28 15:49:00|6573.9|6567.9|6574.1|6568.1|6574.9|6568.9|6573.1|6567.1|6
1643384950000|2022-01-28 15:49:10|6573.9|6567.9|6572.4|6566.4|6574.4|6568.4|6572.1|6566.1|5
1643384960000|2022-01-28 15:49:20|6573.4|6567.4|6575.9|6569.9|6575.9|6569.9|6573.4|6567.4|10
1643384970000|2022-01-28 15:49:30|6576.2|6570.2|6576.2|6570.2|6576.7|6570.7|6576.2|6570.2|2
1643384990000|2022-01-28 15:49:50|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|3
1643385000000|2022-01-28 15:50:00|6577.9|6571.9|6578.4|6572.4|6578.4|6572.4|6577.7|6571.7|2
1643385010000|2022-01-28 15:50:10|6578.7|6572.7|6579.7|6573.7|6579.7|6573.7|6577.7|6571.7|3
1643385020000|2022-01-28 15:50:20|6579.4|6573.4|6578.9|6572.9|6579.4|6573.4|6578.7|6572.7|0
1643385030000|2022-01-28 15:50:30|6579.2|6573.2|6580.4|6574.4|6580.4|6574.4|6579.2|6573.2|3
1643385040000|2022-01-28 15:50:40|6580.7|6574.7|6579.7|6573.7|6580.7|6574.7|6579.7|6573.7|0
1643385050000|2022-01-28 15:50:50|6580.2|6574.2|6579.4|6573.4|6580.2|6574.2|6579.4|6573.4|2
1643385060000|2022-01-28 15:51:00|6579.7|6573.7|6579.2|6573.2|6579.7|6573.7|6578.9|6572.9|3
1643385070000|2022-01-28 15:51:10|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|1
1643385080000|2022-01-28 15:51:20|6578.4|6572.4|6575.4|6569.4|6578.4|6572.4|6575.4|6569.4|2
1643385090000|2022-01-28 15:51:30|6575.2|6569.2|6580.7|6574.7|6580.7|6574.7|6575.2|6569.2|3
1643385100000|2022-01-28 15:51:40|6580.2|6574.2|6580.4|6574.4|6580.4|6574.4|6580.2|6574.2|3
1643385110000|2022-01-28 15:51:50|6580.2|6574.2|6579.2|6573.2|6580.2|6574.2|6579.2|6573.2|6
1643385120000|2022-01-28 15:52:00|6579.4|6573.4|6579.7|6573.7|6579.9|6573.9|6579.2|6573.2|5
1643385130000|2022-01-28 15:52:10|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|5
1643385150000|2022-01-28 15:52:30|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|6580.7|6574.7|11
1643385160000|2022-01-28 15:52:40|6581.2|6575.2|6581.7|6575.7|6581.7|6575.7|6581.2|6575.2|3
1643385170000|2022-01-28 15:52:50|6579.7|6573.7|6578.7|6572.7|6579.7|6573.7|6578.7|6572.7|2
1643385180000|2022-01-28 15:53:00|6579.2|6573.2|6583.4|6577.4|6583.9|6577.9|6579.2|6573.2|13
1643385190000|2022-01-28 15:53:10|6583.9|6577.9|6583.4|6577.4|6583.9|6577.9|6580.9|6574.9|27
1643385200000|2022-01-28 15:53:20|6582.2|6576.2|6583.4|6577.4|6583.4|6577.4|6582.2|6576.2|4
1643385210000|2022-01-28 15:53:30|6582.9|6576.9|6582.9|6576.9|6582.9|6576.9|6582.2|6576.2|1
1643385220000|2022-01-28 15:53:40|6582.7|6576.7|6583.4|6577.4|6583.4|6577.4|6582.7|6576.7|0
1643385230000|2022-01-28 15:53:50|6582.9|6576.9|6580.9|6574.9|6582.9|6576.9|6580.7|6574.7|5
1643385240000|2022-01-28 15:54:00|6581.4|6575.4|6581.4|6575.4|6581.4|6575.4|6581.4|6575.4|1
1643385250000|2022-01-28 15:54:10|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|5
1643385260000|2022-01-28 15:54:20|6581.9|6575.9|6581.7|6575.7|6581.9|6575.9|6581.4|6575.4|3
1643385270000|2022-01-28 15:54:30|6581.4|6575.4|6580.9|6574.9|6581.4|6575.4|6580.9|6574.9|3
1643385280000|2022-01-28 15:54:40|6580.7|6574.7|6580.7|6574.7|6580.7|6574.7|6580.2|6574.2|4
1643385290000|2022-01-28 15:54:50|6579.7|6573.7|6577.9|6571.9|6579.7|6573.7|6577.9|6571.9|3
1643385300000|2022-01-28 15:55:00|6578.2|6572.2|6578.7|6572.7|6578.7|6572.7|6577.2|6571.2|15
1643385310000|2022-01-28 15:55:10|6577.9|6571.9|6576.4|6570.4|6577.9|6571.9|6575.9|6569.9|5
1643385320000|2022-01-28 15:55:20|6575.4|6569.4|6574.7|6568.7|6575.4|6569.4|6572.6|6566.6|14
1643385330000|2022-01-28 15:55:30|6574.2|6568.2|6573.2|6567.2|6574.2|6568.2|6573.2|6567.2|2
1643385340000|2022-01-28 15:55:40|6573.4|6567.4|6573.7|6567.7|6573.7|6567.7|6572.7|6566.7|7
1643385350000|2022-01-28 15:55:50|6573.4|6567.4|6575.7|6569.7|6575.9|6569.9|6573.4|6567.4|6
1643385360000|2022-01-28 15:56:00|6575.9|6569.9|6576.4|6570.4|6576.4|6570.4|6575.4|6569.4|5
1643385370000|2022-01-28 15:56:10|6575.7|6569.7|6573.4|6567.4|6575.7|6569.7|6572.7|6566.7|5
1643385390000|2022-01-28 15:56:30|6573.2|6567.2|6571.4|6565.4|6573.2|6567.2|6570.7|6564.7|4
1643385400000|2022-01-28 15:56:40|6570.7|6564.7|6570.4|6564.4|6570.7|6564.7|6570.4|6564.4|2
1643385410000|2022-01-28 15:56:50|6571.9|6565.9|6574.4|6568.4|6574.4|6568.4|6571.9|6565.9|7
1643385420000|2022-01-28 15:57:00|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6573.4|6567.4|4
1643385430000|2022-01-28 15:57:10|6574.4|6568.4|6573.4|6567.4|6574.4|6568.4|6572.7|6566.7|6
1643385450000|2022-01-28 15:57:30|6573.2|6567.2|6577.4|6571.4|6577.4|6571.4|6573.2|6567.2|11
1643385460000|2022-01-28 15:57:40|6577.1|6571.1|6576.1|6570.1|6577.1|6571.1|6576.1|6570.1|16
1643385470000|2022-01-28 15:57:50|6576.4|6570.4|6576.4|6570.4|6576.4|6570.4|6576.4|6570.4|0
1643385480000|2022-01-28 15:58:00|6577.1|6571.1|6577.1|6571.1|6578.1|6572.1|6577.1|6571.1|12
1643385490000|2022-01-28 15:58:10|6576.4|6570.4|6573.6|6567.6|6576.6|6570.6|6573.6|6567.6|3
1643385500000|2022-01-28 15:58:20|6574.1|6568.1|6573.6|6567.6|6574.1|6568.1|6573.6|6567.6|1
1643385510000|2022-01-28 15:58:30|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|0
1643385520000|2022-01-28 15:58:40|6574.6|6568.6|6576.1|6570.1|6576.4|6570.4|6574.6|6568.6|22
1643385530000|2022-01-28 15:58:50|6577.8|6571.8|6582.8|6576.8|6582.8|6576.8|6577.8|6571.8|6
1643385540000|2022-01-28 15:59:00|6582.1|6576.1|6580.9|6574.9|6583.6|6577.6|6580.9|6574.9|7
1643385550000|2022-01-28 15:59:10|6581.1|6575.1|6581.6|6575.6|6581.6|6575.6|6580.9|6574.9|3
1643385560000|2022-01-28 15:59:20|6581.8|6575.8|6584.3|6578.3|6584.3|6578.3|6581.8|6575.8|3
1643385570000|2022-01-28 15:59:30|6583.3|6577.3|6584.3|6578.3|6584.3|6578.3|6583.3|6577.3|3
1643385580000|2022-01-28 15:59:40|||||||||1
1643385590000|2022-01-28 15:59:50|6584.8|6578.8|6584.3|6578.3|6584.8|6578.8|6584.1|6578.1|3
1643385600000|2022-01-28 16:00:00|6584.6|6578.6|6584.3|6578.3|6584.8|6578.8|6583.6|6577.6|49
1643385610000|2022-01-28 16:00:10|6583.6|6577.6|6582.6|6576.6|6583.6|6577.6|6582.6|6576.6|2
1643385620000|2022-01-28 16:00:20|6581.6|6575.6|6582.1|6576.1|6582.6|6576.6|6581.1|6575.1|12
1643385630000|2022-01-28 16:00:30|6581.9|6575.9|6581.6|6575.6|6581.9|6575.9|6581.4|6575.4|5
1643385640000|2022-01-28 16:00:40|6581.8|6575.8|6581.3|6575.3|6581.8|6575.8|6581.3|6575.3|1
1643385650000|2022-01-28 16:00:50|6582.1|6576.1|6581.1|6575.1|6582.8|6576.8|6581.1|6575.1|7
1643385660000|2022-01-28 16:01:00|6581.9|6575.9|6582.3|6576.3|6582.3|6576.3|6581.1|6575.1|4
1643385670000|2022-01-28 16:01:10|6582.8|6576.8|6582.6|6576.6|6584.1|6578.1|6582.6|6576.6|12
1643385680000|2022-01-28 16:01:20|6581.1|6575.1|6579.6|6573.6|6581.1|6575.1|6579.6|6573.6|25
1643385700000|2022-01-28 16:01:40|6580.7|6574.7|6582.3|6576.3|6582.3|6576.3|6580.7|6574.7|31
1643385710000|2022-01-28 16:01:50|6582.1|6576.1|6582.1|6576.1|6582.3|6576.3|6582.1|6576.1|5
1643385720000|2022-01-28 16:02:00|6580.8|6574.8|6579.6|6573.6|6580.8|6574.8|6579.1|6573.1|6
1643385730000|2022-01-28 16:02:10|6579.4|6573.4|6578.6|6572.6|6579.4|6573.4|6577.6|6571.6|7
1643385740000|2022-01-28 16:02:20|6579.1|6573.1|6584.1|6578.1|6584.1|6578.1|6579.1|6573.1|15
1643385750000|2022-01-28 16:02:30|6584.3|6578.3|6583.3|6577.3|6584.3|6578.3|6583.1|6577.1|6
1643385760000|2022-01-28 16:02:40|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|0
1643385770000|2022-01-28 16:02:50|6583.3|6577.3|6584.3|6578.3|6584.3|6578.3|6583.3|6577.3|3
1643385780000|2022-01-28 16:03:00|6583.6|6577.6|6583.1|6577.1|6584.3|6578.3|6583.1|6577.1|3
1643385790000|2022-01-28 16:03:10|6582.6|6576.6|6581.1|6575.1|6582.6|6576.6|6580.3|6574.3|17
1643385800000|2022-01-28 16:03:20|6581.6|6575.6|6582.3|6576.3|6582.3|6576.3|6581.6|6575.6|5
1643385810000|2022-01-28 16:03:30|6582.6|6576.6|6584.3|6578.3|6584.8|6578.8|6582.6|6576.6|10
1643385820000|2022-01-28 16:03:40|6584.1|6578.1|6582.3|6576.3|6584.1|6578.1|6582.3|6576.3|9
1643385830000|2022-01-28 16:03:50|6582.6|6576.6|6581.6|6575.6|6582.6|6576.6|6581.6|6575.6|2
1643385840000|2022-01-28 16:04:00|6582.1|6576.1|6579.6|6573.6|6582.1|6576.1|6579.6|6573.6|12
1643385850000|2022-01-28 16:04:10|6579.9|6573.9|6578.1|6572.1|6579.9|6573.9|6578.1|6572.1|31
1643385860000|2022-01-28 16:04:20|6578.9|6572.9|6578.6|6572.6|6578.9|6572.9|6578.6|6572.6|3
1643385870000|2022-01-28 16:04:30|6579.1|6573.1|6579.3|6573.3|6579.6|6573.6|6579.1|6573.1|7
1643385880000|2022-01-28 16:04:40|6579.1|6573.1|6578.1|6572.1|6579.8|6573.8|6578.1|6572.1|20
1643385890000|2022-01-28 16:04:50|6577.6|6571.6|6579.3|6573.3|6579.3|6573.3|6577.6|6571.6|2
1643385900000|2022-01-28 16:05:00|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|18
1643385910000|2022-01-28 16:05:10|6578.8|6572.8|6576.6|6570.6|6579.3|6573.3|6576.6|6570.6|3
1643385920000|2022-01-28 16:05:20|6577.1|6571.1|6579.3|6573.3|6579.3|6573.3|6576.6|6570.6|18
1643385930000|2022-01-28 16:05:30|6579.8|6573.8|6578.1|6572.1|6579.8|6573.8|6577.6|6571.6|18
1643385940000|2022-01-28 16:05:40|6577.6|6571.6|6577.6|6571.6|6578.4|6572.4|6577.6|6571.6|1
1643385950000|2022-01-28 16:05:50|6578.1|6572.1|6575.9|6569.9|6578.1|6572.1|6575.6|6569.6|5
1643385960000|2022-01-28 16:06:00|6576.4|6570.4|6578.1|6572.1|6578.6|6572.6|6575.9|6569.9|17
1643385970000|2022-01-28 16:06:10|6578.6|6572.6|6575.1|6569.1|6578.6|6572.6|6575.1|6569.1|27
1643385980000|2022-01-28 16:06:20|6574.6|6568.6|6576.4|6570.4|6578.1|6572.1|6573.9|6567.9|9
1643385990000|2022-01-28 16:06:30|6575.1|6569.1|6576.1|6570.1|6576.1|6570.1|6575.1|6569.1|1
1643386000000|2022-01-28 16:06:40|6575.9|6569.9|6574.1|6568.1|6576.1|6570.1|6574.1|6568.1|3
1643386010000|2022-01-28 16:06:50|6574.6|6568.6|6577.1|6571.1|6577.1|6571.1|6574.6|6568.6|3
1643386020000|2022-01-28 16:07:00|6577.4|6571.4|6578.9|6572.9|6579.1|6573.1|6577.4|6571.4|8
1643386030000|2022-01-28 16:07:10|6578.4|6572.4|6579.4|6573.4|6579.4|6573.4|6577.1|6571.1|21
1643386040000|2022-01-28 16:07:20|||||||||4
1643386050000|2022-01-28 16:07:30|6578.9|6572.9|6576.1|6570.1|6578.9|6572.9|6576.1|6570.1|17
1643386060000|2022-01-28 16:07:40|6577.6|6571.6|6577.6|6571.6|6578.1|6572.1|6577.1|6571.1|3
1643386070000|2022-01-28 16:07:50|6577.4|6571.4|6577.6|6571.6|6578.1|6572.1|6577.1|6571.1|1
1643386080000|2022-01-28 16:08:00|6578.4|6572.4|6578.9|6572.9|6578.9|6572.9|6578.4|6572.4|8
1643386090000|2022-01-28 16:08:10|6579.4|6573.4|6578.9|6572.9|6579.4|6573.4|6578.9|6572.9|11
1643386120000|2022-01-28 16:08:40|6579.1|6573.1|6579.3|6573.3|6579.8|6573.8|6578.8|6572.8|4
1643386140000|2022-01-28 16:09:00|6578.6|6572.6|6577.6|6571.6|6578.6|6572.6|6577.1|6571.1|5
1643386150000|2022-01-28 16:09:10|6578.3|6572.3|6578.3|6572.3|6578.3|6572.3|6578.3|6572.3|2
1643386160000|2022-01-28 16:09:20|6577.6|6571.6|6577.4|6571.4|6577.6|6571.6|6577.4|6571.4|3
1643386170000|2022-01-28 16:09:30|6577.1|6571.1|6575.6|6569.6|6577.1|6571.1|6575.6|6569.6|5
1643386180000|2022-01-28 16:09:40|6575.1|6569.1|6575.3|6569.3|6575.6|6569.6|6574.9|6568.9|7
1643386190000|2022-01-28 16:09:50|6575.6|6569.6|6576.4|6570.4|6576.4|6570.4|6575.6|6569.6|1
1643386200000|2022-01-28 16:10:00|6576.9|6570.9|6579.3|6573.3|6579.8|6573.8|6576.9|6570.9|12
1643386210000|2022-01-28 16:10:10|6579.6|6573.6|6584.3|6578.3|6584.6|6578.6|6579.6|6573.6|18
1643386220000|2022-01-28 16:10:20|6584.6|6578.6|6588.6|6582.6|6589.6|6583.6|6584.6|6578.6|20
1643386230000|2022-01-28 16:10:30|6589.1|6583.1|6588.3|6582.3|6589.6|6583.6|6587.6|6581.6|4
1643386240000|2022-01-28 16:10:40|6588.6|6582.6|6585.6|6579.6|6588.6|6582.6|6585.6|6579.6|6
1643386250000|2022-01-28 16:10:50|6585.8|6579.8|6590.1|6584.1|6590.9|6584.9|6585.6|6579.6|45
1643386260000|2022-01-28 16:11:00|6590.6|6584.6|6589.6|6583.6|6590.6|6584.6|6587.9|6581.9|14
1643386270000|2022-01-28 16:11:10|6590.6|6584.6|6589.4|6583.4|6590.6|6584.6|6589.4|6583.4|7
1643386280000|2022-01-28 16:11:20|6589.1|6583.1|6589.1|6583.1|6590.1|6584.1|6589.1|6583.1|3
1643386290000|2022-01-28 16:11:30|6590.4|6584.4|6589.1|6583.1|6590.4|6584.4|6588.9|6582.9|8
1643386300000|2022-01-28 16:11:40|6589.9|6583.9|6589.9|6583.9|6589.9|6583.9|6589.9|6583.9|2
1643386310000|2022-01-28 16:11:50|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|0
1643386320000|2022-01-28 16:12:00|6590.6|6584.6|6592.4|6586.4|6593.4|6587.4|6590.4|6584.4|12
1643386330000|2022-01-28 16:12:10|6592.1|6586.1|6590.6|6584.6|6592.1|6586.1|6590.1|6584.1|6
1643386340000|2022-01-28 16:12:20|6591.1|6585.1|6590.1|6584.1|6591.1|6585.1|6590.1|6584.1|1
1643386350000|2022-01-28 16:12:30|||||||||2
1643386360000|2022-01-28 16:12:40|6589.6|6583.6|6590.1|6584.1|6590.1|6584.1|6589.6|6583.6|0
1643386370000|2022-01-28 16:12:50|6588.1|6582.1|6588.4|6582.4|6588.4|6582.4|6587.1|6581.1|5
1643386380000|2022-01-28 16:13:00|6589.9|6583.9|6589.6|6583.6|6589.9|6583.9|6589.6|6583.6|4
1643386390000|2022-01-28 16:13:10|6589.9|6583.9|6589.9|6583.9|6589.9|6583.9|6589.9|6583.9|2
1643386420000|2022-01-28 16:13:40|6588.4|6582.4|6588.4|6582.4|6588.4|6582.4|6587.1|6581.1|5
1643386430000|2022-01-28 16:13:50|6588.1|6582.1|6587.1|6581.1|6588.6|6582.6|6587.1|6581.1|4
1643386440000|2022-01-28 16:14:00|6587.4|6581.4|6587.9|6581.9|6587.9|6581.9|6587.1|6581.1|3
1643386450000|2022-01-28 16:14:10|6587.6|6581.6|6587.9|6581.9|6588.1|6582.1|6587.6|6581.6|5
1643386460000|2022-01-28 16:14:20|6587.1|6581.1|6587.9|6581.9|6587.9|6581.9|6587.1|6581.1|63
1643386470000|2022-01-28 16:14:30|6588.4|6582.4|6588.9|6582.9|6590.1|6584.1|6588.4|6582.4|5
1643386480000|2022-01-28 16:14:40|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1643386490000|2022-01-28 16:14:50|6588.9|6582.9|6587.6|6581.6|6588.9|6582.9|6587.1|6581.1|2
1643386500000|2022-01-28 16:15:00|6587.1|6581.1|6582.1|6576.1|6587.9|6581.9|6581.6|6575.6|20
1643386510000|2022-01-28 16:15:10|6581.6|6575.6|6582.1|6576.1|6582.1|6576.1|6581.6|6575.6|6
1643386520000|2022-01-28 16:15:20|6582.4|6576.4|6582.9|6576.9|6582.9|6576.9|6582.4|6576.4|2
1643386530000|2022-01-28 16:15:30|6582.6|6576.6|6581.9|6575.9|6582.6|6576.6|6581.1|6575.1|4
1643386540000|2022-01-28 16:15:40|6582.1|6576.1|6582.1|6576.1|6582.4|6576.4|6582.1|6576.1|3
1643386550000|2022-01-28 16:15:50|6582.9|6576.9|6582.1|6576.1|6582.9|6576.9|6582.1|6576.1|1
1643386560000|2022-01-28 16:16:00|6581.1|6575.1|6580.1|6574.1|6581.9|6575.9|6580.1|6574.1|9
1643386570000|2022-01-28 16:16:10|6579.6|6573.6|6580.1|6574.1|6580.1|6574.1|6579.6|6573.6|1
1643386580000|2022-01-28 16:16:20|6579.1|6573.1|6576.1|6570.1|6579.1|6573.1|6576.1|6570.1|5
1643386590000|2022-01-28 16:16:30|6575.9|6569.9|6574.4|6568.4|6576.1|6570.1|6574.4|6568.4|7
1643386600000|2022-01-28 16:16:40|6573.4|6567.4|6572.6|6566.6|6573.4|6567.4|6571.9|6565.9|11
1643386610000|2022-01-28 16:16:50|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|0
1643386620000|2022-01-28 16:17:00|6576.1|6570.1|6576.1|6570.1|6576.4|6570.4|6575.1|6569.1|8
1643386630000|2022-01-28 16:17:10|6575.6|6569.6|6573.1|6567.1|6576.1|6570.1|6572.9|6566.9|6
1643386640000|2022-01-28 16:17:20|6572.9|6566.9|6573.1|6567.1|6573.1|6567.1|6572.1|6566.1|9
1643386650000|2022-01-28 16:17:30|6572.9|6566.9|6573.1|6567.1|6573.1|6567.1|6572.9|6566.9|1
1643386660000|2022-01-28 16:17:40|6573.6|6567.6|6572.4|6566.4|6573.6|6567.6|6572.1|6566.1|5
1643386670000|2022-01-28 16:17:50|6572.1|6566.1|6572.1|6566.1|6572.9|6566.9|6572.1|6566.1|0
1643386680000|2022-01-28 16:18:00|6572.6|6566.6|6571.6|6565.6|6573.6|6567.6|6571.6|6565.6|16
1643386690000|2022-01-28 16:18:10|6571.1|6565.1|6569.7|6563.7|6571.1|6565.1|6569.4|6563.4|17
1643386700000|2022-01-28 16:18:20|6569.4|6563.4|6568.7|6562.7|6569.4|6563.4|6568.7|6562.7|5
1643386710000|2022-01-28 16:18:30|6568.4|6562.4|6565.9|6559.9|6568.4|6562.4|6565.7|6559.7|1
1643386720000|2022-01-28 16:18:40|6565.4|6559.4|6562.4|6556.4|6565.4|6559.4|6562.4|6556.4|4
1643386730000|2022-01-28 16:18:50|6562.7|6556.7|6556.7|6550.7|6562.7|6556.7|6555.1|6549.1|13
1643386740000|2022-01-28 16:19:00|6557.7|6551.7|6558.9|6552.9|6558.9|6552.9|6557.7|6551.7|8
1643386750000|2022-01-28 16:19:10|6558.7|6552.7|6558.7|6552.7|6558.9|6552.9|6558.7|6552.7|7
1643386760000|2022-01-28 16:19:20|6558.9|6552.9|6554.9|6548.9|6558.9|6552.9|6554.9|6548.9|12
1643386770000|2022-01-28 16:19:30|6555.4|6549.4|6560.9|6554.9|6561.2|6555.2|6555.4|6549.4|31
1643386780000|2022-01-28 16:19:40|6561.2|6555.2|6561.7|6555.7|6561.9|6555.9|6560.7|6554.7|7
1643386790000|2022-01-28 16:19:50|6560.7|6554.7|6561.2|6555.2|6561.2|6555.2|6560.7|6554.7|2
1643386800000|2022-01-28 16:20:00|6561.7|6555.7|6564.2|6558.2|6564.7|6558.7|6561.7|6555.7|25
1643386810000|2022-01-28 16:20:10|6564.4|6558.4|6561.7|6555.7|6564.4|6558.4|6561.7|6555.7|5
1643386820000|2022-01-28 16:20:20|6561.9|6555.9|6561.9|6555.9|6562.4|6556.4|6561.9|6555.9|3
1643386830000|2022-01-28 16:20:30|6561.4|6555.4|6561.2|6555.2|6561.4|6555.4|6561.2|6555.2|2
1643386840000|2022-01-28 16:20:40|6561.4|6555.4|6563.2|6557.2|6563.4|6557.4|6561.4|6555.4|5
1643386850000|2022-01-28 16:20:50|6562.9|6556.9|6561.4|6555.4|6562.9|6556.9|6561.4|6555.4|2
1643386860000|2022-01-28 16:21:00|6561.7|6555.7|6563.4|6557.4|6563.4|6557.4|6561.7|6555.7|2
1643386870000|2022-01-28 16:21:10|6563.7|6557.7|6564.2|6558.2|6564.2|6558.2|6563|6557|5
1643386880000|2022-01-28 16:21:20|6563.7|6557.7|6562.9|6556.9|6564.2|6558.2|6562.9|6556.9|6
1643386900000|2022-01-28 16:21:40|6562.7|6556.7|6561.2|6555.2|6562.7|6556.7|6561.2|6555.2|1
1643386910000|2022-01-28 16:21:50|6561|6555|6558.9|6552.9|6561|6555|6558.9|6552.9|5
1643386920000|2022-01-28 16:22:00|6559.2|6553.2|6556.2|6550.2|6559.4|6553.4|6556.2|6550.2|15
1643386930000|2022-01-28 16:22:10|6555.9|6549.9|6556.4|6550.4|6556.4|6550.4|6555.9|6549.9|0
1643386940000|2022-01-28 16:22:20|6556.7|6550.7|6557.9|6551.9|6557.9|6551.9|6556.7|6550.7|4
1643386950000|2022-01-28 16:22:30|6558.4|6552.4|6558.9|6552.9|6558.9|6552.9|6558.4|6552.4|4
1643386960000|2022-01-28 16:22:40|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|3
1643386970000|2022-01-28 16:22:50|6558.4|6552.4|6555|6549|6560.4|6554.4|6555|6549|29
1643386980000|2022-01-28 16:23:00|6555.2|6549.2|6555|6549|6555.2|6549.2|6555|6549|2
1643386990000|2022-01-28 16:23:10|6555.2|6549.2|6555.7|6549.7|6555.7|6549.7|6555.2|6549.2|5
1643387000000|2022-01-28 16:23:20|6555|6549|6555|6549|6555|6549|6555|6549|4
1643387010000|2022-01-28 16:23:30|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|0
1643387020000|2022-01-28 16:23:40|6554.2|6548.2|6555.7|6549.7|6555.7|6549.7|6554.2|6548.2|9
1643387030000|2022-01-28 16:23:50|6556.2|6550.2|6556.2|6550.2|6556.2|6550.2|6556|6550|5
1643387040000|2022-01-28 16:24:00|6555.7|6549.7|6555.2|6549.2|6555.7|6549.7|6555.2|6549.2|1
1643387060000|2022-01-28 16:24:20|6554.5|6548.5|6548.7|6542.7|6554.5|6548.5|6547.2|6541.2|23
1643387070000|2022-01-28 16:24:30|6549|6543|6553.2|6547.2|6553.2|6547.2|6549|6543|19
1643387080000|2022-01-28 16:24:40|6552.7|6546.7|6552.2|6546.2|6552.9|6546.9|6552.2|6546.2|4
1643387090000|2022-01-28 16:24:50|6551.7|6545.7|6554.2|6548.2|6554.2|6548.2|6551.7|6545.7|1
1643387100000|2022-01-28 16:25:00|6554.4|6548.4|6553.2|6547.2|6554.7|6548.7|6553.2|6547.2|3
1643387110000|2022-01-28 16:25:10|6553.4|6547.4|6557.2|6551.2|6557.2|6551.2|6553.4|6547.4|3
1643387120000|2022-01-28 16:25:20|6557.4|6551.4|6557.7|6551.7|6558.7|6552.7|6556.4|6550.4|13
1643387130000|2022-01-28 16:25:30|6557.9|6551.9|6559.4|6553.4|6559.4|6553.4|6556.7|6550.7|17
1643387140000|2022-01-28 16:25:40|6558.9|6552.9|6559.4|6553.4|6559.9|6553.9|6558.7|6552.7|2
1643387150000|2022-01-28 16:25:50|6559.7|6553.7|6561.2|6555.2|6561.2|6555.2|6559.7|6553.7|6
1643387160000|2022-01-28 16:26:00|6561.9|6555.9|6562.6|6556.6|6563.1|6557.1|6559.1|6553.1|43
1643387170000|2022-01-28 16:26:10|6563.1|6557.1|6561.1|6555.1|6563.1|6557.1|6561.1|6555.1|2
1643387180000|2022-01-28 16:26:20|6560.9|6554.9|6562.6|6556.6|6562.6|6556.6|6560.9|6554.9|4
1643387190000|2022-01-28 16:26:30|6562.4|6556.4|6564.9|6558.9|6564.9|6558.9|6562.1|6556.1|8
1643387200000|2022-01-28 16:26:40|6565.1|6559.1|6559.6|6553.6|6565.1|6559.1|6559.6|6553.6|31
1643387210000|2022-01-28 16:26:50|6559.9|6553.9|6555.4|6549.4|6560.2|6554.2|6555.2|6549.2|6
1643387220000|2022-01-28 16:27:00|6555.6|6549.6|6553.4|6547.4|6555.9|6549.9|6553.4|6547.4|6
1643387230000|2022-01-28 16:27:10|6553.7|6547.7|6555.9|6549.9|6557.7|6551.7|6553.4|6547.4|11
1643387240000|2022-01-28 16:27:20|6556.4|6550.4|6558.1|6552.1|6558.7|6552.7|6556.4|6550.4|7
1643387250000|2022-01-28 16:27:30|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|6557.9|6551.9|1
1643387260000|2022-01-28 16:27:40|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|0
1643387270000|2022-01-28 16:27:50|6558.4|6552.4|6558.1|6552.1|6558.7|6552.7|6557.6|6551.6|5
1643387280000|2022-01-28 16:28:00|6558.6|6552.6|6558.9|6552.9|6559.4|6553.4|6558.6|6552.6|6
1643387290000|2022-01-28 16:28:10|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|0
1643387310000|2022-01-28 16:28:30|6559.7|6553.7|6560.7|6554.7|6560.7|6554.7|6559.7|6553.7|7
1643387320000|2022-01-28 16:28:40|6560.9|6554.9|6560.7|6554.7|6560.9|6554.9|6560.7|6554.7|3
1643387330000|2022-01-28 16:28:50|6560.4|6554.4|6561.2|6555.2|6561.2|6555.2|6560.4|6554.4|1
1643387340000|2022-01-28 16:29:00|6561.4|6555.4|6560.4|6554.4|6561.6|6555.6|6560.4|6554.4|10
1643387350000|2022-01-28 16:29:10|6560.9|6554.9|6557.2|6551.2|6560.9|6554.9|6557.2|6551.2|5
1643387360000|2022-01-28 16:29:20|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|6556.7|6550.7|4
1643387380000|2022-01-28 16:29:40|6557.9|6551.9|6556.9|6550.9|6559.2|6553.2|6556.9|6550.9|4
1643387390000|2022-01-28 16:29:50|6557.2|6551.2|6558.2|6552.2|6558.2|6552.2|6557.2|6551.2|1
1643387400000|2022-01-28 16:30:00|6558.4|6552.4|6560.7|6554.7|6560.7|6554.7|6558.2|6552.2|5
1643387410000|2022-01-28 16:30:10|6561.9|6555.9|6560.7|6554.7|6561.9|6555.9|6560.2|6554.2|5
1643387420000|2022-01-28 16:30:20|6560.4|6554.4|6561.9|6555.9|6561.9|6555.9|6560.2|6554.2|4
1643387430000|2022-01-28 16:30:30|6561.7|6555.7|6562.7|6556.7|6562.7|6556.7|6561.7|6555.7|2
1643387440000|2022-01-28 16:30:40|6562.2|6556.2|6561.2|6555.2|6562.2|6556.2|6560.7|6554.7|2
1643387450000|2022-01-28 16:30:50|6561.4|6555.4|6560.7|6554.7|6562.2|6556.2|6560.4|6554.4|3
1643387460000|2022-01-28 16:31:00|6560.4|6554.4|6554.9|6548.9|6560.4|6554.4|6554.6|6548.6|15
1643387470000|2022-01-28 16:31:10|6554.7|6548.7|6554.9|6548.9|6554.9|6548.9|6553.7|6547.7|5
1643387480000|2022-01-28 16:31:20|6554.7|6548.7|6554.7|6548.7|6555.4|6549.4|6554.7|6548.7|3
1643387490000|2022-01-28 16:31:30|6554.9|6548.9|6558.4|6552.4|6558.4|6552.4|6554.9|6548.9|6
1643387500000|2022-01-28 16:31:40|6558.7|6552.7|6560.2|6554.2|6560.2|6554.2|6558.7|6552.7|5
1643387510000|2022-01-28 16:31:50|6559.9|6553.9|6559.7|6553.7|6559.9|6553.9|6557.9|6551.9|6
1643387520000|2022-01-28 16:32:00|6560.7|6554.7|6560.4|6554.4|6562.2|6556.2|6559.9|6553.9|11
1643387530000|2022-01-28 16:32:10|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|0
1643387540000|2022-01-28 16:32:20|6561.7|6555.7|6558.7|6552.7|6562.2|6556.2|6558.7|6552.7|17
1643387550000|2022-01-28 16:32:30|6559.2|6553.2|6558.4|6552.4|6561.2|6555.2|6558.4|6552.4|37
1643387560000|2022-01-28 16:32:40|6558.2|6552.2|6553.7|6547.7|6558.2|6552.2|6552.7|6546.7|12
1643387570000|2022-01-28 16:32:50|6556.9|6550.9|6557.2|6551.2|6559.9|6553.9|6556.9|6550.9|24
1643387580000|2022-01-28 16:33:00|6556.9|6550.9|6555.7|6549.7|6556.9|6550.9|6555.7|6549.7|3
1643387590000|2022-01-28 16:33:10|6553.7|6547.7|6554|6548|6554.2|6548.2|6552.7|6546.7|18
1643387600000|2022-01-28 16:33:20|6554.2|6548.2|6552.2|6546.2|6554.2|6548.2|6552.2|6546.2|4
1643387610000|2022-01-28 16:33:30|6552|6546|6551.2|6545.2|6552|6546|6550.4|6544.4|5
1643387620000|2022-01-28 16:33:40|6550.7|6544.7|6551.4|6545.4|6553.4|6547.4|6550.7|6544.7|15
1643387630000|2022-01-28 16:33:50|6551.2|6545.2|6552.2|6546.2|6552.2|6546.2|6551.2|6545.2|6
1643387640000|2022-01-28 16:34:00|6550.7|6544.7|6549.7|6543.7|6550.7|6544.7|6549.2|6543.2|9
1643387650000|2022-01-28 16:34:10|6550|6544|6549.7|6543.7|6551.5|6545.5|6546.7|6540.7|11
1643387660000|2022-01-28 16:34:20|6549.9|6543.9|6550.2|6544.2|6550.2|6544.2|6549.9|6543.9|2
1643387670000|2022-01-28 16:34:30|6548.7|6542.7|6551.9|6545.9|6551.9|6545.9|6548.7|6542.7|22
1643387680000|2022-01-28 16:34:40|6552.2|6546.2|6553.2|6547.2|6553.2|6547.2|6552.2|6546.2|15
1643387690000|2022-01-28 16:34:50|6554.2|6548.2|6558.4|6552.4|6558.4|6552.4|6554.2|6548.2|6
1643387700000|2022-01-28 16:35:00|6558.7|6552.7|6558.2|6552.2|6558.7|6552.7|6557.7|6551.7|27
1643387710000|2022-01-28 16:35:10|6558.7|6552.7|6561.7|6555.7|6561.9|6555.9|6558.2|6552.2|60
1643387720000|2022-01-28 16:35:20|6562.2|6556.2|6560.2|6554.2|6562.7|6556.7|6560.2|6554.2|5
1643387730000|2022-01-28 16:35:30|6559.4|6553.4|6558.7|6552.7|6559.4|6553.4|6558.7|6552.7|2
1643387750000|2022-01-28 16:35:50|6559|6553|6560.2|6554.2|6560.2|6554.2|6559|6553|4
1643387760000|2022-01-28 16:36:00|6554.7|6548.7|6554.2|6548.2|6555.7|6549.7|6553.2|6547.2|10
1643387770000|2022-01-28 16:36:10|6553.4|6547.4|6555.2|6549.2|6555.2|6549.2|6553.4|6547.4|12
1643387780000|2022-01-28 16:36:20|6552.7|6546.7|6552.7|6546.7|6552.7|6546.7|6552.7|6546.7|1
1643387790000|2022-01-28 16:36:30|||||||||3
1643387800000|2022-01-28 16:36:40|6553.2|6547.2|6554.4|6548.4|6555.2|6549.2|6553.2|6547.2|22
1643387810000|2022-01-28 16:36:50|6554.7|6548.7|6553.7|6547.7|6555.2|6549.2|6553.7|6547.7|11
1643387820000|2022-01-28 16:37:00|6553.2|6547.2|6559.7|6553.7|6560.2|6554.2|6553.2|6547.2|35
1643387830000|2022-01-28 16:37:10|6559.9|6553.9|6562.2|6556.2|6562.2|6556.2|6559.4|6553.4|1
1643387840000|2022-01-28 16:37:20|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|6561.7|6555.7|22
1643387850000|2022-01-28 16:37:30|6560.2|6554.2|6562.2|6556.2|6562.7|6556.7|6559.2|6553.2|9
1643387860000|2022-01-28 16:37:40|6561.7|6555.7|6562.7|6556.7|6562.7|6556.7|6561.7|6555.7|7
1643387870000|2022-01-28 16:37:50|||||||||2
1643387880000|2022-01-28 16:38:00|6563.4|6557.4|6564.7|6558.7|6565.6|6559.6|6563.4|6557.4|25
1643387890000|2022-01-28 16:38:10|6565.2|6559.2|6565.2|6559.2|6565.2|6559.2|6565.2|6559.2|0
1643387900000|2022-01-28 16:38:20|6564.7|6558.7|6563.7|6557.7|6564.7|6558.7|6563.7|6557.7|6
1643387910000|2022-01-28 16:38:30|6562.7|6556.7|6562.7|6556.7|6563.5|6557.5|6562.7|6556.7|5
1643387920000|2022-01-28 16:38:40|6562.9|6556.9|6563.2|6557.2|6563.7|6557.7|6562.4|6556.4|18
1643387930000|2022-01-28 16:38:50|6563.7|6557.7|6563.7|6557.7|6563.7|6557.7|6563.7|6557.7|0
1643387940000|2022-01-28 16:39:00|6563.9|6557.9|6565.2|6559.2|6565.2|6559.2|6563.7|6557.7|15
1643387950000|2022-01-28 16:39:10|6564.7|6558.7|6563.9|6557.9|6564.7|6558.7|6563.9|6557.9|4
1643387960000|2022-01-28 16:39:20|6564.2|6558.2|6565.2|6559.2|6565.2|6559.2|6564.2|6558.2|1
1643387970000|2022-01-28 16:39:30|6564.9|6558.9|6564.7|6558.7|6565.7|6559.7|6564.4|6558.4|5
1643387980000|2022-01-28 16:39:40|6564.4|6558.4|6565.2|6559.2|6565.2|6559.2|6564.4|6558.4|0
1643387990000|2022-01-28 16:39:50|6564.9|6558.9|6565.7|6559.7|6565.7|6559.7|6564.9|6558.9|0
1643388000000|2022-01-28 16:40:00|6565.4|6559.4|6566.2|6560.2|6566.2|6560.2|6565.2|6559.2|6
1643388010000|2022-01-28 16:40:10|6565.9|6559.9|6565.2|6559.2|6565.9|6559.9|6564.2|6558.2|13
1643388020000|2022-01-28 16:40:20|6566.2|6560.2|6567.7|6561.7|6567.7|6561.7|6566.2|6560.2|11
1643388030000|2022-01-28 16:40:30|6567.9|6561.9|6571.4|6565.4|6572.4|6566.4|6567.7|6561.7|21
1643388040000|2022-01-28 16:40:40|6571.6|6565.6|6570.7|6564.7|6571.6|6565.6|6569.7|6563.7|8
1643388050000|2022-01-28 16:40:50|6570.2|6564.2|6567.2|6561.2|6570.2|6564.2|6567.2|6561.2|3
1643388060000|2022-01-28 16:41:00|6568.4|6562.4|6567.9|6561.9|6568.9|6562.9|6567.7|6561.7|9
1643388070000|2022-01-28 16:41:10|6568.2|6562.2|6567.9|6561.9|6568.2|6562.2|6567.9|6561.9|0
1643388090000|2022-01-28 16:41:30|6568.2|6562.2|6568.2|6562.2|6568.9|6562.9|6567.9|6561.9|2
1643388100000|2022-01-28 16:41:40|6568.4|6562.4|6569.4|6563.4|6569.9|6563.9|6568.4|6562.4|1
1643388110000|2022-01-28 16:41:50|6569.7|6563.7|6570.4|6564.4|6570.4|6564.4|6569.4|6563.4|2
1643388120000|2022-01-28 16:42:00|6568.9|6562.9|6569.9|6563.9|6570.2|6564.2|6567.7|6561.7|34
1643388130000|2022-01-28 16:42:10|6569.7|6563.7|6570.4|6564.4|6570.4|6564.4|6569.4|6563.4|6
1643388140000|2022-01-28 16:42:20|6570.2|6564.2|6568.9|6562.9|6570.4|6564.4|6568.9|6562.9|3
1643388150000|2022-01-28 16:42:30|6569.2|6563.2|6569.7|6563.7|6569.7|6563.7|6569.2|6563.2|3
1643388160000|2022-01-28 16:42:40|6569.4|6563.4|6569.7|6563.7|6569.7|6563.7|6569.2|6563.2|0
1643388170000|2022-01-28 16:42:50|6569.9|6563.9|6569.7|6563.7|6569.9|6563.9|6569.7|6563.7|0
1643388180000|2022-01-28 16:43:00|6569.2|6563.2|6565.2|6559.2|6569.7|6563.7|6565.2|6559.2|10
1643388190000|2022-01-28 16:43:10|6564.9|6558.9|6564.4|6558.4|6564.9|6558.9|6564.4|6558.4|1
1643388200000|2022-01-28 16:43:20|6563.7|6557.7|6564.4|6558.4|6564.4|6558.4|6563.4|6557.4|6
1643388210000|2022-01-28 16:43:30|6564.2|6558.2|6564.4|6558.4|6564.4|6558.4|6563.9|6557.9|2
1643388230000|2022-01-28 16:43:50|6564.9|6558.9|6565.7|6559.7|6565.7|6559.7|6564.9|6558.9|2
1643388240000|2022-01-28 16:44:00|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|1
1643388250000|2022-01-28 16:44:10|6565.7|6559.7|6569.4|6563.4|6569.7|6563.7|6565.7|6559.7|12
1643388260000|2022-01-28 16:44:20|6569.7|6563.7|6569.4|6563.4|6571.2|6565.2|6569.2|6563.2|11
1643388270000|2022-01-28 16:44:30|6569.9|6563.9|6571.2|6565.2|6571.2|6565.2|6569.9|6563.9|0
1643388280000|2022-01-28 16:44:40|6571.4|6565.4|6572.7|6566.7|6572.7|6566.7|6571.4|6565.4|7
1643388290000|2022-01-28 16:44:50|6572.4|6566.4|6572.2|6566.2|6572.4|6566.4|6572.2|6566.2|2
1643388300000|2022-01-28 16:45:00|6572.7|6566.7|6574.6|6568.6|6574.6|6568.6|6572.7|6566.7|2
1643388310000|2022-01-28 16:45:10|6574.4|6568.4|6579.6|6573.6|6579.6|6573.6|6574.4|6568.4|23
1643388320000|2022-01-28 16:45:20|6580.1|6574.1|6576.6|6570.6|6580.1|6574.1|6576.6|6570.6|6
1643388330000|2022-01-28 16:45:30|6576.9|6570.9|6577.6|6571.6|6577.6|6571.6|6576.9|6570.9|6
1643388340000|2022-01-28 16:45:40|6580.1|6574.1|6577.4|6571.4|6580.6|6574.6|6577.1|6571.1|34
1643388350000|2022-01-28 16:45:50|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|1
1643388360000|2022-01-28 16:46:00|6576.6|6570.6|6576.9|6570.9|6577.1|6571.1|6576.6|6570.6|6
1643388370000|2022-01-28 16:46:10|6577.1|6571.1|6578.1|6572.1|6578.1|6572.1|6577.1|6571.1|2
1643388380000|2022-01-28 16:46:20|6578.4|6572.4|6579.1|6573.1|6579.1|6573.1|6578.4|6572.4|2
1643388390000|2022-01-28 16:46:30|6578.9|6572.9|6578.1|6572.1|6578.9|6572.9|6578.1|6572.1|2
1643388400000|2022-01-28 16:46:40|6578.6|6572.6|6579.1|6573.1|6579.1|6573.1|6578.6|6572.6|4
1643388410000|2022-01-28 16:46:50|6578.4|6572.4|6577.1|6571.1|6578.4|6572.4|6576.9|6570.9|10
1643388420000|2022-01-28 16:47:00|6576.9|6570.9|6578.1|6572.1|6578.1|6572.1|6576.6|6570.6|0
1643388430000|2022-01-28 16:47:10|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|8
1643388440000|2022-01-28 16:47:20|6575.6|6569.6|6576.1|6570.1|6576.1|6570.1|6575.6|6569.6|1
1643388450000|2022-01-28 16:47:30|6576.6|6570.6|6573.6|6567.6|6577.9|6571.9|6573.6|6567.6|4
1643388460000|2022-01-28 16:47:40|6574.1|6568.1|6574.4|6568.4|6574.9|6568.9|6574.1|6568.1|12
1643388470000|2022-01-28 16:47:50|6574.2|6568.2|6575.4|6569.4|6575.4|6569.4|6571.2|6565.2|42
1643388480000|2022-01-28 16:48:00|6575.9|6569.9|6572.7|6566.7|6576.2|6570.2|6572.7|6566.7|21
1643388490000|2022-01-28 16:48:10|6572.2|6566.2|6573.4|6567.4|6573.4|6567.4|6572.2|6566.2|3
1643388510000|2022-01-28 16:48:30|6575.4|6569.4|6573.7|6567.7|6575.4|6569.4|6573.7|6567.7|7
1643388520000|2022-01-28 16:48:40|6574.7|6568.7|6575.7|6569.7|6576.4|6570.4|6574.7|6568.7|2
1643388530000|2022-01-28 16:48:50|6575.4|6569.4|6574.2|6568.2|6575.7|6569.7|6573.6|6567.6|4
1643388540000|2022-01-28 16:49:00|6574.1|6568.1|6573.7|6567.7|6574.1|6568.1|6573.4|6567.4|4
1643388570000|2022-01-28 16:49:30|6573.4|6567.4|6573.6|6567.6|6573.6|6567.6|6573.4|6567.4|2
1643388580000|2022-01-28 16:49:40|6574.4|6568.4|6573.9|6567.9|6574.4|6568.4|6572.6|6566.6|8
1643388590000|2022-01-28 16:49:50|6574.4|6568.4|6573.4|6567.4|6574.4|6568.4|6573.4|6567.4|8
1643388600000|2022-01-28 16:50:00|6572.4|6566.4|6572.1|6566.1|6572.6|6566.6|6570.1|6564.1|11
1643388610000|2022-01-28 16:50:10|6572.6|6566.6|6573.4|6567.4|6573.4|6567.4|6572.6|6566.6|0
1643388620000|2022-01-28 16:50:20|||||||||3
1643388630000|2022-01-28 16:50:30|6573.1|6567.1|6573.9|6567.9|6573.9|6567.9|6573.1|6567.1|2
1643388640000|2022-01-28 16:50:40|6573.6|6567.6|6573.9|6567.9|6573.9|6567.9|6573.6|6567.6|2
1643388650000|2022-01-28 16:50:50|6573.6|6567.6|6573.1|6567.1|6573.6|6567.6|6573.1|6567.1|2
1643388660000|2022-01-28 16:51:00|6572.4|6566.4|6571.9|6565.9|6572.4|6566.4|6571.4|6565.4|3
1643388670000|2022-01-28 16:51:10|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|2
1643388680000|2022-01-28 16:51:20|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|6572.9|6566.9|1
1643388690000|2022-01-28 16:51:30|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|6572.4|6566.4|2
1643388700000|2022-01-28 16:51:40|6573.2|6567.2|6572.9|6566.9|6574.1|6568.1|6572.6|6566.6|6
1643388710000|2022-01-28 16:51:50|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|2
1643388720000|2022-01-28 16:52:00|6571.6|6565.6|6571.7|6565.7|6573.1|6567.1|6571.6|6565.6|7
1643388730000|2022-01-28 16:52:10|6571.2|6565.2|6570.2|6564.2|6571.2|6565.2|6570.2|6564.2|0
1643388740000|2022-01-28 16:52:20|6572.4|6566.4|6571.7|6565.7|6572.4|6566.4|6571.2|6565.2|13
1643388750000|2022-01-28 16:52:30|6571.4|6565.4|6570.2|6564.2|6571.4|6565.4|6569.2|6563.2|3
1643388760000|2022-01-28 16:52:40|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|8
1643388770000|2022-01-28 16:52:50|6571.6|6565.6|6570.7|6564.7|6571.7|6565.7|6570.4|6564.4|7
1643388780000|2022-01-28 16:53:00|6570.4|6564.4|6570.4|6564.4|6570.4|6564.4|6570.4|6564.4|1
1643388790000|2022-01-28 16:53:10|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|6562.2|6556.2|30
1643388800000|2022-01-28 16:53:20|6564.9|6558.9|6566.4|6560.4|6566.4|6560.4|6564.9|6558.9|2
1643388810000|2022-01-28 16:53:30|6563.7|6557.7|6563.7|6557.7|6563.9|6557.9|6563.7|6557.7|1
1643388820000|2022-01-28 16:53:40|6564.4|6558.4|6563.4|6557.4|6564.4|6558.4|6563.4|6557.4|6
1643388830000|2022-01-28 16:53:50|6562.4|6556.4|6563.4|6557.4|6563.4|6557.4|6561.9|6555.9|11
1643388840000|2022-01-28 16:54:00|6563.7|6557.7|6563.9|6557.9|6564.4|6558.4|6563.7|6557.7|0
1643388850000|2022-01-28 16:54:10|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|6562.9|6556.9|4
1643388860000|2022-01-28 16:54:20|6563.2|6557.2|6563.4|6557.4|6563.4|6557.4|6563.2|6557.2|1
1643388870000|2022-01-28 16:54:30|6563.6|6557.6|6563.9|6557.9|6564.1|6558.1|6563.6|6557.6|17
1643388880000|2022-01-28 16:54:40|6563.6|6557.6|6562.9|6556.9|6563.9|6557.9|6562.9|6556.9|4
1643388890000|2022-01-28 16:54:50|6559.9|6553.9|6561.6|6555.6|6561.6|6555.6|6559.9|6553.9|5
1643388900000|2022-01-28 16:55:00|6560.1|6554.1|6560.6|6554.6|6563.1|6557.1|6560.1|6554.1|8
1643388910000|2022-01-28 16:55:10|6560.9|6554.9|6559.9|6553.9|6560.9|6554.9|6559.9|6553.9|6
1643388920000|2022-01-28 16:55:20|6560.4|6554.4|6563.1|6557.1|6563.9|6557.9|6560.4|6554.4|14
1643388940000|2022-01-28 16:55:40|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|0
1643388950000|2022-01-28 16:55:50|6561.6|6555.6|6563.1|6557.1|6563.1|6557.1|6561.6|6555.6|6
1643388960000|2022-01-28 16:56:00|6562.9|6556.9|6565.9|6559.9|6568.1|6562.1|6562.9|6556.9|20
1643388970000|2022-01-28 16:56:10|6564.4|6558.4|6562.4|6556.4|6565.4|6559.4|6561.7|6555.7|23
1643388980000|2022-01-28 16:56:20|6562.9|6556.9|6563.1|6557.1|6563.1|6557.1|6562.9|6556.9|6
1643388990000|2022-01-28 16:56:30|6563.4|6557.4|6562.2|6556.2|6563.4|6557.4|6562.2|6556.2|9
1643389000000|2022-01-28 16:56:40|6562.4|6556.4|6559.7|6553.7|6562.4|6556.4|6559.7|6553.7|6
1643389010000|2022-01-28 16:56:50|6560.2|6554.2|6559.7|6553.7|6560.6|6554.6|6559.7|6553.7|20
1643389020000|2022-01-28 16:57:00|6559.4|6553.4|6560.9|6554.9|6560.9|6554.9|6559.2|6553.2|2
1643389030000|2022-01-28 16:57:10|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|0
1643389040000|2022-01-28 16:57:20|6561.7|6555.7|6562.2|6556.2|6562.7|6556.7|6561.7|6555.7|2
1643389050000|2022-01-28 16:57:30|6561.2|6555.2|6560.7|6554.7|6561.2|6555.2|6560.2|6554.2|2
1643389060000|2022-01-28 16:57:40|6560.4|6554.4|6560.2|6554.2|6560.4|6554.4|6560.2|6554.2|0
1643389070000|2022-01-28 16:57:50|6560.4|6554.4|6559.2|6553.2|6560.4|6554.4|6559.2|6553.2|15
1643389080000|2022-01-28 16:58:00|6559.7|6553.7|6561.4|6555.4|6561.4|6555.4|6559.4|6553.4|12
1643389090000|2022-01-28 16:58:10|6561.7|6555.7|6560.7|6554.7|6561.7|6555.7|6560.7|6554.7|5
1643389100000|2022-01-28 16:58:20|6560.9|6554.9|6562.4|6556.4|6562.4|6556.4|6560.9|6554.9|9
1643389110000|2022-01-28 16:58:30|6562.6|6556.6|6562.2|6556.2|6562.6|6556.6|6561.7|6555.7|1
1643389120000|2022-01-28 16:58:40|6561.2|6555.2|6561.7|6555.7|6561.7|6555.7|6561.2|6555.2|6
1643389130000|2022-01-28 16:58:50|6562.2|6556.2|6562.4|6556.4|6562.6|6556.6|6562.2|6556.2|8
1643389140000|2022-01-28 16:59:00|6562.2|6556.2|6562.7|6556.7|6562.9|6556.9|6562.2|6556.2|4
1643389150000|2022-01-28 16:59:10|6562.9|6556.9|6562.7|6556.7|6562.9|6556.9|6562.7|6556.7|6
1643389170000|2022-01-28 16:59:30|||||||||2
1643389180000|2022-01-28 16:59:40|||||||||5
1643389190000|2022-01-28 16:59:50|6563.2|6557.2|6563.4|6557.4|6563.4|6557.4|6563.2|6557.2|5
1643389200000|2022-01-28 17:00:00|6562.2|6556.2|6562.7|6556.7|6562.7|6556.7|6562.2|6556.2|36
1643389230000|2022-01-28 17:00:30|6562.9|6556.9|6562.7|6556.7|6562.9|6556.9|6562.7|6556.7|3
1643389240000|2022-01-28 17:00:40|6562.9|6556.9|6562.7|6556.7|6562.9|6556.9|6562.7|6556.7|3
1643389250000|2022-01-28 17:00:50|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|1
1643389260000|2022-01-28 17:01:00|6563.4|6557.4|6563.2|6557.2|6563.9|6557.9|6563.2|6557.2|16
1643389280000|2022-01-28 17:01:20|6562.9|6556.9|6561.2|6555.2|6562.9|6556.9|6561.2|6555.2|12
1643389290000|2022-01-28 17:01:30|6560.2|6554.2|6558.9|6552.9|6560.9|6554.9|6558.9|6552.9|8
1643389300000|2022-01-28 17:01:40|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|2
1643389310000|2022-01-28 17:01:50|||||||||1
1643389320000|2022-01-28 17:02:00|6558.4|6552.4|6559.9|6553.9|6559.9|6553.9|6558.4|6552.4|6
1643389330000|2022-01-28 17:02:10|6560.4|6554.4|6560.4|6554.4|6560.4|6554.4|6560.4|6554.4|4
1643389350000|2022-01-28 17:02:30|6558.7|6552.7|6559.4|6553.4|6559.4|6553.4|6558.7|6552.7|2
1643389360000|2022-01-28 17:02:40|6559.1|6553.1|6559.4|6553.4|6559.4|6553.4|6558.2|6552.2|19
1643389370000|2022-01-28 17:02:50|||||||||1
1643389380000|2022-01-28 17:03:00|6559.9|6553.9|6562.7|6556.7|6562.7|6556.7|6559.9|6553.9|12
1643389390000|2022-01-28 17:03:10|6562.4|6556.4|6559.4|6553.4|6562.4|6556.4|6559.4|6553.4|3
1643389400000|2022-01-28 17:03:20|6559.9|6553.9|6558.9|6552.9|6559.9|6553.9|6558.7|6552.7|7
1643389410000|2022-01-28 17:03:30|6558.7|6552.7|6558.4|6552.4|6558.7|6552.7|6557.9|6551.9|33
1643389420000|2022-01-28 17:03:40|6558.7|6552.7|6561.7|6555.7|6561.7|6555.7|6558.7|6552.7|3
1643389430000|2022-01-28 17:03:50|6561.4|6555.4|6562.2|6556.2|6562.2|6556.2|6559.7|6553.7|11
1643389440000|2022-01-28 17:04:00|6561.4|6555.4|6560.4|6554.4|6561.4|6555.4|6559.2|6553.2|10
1643389450000|2022-01-28 17:04:10|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|5
1643389460000|2022-01-28 17:04:20|6558.1|6552.1|6558.7|6552.7|6559.2|6553.2|6556.7|6550.7|52
1643389470000|2022-01-28 17:04:30|6558.4|6552.4|6558.7|6552.7|6558.7|6552.7|6558.4|6552.4|0
1643389490000|2022-01-28 17:04:50|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|0
1643389500000|2022-01-28 17:05:00|6556.7|6550.7|6556.4|6550.4|6556.7|6550.7|6556.4|6550.4|6
1643389510000|2022-01-28 17:05:10|6556.6|6550.6|6559.7|6553.7|6559.7|6553.7|6556.6|6550.6|2
1643389520000|2022-01-28 17:05:20|6560.4|6554.4|6563.4|6557.4|6563.7|6557.7|6560.4|6554.4|26
1643389530000|2022-01-28 17:05:30|6563.2|6557.2|6563.4|6557.4|6563.4|6557.4|6563.2|6557.2|1
1643389540000|2022-01-28 17:05:40|||||||||1
1643389550000|2022-01-28 17:05:50|6563.9|6557.9|6568.7|6562.7|6568.9|6562.9|6563.9|6557.9|15
1643389560000|2022-01-28 17:06:00|6568.9|6562.9|6569.4|6563.4|6569.4|6563.4|6567.9|6561.9|3
1643389570000|2022-01-28 17:06:10|6569.9|6563.9|6568.7|6562.7|6569.9|6563.9|6568.7|6562.7|5
1643389580000|2022-01-28 17:06:20|6569.2|6563.2|6568.2|6562.2|6569.7|6563.7|6568.2|6562.2|3
1643389590000|2022-01-28 17:06:30|6567.9|6561.9|6566.7|6560.7|6567.9|6561.9|6566.7|6560.7|1
1643389600000|2022-01-28 17:06:40|6566.2|6560.2|6566.7|6560.7|6566.7|6560.7|6566.2|6560.2|1
1643389610000|2022-01-28 17:06:50|||||||||7
1643389620000|2022-01-28 17:07:00|6566.2|6560.2|6569.7|6563.7|6569.7|6563.7|6566.2|6560.2|6
1643389630000|2022-01-28 17:07:10|6569.4|6563.4|6567.2|6561.2|6569.4|6563.4|6567.2|6561.2|5
1643389640000|2022-01-28 17:07:20|6567.6|6561.6|6569.2|6563.2|6569.2|6563.2|6567.6|6561.6|41
1643389650000|2022-01-28 17:07:30|6568.9|6562.9|6568.7|6562.7|6568.9|6562.9|6568.7|6562.7|4
1643389660000|2022-01-28 17:07:40|6568.9|6562.9|6572.7|6566.7|6572.9|6566.9|6568.9|6562.9|23
1643389670000|2022-01-28 17:07:50|6572.2|6566.2|6572.7|6566.7|6573.2|6567.2|6571.2|6565.2|31
1643389680000|2022-01-28 17:08:00|6572.9|6566.9|6573.2|6567.2|6574.2|6568.2|6572.9|6566.9|9
1643389690000|2022-01-28 17:08:10|6572.4|6566.4|6572.4|6566.4|6572.7|6566.7|6572.4|6566.4|2
1643389700000|2022-01-28 17:08:20|6572.7|6566.7|6573.2|6567.2|6573.4|6567.4|6572.7|6566.7|3
1643389710000|2022-01-28 17:08:30|6573.4|6567.4|6574.2|6568.2|6575.2|6569.2|6573.4|6567.4|7
1643389720000|2022-01-28 17:08:40|6573.7|6567.7|6573.2|6567.2|6573.7|6567.7|6571.7|6565.7|9
1643389730000|2022-01-28 17:08:50|6574.2|6568.2|6571.7|6565.7|6574.2|6568.2|6571.7|6565.7|5
1643389740000|2022-01-28 17:09:00|6572.4|6566.4|6572.4|6566.4|6572.4|6566.4|6572.4|6566.4|3
1643389750000|2022-01-28 17:09:10|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|6571.4|6565.4|3
1643389760000|2022-01-28 17:09:20|6571.2|6565.2|6570.7|6564.7|6571.2|6565.2|6569.4|6563.4|21
1643389770000|2022-01-28 17:09:30|6570.9|6564.9|6572.7|6566.7|6572.7|6566.7|6570.9|6564.9|20
1643389780000|2022-01-28 17:09:40|6573.7|6567.7|6573.7|6567.7|6573.7|6567.7|6573.7|6567.7|8
1643389790000|2022-01-28 17:09:50|||||||||2
1643389800000|2022-01-28 17:10:00|6573.4|6567.4|6573.7|6567.7|6573.7|6567.7|6573.4|6567.4|4
1643389810000|2022-01-28 17:10:10|6574.2|6568.2|6575.4|6569.4|6575.4|6569.4|6573.9|6567.9|14
1643389820000|2022-01-28 17:10:20|6576.2|6570.2|6577.7|6571.7|6577.7|6571.7|6575.7|6569.7|9
1643389830000|2022-01-28 17:10:30|6577.9|6571.9|6579.7|6573.7|6579.7|6573.7|6577.9|6571.9|2
1643389840000|2022-01-28 17:10:40|||||||||1
1643389850000|2022-01-28 17:10:50|6579.4|6573.4|6578.7|6572.7|6579.4|6573.4|6578.7|6572.7|6
1643389860000|2022-01-28 17:11:00|6578.9|6572.9|6579.4|6573.4|6579.6|6573.6|6578.7|6572.7|3
1643389870000|2022-01-28 17:11:10|||||||||5
1643389880000|2022-01-28 17:11:20|6579.6|6573.6|6579.4|6573.4|6579.9|6573.9|6579.4|6573.4|2
1643389890000|2022-01-28 17:11:30|6579.7|6573.7|6579.7|6573.7|6580.2|6574.2|6579.7|6573.7|8
1643389900000|2022-01-28 17:11:40|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|1
1643389910000|2022-01-28 17:11:50|||||||||2
1643389920000|2022-01-28 17:12:00|6579.9|6573.9|6579.4|6573.4|6579.9|6573.9|6579.4|6573.4|12
1643389930000|2022-01-28 17:12:10|6579.7|6573.7|6579.7|6573.7|6579.7|6573.7|6579.7|6573.7|0
1643389940000|2022-01-28 17:12:20|6579.4|6573.4|6579.4|6573.4|6579.9|6573.9|6579.4|6573.4|8
1643389970000|2022-01-28 17:12:50|6579.2|6573.2|6578.7|6572.7|6579.2|6573.2|6578.7|6572.7|5
1643389980000|2022-01-28 17:13:00|6577.9|6571.9|6576.7|6570.7|6579.4|6573.4|6576.7|6570.7|21
1643389990000|2022-01-28 17:13:10|6576.2|6570.2|6576.7|6570.7|6576.7|6570.7|6575.7|6569.7|2
1643390000000|2022-01-28 17:13:20|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6
1643390010000|2022-01-28 17:13:30|6577.4|6571.4|6576.7|6570.7|6577.4|6571.4|6576.7|6570.7|3
1643390020000|2022-01-28 17:13:40|6576.4|6570.4|6575.9|6569.9|6576.4|6570.4|6575.9|6569.9|2
1643390030000|2022-01-28 17:13:50|6576.2|6570.2|6576.4|6570.4|6576.4|6570.4|6576.2|6570.2|2
1643390040000|2022-01-28 17:14:00|6576.6|6570.6|6577.4|6571.4|6577.4|6571.4|6576.4|6570.4|7
1643390050000|2022-01-28 17:14:10|6577.6|6571.6|6578.4|6572.4|6578.4|6572.4|6577.6|6571.6|2
1643390070000|2022-01-28 17:14:30|6578.2|6572.2|6577.4|6571.4|6578.2|6572.2|6577.4|6571.4|1
1643390080000|2022-01-28 17:14:40|6577.2|6571.2|6576.9|6570.9|6577.2|6571.2|6576.7|6570.7|4
1643390090000|2022-01-28 17:14:50|6576.4|6570.4|6576.4|6570.4|6576.9|6570.9|6576.4|6570.4|8
1643390100000|2022-01-28 17:15:00|6576.2|6570.2|6577.4|6571.4|6577.4|6571.4|6576.2|6570.2|3
1643390110000|2022-01-28 17:15:10|6577.7|6571.7|6576.9|6570.9|6577.7|6571.7|6576.9|6570.9|49
1643390120000|2022-01-28 17:15:20|6577.2|6571.2|6576.7|6570.7|6577.2|6571.2|6576.7|6570.7|0
1643390130000|2022-01-28 17:15:30|6576.9|6570.9|6577.2|6571.2|6577.7|6571.7|6576.7|6570.7|2
1643390140000|2022-01-28 17:15:40|6577.4|6571.4|6575.9|6569.9|6577.4|6571.4|6575.9|6569.9|6
1643390150000|2022-01-28 17:15:50|6576.4|6570.4|6575.4|6569.4|6576.4|6570.4|6574.4|6568.4|104
1643390160000|2022-01-28 17:16:00|6575.2|6569.2|6577.7|6571.7|6577.9|6571.9|6575.2|6569.2|9
1643390170000|2022-01-28 17:16:10|6577.9|6571.9|6579.7|6573.7|6579.7|6573.7|6577.9|6571.9|29
1643390180000|2022-01-28 17:16:20|6579.4|6573.4|6577.7|6571.7|6579.7|6573.7|6577.7|6571.7|17
1643390190000|2022-01-28 17:16:30|6577.9|6571.9|6575.9|6569.9|6578.2|6572.2|6575.9|6569.9|8
1643390200000|2022-01-28 17:16:40|6577.7|6571.7|6576.9|6570.9|6577.7|6571.7|6576.9|6570.9|7
1643390210000|2022-01-28 17:16:50|6576.7|6570.7|6577.4|6571.4|6577.4|6571.4|6576.7|6570.7|1
1643390220000|2022-01-28 17:17:00|6577.7|6571.7|6577.7|6571.7|6577.9|6571.9|6577.1|6571.1|1
1643390230000|2022-01-28 17:17:10|||||||||2
1643390240000|2022-01-28 17:17:20|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|7
1643390250000|2022-01-28 17:17:30|6576.4|6570.4|6577.9|6571.9|6579.4|6573.4|6576.4|6570.4|26
1643390260000|2022-01-28 17:17:40|6577.4|6571.4|6577.4|6571.4|6577.4|6571.4|6577.4|6571.4|8
1643390270000|2022-01-28 17:17:50|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|31
1643390280000|2022-01-28 17:18:00|6574.6|6568.6|6578.4|6572.4|6578.4|6572.4|6574.4|6568.4|55
1643390290000|2022-01-28 17:18:10|6578.7|6572.7|6576.1|6570.1|6578.7|6572.7|6575.9|6569.9|4
1643390300000|2022-01-28 17:18:20|6576.6|6570.6|6577.1|6571.1|6577.1|6571.1|6576.6|6570.6|0
1643390310000|2022-01-28 17:18:30|6577.6|6571.6|6577.1|6571.1|6577.6|6571.6|6577.1|6571.1|6
1643390330000|2022-01-28 17:18:50|6577.4|6571.4|6577.6|6571.6|6577.6|6571.6|6577.4|6571.4|1
1643390340000|2022-01-28 17:19:00|6577.9|6571.9|6577.9|6571.9|6578.4|6572.4|6577.1|6571.1|18
1643390350000|2022-01-28 17:19:10|6577.6|6571.6|6576.6|6570.6|6577.6|6571.6|6576.4|6570.4|11
1643390360000|2022-01-28 17:19:20|6576.9|6570.9|6574.9|6568.9|6576.9|6570.9|6574.9|6568.9|7
1643390370000|2022-01-28 17:19:30|6574.6|6568.6|6575.6|6569.6|6575.6|6569.6|6574.6|6568.6|3
1643390380000|2022-01-28 17:19:40|6574.9|6568.9|6575.1|6569.1|6575.1|6569.1|6574.9|6568.9|112
1643390390000|2022-01-28 17:19:50|6575.9|6569.9|6575.9|6569.9|6576.1|6570.1|6575.6|6569.6|119
1643390400000|2022-01-28 17:20:00|6575.6|6569.6|6574.9|6568.9|6576.1|6570.1|6574.9|6568.9|7
1643390410000|2022-01-28 17:20:10|6574.6|6568.6|6575.6|6569.6|6575.6|6569.6|6574.1|6568.1|295
1643390420000|2022-01-28 17:20:20|6576.6|6570.6|6578|6572|6578.3|6572.3|6576.6|6570.6|132
1643390430000|2022-01-28 17:20:30|6577.8|6571.8|6577.8|6571.8|6578|6572|6577.8|6571.8|1
1643390440000|2022-01-28 17:20:40|||||||||1
1643390450000|2022-01-28 17:20:50|6577.5|6571.5|6576.8|6570.8|6577.5|6571.5|6576.8|6570.8|9
1643390460000|2022-01-28 17:21:00|6577|6571|6577.8|6571.8|6578.3|6572.3|6577|6571|3
1643390470000|2022-01-28 17:21:10|6577.5|6571.5|6578|6572|6578.8|6572.8|6577.5|6571.5|7
1643390480000|2022-01-28 17:21:20|6577.5|6571.5|6578.5|6572.5|6578.8|6572.8|6577.5|6571.5|5
1643390490000|2022-01-28 17:21:30|6578.3|6572.3|6578.5|6572.5|6578.5|6572.5|6578|6572|4
1643390500000|2022-01-28 17:21:40|6578.8|6572.8|6577.8|6571.8|6579.3|6573.3|6576.8|6570.8|6
1643390510000|2022-01-28 17:21:50|6577.5|6571.5|6576.8|6570.8|6577.5|6571.5|6576.5|6570.5|10
1643390520000|2022-01-28 17:22:00|6576.3|6570.3|6575.5|6569.5|6576.8|6570.8|6575.5|6569.5|11
1643390530000|2022-01-28 17:22:10|6575.8|6569.8|6576.8|6570.8|6577.3|6571.3|6575.5|6569.5|5
1643390550000|2022-01-28 17:22:30|||||||||3
1643390560000|2022-01-28 17:22:40|6576.5|6570.5|6575.3|6569.3|6576.5|6570.5|6575.3|6569.3|1
1643390570000|2022-01-28 17:22:50|6575.5|6569.5|6575.8|6569.8|6575.8|6569.8|6575.3|6569.3|9
1643390580000|2022-01-28 17:23:00|6576|6570|6578.8|6572.8|6578.8|6572.8|6576|6570|22
1643390590000|2022-01-28 17:23:10|6578|6572|6578|6572|6578|6572|6578|6572|11
1643390600000|2022-01-28 17:23:20|6577.3|6571.3|6577.3|6571.3|6577.3|6571.3|6577.3|6571.3|3
1643390610000|2022-01-28 17:23:30|6577|6571|6577.5|6571.5|6578.3|6572.3|6577|6571|11
1643390620000|2022-01-28 17:23:40|6577.8|6571.8|6576|6570|6577.8|6571.8|6576|6570|15
1643390640000|2022-01-28 17:24:00|6576.5|6570.5|6575.3|6569.3|6576.5|6570.5|6575|6569|5
1643390650000|2022-01-28 17:24:10|6575.5|6569.5|6575.5|6569.5|6575.5|6569.5|6575.3|6569.3|6
1643390660000|2022-01-28 17:24:20|6575.3|6569.3|6573.3|6567.3|6575.5|6569.5|6573.3|6567.3|40
1643390670000|2022-01-28 17:24:30|6572.8|6566.8|6572.8|6566.8|6573.6|6567.6|6572.3|6566.3|9
1643390680000|2022-01-28 17:24:40|6572.5|6566.5|6573.3|6567.3|6573.8|6567.8|6572.3|6566.3|12
1643390690000|2022-01-28 17:24:50|6572.8|6566.8|6573.8|6567.8|6573.8|6567.8|6572.8|6566.8|4
1643390700000|2022-01-28 17:25:00|6573.5|6567.5|6573.5|6567.5|6573.8|6567.8|6572.5|6566.5|7
1643390710000|2022-01-28 17:25:10|6573.3|6567.3|6574.5|6568.5|6574.5|6568.5|6573.3|6567.3|1
1643390720000|2022-01-28 17:25:20|6574.8|6568.8|6574.5|6568.5|6575.3|6569.3|6574.5|6568.5|11
1643390730000|2022-01-28 17:25:30|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|4
1643390740000|2022-01-28 17:25:40|6575|6569|6577.3|6571.3|6577.3|6571.3|6575|6569|23
1643390750000|2022-01-28 17:25:50|6576.8|6570.8|6575.5|6569.5|6576.8|6570.8|6575.5|6569.5|7
1643390760000|2022-01-28 17:26:00|6575.3|6569.3|6575.5|6569.5|6575.5|6569.5|6575.3|6569.3|3
1643390770000|2022-01-28 17:26:10|6575.8|6569.8|6576|6570|6576.5|6570.5|6575.8|6569.8|6
1643390780000|2022-01-28 17:26:20|6575.8|6569.8|6575.5|6569.5|6576|6570|6575.5|6569.5|1
1643390790000|2022-01-28 17:26:30|6575.3|6569.3|6574.8|6568.8|6575.5|6569.5|6574.8|6568.8|6
1643390800000|2022-01-28 17:26:40|6575|6569|6575.5|6569.5|6575.8|6569.8|6574.5|6568.5|9
1643390810000|2022-01-28 17:26:50|6575.8|6569.8|6575.8|6569.8|6576.3|6570.3|6575.5|6569.5|11
1643390820000|2022-01-28 17:27:00|6575.5|6569.5|6575.5|6569.5|6575.8|6569.8|6575.5|6569.5|21
1643390830000|2022-01-28 17:27:10|||||||||2
1643390840000|2022-01-28 17:27:20|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|5
1643390850000|2022-01-28 17:27:30|6578.3|6572.3|6578.5|6572.5|6578.8|6572.8|6577.3|6571.3|10
1643390860000|2022-01-28 17:27:40|6578.8|6572.8|6578.8|6572.8|6579.3|6573.3|6578.3|6572.3|31
1643390870000|2022-01-28 17:27:50|6578.5|6572.5|6578.8|6572.8|6578.8|6572.8|6578.5|6572.5|2
1643390880000|2022-01-28 17:28:00|6578.5|6572.5|6574|6568|6579.3|6573.3|6574|6568|47
1643390890000|2022-01-28 17:28:10|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6573.5|6567.5|0
1643390900000|2022-01-28 17:28:20|6574.3|6568.3|6572.8|6566.8|6574.3|6568.3|6572.8|6566.8|11
1643390910000|2022-01-28 17:28:30|6573.3|6567.3|6573.8|6567.8|6573.8|6567.8|6572.8|6566.8|7
1643390920000|2022-01-28 17:28:40|||||||||1
1643390940000|2022-01-28 17:29:00|6574|6568|6574|6568|6574.3|6568.3|6574|6568|4
1643390950000|2022-01-28 17:29:10|6573.8|6567.8|6573|6567|6573.8|6567.8|6573|6567|8
1643390960000|2022-01-28 17:29:20|6573.5|6567.5|6573.5|6567.5|6573.8|6567.8|6573.5|6567.5|4
1643390970000|2022-01-28 17:29:30|6574|6568|6574|6568|6574|6568|6574|6568|1
1643390980000|2022-01-28 17:29:40|6574.3|6568.3|6574|6568|6574.3|6568.3|6574|6568|0
1643390990000|2022-01-28 17:29:50|6574.3|6568.3|6574|6568|6574.5|6568.5|6574|6568|51
1643391000000|2022-01-28 17:30:00|6574.3|6568.3|6573.6|6567.6|6574.6|6568.6|6573.5|6567.5|58
1643391010000|2022-01-28 17:30:10|6573.8|6567.8|6573.1|6567.1|6574.1|6568.1|6573.1|6567.1|56
1643391020000|2022-01-28 17:30:20|6573.3|6567.3|6573.1|6567.1|6573.3|6567.3|6573.1|6567.1|8
1643391030000|2022-01-28 17:30:30|6573.3|6567.3|6573.6|6567.6|6573.9|6567.9|6573.3|6567.3|10
1643391040000|2022-01-28 17:30:40|6573.3|6567.3|6573.6|6567.6|6573.6|6567.6|6573.3|6567.3|2
1643391050000|2022-01-28 17:30:50|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|0
1643391060000|2022-01-28 17:31:00|6573.1|6567.1|6573.1|6567.1|6573.8|6567.8|6572.8|6566.8|23
1643391070000|2022-01-28 17:31:10|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|4
1643391080000|2022-01-28 17:31:20|6573.1|6567.1|6573.3|6567.3|6573.5|6567.5|6573.1|6567.1|3
1643391090000|2022-01-28 17:31:30|6573.5|6567.5|6573|6567|6573.5|6567.5|6572.3|6566.3|10
1643391110000|2022-01-28 17:31:50|6573.5|6567.5|6573.5|6567.5|6573.5|6567.5|6573.5|6567.5|2
1643391120000|2022-01-28 17:32:00|6572.5|6566.5|6578|6572|6578|6572|6572.5|6566.5|26
1643391130000|2022-01-28 17:32:10|6577.8|6571.8|6577.5|6571.5|6578|6572|6577.5|6571.5|2
1643391140000|2022-01-28 17:32:20|6578.3|6572.3|6578|6572|6578.3|6572.3|6577.8|6571.8|4
1643391150000|2022-01-28 17:32:30|6578.5|6572.5|6578|6572|6578.8|6572.8|6577.8|6571.8|9
1643391160000|2022-01-28 17:32:40|6577.8|6571.8|6575.3|6569.3|6577.8|6571.8|6575.3|6569.3|24
1643391170000|2022-01-28 17:32:50|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|36
1643391180000|2022-01-28 17:33:00|||||||||15
1643391190000|2022-01-28 17:33:10|6565.3|6559.3|6565.5|6559.5|6566.5|6560.5|6565.3|6559.3|91
1643391200000|2022-01-28 17:33:20|6564.5|6558.5|6561|6555|6564.5|6558.5|6560.3|6554.3|25
1643391210000|2022-01-28 17:33:30|6561.5|6555.5|6571|6565|6571|6565|6561.5|6555.5|10
1643391220000|2022-01-28 17:33:40|6570.8|6564.8|6570.5|6564.5|6571.5|6565.5|6570.3|6564.3|67
1643391230000|2022-01-28 17:33:50|6571.1|6565.1|6565.3|6559.3|6572.5|6566.5|6564.8|6558.8|54
1643391240000|2022-01-28 17:34:00|6563.7|6557.7|6562.7|6556.7|6563.7|6557.7|6561.7|6555.7|22
1643391250000|2022-01-28 17:34:10|6562|6556|6562.2|6556.2|6562.7|6556.7|6562|6556|8
1643391260000|2022-01-28 17:34:20|6562|6556|6559.2|6553.2|6562|6556|6556.5|6550.5|11
1643391270000|2022-01-28 17:34:30|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|6
1643391280000|2022-01-28 17:34:40|6556.7|6550.7|6556|6550|6557.2|6551.2|6556|6550|7
1643391290000|2022-01-28 17:34:50|6555.5|6549.5|6555.2|6549.2|6555.5|6549.5|6553.5|6547.5|5
1643391300000|2022-01-28 17:35:00|6555.5|6549.5|6556.8|6550.8|6558|6552|6555.5|6549.5|5
1643391310000|2022-01-28 17:35:10|6557|6551|6557.5|6551.5|6557.5|6551.5|6557|6551|1
1643391320000|2022-01-28 17:35:20|6558|6552|6558.5|6552.5|6558.5|6552.5|6558|6552|2
1643391330000|2022-01-28 17:35:30|6557.5|6551.5|6558|6552|6558|6552|6557.5|6551.5|1
1643391340000|2022-01-28 17:35:40|6557.5|6551.5|6557.5|6551.5|6557.5|6551.5|6557.5|6551.5|3
1643391350000|2022-01-28 17:35:50|6558|6552|6557.5|6551.5|6558|6552|6557.5|6551.5|9
1643391360000|2022-01-28 17:36:00|6558|6552|6559.5|6553.5|6559.5|6553.5|6558|6552|5
1643391370000|2022-01-28 17:36:10|6558|6552|6558|6552|6558|6552|6558|6552|2
1643391380000|2022-01-28 17:36:20|6559.2|6553.2|6559.5|6553.5|6559.7|6553.7|6558.8|6552.8|2
1643391390000|2022-01-28 17:36:30|6559.2|6553.2|6558.8|6552.8|6559.2|6553.2|6558.8|6552.8|3
1643391400000|2022-01-28 17:36:40|6558.5|6552.5|6557|6551|6558.5|6552.5|6557|6551|1
1643391410000|2022-01-28 17:36:50|6556.5|6550.5|6560|6554|6560|6554|6556.5|6550.5|71
1643391420000|2022-01-28 17:37:00|6559.8|6553.8|6559.5|6553.5|6560.5|6554.5|6559.5|6553.5|6
1643391430000|2022-01-28 17:37:10|6560|6554|6556.3|6550.3|6560|6554|6556.3|6550.3|11
1643391440000|2022-01-28 17:37:20|6556|6550|6556|6550|6556.8|6550.8|6555|6549|5
1643391450000|2022-01-28 17:37:30|6555.8|6549.8|6556|6550|6556|6550|6555.8|6549.8|4
1643391460000|2022-01-28 17:37:40|6556.5|6550.5|6557.3|6551.3|6558.5|6552.5|6556.5|6550.5|9
1643391470000|2022-01-28 17:37:50|6557.8|6551.8|6557|6551|6557.8|6551.8|6556.3|6550.3|5
1643391480000|2022-01-28 17:38:00|6556.5|6550.5|6554|6548|6557|6551|6554|6548|11
1643391490000|2022-01-28 17:38:10|6554.3|6548.3|6553|6547|6554.3|6548.3|6552.5|6546.5|1
1643391500000|2022-01-28 17:38:20|6554|6548|6554|6548|6554|6548|6554|6548|1
1643391510000|2022-01-28 17:38:30|6553|6547|6554|6548|6554|6548|6552.8|6546.8|7
1643391520000|2022-01-28 17:38:40|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|0
1643391530000|2022-01-28 17:38:50|6554.8|6548.8|6554.3|6548.3|6555.8|6549.8|6552.3|6546.3|20
1643391540000|2022-01-28 17:39:00|6554.8|6548.8|6554.8|6548.8|6554.8|6548.8|6554.8|6548.8|4
1643391550000|2022-01-28 17:39:10|6555|6549|6555|6549|6555|6549|6555|6549|0
1643391560000|2022-01-28 17:39:20|6554.5|6548.5|6556|6550|6556|6550|6554.5|6548.5|2
1643391570000|2022-01-28 17:39:30|6555.8|6549.8|6556|6550|6556|6550|6555.8|6549.8|1
1643391580000|2022-01-28 17:39:40|6555|6549|6552.3|6546.3|6555|6549|6552.3|6546.3|5
1643391590000|2022-01-28 17:39:50|6551.3|6545.3|6551.3|6545.3|6551.3|6545.3|6551.3|6545.3|12
1643391600000|2022-01-28 17:40:00|6551.1|6545.1|6551.5|6545.5|6552.5|6546.5|6550.8|6544.8|5
1643391610000|2022-01-28 17:40:10|6551.3|6545.3|6552|6546|6552.5|6546.5|6550.8|6544.8|5
1643391620000|2022-01-28 17:40:20|6551.5|6545.5|6551.3|6545.3|6551.5|6545.5|6551.3|6545.3|1
1643391630000|2022-01-28 17:40:30|6550.8|6544.8|6553.6|6547.6|6553.6|6547.6|6550.8|6544.8|43
1643391640000|2022-01-28 17:40:40|6552.1|6546.1|6553.6|6547.6|6553.6|6547.6|6551.9|6545.9|3
1643391650000|2022-01-28 17:40:50|6554.3|6548.3|6554.6|6548.6|6554.6|6548.6|6554.1|6548.1|4
1643391660000|2022-01-28 17:41:00|6554.9|6548.9|6553.1|6547.1|6554.9|6548.9|6553.1|6547.1|2
1643391670000|2022-01-28 17:41:10|6552.8|6546.8|6552.1|6546.1|6552.8|6546.8|6551.6|6545.6|1
1643391680000|2022-01-28 17:41:20|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.1|6546.1|2
1643391690000|2022-01-28 17:41:30|6552.6|6546.6|6551.6|6545.6|6552.6|6546.6|6551.6|6545.6|3
1643391700000|2022-01-28 17:41:40|6550.4|6544.4|6553|6547|6553|6547|6550.4|6544.4|25
1643391710000|2022-01-28 17:41:50|6553.5|6547.5|6553.8|6547.8|6553.8|6547.8|6553.5|6547.5|0
1643391720000|2022-01-28 17:42:00|6553.5|6547.5|6551.8|6545.8|6553.8|6547.8|6551|6545|14
1643391730000|2022-01-28 17:42:10|6551.3|6545.3|6551.5|6545.5|6551.8|6545.8|6551.3|6545.3|2
1643391740000|2022-01-28 17:42:20|6551.8|6545.8|6552.5|6546.5|6552.5|6546.5|6551.8|6545.8|0
1643391750000|2022-01-28 17:42:30|6552.8|6546.8|6555|6549|6555|6549|6552.5|6546.5|102
1643391760000|2022-01-28 17:42:40|6554.5|6548.5|6554.1|6548.1|6554.8|6548.8|6553.8|6547.8|2
1643391770000|2022-01-28 17:42:50|6554.8|6548.8|6555.3|6549.3|6555.3|6549.3|6554.8|6548.8|2
1643391780000|2022-01-28 17:43:00|6555.5|6549.5|6556|6550|6556.3|6550.3|6555.5|6549.5|7
1643391790000|2022-01-28 17:43:10|6556.5|6550.5|6558|6552|6558|6552|6556.5|6550.5|5
1643391800000|2022-01-28 17:43:20|6557.8|6551.8|6557.3|6551.3|6557.8|6551.8|6557.3|6551.3|13
1643391810000|2022-01-28 17:43:30|6557.1|6551.1|6557.1|6551.1|6557.3|6551.3|6556.6|6550.6|1
1643391820000|2022-01-28 17:43:40|6556.1|6550.1|6555.8|6549.8|6556.1|6550.1|6555.8|6549.8|1
1643391830000|2022-01-28 17:43:50|6553.6|6547.6|6551.6|6545.6|6553.6|6547.6|6551.1|6545.1|16
1643391840000|2022-01-28 17:44:00|6552.7|6546.7|6558.4|6552.4|6558.8|6552.8|6552.7|6546.7|39
1643391850000|2022-01-28 17:44:10|6557.9|6551.9|6558.4|6552.4|6558.4|6552.4|6557.9|6551.9|3
1643391860000|2022-01-28 17:44:20|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|3
1643391870000|2022-01-28 17:44:30|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|0
1643391880000|2022-01-28 17:44:40|6558.6|6552.6|6558.1|6552.1|6559.1|6553.1|6558.1|6552.1|4
1643391890000|2022-01-28 17:44:50|6557.8|6551.8|6559.1|6553.1|6559.1|6553.1|6557.8|6551.8|0
1643391900000|2022-01-28 17:45:00|6559.4|6553.4|6560.6|6554.6|6560.6|6554.6|6559.4|6553.4|7
1643391910000|2022-01-28 17:45:10|6560.8|6554.8|6561.8|6555.8|6562|6556|6560.6|6554.6|36
1643391920000|2022-01-28 17:45:20|6561.3|6555.3|6561.8|6555.8|6562.3|6556.3|6561.3|6555.3|6
1643391930000|2022-01-28 17:45:30|6561.5|6555.5|6561.3|6555.3|6561.5|6555.5|6561.3|6555.3|3
1643391940000|2022-01-28 17:45:40|6561.5|6555.5|6561.8|6555.8|6562|6556|6561.3|6555.3|7
1643391950000|2022-01-28 17:45:50|||||||||3
1643391960000|2022-01-28 17:46:00|6562.3|6556.3|6561.5|6555.5|6562.5|6556.5|6561|6555|12
1643391970000|2022-01-28 17:46:10|6562.5|6556.5|6562.5|6556.5|6563.3|6557.3|6561.5|6555.5|6
1643391980000|2022-01-28 17:46:20|6562|6556|6562|6556|6562|6556|6561.3|6555.3|4
1643391990000|2022-01-28 17:46:30|6562.5|6556.5|6562.3|6556.3|6562.5|6556.5|6561.8|6555.8|4
1643392000000|2022-01-28 17:46:40|6561.5|6555.5|6561.8|6555.8|6561.8|6555.8|6561.5|6555.5|3
1643392010000|2022-01-28 17:46:50|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|3
1643392020000|2022-01-28 17:47:00|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|1
1643392030000|2022-01-28 17:47:10|6562|6556|6561.8|6555.8|6562|6556|6561.6|6555.6|71
1643392040000|2022-01-28 17:47:20|6561.6|6555.6|6561.8|6555.8|6561.8|6555.8|6561.6|6555.6|1
1643392050000|2022-01-28 17:47:30|6562|6556|6562.6|6556.6|6562.6|6556.6|6562|6556|0
1643392060000|2022-01-28 17:47:40|6563.6|6557.6|6562.9|6556.9|6564.1|6558.1|6562.9|6556.9|6
1643392080000|2022-01-28 17:48:00|6563.1|6557.1|6561.9|6555.9|6563.1|6557.1|6561.9|6555.9|4
1643392100000|2022-01-28 17:48:20|||||||||3
1643392110000|2022-01-28 17:48:30|6563.1|6557.1|6562.6|6556.6|6563.6|6557.6|6562.6|6556.6|3
1643392140000|2022-01-28 17:49:00|6563.1|6557.1|6562.6|6556.6|6563.1|6557.1|6562.1|6556.1|5
1643392150000|2022-01-28 17:49:10|6562.1|6556.1|6562.6|6556.6|6562.8|6556.8|6562.1|6556.1|4
1643392160000|2022-01-28 17:49:20|6562.4|6556.4|6562.1|6556.1|6563.1|6557.1|6562.1|6556.1|2
1643392180000|2022-01-28 17:49:40|6561.9|6555.9|6563.8|6557.8|6563.8|6557.8|6561.9|6555.9|4
1643392190000|2022-01-28 17:49:50|6564.3|6558.3|6563.8|6557.8|6564.3|6558.3|6563.8|6557.8|7
1643392200000|2022-01-28 17:50:00|6563.6|6557.6|6563.3|6557.3|6563.8|6557.8|6563.3|6557.3|4
1643392210000|2022-01-28 17:50:10|6563.6|6557.6|6563.6|6557.6|6563.8|6557.8|6563.6|6557.6|5
1643392220000|2022-01-28 17:50:20|6561.6|6555.6|6561.9|6555.9|6561.9|6555.9|6561.6|6555.6|3
1643392230000|2022-01-28 17:50:30|6561.6|6555.6|6561.6|6555.6|6561.8|6555.8|6561.6|6555.6|1
1643392240000|2022-01-28 17:50:40|6561.8|6555.8|6561.8|6555.8|6562.6|6556.6|6561.8|6555.8|9
1643392250000|2022-01-28 17:50:50|6561.6|6555.6|6562.3|6556.3|6562.3|6556.3|6561.6|6555.6|0
1643392260000|2022-01-28 17:51:00|6562.6|6556.6|6562.8|6556.8|6563.1|6557.1|6562.3|6556.3|4
1643392270000|2022-01-28 17:51:10|6563.1|6557.1|6563.6|6557.6|6563.6|6557.6|6563.1|6557.1|0
1643392280000|2022-01-28 17:51:20|6563.9|6557.9|6565.9|6559.9|6566.9|6560.9|6563.9|6557.9|7
1643392290000|2022-01-28 17:51:30|6566.1|6560.1|6567.6|6561.6|6567.6|6561.6|6566.1|6560.1|5
1643392300000|2022-01-28 17:51:40|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|5
1643392310000|2022-01-28 17:51:50|6566.8|6560.8|6566.6|6560.6|6566.8|6560.8|6566.6|6560.6|7
1643392320000|2022-01-28 17:52:00|6566.1|6560.1|6565.1|6559.1|6566.1|6560.1|6564.6|6558.6|6
1643392330000|2022-01-28 17:52:10|6565.6|6559.6|6566.1|6560.1|6566.1|6560.1|6565.6|6559.6|2
1643392340000|2022-01-28 17:52:20|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|1
1643392350000|2022-01-28 17:52:30|6567.1|6561.1|6567.3|6561.3|6567.3|6561.3|6567.1|6561.1|2
1643392360000|2022-01-28 17:52:40|6568.3|6562.3|6568.8|6562.8|6568.8|6562.8|6568.3|6562.3|12
1643392370000|2022-01-28 17:52:50|6568.6|6562.6|6566.3|6560.3|6568.6|6562.6|6565.6|6559.6|5
1643392380000|2022-01-28 17:53:00|6567.1|6561.1|6566.6|6560.6|6567.1|6561.1|6566.6|6560.6|0
1643392390000|2022-01-28 17:53:10|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|8
1643392400000|2022-01-28 17:53:20|6566|6560|6566.3|6560.3|6566.3|6560.3|6566|6560|4
1643392430000|2022-01-28 17:53:50|6566|6560|6566.6|6560.6|6566.6|6560.6|6566|6560|3
1643392440000|2022-01-28 17:54:00|6567.1|6561.1|6567.3|6561.3|6567.3|6561.3|6566.8|6560.8|8
1643392460000|2022-01-28 17:54:20|6567.6|6561.6|6567.1|6561.1|6567.6|6561.6|6567.1|6561.1|4
1643392470000|2022-01-28 17:54:30|6567.4|6561.4|6567.4|6561.4|6567.6|6561.6|6567.1|6561.1|5
1643392480000|2022-01-28 17:54:40|6567.1|6561.1|6567.1|6561.1|6567.6|6561.6|6565.8|6559.8|5
1643392490000|2022-01-28 17:54:50|6566.1|6560.1|6566.6|6560.6|6566.6|6560.6|6566.1|6560.1|11
1643392500000|2022-01-28 17:55:00|6566.1|6560.1|6566.6|6560.6|6566.8|6560.8|6566.1|6560.1|5
1643392510000|2022-01-28 17:55:10|6566.4|6560.4|6563.4|6557.4|6566.4|6560.4|6563.4|6557.4|3
1643392520000|2022-01-28 17:55:20|6564.1|6558.1|6564.1|6558.1|6564.1|6558.1|6563.9|6557.9|1
1643392530000|2022-01-28 17:55:30|6563.4|6557.4|6561.1|6555.1|6563.9|6557.9|6560.6|6554.6|9
1643392540000|2022-01-28 17:55:40|6561.9|6555.9|6561.6|6555.6|6561.9|6555.9|6561.6|6555.6|1
1643392550000|2022-01-28 17:55:50|6561.4|6555.4|6562.1|6556.1|6562.1|6556.1|6561.1|6555.1|1
1643392560000|2022-01-28 17:56:00|6562.3|6556.3|6562.1|6556.1|6562.6|6556.6|6561.6|6555.6|8
1643392570000|2022-01-28 17:56:10|6561.6|6555.6|6563.6|6557.6|6563.6|6557.6|6561.6|6555.6|4
1643392580000|2022-01-28 17:56:20|6563.8|6557.8|6564.6|6558.6|6564.6|6558.6|6563.8|6557.8|2
1643392600000|2022-01-28 17:56:40|6565|6559|6565.3|6559.3|6565.5|6559.5|6565|6559|5
1643392610000|2022-01-28 17:56:50|6565.8|6559.8|6565.3|6559.3|6565.8|6559.8|6565.3|6559.3|1
1643392620000|2022-01-28 17:57:00|6565.1|6559.1|6563.1|6557.1|6565.1|6559.1|6562.6|6556.6|8
1643392630000|2022-01-28 17:57:10|6562.8|6556.8|6562.1|6556.1|6562.8|6556.8|6562.1|6556.1|16
1643392640000|2022-01-28 17:57:20|6562.6|6556.6|6562.1|6556.1|6563.1|6557.1|6562.1|6556.1|3
1643392650000|2022-01-28 17:57:30|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|3
1643392660000|2022-01-28 17:57:40|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|0
1643392670000|2022-01-28 17:57:50|6564.1|6558.1|6565.6|6559.6|6565.6|6559.6|6564.1|6558.1|1
1643392680000|2022-01-28 17:58:00|6565.4|6559.4|6565.6|6559.6|6565.6|6559.6|6565.4|6559.4|3
1643392690000|2022-01-28 17:58:10|6565.1|6559.1|6565.6|6559.6|6565.6|6559.6|6565.1|6559.1|0
1643392700000|2022-01-28 17:58:20|6565.8|6559.8|6566.6|6560.6|6566.6|6560.6|6565.6|6559.6|2
1643392710000|2022-01-28 17:58:30|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|3
1643392720000|2022-01-28 17:58:40|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|5
1643392730000|2022-01-28 17:58:50|6566.9|6560.9|6567.4|6561.4|6567.4|6561.4|6566.6|6560.6|2
1643392740000|2022-01-28 17:59:00|6567.6|6561.6|6567.6|6561.6|6568.1|6562.1|6567.6|6561.6|9
1643392750000|2022-01-28 17:59:10|||||||||1
1643392770000|2022-01-28 17:59:30|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|11
1643392780000|2022-01-28 17:59:40|6567.3|6561.3|6567.8|6561.8|6567.8|6561.8|6567.3|6561.3|1
1643392790000|2022-01-28 17:59:50|6568.6|6562.6|6569.3|6563.3|6569.5|6563.5|6568.6|6562.6|22
1643392800000|2022-01-28 18:00:00|6569.1|6563.1|6568.1|6562.1|6569.1|6563.1|6568.1|6562.1|7
1643392810000|2022-01-28 18:00:10|6568.6|6562.6|6568.6|6562.6|6568.6|6562.6|6568.6|6562.6|3
1643392820000|2022-01-28 18:00:20|6568.8|6562.8|6571.6|6565.6|6572.1|6566.1|6568.8|6562.8|19
1643392830000|2022-01-28 18:00:30|6571.3|6565.3|6572.1|6566.1|6572.1|6566.1|6571.3|6565.3|1
1643392840000|2022-01-28 18:00:40|6576.3|6570.3|6574.9|6568.9|6576.3|6570.3|6573.1|6567.1|14
1643392850000|2022-01-28 18:00:50|6575.1|6569.1|6574.6|6568.6|6575.1|6569.1|6574.6|6568.6|7
1643392860000|2022-01-28 18:01:00|6574.1|6568.1|6574.6|6568.6|6574.8|6568.8|6574.1|6568.1|4
1643392870000|2022-01-28 18:01:10|6574.4|6568.4|6574.1|6568.1|6574.4|6568.4|6574.1|6568.1|0
1643392880000|2022-01-28 18:01:20|6573.3|6567.3|6574.6|6568.6|6574.6|6568.6|6573.3|6567.3|11
1643392890000|2022-01-28 18:01:30|6574.3|6568.3|6574.6|6568.6|6574.6|6568.6|6574.3|6568.3|1
1643392900000|2022-01-28 18:01:40|6575.1|6569.1|6574.6|6568.6|6575.1|6569.1|6574.3|6568.3|1
1643392910000|2022-01-28 18:01:50|6573.3|6567.3|6571.8|6565.8|6573.6|6567.6|6571.8|6565.8|7
1643392920000|2022-01-28 18:02:00|6572.6|6566.6|6574.3|6568.3|6574.3|6568.3|6572.6|6566.6|4
1643392930000|2022-01-28 18:02:10|6573.8|6567.8|6573.1|6567.1|6573.8|6567.8|6572.9|6566.9|15
1643392940000|2022-01-28 18:02:20|6573.6|6567.6|6573.6|6567.6|6573.6|6567.6|6572.4|6566.4|7
1643392950000|2022-01-28 18:02:30|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|2
1643392960000|2022-01-28 18:02:40|6573.6|6567.6|6574.3|6568.3|6575.3|6569.3|6573.6|6567.6|8
1643392970000|2022-01-28 18:02:50|6574.8|6568.8|6575.3|6569.3|6575.5|6569.5|6574.8|6568.8|3
1643392990000|2022-01-28 18:03:10|||||||||3
1643393010000|2022-01-28 18:03:30|6573.6|6567.6|6572.6|6566.6|6573.6|6567.6|6572.6|6566.6|6
1643393020000|2022-01-28 18:03:40|6571.6|6565.6|6570.8|6564.8|6571.6|6565.6|6570.6|6564.6|3
1643393030000|2022-01-28 18:03:50|6571.6|6565.6|6572.3|6566.3|6572.3|6566.3|6571.6|6565.6|1
1643393040000|2022-01-28 18:04:00|6572.1|6566.1|6573.3|6567.3|6573.3|6567.3|6572.1|6566.1|2
1643393050000|2022-01-28 18:04:10|6573.1|6567.1|6572.6|6566.6|6573.1|6567.1|6572.3|6566.3|7
1643393060000|2022-01-28 18:04:20|6572.4|6566.4|6570.8|6564.8|6572.4|6566.4|6570.8|6564.8|4
1643393070000|2022-01-28 18:04:30|6571.1|6565.1|6571.1|6565.1|6571.1|6565.1|6571.1|6565.1|3
1643393080000|2022-01-28 18:04:40|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|0
1643393090000|2022-01-28 18:04:50|||||||||5
1643393100000|2022-01-28 18:05:00|||||||||1
1643393110000|2022-01-28 18:05:10|6570.8|6564.8|6570.6|6564.6|6571.1|6565.1|6570.6|6564.6|1
1643393120000|2022-01-28 18:05:20|6570.8|6564.8|6572.6|6566.6|6572.6|6566.6|6570.8|6564.8|4
1643393130000|2022-01-28 18:05:30|6570.6|6564.6|6571.6|6565.6|6571.6|6565.6|6570.6|6564.6|1
1643393140000|2022-01-28 18:05:40|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|4
1643393150000|2022-01-28 18:05:50|6571.6|6565.6|6571.6|6565.6|6571.9|6565.9|6571.6|6565.6|0
1643393170000|2022-01-28 18:06:10|6569.9|6563.9|6569.6|6563.6|6570.1|6564.1|6569.1|6563.1|7
1643393180000|2022-01-28 18:06:20|6569.8|6563.8|6571.6|6565.6|6571.6|6565.6|6569.8|6563.8|1
1643393190000|2022-01-28 18:06:30|6571.4|6565.4|6571.1|6565.1|6571.4|6565.4|6570.3|6564.3|4
1643393200000|2022-01-28 18:06:40|6570.1|6564.1|6570.6|6564.6|6570.6|6564.6|6570.1|6564.1|4
1643393210000|2022-01-28 18:06:50|6570.3|6564.3|6570.6|6564.6|6570.6|6564.6|6570.1|6564.1|0
1643393220000|2022-01-28 18:07:00|6570.1|6564.1|6570.1|6564.1|6570.8|6564.8|6570.1|6564.1|20
1643393230000|2022-01-28 18:07:10|6570.6|6564.6|6568.8|6562.8|6570.6|6564.6|6568.8|6562.8|8
1643393240000|2022-01-28 18:07:20|6567.4|6561.4|6568.1|6562.1|6568.1|6562.1|6567.3|6561.3|11
1643393250000|2022-01-28 18:07:30|6568.3|6562.3|6567.8|6561.8|6568.3|6562.3|6567.6|6561.6|3
1643393260000|2022-01-28 18:07:40|6568.1|6562.1|6569.8|6563.8|6569.8|6563.8|6568.1|6562.1|1
1643393270000|2022-01-28 18:07:50|6569.6|6563.6|6569.6|6563.6|6569.8|6563.8|6569.6|6563.6|0
1643393280000|2022-01-28 18:08:00|6569.8|6563.8|6570.3|6564.3|6570.3|6564.3|6569.3|6563.3|5
1643393300000|2022-01-28 18:08:20|6569.8|6563.8|6569.3|6563.3|6569.8|6563.8|6569.3|6563.3|8
1643393310000|2022-01-28 18:08:30|6569.1|6563.1|6568.6|6562.6|6569.1|6563.1|6568.3|6562.3|4
1643393320000|2022-01-28 18:08:40|6568.4|6562.4|6569.1|6563.1|6569.1|6563.1|6568.4|6562.4|0
1643393330000|2022-01-28 18:08:50|6568.1|6562.1|6568.9|6562.9|6568.9|6562.9|6568.1|6562.1|1
1643393340000|2022-01-28 18:09:00|6569.1|6563.1|6569.1|6563.1|6569.3|6563.3|6569.1|6563.1|0
1643393350000|2022-01-28 18:09:10|6570.1|6564.1|6569.6|6563.6|6570.1|6564.1|6569.6|6563.6|5
1643393360000|2022-01-28 18:09:20|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|1
1643393370000|2022-01-28 18:09:30|6569.6|6563.6|6570.6|6564.6|6570.9|6564.9|6569.6|6563.6|8
1643393380000|2022-01-28 18:09:40|6570.1|6564.1|6570.4|6564.4|6570.4|6564.4|6569.1|6563.1|3
1643393390000|2022-01-28 18:09:50|6569.6|6563.6|6570.1|6564.1|6570.1|6564.1|6569.6|6563.6|6
1643393400000|2022-01-28 18:10:00|6569.6|6563.6|6569.1|6563.1|6569.6|6563.6|6569.1|6563.1|3
1643393410000|2022-01-28 18:10:10|6568.9|6562.9|6568.6|6562.6|6568.9|6562.9|6568.6|6562.6|3
1643393420000|2022-01-28 18:10:20|6568.9|6562.9|6569.3|6563.3|6569.3|6563.3|6568.9|6562.9|6
1643393430000|2022-01-28 18:10:30|6568.9|6562.9|6567.1|6561.1|6568.9|6562.9|6566.1|6560.1|3
1643393440000|2022-01-28 18:10:40|6566.8|6560.8|6567.3|6561.3|6567.3|6561.3|6566.6|6560.6|4
1643393450000|2022-01-28 18:10:50|6567|6561|6564.6|6558.6|6567|6561|6564.4|6558.4|34
1643393460000|2022-01-28 18:11:00|6564.8|6558.8|6567.6|6561.6|6567.6|6561.6|6564.6|6558.6|6
1643393470000|2022-01-28 18:11:10|6564.8|6558.8|6563.4|6557.4|6564.8|6558.8|6563.4|6557.4|8
1643393480000|2022-01-28 18:11:20|6563.1|6557.1|6563.1|6557.1|6563.1|6557.1|6563.1|6557.1|0
1643393490000|2022-01-28 18:11:30|6562.9|6556.9|6562.4|6556.4|6562.9|6556.9|6561.9|6555.9|0
1643393500000|2022-01-28 18:11:40|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|0
1643393510000|2022-01-28 18:11:50|6561.6|6555.6|6560.9|6554.9|6562.1|6556.1|6560.9|6554.9|37
1643393520000|2022-01-28 18:12:00|6561.4|6555.4|6560.1|6554.1|6561.4|6555.4|6560.1|6554.1|4
1643393530000|2022-01-28 18:12:10|6559.4|6553.4|6557.4|6551.4|6559.4|6553.4|6557.4|6551.4|5
1643393540000|2022-01-28 18:12:20|6557.6|6551.6|6560.9|6554.9|6561.9|6555.9|6557.6|6551.6|13
1643393550000|2022-01-28 18:12:30|6561.1|6555.1|6562.8|6556.8|6562.8|6556.8|6560.6|6554.6|49
1643393560000|2022-01-28 18:12:40|6562.6|6556.6|6562.8|6556.8|6562.8|6556.8|6562.6|6556.6|0
1643393570000|2022-01-28 18:12:50|6563.4|6557.4|6561.8|6555.8|6563.4|6557.4|6561.8|6555.8|7
1643393580000|2022-01-28 18:13:00|6561.6|6555.6|6563.1|6557.1|6563.6|6557.6|6561.6|6555.6|3
1643393590000|2022-01-28 18:13:10|6563.8|6557.8|6564.3|6558.3|6564.3|6558.3|6563.8|6557.8|22
1643393600000|2022-01-28 18:13:20|6564.1|6558.1|6564.3|6558.3|6564.3|6558.3|6564.1|6558.1|0
1643393610000|2022-01-28 18:13:30|6564.1|6558.1|6564.3|6558.3|6564.8|6558.8|6564.1|6558.1|24
1643393620000|2022-01-28 18:13:40|6564.8|6558.8|6564.3|6558.3|6564.8|6558.8|6564.1|6558.1|10
1643393630000|2022-01-28 18:13:50|||||||||1
1643393640000|2022-01-28 18:14:00|6564.5|6558.5|6564.8|6558.8|6564.8|6558.8|6564.5|6558.5|8
1643393650000|2022-01-28 18:14:10|6563.1|6557.1|6563.8|6557.8|6563.8|6557.8|6563.1|6557.1|13
1643393660000|2022-01-28 18:14:20|6564|6558|6562.6|6556.6|6564|6558|6562.6|6556.6|8
1643393670000|2022-01-28 18:14:30|6562.4|6556.4|6562.9|6556.9|6562.9|6556.9|6562.1|6556.1|1
1643393680000|2022-01-28 18:14:40|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|2
1643393690000|2022-01-28 18:14:50|6562.1|6556.1|6562.1|6556.1|6562.6|6556.6|6562.1|6556.1|1
1643393700000|2022-01-28 18:15:00|6561.9|6555.9|6561.8|6555.8|6561.9|6555.9|6560.6|6554.6|12
1643393710000|2022-01-28 18:15:10|6561.6|6555.6|6562.6|6556.6|6562.6|6556.6|6561.6|6555.6|3
1643393720000|2022-01-28 18:15:20|6562.3|6556.3|6562.6|6556.6|6562.6|6556.6|6561.6|6555.6|20
1643393730000|2022-01-28 18:15:30|6562.3|6556.3|6561.8|6555.8|6562.3|6556.3|6561.1|6555.1|9
1643393740000|2022-01-28 18:15:40|6561.6|6555.6|6557.6|6551.6|6561.6|6555.6|6557.6|6551.6|7
1643393760000|2022-01-28 18:16:00|6558.1|6552.1|6560.6|6554.6|6561.6|6555.6|6558.1|6552.1|7
1643393770000|2022-01-28 18:16:10|6560.3|6554.3|6560.3|6554.3|6560.3|6554.3|6560.3|6554.3|0
1643393780000|2022-01-28 18:16:20|6560.1|6554.1|6562.1|6556.1|6562.1|6556.1|6560.1|6554.1|5
1643393790000|2022-01-28 18:16:30|6561.8|6555.8|6562.1|6556.1|6562.4|6556.4|6561.4|6555.4|4
1643393800000|2022-01-28 18:16:40|||||||||13
1643393810000|2022-01-28 18:16:50|6561.8|6555.8|6561.3|6555.3|6561.8|6555.8|6561.3|6555.3|6
1643393820000|2022-01-28 18:17:00|6561.8|6555.8|6563.1|6557.1|6563.1|6557.1|6561.8|6555.8|7
1643393830000|2022-01-28 18:17:10|||||||||5
1643393850000|2022-01-28 18:17:30|6561.9|6555.9|6560.1|6554.1|6561.9|6555.9|6560.1|6554.1|12
1643393860000|2022-01-28 18:17:40|6559.3|6553.3|6557.6|6551.6|6559.3|6553.3|6557.6|6551.6|4
1643393870000|2022-01-28 18:17:50|6555.8|6549.8|6555.8|6549.8|6555.8|6549.8|6555.8|6549.8|6
1643393880000|2022-01-28 18:18:00|6554.1|6548.1|6552.6|6546.6|6554.1|6548.1|6552.6|6546.6|5
1643393890000|2022-01-28 18:18:10|6552.8|6546.8|6553.6|6547.6|6553.6|6547.6|6552.6|6546.6|12
1643393900000|2022-01-28 18:18:20|6553.4|6547.4|6552.3|6546.3|6553.4|6547.4|6552.3|6546.3|7
1643393910000|2022-01-28 18:18:30|6552.8|6546.8|6553.3|6547.3|6553.3|6547.3|6552.8|6546.8|0
1643393920000|2022-01-28 18:18:40|6553.6|6547.6|6557.1|6551.1|6557.1|6551.1|6553.6|6547.6|4
1643393930000|2022-01-28 18:18:50|6557.3|6551.3|6558.6|6552.6|6559.1|6553.1|6557.3|6551.3|6
1643393940000|2022-01-28 18:19:00|6558.4|6552.4|6558.6|6552.6|6558.6|6552.6|6558.1|6552.1|2
1643393950000|2022-01-28 18:19:10|6558.4|6552.4|6560.3|6554.3|6560.5|6554.5|6558.4|6552.4|8
1643393960000|2022-01-28 18:19:20|6560.6|6554.6|6560.6|6554.6|6561.3|6555.3|6559.8|6553.8|6
1643393970000|2022-01-28 18:19:30|6560.9|6554.9|6559.4|6553.4|6561.3|6555.3|6559.4|6553.4|6
1643393980000|2022-01-28 18:19:40|6559.1|6553.1|6559.3|6553.3|6559.3|6553.3|6558.3|6552.3|9
1643393990000|2022-01-28 18:19:50|6560.3|6554.3|6560.3|6554.3|6560.3|6554.3|6560.3|6554.3|3
1643394000000|2022-01-28 18:20:00|6559.9|6553.9|6559.6|6553.6|6560.1|6554.1|6559.4|6553.4|11
1643394010000|2022-01-28 18:20:10|6559.4|6553.4|6558.3|6552.3|6559.4|6553.4|6557.8|6551.8|2
1643394020000|2022-01-28 18:20:20|6558.8|6552.8|6559.3|6553.3|6559.3|6553.3|6558.8|6552.8|0
1643394040000|2022-01-28 18:20:40|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.3|6553.3|1
1643394060000|2022-01-28 18:21:00|6560.3|6554.3|6559.3|6553.3|6560.3|6554.3|6559.3|6553.3|2
1643394070000|2022-01-28 18:21:10|6558.8|6552.8|6556.6|6550.6|6558.8|6552.8|6556.6|6550.6|13
1643394080000|2022-01-28 18:21:20|6554.8|6548.8|6554.3|6548.3|6554.8|6548.8|6554.3|6548.3|1
1643394090000|2022-01-28 18:21:30|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|8
1643394120000|2022-01-28 18:22:00|6554.3|6548.3|6554.3|6548.3|6554.8|6548.8|6554.1|6548.1|7
1643394140000|2022-01-28 18:22:20|6553.6|6547.6|6553.3|6547.3|6553.8|6547.8|6553.3|6547.3|3
1643394150000|2022-01-28 18:22:30|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|6554.1|6548.1|3
1643394170000|2022-01-28 18:22:50|||||||||2
1643394180000|2022-01-28 18:23:00|||||||||7
1643394190000|2022-01-28 18:23:10|6554.8|6548.8|6555.6|6549.6|6555.8|6549.8|6554.8|6548.8|3
1643394200000|2022-01-28 18:23:20|6555.8|6549.8|6555.6|6549.6|6555.8|6549.8|6555.6|6549.6|9
1643394210000|2022-01-28 18:23:30|6555.3|6549.3|6556.3|6550.3|6556.3|6550.3|6555.3|6549.3|0
1643394220000|2022-01-28 18:23:40|||||||||1
1643394230000|2022-01-28 18:23:50|||||||||4
1643394240000|2022-01-28 18:24:00|6555.8|6549.8|6556.3|6550.3|6556.3|6550.3|6555.8|6549.8|1
1643394250000|2022-01-28 18:24:10|6556.5|6550.5|6556.3|6550.3|6556.8|6550.8|6556.3|6550.3|9
1643394270000|2022-01-28 18:24:30|6557|6551|6558.3|6552.3|6558.3|6552.3|6557|6551|3
1643394280000|2022-01-28 18:24:40|6558.1|6552.1|6557.8|6551.8|6559.1|6553.1|6557.8|6551.8|15
1643394290000|2022-01-28 18:24:50|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|6557.8|6551.8|7
1643394300000|2022-01-28 18:25:00|6557.6|6551.6|6557.8|6551.8|6558.3|6552.3|6557.4|6551.4|7
1643394330000|2022-01-28 18:25:30|6557.3|6551.3|6557.3|6551.3|6557.8|6551.8|6557.3|6551.3|2
1643394340000|2022-01-28 18:25:40|6557.1|6551.1|6557.1|6551.1|6557.6|6551.6|6557.1|6551.1|3
1643394350000|2022-01-28 18:25:50|6556.6|6550.6|6556.8|6550.8|6556.8|6550.8|6556.6|6550.6|7
1643394360000|2022-01-28 18:26:00|6555.8|6549.8|6555.8|6549.8|6556.3|6550.3|6555.8|6549.8|8
1643394370000|2022-01-28 18:26:10|6554.8|6548.8|6554.6|6548.6|6554.8|6548.8|6554.6|6548.6|1
1643394380000|2022-01-28 18:26:20|6554.3|6548.3|6551.6|6545.6|6554.3|6548.3|6551.6|6545.6|3
1643394390000|2022-01-28 18:26:30|6551.8|6545.8|6551.8|6545.8|6552.3|6546.3|6551.1|6545.1|5
1643394400000|2022-01-28 18:26:40|6551.3|6545.3|6551.8|6545.8|6551.8|6545.8|6551.3|6545.3|1
1643394420000|2022-01-28 18:27:00|6553.3|6547.3|6551.6|6545.6|6553.3|6547.3|6551.6|6545.6|5
1643394430000|2022-01-28 18:27:10|6551.3|6545.3|6551.3|6545.3|6551.6|6545.6|6551.3|6545.3|0
1643394440000|2022-01-28 18:27:20|6551.6|6545.6|6551.3|6545.3|6551.6|6545.6|6551.3|6545.3|0
1643394450000|2022-01-28 18:27:30|6550.6|6544.6|6549.8|6543.8|6552.1|6546.1|6549.4|6543.4|11
1643394460000|2022-01-28 18:27:40|6549.3|6543.3|6550.3|6544.3|6550.3|6544.3|6549.3|6543.3|3
1643394470000|2022-01-28 18:27:50|||||||||4
1643394480000|2022-01-28 18:28:00|6550.1|6544.1|6550.3|6544.3|6550.8|6544.8|6550.1|6544.1|18
1643394490000|2022-01-28 18:28:10|6550.8|6544.8|6550.3|6544.3|6550.8|6544.8|6550.1|6544.1|5
1643394500000|2022-01-28 18:28:20|6550|6544|6549.8|6543.8|6550|6544|6549.8|6543.8|6
1643394510000|2022-01-28 18:28:30|6547.7|6541.7|6544.3|6538.3|6547.7|6541.7|6544.3|6538.3|6
1643394520000|2022-01-28 18:28:40|6543.1|6537.1|6544.3|6538.3|6544.3|6538.3|6542.6|6536.6|31
1643394530000|2022-01-28 18:28:50|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|3
1643394540000|2022-01-28 18:29:00|6544.4|6538.4|6546.6|6540.6|6546.6|6540.6|6543.9|6537.9|10
1643394550000|2022-01-28 18:29:10|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|2
1643394560000|2022-01-28 18:29:20|6547|6541|6547.3|6541.3|6547.3|6541.3|6547|6541|2
1643394570000|2022-01-28 18:29:30|6547.1|6541.1|6547.3|6541.3|6547.3|6541.3|6547.1|6541.1|1
1643394580000|2022-01-28 18:29:40|6547.1|6541.1|6546.1|6540.1|6547.6|6541.6|6546.1|6540.1|7
1643394590000|2022-01-28 18:29:50|6546.6|6540.6|6547.4|6541.4|6547.4|6541.4|6546.4|6540.4|8
1643394600000|2022-01-28 18:30:00|6547.6|6541.6|6549.8|6543.8|6549.8|6543.8|6547.6|6541.6|10
1643394610000|2022-01-28 18:30:10|6549.3|6543.3|6549.3|6543.3|6549.8|6543.8|6549.3|6543.3|6
1643394620000|2022-01-28 18:30:20|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|6548.6|6542.6|2
1643394640000|2022-01-28 18:30:40|6548.6|6542.6|6546.8|6540.8|6548.6|6542.6|6546.8|6540.8|3
1643394650000|2022-01-28 18:30:50|6546.4|6540.4|6543.6|6537.6|6548.8|6542.8|6543.6|6537.6|33
1643394660000|2022-01-28 18:31:00|6543.1|6537.1|6544.1|6538.1|6544.8|6538.8|6542.8|6536.8|6
1643394670000|2022-01-28 18:31:10|6544.3|6538.3|6547.1|6541.1|6547.1|6541.1|6544.3|6538.3|10
1643394680000|2022-01-28 18:31:20|6546.9|6540.9|6546.8|6540.8|6547.1|6541.1|6546.6|6540.6|2
1643394690000|2022-01-28 18:31:30|6546.6|6540.6|6543.6|6537.6|6546.8|6540.8|6543.6|6537.6|13
1643394700000|2022-01-28 18:31:40|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|1
1643394710000|2022-01-28 18:31:50|6543|6537|6543.3|6537.3|6544.3|6538.3|6541.6|6535.6|36
1643394720000|2022-01-28 18:32:00|6542.8|6536.8|6542.3|6536.3|6542.8|6536.8|6541.8|6535.8|5
1643394730000|2022-01-28 18:32:10|6542.8|6536.8|6538.8|6532.8|6542.8|6536.8|6538|6532|29
1643394740000|2022-01-28 18:32:20|6539.3|6533.3|6540.7|6534.7|6540.7|6534.7|6539.2|6533.2|29
1643394750000|2022-01-28 18:32:30|6539.7|6533.7|6542|6536|6542|6536|6539.7|6533.7|91
1643394770000|2022-01-28 18:32:50|||||||||7
1643394780000|2022-01-28 18:33:00|6543.2|6537.2|6543.2|6537.2|6543.2|6537.2|6543.2|6537.2|6
1643394790000|2022-01-28 18:33:10|6542.3|6536.3|6540.5|6534.5|6542.3|6536.3|6540.5|6534.5|9
1643394800000|2022-01-28 18:33:20|6541.3|6535.3|6541.5|6535.5|6542|6536|6541.3|6535.3|11
1643394810000|2022-01-28 18:33:30|6541.3|6535.3|6538.5|6532.5|6541.5|6535.5|6537.5|6531.5|17
1643394820000|2022-01-28 18:33:40|6537.5|6531.5|6538|6532|6538|6532|6537.5|6531.5|4
1643394830000|2022-01-28 18:33:50|6537.7|6531.7|6537|6531|6538|6532|6536.8|6530.8|8
1643394840000|2022-01-28 18:34:00|6536.8|6530.8|6538.7|6532.7|6539|6533|6536.8|6530.8|14
1643394850000|2022-01-28 18:34:10|6539|6533|6540.2|6534.2|6540.2|6534.2|6539|6533|21
1643394860000|2022-01-28 18:34:20|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|0
1643394870000|2022-01-28 18:34:30|6540.7|6534.7|6541|6535|6541|6535|6540.7|6534.7|21
1643394880000|2022-01-28 18:34:40|6541.2|6535.2|6538.8|6532.8|6542|6536|6538.2|6532.2|24
1643394890000|2022-01-28 18:34:50|6538.5|6532.5|6537.5|6531.5|6538.5|6532.5|6537.2|6531.2|13
1643394900000|2022-01-28 18:35:00|6537.7|6531.7|6538|6532|6538.7|6532.7|6537.5|6531.5|15
1643394910000|2022-01-28 18:35:10|6538.5|6532.5|6539|6533|6539|6533|6538.5|6532.5|24
1643394920000|2022-01-28 18:35:20|6539.5|6533.5|6539.2|6533.2|6539.7|6533.7|6539|6533|2
1643394930000|2022-01-28 18:35:30|6539.7|6533.7|6539.7|6533.7|6540|6534|6539.5|6533.5|30
1643394940000|2022-01-28 18:35:40|6541|6535|6541.2|6535.2|6542|6536|6541|6535|10
1643394950000|2022-01-28 18:35:50|6541.5|6535.5|6539.5|6533.5|6541.5|6535.5|6539.2|6533.2|9
1643394960000|2022-01-28 18:36:00|6539.2|6533.2|6540|6534|6540|6534|6539.2|6533.2|8
1643394970000|2022-01-28 18:36:10|6540.2|6534.2|6539.2|6533.2|6540.7|6534.7|6539.2|6533.2|10
1643394980000|2022-01-28 18:36:20|6539.7|6533.7|6539|6533|6539.7|6533.7|6539|6533|104
1643394990000|2022-01-28 18:36:30|6539.2|6533.2|6539.7|6533.7|6539.7|6533.7|6539|6533|7
1643395000000|2022-01-28 18:36:40|6540.2|6534.2|6541.2|6535.2|6541.5|6535.5|6539.2|6533.2|28
1643395010000|2022-01-28 18:36:50|6541|6535|6538|6532|6541|6535|6537.7|6531.7|16
1643395020000|2022-01-28 18:37:00|6537.7|6531.7|6537|6531|6538|6532|6536.7|6530.7|9
1643395030000|2022-01-28 18:37:10|6537.2|6531.2|6537.2|6531.2|6537.7|6531.7|6537.2|6531.2|3
1643395040000|2022-01-28 18:37:20|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|12
1643395050000|2022-01-28 18:37:30|6537|6531|6537|6531|6537|6531|6537|6531|1
1643395060000|2022-01-28 18:37:40|6536.7|6530.7|6537|6531|6537|6531|6536.7|6530.7|11
1643395070000|2022-01-28 18:37:50|6536.7|6530.7|6537.2|6531.2|6537.2|6531.2|6536.7|6530.7|9
1643395080000|2022-01-28 18:38:00|6537.7|6531.7|6537.2|6531.2|6538|6532|6537.2|6531.2|2
1643395090000|2022-01-28 18:38:10|6537.5|6531.5|6537.2|6531.2|6537.5|6531.5|6537.2|6531.2|1
1643395100000|2022-01-28 18:38:20|6537.7|6531.7|6538.2|6532.2|6539.5|6533.5|6537.7|6531.7|20
1643395110000|2022-01-28 18:38:30|6538.7|6532.7|6539|6533|6539|6533|6538.7|6532.7|5
1643395120000|2022-01-28 18:38:40|6539.5|6533.5|6540.2|6534.2|6540.2|6534.2|6539.5|6533.5|10
1643395130000|2022-01-28 18:38:50|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.3|6535.3|5
1643395140000|2022-01-28 18:39:00|6540.2|6534.2|6540.2|6534.2|6540.2|6534.2|6540.2|6534.2|16
1643395150000|2022-01-28 18:39:10|6539.7|6533.7|6541|6535|6542|6536|6539.7|6533.7|5
1643395160000|2022-01-28 18:39:20|6541.3|6535.3|6541.7|6535.7|6541.7|6535.7|6541.3|6535.3|1
1643395170000|2022-01-28 18:39:30|6542|6536|6546.2|6540.2|6546.7|6540.7|6542|6536|17
1643395180000|2022-01-28 18:39:40|6545.8|6539.8|6544.5|6538.5|6545.8|6539.8|6544.5|6538.5|24
1643395190000|2022-01-28 18:39:50|||||||||7
1643395200000|2022-01-28 18:40:00|6544|6538|6543.5|6537.5|6544.2|6538.2|6543.5|6537.5|5
1643395210000|2022-01-28 18:40:10|6543|6537|6541.7|6535.7|6543|6537|6541.5|6535.5|22
1643395220000|2022-01-28 18:40:20|6542.3|6536.3|6545.5|6539.5|6545.5|6539.5|6542.3|6536.3|8
1643395230000|2022-01-28 18:40:30|6545.3|6539.3|6545|6539|6545.5|6539.5|6545|6539|3
1643395240000|2022-01-28 18:40:40|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|0
1643395250000|2022-01-28 18:40:50|6545.2|6539.2|6544.2|6538.2|6545.2|6539.2|6543.7|6537.7|12
1643395260000|2022-01-28 18:41:00|6544|6538|6544.2|6538.2|6544.2|6538.2|6544|6538|3
1643395270000|2022-01-28 18:41:10|6544|6538|6544.2|6538.2|6544.2|6538.2|6544|6538|1
1643395280000|2022-01-28 18:41:20|6542.7|6536.7|6543.5|6537.5|6543.5|6537.5|6542.7|6536.7|4
1643395290000|2022-01-28 18:41:30|6543.2|6537.2|6541.5|6535.5|6543.5|6537.5|6541.5|6535.5|10
1643395300000|2022-01-28 18:41:40|6541.2|6535.2|6540.8|6534.8|6541.2|6535.2|6539.7|6533.7|7
1643395310000|2022-01-28 18:41:50|6541.2|6535.2|6538.5|6532.5|6542.2|6536.2|6537.7|6531.7|13
1643395320000|2022-01-28 18:42:00|6537.2|6531.2|6538.5|6532.5|6538.5|6532.5|6536.7|6530.7|5
1643395330000|2022-01-28 18:42:10|6537.5|6531.5|6538.2|6532.2|6538.2|6532.2|6536.7|6530.7|15
1643395340000|2022-01-28 18:42:20|6539.7|6533.7|6539.5|6533.5|6540|6534|6539|6533|7
1643395350000|2022-01-28 18:42:30|6540|6534|6540|6534|6540|6534|6540|6534|2
1643395360000|2022-01-28 18:42:40|6542.2|6536.2|6542.2|6536.2|6542.7|6536.7|6542.2|6536.2|18
1643395370000|2022-01-28 18:42:50|6542.7|6536.7|6542.5|6536.5|6542.7|6536.7|6542|6536|23
1643395380000|2022-01-28 18:43:00|6542.2|6536.2|6540.7|6534.7|6542.5|6536.5|6540.7|6534.7|9
1643395390000|2022-01-28 18:43:10|6540.2|6534.2|6538.2|6532.2|6540.2|6534.2|6538.2|6532.2|10
1643395400000|2022-01-28 18:43:20|6538.7|6532.7|6539.2|6533.2|6539.5|6533.5|6538.7|6532.7|5
1643395410000|2022-01-28 18:43:30|6539|6533|6538.2|6532.2|6539.5|6533.5|6538.2|6532.2|6
1643395420000|2022-01-28 18:43:40|6538.7|6532.7|6539.2|6533.2|6539.2|6533.2|6538.7|6532.7|2
1643395430000|2022-01-28 18:43:50|6539.3|6533.3|6539|6533|6539.3|6533.3|6539|6533|11
1643395440000|2022-01-28 18:44:00|6540.2|6534.2|6541|6535|6541.2|6535.2|6540.2|6534.2|9
1643395450000|2022-01-28 18:44:10|6540.8|6534.8|6539.5|6533.5|6540.8|6534.8|6539.5|6533.5|21
1643395460000|2022-01-28 18:44:20|6540.2|6534.2|6540.5|6534.5|6540.5|6534.5|6540.2|6534.2|2
1643395470000|2022-01-28 18:44:30|||||||||4
1643395480000|2022-01-28 18:44:40|||||||||1
1643395490000|2022-01-28 18:44:50|6540.2|6534.2|6541.2|6535.2|6541.2|6535.2|6540.2|6534.2|3
1643395500000|2022-01-28 18:45:00|6540.7|6534.7|6540.2|6534.2|6540.7|6534.7|6538.7|6532.7|10
1643395510000|2022-01-28 18:45:10|6540.5|6534.5|6539.7|6533.7|6540.5|6534.5|6539.7|6533.7|4
1643395520000|2022-01-28 18:45:20|6540|6534|6541.7|6535.7|6541.7|6535.7|6540|6534|3
1643395530000|2022-01-28 18:45:30|6541.2|6535.2|6538.5|6532.5|6541.2|6535.2|6538.5|6532.5|8
1643395550000|2022-01-28 18:45:50|||||||||1
1643395560000|2022-01-28 18:46:00|6537.5|6531.5|6539.7|6533.7|6540.2|6534.2|6537.5|6531.5|8
1643395570000|2022-01-28 18:46:10|6540|6534|6539.5|6533.5|6540|6534|6539.5|6533.5|14
1643395580000|2022-01-28 18:46:20|6540|6534|6541.2|6535.2|6541.2|6535.2|6539.5|6533.5|2
1643395590000|2022-01-28 18:46:30|6541.7|6535.7|6541.5|6535.5|6542.2|6536.2|6541.5|6535.5|3
1643395600000|2022-01-28 18:46:40|6538.2|6532.2|6537.5|6531.5|6539.5|6533.5|6537|6531|10
1643395610000|2022-01-28 18:46:50|6537.7|6531.7|6538.7|6532.7|6538.7|6532.7|6537.7|6531.7|8
1643395620000|2022-01-28 18:47:00|6538.5|6532.5|6534.2|6528.2|6538.5|6532.5|6533.5|6527.5|12
1643395630000|2022-01-28 18:47:10|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|4
1643395640000|2022-01-28 18:47:20|6535|6529|6535.5|6529.5|6535.5|6529.5|6535|6529|0
1643395650000|2022-01-28 18:47:30|6535.8|6529.8|6536|6530|6536|6530|6535.8|6529.8|10
1643395660000|2022-01-28 18:47:40|6536.2|6530.2|6546.7|6540.7|6547.7|6541.7|6536.2|6530.2|105
1643395670000|2022-01-28 18:47:50|6545.7|6539.7|6545.2|6539.2|6547.2|6541.2|6545.2|6539.2|62
1643395680000|2022-01-28 18:48:00|6544|6538|6544|6538|6544|6538|6542.5|6536.5|8
1643395690000|2022-01-28 18:48:10|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|7
1643395700000|2022-01-28 18:48:20|6541.2|6535.2|6538.2|6532.2|6541.2|6535.2|6538.2|6532.2|18
1643395710000|2022-01-28 18:48:30|6538|6532|6537|6531|6538.2|6532.2|6537|6531|3
1643395720000|2022-01-28 18:48:40|6536.7|6530.7|6538|6532|6538|6532|6536.7|6530.7|8
1643395730000|2022-01-28 18:48:50|6537.7|6531.7|6536|6530|6538|6532|6536|6530|11
1643395740000|2022-01-28 18:49:00|6535.2|6529.2|6536|6530|6536|6530|6534.5|6528.5|21
1643395750000|2022-01-28 18:49:10|6535.7|6529.7|6535.2|6529.2|6536|6530|6534.2|6528.2|6
1643395760000|2022-01-28 18:49:20|6535.5|6529.5|6536.5|6530.5|6536.5|6530.5|6535.5|6529.5|12
1643395770000|2022-01-28 18:49:30|6536.2|6530.2|6536|6530|6536.5|6530.5|6536|6530|0
1643395780000|2022-01-28 18:49:40|6536.5|6530.5|6536.2|6530.2|6537|6531|6536|6530|10
1643395790000|2022-01-28 18:49:50|6536|6530|6535.5|6529.5|6536.7|6530.7|6535.5|6529.5|10
1643395800000|2022-01-28 18:50:00|6536|6530|6539.7|6533.7|6539.7|6533.7|6536|6530|7
1643395810000|2022-01-28 18:50:10|6540|6534|6541|6535|6541|6535|6540|6534|2
1643395820000|2022-01-28 18:50:20|6540.2|6534.2|6541|6535|6541|6535|6540.2|6534.2|1
1643395830000|2022-01-28 18:50:30|6540.7|6534.7|6539.7|6533.7|6540.7|6534.7|6539|6533|9
1643395840000|2022-01-28 18:50:40|6539.2|6533.2|6538.7|6532.7|6539.5|6533.5|6538.7|6532.7|14
1643395850000|2022-01-28 18:50:50|6538.9|6532.9|6539.5|6533.5|6539.7|6533.7|6538.5|6532.5|28
1643395860000|2022-01-28 18:51:00|6540|6534|6538.5|6532.5|6543|6537|6538.5|6532.5|37
1643395870000|2022-01-28 18:51:10|6538.7|6532.7|6537|6531|6539|6533|6537|6531|2
1643395880000|2022-01-28 18:51:20|6536.2|6530.2|6536|6530|6536.2|6530.2|6536|6530|5
1643395890000|2022-01-28 18:51:30|6535.5|6529.5|6535.5|6529.5|6535.7|6529.7|6534.5|6528.5|11
1643395900000|2022-01-28 18:51:40|6536|6530|6535.7|6529.7|6536|6530|6535.7|6529.7|10
1643395910000|2022-01-28 18:51:50|6536|6530|6538.7|6532.7|6538.7|6532.7|6536|6530|2
1643395920000|2022-01-28 18:52:00|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|1
1643395930000|2022-01-28 18:52:10|6538|6532|6536|6530|6538|6532|6534.7|6528.7|9
1643395940000|2022-01-28 18:52:20|6535.7|6529.7|6536.2|6530.2|6537|6531|6535.7|6529.7|13
1643395950000|2022-01-28 18:52:30|6536.5|6530.5|6536.2|6530.2|6536.7|6530.7|6536.2|6530.2|4
1643395960000|2022-01-28 18:52:40|6536|6530|6536.5|6530.5|6536.7|6530.7|6535.7|6529.7|3
1643395970000|2022-01-28 18:52:50|6537|6531|6537.2|6531.2|6537.7|6531.7|6537|6531|3
1643395980000|2022-01-28 18:53:00|6537.5|6531.5|6539.2|6533.2|6539.2|6533.2|6537.2|6531.2|19
1643395990000|2022-01-28 18:53:10|6539|6533|6538.8|6532.8|6539|6533|6538.8|6532.8|1
1643396000000|2022-01-28 18:53:20|6539|6533|6537.3|6531.3|6539|6533|6537.3|6531.3|354
1643396010000|2022-01-28 18:53:30|6537.5|6531.5|6537.8|6531.8|6537.8|6531.8|6537|6531|4
1643396020000|2022-01-28 18:53:40|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|3
1643396030000|2022-01-28 18:53:50|6537.5|6531.5|6538.8|6532.8|6538.8|6532.8|6537.5|6531.5|11
1643396040000|2022-01-28 18:54:00|6538.5|6532.5|6539.8|6533.8|6540.3|6534.3|6538.3|6532.3|10
1643396050000|2022-01-28 18:54:10|||||||||1
1643396070000|2022-01-28 18:54:30|6539.3|6533.3|6541.3|6535.3|6542|6536|6538.8|6532.8|20
1643396080000|2022-01-28 18:54:40|6540.8|6534.8|6541|6535|6541.8|6535.8|6540.8|6534.8|7
1643396090000|2022-01-28 18:54:50|6541.5|6535.5|6541|6535|6541.8|6535.8|6541|6535|3
1643396100000|2022-01-28 18:55:00|6540.5|6534.5|6538.5|6532.5|6540.5|6534.5|6538.5|6532.5|17
1643396110000|2022-01-28 18:55:10|6539.1|6533.1|6540|6534|6540|6534|6539.1|6533.1|11
1643396120000|2022-01-28 18:55:20|6540.3|6534.3|6539|6533|6540.3|6534.3|6539|6533|7
1643396130000|2022-01-28 18:55:30|6538.8|6532.8|6539.5|6533.5|6540|6534|6538.8|6532.8|6
1643396140000|2022-01-28 18:55:40|6539.3|6533.3|6540.5|6534.5|6540.5|6534.5|6539.3|6533.3|8
1643396150000|2022-01-28 18:55:50|6541|6535|6541|6535|6541|6535|6541|6535|2
1643396160000|2022-01-28 18:56:00|6541.3|6535.3|6542.8|6536.8|6542.8|6536.8|6541.3|6535.3|3
1643396170000|2022-01-28 18:56:10|6543|6537|6543|6537|6543|6537|6543|6537|0
1643396180000|2022-01-28 18:56:20|6542.5|6536.5|6543|6537|6543|6537|6542.5|6536.5|6
1643396190000|2022-01-28 18:56:30|6542.8|6536.8|6542.3|6536.3|6542.8|6536.8|6542.3|6536.3|1
1643396200000|2022-01-28 18:56:40|6543|6537|6543|6537|6543|6537|6542.5|6536.5|0
1643396210000|2022-01-28 18:56:50|6542.5|6536.5|6541.3|6535.3|6542.5|6536.5|6541|6535|8
1643396220000|2022-01-28 18:57:00|6541.5|6535.5|6541.5|6535.5|6541.8|6535.8|6541.3|6535.3|36
1643396230000|2022-01-28 18:57:10|6541.3|6535.3|6540|6534|6541.3|6535.3|6539|6533|19
1643396250000|2022-01-28 18:57:30|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|3
1643396260000|2022-01-28 18:57:40|6539.5|6533.5|6539.8|6533.8|6539.8|6533.8|6539.5|6533.5|7
1643396270000|2022-01-28 18:57:50|||||||||5
1643396280000|2022-01-28 18:58:00|6539.5|6533.5|6539.8|6533.8|6540.3|6534.3|6538.5|6532.5|12
1643396290000|2022-01-28 18:58:10|6540|6534|6536|6530|6540.3|6534.3|6536|6530|50
1643396300000|2022-01-28 18:58:20|6535.5|6529.5|6535|6529|6535.5|6529.5|6535|6529|2
1643396310000|2022-01-28 18:58:30|6535.5|6529.5|6535.6|6529.6|6535.8|6529.8|6535.3|6529.3|21
1643396320000|2022-01-28 18:58:40|6534.8|6528.8|6535.6|6529.6|6535.6|6529.6|6534.5|6528.5|6
1643396330000|2022-01-28 18:58:50|6536.1|6530.1|6536.6|6530.6|6537.1|6531.1|6536.1|6530.1|7
1643396340000|2022-01-28 18:59:00|6536.8|6530.8|6537.6|6531.6|6537.6|6531.6|6536.8|6530.8|1
1643396350000|2022-01-28 18:59:10|6538.7|6532.7|6538.6|6532.6|6539.6|6533.6|6538.6|6532.6|7
1643396360000|2022-01-28 18:59:20|6539.1|6533.1|6539.3|6533.3|6539.3|6533.3|6539.1|6533.1|1
1643396370000|2022-01-28 18:59:30|6539.1|6533.1|6539.3|6533.3|6539.3|6533.3|6539.1|6533.1|1
1643396380000|2022-01-28 18:59:40|6539.1|6533.1|6536.6|6530.6|6539.1|6533.1|6536.6|6530.6|11
1643396390000|2022-01-28 18:59:50|6537.1|6531.1|6537.6|6531.6|6537.6|6531.6|6536.3|6530.3|6
1643396400000|2022-01-28 19:00:00|6537.8|6531.8|6538.8|6532.8|6538.8|6532.8|6537.8|6531.8|19
1643396410000|2022-01-28 19:00:10|6538.3|6532.3|6538.8|6532.8|6539.3|6533.3|6538.3|6532.3|9
1643396420000|2022-01-28 19:00:20|6539.3|6533.3|6538.1|6532.1|6539.3|6533.3|6538.1|6532.1|10
1643396430000|2022-01-28 19:00:30|6537.8|6531.8|6537.8|6531.8|6539.1|6533.1|6537.8|6531.8|4
1643396440000|2022-01-28 19:00:40|6537.6|6531.6|6536.8|6530.8|6537.6|6531.6|6536.8|6530.8|5
1643396450000|2022-01-28 19:00:50|6535.8|6529.8|6536.8|6530.8|6536.8|6530.8|6534.3|6528.3|35
1643396460000|2022-01-28 19:01:00|6537.3|6531.3|6538.5|6532.5|6539.3|6533.3|6537.3|6531.3|40
1643396470000|2022-01-28 19:01:10|6538.7|6532.7|6539|6533|6539|6533|6538.7|6532.7|4
1643396480000|2022-01-28 19:01:20|6539.5|6533.5|6538|6532|6540.2|6534.2|6537.8|6531.8|17
1643396490000|2022-01-28 19:01:30|||||||||1
1643396500000|2022-01-28 19:01:40|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|3
1643396510000|2022-01-28 19:01:50|6539|6533|6538.5|6532.5|6539|6533|6538|6532|20
1643396520000|2022-01-28 19:02:00|6539|6533|6538.5|6532.5|6539|6533|6538.3|6532.3|11
1643396530000|2022-01-28 19:02:10|6538.7|6532.7|6539.3|6533.3|6539.3|6533.3|6538.5|6532.5|22
1643396540000|2022-01-28 19:02:20|6538.5|6532.5|6538.3|6532.3|6538.5|6532.5|6537.5|6531.5|10
1643396550000|2022-01-28 19:02:30|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|3
1643396560000|2022-01-28 19:02:40|6538.2|6532.2|6538.7|6532.7|6538.7|6532.7|6538.2|6532.2|6
1643396570000|2022-01-28 19:02:50|6537.2|6531.2|6538|6532|6538|6532|6537|6531|19
1643396580000|2022-01-28 19:03:00|6537.7|6531.7|6534.5|6528.5|6538.5|6532.5|6534|6528|149
1643396590000|2022-01-28 19:03:10|6535|6529|6534.5|6528.5|6535|6529|6534.2|6528.2|16
1643396600000|2022-01-28 19:03:20|6535|6529|6536.5|6530.5|6536.5|6530.5|6534.5|6528.5|4
1643396610000|2022-01-28 19:03:30|6536.3|6530.3|6536.7|6530.7|6536.7|6530.7|6536|6530|8
1643396620000|2022-01-28 19:03:40|6537|6531|6537.5|6531.5|6538|6532|6537|6531|14
1643396630000|2022-01-28 19:03:50|6537|6531|6537.2|6531.2|6537.5|6531.5|6536.7|6530.7|37
1643396640000|2022-01-28 19:04:00|6537|6531|6537.2|6531.2|6537.2|6531.2|6537|6531|19
1643396650000|2022-01-28 19:04:10|6537.8|6531.8|6537.5|6531.5|6537.8|6531.8|6537.5|6531.5|12
1643396660000|2022-01-28 19:04:20|6538|6532|6538|6532|6538|6532|6537.2|6531.2|6
1643396670000|2022-01-28 19:04:30|6537.3|6531.3|6538.3|6532.3|6538.3|6532.3|6537|6531|4
1643396680000|2022-01-28 19:04:40|6539.2|6533.2|6540.2|6534.2|6540.7|6534.7|6539.2|6533.2|26
1643396690000|2022-01-28 19:04:50|6540|6534|6539|6533|6540|6534|6539|6533|22
1643396700000|2022-01-28 19:05:00|6538.7|6532.7|6539.5|6533.5|6540|6534|6538.7|6532.7|14
1643396710000|2022-01-28 19:05:10|6539.2|6533.2|6538.2|6532.2|6539.2|6533.2|6538.2|6532.2|4
1643396720000|2022-01-28 19:05:20|6538.5|6532.5|6540|6534|6540|6534|6538.5|6532.5|18
1643396730000|2022-01-28 19:05:30|6539.2|6533.2|6540|6534|6540.7|6534.7|6538.7|6532.7|67
1643396740000|2022-01-28 19:05:40|6539|6533|6539.2|6533.2|6540.7|6534.7|6538.7|6532.7|55
1643396750000|2022-01-28 19:05:50|6539.7|6533.7|6539.7|6533.7|6540.7|6534.7|6539.7|6533.7|22
1643396760000|2022-01-28 19:06:00|6540|6534|6538.2|6532.2|6540.7|6534.7|6537.7|6531.7|28
1643396770000|2022-01-28 19:06:10|6539|6533|6538.2|6532.2|6539.2|6533.2|6537.2|6531.2|39
1643396780000|2022-01-28 19:06:20|6538|6532|6538.2|6532.2|6538.7|6532.7|6538|6532|5
1643396790000|2022-01-28 19:06:30|6538|6532|6537.7|6531.7|6538.8|6532.8|6537.2|6531.2|9
1643396800000|2022-01-28 19:06:40|6537.5|6531.5|6537.2|6531.2|6537.7|6531.7|6537.2|6531.2|1
1643396810000|2022-01-28 19:06:50|6537.5|6531.5|6540.2|6534.2|6540.2|6534.2|6537.5|6531.5|15
1643396820000|2022-01-28 19:07:00|6540|6534|6539|6533|6540|6534|6538.7|6532.7|7
1643396830000|2022-01-28 19:07:10|6537.3|6531.3|6536.8|6530.8|6537.3|6531.3|6536|6530|15
1643396840000|2022-01-28 19:07:20|6537|6531|6536.8|6530.8|6537.3|6531.3|6535.8|6529.8|8
1643396850000|2022-01-28 19:07:30|6537.2|6531.2|6536.5|6530.5|6537.2|6531.2|6536.2|6530.2|9
1643396860000|2022-01-28 19:07:40|6537.3|6531.3|6538.8|6532.8|6538.8|6532.8|6537.3|6531.3|14
1643396870000|2022-01-28 19:07:50|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|6537.8|6531.8|8
1643396880000|2022-01-28 19:08:00|6539.2|6533.2|6539.8|6533.8|6540|6534|6538.5|6532.5|20
1643396890000|2022-01-28 19:08:10|6539.5|6533.5|6536.5|6530.5|6539.8|6533.8|6536.5|6530.5|8
1643396900000|2022-01-28 19:08:20|6536.2|6530.2|6533|6527|6536.8|6530.8|6532.5|6526.5|29
1643396910000|2022-01-28 19:08:30|6533.2|6527.2|6533|6527|6533.2|6527.2|6532.7|6526.7|9
1643396920000|2022-01-28 19:08:40|6534.3|6528.3|6536.3|6530.3|6536.3|6530.3|6534.3|6528.3|11
1643396930000|2022-01-28 19:08:50|6536.8|6530.8|6539.5|6533.5|6539.7|6533.7|6536.8|6530.8|15
1643396940000|2022-01-28 19:09:00|6541.5|6535.5|6540|6534|6541.8|6535.8|6540|6534|26
1643396950000|2022-01-28 19:09:10|6539.5|6533.5|6536.5|6530.5|6539.5|6533.5|6536.5|6530.5|10
1643396960000|2022-01-28 19:09:20|6536.8|6530.8|6536.5|6530.5|6536.8|6530.8|6536.2|6530.2|0
1643396970000|2022-01-28 19:09:30|6536.8|6530.8|6536.2|6530.2|6536.8|6530.8|6536.2|6530.2|8
1643396980000|2022-01-28 19:09:40|6535|6529|6534.8|6528.8|6535|6529|6534.2|6528.2|9
1643396990000|2022-01-28 19:09:50|6534.5|6528.5|6533|6527|6534.5|6528.5|6531.3|6525.3|84
1643397000000|2022-01-28 19:10:00|6533.3|6527.3|6532.5|6526.5|6533.3|6527.3|6532.3|6526.3|5
1643397010000|2022-01-28 19:10:10|6532.3|6526.3|6532.5|6526.5|6532.8|6526.8|6530.3|6524.3|19
1643397020000|2022-01-28 19:10:20|6532.8|6526.8|6534.8|6528.8|6534.8|6528.8|6532.8|6526.8|16
1643397030000|2022-01-28 19:10:30|6535|6529|6533.8|6527.8|6535|6529|6532.8|6526.8|52
1643397040000|2022-01-28 19:10:40|6534|6528|6534.8|6528.8|6534.8|6528.8|6532.8|6526.8|32
1643397050000|2022-01-28 19:10:50|6535.3|6529.3|6534.3|6528.3|6536.8|6530.8|6534.3|6528.3|16
1643397060000|2022-01-28 19:11:00|6533.8|6527.8|6532.8|6526.8|6534.5|6528.5|6532|6526|3
1643397070000|2022-01-28 19:11:10|6532.2|6526.2|6532|6526|6533.3|6527.3|6531.8|6525.8|17
1643397080000|2022-01-28 19:11:20|6531.3|6525.3|6532.8|6526.8|6532.8|6526.8|6531.3|6525.3|4
1643397090000|2022-01-28 19:11:30|6532.5|6526.5|6534.8|6528.8|6534.8|6528.8|6532.5|6526.5|13
1643397100000|2022-01-28 19:11:40|6535.3|6529.3|6537|6531|6537.5|6531.5|6534.5|6528.5|30
1643397110000|2022-01-28 19:11:50|6536.8|6530.8|6538.3|6532.3|6538.5|6532.5|6536.8|6530.8|9
1643397120000|2022-01-28 19:12:00|6538.5|6532.5|6539|6533|6539.3|6533.3|6537.8|6531.8|22
1643397130000|2022-01-28 19:12:10|6539.3|6533.3|6538.8|6532.8|6539.5|6533.5|6537.3|6531.3|24
1643397140000|2022-01-28 19:12:20|6538.6|6532.6|6541.5|6535.5|6541.5|6535.5|6538.3|6532.3|31
1643397150000|2022-01-28 19:12:30|6541.3|6535.3|6541.5|6535.5|6542.3|6536.3|6540.8|6534.8|15
1643397160000|2022-01-28 19:12:40|6541.3|6535.3|6545.3|6539.3|6545.5|6539.5|6540|6534|25
1643397170000|2022-01-28 19:12:50|6545|6539|6543.8|6537.8|6545.3|6539.3|6542.5|6536.5|14
1643397180000|2022-01-28 19:13:00|6544.5|6538.5|6547.8|6541.8|6548|6542|6544.3|6538.3|63
1643397190000|2022-01-28 19:13:10|6547.5|6541.5|6544.8|6538.8|6547.8|6541.8|6544.5|6538.5|72
1643397200000|2022-01-28 19:13:20|6544.3|6538.3|6543.8|6537.8|6545.3|6539.3|6542.8|6536.8|96
1643397210000|2022-01-28 19:13:30|6543.3|6537.3|6540.3|6534.3|6543.3|6537.3|6540.3|6534.3|59
1643397220000|2022-01-28 19:13:40|6540|6534|6531.3|6525.3|6542.3|6536.3|6531.3|6525.3|163
1643397230000|2022-01-28 19:13:50|6531.1|6525.1|6532.1|6526.1|6532.8|6526.8|6528.8|6522.8|108
1643397240000|2022-01-28 19:14:00|6531.8|6525.8|6523.8|6517.8|6534.6|6528.6|6523.1|6517.1|299
1643397250000|2022-01-28 19:14:10|6523.3|6517.3|6527.3|6521.3|6527.3|6521.3|6521.6|6515.6|207
1643397260000|2022-01-28 19:14:20|6526.8|6520.8|6525.8|6519.8|6530.3|6524.3|6525.8|6519.8|160
1643397270000|2022-01-28 19:14:30|6527.3|6521.3|6528.9|6522.9|6529.4|6523.4|6525.6|6519.6|143
1643397280000|2022-01-28 19:14:40|6529.9|6523.9|6530.2|6524.2|6530.2|6524.2|6527.9|6521.9|120
1643397290000|2022-01-28 19:14:50|6531.2|6525.2|6530.2|6524.2|6535.7|6529.7|6530.2|6524.2|180
1643397300000|2022-01-28 19:15:00|6529.2|6523.2|6529.9|6523.9|6532.9|6526.9|6529.2|6523.2|55
1643397310000|2022-01-28 19:15:10|6527.4|6521.4|6533.2|6527.2|6535.4|6529.4|6526.4|6520.4|133
1643397320000|2022-01-28 19:15:20|6533.4|6527.4|6532.4|6526.4|6533.4|6527.4|6532.2|6526.2|9
1643397330000|2022-01-28 19:15:30|6531|6525|6528.1|6522.1|6531.4|6525.4|6527.9|6521.9|40
1643397340000|2022-01-28 19:15:40|6529.2|6523.2|6529.8|6523.8|6530.6|6524.6|6529.2|6523.2|5
1643397350000|2022-01-28 19:15:50|6530.3|6524.3|6531.6|6525.6|6532.6|6526.6|6528.6|6522.6|9
1643397360000|2022-01-28 19:16:00|6532.1|6526.1|6530.6|6524.6|6532.6|6526.6|6529.6|6523.6|27
1643397370000|2022-01-28 19:16:10|6530.8|6524.8|6531.1|6525.1|6531.1|6525.1|6530.8|6524.8|4
1643397380000|2022-01-28 19:16:20|6530.8|6524.8|6531.1|6525.1|6531.3|6525.3|6530.6|6524.6|7
1643397400000|2022-01-28 19:16:40|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1643397410000|2022-01-28 19:16:50|6531.1|6525.1|6532.3|6526.3|6532.3|6526.3|6531.1|6525.1|4
1643397420000|2022-01-28 19:17:00|6532.1|6526.1|6534.4|6528.4|6534.4|6528.4|6531.3|6525.3|23
1643397430000|2022-01-28 19:17:10|6534.6|6528.6|6533.1|6527.1|6535.1|6529.1|6533.1|6527.1|0
1643397460000|2022-01-28 19:17:40|6532.6|6526.6|6532.1|6526.1|6532.6|6526.6|6532.1|6526.1|1
1643397470000|2022-01-28 19:17:50|6532.6|6526.6|6532.1|6526.1|6532.6|6526.6|6531.6|6525.6|8
1643397480000|2022-01-28 19:18:00|6532.6|6526.6|6530.9|6524.9|6532.9|6526.9|6530.9|6524.9|24
1643397490000|2022-01-28 19:18:10|6531.2|6525.2|6532.4|6526.4|6532.9|6526.9|6531.2|6525.2|11
1643397500000|2022-01-28 19:18:20|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|2
1643397510000|2022-01-28 19:18:30|6531.2|6525.2|6536.4|6530.4|6536.4|6530.4|6531.2|6525.2|16
1643397520000|2022-01-28 19:18:40|6536.7|6530.7|6536.4|6530.4|6537.2|6531.2|6536.4|6530.4|4
1643397530000|2022-01-28 19:18:50|6536.7|6530.7|6535.4|6529.4|6536.7|6530.7|6535.4|6529.4|1
1643397540000|2022-01-28 19:19:00|6535.2|6529.2|6531.7|6525.7|6535.2|6529.2|6531.7|6525.7|28
1643397550000|2022-01-28 19:19:10|6531.9|6525.9|6530.9|6524.9|6533.2|6527.2|6530.9|6524.9|5
1643397560000|2022-01-28 19:19:20|||||||||5
1643397570000|2022-01-28 19:19:30|6531.6|6525.6|6531.9|6525.9|6531.9|6525.9|6531.4|6525.4|22
1643397580000|2022-01-28 19:19:40|6532.1|6526.1|6530.9|6524.9|6532.4|6526.4|6530.9|6524.9|3
1643397590000|2022-01-28 19:19:50|6532|6526|6532.2|6526.2|6532.7|6526.7|6532|6526|22
1643590800000|2022-01-31 01:00:00|6554.7|6548.7|6555.7|6549.7|6557.9|6551.9|6553.2|6547.2|26
1643590810000|2022-01-31 01:00:10|6556|6550|6566.5|6560.5|6566.5|6560.5|6554.4|6548.4|21
1643590820000|2022-01-31 01:00:20|6565.9|6559.9|6570.7|6564.7|6571.1|6565.1|6565.4|6559.4|15
1643590830000|2022-01-31 01:00:30|6570.4|6564.4|6579.5|6573.5|6579.8|6573.8|6569.8|6563.8|197
1643590840000|2022-01-31 01:00:40|6579.7|6573.7|6575|6569|6580|6574|6575|6569|12
1643590850000|2022-01-31 01:00:50|6575.3|6569.3|6576|6570|6576.3|6570.3|6574.8|6568.8|3
1643590860000|2022-01-31 01:01:00|6575.8|6569.8|6588.5|6582.5|6589.3|6583.3|6575.8|6569.8|53
1643590870000|2022-01-31 01:01:10|6588.8|6582.8|6595|6589|6595|6589|6588.8|6582.8|13
1643590880000|2022-01-31 01:01:20|6595.3|6589.3|6595.3|6589.3|6598.3|6592.3|6594.3|6588.3|17
1643590890000|2022-01-31 01:01:30|6595|6589|6591.3|6585.3|6595|6589|6590.3|6584.3|4
1643590900000|2022-01-31 01:01:40|6589.3|6583.3|6589.3|6583.3|6591.8|6585.8|6589.3|6583.3|6
1643590910000|2022-01-31 01:01:50|6585.5|6579.5|6581.5|6575.5|6585.5|6579.5|6581.5|6575.5|13
1643590920000|2022-01-31 01:02:00|6580.8|6574.8|6586|6580|6586.7|6580.7|6579.5|6573.5|25
1643590930000|2022-01-31 01:02:10|6584.9|6578.9|6590.2|6584.2|6590.7|6584.7|6583.7|6577.7|4
1643590940000|2022-01-31 01:02:20|6589.7|6583.7|6590.7|6584.7|6591.2|6585.2|6588.7|6582.7|8
1643590950000|2022-01-31 01:02:30|6590.3|6584.3|6589.3|6583.3|6591.3|6585.3|6587.5|6581.5|32
1643590960000|2022-01-31 01:02:40|6589.5|6583.5|6589.3|6583.3|6590.5|6584.5|6589.3|6583.3|0
1643590970000|2022-01-31 01:02:50|6588.8|6582.8|6594.3|6588.3|6594.8|6588.8|6588.8|6582.8|5
1643590980000|2022-01-31 01:03:00|6593.8|6587.8|6598.5|6592.5|6598.5|6592.5|6593.8|6587.8|33
1643590990000|2022-01-31 01:03:10|6598.3|6592.3|6597|6591|6598.8|6592.8|6596.3|6590.3|73
1643591000000|2022-01-31 01:03:20|6597.3|6591.3|6610.3|6604.3|6610.3|6604.3|6597.3|6591.3|19
1643591010000|2022-01-31 01:03:30|6607.8|6601.8|6607.5|6601.5|6609.2|6603.2|6606.9|6600.9|12
1643591020000|2022-01-31 01:03:40|6606.8|6600.8|6608|6602|6609|6603|6606.8|6600.8|3
1643591030000|2022-01-31 01:03:50|6608.5|6602.5|6607|6601|6608.8|6602.8|6606.9|6600.9|4
1643591040000|2022-01-31 01:04:00|6607.7|6601.7|6608.3|6602.3|6610.8|6604.8|6607.5|6601.5|24
1643591050000|2022-01-31 01:04:10|6607.8|6601.8|6607.8|6601.8|6608.3|6602.3|6607.8|6601.8|4
1643591060000|2022-01-31 01:04:20|6609.3|6603.3|6607.8|6601.8|6609.3|6603.3|6607.8|6601.8|3
1643591070000|2022-01-31 01:04:30|6608.3|6602.3|6608.3|6602.3|6608.8|6602.8|6608.3|6602.3|2
1643591080000|2022-01-31 01:04:40|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|1
1643591090000|2022-01-31 01:04:50|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6607.5|6601.5|1
1643591100000|2022-01-31 01:05:00|6607|6601|6612.3|6606.3|6612.8|6606.8|6607|6601|11
1643591110000|2022-01-31 01:05:10|6612.8|6606.8|6621.5|6615.5|6622|6616|6612.8|6606.8|21
1643591120000|2022-01-31 01:05:20|6622|6616|6621.7|6615.7|6624.7|6618.7|6621.5|6615.5|79
1643591130000|2022-01-31 01:05:30|6621.9|6615.9|6623.7|6617.7|6623.7|6617.7|6621.9|6615.9|0
1643591140000|2022-01-31 01:05:40|6623.2|6617.2|6623.7|6617.7|6624|6618|6622.5|6616.5|2
1643591150000|2022-01-31 01:05:50|6623.5|6617.5|6622.5|6616.5|6623.5|6617.5|6622|6616|5
1643591160000|2022-01-31 01:06:00|6624.7|6618.7|6631.5|6625.5|6631.5|6625.5|6624.7|6618.7|19
1643591170000|2022-01-31 01:06:10|6631|6625|6632.3|6626.3|6632.3|6626.3|6631|6625|38
1643591180000|2022-01-31 01:06:20|6632|6626|6631.5|6625.5|6632.8|6626.8|6631.5|6625.5|11
1643591190000|2022-01-31 01:06:30|||||||||7
1643591200000|2022-01-31 01:06:40|||||||||3
1643591210000|2022-01-31 01:06:50|||||||||6
1643591220000|2022-01-31 01:07:00|6631.3|6625.3|6636.5|6630.5|6636.5|6630.5|6631|6625|38
1643591230000|2022-01-31 01:07:10|6636.3|6630.3|6636.2|6630.2|6638.2|6632.2|6633.2|6627.2|21
1643591240000|2022-01-31 01:07:20|6636|6630|6638.2|6632.2|6638.2|6632.2|6633|6627|8
1643591250000|2022-01-31 01:07:30|6638.7|6632.7|6638.7|6632.7|6641.7|6635.7|6637.2|6631.2|18
1643591260000|2022-01-31 01:07:40|6638.5|6632.5|6634|6628|6638.5|6632.5|6634|6628|8
1643591270000|2022-01-31 01:07:50|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634|6628|0
1643591280000|2022-01-31 01:08:00|6636.7|6630.7|6637.7|6631.7|6637.7|6631.7|6634.2|6628.2|6
1643591290000|2022-01-31 01:08:10|6637.1|6631.1|6635.2|6629.2|6639.7|6633.7|6635.2|6629.2|8
1643591300000|2022-01-31 01:08:20|6635|6629|6634.7|6628.7|6635|6629|6634.7|6628.7|0
1643591310000|2022-01-31 01:08:30|6634.5|6628.5|6634|6628|6634.5|6628.5|6634|6628|3
1643591320000|2022-01-31 01:08:40|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1643591330000|2022-01-31 01:08:50|6635|6629|6634|6628|6636.5|6630.5|6634|6628|5
1643591340000|2022-01-31 01:09:00|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|1
1643591350000|2022-01-31 01:09:10|6633.5|6627.5|6627.7|6621.7|6633.5|6627.5|6627.7|6621.7|4
1643591360000|2022-01-31 01:09:20|6626.7|6620.7|6624.7|6618.7|6626.9|6620.9|6624.7|6618.7|6
1643591370000|2022-01-31 01:09:30|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1643591380000|2022-01-31 01:09:40|6624.2|6618.2|6622|6616|6624.2|6618.2|6622|6616|4
1643591390000|2022-01-31 01:09:50|6622.2|6616.2|6622.7|6616.7|6623.8|6617.8|6622.2|6616.2|3
1643591400000|2022-01-31 01:10:00|6622.5|6616.5|6623.7|6617.7|6624.4|6618.4|6621.5|6615.5|18
1643591410000|2022-01-31 01:10:10|6623.4|6617.4|6623.5|6617.5|6623.7|6617.7|6622|6616|7
1643591420000|2022-01-31 01:10:20|6623.2|6617.2|6622|6616|6623.7|6617.7|6621.9|6615.9|8
1643591430000|2022-01-31 01:10:30|6622.9|6616.9|6625.2|6619.2|6629.7|6623.7|6622.9|6616.9|18
1643591440000|2022-01-31 01:10:40|6625|6619|6619.9|6613.9|6625.7|6619.7|6619.9|6613.9|13
1643591450000|2022-01-31 01:10:50|6618.7|6612.7|6619.9|6613.9|6620.2|6614.2|6618.4|6612.4|1
1643591460000|2022-01-31 01:11:00|6619.5|6613.5|6618.7|6612.7|6619.5|6613.5|6616.7|6610.7|3
1643591470000|2022-01-31 01:11:10|6618.2|6612.2|6618.2|6612.2|6618.7|6612.7|6618.2|6612.2|0
1643591480000|2022-01-31 01:11:20|6618|6612|6616.9|6610.9|6618.2|6612.2|6616.9|6610.9|1
1643591490000|2022-01-31 01:11:30|6616|6610|6615.9|6609.9|6616.5|6610.5|6615.7|6609.7|1
1643591500000|2022-01-31 01:11:40|6616.2|6610.2|6618.7|6612.7|6618.7|6612.7|6616.2|6610.2|1
1643591510000|2022-01-31 01:11:50|6618.5|6612.5|6617.7|6611.7|6618.5|6612.5|6615.9|6609.9|0
1643591520000|2022-01-31 01:12:00|6617.9|6611.9|6620.2|6614.2|6621.2|6615.2|6617|6611|5
1643591530000|2022-01-31 01:12:10|6620.4|6614.4|6621.7|6615.7|6621.7|6615.7|6619.1|6613.1|1
1643591540000|2022-01-31 01:12:20|6619.9|6613.9|6621.9|6615.9|6621.9|6615.9|6619.9|6613.9|1
1643591550000|2022-01-31 01:12:30|6621.7|6615.7|6620.2|6614.2|6621.7|6615.7|6619.9|6613.9|1
1643591560000|2022-01-31 01:12:40|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|1
1643591570000|2022-01-31 01:12:50|6619.4|6613.4|6620.4|6614.4|6620.9|6614.9|6619.4|6613.4|1
1643591580000|2022-01-31 01:13:00|6620.7|6614.7|6621.2|6615.2|6621.2|6615.2|6620.7|6614.7|0
1643591590000|2022-01-31 01:13:10|6621.9|6615.9|6619.2|6613.2|6621.9|6615.9|6619.2|6613.2|45
1643591600000|2022-01-31 01:13:20|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|1
1643591610000|2022-01-31 01:13:30|6617.4|6611.4|6618.7|6612.7|6618.7|6612.7|6617.2|6611.2|2
1643591620000|2022-01-31 01:13:40|6618.2|6612.2|6620.4|6614.4|6620.4|6614.4|6618.2|6612.2|4
1643591630000|2022-01-31 01:13:50|6620.2|6614.2|6619.7|6613.7|6620.2|6614.2|6619.7|6613.7|0
1643591640000|2022-01-31 01:14:00|6620.2|6614.2|6619.7|6613.7|6620.2|6614.2|6619.7|6613.7|0
1643591660000|2022-01-31 01:14:20|6620.2|6614.2|6621.7|6615.7|6622|6616|6619|6613|16
1643591670000|2022-01-31 01:14:30|||||||||2
1643591680000|2022-01-31 01:14:40|6622.7|6616.7|6622|6616|6622.7|6616.7|6621.4|6615.4|1
1643591690000|2022-01-31 01:14:50|6621.5|6615.5|6619.7|6613.7|6621.5|6615.5|6619.7|6613.7|2
1643591700000|2022-01-31 01:15:00|6619|6613|6616.3|6610.3|6619.2|6613.2|6616.3|6610.3|6
1643591710000|2022-01-31 01:15:10|6615.8|6609.8|6615|6609|6615.8|6609.8|6615|6609|0
1643591720000|2022-01-31 01:15:20|6614.8|6608.8|6613.8|6607.8|6614.8|6608.8|6613.5|6607.5|9
1643591730000|2022-01-31 01:15:30|||||||||1
1643591740000|2022-01-31 01:15:40|6614.5|6608.5|6615.3|6609.3|6615.3|6609.3|6614.5|6608.5|2
1643591750000|2022-01-31 01:15:50|6615|6609|6614.3|6608.3|6615|6609|6614.3|6608.3|2
1643591760000|2022-01-31 01:16:00|6613.8|6607.8|6613|6607|6613.8|6607.8|6613|6607|1
1643591770000|2022-01-31 01:16:10|6614|6608|6617.5|6611.5|6617.5|6611.5|6614|6608|55
1643591780000|2022-01-31 01:16:20|6619.3|6613.3|6618.5|6612.5|6619.5|6613.5|6616.5|6610.5|44
1643591790000|2022-01-31 01:16:30|6619|6613|6618.8|6612.8|6619|6613|6617.5|6611.5|2
1643591800000|2022-01-31 01:16:40|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|3
1643591810000|2022-01-31 01:16:50|6618|6612|6618|6612|6618|6612|6618|6612|0
1643591820000|2022-01-31 01:17:00|6618.2|6612.2|6624|6618|6624.3|6618.3|6617.8|6611.8|7
1643591830000|2022-01-31 01:17:10|6623.8|6617.8|6626|6620|6626.3|6620.3|6622.8|6616.8|8
1643591840000|2022-01-31 01:17:20|6625|6619|6623.8|6617.8|6625|6619|6623.8|6617.8|2
1643591850000|2022-01-31 01:17:30|6623.3|6617.3|6623|6617|6623.5|6617.5|6623|6617|1
1643591860000|2022-01-31 01:17:40|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|0
1643591870000|2022-01-31 01:17:50|6622.2|6616.2|6622|6616|6622.2|6616.2|6622|6616|0
1643591880000|2022-01-31 01:18:00|6621.5|6615.5|6621.3|6615.3|6621.5|6615.5|6621.3|6615.3|0
1643591890000|2022-01-31 01:18:10|6621|6615|6622|6616|6622|6616|6621|6615|1
1643591910000|2022-01-31 01:18:30|6623|6617|6623|6617|6623|6617|6623|6617|0
1643591920000|2022-01-31 01:18:40|6622|6616|6622|6616|6622|6616|6622|6616|1
1643591930000|2022-01-31 01:18:50|6621.8|6615.8|6620.3|6614.3|6621.8|6615.8|6620.3|6614.3|0
1643591940000|2022-01-31 01:19:00|6619.8|6613.8|6616.3|6610.3|6619.8|6613.8|6616.3|6610.3|8
1643591950000|2022-01-31 01:19:10|6615.8|6609.8|6615.4|6609.4|6615.8|6609.8|6614.6|6608.6|12
1643591960000|2022-01-31 01:19:20|6615.6|6609.6|6615.4|6609.4|6615.9|6609.9|6615.4|6609.4|1
1643591970000|2022-01-31 01:19:30|6615.1|6609.1|6615.1|6609.1|6615.4|6609.4|6615.1|6609.1|5
1643591980000|2022-01-31 01:19:40|6614.9|6608.9|6614.2|6608.2|6614.9|6608.9|6614.2|6608.2|0
1643592000000|2022-01-31 01:20:00|6613.7|6607.7|6613.6|6607.6|6614.4|6608.4|6612.9|6606.9|9
1643592010000|2022-01-31 01:20:10|6613.4|6607.4|6613.7|6607.7|6613.7|6607.7|6613.4|6607.4|0
1643592020000|2022-01-31 01:20:20|6613.4|6607.4|6613.4|6607.4|6613.6|6607.6|6612.9|6606.9|0
1643592030000|2022-01-31 01:20:30|6612.9|6606.9|6613.1|6607.1|6613.1|6607.1|6612.9|6606.9|5
1643592040000|2022-01-31 01:20:40|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|0
1643592050000|2022-01-31 01:20:50|6613|6607|6612.8|6606.8|6613|6607|6612.8|6606.8|1
1643592060000|2022-01-31 01:21:00|6613.1|6607.1|6612.8|6606.8|6613.1|6607.1|6612.8|6606.8|2
1643592070000|2022-01-31 01:21:10|||||||||1
1643592080000|2022-01-31 01:21:20|6612|6606|6610.3|6604.3|6612|6606|6610.3|6604.3|6
1643592090000|2022-01-31 01:21:30|6610.6|6604.6|6611.8|6605.8|6611.8|6605.8|6610.6|6604.6|1
1643592100000|2022-01-31 01:21:40|6612.1|6606.1|6612.1|6606.1|6612.3|6606.3|6612.1|6606.1|0
1643592110000|2022-01-31 01:21:50|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|0
1643592120000|2022-01-31 01:22:00|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|0
1643592130000|2022-01-31 01:22:10|6611|6605|6612.3|6606.3|6612.5|6606.5|6610.8|6604.8|2
1643592140000|2022-01-31 01:22:20|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|1
1643592150000|2022-01-31 01:22:30|6610.8|6604.8|6612.3|6606.3|6612.3|6606.3|6610.8|6604.8|2
1643592160000|2022-01-31 01:22:40|6611.3|6605.3|6610.8|6604.8|6611.3|6605.3|6610.8|6604.8|1
1643592170000|2022-01-31 01:22:50|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|0
1643592180000|2022-01-31 01:23:00|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1643592190000|2022-01-31 01:23:10|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|0
1643592200000|2022-01-31 01:23:20|6611.1|6605.1|6611.3|6605.3|6611.3|6605.3|6611.1|6605.1|1
1643592220000|2022-01-31 01:23:40|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|0
1643592230000|2022-01-31 01:23:50|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|1
1643592240000|2022-01-31 01:24:00|6613.3|6607.3|6614.3|6608.3|6614.3|6608.3|6613.3|6607.3|3
1643592250000|2022-01-31 01:24:10|6614.5|6608.5|6613.3|6607.3|6614.8|6608.8|6613.3|6607.3|1
1643592260000|2022-01-31 01:24:20|6613.8|6607.8|6613.3|6607.3|6613.8|6607.8|6613.3|6607.3|0
1643592270000|2022-01-31 01:24:30|6614.3|6608.3|6614.8|6608.8|6614.8|6608.8|6613.5|6607.5|1
1643592280000|2022-01-31 01:24:40|6615.8|6609.8|6616.3|6610.3|6616.3|6610.3|6615.8|6609.8|1
1643592300000|2022-01-31 01:25:00|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|0
1643592320000|2022-01-31 01:25:20|6616|6610|6615.5|6609.5|6616|6610|6614.8|6608.8|2
1643592330000|2022-01-31 01:25:30|6615.3|6609.3|6615.5|6609.5|6615.5|6609.5|6615.3|6609.3|2
1643592340000|2022-01-31 01:25:40|6616|6610|6616|6610|6616|6610|6616|6610|0
1643592350000|2022-01-31 01:25:50|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|1
1643592360000|2022-01-31 01:26:00|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1643592370000|2022-01-31 01:26:10|6614.9|6608.9|6618.3|6612.3|6618.3|6612.3|6614.9|6608.9|6
1643592380000|2022-01-31 01:26:20|6618.8|6612.8|6618.5|6612.5|6618.8|6612.8|6618.5|6612.5|11
1643592400000|2022-01-31 01:26:40|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620|6614|4
1643592410000|2022-01-31 01:26:50|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|0
1643592420000|2022-01-31 01:27:00|6620.3|6614.3|6621|6615|6621|6615|6620|6614|7
1643592430000|2022-01-31 01:27:10|6621.3|6615.3|6620.3|6614.3|6621.3|6615.3|6619.8|6613.8|0
1643592440000|2022-01-31 01:27:20|6621|6615|6621.3|6615.3|6621.3|6615.3|6621|6615|0
1643592450000|2022-01-31 01:27:30|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|0
1643592460000|2022-01-31 01:27:40|6621.5|6615.5|6621.5|6615.5|6621.5|6615.5|6621.3|6615.3|0
1643592470000|2022-01-31 01:27:50|6621.3|6615.3|6622.3|6616.3|6622.3|6616.3|6621.3|6615.3|3
1643592480000|2022-01-31 01:28:00|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|0
1643592490000|2022-01-31 01:28:10|6622|6616|6622.8|6616.8|6622.8|6616.8|6622|6616|1
1643592510000|2022-01-31 01:28:30|6622.6|6616.6|6625.3|6619.3|6625.3|6619.3|6622.6|6616.6|3
1643592520000|2022-01-31 01:28:40|6622.8|6616.8|6622.3|6616.3|6622.8|6616.8|6622.3|6616.3|7
1643592540000|2022-01-31 01:29:00|6622.1|6616.1|6622.8|6616.8|6622.8|6616.8|6621.8|6615.8|4
1643592570000|2022-01-31 01:29:30|6622.4|6616.4|6621.8|6615.8|6622.4|6616.4|6621.8|6615.8|0
1643592590000|2022-01-31 01:29:50|6620.6|6614.6|6619.8|6613.8|6620.8|6614.8|6619.8|6613.8|1
1643592600000|2022-01-31 01:30:00|6619.3|6613.3|6622.3|6616.3|6622.5|6616.5|6619.3|6613.3|3
1643592610000|2022-01-31 01:30:10|6622|6616|6622|6616|6622.5|6616.5|6622|6616|0
1643592620000|2022-01-31 01:30:20|6622.3|6616.3|6624.3|6618.3|6624.3|6618.3|6622.3|6616.3|1
1643592630000|2022-01-31 01:30:30|6624.1|6618.1|6622.8|6616.8|6624.1|6618.1|6622.8|6616.8|0
1643592650000|2022-01-31 01:30:50|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|0
1643592660000|2022-01-31 01:31:00|6622.8|6616.8|6624.8|6618.8|6625.3|6619.3|6621.8|6615.8|5
1643592680000|2022-01-31 01:31:20|6624.6|6618.6|6620.8|6614.8|6624.6|6618.6|6620.8|6614.8|2
1643592690000|2022-01-31 01:31:30|6621|6615|6620.8|6614.8|6621.8|6615.8|6620.3|6614.3|0
1643592700000|2022-01-31 01:31:40|6621|6615|6620.8|6614.8|6621.3|6615.3|6620.8|6614.8|0
1643592710000|2022-01-31 01:31:50|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1643592720000|2022-01-31 01:32:00|6620.8|6614.8|6623.8|6617.8|6623.8|6617.8|6620.3|6614.3|3
1643592730000|2022-01-31 01:32:10|6624.5|6618.5|6625.8|6619.8|6625.8|6619.8|6624.5|6618.5|0
1643592740000|2022-01-31 01:32:20|6626|6620|6625.8|6619.8|6626|6620|6625.8|6619.8|0
1643592750000|2022-01-31 01:32:30|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|0
1643592780000|2022-01-31 01:33:00|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|0
1643592790000|2022-01-31 01:33:10|6624.6|6618.6|6624.8|6618.8|6624.8|6618.8|6624.3|6618.3|1
1643592800000|2022-01-31 01:33:20|6625.3|6619.3|6625.8|6619.8|6626.3|6620.3|6625.3|6619.3|0
1643592820000|2022-01-31 01:33:40|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|6625.1|6619.1|0
1643592830000|2022-01-31 01:33:50|6625.8|6619.8|6625.8|6619.8|6626.3|6620.3|6625.8|6619.8|0
1643592840000|2022-01-31 01:34:00|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|1
1643592900000|2022-01-31 01:35:00|6626|6620|6626.3|6620.3|6626.3|6620.3|6626|6620|0
1643592910000|2022-01-31 01:35:10|6626.1|6620.1|6625.8|6619.8|6626.3|6620.3|6625.8|6619.8|1
1643592930000|2022-01-31 01:35:30|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|1
1643592940000|2022-01-31 01:35:40|6626.3|6620.3|6626.8|6620.8|6626.8|6620.8|6625.9|6619.9|1
1643592960000|2022-01-31 01:36:00|6628.3|6622.3|6629.5|6623.5|6629.5|6623.5|6628.3|6622.3|5
1643592970000|2022-01-31 01:36:10|6631|6625|6631|6625|6631|6625|6631|6625|5
1643592980000|2022-01-31 01:36:20|6631.5|6625.5|6632.8|6626.8|6633.2|6627.2|6631.5|6625.5|1
1643593000000|2022-01-31 01:36:40|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1643593020000|2022-01-31 01:37:00|6633|6627|6636.3|6630.3|6636.5|6630.5|6633|6627|9
1643593030000|2022-01-31 01:37:10|6634.5|6628.5|6633|6627|6634.5|6628.5|6633|6627|3
1643593040000|2022-01-31 01:37:20|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|0
1643593050000|2022-01-31 01:37:30|6633|6627|6633|6627|6633|6627|6633|6627|0
1643593060000|2022-01-31 01:37:40|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|0
1643593110000|2022-01-31 01:38:30|6632.7|6626.7|6633.5|6627.5|6633.5|6627.5|6632.7|6626.7|2
1643593120000|2022-01-31 01:38:40|6634.3|6628.3|6635.3|6629.3|6635.3|6629.3|6634.3|6628.3|0
1643593130000|2022-01-31 01:38:50|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|1
1643593170000|2022-01-31 01:39:30|6636|6630|6634.5|6628.5|6636|6630|6634.5|6628.5|1
1643593180000|2022-01-31 01:39:40|6634|6628|6634|6628|6634|6628|6634|6628|2
1643593190000|2022-01-31 01:39:50|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|0
1643593210000|2022-01-31 01:40:10|6635.3|6629.3|6635.8|6629.8|6635.8|6629.8|6635.3|6629.3|1
1643593230000|2022-01-31 01:40:30|||||||||1
1643593240000|2022-01-31 01:40:40|6636|6630|6636.8|6630.8|6636.8|6630.8|6636|6630|0
1643593260000|2022-01-31 01:41:00|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|0
1643593270000|2022-01-31 01:41:10|6637.3|6631.3|6634.5|6628.5|6637.3|6631.3|6634.5|6628.5|20
1643593280000|2022-01-31 01:41:20|6634.8|6628.8|6636.8|6630.8|6636.8|6630.8|6634.8|6628.8|3
1643593300000|2022-01-31 01:41:40|6637|6631|6637.3|6631.3|6637.3|6631.3|6637|6631|0
1643593310000|2022-01-31 01:41:50|6638|6632|6640.7|6634.7|6641.2|6635.2|6638|6632|31
1643593320000|2022-01-31 01:42:00|6641.8|6635.8|6648.6|6642.6|6648.9|6642.9|6641.8|6635.8|17
1643593330000|2022-01-31 01:42:10|6648.4|6642.4|6648.4|6642.4|6648.4|6642.4|6648.2|6642.2|2
1643593340000|2022-01-31 01:42:20|6650.2|6644.2|6650.2|6644.2|6652.2|6646.2|6649.2|6643.2|13
1643593350000|2022-01-31 01:42:30|6649.7|6643.7|6649.2|6643.2|6650.2|6644.2|6649.2|6643.2|0
1643593360000|2022-01-31 01:42:40|6649.9|6643.9|6650.2|6644.2|6650.2|6644.2|6649.9|6643.9|0
1643593370000|2022-01-31 01:42:50|6650|6644|6650.2|6644.2|6650.2|6644.2|6649.7|6643.7|5
1643593380000|2022-01-31 01:43:00|6649.8|6643.8|6647.3|6641.3|6650.2|6644.2|6647.3|6641.3|3
1643593390000|2022-01-31 01:43:10|6646.7|6640.7|6646.2|6640.2|6646.7|6640.7|6646.2|6640.2|2
1643593400000|2022-01-31 01:43:20|6645.9|6639.9|6646.2|6640.2|6646.2|6640.2|6644.8|6638.8|1
1643593410000|2022-01-31 01:43:30|6645.2|6639.2|6646.7|6640.7|6647.2|6641.2|6645.2|6639.2|1
1643593420000|2022-01-31 01:43:40|6647.2|6641.2|6649.7|6643.7|6649.7|6643.7|6647.2|6641.2|0
1643593440000|2022-01-31 01:44:00|6647.7|6641.7|6648.7|6642.7|6648.7|6642.7|6646.7|6640.7|14
1643593450000|2022-01-31 01:44:10|6648.9|6642.9|6649.7|6643.7|6649.7|6643.7|6648.9|6642.9|0
1643593460000|2022-01-31 01:44:20|6649.5|6643.5|6649.4|6643.4|6649.5|6643.5|6649.2|6643.2|0
1643593470000|2022-01-31 01:44:30|6649.7|6643.7|6649.7|6643.7|6649.7|6643.7|6649.7|6643.7|0
1643593480000|2022-01-31 01:44:40|6648.2|6642.2|6648.2|6642.2|6649|6643|6648.2|6642.2|5
1643593500000|2022-01-31 01:45:00|6647.7|6641.7|6648.2|6642.2|6648.2|6642.2|6647.7|6641.7|0
1643593510000|2022-01-31 01:45:10|6648.4|6642.4|6648.7|6642.7|6648.7|6642.7|6648.2|6642.2|2
1643593520000|2022-01-31 01:45:20|6649.2|6643.2|6648.2|6642.2|6649.7|6643.7|6648.2|6642.2|0
1643593530000|2022-01-31 01:45:30|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.2|6641.2|0
1643593540000|2022-01-31 01:45:40|6646.7|6640.7|6642.7|6636.7|6646.7|6640.7|6642.7|6636.7|4
1643593550000|2022-01-31 01:45:50|6643.7|6637.7|6644.3|6638.3|6644.3|6638.3|6643.7|6637.7|10
1643593560000|2022-01-31 01:46:00|6643.7|6637.7|6644.5|6638.5|6645.2|6639.2|6643.7|6637.7|0
1643593570000|2022-01-31 01:46:10|6644.2|6638.2|6644.7|6638.7|6644.7|6638.7|6644.2|6638.2|0
1643593580000|2022-01-31 01:46:20|6644.5|6638.5|6644.2|6638.2|6644.5|6638.5|6644.2|6638.2|0
1643593600000|2022-01-31 01:46:40|6644|6638|6643.7|6637.7|6644|6638|6643.7|6637.7|0
1643593610000|2022-01-31 01:46:50|6642.2|6636.2|6640|6634|6642.2|6636.2|6640|6634|4
1643593620000|2022-01-31 01:47:00|6639.7|6633.7|6641.7|6635.7|6641.7|6635.7|6638.9|6632.9|13
1643593630000|2022-01-31 01:47:10|6642.2|6636.2|6642.7|6636.7|6642.7|6636.7|6642.2|6636.2|0
1643593640000|2022-01-31 01:47:20|6642.9|6636.9|6643.2|6637.2|6643.2|6637.2|6642.9|6636.9|0
1643593650000|2022-01-31 01:47:30|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|0
1643593660000|2022-01-31 01:47:40|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|0
1643593670000|2022-01-31 01:47:50|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|3
1643593700000|2022-01-31 01:48:20|6644.4|6638.4|6645.4|6639.4|6645.4|6639.4|6644.4|6638.4|3
1643593710000|2022-01-31 01:48:30|6645.6|6639.6|6647.2|6641.2|6647.2|6641.2|6645.6|6639.6|0
1643593720000|2022-01-31 01:48:40|6647.4|6641.4|6647.2|6641.2|6647.7|6641.7|6646.7|6640.7|1
1643593740000|2022-01-31 01:49:00|6646.7|6640.7|6647.2|6641.2|6647.2|6641.2|6646.7|6640.7|0
1643593750000|2022-01-31 01:49:10|6648.7|6642.7|6648.7|6642.7|6648.7|6642.7|6648.7|6642.7|3
1643593760000|2022-01-31 01:49:20|||||||||1
1643593770000|2022-01-31 01:49:30|6648.5|6642.5|6648.7|6642.7|6648.7|6642.7|6648.5|6642.5|2
1643593780000|2022-01-31 01:49:40|6649.2|6643.2|6649.2|6643.2|6649.2|6643.2|6649.2|6643.2|1
1643593790000|2022-01-31 01:49:50|6649|6643|6648.7|6642.7|6649|6643|6648.2|6642.2|1
1643593800000|2022-01-31 01:50:00|6650.2|6644.2|6652.4|6646.4|6652.4|6646.4|6649.7|6643.7|12
1643593810000|2022-01-31 01:50:10|6651.9|6645.9|6651.9|6645.9|6652.9|6646.9|6651.7|6645.7|10
1643593820000|2022-01-31 01:50:20|6651.7|6645.7|6651.7|6645.7|6651.9|6645.9|6651.7|6645.7|0
1643593830000|2022-01-31 01:50:30|6651.2|6645.2|6651.7|6645.7|6651.7|6645.7|6651.2|6645.2|0
1643593840000|2022-01-31 01:50:40|6651.2|6645.2|6651.2|6645.2|6651.2|6645.2|6651.2|6645.2|1
1643593850000|2022-01-31 01:50:50|6651.4|6645.4|6651.2|6645.2|6651.4|6645.4|6651.2|6645.2|0
1643593860000|2022-01-31 01:51:00|6653.4|6647.4|6652.9|6646.9|6653.4|6647.4|6652.2|6646.2|19
1643593870000|2022-01-31 01:51:10|6653.1|6647.1|6652.7|6646.7|6653.6|6647.6|6652.7|6646.7|1
1643593880000|2022-01-31 01:51:20|6652.9|6646.9|6652.6|6646.6|6652.9|6646.9|6652.6|6646.6|4
1643593890000|2022-01-31 01:51:30|6653.1|6647.1|6653.3|6647.3|6653.3|6647.3|6653.1|6647.1|0
1643593900000|2022-01-31 01:51:40|6653.8|6647.8|6653.1|6647.1|6653.8|6647.8|6653.1|6647.1|0
1643593910000|2022-01-31 01:51:50|6653.3|6647.3|6653.3|6647.3|6654.3|6648.3|6653.3|6647.3|7
1643593920000|2022-01-31 01:52:00|6653.1|6647.1|6653.3|6647.3|6653.8|6647.8|6653.1|6647.1|2
1643593930000|2022-01-31 01:52:10|6653.8|6647.8|6653.8|6647.8|6653.8|6647.8|6653.3|6647.3|0
1643593940000|2022-01-31 01:52:20|6652.9|6646.9|6653.3|6647.3|6653.3|6647.3|6652.9|6646.9|2
1643593960000|2022-01-31 01:52:40|6653.5|6647.5|6653.8|6647.8|6653.8|6647.8|6653.5|6647.5|0
1643593980000|2022-01-31 01:53:00|||||||||13
1643593990000|2022-01-31 01:53:10|||||||||2
1643594000000|2022-01-31 01:53:20|6653.1|6647.1|6653.3|6647.3|6653.3|6647.3|6653.1|6647.1|6
1643594010000|2022-01-31 01:53:30|6653.5|6647.5|6653.5|6647.5|6653.5|6647.5|6653.5|6647.5|72
1643594040000|2022-01-31 01:54:00|6653.9|6647.9|6655.5|6649.5|6655.5|6649.5|6653.9|6647.9|18
1643594050000|2022-01-31 01:54:10|6655.8|6649.8|6659.5|6653.5|6659.5|6653.5|6655.8|6649.8|1
1643594060000|2022-01-31 01:54:20|||||||||2
1643594070000|2022-01-31 01:54:30|6659|6653|6659.5|6653.5|6659.5|6653.5|6659|6653|8
1643594090000|2022-01-31 01:54:50|6659.3|6653.3|6658.5|6652.5|6659.3|6653.3|6658.5|6652.5|2
1643594100000|2022-01-31 01:55:00|6658|6652|6656.5|6650.5|6658|6652|6656.5|6650.5|2
1643594110000|2022-01-31 01:55:10|6656.7|6650.7|6657.5|6651.5|6657.5|6651.5|6656.7|6650.7|2
1643594120000|2022-01-31 01:55:20|||||||||2
1643594130000|2022-01-31 01:55:30|6657.3|6651.3|6655.7|6649.7|6657.3|6651.3|6655.7|6649.7|55
1643594140000|2022-01-31 01:55:40|6654.9|6648.9|6654.9|6648.9|6654.9|6648.9|6654.9|6648.9|0
1643594150000|2022-01-31 01:55:50|6656.2|6650.2|6654.9|6648.9|6656.2|6650.2|6654.9|6648.9|28
1643594170000|2022-01-31 01:56:10|6655.4|6649.4|6653.4|6647.4|6655.4|6649.4|6653.4|6647.4|2
1643594180000|2022-01-31 01:56:20|6653.7|6647.7|6653.4|6647.4|6654.4|6648.4|6653.4|6647.4|1
1643594210000|2022-01-31 01:56:50|6652.9|6646.9|6652.9|6646.9|6652.9|6646.9|6652.7|6646.7|2
1643594230000|2022-01-31 01:57:10|||||||||2
1643594250000|2022-01-31 01:57:30|6652.4|6646.4|6652.9|6646.9|6652.9|6646.9|6652.4|6646.4|0
1643594270000|2022-01-31 01:57:50|6652.7|6646.7|6652.4|6646.4|6652.7|6646.7|6652.4|6646.4|0
1643594280000|2022-01-31 01:58:00|6652.2|6646.2|6652.9|6646.9|6652.9|6646.9|6652.2|6646.2|1
1643594290000|2022-01-31 01:58:10|6653.4|6647.4|6653.4|6647.4|6653.4|6647.4|6653.4|6647.4|0
1643594300000|2022-01-31 01:58:20|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|0
1643594320000|2022-01-31 01:58:40|6654.2|6648.2|6655.7|6649.7|6655.7|6649.7|6654.2|6648.2|45
1643594350000|2022-01-31 01:59:10|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|0
1643594380000|2022-01-31 01:59:40|6656.4|6650.4|6657.5|6651.5|6657.5|6651.5|6656.4|6650.4|1
1643594390000|2022-01-31 01:59:50|6659|6653|6659|6653|6659|6653|6659|6653|6
1643594400000|2022-01-31 02:00:00|6658.8|6652.8|6657.5|6651.5|6658.8|6652.8|6657.5|6651.5|1
1643594410000|2022-01-31 02:00:10|6657.7|6651.7|6657.5|6651.5|6657.7|6651.7|6657.5|6651.5|0
1643594420000|2022-01-31 02:00:20|6659.3|6653.3|6659.5|6653.5|6659.5|6653.5|6659|6653|2
1643594440000|2022-01-31 02:00:40|6661|6655|6661.2|6655.2|6661.7|6655.7|6660.2|6654.2|5
1643594450000|2022-01-31 02:00:50|6661|6655|6664.5|6658.5|6665|6659|6661|6655|6
1643594460000|2022-01-31 02:01:00|6664.3|6658.3|6663|6657|6665.3|6659.3|6662.5|6656.5|17
1643594470000|2022-01-31 02:01:10|6663.5|6657.5|6663.7|6657.7|6663.7|6657.7|6663.5|6657.5|0
1643594480000|2022-01-31 02:01:20|6664.2|6658.2|6664.2|6658.2|6664.2|6658.2|6663.7|6657.7|0
1643594490000|2022-01-31 02:01:30|6664.4|6658.4|6666|6660|6666.5|6660.5|6664.4|6658.4|0
1643594500000|2022-01-31 02:01:40|6666.5|6660.5|6666|6660|6666.5|6660.5|6666|6660|0
1643594510000|2022-01-31 02:01:50|6666.6|6660.6|6666|6660|6666.6|6660.6|6665.5|6659.5|5
1643594520000|2022-01-31 02:02:00|6665.8|6659.8|6665.5|6659.5|6665.8|6659.8|6665|6659|1
1643594530000|2022-01-31 02:02:10|6665|6659|6665|6659|6665.5|6659.5|6665|6659|1
1643594540000|2022-01-31 02:02:20|6664.7|6658.7|6665|6659|6665|6659|6664.7|6658.7|1
1643594560000|2022-01-31 02:02:40|6666|6660|6666|6660|6666|6660|6666|6660|1
1643594580000|2022-01-31 02:03:00|6665.5|6659.5|6664.7|6658.7|6665.5|6659.5|6664.7|6658.7|2
1643594590000|2022-01-31 02:03:10|6663.9|6657.9|6662|6656|6663.9|6657.9|6661.5|6655.5|6
1643594600000|2022-01-31 02:03:20|||||||||5
1643594610000|2022-01-31 02:03:30|6661.5|6655.5|6661.5|6655.5|6661.5|6655.5|6661.5|6655.5|0
1643594620000|2022-01-31 02:03:40|6661|6655|6662|6656|6662|6656|6661|6655|1
1643594630000|2022-01-31 02:03:50|6661.5|6655.5|6661.5|6655.5|6661.5|6655.5|6661.5|6655.5|0
1643594640000|2022-01-31 02:04:00|6661.3|6655.3|6663.5|6657.5|6664|6658|6661|6655|10
1643594650000|2022-01-31 02:04:10|6662.2|6656.2|6661.5|6655.5|6662.5|6656.5|6661.5|6655.5|2
1643594660000|2022-01-31 02:04:20|6662|6656|6660.5|6654.5|6662.5|6656.5|6660.2|6654.2|1
1643594670000|2022-01-31 02:04:30|6660.2|6654.2|6661|6655|6661|6655|6660.2|6654.2|0
1643594680000|2022-01-31 02:04:40|6660.5|6654.5|6660.5|6654.5|6661|6655|6660.5|6654.5|3
1643594700000|2022-01-31 02:05:00|6660.7|6654.7|6662.5|6656.5|6662.5|6656.5|6660.7|6654.7|0
1643594710000|2022-01-31 02:05:10|||||||||3
1643594740000|2022-01-31 02:05:40|6662.3|6656.3|6662.2|6656.2|6662.3|6656.3|6661.7|6655.7|0
1643594750000|2022-01-31 02:05:50|6661.9|6655.9|6662|6656|6662|6656|6660.5|6654.5|1
1643594760000|2022-01-31 02:06:00|6661.2|6655.2|6661|6655|6661.2|6655.2|6660.5|6654.5|1
1643594790000|2022-01-31 02:06:30|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|0
1643594800000|2022-01-31 02:06:40|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|1
1643594810000|2022-01-31 02:06:50|6665|6659|6666|6660|6666|6660|6665|6659|1
1643594820000|2022-01-31 02:07:00|6666.2|6660.2|6666|6660|6666.2|6660.2|6666|6660|1
1643594830000|2022-01-31 02:07:10|6665.8|6659.8|6665.5|6659.5|6665.8|6659.8|6665.5|6659.5|0
1643594850000|2022-01-31 02:07:30|6665.8|6659.8|6666|6660|6666|6660|6665.8|6659.8|0
1643594860000|2022-01-31 02:07:40|6666.2|6660.2|6666.2|6660.2|6666.2|6660.2|6666.2|6660.2|0
1643594880000|2022-01-31 02:08:00|6666.4|6660.4|6666.7|6660.7|6666.7|6660.7|6666.2|6660.2|0
1643594910000|2022-01-31 02:08:30|6666.5|6660.5|6666.5|6660.5|6666.5|6660.5|6666.5|6660.5|0
1643594920000|2022-01-31 02:08:40|6666.7|6660.7|6666.7|6660.7|6666.7|6660.7|6666.5|6660.5|0
1643594930000|2022-01-31 02:08:50|6666.5|6660.5|6666.5|6660.5|6666.5|6660.5|6666|6660|1
1643594940000|2022-01-31 02:09:00|6666.1|6660.1|6667.3|6661.3|6667.5|6661.5|6665.5|6659.5|1
1643594950000|2022-01-31 02:09:10|6667.2|6661.2|6669|6663|6669|6663|6667.2|6661.2|5
1643594970000|2022-01-31 02:09:30|||||||||1
1643594980000|2022-01-31 02:09:40|6669.9|6663.9|6672.2|6666.2|6672.4|6666.4|6669.9|6663.9|30
1643594990000|2022-01-31 02:09:50|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|5
1643595000000|2022-01-31 02:10:00|6672.6|6666.6|6671.7|6665.7|6672.6|6666.6|6669.9|6663.9|14
1643595010000|2022-01-31 02:10:10|||||||||2
1643595030000|2022-01-31 02:10:30|6671.9|6665.9|6671.2|6665.2|6672.2|6666.2|6670.7|6664.7|1
1643595040000|2022-01-31 02:10:40|6671.6|6665.6|6672.2|6666.2|6672.7|6666.7|6671.6|6665.6|0
1643595050000|2022-01-31 02:10:50|6672|6666|6672.7|6666.7|6672.7|6666.7|6670.7|6664.7|6
1643595060000|2022-01-31 02:11:00|6672.6|6666.6|6671.7|6665.7|6672.6|6666.6|6671.7|6665.7|28
1643595070000|2022-01-31 02:11:10|6671.9|6665.9|6672.7|6666.7|6673.3|6667.3|6671.9|6665.9|1
1643595080000|2022-01-31 02:11:20|6672.5|6666.5|6670.6|6664.6|6672.5|6666.5|6670.6|6664.6|1
1643595090000|2022-01-31 02:11:30|6671.1|6665.1|6671.9|6665.9|6672.4|6666.4|6671.1|6665.1|7
1643595100000|2022-01-31 02:11:40|6672.4|6666.4|6671.9|6665.9|6672.9|6666.9|6670.9|6664.9|4
1643595110000|2022-01-31 02:11:50|6672.1|6666.1|6671.4|6665.4|6672.4|6666.4|6670.4|6664.4|0
1643595120000|2022-01-31 02:12:00|6671.9|6665.9|6671.4|6665.4|6671.9|6665.9|6671.4|6665.4|0
1643595160000|2022-01-31 02:12:40|6670.9|6664.9|6671.9|6665.9|6671.9|6665.9|6670.1|6664.1|5
1643595170000|2022-01-31 02:12:50|||||||||2
1643595180000|2022-01-31 02:13:00|6672.4|6666.4|6672.4|6666.4|6672.7|6666.7|6672.4|6666.4|1
1643595190000|2022-01-31 02:13:10|||||||||1
1643595200000|2022-01-31 02:13:20|6671.9|6665.9|6671.1|6665.1|6671.9|6665.9|6671.1|6665.1|1
1643595210000|2022-01-31 02:13:30|6670.1|6664.1|6670.9|6664.9|6671.4|6665.4|6670.1|6664.1|4
1643595240000|2022-01-31 02:14:00|6671.4|6665.4|6671.4|6665.4|6671.4|6665.4|6671.4|6665.4|0
1643595260000|2022-01-31 02:14:20|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|4
1643595270000|2022-01-31 02:14:30|6672.9|6666.9|6672.4|6666.4|6672.9|6666.9|6672.4|6666.4|1
1643595300000|2022-01-31 02:15:00|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|0
1643595310000|2022-01-31 02:15:10|6672.2|6666.2|6672.4|6666.4|6672.9|6666.9|6672.2|6666.2|2
1643595350000|2022-01-31 02:15:50|6672|6666|6670.4|6664.4|6672|6666|6670.4|6664.4|4
1643595370000|2022-01-31 02:16:10|6671.4|6665.4|6669.9|6663.9|6671.4|6665.4|6669.9|6663.9|1
1643595380000|2022-01-31 02:16:20|6669.6|6663.6|6669.4|6663.4|6669.6|6663.6|6669.4|6663.4|1
1643595390000|2022-01-31 02:16:30|6669.9|6663.9|6670.4|6664.4|6670.4|6664.4|6669.9|6663.9|0
1643595410000|2022-01-31 02:16:50|6670.9|6664.9|6670.9|6664.9|6671.4|6665.4|6670.9|6664.9|0
1643595420000|2022-01-31 02:17:00|6672.9|6666.9|6671.9|6665.9|6672.9|6666.9|6671.9|6665.9|2
1643595430000|2022-01-31 02:17:10|6671.6|6665.6|6671.4|6665.4|6671.6|6665.6|6671.4|6665.4|2
1643595440000|2022-01-31 02:17:20|||||||||1
1643595460000|2022-01-31 02:17:40|6669.9|6663.9|6670.9|6664.9|6670.9|6664.9|6669.9|6663.9|2
1643595470000|2022-01-31 02:17:50|6670.7|6664.7|6668.7|6662.7|6670.7|6664.7|6668.7|6662.7|1
1643595480000|2022-01-31 02:18:00|6668.4|6662.4|6668.4|6662.4|6668.7|6662.7|6668.4|6662.4|1
1643595490000|2022-01-31 02:18:10|6668.7|6662.7|6668.9|6662.9|6668.9|6662.9|6668.7|6662.7|0
1643595500000|2022-01-31 02:18:20|6669.4|6663.4|6669.4|6663.4|6670.2|6664.2|6669.4|6663.4|1
1643595510000|2022-01-31 02:18:30|6669.9|6663.9|6669.4|6663.4|6669.9|6663.9|6669.2|6663.2|3
1643595520000|2022-01-31 02:18:40|6669.7|6663.7|6668.9|6662.9|6669.7|6663.7|6668.9|6662.9|0
1643595530000|2022-01-31 02:18:50|6670.9|6664.9|6670.9|6664.9|6671.4|6665.4|6670.9|6664.9|3
1643595540000|2022-01-31 02:19:00|6671.4|6665.4|6671.9|6665.9|6671.9|6665.9|6671.4|6665.4|0
1643595550000|2022-01-31 02:19:10|6671.4|6665.4|6672.4|6666.4|6672.4|6666.4|6671.4|6665.4|1
1643595570000|2022-01-31 02:19:30|6672.9|6666.9|6672.4|6666.4|6672.9|6666.9|6672.4|6666.4|2
1643595610000|2022-01-31 02:20:10|6672|6666|6672.4|6666.4|6672.4|6666.4|6672|6666|1
1643595630000|2022-01-31 02:20:30|6672.2|6666.2|6671.9|6665.9|6672.2|6666.2|6671.9|6665.9|2
1643595640000|2022-01-31 02:20:40|6672.2|6666.2|6672.4|6666.4|6672.4|6666.4|6672.2|6666.2|1
1643595650000|2022-01-31 02:20:50|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|3
1643595660000|2022-01-31 02:21:00|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.1|6666.1|5
1643595670000|2022-01-31 02:21:10|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|0
1643595690000|2022-01-31 02:21:30|6670.7|6664.7|6671.4|6665.4|6671.4|6665.4|6670.7|6664.7|4
1643595700000|2022-01-31 02:21:40|6670.7|6664.7|6670.7|6664.7|6670.7|6664.7|6670.7|6664.7|0
1643595710000|2022-01-31 02:21:50|||||||||1
1643595720000|2022-01-31 02:22:00|6670.9|6664.9|6670.9|6664.9|6671.9|6665.9|6670.9|6664.9|3
1643595730000|2022-01-31 02:22:10|6670.7|6664.7|6666.4|6660.4|6670.7|6664.7|6666.4|6660.4|8
1643595740000|2022-01-31 02:22:20|6665.9|6659.9|6666.4|6660.4|6666.4|6660.4|6665.9|6659.9|0
1643595750000|2022-01-31 02:22:30|6666.2|6660.2|6665.9|6659.9|6666.2|6660.2|6665|6659|0
1643595760000|2022-01-31 02:22:40|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|2
1643595770000|2022-01-31 02:22:50|||||||||1
1643595780000|2022-01-31 02:23:00|6665|6659|6664.8|6658.8|6665|6659|6664.5|6658.5|111
1643595790000|2022-01-31 02:23:10|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|0
1643595800000|2022-01-31 02:23:20|6664.2|6658.2|6664|6658|6664.2|6658.2|6664|6658|1
1643595820000|2022-01-31 02:23:40|6664.6|6658.6|6666.1|6660.1|6667.6|6661.6|6664.6|6658.6|8
1643595830000|2022-01-31 02:23:50|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|0
1643595840000|2022-01-31 02:24:00|6666.6|6660.6|6666.3|6660.3|6666.8|6660.8|6666.3|6660.3|0
1643595850000|2022-01-31 02:24:10|6665.6|6659.6|6666.5|6660.5|6666.5|6660.5|6665.6|6659.6|0
1643595860000|2022-01-31 02:24:20|6666.8|6660.8|6665.4|6659.4|6666.8|6660.8|6665.4|6659.4|1
1643595870000|2022-01-31 02:24:30|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|0
1643595880000|2022-01-31 02:24:40|6663.6|6657.6|6661.1|6655.1|6663.6|6657.6|6661.1|6655.1|20
1643595890000|2022-01-31 02:24:50|6661.3|6655.3|6661.4|6655.4|6661.6|6655.6|6661.1|6655.1|0
1643595900000|2022-01-31 02:25:00|6661.6|6655.6|6659.6|6653.6|6661.6|6655.6|6659.6|6653.6|5
1643595910000|2022-01-31 02:25:10|6660.1|6654.1|6662.1|6656.1|6662.1|6656.1|6660.1|6654.1|2
1643595920000|2022-01-31 02:25:20|6660.6|6654.6|6661.3|6655.3|6661.5|6655.5|6659.6|6653.6|2
1643595930000|2022-01-31 02:25:30|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6661.6|6655.6|0
1643595940000|2022-01-31 02:25:40|||||||||2
1643595950000|2022-01-31 02:25:50|6661.9|6655.9|6661.9|6655.9|6662.1|6656.1|6661.6|6655.6|0
1643595960000|2022-01-31 02:26:00|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|1
1643595970000|2022-01-31 02:26:10|6662.7|6656.7|6661.9|6655.9|6662.7|6656.7|6661.9|6655.9|16
1643595980000|2022-01-31 02:26:20|6661.7|6655.7|6662.1|6656.1|6662.1|6656.1|6660.3|6654.3|1
1643595990000|2022-01-31 02:26:30|6662.4|6656.4|6662.4|6656.4|6662.4|6656.4|6661.3|6655.3|0
1643596000000|2022-01-31 02:26:40|6662.9|6656.9|6663.4|6657.4|6663.4|6657.4|6662.9|6656.9|1
1643596010000|2022-01-31 02:26:50|6663.2|6657.2|6663.6|6657.6|6663.9|6657.9|6662.9|6656.9|0
1643596020000|2022-01-31 02:27:00|6663.9|6657.9|6664.4|6658.4|6664.4|6658.4|6663.4|6657.4|0
1643596030000|2022-01-31 02:27:10|6663.9|6657.9|6663.4|6657.4|6663.9|6657.9|6663.4|6657.4|0
1643596050000|2022-01-31 02:27:30|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|6662.1|6656.1|1
1643596080000|2022-01-31 02:28:00|6663.3|6657.3|6664.1|6658.1|6664.1|6658.1|6663.3|6657.3|0
1643596090000|2022-01-31 02:28:10|6662.6|6656.6|6663.4|6657.4|6663.4|6657.4|6662.6|6656.6|1
1643596110000|2022-01-31 02:28:30|6662.4|6656.4|6662.4|6656.4|6662.4|6656.4|6662.4|6656.4|0
1643596120000|2022-01-31 02:28:40|6662.2|6656.2|6661.6|6655.6|6662.2|6656.2|6661.6|6655.6|0
1643596140000|2022-01-31 02:29:00|6661.8|6655.8|6662.1|6656.1|6662.6|6656.6|6661.8|6655.8|0
1643596150000|2022-01-31 02:29:10|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1643596160000|2022-01-31 02:29:20|6662.2|6656.2|6661.6|6655.6|6662.6|6656.6|6661.6|6655.6|1
1643596170000|2022-01-31 02:29:30|6662.2|6656.2|6661.2|6655.2|6662.2|6656.2|6661.2|6655.2|5
1643596180000|2022-01-31 02:29:40|6660.5|6654.5|6660.5|6654.5|6660.5|6654.5|6660.5|6654.5|0
1643596190000|2022-01-31 02:29:50|6660.7|6654.7|6660.2|6654.2|6660.7|6654.7|6660.2|6654.2|0
1643596200000|2022-01-31 02:30:00|6660.4|6654.4|6658.7|6652.7|6660.5|6654.5|6658.4|6652.4|3
1643596210000|2022-01-31 02:30:10|6658.9|6652.9|6659.4|6653.4|6659.7|6653.7|6658.4|6652.4|1
1643596220000|2022-01-31 02:30:20|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|0
1643596230000|2022-01-31 02:30:30|6659.9|6653.9|6659.9|6653.9|6659.9|6653.9|6659.9|6653.9|0
1643596240000|2022-01-31 02:30:40|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|0
1643596260000|2022-01-31 02:31:00|6659.9|6653.9|6661.7|6655.7|6661.7|6655.7|6659.9|6653.9|3
1643596290000|2022-01-31 02:31:30|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|0
1643596300000|2022-01-31 02:31:40|6664.5|6658.5|6662.7|6656.7|6664.5|6658.5|6662.7|6656.7|8
1643596310000|2022-01-31 02:31:50|6661.7|6655.7|6661.7|6655.7|6663|6657|6661.7|6655.7|1
1643596320000|2022-01-31 02:32:00|6661.2|6655.2|6662.7|6656.7|6663.2|6657.2|6661.2|6655.2|1
1643596330000|2022-01-31 02:32:10|6663.2|6657.2|6663.2|6657.2|6663.2|6657.2|6663.2|6657.2|0
1643596340000|2022-01-31 02:32:20|6662.9|6656.9|6662.2|6656.2|6662.9|6656.9|6662.2|6656.2|4
1643596350000|2022-01-31 02:32:30|6661.7|6655.7|6660.7|6654.7|6661.7|6655.7|6660.7|6654.7|2
1643596360000|2022-01-31 02:32:40|6660.9|6654.9|6661.2|6655.2|6661.2|6655.2|6660.9|6654.9|0
1643596390000|2022-01-31 02:33:10|6660|6654|6660.2|6654.2|6661|6655|6660|6654|2
1643596410000|2022-01-31 02:33:30|6660.5|6654.5|6659.2|6653.2|6660.5|6654.5|6658.5|6652.5|5
1643596430000|2022-01-31 02:33:50|6659.5|6653.5|6660.2|6654.2|6660.2|6654.2|6659.5|6653.5|0
1643596440000|2022-01-31 02:34:00|6660.9|6654.9|6661.2|6655.2|6661.2|6655.2|6660.9|6654.9|2
1643596450000|2022-01-31 02:34:10|6661.5|6655.5|6661.2|6655.2|6662.2|6656.2|6661.2|6655.2|5
1643596460000|2022-01-31 02:34:20|6660.7|6654.7|6660.7|6654.7|6660.7|6654.7|6660.7|6654.7|0
1643596470000|2022-01-31 02:34:30|6660.5|6654.5|6661.2|6655.2|6661.2|6655.2|6660.5|6654.5|1
1643596480000|2022-01-31 02:34:40|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|0
1643596500000|2022-01-31 02:35:00|6660.7|6654.7|6660.7|6654.7|6660.7|6654.7|6660.7|6654.7|1
1643596510000|2022-01-31 02:35:10|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|0
1643596550000|2022-01-31 02:35:50|6661.5|6655.5|6661.7|6655.7|6661.7|6655.7|6661.5|6655.5|2
1643596560000|2022-01-31 02:36:00|6661.2|6655.2|6661.7|6655.7|6661.7|6655.7|6660.7|6654.7|4
1643596570000|2022-01-31 02:36:10|6661.5|6655.5|6661.7|6655.7|6661.7|6655.7|6661.5|6655.5|1
1643596580000|2022-01-31 02:36:20|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|1
1643596610000|2022-01-31 02:36:50|||||||||2
1643596620000|2022-01-31 02:37:00|6662.9|6656.9|6664.2|6658.2|6664.2|6658.2|6662.9|6656.9|1
1643596630000|2022-01-31 02:37:10|6664.7|6658.7|6666.2|6660.2|6666.2|6660.2|6664.7|6658.7|2
1643596640000|2022-01-31 02:37:20|6664.7|6658.7|6664.7|6658.7|6665.2|6659.2|6664.7|6658.7|2
1643596660000|2022-01-31 02:37:40|6665.2|6659.2|6665.2|6659.2|6665.2|6659.2|6665.2|6659.2|0
1643596670000|2022-01-31 02:37:50|6664.9|6658.9|6664.2|6658.2|6664.9|6658.9|6664.2|6658.2|1
1643596680000|2022-01-31 02:38:00|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|0
1643596700000|2022-01-31 02:38:20|6663.9|6657.9|6663.7|6657.7|6664.2|6658.2|6663.7|6657.7|0
1643596720000|2022-01-31 02:38:40|6663.9|6657.9|6664.2|6658.2|6664.2|6658.2|6663.9|6657.9|0
1643596750000|2022-01-31 02:39:10|6664|6658|6663.7|6657.7|6664|6658|6663.7|6657.7|0
1643596780000|2022-01-31 02:39:40|6664.2|6658.2|6664.2|6658.2|6664.2|6658.2|6664.2|6658.2|0
1643596790000|2022-01-31 02:39:50|6664|6658|6663.7|6657.7|6664|6658|6663.7|6657.7|0
1643596800000|2022-01-31 02:40:00|6664.2|6658.2|6663.7|6657.7|6665.2|6659.2|6663.2|6657.2|2
1643596820000|2022-01-31 02:40:20|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|6662.2|6656.2|0
1643596830000|2022-01-31 02:40:30|6662.5|6656.5|6662.2|6656.2|6662.5|6656.5|6661.7|6655.7|0
1643596840000|2022-01-31 02:40:40|6662.4|6656.4|6663.7|6657.7|6663.7|6657.7|6662.4|6656.4|1
1643596850000|2022-01-31 02:40:50|6664.2|6658.2|6662.7|6656.7|6664.7|6658.7|6662.7|6656.7|0
1643596860000|2022-01-31 02:41:00|6662.9|6656.9|6664.2|6658.2|6664.2|6658.2|6662.9|6656.9|0
1643596890000|2022-01-31 02:41:30|6663.7|6657.7|6663.2|6657.2|6663.7|6657.7|6663.2|6657.2|0
1643596900000|2022-01-31 02:41:40|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|0
1643596910000|2022-01-31 02:41:50|6663.2|6657.2|6664.7|6658.7|6664.7|6658.7|6663.2|6657.2|1
1643596930000|2022-01-31 02:42:10|6665.2|6659.2|6665.2|6659.2|6666.2|6660.2|6665.2|6659.2|0
1643596940000|2022-01-31 02:42:20|6665.4|6659.4|6665.7|6659.7|6666.2|6660.2|6665.4|6659.4|0
1643596950000|2022-01-31 02:42:30|6665.5|6659.5|6665.2|6659.2|6665.7|6659.7|6665.2|6659.2|0
1643596960000|2022-01-31 02:42:40|6665.7|6659.7|6665.7|6659.7|6665.7|6659.7|6665.7|6659.7|0
1643596980000|2022-01-31 02:43:00|6665.9|6659.9|6664.7|6658.7|6666.7|6660.7|6664.2|6658.2|1
1643596990000|2022-01-31 02:43:10|6664.9|6658.9|6664.7|6658.7|6664.9|6658.9|6664.7|6658.7|0
1643597010000|2022-01-31 02:43:30|6664.2|6658.2|6663.7|6657.7|6664.2|6658.2|6663.7|6657.7|0
1643597020000|2022-01-31 02:43:40|||||||||1
1643597030000|2022-01-31 02:43:50|6659.9|6653.9|6659.9|6653.9|6659.9|6653.9|6659.9|6653.9|5
1643597040000|2022-01-31 02:44:00|6659.7|6653.7|6659.2|6653.2|6659.7|6653.7|6659.2|6653.2|0
1643597050000|2022-01-31 02:44:10|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|5
1643597060000|2022-01-31 02:44:20|6658.5|6652.5|6659.4|6653.4|6659.4|6653.4|6658.5|6652.5|2
1643597090000|2022-01-31 02:44:50|6659.9|6653.9|6659.9|6653.9|6659.9|6653.9|6659.9|6653.9|0
1643597140000|2022-01-31 02:45:40|6659.7|6653.7|6660.4|6654.4|6660.4|6654.4|6659.7|6653.7|0
1643597160000|2022-01-31 02:46:00|6660.9|6654.9|6658.7|6652.7|6660.9|6654.9|6658.7|6652.7|3
1643597170000|2022-01-31 02:46:10|6658.9|6652.9|6656.9|6650.9|6658.9|6652.9|6656.9|6650.9|3
1643597180000|2022-01-31 02:46:20|6659.2|6653.2|6659.2|6653.2|6659.2|6653.2|6659.2|6653.2|32
1643597190000|2022-01-31 02:46:30|6658.9|6652.9|6658.4|6652.4|6658.9|6652.9|6658.4|6652.4|1
1643597210000|2022-01-31 02:46:50|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|5
1643597220000|2022-01-31 02:47:00|6657.7|6651.7|6657.4|6651.4|6657.7|6651.7|6657.4|6651.4|0
1643597240000|2022-01-31 02:47:20|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|0
1643597260000|2022-01-31 02:47:40|6657.9|6651.9|6657.6|6651.6|6657.9|6651.9|6657.4|6651.4|0
1643597270000|2022-01-31 02:47:50|6657.4|6651.4|6657.8|6651.8|6657.8|6651.8|6657.4|6651.4|0
1643597280000|2022-01-31 02:48:00|6657.6|6651.6|6657.6|6651.6|6657.8|6651.8|6657.6|6651.6|2
1643597290000|2022-01-31 02:48:10|6659.8|6653.8|6659.6|6653.6|6659.8|6653.8|6659.6|6653.6|2
1643597300000|2022-01-31 02:48:20|6659.8|6653.8|6659.8|6653.8|6659.8|6653.8|6659.8|6653.8|0
1643597320000|2022-01-31 02:48:40|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|0
1643597340000|2022-01-31 02:49:00|6659.1|6653.1|6658.8|6652.8|6659.1|6653.1|6658.8|6652.8|0
1643597360000|2022-01-31 02:49:20|6658.6|6652.6|6658.6|6652.6|6658.8|6652.8|6658.6|6652.6|0
1643597370000|2022-01-31 02:49:30|6658.3|6652.3|6658.1|6652.1|6658.3|6652.3|6658.1|6652.1|1
1643597380000|2022-01-31 02:49:40|6658.3|6652.3|6658.6|6652.6|6659.1|6653.1|6658.3|6652.3|2
1643597420000|2022-01-31 02:50:20|6659.3|6653.3|6659.3|6653.3|6659.3|6653.3|6659.3|6653.3|1
1643597430000|2022-01-31 02:50:30|6661.1|6655.1|6660.3|6654.3|6661.3|6655.3|6660.3|6654.3|9
1643597440000|2022-01-31 02:50:40|6659.6|6653.6|6659.8|6653.8|6659.8|6653.8|6659.6|6653.6|0
1643597450000|2022-01-31 02:50:50|6659.1|6653.1|6659.8|6653.8|6659.8|6653.8|6659.1|6653.1|0
1643597460000|2022-01-31 02:51:00|6659.5|6653.5|6658.9|6652.9|6659.5|6653.5|6658.9|6652.9|0
1643597480000|2022-01-31 02:51:20|6660.4|6654.4|6659.6|6653.6|6660.4|6654.4|6659.4|6653.4|0
1643597490000|2022-01-31 02:51:30|6659.8|6653.8|6659.6|6653.6|6659.8|6653.8|6659.4|6653.4|0
1643597510000|2022-01-31 02:51:50|6659.4|6653.4|6660.3|6654.3|6660.3|6654.3|6659.4|6653.4|0
1643597520000|2022-01-31 02:52:00|6660.5|6654.5|6660.1|6654.1|6660.8|6654.8|6660.1|6654.1|1
1643597580000|2022-01-31 02:53:00|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|0
1643597600000|2022-01-31 02:53:20|6660.5|6654.5|6660.8|6654.8|6660.8|6654.8|6660.5|6654.5|0
1643597610000|2022-01-31 02:53:30|6663.4|6657.4|6663.6|6657.6|6663.6|6657.6|6662.9|6656.9|4
1643597630000|2022-01-31 02:53:50|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|0
1643597640000|2022-01-31 02:54:00|6663.6|6657.6|6669.3|6663.3|6669.3|6663.3|6663.6|6657.6|13
1643597650000|2022-01-31 02:54:10|6669.1|6663.1|6670.6|6664.6|6671.6|6665.6|6669.1|6663.1|5
1643597660000|2022-01-31 02:54:20|6669.6|6663.6|6670.6|6664.6|6671.1|6665.1|6669.6|6663.6|4
1643597690000|2022-01-31 02:54:50|6670.1|6664.1|6669.6|6663.6|6670.1|6664.1|6669.6|6663.6|0
1643597700000|2022-01-31 02:55:00|6669.4|6663.4|6669.1|6663.1|6669.4|6663.4|6669.1|6663.1|0
1643597730000|2022-01-31 02:55:30|6669.3|6663.3|6669.6|6663.6|6669.6|6663.6|6669.3|6663.3|2
1643597750000|2022-01-31 02:55:50|6670|6664|6669.6|6663.6|6670|6664|6669.6|6663.6|1
1643597760000|2022-01-31 02:56:00|6669.4|6663.4|6669.1|6663.1|6669.4|6663.4|6669.1|6663.1|0
1643597770000|2022-01-31 02:56:10|6667.6|6661.6|6667.3|6661.3|6667.6|6661.6|6666.8|6660.8|4
1643597800000|2022-01-31 02:56:40|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|1
1643597820000|2022-01-31 02:57:00|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|0
1643597840000|2022-01-31 02:57:20|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|0
1643597870000|2022-01-31 02:57:50|6667.6|6661.6|6667.3|6661.3|6667.6|6661.6|6667.3|6661.3|0
1643597980000|2022-01-31 02:59:40|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1643597990000|2022-01-31 02:59:50|6667.4|6661.4|6667.1|6661.1|6667.4|6661.4|6667.1|6661.1|0
1643598000000|2022-01-31 03:00:00|6669.3|6663.3|6670.8|6664.8|6671.1|6665.1|6669.1|6663.1|7
1643598010000|2022-01-31 03:00:10|6670.6|6664.6|6670.3|6664.3|6670.6|6664.6|6669.6|6663.6|6
1643598070000|2022-01-31 03:01:10|||||||||1
1643598130000|2022-01-31 03:02:10|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|0
1643598150000|2022-01-31 03:02:30|6669.6|6663.6|6668.1|6662.1|6669.6|6663.6|6668.1|6662.1|3
1643598160000|2022-01-31 03:02:40|6667.9|6661.9|6667.6|6661.6|6667.9|6661.9|6667.6|6661.6|0
1643598170000|2022-01-31 03:02:50|6666.6|6660.6|6665.8|6659.8|6666.6|6660.6|6665.8|6659.8|2
1643598180000|2022-01-31 03:03:00|||||||||1
1643598230000|2022-01-31 03:03:50|6665.1|6659.1|6665.3|6659.3|6665.3|6659.3|6665.1|6659.1|1
1643598240000|2022-01-31 03:04:00|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|0
1643598260000|2022-01-31 03:04:20|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|0
1643598270000|2022-01-31 03:04:30|6663.8|6657.8|6664.3|6658.3|6664.3|6658.3|6663.8|6657.8|0
1643598280000|2022-01-31 03:04:40|6663.8|6657.8|6663.8|6657.8|6663.8|6657.8|6663.6|6657.6|0
1643598300000|2022-01-31 03:05:00|6664.1|6658.1|6668.8|6662.8|6669.6|6663.6|6664.1|6658.1|10
1643598310000|2022-01-31 03:05:10|6670.2|6664.2|6669.6|6663.6|6670.2|6664.2|6669.6|6663.6|6
1643598350000|2022-01-31 03:05:50|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|0
1643598360000|2022-01-31 03:06:00|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|0
1643598400000|2022-01-31 03:06:40|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1643598420000|2022-01-31 03:07:00|6668.1|6662.1|6667.9|6661.9|6668.1|6662.1|6667.4|6661.4|1
1643598430000|2022-01-31 03:07:10|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1643598440000|2022-01-31 03:07:20|6667.1|6661.1|6667.1|6661.1|6667.5|6661.5|6667.1|6661.1|1
1643598460000|2022-01-31 03:07:40|6666.9|6660.9|6666.6|6660.6|6666.9|6660.9|6666.6|6660.6|0
1643598500000|2022-01-31 03:08:20|6666.4|6660.4|6665.6|6659.6|6666.4|6660.4|6665.6|6659.6|0
1643598510000|2022-01-31 03:08:30|6665.2|6659.2|6665.6|6659.6|6665.6|6659.6|6665.2|6659.2|1
1643598520000|2022-01-31 03:08:40|6665.4|6659.4|6664.6|6658.6|6665.4|6659.4|6664.6|6658.6|0
1643598530000|2022-01-31 03:08:50|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|2
1643598540000|2022-01-31 03:09:00|6664.1|6658.1|6664.3|6658.3|6664.3|6658.3|6664.1|6658.1|2
1643598570000|2022-01-31 03:09:30|6663.9|6657.9|6663.3|6657.3|6663.9|6657.9|6663.3|6657.3|1
1643598580000|2022-01-31 03:09:40|6663.5|6657.5|6663.8|6657.8|6663.8|6657.8|6663.5|6657.5|0
1643598590000|2022-01-31 03:09:50|6663.6|6657.6|6663.8|6657.8|6663.8|6657.8|6663.6|6657.6|3
1643598600000|2022-01-31 03:10:00|6664|6658|6668.1|6662.1|6668.1|6662.1|6664|6658|7
1643598610000|2022-01-31 03:10:10|6669.3|6663.3|6668.3|6662.3|6669.3|6663.3|6667.6|6661.6|4
1643598640000|2022-01-31 03:10:40|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|0
1643598660000|2022-01-31 03:11:00|6668.2|6662.2|6668.8|6662.8|6668.8|6662.8|6668.2|6662.2|0
1643598690000|2022-01-31 03:11:30|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|6666.3|6660.3|2
1643598710000|2022-01-31 03:11:50|6665.5|6659.5|6665.8|6659.8|6665.8|6659.8|6665.3|6659.3|1
1643598720000|2022-01-31 03:12:00|6665.6|6659.6|6664.1|6658.1|6665.6|6659.6|6664.1|6658.1|3
1643598740000|2022-01-31 03:12:20|6663.8|6657.8|6663.6|6657.6|6663.8|6657.8|6663.6|6657.6|1
1643598780000|2022-01-31 03:13:00|||||||||1
1643598790000|2022-01-31 03:13:10|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|0
1643598840000|2022-01-31 03:14:00|6663.9|6657.9|6662.6|6656.6|6663.9|6657.9|6662.6|6656.6|1
1643598850000|2022-01-31 03:14:10|6662.4|6656.4|6661.8|6655.8|6662.4|6656.4|6661.8|6655.8|2
1643598880000|2022-01-31 03:14:40|6662|6656|6663.3|6657.3|6663.3|6657.3|6662|6656|0
1643598920000|2022-01-31 03:15:20|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|0
1643598960000|2022-01-31 03:16:00|6663.7|6657.7|6664.1|6658.1|6664.6|6658.6|6663.6|6657.6|8
1643598970000|2022-01-31 03:16:10|6664.3|6658.3|6664.1|6658.1|6664.3|6658.3|6664.1|6658.1|0
1643598990000|2022-01-31 03:16:30|6664.6|6658.6|6664.1|6658.1|6664.6|6658.6|6664.1|6658.1|2
1643599030000|2022-01-31 03:17:10|6664.6|6658.6|6664.1|6658.1|6664.6|6658.6|6664.1|6658.1|1
1643599060000|2022-01-31 03:17:40|6664.6|6658.6|6664.1|6658.1|6664.6|6658.6|6664.1|6658.1|0
1643599080000|2022-01-31 03:18:00|||||||||1
1643599090000|2022-01-31 03:18:10|||||||||1
1643599150000|2022-01-31 03:19:10|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|0
1643599160000|2022-01-31 03:19:20|6664.3|6658.3|6664.1|6658.1|6664.3|6658.3|6664.1|6658.1|2
1643599250000|2022-01-31 03:20:50|6663.9|6657.9|6663.6|6657.6|6663.9|6657.9|6663.6|6657.6|0
1643599260000|2022-01-31 03:21:00|6664.3|6658.3|6666.8|6660.8|6666.8|6660.8|6663.6|6657.6|9
1643599270000|2022-01-31 03:21:10|6668|6662|6669.8|6663.8|6670.3|6664.3|6668|6662|9
1643599280000|2022-01-31 03:21:20|6669.3|6663.3|6669.3|6663.3|6669.3|6663.3|6669.3|6663.3|14
1643599320000|2022-01-31 03:22:00|6669.5|6663.5|6671.8|6665.8|6671.8|6665.8|6669.5|6663.5|2
1643599340000|2022-01-31 03:22:20|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|5
1643599360000|2022-01-31 03:22:40|6669.8|6663.8|6669.6|6663.6|6669.8|6663.8|6669.6|6663.6|0
1643599370000|2022-01-31 03:22:50|6666|6660|6666.3|6660.3|6666.3|6660.3|6666|6660|1
1643599380000|2022-01-31 03:23:00|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|1
1643599390000|2022-01-31 03:23:10|6667.3|6661.3|6669.6|6663.6|6669.6|6663.6|6667.3|6661.3|1
1643599440000|2022-01-31 03:24:00|6669.2|6663.2|6667.3|6661.3|6669.2|6663.2|6667.3|6661.3|1
1643599450000|2022-01-31 03:24:10|6666.8|6660.8|6667.8|6661.8|6667.8|6661.8|6666.8|6660.8|1
1643599460000|2022-01-31 03:24:20|6667.6|6661.6|6667.8|6661.8|6667.8|6661.8|6667.6|6661.6|0
1643599470000|2022-01-31 03:24:30|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|0
1643599480000|2022-01-31 03:24:40|6667.9|6661.9|6668.1|6662.1|6668.1|6662.1|6667.9|6661.9|0
1643599500000|2022-01-31 03:25:00|6668.3|6662.3|6668.3|6662.3|6668.3|6662.3|6668.3|6662.3|1
1643599520000|2022-01-31 03:25:20|6667.8|6661.8|6666.6|6660.6|6667.8|6661.8|6666.6|6660.6|5
1643599540000|2022-01-31 03:25:40|6667.1|6661.1|6667.1|6661.1|6667.1|6661.1|6667.1|6661.1|0
1643599560000|2022-01-31 03:26:00|6666.6|6660.6|6666.6|6660.6|6666.6|6660.6|6666.6|6660.6|0
1643599570000|2022-01-31 03:26:10|6666.4|6660.4|6665.6|6659.6|6666.4|6660.4|6665.6|6659.6|0
1643599600000|2022-01-31 03:26:40|6665.1|6659.1|6665.1|6659.1|6665.1|6659.1|6665.1|6659.1|1
1643599610000|2022-01-31 03:26:50|6664.9|6658.9|6665.1|6659.1|6665.1|6659.1|6664.9|6658.9|1
1643599620000|2022-01-31 03:27:00|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|0
1643599720000|2022-01-31 03:28:40|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|0
1643599760000|2022-01-31 03:29:20|6664.1|6658.1|6663.8|6657.8|6664.1|6658.1|6663.6|6657.6|3
1643599770000|2022-01-31 03:29:30|6664|6658|6664.8|6658.8|6664.8|6658.8|6664|6658|1
1643599780000|2022-01-31 03:29:40|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|2
1643599790000|2022-01-31 03:29:50|6663.8|6657.8|6664.3|6658.3|6664.3|6658.3|6663.8|6657.8|1
1643599800000|2022-01-31 03:30:00|6664.1|6658.1|6663.6|6657.6|6664.1|6658.1|6663.6|6657.6|0
1643599810000|2022-01-31 03:30:10|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|0
1643599820000|2022-01-31 03:30:20|6662.1|6656.1|6661.8|6655.8|6662.1|6656.1|6661.8|6655.8|0
1643599830000|2022-01-31 03:30:30|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6661.6|6655.6|0
1643599840000|2022-01-31 03:30:40|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|0
1643599850000|2022-01-31 03:30:50|||||||||1
1643599860000|2022-01-31 03:31:00|||||||||1
1643599880000|2022-01-31 03:31:20|6662.1|6656.1|6662.3|6656.3|6662.3|6656.3|6662.1|6656.1|0
1643599910000|2022-01-31 03:31:50|6663|6657|6662.3|6656.3|6663|6657|6662.3|6656.3|0
1643599920000|2022-01-31 03:32:00|6662|6656|6662|6656|6662|6656|6662|6656|0
1643599930000|2022-01-31 03:32:10|6662.3|6656.3|6661.6|6655.6|6662.3|6656.3|6661.6|6655.6|0
1643599950000|2022-01-31 03:32:30|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|0
1643599990000|2022-01-31 03:33:10|6663.1|6657.1|6663.3|6657.3|6663.3|6657.3|6662.8|6656.8|3
1643600000000|2022-01-31 03:33:20|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|1
1643600010000|2022-01-31 03:33:30|6662.5|6656.5|6662.5|6656.5|6662.5|6656.5|6662.3|6656.3|0
1643600020000|2022-01-31 03:33:40|6662.8|6656.8|6662.3|6656.3|6662.8|6656.8|6662.3|6656.3|0
1643600050000|2022-01-31 03:34:10|6661.6|6655.6|6661.6|6655.6|6662.1|6656.1|6661.6|6655.6|0
1643600060000|2022-01-31 03:34:20|6661.9|6655.9|6662.1|6656.1|6662.1|6656.1|6661.9|6655.9|0
1643600070000|2022-01-31 03:34:30|6661.9|6655.9|6661.8|6655.8|6662.1|6656.1|6661.6|6655.6|0
1643600080000|2022-01-31 03:34:40|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|0
1643600120000|2022-01-31 03:35:20|6661.6|6655.6|6661.8|6655.8|6662.1|6656.1|6661.6|6655.6|2
1643600130000|2022-01-31 03:35:30|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6661.6|6655.6|0
1643600140000|2022-01-31 03:35:40|6661.9|6655.9|6661.1|6655.1|6661.9|6655.9|6661.1|6655.1|0
1643600170000|2022-01-31 03:36:10|6660.9|6654.9|6660.6|6654.6|6660.9|6654.9|6660.6|6654.6|0
1643600190000|2022-01-31 03:36:30|||||||||3
1643600210000|2022-01-31 03:36:50|6660.8|6654.8|6661.8|6655.8|6661.8|6655.8|6660.8|6654.8|1
1643600220000|2022-01-31 03:37:00|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|0
1643600240000|2022-01-31 03:37:20|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|1
1643600270000|2022-01-31 03:37:50|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|4
1643600280000|2022-01-31 03:38:00|6664.3|6658.3|6664.3|6658.3|6664.3|6658.3|6664.3|6658.3|0
1643600310000|2022-01-31 03:38:30|||||||||2
1643600330000|2022-01-31 03:38:50|6663.3|6657.3|6663.8|6657.8|6663.8|6657.8|6663.3|6657.3|1
1643600370000|2022-01-31 03:39:30|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|0
1643600410000|2022-01-31 03:40:10|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|0
1643600420000|2022-01-31 03:40:20|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1643600430000|2022-01-31 03:40:30|6662.4|6656.4|6662.4|6656.4|6662.4|6656.4|6662.4|6656.4|0
1643600440000|2022-01-31 03:40:40|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6661.6|6655.6|0
1643600460000|2022-01-31 03:41:00|6661.6|6655.6|6660.8|6654.8|6661.6|6655.6|6660.8|6654.8|1
1643600510000|2022-01-31 03:41:50|6660.6|6654.6|6660.6|6654.6|6660.6|6654.6|6660.6|6654.6|0
1643600520000|2022-01-31 03:42:00|6660.4|6654.4|6660.8|6654.8|6660.8|6654.8|6660.4|6654.4|1
1643600530000|2022-01-31 03:42:10|6661.1|6655.1|6660.6|6654.6|6661.3|6655.3|6660.6|6654.6|1
1643600540000|2022-01-31 03:42:20|6660.8|6654.8|6660.8|6654.8|6660.8|6654.8|6660.8|6654.8|0
1643600560000|2022-01-31 03:42:40|6660.6|6654.6|6660.6|6654.6|6660.8|6654.8|6660.6|6654.6|0
1643600570000|2022-01-31 03:42:50|6660.8|6654.8|6660.6|6654.6|6660.8|6654.8|6660.6|6654.6|0
1643600590000|2022-01-31 03:43:10|6660.2|6654.2|6660.1|6654.1|6660.2|6654.2|6660.1|6654.1|1
1643600600000|2022-01-31 03:43:20|6659.9|6653.9|6659.4|6653.4|6660.1|6654.1|6659.4|6653.4|3
1643600610000|2022-01-31 03:43:30|6659.1|6653.1|6659.8|6653.8|6659.8|6653.8|6659.1|6653.1|3
1643600620000|2022-01-31 03:43:40|||||||||1
1643600630000|2022-01-31 03:43:50|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|0
1643600710000|2022-01-31 03:45:10|6660.1|6654.1|6660.3|6654.3|6660.3|6654.3|6660.1|6654.1|0
1643600730000|2022-01-31 03:45:30|6660.1|6654.1|6660.3|6654.3|6660.3|6654.3|6660.1|6654.1|0
1643600740000|2022-01-31 03:45:40|6660.1|6654.1|6659.7|6653.7|6660.1|6654.1|6659.7|6653.7|0
1643600760000|2022-01-31 03:46:00|6659.4|6653.4|6659.4|6653.4|6659.6|6653.6|6659.4|6653.4|0
1643600770000|2022-01-31 03:46:10|6659.2|6653.2|6659.1|6653.1|6659.2|6653.2|6659.1|6653.1|1
1643600790000|2022-01-31 03:46:30|6659.4|6653.4|6659.1|6653.1|6659.4|6653.4|6658.9|6652.9|1
1643600820000|2022-01-31 03:47:00|6659.8|6653.8|6659.8|6653.8|6659.8|6653.8|6659.8|6653.8|1
1643600830000|2022-01-31 03:47:10|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|0
1643600880000|2022-01-31 03:48:00|6661.1|6655.1|6663.8|6657.8|6663.8|6657.8|6661.1|6655.1|10
1643600890000|2022-01-31 03:48:10|6664|6658|6663.8|6657.8|6664|6658|6663.8|6657.8|1
1643600900000|2022-01-31 03:48:20|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|2
1643600940000|2022-01-31 03:49:00|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1643600960000|2022-01-31 03:49:20|6662.1|6656.1|6661.1|6655.1|6662.1|6656.1|6661.1|6655.1|0
1643600970000|2022-01-31 03:49:30|6660.9|6654.9|6662.6|6656.6|6662.6|6656.6|6660.9|6654.9|1
1643601000000|2022-01-31 03:50:00|6662.1|6656.1|6662.6|6656.6|6662.6|6656.6|6662.1|6656.1|0
1643601040000|2022-01-31 03:50:40|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|0
1643601050000|2022-01-31 03:50:50|6663.3|6657.3|6662.8|6656.8|6663.3|6657.3|6662.8|6656.8|0
1643601060000|2022-01-31 03:51:00|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1643601080000|2022-01-31 03:51:20|6663.3|6657.3|6662.8|6656.8|6663.3|6657.3|6662.8|6656.8|0
1643601100000|2022-01-31 03:51:40|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1643601110000|2022-01-31 03:51:50|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|0
1643601130000|2022-01-31 03:52:10|6662.1|6656.1|6662.6|6656.6|6662.6|6656.6|6662.1|6656.1|3
1643601140000|2022-01-31 03:52:20|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|0
1643601160000|2022-01-31 03:52:40|6661.6|6655.6|6661.1|6655.1|6661.6|6655.6|6661.1|6655.1|0
1643601190000|2022-01-31 03:53:10|6660.6|6654.6|6660.6|6654.6|6660.6|6654.6|6660.2|6654.2|1
1643601210000|2022-01-31 03:53:30|6660.2|6654.2|6661.1|6655.1|6661.3|6655.3|6660.2|6654.2|2
1643601270000|2022-01-31 03:54:30|6661.3|6655.3|6661.3|6655.3|6661.3|6655.3|6661.3|6655.3|0
1643601280000|2022-01-31 03:54:40|6661.8|6655.8|6661.8|6655.8|6661.8|6655.8|6661.8|6655.8|0
1643601300000|2022-01-31 03:55:00|6661.6|6655.6|6661.8|6655.8|6661.8|6655.8|6661.3|6655.3|0
1643601360000|2022-01-31 03:56:00|||||||||1
1643601370000|2022-01-31 03:56:10|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|0
1643601380000|2022-01-31 03:56:20|6661.8|6655.8|6663.4|6657.4|6663.4|6657.4|6661.8|6655.8|2
1643601390000|2022-01-31 03:56:30|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|0
1643601410000|2022-01-31 03:56:50|||||||||1
1643601420000|2022-01-31 03:57:00|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|0
1643601430000|2022-01-31 03:57:10|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|1
1643601460000|2022-01-31 03:57:40|6663.9|6657.9|6663.6|6657.6|6664.1|6658.1|6663.6|6657.6|1
1643601470000|2022-01-31 03:57:50|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|2
1643601480000|2022-01-31 03:58:00|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|0
1643601490000|2022-01-31 03:58:10|6662.4|6656.4|6662.6|6656.6|6662.6|6656.6|6662.4|6656.4|0
1643601510000|2022-01-31 03:58:30|6661.6|6655.6|6663.1|6657.1|6663.1|6657.1|6661.6|6655.6|1
1643601550000|2022-01-31 03:59:10|6662.6|6656.6|6663.6|6657.6|6663.6|6657.6|6662.6|6656.6|1
1643601570000|2022-01-31 03:59:30|6663.8|6657.8|6664.4|6658.4|6664.6|6658.6|6663.8|6657.8|2
1643601580000|2022-01-31 03:59:40|6664.1|6658.1|6663.3|6657.3|6664.3|6658.3|6663.3|6657.3|2
1643601600000|2022-01-31 04:00:00|6663.1|6657.1|6661.8|6655.8|6663.1|6657.1|6661.8|6655.8|0
1643601660000|2022-01-31 04:01:00|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.2|6656.2|1
1643601670000|2022-01-31 04:01:10|6663|6657|6663.1|6657.1|6663.6|6657.6|6663|6657|3
1643601680000|2022-01-31 04:01:20|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|2
1643601690000|2022-01-31 04:01:30|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|0
1643601700000|2022-01-31 04:01:40|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|0
1643601720000|2022-01-31 04:02:00|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|5
1643601740000|2022-01-31 04:02:20|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|0
1643601760000|2022-01-31 04:02:40|6663.2|6657.2|6662.6|6656.6|6663.8|6657.8|6662.6|6656.6|0
1643601790000|2022-01-31 04:03:10|6662.8|6656.8|6663.1|6657.1|6663.1|6657.1|6662.8|6656.8|0
1643601810000|2022-01-31 04:03:30|6662.9|6656.9|6662.1|6656.1|6662.9|6656.9|6661.9|6655.9|1
1643601840000|2022-01-31 04:04:00|6662.6|6656.6|6663.1|6657.1|6663.1|6657.1|6662.6|6656.6|2
1643601890000|2022-01-31 04:04:50|6662.9|6656.9|6663.1|6657.1|6663.1|6657.1|6662.6|6656.6|1
1643601900000|2022-01-31 04:05:00|6662.6|6656.6|6661.6|6655.6|6663.1|6657.1|6661.6|6655.6|1
1643601910000|2022-01-31 04:05:10|6661.1|6655.1|6661.1|6655.1|6661.1|6655.1|6661.1|6655.1|1
1643601930000|2022-01-31 04:05:30|6659.4|6653.4|6659.4|6653.4|6659.4|6653.4|6659.4|6653.4|4
1643601950000|2022-01-31 04:05:50|6659.1|6653.1|6658.4|6652.4|6659.1|6653.1|6658.4|6652.4|2
1643601960000|2022-01-31 04:06:00|6657.4|6651.4|6656.4|6650.4|6657.4|6651.4|6656.4|6650.4|1
1643601970000|2022-01-31 04:06:10|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|0
1643601980000|2022-01-31 04:06:20|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|0
1643602000000|2022-01-31 04:06:40|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|0
1643602010000|2022-01-31 04:06:50|6656.4|6650.4|6656.9|6650.9|6656.9|6650.9|6656.4|6650.4|6
1643602020000|2022-01-31 04:07:00|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|2
1643602030000|2022-01-31 04:07:10|6657.6|6651.6|6657.9|6651.9|6657.9|6651.9|6657.6|6651.6|0
1643602050000|2022-01-31 04:07:30|6657.7|6651.7|6657.9|6651.9|6657.9|6651.9|6657.7|6651.7|0
1643602070000|2022-01-31 04:07:50|6657.7|6651.7|6657.4|6651.4|6657.7|6651.7|6657.4|6651.4|0
1643602100000|2022-01-31 04:08:20|6657.9|6651.9|6658.3|6652.3|6658.3|6652.3|6657.6|6651.6|2
1643602110000|2022-01-31 04:08:30|6657.6|6651.6|6657.9|6651.9|6657.9|6651.9|6657.6|6651.6|0
1643602120000|2022-01-31 04:08:40|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|3
1643602130000|2022-01-31 04:08:50|6656.4|6650.4|6655.9|6649.9|6656.4|6650.4|6655.9|6649.9|2
1643602140000|2022-01-31 04:09:00|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|2
1643602150000|2022-01-31 04:09:10|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|0
1643602160000|2022-01-31 04:09:20|6656.4|6650.4|6656.6|6650.6|6656.6|6650.6|6656.4|6650.4|1
1643602170000|2022-01-31 04:09:30|6656.4|6650.4|6656.5|6650.5|6656.5|6650.5|6656.4|6650.4|6
1643602200000|2022-01-31 04:10:00|6656.7|6650.7|6656.9|6650.9|6656.9|6650.9|6656.7|6650.7|1
1643602210000|2022-01-31 04:10:10|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|1
1643602240000|2022-01-31 04:10:40|6657.6|6651.6|6657.9|6651.9|6657.9|6651.9|6657.6|6651.6|0
1643602260000|2022-01-31 04:11:00|6657.7|6651.7|6658.9|6652.9|6658.9|6652.9|6657.7|6651.7|0
1643602290000|2022-01-31 04:11:30|6657.8|6651.8|6657.8|6651.8|6657.8|6651.8|6657.8|6651.8|0
1643602310000|2022-01-31 04:11:50|6657.3|6651.3|6658.9|6652.9|6658.9|6652.9|6657.3|6651.3|1
1643602320000|2022-01-31 04:12:00|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|5
1643602380000|2022-01-31 04:13:00|6656.7|6650.7|6656.7|6650.7|6656.7|6650.7|6656.7|6650.7|0
1643602410000|2022-01-31 04:13:30|6656.5|6650.5|6656.2|6650.2|6656.5|6650.5|6656.2|6650.2|0
1643602460000|2022-01-31 04:14:20|6656.7|6650.7|6656.7|6650.7|6656.7|6650.7|6656.7|6650.7|3
1643602490000|2022-01-31 04:14:50|6656.4|6650.4|6656.7|6650.7|6656.7|6650.7|6656.4|6650.4|0
1643602510000|2022-01-31 04:15:10|6656.9|6650.9|6656.5|6650.5|6656.9|6650.9|6656.5|6650.5|5
1643602560000|2022-01-31 04:16:00|6656|6650|6656.7|6650.7|6656.7|6650.7|6656|6650|1
1643602570000|2022-01-31 04:16:10|6656.4|6650.4|6655.9|6649.9|6656.4|6650.4|6655.9|6649.9|3
1643602590000|2022-01-31 04:16:30|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|2
1643602600000|2022-01-31 04:16:40|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|0
1643602610000|2022-01-31 04:16:50|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|0
1643602630000|2022-01-31 04:17:10|6654|6648|6655.4|6649.4|6655.4|6649.4|6654|6648|1
1643602650000|2022-01-31 04:17:30|6655.2|6649.2|6655.4|6649.4|6655.4|6649.4|6655.2|6649.2|0
1643602690000|2022-01-31 04:18:10|6655.2|6649.2|6655.4|6649.4|6655.4|6649.4|6655.2|6649.2|0
1643602710000|2022-01-31 04:18:30|6655|6649|6655.4|6649.4|6655.4|6649.4|6655|6649|2
1643602740000|2022-01-31 04:19:00|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|5
1643602750000|2022-01-31 04:19:10|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|1
1643602770000|2022-01-31 04:19:30|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|0
1643602780000|2022-01-31 04:19:40|6654.9|6648.9|6655.2|6649.2|6655.2|6649.2|6654.9|6648.9|0
1643602800000|2022-01-31 04:20:00|6654.9|6648.9|6654.7|6648.7|6654.9|6648.9|6654.7|6648.7|0
1643602820000|2022-01-31 04:20:20|||||||||1
1643602830000|2022-01-31 04:20:30|||||||||3
1643602840000|2022-01-31 04:20:40|6654.2|6648.2|6653.9|6647.9|6654.2|6648.2|6653.9|6647.9|1
1643602850000|2022-01-31 04:20:50|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|0
1643602860000|2022-01-31 04:21:00|6654.4|6648.4|6654.2|6648.2|6654.4|6648.4|6654.2|6648.2|2
1643602920000|2022-01-31 04:22:00|6654.4|6648.4|6654.2|6648.2|6654.4|6648.4|6654.2|6648.2|1
1643602950000|2022-01-31 04:22:30|6653.7|6647.7|6653.7|6647.7|6653.7|6647.7|6653.7|6647.7|1
1643602990000|2022-01-31 04:23:10|6653.2|6647.2|6653.5|6647.5|6653.5|6647.5|6653.2|6647.2|1
1643603000000|2022-01-31 04:23:20|6653.9|6647.9|6654|6648|6654|6648|6653.9|6647.9|1
1643603010000|2022-01-31 04:23:30|6653|6647|6654.5|6648.5|6654.5|6648.5|6653|6647|1
1643603020000|2022-01-31 04:23:40|6653.7|6647.7|6654|6648|6654|6648|6653.7|6647.7|0
1643603060000|2022-01-31 04:24:20|6653.3|6647.3|6652|6646|6653.3|6647.3|6652|6646|1
1643603080000|2022-01-31 04:24:40|6652.2|6646.2|6652.2|6646.2|6652.2|6646.2|6652.2|6646.2|0
1643603100000|2022-01-31 04:25:00|6652.4|6646.4|6652.2|6646.2|6652.4|6646.4|6652.2|6646.2|1
1643603140000|2022-01-31 04:25:40|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|0
1643603160000|2022-01-31 04:26:00|6652.7|6646.7|6652.2|6646.2|6652.7|6646.7|6652.2|6646.2|2
1643603170000|2022-01-31 04:26:10|6651.7|6645.7|6652.2|6646.2|6652.2|6646.2|6651.7|6645.7|2
1643603200000|2022-01-31 04:26:40|6651.9|6645.9|6651.5|6645.5|6651.9|6645.9|6651.5|6645.5|2
1643603230000|2022-01-31 04:27:10|6651.7|6645.7|6651.5|6645.5|6651.7|6645.7|6651.5|6645.5|4
1643603260000|2022-01-31 04:27:40|6652|6646|6652|6646|6652|6646|6652|6646|0
1643603310000|2022-01-31 04:28:30|6651.8|6645.8|6651.5|6645.5|6651.8|6645.8|6651.5|6645.5|0
1643603340000|2022-01-31 04:29:00|6651.8|6645.8|6651.5|6645.5|6651.8|6645.8|6651.5|6645.5|1
1643603350000|2022-01-31 04:29:10|6651.3|6645.3|6651.1|6645.1|6651.3|6645.3|6651.1|6645.1|1
1643603390000|2022-01-31 04:29:50|6650.9|6644.9|6647.8|6641.8|6651.1|6645.1|6647.3|6641.3|9
1643603410000|2022-01-31 04:30:10|6647.3|6641.3|6647.8|6641.8|6647.8|6641.8|6647.3|6641.3|1
1643603420000|2022-01-31 04:30:20|6647.3|6641.3|6647.3|6641.3|6647.3|6641.3|6647.3|6641.3|0
1643603430000|2022-01-31 04:30:30|6647.8|6641.8|6647.8|6641.8|6647.8|6641.8|6647.8|6641.8|0
1643603440000|2022-01-31 04:30:40|6647.3|6641.3|6647.8|6641.8|6647.8|6641.8|6647.3|6641.3|0
1643603450000|2022-01-31 04:30:50|6648|6642|6647.8|6641.8|6648.1|6642.1|6647.8|6641.8|1
1643603460000|2022-01-31 04:31:00|6647.6|6641.6|6647.8|6641.8|6647.8|6641.8|6647.6|6641.6|1
1643603470000|2022-01-31 04:31:10|6647.3|6641.3|6647.5|6641.5|6647.5|6641.5|6647.3|6641.3|0
1643603480000|2022-01-31 04:31:20|6647.8|6641.8|6647.3|6641.3|6647.8|6641.8|6647.3|6641.3|0
1643603490000|2022-01-31 04:31:30|6647.8|6641.8|6647.6|6641.6|6647.8|6641.8|6647.6|6641.6|0
1643603500000|2022-01-31 04:31:40|6647.3|6641.3|6646.8|6640.8|6647.8|6641.8|6646.8|6640.8|0
1643603510000|2022-01-31 04:31:50|6646.6|6640.6|6645.8|6639.8|6646.8|6640.8|6645.8|6639.8|2
1643603520000|2022-01-31 04:32:00|6645.3|6639.3|6645.3|6639.3|6645.3|6639.3|6645.3|6639.3|2
1643603560000|2022-01-31 04:32:40|6644.8|6638.8|6645.1|6639.1|6645.1|6639.1|6644.6|6638.6|0
1643603570000|2022-01-31 04:32:50|6644.7|6638.7|6644.3|6638.3|6644.7|6638.7|6644.1|6638.1|0
1643603580000|2022-01-31 04:33:00|6644.1|6638.1|6644.6|6638.6|6645.1|6639.1|6644.1|6638.1|8
1643603590000|2022-01-31 04:33:10|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|0
1643603600000|2022-01-31 04:33:20|6644.3|6638.3|6643.8|6637.8|6644.3|6638.3|6643.8|6637.8|3
1643603610000|2022-01-31 04:33:30|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|0
1643603620000|2022-01-31 04:33:40|6643.8|6637.8|6643.8|6637.8|6643.8|6637.8|6643.8|6637.8|3
1643603630000|2022-01-31 04:33:50|||||||||1
1643603650000|2022-01-31 04:34:10|6644.1|6638.1|6645|6639|6645.3|6639.3|6644.1|6638.1|2
1643603660000|2022-01-31 04:34:20|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|1
1643603680000|2022-01-31 04:34:40|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|0
1643603700000|2022-01-31 04:35:00|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|0
1643603720000|2022-01-31 04:35:20|6645|6639|6644.4|6638.4|6645.2|6639.2|6644.4|6638.4|0
1643603730000|2022-01-31 04:35:30|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|0
1643603740000|2022-01-31 04:35:40|6644.9|6638.9|6643.5|6637.5|6644.9|6638.9|6643.5|6637.5|3
1643603750000|2022-01-31 04:35:50|6642.8|6636.8|6642.3|6636.3|6642.8|6636.8|6642.3|6636.3|2
1643603760000|2022-01-31 04:36:00|6642.5|6636.5|6643|6637|6643|6637|6642.5|6636.5|1
1643603800000|2022-01-31 04:36:40|6643.4|6637.4|6643|6637|6644|6638|6643|6637|1
1643603810000|2022-01-31 04:36:50|6643.2|6637.2|6643.7|6637.7|6643.7|6637.7|6643.2|6637.2|0
1643603840000|2022-01-31 04:37:20|6643.5|6637.5|6643.3|6637.3|6643.5|6637.5|6643.3|6637.3|0
1643603910000|2022-01-31 04:38:30|6643.1|6637.1|6642.8|6636.8|6643.1|6637.1|6642.6|6636.6|0
1643603930000|2022-01-31 04:38:50|6642.6|6636.6|6643|6637|6643|6637|6642.6|6636.6|1
1643604000000|2022-01-31 04:40:00|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|2
1643604050000|2022-01-31 04:40:50|6642.5|6636.5|6642.7|6636.7|6642.7|6636.7|6642.5|6636.5|0
1643604060000|2022-01-31 04:41:00|6642|6636|6642.7|6636.7|6642.7|6636.7|6642|6636|1
1643604070000|2022-01-31 04:41:10|6643.2|6637.2|6643.4|6637.4|6643.4|6637.4|6643.2|6637.2|0
1643604100000|2022-01-31 04:41:40|6643.2|6637.2|6643.4|6637.4|6643.4|6637.4|6642.6|6636.6|1
1643604110000|2022-01-31 04:41:50|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|5
1643604120000|2022-01-31 04:42:00|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|0
1643604130000|2022-01-31 04:42:10|6646|6640|6646|6640|6646|6640|6646|6640|1
1643604170000|2022-01-31 04:42:50|6645.3|6639.3|6645.3|6639.3|6645.3|6639.3|6645.3|6639.3|2
1643604180000|2022-01-31 04:43:00|6645.5|6639.5|6645.3|6639.3|6645.5|6639.5|6644.8|6638.8|0
1643604190000|2022-01-31 04:43:10|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|0
1643604200000|2022-01-31 04:43:20|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|0
1643604240000|2022-01-31 04:44:00|6644|6638|6643.5|6637.5|6644|6638|6643.5|6637.5|0
1643604280000|2022-01-31 04:44:40|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|0
1643604290000|2022-01-31 04:44:50|6643.1|6637.1|6642.6|6636.6|6643.3|6637.3|6642.6|6636.6|0
1643604300000|2022-01-31 04:45:00|6642.1|6636.1|6641.8|6635.8|6642.1|6636.1|6641.8|6635.8|0
1643604340000|2022-01-31 04:45:40|6641.6|6635.6|6642.5|6636.5|6642.5|6636.5|6641.6|6635.6|1
1643604360000|2022-01-31 04:46:00|6642.8|6636.8|6643|6637|6643|6637|6642.8|6636.8|1
1643604380000|2022-01-31 04:46:20|6641.3|6635.3|6641.6|6635.6|6641.6|6635.6|6641.3|6635.3|3
1643604440000|2022-01-31 04:47:20|6641.4|6635.4|6641.1|6635.1|6641.4|6635.4|6641.1|6635.1|1
1643604450000|2022-01-31 04:47:30|||||||||1
1643604460000|2022-01-31 04:47:40|6640.9|6634.9|6641.1|6635.1|6641.1|6635.1|6640.9|6634.9|0
1643604490000|2022-01-31 04:48:10|6640.9|6634.9|6640.6|6634.6|6640.9|6634.9|6640.6|6634.6|0
1643604500000|2022-01-31 04:48:20|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|1
1643604510000|2022-01-31 04:48:30|6641.6|6635.6|6641.8|6635.8|6641.8|6635.8|6641.6|6635.6|0
1643604520000|2022-01-31 04:48:40|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|1
1643604530000|2022-01-31 04:48:50|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|0
1643604550000|2022-01-31 04:49:10|6640.9|6634.9|6640.9|6634.9|6640.9|6634.9|6640.9|6634.9|0
1643604560000|2022-01-31 04:49:20|6640.6|6634.6|6640.9|6634.9|6640.9|6634.9|6640.6|6634.6|1
1643604570000|2022-01-31 04:49:30|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|0
1643604580000|2022-01-31 04:49:40|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|0
1643604660000|2022-01-31 04:51:00|6640.9|6634.9|6640.6|6634.6|6640.9|6634.9|6640.6|6634.6|0
1643604700000|2022-01-31 04:51:40|||||||||1
1643604710000|2022-01-31 04:51:50|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|0
1643604770000|2022-01-31 04:52:50|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|1
1643604780000|2022-01-31 04:53:00|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|0
1643604890000|2022-01-31 04:54:50|6641.3|6635.3|6641.8|6635.8|6641.8|6635.8|6641.3|6635.3|0
1643604910000|2022-01-31 04:55:10|6641.9|6635.9|6642.5|6636.5|6642.5|6636.5|6641.9|6635.9|1
1643604920000|2022-01-31 04:55:20|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|1
1643604930000|2022-01-31 04:55:30|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|1
1643604960000|2022-01-31 04:56:00|6641.2|6635.2|6640.6|6634.6|6641.2|6635.2|6640.6|6634.6|0
1643605040000|2022-01-31 04:57:20|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|4
1643605060000|2022-01-31 04:57:40|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|1
1643605110000|2022-01-31 04:58:30|||||||||1
1643605120000|2022-01-31 04:58:40|6641.6|6635.6|6642.3|6636.3|6642.3|6636.3|6641.6|6635.6|0
1643605130000|2022-01-31 04:58:50|6642.1|6636.1|6642.1|6636.1|6642.3|6636.3|6642.1|6636.1|0
1643605140000|2022-01-31 04:59:00|6641.8|6635.8|6641.6|6635.6|6641.8|6635.8|6641.6|6635.6|0
1643605180000|2022-01-31 04:59:40|6641.1|6635.1|6641.6|6635.6|6641.6|6635.6|6641.1|6635.1|0
1643605260000|2022-01-31 05:01:00|6641.2|6635.2|6641.3|6635.3|6641.3|6635.3|6641.2|6635.2|1
1643605330000|2022-01-31 05:02:10|6641.6|6635.6|6641.8|6635.8|6641.8|6635.8|6641.6|6635.6|0
1643605340000|2022-01-31 05:02:20|6642.3|6636.3|6641.3|6635.3|6642.3|6636.3|6641.3|6635.3|0
1643605350000|2022-01-31 05:02:30|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|0
1643605360000|2022-01-31 05:02:40|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|0
1643605400000|2022-01-31 05:03:20|6640.9|6634.9|6640.6|6634.6|6640.9|6634.9|6640.6|6634.6|0
1643605440000|2022-01-31 05:04:00|||||||||4
1643605450000|2022-01-31 05:04:10|||||||||1
1643605550000|2022-01-31 05:05:50|6638.8|6632.8|6637.8|6631.8|6639.3|6633.3|6637.8|6631.8|5
1643605580000|2022-01-31 05:06:20|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|0
1643605630000|2022-01-31 05:07:10|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|1
1643605650000|2022-01-31 05:07:30|6637.6|6631.6|6635.8|6629.8|6637.6|6631.6|6635.8|6629.8|3
1643605660000|2022-01-31 05:07:40|6636|6630|6635.8|6629.8|6636.3|6630.3|6635.8|6629.8|0
1643605680000|2022-01-31 05:08:00|6636|6630|6635.8|6629.8|6636|6630|6635.8|6629.8|0
1643605700000|2022-01-31 05:08:20|6635.6|6629.6|6635.8|6629.8|6635.8|6629.8|6635.6|6629.6|1
1643605710000|2022-01-31 05:08:30|6635.6|6629.6|6636.3|6630.3|6636.3|6630.3|6635.6|6629.6|1
1643605720000|2022-01-31 05:08:40|6636.1|6630.1|6636|6630|6636.3|6630.3|6635.8|6629.8|0
1643605740000|2022-01-31 05:09:00|6636.3|6630.3|6636.1|6630.1|6636.3|6630.3|6636.1|6630.1|0
1643605750000|2022-01-31 05:09:10|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|0
1643605760000|2022-01-31 05:09:20|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|0
1643605770000|2022-01-31 05:09:30|6636.1|6630.1|6636.3|6630.3|6636.3|6630.3|6635.8|6629.8|0
1643605780000|2022-01-31 05:09:40|6636.1|6630.1|6635.8|6629.8|6636.1|6630.1|6635.8|6629.8|0
1643605800000|2022-01-31 05:10:00|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|1
1643605820000|2022-01-31 05:10:20|||||||||1
1643605860000|2022-01-31 05:11:00|6636.9|6630.9|6637.3|6631.3|6637.3|6631.3|6636.9|6630.9|1
1643606010000|2022-01-31 05:13:30|6636.9|6630.9|6637.8|6631.8|6637.8|6631.8|6636.9|6630.9|1
1643606030000|2022-01-31 05:13:50|6633.7|6627.7|6633|6627|6633.7|6627.7|6633|6627|19
1643606040000|2022-01-31 05:14:00|||||||||2
1643606050000|2022-01-31 05:14:10|6632.7|6626.7|6633.2|6627.2|6633.2|6627.2|6632.7|6626.7|0
1643606160000|2022-01-31 05:16:00|6633|6627|6633|6627|6633|6627|6633|6627|0
1643606170000|2022-01-31 05:16:10|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|1
1643606180000|2022-01-31 05:16:20|6632.7|6626.7|6632.4|6626.4|6632.7|6626.7|6632.4|6626.4|15
1643606190000|2022-01-31 05:16:30|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1643606210000|2022-01-31 05:16:50|6632.2|6626.2|6632.7|6626.7|6632.7|6626.7|6632.2|6626.2|0
1643606220000|2022-01-31 05:17:00|||||||||1
1643606240000|2022-01-31 05:17:20|6633|6627|6633.2|6627.2|6633.2|6627.2|6633|6627|1
1643606250000|2022-01-31 05:17:30|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1643606260000|2022-01-31 05:17:40|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|1
1643606320000|2022-01-31 05:18:40|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1643606340000|2022-01-31 05:19:00|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|2
1643606360000|2022-01-31 05:19:20|||||||||21
1643606370000|2022-01-31 05:19:30|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6
1643606450000|2022-01-31 05:20:50|6632.9|6626.9|6633.2|6627.2|6633.2|6627.2|6632.9|6626.9|1
1643606460000|2022-01-31 05:21:00|6632.7|6626.7|6633.7|6627.7|6633.7|6627.7|6632.7|6626.7|1
1643606510000|2022-01-31 05:21:50|||||||||1
1643606520000|2022-01-31 05:22:00|6634.2|6628.2|6634.9|6628.9|6634.9|6628.9|6634.2|6628.2|1
1643606530000|2022-01-31 05:22:10|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|0
1643606590000|2022-01-31 05:23:10|||||||||1
1643606620000|2022-01-31 05:23:40|||||||||1
1643606640000|2022-01-31 05:24:00|6633.9|6627.9|6634.7|6628.7|6634.7|6628.7|6633.7|6627.7|2
1643606700000|2022-01-31 05:25:00|6634.9|6628.9|6635.2|6629.2|6635.2|6629.2|6634.9|6628.9|0
1643606730000|2022-01-31 05:25:30|6634.9|6628.9|6634.2|6628.2|6634.9|6628.9|6634.2|6628.2|1
1643606800000|2022-01-31 05:26:40|6634.4|6628.4|6634.7|6628.7|6634.7|6628.7|6634.4|6628.4|0
1643606880000|2022-01-31 05:28:00|6634.9|6628.9|6633.7|6627.7|6634.9|6628.9|6633.7|6627.7|1
1643606890000|2022-01-31 05:28:10|6633.4|6627.4|6634.2|6628.2|6634.2|6628.2|6633.4|6627.4|1
1643606950000|2022-01-31 05:29:10|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|0
1643606960000|2022-01-31 05:29:20|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1643606970000|2022-01-31 05:29:30|6633.9|6627.9|6634.2|6628.2|6634.2|6628.2|6633.9|6627.9|0
1643606980000|2022-01-31 05:29:40|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|1
1643607060000|2022-01-31 05:31:00|6634.9|6628.9|6635.9|6629.9|6635.9|6629.9|6634.9|6628.9|4
1643607080000|2022-01-31 05:31:20|6634.9|6628.9|6634.7|6628.7|6634.9|6628.9|6634.7|6628.7|2
1643607090000|2022-01-31 05:31:30|||||||||1
1643607100000|2022-01-31 05:31:40|6634.9|6628.9|6634.7|6628.7|6635.2|6629.2|6634.7|6628.7|0
1643607150000|2022-01-31 05:32:30|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1643607210000|2022-01-31 05:33:30|6634.4|6628.4|6634.7|6628.7|6634.7|6628.7|6634.4|6628.4|1
1643607230000|2022-01-31 05:33:50|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1643607330000|2022-01-31 05:35:30|||||||||1
1643607350000|2022-01-31 05:35:50|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|16
1643607360000|2022-01-31 05:36:00|6633.7|6627.7|6633.4|6627.4|6633.7|6627.7|6633.2|6627.2|1
1643607370000|2022-01-31 05:36:10|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1643607380000|2022-01-31 05:36:20|6633.4|6627.4|6633.7|6627.7|6633.7|6627.7|6633.4|6627.4|0
1643607400000|2022-01-31 05:36:40|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|3
1643607410000|2022-01-31 05:36:50|6633.7|6627.7|6632.7|6626.7|6634.2|6628.2|6632.7|6626.7|6
1643607420000|2022-01-31 05:37:00|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|1
1643607460000|2022-01-31 05:37:40|6633.2|6627.2|6632.7|6626.7|6633.2|6627.2|6632.7|6626.7|0
1643607480000|2022-01-31 05:38:00|6632.2|6626.2|6632.4|6626.4|6632.4|6626.4|6632.2|6626.2|0
1643607490000|2022-01-31 05:38:10|6632.7|6626.7|6633.2|6627.2|6633.2|6627.2|6632.7|6626.7|0
1643607560000|2022-01-31 05:39:20|6632.9|6626.9|6632.7|6626.7|6632.9|6626.9|6632.7|6626.7|0
1643607580000|2022-01-31 05:39:40|6632.9|6626.9|6632.7|6626.7|6632.9|6626.9|6632.7|6626.7|0
1643607600000|2022-01-31 05:40:00|6632.9|6626.9|6633.4|6627.4|6633.6|6627.6|6632.9|6626.9|2
1643607620000|2022-01-31 05:40:20|6633.2|6627.2|6632.9|6626.9|6633.2|6627.2|6632.7|6626.7|0
1643607630000|2022-01-31 05:40:30|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1643607640000|2022-01-31 05:40:40|6632.4|6626.4|6633.7|6627.7|6633.7|6627.7|6632.4|6626.4|1
1643607660000|2022-01-31 05:41:00|6633.4|6627.4|6633.2|6627.2|6633.4|6627.4|6633.2|6627.2|1
1643607720000|2022-01-31 05:42:00|6632.4|6626.4|6633.4|6627.4|6633.4|6627.4|6632.4|6626.4|3
1643607810000|2022-01-31 05:43:30|||||||||1
1643607820000|2022-01-31 05:43:40|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1643607850000|2022-01-31 05:44:10|6633.9|6627.9|6633.7|6627.7|6633.9|6627.9|6633.7|6627.7|3
1643607870000|2022-01-31 05:44:30|6634.2|6628.2|6633.9|6627.9|6634.2|6628.2|6633.9|6627.9|5
1643607880000|2022-01-31 05:44:40|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1643607900000|2022-01-31 05:45:00|||||||||2
1643608040000|2022-01-31 05:47:20|6633.9|6627.9|6634.2|6628.2|6634.2|6628.2|6633.9|6627.9|0
1643608110000|2022-01-31 05:48:30|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|1
1643608120000|2022-01-31 05:48:40|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1643608200000|2022-01-31 05:50:00|||||||||1
1643608210000|2022-01-31 05:50:10|||||||||1
1643608240000|2022-01-31 05:50:40|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|1
1643608270000|2022-01-31 05:51:10|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1643608300000|2022-01-31 05:51:40|||||||||1
1643608370000|2022-01-31 05:52:50|||||||||6
1643608390000|2022-01-31 05:53:10|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|0
1643608440000|2022-01-31 05:54:00|6638.2|6632.2|6639.2|6633.2|6639.2|6633.2|6638.2|6632.2|2
1643608490000|2022-01-31 05:54:50|6639.4|6633.4|6639.7|6633.7|6639.7|6633.7|6639.4|6633.4|0
1643608550000|2022-01-31 05:55:50|6640.4|6634.4|6640.9|6634.9|6640.9|6634.9|6640.4|6634.4|1
1643608600000|2022-01-31 05:56:40|6640.7|6634.7|6639.2|6633.2|6640.7|6634.7|6639.2|6633.2|3
1643608610000|2022-01-31 05:56:50|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|0
1643608620000|2022-01-31 05:57:00|6638.9|6632.9|6638.9|6632.9|6638.9|6632.9|6638.9|6632.9|0
1643608630000|2022-01-31 05:57:10|6639.2|6633.2|6639.2|6633.2|6639.2|6633.2|6639.2|6633.2|0
1643608800000|2022-01-31 06:00:00|6638.9|6632.9|6636.4|6630.4|6639.2|6633.2|6636.4|6630.4|2
1643608810000|2022-01-31 06:00:10|6636.2|6630.2|6635.4|6629.4|6636.2|6630.2|6635.4|6629.4|0
1643608820000|2022-01-31 06:00:20|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|0
1643608850000|2022-01-31 06:00:50|6635.4|6629.4|6635.9|6629.9|6635.9|6629.9|6635.4|6629.4|0
1643608860000|2022-01-31 06:01:00|6635.7|6629.7|6634.7|6628.7|6635.7|6629.7|6634.4|6628.4|0
1643608870000|2022-01-31 06:01:10|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1643608900000|2022-01-31 06:01:40|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|0
1643608950000|2022-01-31 06:02:30|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|0
1643608960000|2022-01-31 06:02:40|6634.9|6628.9|6634.7|6628.7|6634.9|6628.9|6634.7|6628.7|0
1643608980000|2022-01-31 06:03:00|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1643609090000|2022-01-31 06:04:50|||||||||2
1643609110000|2022-01-31 06:05:10|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1643609120000|2022-01-31 06:05:20|6634.7|6628.7|6634.4|6628.4|6634.7|6628.7|6634.4|6628.4|0
1643609130000|2022-01-31 06:05:30|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1643609160000|2022-01-31 06:06:00|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.7|6627.7|1
1643609170000|2022-01-31 06:06:10|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1643609180000|2022-01-31 06:06:20|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|0
1643609210000|2022-01-31 06:06:50|6633.4|6627.4|6632.9|6626.9|6633.4|6627.4|6632.9|6626.9|1
1643609220000|2022-01-31 06:07:00|6632.7|6626.7|6632.9|6626.9|6632.9|6626.9|6632.7|6626.7|1
1643609280000|2022-01-31 06:08:00|6632.7|6626.7|6632.2|6626.2|6632.7|6626.7|6632.2|6626.2|0
1643609290000|2022-01-31 06:08:10|6631.6|6625.6|6631.4|6625.4|6631.6|6625.6|6631.4|6625.4|1
1643609300000|2022-01-31 06:08:20|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|0
1643609310000|2022-01-31 06:08:30|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|0
1643609320000|2022-01-31 06:08:40|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|0
1643609410000|2022-01-31 06:10:10|6632.4|6626.4|6632.7|6626.7|6632.7|6626.7|6632.4|6626.4|0
1643609420000|2022-01-31 06:10:20|6633.2|6627.2|6632.2|6626.2|6633.2|6627.2|6632.2|6626.2|1
1643609440000|2022-01-31 06:10:40|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|0
1643609460000|2022-01-31 06:11:00|6631.2|6625.2|6629.7|6623.7|6631.2|6625.2|6629.7|6623.7|1
1643609470000|2022-01-31 06:11:10|6629.2|6623.2|6628.7|6622.7|6629.2|6623.2|6628.7|6622.7|3
1643609480000|2022-01-31 06:11:20|6628.2|6622.2|6628.7|6622.7|6628.7|6622.7|6628.2|6622.2|0
1643609490000|2022-01-31 06:11:30|6628.5|6622.5|6627.5|6621.5|6628.5|6622.5|6627.5|6621.5|4
1643609500000|2022-01-31 06:11:40|6626.9|6620.9|6627.7|6621.7|6627.7|6621.7|6626.9|6620.9|1
1643609510000|2022-01-31 06:11:50|||||||||1
1643609570000|2022-01-31 06:12:50|||||||||6
1643609590000|2022-01-31 06:13:10|||||||||1
1643609630000|2022-01-31 06:13:50|6627.9|6621.9|6628.9|6622.9|6628.9|6622.9|6627.9|6621.9|2
1643609640000|2022-01-31 06:14:00|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|0
1643609680000|2022-01-31 06:14:40|6628.7|6622.7|6629.4|6623.4|6629.4|6623.4|6628.7|6622.7|1
1643609710000|2022-01-31 06:15:10|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|0
1643609810000|2022-01-31 06:16:50|||||||||1
1643609830000|2022-01-31 06:17:10|6630.9|6624.9|6630.7|6624.7|6630.9|6624.9|6630.7|6624.7|0
1643609840000|2022-01-31 06:17:20|||||||||1
1643609900000|2022-01-31 06:18:20|6630.9|6624.9|6630.5|6624.5|6631.7|6625.7|6630.5|6624.5|1
1643609910000|2022-01-31 06:18:30|6630.2|6624.2|6629.7|6623.7|6630.2|6624.2|6629.7|6623.7|0
1643609920000|2022-01-31 06:18:40|6629.2|6623.2|6629.9|6623.9|6629.9|6623.9|6628.8|6622.8|1
1643609940000|2022-01-31 06:19:00|6630.1|6624.1|6630.7|6624.7|6630.7|6624.7|6630.1|6624.1|0
1643609950000|2022-01-31 06:19:10|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|0
1643609960000|2022-01-31 06:19:20|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1643609970000|2022-01-31 06:19:30|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1643610000000|2022-01-31 06:20:00|6629|6623|6629|6623|6629|6623|6629|6623|0
1643610040000|2022-01-31 06:20:40|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1643610050000|2022-01-31 06:20:50|6628|6622|6628|6622|6628|6622|6628|6622|1
1643610060000|2022-01-31 06:21:00|6627.8|6621.8|6628|6622|6628.4|6622.4|6627.8|6621.8|1
1643610100000|2022-01-31 06:21:40|||||||||1
1643610110000|2022-01-31 06:21:50|6628.2|6622.2|6628.9|6622.9|6628.9|6622.9|6628|6622|1
1643610120000|2022-01-31 06:22:00|6629.6|6623.6|6629.7|6623.7|6629.7|6623.7|6629.6|6623.6|0
1643610190000|2022-01-31 06:23:10|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|1
1643610250000|2022-01-31 06:24:10|6629.2|6623.2|6629.4|6623.4|6629.4|6623.4|6629.2|6623.2|1
1643610310000|2022-01-31 06:25:10|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1643610330000|2022-01-31 06:25:30|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1643610350000|2022-01-31 06:25:50|6628.7|6622.7|6628.5|6622.5|6628.7|6622.7|6628.5|6622.5|0
1643610360000|2022-01-31 06:26:00|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|0
1643610400000|2022-01-31 06:26:40|6628|6622|6627.7|6621.7|6628|6622|6627.7|6621.7|0
1643610480000|2022-01-31 06:28:00|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|1
1643610490000|2022-01-31 06:28:10|6628.9|6622.9|6628.4|6622.4|6628.9|6622.9|6628.4|6622.4|1
1643610500000|2022-01-31 06:28:20|6628.2|6622.2|6628.4|6622.4|6628.4|6622.4|6628.2|6622.2|0
1643610550000|2022-01-31 06:29:10|||||||||1
1643610590000|2022-01-31 06:29:50|6628.2|6622.2|6627.9|6621.9|6628.2|6622.2|6627.4|6621.4|4
1643610600000|2022-01-31 06:30:00|6627.4|6621.4|6625.4|6619.4|6627.9|6621.9|6625.2|6619.2|5
1643610610000|2022-01-31 06:30:10|6625.2|6619.2|6625.4|6619.4|6625.4|6619.4|6625.2|6619.2|0
1643610660000|2022-01-31 06:31:00|6625.2|6619.2|6625.4|6619.4|6625.4|6619.4|6625.2|6619.2|0
1643610700000|2022-01-31 06:31:40|6625.9|6619.9|6625.9|6619.9|6625.9|6619.9|6625.9|6619.9|1
1643610750000|2022-01-31 06:32:30|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1643610760000|2022-01-31 06:32:40|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643610780000|2022-01-31 06:33:00|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|0
1643610790000|2022-01-31 06:33:10|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643610820000|2022-01-31 06:33:40|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1643610830000|2022-01-31 06:33:50|6625.7|6619.7|6626.4|6620.4|6626.4|6620.4|6625.2|6619.2|1
1643610850000|2022-01-31 06:34:10|6626.2|6620.2|6625.9|6619.9|6626.2|6620.2|6625.3|6619.3|1
1643610910000|2022-01-31 06:35:10|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1643610930000|2022-01-31 06:35:30|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1643610950000|2022-01-31 06:35:50|6624.9|6618.9|6623.7|6617.7|6624.9|6618.9|6623.7|6617.7|1
1643610970000|2022-01-31 06:36:10|6624.2|6618.2|6624|6618|6624.2|6618.2|6624|6618|1
1643611000000|2022-01-31 06:36:40|6623.6|6617.6|6624.7|6618.7|6624.7|6618.7|6623.6|6617.6|2
1643611010000|2022-01-31 06:36:50|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|0
1643611030000|2022-01-31 06:37:10|6624|6618|6623.7|6617.7|6624|6618|6623.7|6617.7|0
1643611080000|2022-01-31 06:38:00|6620.5|6614.5|6620.7|6614.7|6620.7|6614.7|6620.2|6614.2|5
1643611120000|2022-01-31 06:38:40|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|1
1643611140000|2022-01-31 06:39:00|||||||||2
1643611150000|2022-01-31 06:39:10|6620|6614|6620.2|6614.2|6620.2|6614.2|6620|6614|1
1643611350000|2022-01-31 06:42:30|6620|6614|6619.2|6613.2|6620|6614|6619.2|6613.2|3
1643611380000|2022-01-31 06:43:00|6619|6613|6618.7|6612.7|6619|6613|6618.7|6612.7|0
1643611410000|2022-01-31 06:43:30|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|2
1643611450000|2022-01-31 06:44:10|6618|6612|6617.7|6611.7|6618|6612|6617.7|6611.7|0
1643611470000|2022-01-31 06:44:30|||||||||1
1643611480000|2022-01-31 06:44:40|6617.1|6611.1|6616.5|6610.5|6617.1|6611.1|6616.5|6610.5|3
1643611490000|2022-01-31 06:44:50|||||||||1
1643611500000|2022-01-31 06:45:00|6616.7|6610.7|6616.5|6610.5|6616.7|6610.7|6616.5|6610.5|10
1643611530000|2022-01-31 06:45:30|||||||||1
1643611560000|2022-01-31 06:46:00|6616.3|6610.3|6615.2|6609.2|6616.3|6610.3|6615.2|6609.2|0
1643611590000|2022-01-31 06:46:30|6615.5|6609.5|6615.7|6609.7|6615.7|6609.7|6615.5|6609.5|0
1643611600000|2022-01-31 06:46:40|6615.3|6609.3|6615.4|6609.4|6615.4|6609.4|6615.3|6609.3|1
1643611620000|2022-01-31 06:47:00|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643611640000|2022-01-31 06:47:20|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1643611670000|2022-01-31 06:47:50|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|1
1643611700000|2022-01-31 06:48:20|6615.5|6609.5|6616.2|6610.2|6616.2|6610.2|6615.5|6609.5|1
1643611710000|2022-01-31 06:48:30|6616|6610|6615.9|6609.9|6616|6610|6615.9|6609.9|0
1643611720000|2022-01-31 06:48:40|6616|6610|6616.2|6610.2|6616.2|6610.2|6616|6610|0
1643611740000|2022-01-31 06:49:00|||||||||4
1643611750000|2022-01-31 06:49:10|6617|6611|6617.7|6611.7|6617.7|6611.7|6617|6611|2
1643611780000|2022-01-31 06:49:40|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643611800000|2022-01-31 06:50:00|6616.7|6610.7|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|2
1643611860000|2022-01-31 06:51:00|6617.2|6611.2|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|0
1643611870000|2022-01-31 06:51:10|6617|6611|6616.7|6610.7|6617|6611|6616.7|6610.7|0
1643611880000|2022-01-31 06:51:20|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617|6611|0
1643611890000|2022-01-31 06:51:30|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|2
1643611900000|2022-01-31 06:51:40|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1643611920000|2022-01-31 06:52:00|6616.7|6610.7|6617.7|6611.7|6618.2|6612.2|6616.7|6610.7|2
1643611930000|2022-01-31 06:52:10|6618|6612|6617.2|6611.2|6618|6612|6617.2|6611.2|0
1643611940000|2022-01-31 06:52:20|6617.4|6611.4|6618.2|6612.2|6618.7|6612.7|6617.4|6611.4|4
1643611950000|2022-01-31 06:52:30|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643611980000|2022-01-31 06:53:00|6617.2|6611.2|6617.7|6611.7|6617.7|6611.7|6617|6611|0
1643611990000|2022-01-31 06:53:10|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1643612010000|2022-01-31 06:53:30|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643612030000|2022-01-31 06:53:50|6617.7|6611.7|6616.7|6610.7|6617.7|6611.7|6616.7|6610.7|1
1643612040000|2022-01-31 06:54:00|6616.9|6610.9|6617.2|6611.2|6617.7|6611.7|6616.8|6610.8|2
1643612090000|2022-01-31 06:54:50|6616.9|6610.9|6617.2|6611.2|6617.2|6611.2|6616.9|6610.9|1
1643612100000|2022-01-31 06:55:00|6617.4|6611.4|6617.2|6611.2|6617.7|6611.7|6617.2|6611.2|1
1643612110000|2022-01-31 06:55:10|6617.7|6611.7|6617.4|6611.4|6618.1|6612.1|6617.2|6611.2|1
1643612120000|2022-01-31 06:55:20|6617.1|6611.1|6617.7|6611.7|6617.7|6611.7|6617.1|6611.1|2
1643612150000|2022-01-31 06:55:50|6617.5|6611.5|6617.4|6611.4|6617.5|6611.5|6617.4|6611.4|0
1643612160000|2022-01-31 06:56:00|6617.7|6611.7|6617.2|6611.2|6617.7|6611.7|6617.2|6611.2|0
1643612190000|2022-01-31 06:56:30|6617|6611|6616.2|6610.2|6617|6611|6616.2|6610.2|1
1643612200000|2022-01-31 06:56:40|6616|6610|6614.7|6608.7|6616|6610|6614.7|6608.7|1
1643612210000|2022-01-31 06:56:50|6613.7|6607.7|6613.2|6607.2|6614.2|6608.2|6613.2|6607.2|2
1643612220000|2022-01-31 06:57:00|6614.7|6608.7|6615.7|6609.7|6615.7|6609.7|6614.7|6608.7|1
1643612230000|2022-01-31 06:57:10|6614.6|6608.6|6614.7|6608.7|6614.7|6608.7|6614.6|6608.6|4
1643612240000|2022-01-31 06:57:20|6614|6608|6614.7|6608.7|6614.7|6608.7|6614|6608|2
1643612260000|2022-01-31 06:57:40|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1643612270000|2022-01-31 06:57:50|6614.5|6608.5|6614.7|6608.7|6614.7|6608.7|6614.5|6608.5|1
1643612280000|2022-01-31 06:58:00|6615.2|6609.2|6614.7|6608.7|6615.7|6609.7|6614.7|6608.7|1
1643612290000|2022-01-31 06:58:10|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|0
1643612320000|2022-01-31 06:58:40|6615.2|6609.2|6615.4|6609.4|6615.4|6609.4|6615.2|6609.2|0
1643612340000|2022-01-31 06:59:00|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1643612400000|2022-01-31 07:00:00|6614.7|6608.7|6614.9|6608.9|6614.9|6608.9|6614.2|6608.2|0
1643612420000|2022-01-31 07:00:20|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1643612440000|2022-01-31 07:00:40|6614.5|6608.5|6615.4|6609.4|6615.4|6609.4|6614.5|6608.5|1
1643612450000|2022-01-31 07:00:50|6615.2|6609.2|6614.9|6608.9|6615.2|6609.2|6614.9|6608.9|0
1643612460000|2022-01-31 07:01:00|6614.7|6608.7|6614.7|6608.7|6615.4|6609.4|6614.7|6608.7|1
1643612470000|2022-01-31 07:01:10|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.7|6608.7|0
1643612480000|2022-01-31 07:01:20|6615.4|6609.4|6615.1|6609.1|6615.4|6609.4|6614.9|6608.9|0
1643612490000|2022-01-31 07:01:30|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6615|6609|1
1643612500000|2022-01-31 07:01:40|6615.2|6609.2|6614.9|6608.9|6615.2|6609.2|6614.9|6608.9|0
1643612510000|2022-01-31 07:01:50|6614.7|6608.7|6614.2|6608.2|6614.7|6608.7|6614.2|6608.2|0
1643612520000|2022-01-31 07:02:00|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.2|6607.2|1
1643612540000|2022-01-31 07:02:20|||||||||1
1643612560000|2022-01-31 07:02:40|6613.9|6607.9|6614.2|6608.2|6614.2|6608.2|6613.9|6607.9|0
1643612570000|2022-01-31 07:02:50|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1643612580000|2022-01-31 07:03:00|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|1
1643612640000|2022-01-31 07:04:00|6614.9|6608.9|6613.7|6607.7|6614.9|6608.9|6613.7|6607.7|1
1643612660000|2022-01-31 07:04:20|6613.5|6607.5|6613.2|6607.2|6613.5|6607.5|6613.2|6607.2|0
1643612670000|2022-01-31 07:04:30|6613.4|6607.4|6613.2|6607.2|6613.7|6607.7|6613.2|6607.2|1
1643612680000|2022-01-31 07:04:40|6613.4|6607.4|6615.1|6609.1|6615.1|6609.1|6613.4|6607.4|1
1643612690000|2022-01-31 07:04:50|6615.4|6609.4|6615.2|6609.2|6615.4|6609.4|6615|6609|0
1643612710000|2022-01-31 07:05:10|6615.4|6609.4|6615.7|6609.7|6615.9|6609.9|6615.4|6609.4|0
1643612730000|2022-01-31 07:05:30|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|1
1643612740000|2022-01-31 07:05:40|6617|6611|6616.5|6610.5|6617.2|6611.2|6616.5|6610.5|0
1643612790000|2022-01-31 07:06:30|6616.3|6610.3|6616.5|6610.5|6616.5|6610.5|6616.3|6610.3|0
1643612820000|2022-01-31 07:07:00|6616.7|6610.7|6616.7|6610.7|6617.4|6611.4|6616.7|6610.7|1
1643612900000|2022-01-31 07:08:20|6616.5|6610.5|6616.2|6610.2|6616.5|6610.5|6616.2|6610.2|0
1643612910000|2022-01-31 07:08:30|6615.8|6609.8|6615.2|6609.2|6615.8|6609.8|6615.2|6609.2|0
1643612920000|2022-01-31 07:08:40|||||||||1
1643612930000|2022-01-31 07:08:50|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1643612940000|2022-01-31 07:09:00|6615|6609|6615.2|6609.2|6615.7|6609.7|6614.5|6608.5|2
1643612970000|2022-01-31 07:09:30|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|0
1643612980000|2022-01-31 07:09:40|6615.2|6609.2|6614.5|6608.5|6615.2|6609.2|6614.5|6608.5|0
1643612990000|2022-01-31 07:09:50|6614.4|6608.4|6613.2|6607.2|6614.7|6608.7|6613.2|6607.2|1
1643613000000|2022-01-31 07:10:00|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|1
1643613030000|2022-01-31 07:10:30|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1643613060000|2022-01-31 07:11:00|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1643613110000|2022-01-31 07:11:50|||||||||1
1643613120000|2022-01-31 07:12:00|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1643613130000|2022-01-31 07:12:10|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.7|6608.7|0
1643613140000|2022-01-31 07:12:20|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.7|6608.7|0
1643613150000|2022-01-31 07:12:30|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1643613160000|2022-01-31 07:12:40|6614.4|6608.4|6612.7|6606.7|6614.4|6608.4|6612.5|6606.5|2
1643613170000|2022-01-31 07:12:50|6612.5|6606.5|6612.2|6606.2|6612.5|6606.5|6612.2|6606.2|0
1643613200000|2022-01-31 07:13:20|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|1
1643613220000|2022-01-31 07:13:40|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1643613240000|2022-01-31 07:14:00|6613.2|6607.2|6612.7|6606.7|6613.4|6607.4|6612.4|6606.4|1
1643613260000|2022-01-31 07:14:20|6612.4|6606.4|6612|6606|6612.7|6606.7|6612|6606|1
1643613280000|2022-01-31 07:14:40|6611.8|6605.8|6611.5|6605.5|6611.8|6605.8|6611.5|6605.5|0
1643613290000|2022-01-31 07:14:50|6611.6|6605.6|6612.2|6606.2|6612.2|6606.2|6611.6|6605.6|1
1643613300000|2022-01-31 07:15:00|6612.4|6606.4|6613.7|6607.7|6613.7|6607.7|6612.4|6606.4|1
1643613310000|2022-01-31 07:15:10|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|0
1643613330000|2022-01-31 07:15:30|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1643613360000|2022-01-31 07:16:00|6613.9|6607.9|6614.9|6608.9|6614.9|6608.9|6613.9|6607.9|0
1643613380000|2022-01-31 07:16:20|6614.7|6608.7|6614.9|6608.9|6614.9|6608.9|6614.7|6608.7|0
1643613390000|2022-01-31 07:16:30|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.3|6608.3|1
1643613400000|2022-01-31 07:16:40|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|0
1643613450000|2022-01-31 07:17:30|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1643613460000|2022-01-31 07:17:40|6615.4|6609.4|6615.2|6609.2|6615.4|6609.4|6615.2|6609.2|2
1643613470000|2022-01-31 07:17:50|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1643613480000|2022-01-31 07:18:00|6614.9|6608.9|6615.2|6609.2|6615.2|6609.2|6614.9|6608.9|0
1643613490000|2022-01-31 07:18:10|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|0
1643613510000|2022-01-31 07:18:30|6616.2|6610.2|6616.7|6610.7|6616.7|6610.7|6616.2|6610.2|1
1643613540000|2022-01-31 07:19:00|6616.9|6610.9|6617.2|6611.2|6617.7|6611.7|6616.9|6610.9|0
1643613570000|2022-01-31 07:19:30|6617.4|6611.4|6617.7|6611.7|6617.7|6611.7|6617.4|6611.4|1
1643613590000|2022-01-31 07:19:50|||||||||2
1643613610000|2022-01-31 07:20:10|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|0
1643613660000|2022-01-31 07:21:00|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643613670000|2022-01-31 07:21:10|6617|6611|6615.7|6609.7|6617|6611|6615.5|6609.5|1
1643613690000|2022-01-31 07:21:30|6616.2|6610.2|6615.7|6609.7|6616.2|6610.2|6615.7|6609.7|0
1643613700000|2022-01-31 07:21:40|6615.2|6609.2|6615.4|6609.4|6615.4|6609.4|6615.2|6609.2|0
1643613720000|2022-01-31 07:22:00|6615.5|6609.5|6615.2|6609.2|6615.5|6609.5|6615.2|6609.2|0
1643613730000|2022-01-31 07:22:10|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643613740000|2022-01-31 07:22:20|6616.2|6610.2|6615.7|6609.7|6616.2|6610.2|6615.7|6609.7|0
1643613770000|2022-01-31 07:22:50|6615.2|6609.2|6614.7|6608.7|6615.2|6609.2|6614.7|6608.7|0
1643613800000|2022-01-31 07:23:20|6614.9|6608.9|6615.2|6609.2|6615.2|6609.2|6614.9|6608.9|0
1643613830000|2022-01-31 07:23:50|6615.4|6609.4|6616|6610|6616.2|6610.2|6615.4|6609.4|3
1643613840000|2022-01-31 07:24:00|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|0
1643613860000|2022-01-31 07:24:20|6615.2|6609.2|6614.2|6608.2|6615.2|6609.2|6614|6608|0
1643613900000|2022-01-31 07:25:00|6614.7|6608.7|6615.7|6609.7|6615.7|6609.7|6614.7|6608.7|1
1643613910000|2022-01-31 07:25:10|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|0
1643613920000|2022-01-31 07:25:20|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643613960000|2022-01-31 07:26:00|6616.2|6610.2|6615.5|6609.5|6616.2|6610.2|6615.5|6609.5|1
1643614010000|2022-01-31 07:26:50|6614|6608|6614.2|6608.2|6614.2|6608.2|6614|6608|0
1643614020000|2022-01-31 07:27:00|6614|6608|6614.2|6608.2|6614.2|6608.2|6614|6608|0
1643614060000|2022-01-31 07:27:40|6612.7|6606.7|6613.2|6607.2|6613.2|6607.2|6612.7|6606.7|6
1643614080000|2022-01-31 07:28:00|6613.5|6607.5|6614.1|6608.1|6614.1|6608.1|6613.5|6607.5|1
1643614090000|2022-01-31 07:28:10|6614.4|6608.4|6614.9|6608.9|6614.9|6608.9|6614.4|6608.4|0
1643614110000|2022-01-31 07:28:30|6615.7|6609.7|6615.9|6609.9|6616.1|6610.1|6615.4|6609.4|1
1643614120000|2022-01-31 07:28:40|6615.4|6609.4|6616.4|6610.4|6616.4|6610.4|6615.4|6609.4|0
1643614140000|2022-01-31 07:29:00|6615.9|6609.9|6616.4|6610.4|6616.9|6610.9|6615.9|6609.9|1
1643614170000|2022-01-31 07:29:30|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1643614180000|2022-01-31 07:29:40|6616.7|6610.7|6616.4|6610.4|6616.7|6610.7|6616.2|6610.2|0
1643614200000|2022-01-31 07:30:00|6616.2|6610.2|6616.4|6610.4|6616.4|6610.4|6616.2|6610.2|0
1643614230000|2022-01-31 07:30:30|6616.2|6610.2|6616.9|6610.9|6616.9|6610.9|6616.2|6610.2|0
1643614240000|2022-01-31 07:30:40|6616.4|6610.4|6616.2|6610.2|6616.4|6610.4|6616.2|6610.2|1
1643614250000|2022-01-31 07:30:50|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|0
1643614260000|2022-01-31 07:31:00|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|0
1643614290000|2022-01-31 07:31:30|6616.2|6610.2|6616.4|6610.4|6616.4|6610.4|6616.2|6610.2|1
1643614300000|2022-01-31 07:31:40|6616.2|6610.2|6616.4|6610.4|6616.7|6610.7|6615.9|6609.9|2
1643614310000|2022-01-31 07:31:50|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1643614320000|2022-01-31 07:32:00|6617.1|6611.1|6617.4|6611.4|6617.4|6611.4|6617.1|6611.1|0
1643614330000|2022-01-31 07:32:10|6616.7|6610.7|6617.1|6611.1|6617.1|6611.1|6616.7|6610.7|9
1643614340000|2022-01-31 07:32:20|6618.4|6612.4|6618.6|6612.6|6618.9|6612.9|6618.4|6612.4|3
1643614350000|2022-01-31 07:32:30|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|0
1643614390000|2022-01-31 07:33:10|6618.6|6612.6|6618.6|6612.6|6618.6|6612.6|6618.6|6612.6|0
1643614400000|2022-01-31 07:33:20|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|3
1643614410000|2022-01-31 07:33:30|||||||||2
1643614420000|2022-01-31 07:33:40|6617.9|6611.9|6617.6|6611.6|6617.9|6611.9|6617.6|6611.6|3
1643614440000|2022-01-31 07:34:00|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|1
1643614490000|2022-01-31 07:34:50|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|0
1643614500000|2022-01-31 07:35:00|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|1
1643614560000|2022-01-31 07:36:00|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|24
1643614570000|2022-01-31 07:36:10|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|0
1643614580000|2022-01-31 07:36:20|||||||||1
1643614600000|2022-01-31 07:36:40|6613.1|6607.1|6612.6|6606.6|6613.1|6607.1|6612.6|6606.6|0
1643614610000|2022-01-31 07:36:50|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|6612.4|6606.4|1
1643614620000|2022-01-31 07:37:00|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|1
1643614660000|2022-01-31 07:37:40|6614.4|6608.4|6615.1|6609.1|6615.1|6609.1|6614.4|6608.4|0
1643614680000|2022-01-31 07:38:00|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|0
1643614690000|2022-01-31 07:38:10|6615.9|6609.9|6616.1|6610.1|6616.1|6610.1|6615.9|6609.9|0
1643614740000|2022-01-31 07:39:00|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|0
1643614750000|2022-01-31 07:39:10|6616.1|6610.1|6613.6|6607.6|6616.1|6610.1|6613.6|6607.6|1
1643614760000|2022-01-31 07:39:20|6613.2|6607.2|6613.7|6607.7|6613.7|6607.7|6613.2|6607.2|9
1643614780000|2022-01-31 07:39:40|6613.9|6607.9|6614.7|6608.7|6614.7|6608.7|6613.9|6607.9|0
1643614800000|2022-01-31 07:40:00|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1643614820000|2022-01-31 07:40:20|6615|6609|6615|6609|6615|6609|6615|6609|4
1643614830000|2022-01-31 07:40:30|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.7|6608.7|2
1643614860000|2022-01-31 07:41:00|6615|6609|6614.7|6608.7|6615.2|6609.2|6614.4|6608.4|1
1643614880000|2022-01-31 07:41:20|6614.9|6608.9|6615.4|6609.4|6615.4|6609.4|6614.9|6608.9|1
1643614890000|2022-01-31 07:41:30|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643614900000|2022-01-31 07:41:40|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1643614920000|2022-01-31 07:42:00|6614.2|6608.2|6613.7|6607.7|6614.7|6608.7|6613.7|6607.7|14
1643614930000|2022-01-31 07:42:10|6614.3|6608.3|6614.7|6608.7|6614.7|6608.7|6614.3|6608.3|1
1643614940000|2022-01-31 07:42:20|6615.7|6609.7|6614.7|6608.7|6615.7|6609.7|6614.7|6608.7|1
1643614970000|2022-01-31 07:42:50|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|1
1643614980000|2022-01-31 07:43:00|6613.7|6607.7|6614.7|6608.7|6614.9|6608.9|6613.7|6607.7|4
1643614990000|2022-01-31 07:43:10|6615.2|6609.2|6616.2|6610.2|6616.2|6610.2|6615.2|6609.2|7
1643615020000|2022-01-31 07:43:40|6615.7|6609.7|6615.2|6609.2|6615.7|6609.7|6615.2|6609.2|0
1643615030000|2022-01-31 07:43:50|6614.6|6608.6|6613.7|6607.7|6614.6|6608.6|6612.7|6606.7|3
1643615040000|2022-01-31 07:44:00|6614.2|6608.2|6614.7|6608.7|6614.7|6608.7|6614.2|6608.2|0
1643615070000|2022-01-31 07:44:30|6614.5|6608.5|6614.7|6608.7|6614.7|6608.7|6613.2|6607.2|0
1643615080000|2022-01-31 07:44:40|6613.7|6607.7|6614.7|6608.7|6614.7|6608.7|6613.7|6607.7|0
1643615100000|2022-01-31 07:45:00|6615.3|6609.3|6615.2|6609.2|6615.3|6609.3|6615.2|6609.2|1
1643615110000|2022-01-31 07:45:10|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|4
1643615120000|2022-01-31 07:45:20|6614.5|6608.5|6614.7|6608.7|6614.7|6608.7|6614.5|6608.5|0
1643615140000|2022-01-31 07:45:40|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643615160000|2022-01-31 07:46:00|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1643615170000|2022-01-31 07:46:10|6615|6609|6614.7|6608.7|6615|6609|6614.7|6608.7|0
1643615180000|2022-01-31 07:46:20|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|1
1643615200000|2022-01-31 07:46:40|6613.5|6607.5|6613.7|6607.7|6613.7|6607.7|6613.2|6607.2|0
1643615210000|2022-01-31 07:46:50|6613.5|6607.5|6613.2|6607.2|6613.5|6607.5|6613.2|6607.2|0
1643615220000|2022-01-31 07:47:00|6613.7|6607.7|6612.7|6606.7|6613.7|6607.7|6612.7|6606.7|0
1643615240000|2022-01-31 07:47:20|6613.2|6607.2|6613.7|6607.7|6613.7|6607.7|6613.2|6607.2|0
1643615280000|2022-01-31 07:48:00|6613.2|6607.2|6613.7|6607.7|6613.7|6607.7|6613.2|6607.2|0
1643615290000|2022-01-31 07:48:10|6614.1|6608.1|6613.7|6607.7|6614.1|6608.1|6613.2|6607.2|1
1643615340000|2022-01-31 07:49:00|6613.9|6607.9|6614.2|6608.2|6614.2|6608.2|6613.9|6607.9|0
1643615380000|2022-01-31 07:49:40|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1643615400000|2022-01-31 07:50:00|6615.2|6609.2|6614.7|6608.7|6615.2|6609.2|6614.7|6608.7|0
1643615410000|2022-01-31 07:50:10|6615|6609|6616.7|6610.7|6616.7|6610.7|6615|6609|3
1643615420000|2022-01-31 07:50:20|6616.9|6610.9|6616.7|6610.7|6616.9|6610.9|6616.7|6610.7|0
1643615430000|2022-01-31 07:50:30|6617.2|6611.2|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|0
1643615450000|2022-01-31 07:50:50|6617.2|6611.2|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|0
1643615460000|2022-01-31 07:51:00|6615.7|6609.7|6616.2|6610.2|6616.2|6610.2|6615.7|6609.7|2
1643615470000|2022-01-31 07:51:10|6616.7|6610.7|6616.2|6610.2|6616.7|6610.7|6616.2|6610.2|0
1643615480000|2022-01-31 07:51:20|6616.7|6610.7|6617.2|6611.2|6617.2|6611.2|6616.7|6610.7|0
1643615490000|2022-01-31 07:51:30|6617.9|6611.9|6617.4|6611.4|6617.9|6611.9|6617.4|6611.4|1
1643615500000|2022-01-31 07:51:40|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1643615520000|2022-01-31 07:52:00|6616.9|6610.9|6616.7|6610.7|6616.9|6610.9|6616|6610|1
1643615530000|2022-01-31 07:52:10|6616.5|6610.5|6616.2|6610.2|6616.5|6610.5|6616.2|6610.2|0
1643615580000|2022-01-31 07:53:00|6615.5|6609.5|6615|6609|6615.7|6609.7|6614.7|6608.7|0
1643615590000|2022-01-31 07:53:10|6614.5|6608.5|6614.7|6608.7|6614.7|6608.7|6614|6608|1
1643615610000|2022-01-31 07:53:30|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|0
1643615650000|2022-01-31 07:54:10|6615.2|6609.2|6615.7|6609.7|6615.7|6609.7|6615.2|6609.2|0
1643615670000|2022-01-31 07:54:30|6615.5|6609.5|6615.2|6609.2|6615.5|6609.5|6615|6609|0
1643615680000|2022-01-31 07:54:40|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|0
1643615690000|2022-01-31 07:54:50|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643615700000|2022-01-31 07:55:00|6616|6610|6616|6610|6616|6610|6616|6610|0
1643615710000|2022-01-31 07:55:10|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643615720000|2022-01-31 07:55:20|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6615.2|6609.2|0
1643615730000|2022-01-31 07:55:30|6615.7|6609.7|6615.9|6609.9|6615.9|6609.9|6615.7|6609.7|0
1643615760000|2022-01-31 07:56:00|6616.2|6610.2|6615.9|6609.9|6616.2|6610.2|6615.9|6609.9|0
1643615770000|2022-01-31 07:56:10|6616.2|6610.2|6615.9|6609.9|6616.4|6610.4|6615.9|6609.9|0
1643615780000|2022-01-31 07:56:20|6616.4|6610.4|6618.4|6612.4|6618.4|6612.4|6616.4|6610.4|5
1643615820000|2022-01-31 07:57:00|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1643615830000|2022-01-31 07:57:10|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|2
1643615840000|2022-01-31 07:57:20|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1643615850000|2022-01-31 07:57:30|||||||||1
1643615860000|2022-01-31 07:57:40|6617.2|6611.2|6617.2|6611.2|6617.7|6611.7|6617|6611|0
1643615870000|2022-01-31 07:57:50|6616.2|6610.2|6615.7|6609.7|6616.2|6610.2|6615.7|6609.7|2
1643615880000|2022-01-31 07:58:00|6615.4|6609.4|6615.2|6609.2|6615.4|6609.4|6615.2|6609.2|0
1643615890000|2022-01-31 07:58:10|6614.8|6608.8|6615.4|6609.4|6615.4|6609.4|6614.2|6608.2|1
1643615900000|2022-01-31 07:58:20|6615.7|6609.7|6614.7|6608.7|6615.7|6609.7|6614.7|6608.7|0
1643615910000|2022-01-31 07:58:30|6614.9|6608.9|6614.5|6608.5|6614.9|6608.9|6614|6608|6
1643615920000|2022-01-31 07:58:40|6614|6608|6614.2|6608.2|6614.2|6608.2|6614|6608|0
1643615950000|2022-01-31 07:59:10|6614.6|6608.6|6614.9|6608.9|6614.9|6608.9|6614.6|6608.6|0
1643616000000|2022-01-31 08:00:00|6615.7|6609.7|6615.2|6609.2|6615.7|6609.7|6615.2|6609.2|2
1643616050000|2022-01-31 08:00:50|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.7|6608.7|1
1643616070000|2022-01-31 08:01:10|6616.7|6610.7|6618.2|6612.2|6618.2|6612.2|6616.4|6610.4|10
1643616080000|2022-01-31 08:01:20|6618.7|6612.7|6619.2|6613.2|6619.2|6613.2|6618.7|6612.7|2
1643616110000|2022-01-31 08:01:50|6619.5|6613.5|6619.2|6613.2|6619.5|6613.5|6619.2|6613.2|1
1643616120000|2022-01-31 08:02:00|6618.7|6612.7|6617.7|6611.7|6618.7|6612.7|6617.7|6611.7|4
1643616130000|2022-01-31 08:02:10|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643616140000|2022-01-31 08:02:20|6618|6612|6617.2|6611.2|6618|6612|6617.2|6611.2|0
1643616180000|2022-01-31 08:03:00|6616.7|6610.7|6616.4|6610.4|6616.7|6610.7|6616.4|6610.4|2
1643616190000|2022-01-31 08:03:10|6615.5|6609.5|6615.2|6609.2|6615.5|6609.5|6615.2|6609.2|2
1643616210000|2022-01-31 08:03:30|6614.4|6608.4|6613.7|6607.7|6614.4|6608.4|6613.7|6607.7|1
1643616220000|2022-01-31 08:03:40|6613.5|6607.5|6612.2|6606.2|6613.5|6607.5|6612.2|6606.2|2
1643616300000|2022-01-31 08:05:00|6612.4|6606.4|6612.7|6606.7|6612.7|6606.7|6612.4|6606.4|0
1643616310000|2022-01-31 08:05:10|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|2
1643616360000|2022-01-31 08:06:00|6612|6606|6611.5|6605.5|6612|6606|6611.5|6605.5|4
1643616380000|2022-01-31 08:06:20|||||||||1
1643616400000|2022-01-31 08:06:40|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|4
1643616410000|2022-01-31 08:06:50|6609|6603|6609|6603|6609|6603|6609|6603|1
1643616420000|2022-01-31 08:07:00|6609.2|6603.2|6609.2|6603.2|6609.7|6603.7|6609.2|6603.2|1
1643616450000|2022-01-31 08:07:30|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.2|6602.2|1
1643616460000|2022-01-31 08:07:40|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|0
1643616470000|2022-01-31 08:07:50|6608.7|6602.7|6610.9|6604.9|6610.9|6604.9|6608.7|6602.7|1
1643616490000|2022-01-31 08:08:10|6611.2|6605.2|6611.4|6605.4|6611.4|6605.4|6611|6605|0
1643616510000|2022-01-31 08:08:30|6611.7|6605.7|6613.2|6607.2|6613.2|6607.2|6611.7|6605.7|1
1643616530000|2022-01-31 08:08:50|6613.9|6607.9|6614.5|6608.5|6614.5|6608.5|6613.9|6607.9|0
1643616540000|2022-01-31 08:09:00|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1643616550000|2022-01-31 08:09:10|6613.9|6607.9|6614.1|6608.1|6614.1|6608.1|6613.9|6607.9|0
1643616560000|2022-01-31 08:09:20|6614.3|6608.3|6614.6|6608.6|6614.6|6608.6|6614.3|6608.3|0
1643616570000|2022-01-31 08:09:30|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|1
1643616600000|2022-01-31 08:10:00|6615.6|6609.6|6617.6|6611.6|6617.6|6611.6|6615.6|6609.6|1
1643616620000|2022-01-31 08:10:20|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|1
1643616630000|2022-01-31 08:10:30|6616.9|6610.9|6616.4|6610.4|6616.9|6610.9|6616.4|6610.4|0
1643616650000|2022-01-31 08:10:50|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1643616660000|2022-01-31 08:11:00|6616.7|6610.7|6615.4|6609.4|6616.7|6610.7|6615.4|6609.4|0
1643616670000|2022-01-31 08:11:10|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|0
1643616690000|2022-01-31 08:11:30|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|2
1643616710000|2022-01-31 08:11:50|6616.9|6610.9|6616.9|6610.9|6617.4|6611.4|6616.9|6610.9|0
1643616720000|2022-01-31 08:12:00|6617.1|6611.1|6617.4|6611.4|6617.4|6611.4|6616.4|6610.4|1
1643616760000|2022-01-31 08:12:40|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643616780000|2022-01-31 08:13:00|6617.9|6611.9|6617.9|6611.9|6618.4|6612.4|6617.9|6611.9|2
1643616790000|2022-01-31 08:13:10|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|1
1643616800000|2022-01-31 08:13:20|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|0
1643616810000|2022-01-31 08:13:30|6617.7|6611.7|6613.2|6607.2|6617.7|6611.7|6613.2|6607.2|4
1643616820000|2022-01-31 08:13:40|6613.9|6607.9|6613.2|6607.2|6613.9|6607.9|6613.2|6607.2|0
1643616830000|2022-01-31 08:13:50|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1643616870000|2022-01-31 08:14:30|6612.4|6606.4|6612.4|6606.4|6612.4|6606.4|6612.4|6606.4|0
1643616880000|2022-01-31 08:14:40|6611.2|6605.2|6612|6606|6612|6606|6611.2|6605.2|3
1643616890000|2022-01-31 08:14:50|6611.6|6605.6|6612|6606|6612.2|6606.2|6611.6|6605.6|1
1643616910000|2022-01-31 08:15:10|6611.3|6605.3|6611.7|6605.7|6611.7|6605.7|6611|6605|0
1643616920000|2022-01-31 08:15:20|6612|6606|6612|6606|6612|6606|6612|6606|0
1643616950000|2022-01-31 08:15:50|6613.5|6607.5|6613.7|6607.7|6613.7|6607.7|6613.5|6607.5|1
1643616960000|2022-01-31 08:16:00|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1643616970000|2022-01-31 08:16:10|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|0
1643616980000|2022-01-31 08:16:20|6615|6609|6615|6609|6615|6609|6615|6609|1
1643616990000|2022-01-31 08:16:30|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1643617000000|2022-01-31 08:16:40|6614.9|6608.9|6615.2|6609.2|6615.2|6609.2|6614.9|6608.9|0
1643617020000|2022-01-31 08:17:00|6615|6609|6612|6606|6615|6609|6612|6606|5
1643617070000|2022-01-31 08:17:50|6611.7|6605.7|6611.5|6605.5|6612|6606|6611.5|6605.5|1
1643617090000|2022-01-31 08:18:10|6611.3|6605.3|6611.5|6605.5|6611.5|6605.5|6611|6605|1
1643617120000|2022-01-31 08:18:40|6611.7|6605.7|6612|6606|6612|6606|6611.7|6605.7|0
1643617130000|2022-01-31 08:18:50|6612.2|6606.2|6612|6606|6612.2|6606.2|6612|6606|0
1643617180000|2022-01-31 08:19:40|||||||||1
1643617190000|2022-01-31 08:19:50|6611.8|6605.8|6611.5|6605.5|6611.8|6605.8|6611.5|6605.5|0
1643617200000|2022-01-31 08:20:00|6611|6605|6611.5|6605.5|6611.5|6605.5|6611|6605|4
1643617210000|2022-01-31 08:20:10|6611.3|6605.3|6611|6605|6611.3|6605.3|6611|6605|1
1643617220000|2022-01-31 08:20:20|6611.2|6605.2|6611.5|6605.5|6611.5|6605.5|6611.2|6605.2|1
1643617230000|2022-01-31 08:20:30|6611.7|6605.7|6612|6606|6612|6606|6611.7|6605.7|0
1643617240000|2022-01-31 08:20:40|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1643617250000|2022-01-31 08:20:50|6611|6605|6612|6606|6612|6606|6611|6605|2
1643617260000|2022-01-31 08:21:00|6612.2|6606.2|6612.5|6606.5|6612.5|6606.5|6612|6606|0
1643617270000|2022-01-31 08:21:10|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1643617300000|2022-01-31 08:21:40|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1643617320000|2022-01-31 08:22:00|6612.4|6606.4|6612.7|6606.7|6612.7|6606.7|6612.4|6606.4|0
1643617330000|2022-01-31 08:22:10|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1643617340000|2022-01-31 08:22:20|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|1
1643617350000|2022-01-31 08:22:30|6614.2|6608.2|6615.2|6609.2|6615.2|6609.2|6614.2|6608.2|5
1643617370000|2022-01-31 08:22:50|6615.4|6609.4|6615.7|6609.7|6615.7|6609.7|6615.4|6609.4|0
1643617380000|2022-01-31 08:23:00|6615.9|6609.9|6615.7|6609.7|6616.2|6610.2|6615.7|6609.7|3
1643617390000|2022-01-31 08:23:10|6615.9|6609.9|6616.7|6610.7|6616.7|6610.7|6615.9|6609.9|0
1643617410000|2022-01-31 08:23:30|6617.2|6611.2|6618.7|6612.7|6618.7|6612.7|6617.2|6611.2|1
1643617420000|2022-01-31 08:23:40|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1643617430000|2022-01-31 08:23:50|6618.2|6612.2|6617.7|6611.7|6618.2|6612.2|6617.7|6611.7|2
1643617440000|2022-01-31 08:24:00|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|3
1643617490000|2022-01-31 08:24:50|6619|6613|6619|6613|6619|6613|6619|6613|1
1643617500000|2022-01-31 08:25:00|6618.8|6612.8|6616|6610|6619|6613|6616|6610|3
1643617510000|2022-01-31 08:25:10|6615.5|6609.5|6615.7|6609.7|6615.8|6609.8|6615.2|6609.2|0
1643617540000|2022-01-31 08:25:40|6615.5|6609.5|6614.7|6608.7|6615.5|6609.5|6614.7|6608.7|0
1643617560000|2022-01-31 08:26:00|6614.2|6608.2|6613|6607|6614.2|6608.2|6613|6607|0
1643617570000|2022-01-31 08:26:10|6612.8|6606.8|6613.2|6607.2|6613.7|6607.7|6612.8|6606.8|1
1643617580000|2022-01-31 08:26:20|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|0
1643617620000|2022-01-31 08:27:00|6614.4|6608.4|6617.2|6611.2|6617.4|6611.4|6614.4|6608.4|4
1643617640000|2022-01-31 08:27:20|6617.7|6611.7|6617.5|6611.5|6617.7|6611.7|6617.5|6611.5|1
1643617650000|2022-01-31 08:27:30|6617.7|6611.7|6617.5|6611.5|6617.7|6611.7|6617.5|6611.5|0
1643617680000|2022-01-31 08:28:00|6617.7|6611.7|6617.5|6611.5|6617.7|6611.7|6617.5|6611.5|0
1643617690000|2022-01-31 08:28:10|||||||||1
1643617700000|2022-01-31 08:28:20|6617.3|6611.3|6617|6611|6617.3|6611.3|6617|6611|0
1643617740000|2022-01-31 08:29:00|6616.8|6610.8|6616.5|6610.5|6616.8|6610.8|6616.5|6610.5|0
1643617770000|2022-01-31 08:29:30|6616|6610|6616|6610|6616|6610|6616|6610|0
1643617790000|2022-01-31 08:29:50|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|3
1643617820000|2022-01-31 08:30:20|6616.7|6610.7|6619.7|6613.7|6619.7|6613.7|6616.7|6610.7|2
1643617840000|2022-01-31 08:30:40|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|1
1643617850000|2022-01-31 08:30:50|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1643617860000|2022-01-31 08:31:00|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1643617880000|2022-01-31 08:31:20|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|1
1643617910000|2022-01-31 08:31:50|6617.7|6611.7|6617.9|6611.9|6617.9|6611.9|6617.7|6611.7|0
1643617920000|2022-01-31 08:32:00|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643617940000|2022-01-31 08:32:20|6618|6612|6617.7|6611.7|6618|6612|6617.7|6611.7|0
1643617990000|2022-01-31 08:33:10|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643618020000|2022-01-31 08:33:40|6617.4|6611.4|6618.2|6612.2|6618.2|6612.2|6617.4|6611.4|2
1643618030000|2022-01-31 08:33:50|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|1
1643618040000|2022-01-31 08:34:00|6618.5|6612.5|6618.2|6612.2|6618.5|6612.5|6618.2|6612.2|0
1643618110000|2022-01-31 08:35:10|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|2
1643618120000|2022-01-31 08:35:20|6619|6613|6619.2|6613.2|6619.2|6613.2|6619|6613|1
1643618140000|2022-01-31 08:35:40|6619.4|6613.4|6619.2|6613.2|6619.4|6613.4|6619.2|6613.2|1
1643618160000|2022-01-31 08:36:00|6618.9|6612.9|6618.2|6612.2|6618.9|6612.9|6617.2|6611.2|5
1643618170000|2022-01-31 08:36:10|6616.9|6610.9|6617.7|6611.7|6617.7|6611.7|6616.9|6610.9|1
1643618190000|2022-01-31 08:36:30|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643618210000|2022-01-31 08:36:50|||||||||1
1643618220000|2022-01-31 08:37:00|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|0
1643618230000|2022-01-31 08:37:10|6617.7|6611.7|6620.2|6614.2|6620.2|6614.2|6617.7|6611.7|5
1643618240000|2022-01-31 08:37:20|6620.4|6614.4|6620.9|6614.9|6620.9|6614.9|6619.7|6613.7|1
1643618250000|2022-01-31 08:37:30|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|1
1643618260000|2022-01-31 08:37:40|6620.4|6614.4|6619.8|6613.8|6620.4|6614.4|6619.8|6613.8|7
1643618300000|2022-01-31 08:38:20|6620.1|6614.1|6620.3|6614.3|6620.3|6614.3|6620.1|6614.1|0
1643618310000|2022-01-31 08:38:30|6622.1|6616.1|6620.8|6614.8|6622.1|6616.1|6620.6|6614.6|5
1643618320000|2022-01-31 08:38:40|6622.1|6616.1|6621.7|6615.7|6622.1|6616.1|6620.8|6614.8|9
1643618330000|2022-01-31 08:38:50|6621.6|6615.6|6621.7|6615.7|6622.1|6616.1|6620.8|6614.8|0
1643618340000|2022-01-31 08:39:00|6620.8|6614.8|6620.3|6614.3|6620.8|6614.8|6620.3|6614.3|0
1643618370000|2022-01-31 08:39:30|||||||||1
1643618390000|2022-01-31 08:39:50|6620.8|6614.8|6621.7|6615.7|6621.8|6615.8|6620.8|6614.8|3
1643618400000|2022-01-31 08:40:00|6620.8|6614.8|6620.8|6614.8|6621.5|6615.5|6620.8|6614.8|2
1643618420000|2022-01-31 08:40:20|||||||||1
1643618440000|2022-01-31 08:40:40|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|2
1643618470000|2022-01-31 08:41:10|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1643618490000|2022-01-31 08:41:30|6620.1|6614.1|6618.6|6612.6|6620.1|6614.1|6618.4|6612.4|2
1643618500000|2022-01-31 08:41:40|6618.7|6612.7|6619.1|6613.1|6619.1|6613.1|6618.7|6612.7|1
1643618510000|2022-01-31 08:41:50|6618.9|6612.9|6618.6|6612.6|6618.9|6612.9|6618.6|6612.6|0
1643618520000|2022-01-31 08:42:00|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|0
1643618540000|2022-01-31 08:42:20|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|1
1643618550000|2022-01-31 08:42:30|6617.1|6611.1|6616.9|6610.9|6617.4|6611.4|6616.9|6610.9|1
1643618560000|2022-01-31 08:42:40|6616.7|6610.7|6619.1|6613.1|6619.1|6613.1|6616.7|6610.7|2
1643618570000|2022-01-31 08:42:50|6618.9|6612.9|6618.7|6612.7|6618.9|6612.9|6618.7|6612.7|0
1643618580000|2022-01-31 08:43:00|6618.4|6612.4|6618.1|6612.1|6618.4|6612.4|6617.9|6611.9|0
1643618590000|2022-01-31 08:43:10|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|0
1643618600000|2022-01-31 08:43:20|6619.6|6613.6|6619.1|6613.1|6619.6|6613.6|6619.1|6613.1|0
1643618630000|2022-01-31 08:43:50|6619.4|6613.4|6619.6|6613.6|6619.6|6613.6|6619.4|6613.4|0
1643618660000|2022-01-31 08:44:20|6619.1|6613.1|6618.4|6612.4|6619.1|6613.1|6618.4|6612.4|1
1643618670000|2022-01-31 08:44:30|6618.6|6612.6|6619.1|6613.1|6619.1|6613.1|6618.4|6612.4|0
1643618690000|2022-01-31 08:44:50|6618.4|6612.4|6618.6|6612.6|6618.6|6612.6|6618|6612|2
1643618700000|2022-01-31 08:45:00|6618.8|6612.8|6619.8|6613.8|6619.8|6613.8|6618.8|6612.8|2
1643618740000|2022-01-31 08:45:40|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|0
1643618760000|2022-01-31 08:46:00|6619.8|6613.8|6620.1|6614.1|6620.3|6614.3|6619.8|6613.8|0
1643618790000|2022-01-31 08:46:30|6619.9|6613.9|6619.3|6613.3|6619.9|6613.9|6619.3|6613.3|0
1643618800000|2022-01-31 08:46:40|6619.1|6613.1|6618.4|6612.4|6619.1|6613.1|6618.4|6612.4|0
1643618830000|2022-01-31 08:47:10|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|0
1643618860000|2022-01-31 08:47:40|6618.1|6612.1|6618.6|6612.6|6618.6|6612.6|6618.1|6612.1|1
1643618920000|2022-01-31 08:48:40|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|0
1643618930000|2022-01-31 08:48:50|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|1
1643618940000|2022-01-31 08:49:00|6617.4|6611.4|6619.1|6613.1|6619.1|6613.1|6617.1|6611.1|1
1643618950000|2022-01-31 08:49:10|6617.9|6611.9|6617.4|6611.4|6618.1|6612.1|6617.4|6611.4|0
1643618980000|2022-01-31 08:49:40|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643618990000|2022-01-31 08:49:50|6616.9|6610.9|6617.9|6611.9|6617.9|6611.9|6616.4|6610.4|3
1643619000000|2022-01-31 08:50:00|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|1
1643619020000|2022-01-31 08:50:20|6616.4|6610.4|6616.5|6610.5|6616.5|6610.5|6616.4|6610.4|23
1643619030000|2022-01-31 08:50:30|6616|6610|6616|6610|6616|6610|6616|6610|0
1643619040000|2022-01-31 08:50:40|6614.8|6608.8|6614.5|6608.5|6614.8|6608.8|6614.5|6608.5|9
1643619050000|2022-01-31 08:50:50|6614.2|6608.2|6611.7|6605.7|6614.2|6608.2|6611.7|6605.7|0
1643619060000|2022-01-31 08:51:00|6611.5|6605.5|6611|6605|6611.5|6605.5|6611|6605|2
1643619080000|2022-01-31 08:51:20|||||||||1
1643619120000|2022-01-31 08:52:00|6613.4|6607.4|6613.9|6607.9|6613.9|6607.9|6612.7|6606.7|7
1643619130000|2022-01-31 08:52:10|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1643619160000|2022-01-31 08:52:40|6613|6607|6613|6607|6613|6607|6613|6607|0
1643619170000|2022-01-31 08:52:50|6613.2|6607.2|6613.4|6607.4|6613.4|6607.4|6613.2|6607.2|0
1643619180000|2022-01-31 08:53:00|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|0
1643619190000|2022-01-31 08:53:10|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|1
1643619200000|2022-01-31 08:53:20|6614.9|6608.9|6615.2|6609.2|6615.7|6609.7|6614.7|6608.7|1
1643619210000|2022-01-31 08:53:30|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|3
1643619220000|2022-01-31 08:53:40|6614|6608|6614|6608|6614|6608|6614|6608|0
1643619240000|2022-01-31 08:54:00|6614.2|6608.2|6614.7|6608.7|6614.7|6608.7|6614.2|6608.2|0
1643619270000|2022-01-31 08:54:30|6614.5|6608.5|6614.2|6608.2|6614.5|6608.5|6614.2|6608.2|0
1643619290000|2022-01-31 08:54:50|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|1
1643619300000|2022-01-31 08:55:00|6614.4|6608.4|6616.2|6610.2|6616.2|6610.2|6614.4|6608.4|3
1643619310000|2022-01-31 08:55:10|6616.5|6610.5|6616.7|6610.7|6616.7|6610.7|6616.5|6610.5|0
1643619320000|2022-01-31 08:55:20|6616.2|6610.2|6615.2|6609.2|6616.2|6610.2|6615.2|6609.2|2
1643619400000|2022-01-31 08:56:40|6615|6609|6614.7|6608.7|6615|6609|6614.7|6608.7|0
1643619450000|2022-01-31 08:57:30|6614.6|6608.6|6615.2|6609.2|6615.2|6609.2|6614.6|6608.6|2
1643619500000|2022-01-31 08:58:20|6615|6609|6614.7|6608.7|6615|6609|6614.7|6608.7|0
1643619520000|2022-01-31 08:58:40|6614.5|6608.5|6614.7|6608.7|6614.7|6608.7|6614.2|6608.2|0
1643619540000|2022-01-31 08:59:00|6615|6609|6615.2|6609.2|6615.2|6609.2|6615|6609|2
1643619560000|2022-01-31 08:59:20|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.4|6608.4|1
1643619600000|2022-01-31 09:00:00|6614.5|6608.5|6614.2|6608.2|6614.5|6608.5|6614.2|6608.2|0
1643619620000|2022-01-31 09:00:20|6614|6608|6613.7|6607.7|6614|6608|6613.7|6607.7|0
1643619640000|2022-01-31 09:00:40|6613.5|6607.5|6613.7|6607.7|6614.2|6608.2|6613.3|6607.3|3
1643619660000|2022-01-31 09:01:00|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1643619670000|2022-01-31 09:01:10|6614|6608|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|0
1643619680000|2022-01-31 09:01:20|6613.7|6607.7|6613.2|6607.2|6613.7|6607.7|6613.2|6607.2|0
1643619710000|2022-01-31 09:01:50|6613|6607|6613|6607|6613|6607|6613|6607|1
1643619720000|2022-01-31 09:02:00|6612.8|6606.8|6612|6606|6612.8|6606.8|6611.7|6605.7|2
1643619740000|2022-01-31 09:02:20|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1643619760000|2022-01-31 09:02:40|6612.4|6606.4|6613.2|6607.2|6613.2|6607.2|6612.4|6606.4|0
1643619770000|2022-01-31 09:02:50|6612.6|6606.6|6612.7|6606.7|6613.7|6607.7|6612.6|6606.6|1
1643619780000|2022-01-31 09:03:00|6612.9|6606.9|6614.7|6608.7|6614.7|6608.7|6612.9|6606.9|1
1643619800000|2022-01-31 09:03:20|6615.7|6609.7|6616.2|6610.2|6616.2|6610.2|6615.7|6609.7|1
1643619830000|2022-01-31 09:03:50|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1643619860000|2022-01-31 09:04:20|6614.7|6608.7|6612.7|6606.7|6614.7|6608.7|6612.3|6606.3|2
1643619900000|2022-01-31 09:05:00|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1643619940000|2022-01-31 09:05:40|6611.7|6605.7|6609.7|6603.7|6611.7|6605.7|6609.7|6603.7|2
1643619960000|2022-01-31 09:06:00|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|2
1643619970000|2022-01-31 09:06:10|6608.5|6602.5|6608.2|6602.2|6608.7|6602.7|6608.2|6602.2|2
1643619980000|2022-01-31 09:06:20|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|0
1643619990000|2022-01-31 09:06:30|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|2
1643620010000|2022-01-31 09:06:50|6607.7|6601.7|6609|6603|6609|6603|6607.7|6601.7|1
1643620020000|2022-01-31 09:07:00|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|0
1643620030000|2022-01-31 09:07:10|6608.7|6602.7|6608.9|6602.9|6608.9|6602.9|6608.7|6602.7|0
1643620040000|2022-01-31 09:07:20|6609.2|6603.2|6609.5|6603.5|6610.2|6604.2|6609.2|6603.2|1
1643620050000|2022-01-31 09:07:30|6609.7|6603.7|6610.2|6604.2|6610.2|6604.2|6609.7|6603.7|0
1643620060000|2022-01-31 09:07:40|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6610.7|6604.7|1
1643620070000|2022-01-31 09:07:50|6610.9|6604.9|6610.9|6604.9|6610.9|6604.9|6610.9|6604.9|1
1643620080000|2022-01-31 09:08:00|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1643620100000|2022-01-31 09:08:20|6611|6605|6612.2|6606.2|6612.2|6606.2|6611|6605|0
1643620130000|2022-01-31 09:08:50|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1643620160000|2022-01-31 09:09:20|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|0
1643620170000|2022-01-31 09:09:30|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|1
1643620230000|2022-01-31 09:10:30|6612|6606|6612.2|6606.2|6612.2|6606.2|6611.7|6605.7|1
1643620320000|2022-01-31 09:12:00|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1643620330000|2022-01-31 09:12:10|6613|6607|6613|6607|6613|6607|6613|6607|1
1643620340000|2022-01-31 09:12:20|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613|6607|0
1643620370000|2022-01-31 09:12:50|6613|6607|6612.7|6606.7|6613|6607|6612.7|6606.7|0
1643620390000|2022-01-31 09:13:10|6612.9|6606.9|6613.2|6607.2|6613.2|6607.2|6612.9|6606.9|0
1643620400000|2022-01-31 09:13:20|6613.4|6607.4|6614.7|6608.7|6614.7|6608.7|6613.4|6607.4|0
1643620420000|2022-01-31 09:13:40|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|3
1643620610000|2022-01-31 09:16:50|6616.9|6610.9|6617.5|6611.5|6617.5|6611.5|6616.9|6610.9|0
1643620640000|2022-01-31 09:17:20|6617.3|6611.3|6617|6611|6617.3|6611.3|6617|6611|0
1643620660000|2022-01-31 09:17:40|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|5
1643620670000|2022-01-31 09:17:50|6610.4|6604.4|6611.2|6605.2|6611.7|6605.7|6610.4|6604.4|4
1643620680000|2022-01-31 09:18:00|6611.7|6605.7|6612.2|6606.2|6612.2|6606.2|6611.7|6605.7|0
1643620690000|2022-01-31 09:18:10|6612.7|6606.7|6612.7|6606.7|6612.9|6606.9|6612.7|6606.7|3
1643620720000|2022-01-31 09:18:40|6612.5|6606.5|6612.2|6606.2|6612.5|6606.5|6612.2|6606.2|0
1643620740000|2022-01-31 09:19:00|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1643620770000|2022-01-31 09:19:30|6613|6607|6613.7|6607.7|6613.7|6607.7|6613|6607|1
1643620800000|2022-01-31 09:20:00|6615.2|6609.2|6614.7|6608.7|6615.2|6609.2|6614.7|6608.7|1
1643620820000|2022-01-31 09:20:20|6615.1|6609.1|6615.7|6609.7|6615.7|6609.7|6615.1|6609.1|0
1643620830000|2022-01-31 09:20:30|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|2
1643620840000|2022-01-31 09:20:40|6615|6609|6615|6609|6615.5|6609.5|6615|6609|0
1643620850000|2022-01-31 09:20:50|6614.5|6608.5|6615|6609|6615|6609|6614.5|6608.5|0
1643620860000|2022-01-31 09:21:00|6614|6608|6613.7|6607.7|6614|6608|6613.7|6607.7|0
1643620870000|2022-01-31 09:21:10|6613.5|6607.5|6613.3|6607.3|6613.5|6607.5|6613.3|6607.3|0
1643620880000|2022-01-31 09:21:20|6613|6607|6612.5|6606.5|6613|6607|6612.5|6606.5|1
1643620890000|2022-01-31 09:21:30|6612|6606|6612|6606|6612|6606|6612|6606|0
1643620900000|2022-01-31 09:21:40|6611.8|6605.8|6611|6605|6611.8|6605.8|6611|6605|1
1643620920000|2022-01-31 09:22:00|6610.5|6604.5|6609|6603|6610.5|6604.5|6609|6603|8
1643620930000|2022-01-31 09:22:10|6608.5|6602.5|6608.2|6602.2|6608.5|6602.5|6608.2|6602.2|1
1643620960000|2022-01-31 09:22:40|6607.7|6601.7|6608.2|6602.2|6608.2|6602.2|6607.7|6601.7|1
1643620980000|2022-01-31 09:23:00|6608|6602|6607.5|6601.5|6608|6602|6607.5|6601.5|5
1643620990000|2022-01-31 09:23:10|||||||||51
1643621020000|2022-01-31 09:23:40|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1643621040000|2022-01-31 09:24:00|6607.7|6601.7|6607|6601|6607.7|6601.7|6607|6601|7
1643621050000|2022-01-31 09:24:10|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|0
1643621070000|2022-01-31 09:24:30|6609|6603|6608.7|6602.7|6609|6603|6608.7|6602.7|2
1643621080000|2022-01-31 09:24:40|6608.9|6602.9|6609.7|6603.7|6609.7|6603.7|6608.9|6602.9|0
1643621090000|2022-01-31 09:24:50|||||||||1
1643621100000|2022-01-31 09:25:00|6609.2|6603.2|6607.7|6601.7|6609.2|6603.2|6607.7|6601.7|0
1643621120000|2022-01-31 09:25:20|6608.2|6602.2|6608.9|6602.9|6608.9|6602.9|6608.2|6602.2|0
1643621130000|2022-01-31 09:25:30|6609.2|6603.2|6609.2|6603.2|6609.4|6603.4|6609.2|6603.2|0
1643621150000|2022-01-31 09:25:50|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|0
1643621180000|2022-01-31 09:26:20|6610|6604|6608.2|6602.2|6610|6604|6608.2|6602.2|10
1643621190000|2022-01-31 09:26:30|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|1
1643621220000|2022-01-31 09:27:00|6608.2|6602.2|6607|6601|6608.2|6602.2|6607|6601|5
1643621230000|2022-01-31 09:27:10|6606.8|6600.8|6606.5|6600.5|6606.8|6600.8|6606.5|6600.5|0
1643621240000|2022-01-31 09:27:20|6606.8|6600.8|6607|6601|6607|6601|6606.8|6600.8|3
1643621340000|2022-01-31 09:29:00|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|1
1643621350000|2022-01-31 09:29:10|6607|6601|6607|6601|6607|6601|6607|6601|0
1643621370000|2022-01-31 09:29:30|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|0
1643621400000|2022-01-31 09:30:00|6607|6601|6607|6601|6607|6601|6607|6601|2
1643621460000|2022-01-31 09:31:00|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1643621570000|2022-01-31 09:32:50|6606.3|6600.3|6605.8|6599.8|6606.3|6600.3|6605.8|6599.8|4
1643621580000|2022-01-31 09:33:00|||||||||11
1643621600000|2022-01-31 09:33:20|||||||||1
1643621620000|2022-01-31 09:33:40|||||||||1
1643621630000|2022-01-31 09:33:50|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|0
1643621640000|2022-01-31 09:34:00|6607.8|6601.8|6606.8|6600.8|6607.8|6601.8|6606.8|6600.8|2
1643621650000|2022-01-31 09:34:10|6606.3|6600.3|6606.6|6600.6|6606.6|6600.6|6606.3|6600.3|0
1643621670000|2022-01-31 09:34:30|||||||||2
1643621700000|2022-01-31 09:35:00|6606.1|6600.1|6606.6|6600.6|6606.6|6600.6|6606.1|6600.1|0
1643621710000|2022-01-31 09:35:10|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|0
1643621740000|2022-01-31 09:35:40|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|0
1643621770000|2022-01-31 09:36:10|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|0
1643621780000|2022-01-31 09:36:20|6606.6|6600.6|6606.8|6600.8|6606.8|6600.8|6606.1|6600.1|0
1643621790000|2022-01-31 09:36:30|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|0
1643621820000|2022-01-31 09:37:00|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|1
1643621860000|2022-01-31 09:37:40|6606.3|6600.3|6606.8|6600.8|6606.8|6600.8|6606.3|6600.3|0
1643621870000|2022-01-31 09:37:50|6606.3|6600.3|6606.1|6600.1|6606.3|6600.3|6606.1|6600.1|1
1643621880000|2022-01-31 09:38:00|||||||||6
1643621890000|2022-01-31 09:38:10|6606.3|6600.3|6606.1|6600.1|6606.3|6600.3|6606.1|6600.1|1
1643621900000|2022-01-31 09:38:20|6606.3|6600.3|6606.1|6600.1|6606.3|6600.3|6606.1|6600.1|0
1643621910000|2022-01-31 09:38:30|6606.3|6600.3|6606.1|6600.1|6606.3|6600.3|6606.1|6600.1|2
1643621980000|2022-01-31 09:39:40|||||||||1
1643621990000|2022-01-31 09:39:50|6606.3|6600.3|6606.8|6600.8|6606.8|6600.8|6606.3|6600.3|1
1643622000000|2022-01-31 09:40:00|6607.3|6601.3|6606.8|6600.8|6607.3|6601.3|6606.8|6600.8|1
1643622010000|2022-01-31 09:40:10|||||||||1
1643622070000|2022-01-31 09:41:10|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|3
1643622100000|2022-01-31 09:41:40|6608.6|6602.6|6608.8|6602.8|6608.8|6602.8|6608.5|6602.5|0
1643622110000|2022-01-31 09:41:50|6609.6|6603.6|6610.3|6604.3|6610.3|6604.3|6609.6|6603.6|2
1643622120000|2022-01-31 09:42:00|6610.8|6604.8|6610.3|6604.3|6610.8|6604.8|6610.3|6604.3|0
1643622130000|2022-01-31 09:42:10|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|0
1643622180000|2022-01-31 09:43:00|6610.5|6604.5|6608.8|6602.8|6610.5|6604.5|6607.8|6601.8|7
1643622190000|2022-01-31 09:43:10|6608.6|6602.6|6608.3|6602.3|6608.6|6602.6|6608.3|6602.3|0
1643622230000|2022-01-31 09:43:50|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|0
1643622240000|2022-01-31 09:44:00|6607.1|6601.1|6606.6|6600.6|6607.1|6601.1|6606.6|6600.6|0
1643622260000|2022-01-31 09:44:20|6606.1|6600.1|6605.9|6599.9|6606.1|6600.1|6605.6|6599.6|0
1643622270000|2022-01-31 09:44:30|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1643622300000|2022-01-31 09:45:00|6604.3|6598.3|6603.3|6597.3|6604.3|6598.3|6603.3|6597.3|4
1643622310000|2022-01-31 09:45:10|6603.1|6597.1|6602.8|6596.8|6603.1|6597.1|6602.8|6596.8|0
1643622330000|2022-01-31 09:45:30|6603|6597|6603.3|6597.3|6603.3|6597.3|6603|6597|0
1643622360000|2022-01-31 09:46:00|6603.8|6597.8|6602.8|6596.8|6603.8|6597.8|6602.1|6596.1|0
1643622370000|2022-01-31 09:46:10|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|1
1643622410000|2022-01-31 09:46:50|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|4
1643622450000|2022-01-31 09:47:30|6603.5|6597.5|6603.8|6597.8|6603.8|6597.8|6603.5|6597.5|0
1643622470000|2022-01-31 09:47:50|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|1
1643622480000|2022-01-31 09:48:00|6604.8|6598.8|6604.5|6598.5|6605.8|6599.8|6604.5|6598.5|1
1643622490000|2022-01-31 09:48:10|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1643622600000|2022-01-31 09:50:00|6604.4|6598.4|6602.6|6596.6|6604.4|6598.4|6602.6|6596.6|1
1643622630000|2022-01-31 09:50:30|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|0
1643622640000|2022-01-31 09:50:40|6602.1|6596.1|6602.3|6596.3|6602.3|6596.3|6602.1|6596.1|0
1643622660000|2022-01-31 09:51:00|6604.3|6598.3|6603.3|6597.3|6604.3|6598.3|6603.3|6597.3|2
1643622690000|2022-01-31 09:51:30|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|0
1643622710000|2022-01-31 09:51:50|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|3
1643622720000|2022-01-31 09:52:00|6601.8|6595.8|6601.1|6595.1|6602.3|6596.3|6601.1|6595.1|2
1643622730000|2022-01-31 09:52:10|6601.6|6595.6|6602.3|6596.3|6602.3|6596.3|6601.6|6595.6|0
1643622750000|2022-01-31 09:52:30|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|0
1643622780000|2022-01-31 09:53:00|6603.7|6597.7|6604.8|6598.8|6605.3|6599.3|6603.7|6597.7|8
1643622790000|2022-01-31 09:53:10|6605|6599|6604.5|6598.5|6605|6599|6604.5|6598.5|1
1643622820000|2022-01-31 09:53:40|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1643622840000|2022-01-31 09:54:00|||||||||1
1643622870000|2022-01-31 09:54:30|6605.3|6599.3|6606.3|6600.3|6606.6|6600.6|6605.3|6599.3|1
1643622880000|2022-01-31 09:54:40|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|0
1643622890000|2022-01-31 09:54:50|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1643622900000|2022-01-31 09:55:00|6605.8|6599.8|6605.6|6599.6|6606.3|6600.3|6605.6|6599.6|0
1643622910000|2022-01-31 09:55:10|6605|6599|6604.3|6598.3|6605|6599|6604.3|6598.3|3
1643622920000|2022-01-31 09:55:20|6604.5|6598.5|6604.6|6598.6|6604.8|6598.8|6604.3|6598.3|0
1643622930000|2022-01-31 09:55:30|6604.3|6598.3|6604.3|6598.3|6604.8|6598.8|6604.3|6598.3|0
1643622940000|2022-01-31 09:55:40|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1643622950000|2022-01-31 09:55:50|6603.1|6597.1|6602.8|6596.8|6603.1|6597.1|6602.8|6596.8|2
1643622960000|2022-01-31 09:56:00|6601.6|6595.6|6601.1|6595.1|6601.6|6595.6|6601.1|6595.1|41
1643623000000|2022-01-31 09:56:40|6598.1|6592.1|6596|6590|6598.1|6592.1|6595.9|6589.9|37
1643623010000|2022-01-31 09:56:50|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1643623020000|2022-01-31 09:57:00|6602.6|6596.6|6602.3|6596.3|6602.6|6596.6|6602.3|6596.3|4
1643623030000|2022-01-31 09:57:10|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|0
1643623050000|2022-01-31 09:57:30|6601.8|6595.8|6601.3|6595.3|6601.8|6595.8|6601.3|6595.3|0
1643623060000|2022-01-31 09:57:40|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|0
1643623080000|2022-01-31 09:58:00|6603.3|6597.3|6603.8|6597.8|6603.8|6597.8|6603.3|6597.3|4
1643623140000|2022-01-31 09:59:00|6604.3|6598.3|6604.8|6598.8|6604.8|6598.8|6604.3|6598.3|0
1643623180000|2022-01-31 09:59:40|6605.1|6599.1|6606.3|6600.3|6606.3|6600.3|6605.1|6599.1|1
1643623190000|2022-01-31 09:59:50|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|0
1643623260000|2022-01-31 10:01:00|6604.3|6598.3|6603.3|6597.3|6604.3|6598.3|6603.3|6597.3|1
1643623270000|2022-01-31 10:01:10|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|1
1643623280000|2022-01-31 10:01:20|6604.8|6598.8|6604.8|6598.8|6605.3|6599.3|6604.8|6598.8|0
1643623290000|2022-01-31 10:01:30|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|0
1643623300000|2022-01-31 10:01:40|6605.8|6599.8|6605.3|6599.3|6605.8|6599.8|6604.9|6598.9|5
1643623320000|2022-01-31 10:02:00|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1643623330000|2022-01-31 10:02:10|6604.6|6598.6|6604.3|6598.3|6604.6|6598.6|6604.3|6598.3|0
1643623340000|2022-01-31 10:02:20|6603.8|6597.8|6603.3|6597.3|6603.8|6597.8|6603.3|6597.3|0
1643623360000|2022-01-31 10:02:40|6603.8|6597.8|6603.3|6597.3|6603.8|6597.8|6603.3|6597.3|0
1643623370000|2022-01-31 10:02:50|6602.6|6596.6|6602.3|6596.3|6602.6|6596.6|6602.3|6596.3|0
1643623400000|2022-01-31 10:03:20|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|2
1643623430000|2022-01-31 10:03:50|6602.8|6596.8|6604.6|6598.6|6604.6|6598.6|6602.8|6596.8|0
1643623440000|2022-01-31 10:04:00|6604.8|6598.8|6605.1|6599.1|6605.1|6599.1|6604.8|6598.8|1
1643623480000|2022-01-31 10:04:40|6606.6|6600.6|6605.1|6599.1|6606.6|6600.6|6605.1|6599.1|2
1643623500000|2022-01-31 10:05:00|6605.6|6599.6|6605.9|6599.9|6606.1|6600.1|6605.6|6599.6|0
1643623510000|2022-01-31 10:05:10|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1643623520000|2022-01-31 10:05:20|6605.8|6599.8|6605.6|6599.6|6605.9|6599.9|6605.6|6599.6|0
1643623530000|2022-01-31 10:05:30|6604.1|6598.1|6603.9|6597.9|6604.1|6598.1|6603.8|6597.8|1
1643623540000|2022-01-31 10:05:40|6603.6|6597.6|6604.6|6598.6|6604.6|6598.6|6603.6|6597.6|0
1643623560000|2022-01-31 10:06:00|6604.4|6598.4|6604.1|6598.1|6604.4|6598.4|6603.6|6597.6|0
1643623590000|2022-01-31 10:06:30|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|0
1643623600000|2022-01-31 10:06:40|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|2
1643623620000|2022-01-31 10:07:00|6604.3|6598.3|6604.6|6598.6|6604.6|6598.6|6604.3|6598.3|0
1643623640000|2022-01-31 10:07:20|6605.1|6599.1|6605.1|6599.1|6605.4|6599.4|6605.1|6599.1|1
1643623660000|2022-01-31 10:07:40|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1643623680000|2022-01-31 10:08:00|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1643623690000|2022-01-31 10:08:10|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|3
1643623700000|2022-01-31 10:08:20|6600.8|6594.8|6601.8|6595.8|6601.8|6595.8|6600.8|6594.8|1
1643623710000|2022-01-31 10:08:30|6602.8|6596.8|6604.6|6598.6|6606.1|6600.1|6602.8|6596.8|4
1643623720000|2022-01-31 10:08:40|6605.7|6599.7|6605.7|6599.7|6605.9|6599.9|6605.7|6599.7|0
1643623730000|2022-01-31 10:08:50|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|0
1643623760000|2022-01-31 10:09:20|6605|6599|6604.6|6598.6|6605.6|6599.6|6604.6|6598.6|1
1643623800000|2022-01-31 10:10:00|6604.8|6598.8|6605.6|6599.6|6606.6|6600.6|6604.8|6598.8|3
1643623810000|2022-01-31 10:10:10|6606|6600|6606|6600|6606|6600|6606|6600|0
1643623820000|2022-01-31 10:10:20|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|1
1643623850000|2022-01-31 10:10:50|6606.1|6600.1|6605.9|6599.9|6606.1|6600.1|6605.9|6599.9|0
1643623860000|2022-01-31 10:11:00|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1643623870000|2022-01-31 10:11:10|6606.1|6600.1|6607.1|6601.1|6607.1|6601.1|6606.1|6600.1|0
1643623880000|2022-01-31 10:11:20|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1643623900000|2022-01-31 10:11:40|6607.1|6601.1|6607.1|6601.1|6607.6|6601.6|6607.1|6601.1|2
1643623970000|2022-01-31 10:12:50|6606.6|6600.6|6607.1|6601.1|6607.1|6601.1|6606.6|6600.6|1
1643623980000|2022-01-31 10:13:00|6607.6|6601.6|6607.6|6601.6|6609.1|6603.1|6607.6|6601.6|2
1643624010000|2022-01-31 10:13:30|6606.1|6600.1|6605.6|6599.6|6606.1|6600.1|6605.6|6599.6|0
1643624090000|2022-01-31 10:14:50|||||||||1
1643624140000|2022-01-31 10:15:40|6602.4|6596.4|6601.9|6595.9|6602.4|6596.4|6601.9|6595.9|4
1643624160000|2022-01-31 10:16:00|6600.3|6594.3|6600.1|6594.1|6600.6|6594.6|6600.1|6594.1|10
1643624200000|2022-01-31 10:16:40|6599.6|6593.6|6598.9|6592.9|6599.6|6593.6|6598.9|6592.9|3
1643624210000|2022-01-31 10:16:50|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|0
1643624250000|2022-01-31 10:17:30|6599.1|6593.1|6599.6|6593.6|6599.6|6593.6|6599.1|6593.1|2
1643624300000|2022-01-31 10:18:20|6600.6|6594.6|6600.6|6594.6|6600.6|6594.6|6600.6|6594.6|1
1643624330000|2022-01-31 10:18:50|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|0
1643624360000|2022-01-31 10:19:20|6600.6|6594.6|6601.1|6595.1|6601.1|6595.1|6600.6|6594.6|1
1643624370000|2022-01-31 10:19:30|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|0
1643624380000|2022-01-31 10:19:40|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|1
1643624400000|2022-01-31 10:20:00|6602|6596|6603.6|6597.6|6603.6|6597.6|6602|6596|1
1643624410000|2022-01-31 10:20:10|6604|6598|6604.1|6598.1|6604.1|6598.1|6603.6|6597.6|1
1643624420000|2022-01-31 10:20:20|6604.3|6598.3|6604.6|6598.6|6604.6|6598.6|6604.3|6598.3|0
1643624430000|2022-01-31 10:20:30|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|0
1643624440000|2022-01-31 10:20:40|6605.6|6599.6|6606.1|6600.1|6606.1|6600.1|6605.6|6599.6|0
1643624460000|2022-01-31 10:21:00|6606.6|6600.6|6607.1|6601.1|6607.1|6601.1|6606.6|6600.6|0
1643624480000|2022-01-31 10:21:20|6606.7|6600.7|6605.9|6599.9|6606.7|6600.7|6605.9|6599.9|3
1643624490000|2022-01-31 10:21:30|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1643624520000|2022-01-31 10:22:00|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|0
1643624530000|2022-01-31 10:22:10|6605.5|6599.5|6603.6|6597.6|6605.5|6599.5|6603.1|6597.1|1
1643624550000|2022-01-31 10:22:30|6603.1|6597.1|6601.6|6595.6|6603.1|6597.1|6601.6|6595.6|1
1643624580000|2022-01-31 10:23:00|6601.4|6595.4|6596.9|6590.9|6601.4|6595.4|6596.9|6590.9|1
1643624590000|2022-01-31 10:23:10|6596.2|6590.2|6596.7|6590.7|6596.7|6590.7|6596.2|6590.2|5
1643624600000|2022-01-31 10:23:20|6596.9|6590.9|6597.6|6591.6|6597.6|6591.6|6596.9|6590.9|0
1643624610000|2022-01-31 10:23:30|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|0
1643624620000|2022-01-31 10:23:40|6598.3|6592.3|6598.1|6592.1|6598.3|6592.3|6597.4|6591.4|2
1643624640000|2022-01-31 10:24:00|6598.6|6592.6|6601.1|6595.1|6601.1|6595.1|6598.6|6592.6|0
1643624670000|2022-01-31 10:24:30|6601.5|6595.5|6601.1|6595.1|6602.6|6596.6|6601.1|6595.1|1
1643624690000|2022-01-31 10:24:50|6601.3|6595.3|6601.6|6595.6|6601.6|6595.6|6601.3|6595.3|0
1643624700000|2022-01-31 10:25:00|6601.8|6595.8|6601.6|6595.6|6602.1|6596.1|6601.6|6595.6|4
1643624710000|2022-01-31 10:25:10|6601.8|6595.8|6602.4|6596.4|6602.4|6596.4|6601.2|6595.2|2
1643624720000|2022-01-31 10:25:20|6601.9|6595.9|6601.7|6595.7|6601.9|6595.9|6601.7|6595.7|1
1643624730000|2022-01-31 10:25:30|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|0
1643624740000|2022-01-31 10:25:40|6603.2|6597.2|6604.6|6598.6|6604.6|6598.6|6603.2|6597.2|2
1643624760000|2022-01-31 10:26:00|6605.1|6599.1|6605.1|6599.1|6607.6|6601.6|6605.1|6599.1|4
1643624780000|2022-01-31 10:26:20|6605.3|6599.3|6605.1|6599.1|6605.4|6599.4|6605.1|6599.1|0
1643624800000|2022-01-31 10:26:40|6604.8|6598.8|6603.2|6597.2|6604.8|6598.8|6603.2|6597.2|5
1643624810000|2022-01-31 10:26:50|6603.4|6597.4|6603.2|6597.2|6603.4|6597.4|6603.2|6597.2|0
1643624820000|2022-01-31 10:27:00|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1643624870000|2022-01-31 10:27:50|6603.2|6597.2|6602.9|6596.9|6603.2|6597.2|6602.7|6596.7|0
1643624880000|2022-01-31 10:28:00|6603.1|6597.1|6603.6|6597.6|6603.6|6597.6|6602.9|6596.9|2
1643624890000|2022-01-31 10:28:10|6603.4|6597.4|6602.7|6596.7|6603.4|6597.4|6602.7|6596.7|0
1643624900000|2022-01-31 10:28:20|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|0
1643624920000|2022-01-31 10:28:40|6602.4|6596.4|6601.4|6595.4|6602.4|6596.4|6601.4|6595.4|0
1643624930000|2022-01-31 10:28:50|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|0
1643624950000|2022-01-31 10:29:10|6600.9|6594.9|6602.1|6596.1|6602.1|6596.1|6600.9|6594.9|1
1643624970000|2022-01-31 10:29:30|6602.6|6596.6|6602.8|6596.8|6603.1|6597.1|6602.4|6596.4|0
1643624980000|2022-01-31 10:29:40|6603.6|6597.6|6604.6|6598.6|6605.1|6599.1|6603.6|6597.6|0
1643625030000|2022-01-31 10:30:30|6605.6|6599.6|6606.1|6600.1|6606.1|6600.1|6605.6|6599.6|0
1643625040000|2022-01-31 10:30:40|6606.4|6600.4|6602.9|6596.9|6606.4|6600.4|6602.6|6596.6|3
1643625050000|2022-01-31 10:30:50|6602.8|6596.8|6603.1|6597.1|6603.6|6597.6|6602.6|6596.6|0
1643625060000|2022-01-31 10:31:00|6603.6|6597.6|6602.6|6596.6|6603.6|6597.6|6602.6|6596.6|0
1643625100000|2022-01-31 10:31:40|6602.4|6596.4|6602.1|6596.1|6602.4|6596.4|6602.1|6596.1|0
1643625120000|2022-01-31 10:32:00|6602.3|6596.3|6602.6|6596.6|6602.6|6596.6|6602.3|6596.3|0
1643625140000|2022-01-31 10:32:20|6603.1|6597.1|6602.6|6596.6|6603.1|6597.1|6602.1|6596.1|0
1643625150000|2022-01-31 10:32:30|6602.1|6596.1|6602.6|6596.6|6602.6|6596.6|6602.1|6596.1|0
1643625160000|2022-01-31 10:32:40|6602.4|6596.4|6602.1|6596.1|6602.6|6596.6|6602.1|6596.1|0
1643625170000|2022-01-31 10:32:50|6602.6|6596.6|6603.6|6597.6|6603.6|6597.6|6602.1|6596.1|0
1643625180000|2022-01-31 10:33:00|6602.8|6596.8|6602.9|6596.9|6603.1|6597.1|6602.8|6596.8|0
1643625190000|2022-01-31 10:33:10|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6602.6|6596.6|0
1643625200000|2022-01-31 10:33:20|6603.3|6597.3|6605.1|6599.1|6605.1|6599.1|6603.3|6597.3|1
1643625210000|2022-01-31 10:33:30|6604.6|6598.6|6605.1|6599.1|6605.1|6599.1|6604.6|6598.6|0
1643625220000|2022-01-31 10:33:40|6604.8|6598.8|6605.1|6599.1|6605.1|6599.1|6604.6|6598.6|0
1643625230000|2022-01-31 10:33:50|6604.6|6598.6|6604.1|6598.1|6604.6|6598.6|6604.1|6598.1|0
1643625240000|2022-01-31 10:34:00|6604.3|6598.3|6604.3|6598.3|6604.6|6598.6|6604.1|6598.1|0
1643625250000|2022-01-31 10:34:10|6604.1|6598.1|6604.6|6598.6|6604.6|6598.6|6604.1|6598.1|0
1643625260000|2022-01-31 10:34:20|6604.4|6598.4|6604.6|6598.6|6604.6|6598.6|6604.1|6598.1|0
1643625270000|2022-01-31 10:34:30|6605.1|6599.1|6604.6|6598.6|6605.1|6599.1|6604.6|6598.6|0
1643625280000|2022-01-31 10:34:40|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|6604.3|6598.3|0
1643625290000|2022-01-31 10:34:50|6604.5|6598.5|6604.6|6598.6|6605.1|6599.1|6604.1|6598.1|1
1643625300000|2022-01-31 10:35:00|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6603.1|6597.1|1
1643625310000|2022-01-31 10:35:10|6604.1|6598.1|6603.6|6597.6|6604.1|6598.1|6603.6|6597.6|0
1643625320000|2022-01-31 10:35:20|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6603.6|6597.6|0
1643625330000|2022-01-31 10:35:30|6603.6|6597.6|6604.1|6598.1|6604.1|6598.1|6603.6|6597.6|0
1643625340000|2022-01-31 10:35:40|6604.3|6598.3|6604.1|6598.1|6604.3|6598.3|6604.1|6598.1|0
1643625360000|2022-01-31 10:36:00|6603.6|6597.6|6604.1|6598.1|6604.1|6598.1|6603.6|6597.6|0
1643625370000|2022-01-31 10:36:10|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|0
1643625380000|2022-01-31 10:36:20|6604.1|6598.1|6603.6|6597.6|6604.1|6598.1|6603.6|6597.6|0
1643625390000|2022-01-31 10:36:30|6604.1|6598.1|6603.6|6597.6|6604.1|6598.1|6603.6|6597.6|0
1643625410000|2022-01-31 10:36:50|6603.8|6597.8|6603.1|6597.1|6604.1|6598.1|6603.1|6597.1|0
1643625420000|2022-01-31 10:37:00|6603.6|6597.6|6602.9|6596.9|6604.3|6598.3|6602.9|6596.9|3
1643625460000|2022-01-31 10:37:40|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|1
1643625470000|2022-01-31 10:37:50|6602|6596|6601.7|6595.7|6602|6596|6601.7|6595.7|0
1643625480000|2022-01-31 10:38:00|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|1
1643625490000|2022-01-31 10:38:10|6603.1|6597.1|6604.1|6598.1|6604.1|6598.1|6603.1|6597.1|1
1643625510000|2022-01-31 10:38:30|6604.5|6598.5|6605.6|6599.6|6605.6|6599.6|6604.5|6598.5|0
1643625520000|2022-01-31 10:38:40|6605.8|6599.8|6605.3|6599.3|6606.1|6600.1|6605.3|6599.3|1
1643625530000|2022-01-31 10:38:50|6605.8|6599.8|6605.8|6599.8|6606.1|6600.1|6605.8|6599.8|0
1643625540000|2022-01-31 10:39:00|6606.3|6600.3|6608.1|6602.1|6608.1|6602.1|6606.3|6600.3|2
1643625560000|2022-01-31 10:39:20|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|0
1643625570000|2022-01-31 10:39:30|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|0
1643625590000|2022-01-31 10:39:50|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|0
1643625600000|2022-01-31 10:40:00|6606.9|6600.9|6605.6|6599.6|6606.9|6600.9|6604.3|6598.3|11
1643625610000|2022-01-31 10:40:10|6605.8|6599.8|6606.8|6600.8|6606.8|6600.8|6605.8|6599.8|0
1643625620000|2022-01-31 10:40:20|6607.3|6601.3|6608.3|6602.3|6608.3|6602.3|6607.3|6601.3|2
1643625630000|2022-01-31 10:40:30|6608.7|6602.7|6611.3|6605.3|6611.3|6605.3|6608.7|6602.7|3
1643625640000|2022-01-31 10:40:40|6611.5|6605.5|6613.3|6607.3|6613.3|6607.3|6611.5|6605.5|2
1643625650000|2022-01-31 10:40:50|||||||||3
1643625660000|2022-01-31 10:41:00|6612.9|6606.9|6612.8|6606.8|6612.9|6606.9|6611.8|6605.8|7
1643625670000|2022-01-31 10:41:10|6612.3|6606.3|6612.8|6606.8|6614.3|6608.3|6611.8|6605.8|11
1643625690000|2022-01-31 10:41:30|6612.3|6606.3|6612.8|6606.8|6612.8|6606.8|6612.3|6606.3|0
1643625700000|2022-01-31 10:41:40|6612.5|6606.5|6613|6607|6613|6607|6612.5|6606.5|2
1643625710000|2022-01-31 10:41:50|6612.8|6606.8|6612.5|6606.5|6612.8|6606.8|6612.5|6606.5|0
1643625730000|2022-01-31 10:42:10|6613|6607|6613|6607|6613|6607|6613|6607|0
1643625760000|2022-01-31 10:42:40|6612.8|6606.8|6612.5|6606.5|6612.8|6606.8|6612.5|6606.5|0
1643625770000|2022-01-31 10:42:50|6612.9|6606.9|6613.5|6607.5|6613.5|6607.5|6612.9|6606.9|0
1643625780000|2022-01-31 10:43:00|6613|6607|6612|6606|6613|6607|6612|6606|2
1643625790000|2022-01-31 10:43:10|6612.2|6606.2|6611.5|6605.5|6612.5|6606.5|6611.5|6605.5|3
1643625800000|2022-01-31 10:43:20|6612|6606|6611.5|6605.5|6612|6606|6611.5|6605.5|0
1643625840000|2022-01-31 10:44:00|6611.3|6605.3|6610.5|6604.5|6611.3|6605.3|6610.5|6604.5|0
1643625850000|2022-01-31 10:44:10|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|1
1643625870000|2022-01-31 10:44:30|6611|6605|6609.5|6603.5|6611|6605|6609.5|6603.5|0
1643625900000|2022-01-31 10:45:00|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|4
1643625910000|2022-01-31 10:45:10|6608.8|6602.8|6608.5|6602.5|6609.5|6603.5|6608.5|6602.5|8
1643625940000|2022-01-31 10:45:40|6609|6603|6610|6604|6610|6604|6609|6603|1
1643625950000|2022-01-31 10:45:50|6609.7|6603.7|6609.5|6603.5|6609.7|6603.7|6609.5|6603.5|0
1643625990000|2022-01-31 10:46:30|6610|6604|6609.5|6603.5|6610|6604|6609.5|6603.5|0
1643626020000|2022-01-31 10:47:00|6609|6603|6609.5|6603.5|6609.5|6603.5|6609|6603|0
1643626030000|2022-01-31 10:47:10|6609|6603|6609|6603|6609|6603|6609|6603|0
1643626040000|2022-01-31 10:47:20|6608.5|6602.5|6608|6602|6608.5|6602.5|6608|6602|0
1643626050000|2022-01-31 10:47:30|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|0
1643626060000|2022-01-31 10:47:40|6608|6602|6608.5|6602.5|6608.5|6602.5|6608|6602|0
1643626130000|2022-01-31 10:48:50|6607.9|6601.9|6607|6601|6607.9|6601.9|6606.5|6600.5|3
1643626150000|2022-01-31 10:49:10|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1643626160000|2022-01-31 10:49:20|6606|6600|6607|6601|6607|6601|6606|6600|2
1643626230000|2022-01-31 10:50:30|6607.5|6601.5|6608|6602|6608|6602|6607.5|6601.5|0
1643626260000|2022-01-31 10:51:00|6607.5|6601.5|6607|6601|6607.5|6601.5|6607|6601|0
1643626290000|2022-01-31 10:51:30|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1643626320000|2022-01-31 10:52:00|6607.7|6601.7|6607.3|6601.3|6608|6602|6607.3|6601.3|2
1643626350000|2022-01-31 10:52:30|6607.5|6601.5|6607.8|6601.8|6607.8|6601.8|6607.5|6601.5|0
1643626360000|2022-01-31 10:52:40|6608.4|6602.4|6609|6603|6609|6603|6608.4|6602.4|0
1643626380000|2022-01-31 10:53:00|6609.2|6603.2|6608|6602|6609.2|6603.2|6608|6602|2
1643626390000|2022-01-31 10:53:10|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|0
1643626400000|2022-01-31 10:53:20|6608.3|6602.3|6608|6602|6608.3|6602.3|6608|6602|0
1643626430000|2022-01-31 10:53:50|6608.5|6602.5|6610|6604|6610|6604|6608.5|6602.5|1
1643626500000|2022-01-31 10:55:00|6611|6605|6611|6605|6611|6605|6611|6605|0
1643626510000|2022-01-31 10:55:10|6611.2|6605.2|6612.5|6606.5|6612.5|6606.5|6611.2|6605.2|0
1643626520000|2022-01-31 10:55:20|6612.7|6606.7|6613.5|6607.5|6613.5|6607.5|6612.7|6606.7|0
1643626530000|2022-01-31 10:55:30|6615|6609|6615|6609|6615|6609|6615|6609|2
1643626540000|2022-01-31 10:55:40|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|2
1643626550000|2022-01-31 10:55:50|6615.3|6609.3|6614.8|6608.8|6615.3|6609.3|6614.8|6608.8|1
1643626560000|2022-01-31 10:56:00|6614.5|6608.5|6613.2|6607.2|6614.5|6608.5|6613.2|6607.2|3
1643626590000|2022-01-31 10:56:30|6614|6608|6613.5|6607.5|6614|6608|6613.5|6607.5|0
1643626600000|2022-01-31 10:56:40|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1643626610000|2022-01-31 10:56:50|6613|6607|6613|6607|6613|6607|6613|6607|0
1643626630000|2022-01-31 10:57:10|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1643626650000|2022-01-31 10:57:30|6613.4|6607.4|6614|6608|6614|6608|6613.4|6607.4|0
1643626670000|2022-01-31 10:57:50|6614.5|6608.5|6615.2|6609.2|6615.2|6609.2|6614.5|6608.5|0
1643626680000|2022-01-31 10:58:00|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|0
1643626690000|2022-01-31 10:58:10|6615.7|6609.7|6616|6610|6616.2|6610.2|6615.7|6609.7|1
1643626700000|2022-01-31 10:58:20|6616.5|6610.5|6616.2|6610.2|6616.5|6610.5|6616.2|6610.2|1
1643626710000|2022-01-31 10:58:30|6616|6610|6614.5|6608.5|6616|6610|6614.2|6608.2|2
1643626720000|2022-01-31 10:58:40|6614|6608|6614|6608|6614|6608|6614|6608|0
1643626740000|2022-01-31 10:59:00|6613.8|6607.8|6615.5|6609.5|6615.5|6609.5|6613.7|6607.7|1
1643626770000|2022-01-31 10:59:30|6615.9|6609.9|6616.5|6610.5|6616.5|6610.5|6615.9|6609.9|0
1643626780000|2022-01-31 10:59:40|6617|6611|6615.5|6609.5|6617|6611|6615.5|6609.5|1
1643626800000|2022-01-31 11:00:00|6614.5|6608.5|6615.5|6609.5|6616|6610|6614.5|6608.5|0
1643626820000|2022-01-31 11:00:20|6615.7|6609.7|6615.5|6609.5|6616.4|6610.4|6615.5|6609.5|2
1643626840000|2022-01-31 11:00:40|6616|6610|6615.8|6609.8|6616|6610|6615.8|6609.8|0
1643626850000|2022-01-31 11:00:50|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|0
1643626860000|2022-01-31 11:01:00|6615.3|6609.3|6618|6612|6618|6612|6615.3|6609.3|1
1643626870000|2022-01-31 11:01:10|6617.5|6611.5|6617.5|6611.5|6617.5|6611.5|6617.5|6611.5|0
1643626880000|2022-01-31 11:01:20|6618|6612|6618|6612|6618|6612|6618|6612|1
1643626900000|2022-01-31 11:01:40|6617.8|6611.8|6617|6611|6617.8|6611.8|6617|6611|1
1643626920000|2022-01-31 11:02:00|6618.5|6612.5|6620.2|6614.2|6620.2|6614.2|6618.5|6612.5|12
1643626930000|2022-01-31 11:02:10|6620|6614|6616.5|6610.5|6620|6614|6616.5|6610.5|3
1643626940000|2022-01-31 11:02:20|6617.1|6611.1|6616.5|6610.5|6617.1|6611.1|6616.5|6610.5|1
1643626950000|2022-01-31 11:02:30|6616.7|6610.7|6617|6611|6617|6611|6616.7|6610.7|0
1643626960000|2022-01-31 11:02:40|6617.5|6611.5|6617.5|6611.5|6617.5|6611.5|6617|6611|0
1643626980000|2022-01-31 11:03:00|6618|6612|6618|6612|6618|6612|6617.5|6611.5|0
1643627000000|2022-01-31 11:03:20|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|0
1643627010000|2022-01-31 11:03:30|6618|6612|6617.5|6611.5|6618|6612|6617.5|6611.5|0
1643627020000|2022-01-31 11:03:40|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618|6612|1
1643627030000|2022-01-31 11:03:50|6619|6613|6620|6614|6620|6614|6618|6612|4
1643627040000|2022-01-31 11:04:00|6619.8|6613.8|6619.5|6613.5|6620|6614|6619.5|6613.5|0
1643627050000|2022-01-31 11:04:10|6620|6614|6620|6614|6620|6614|6620|6614|0
1643627070000|2022-01-31 11:04:30|6620.2|6614.2|6621|6615|6621.5|6615.5|6620.2|6614.2|0
1643627080000|2022-01-31 11:04:40|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|0
1643627100000|2022-01-31 11:05:00|6621|6615|6621|6615|6621|6615|6621|6615|0
1643627180000|2022-01-31 11:06:20|6620.8|6614.8|6620.5|6614.5|6620.8|6614.8|6620.5|6614.5|0
1643627200000|2022-01-31 11:06:40|||||||||1
1643627220000|2022-01-31 11:07:00|6620.7|6614.7|6621.5|6615.5|6622.5|6616.5|6620.7|6614.7|2
1643627250000|2022-01-31 11:07:30|6621.3|6615.3|6621|6615|6621.3|6615.3|6621|6615|0
1643627270000|2022-01-31 11:07:50|6620.4|6614.4|6618.3|6612.3|6620.4|6614.4|6617|6611|3
1643627280000|2022-01-31 11:08:00|6618|6612|6618|6612|6618|6612|6618|6612|0
1643627290000|2022-01-31 11:08:10|6618.2|6612.2|6619|6613|6619|6613|6618.2|6612.2|0
1643627300000|2022-01-31 11:08:20|6618.8|6612.8|6617.5|6611.5|6618.8|6612.8|6617.5|6611.5|0
1643627310000|2022-01-31 11:08:30|6616.5|6610.5|6618.5|6612.5|6619|6613|6616.3|6610.3|1
1643627320000|2022-01-31 11:08:40|6617.5|6611.5|6617.5|6611.5|6617.5|6611.5|6617.5|6611.5|0
1643627330000|2022-01-31 11:08:50|6618|6612|6618|6612|6618|6612|6618|6612|4
1643627350000|2022-01-31 11:09:10|6618.2|6612.2|6619.5|6613.5|6619.5|6613.5|6618.2|6612.2|1
1643627370000|2022-01-31 11:09:30|6619|6613|6618|6612|6619|6613|6618|6612|0
1643627380000|2022-01-31 11:09:40|6618.6|6612.6|6618.7|6612.7|6618.7|6612.7|6618.6|6612.6|1
1643627390000|2022-01-31 11:09:50|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1643627400000|2022-01-31 11:10:00|6618.3|6612.3|6618.2|6612.2|6618.5|6612.5|6618|6612|0
1643627410000|2022-01-31 11:10:10|6617.8|6611.8|6618|6612|6618|6612|6617.5|6611.5|1
1643627420000|2022-01-31 11:10:20|6618.2|6612.2|6618.5|6612.5|6618.5|6612.5|6618.2|6612.2|0
1643627430000|2022-01-31 11:10:30|6618.8|6612.8|6619|6613|6619|6613|6618.8|6612.8|0
1643627450000|2022-01-31 11:10:50|6618.4|6612.4|6617|6611|6618.4|6612.4|6617|6611|0
1643627460000|2022-01-31 11:11:00|6619.5|6613.5|6620.5|6614.5|6620.5|6614.5|6619.5|6613.5|7
1643627470000|2022-01-31 11:11:10|6620.3|6614.3|6620.5|6614.5|6620.5|6614.5|6620|6614|0
1643627480000|2022-01-31 11:11:20|6620.3|6614.3|6620.5|6614.5|6620.5|6614.5|6620|6614|0
1643627490000|2022-01-31 11:11:30|6620.3|6614.3|6619|6613|6620.3|6614.3|6618.8|6612.8|3
1643627500000|2022-01-31 11:11:40|6617.8|6611.8|6619|6613|6619|6613|6617.8|6611.8|4
1643627510000|2022-01-31 11:11:50|6618.7|6612.7|6618.5|6612.5|6618.7|6612.7|6618.5|6612.5|0
1643627520000|2022-01-31 11:12:00|6617.9|6611.9|6618.5|6612.5|6618.5|6612.5|6617.9|6611.9|1
1643627540000|2022-01-31 11:12:20|6619|6613|6619|6613|6619|6613|6619|6613|0
1643627560000|2022-01-31 11:12:40|6619.2|6613.2|6620|6614|6620|6614|6619.2|6613.2|0
1643627570000|2022-01-31 11:12:50|6619.8|6613.8|6619.5|6613.5|6619.8|6613.8|6619.5|6613.5|0
1643627580000|2022-01-31 11:13:00|6620.7|6614.7|6621|6615|6621|6615|6620.7|6614.7|1
1643627600000|2022-01-31 11:13:20|6620.6|6614.6|6620.5|6614.5|6621|6615|6620.5|6614.5|1
1643627630000|2022-01-31 11:13:50|6620|6614|6619.5|6613.5|6620|6614|6619.5|6613.5|1
1643627730000|2022-01-31 11:15:30|6618.5|6612.5|6618.7|6612.7|6618.7|6612.7|6618.5|6612.5|1
1643627740000|2022-01-31 11:15:40|6619|6613|6619.8|6613.8|6619.8|6613.8|6619|6613|1
1643627750000|2022-01-31 11:15:50|6620|6614|6619.8|6613.8|6620|6614|6619.5|6613.5|0
1643627760000|2022-01-31 11:16:00|6619.5|6613.5|6620.5|6614.5|6620.5|6614.5|6619.5|6613.5|1
1643627770000|2022-01-31 11:16:10|6621|6615|6621|6615|6621|6615|6621|6615|0
1643627780000|2022-01-31 11:16:20|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|0
1643627810000|2022-01-31 11:16:50|6620.3|6614.3|6620|6614|6620.3|6614.3|6620|6614|0
1643627820000|2022-01-31 11:17:00|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|2
1643627830000|2022-01-31 11:17:10|6621|6615|6621|6615|6621|6615|6621|6615|0
1643627840000|2022-01-31 11:17:20|||||||||2
1643627860000|2022-01-31 11:17:40|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|0
1643627870000|2022-01-31 11:17:50|6622.3|6616.3|6623|6617|6623|6617|6622|6616|1
1643627880000|2022-01-31 11:18:00|6623.2|6617.2|6622|6616|6623.2|6617.2|6622|6616|4
1643627890000|2022-01-31 11:18:10|6621.5|6615.5|6622|6616|6622|6616|6621.5|6615.5|0
1643627910000|2022-01-31 11:18:30|6621.8|6615.8|6618.5|6612.5|6621.8|6615.8|6618.5|6612.5|4
1643627920000|2022-01-31 11:18:40|6618.7|6612.7|6619.7|6613.7|6619.7|6613.7|6618.5|6612.5|1
1643627960000|2022-01-31 11:19:20|6619.9|6613.9|6620.2|6614.2|6620.2|6614.2|6619.9|6613.9|0
1643627980000|2022-01-31 11:19:40|6620.5|6614.5|6620|6614|6620.5|6614.5|6620|6614|0
1643627990000|2022-01-31 11:19:50|6619.8|6613.8|6619|6613|6619.8|6613.8|6619|6613|0
1643628000000|2022-01-31 11:20:00|6619.2|6613.2|6620|6614|6620|6614|6619.2|6613.2|1
1643628030000|2022-01-31 11:20:30|6619|6613|6619|6613|6619|6613|6619|6613|2
1643628040000|2022-01-31 11:20:40|6619.4|6613.4|6620|6614|6620|6614|6619.4|6613.4|0
1643628060000|2022-01-31 11:21:00|6620.2|6614.2|6621.2|6615.2|6621.2|6615.2|6620.2|6614.2|1
1643628070000|2022-01-31 11:21:10|6620.6|6614.6|6620.2|6614.2|6620.7|6614.7|6620.2|6614.2|4
1643628090000|2022-01-31 11:21:30|||||||||1
1643628110000|2022-01-31 11:21:50|6619.6|6613.6|6618|6612|6619.6|6613.6|6618|6612|2
1643628120000|2022-01-31 11:22:00|6618.7|6612.7|6619|6613|6619|6613|6618.7|6612.7|2
1643628130000|2022-01-31 11:22:10|6619.4|6613.4|6620.4|6614.4|6620.4|6614.4|6619.4|6613.4|1
1643628140000|2022-01-31 11:22:20|6620.2|6614.2|6618.2|6612.2|6620.2|6614.2|6618.2|6612.2|1
1643628150000|2022-01-31 11:22:30|6618|6612|6618|6612|6618|6612|6618|6612|0
1643628170000|2022-01-31 11:22:50|6617.5|6611.5|6617.2|6611.2|6617.5|6611.5|6617.2|6611.2|3
1643628180000|2022-01-31 11:23:00|6617|6611|6616.5|6610.5|6617|6611|6616|6610|2
1643628200000|2022-01-31 11:23:20|6616.3|6610.3|6615.7|6609.7|6616.3|6610.3|6615.7|6609.7|4
1643628220000|2022-01-31 11:23:40|6615.4|6609.4|6615.7|6609.7|6615.7|6609.7|6615.4|6609.4|2
1643628230000|2022-01-31 11:23:50|6615.4|6609.4|6615.7|6609.7|6615.7|6609.7|6615.1|6609.1|5
1643628240000|2022-01-31 11:24:00|6614.7|6608.7|6614.4|6608.4|6614.7|6608.7|6614.4|6608.4|2
1643628250000|2022-01-31 11:24:10|6614.9|6608.9|6615.8|6609.8|6615.8|6609.8|6614.9|6608.9|0
1643628260000|2022-01-31 11:24:20|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|0
1643628270000|2022-01-31 11:24:30|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|0
1643628280000|2022-01-31 11:24:40|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|0
1643628300000|2022-01-31 11:25:00|6613.4|6607.4|6612.9|6606.9|6613.4|6607.4|6612.9|6606.9|1
1643628320000|2022-01-31 11:25:20|6614.4|6608.4|6614.1|6608.1|6614.4|6608.4|6614.1|6608.1|11
1643628330000|2022-01-31 11:25:30|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|0
1643628340000|2022-01-31 11:25:40|6614.1|6608.1|6616.1|6610.1|6616.1|6610.1|6614.1|6608.1|1
1643628350000|2022-01-31 11:25:50|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|1
1643628360000|2022-01-31 11:26:00|6615.8|6609.8|6616.6|6610.6|6616.6|6610.6|6615.8|6609.8|0
1643628370000|2022-01-31 11:26:10|6616.4|6610.4|6616.1|6610.1|6616.4|6610.4|6615.6|6609.6|0
1643628410000|2022-01-31 11:26:50|6615.6|6609.6|6616.1|6610.1|6616.1|6610.1|6615.6|6609.6|0
1643628420000|2022-01-31 11:27:00|6614.6|6608.6|6614.6|6608.6|6615.6|6609.6|6614.6|6608.6|2
1643628430000|2022-01-31 11:27:10|6615.4|6609.4|6615.2|6609.2|6615.7|6609.7|6615.2|6609.2|2
1643628450000|2022-01-31 11:27:30|6615|6609|6615.2|6609.2|6615.2|6609.2|6615|6609|1
1643628460000|2022-01-31 11:27:40|6613.9|6607.9|6612.9|6606.9|6614.2|6608.2|6612.9|6606.9|2
1643628480000|2022-01-31 11:28:00|6612.7|6606.7|6614.4|6608.4|6614.4|6608.4|6612.7|6606.7|1
1643628540000|2022-01-31 11:29:00|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|3
1643628600000|2022-01-31 11:30:00|6612.7|6606.7|6612.9|6606.9|6612.9|6606.9|6612.7|6606.7|2
1643628610000|2022-01-31 11:30:10|6612.7|6606.7|6613.4|6607.4|6613.4|6607.4|6612.7|6606.7|2
1643628620000|2022-01-31 11:30:20|6613.6|6607.6|6614.4|6608.4|6614.4|6608.4|6613.6|6607.6|0
1643628630000|2022-01-31 11:30:30|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1643628640000|2022-01-31 11:30:40|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|0
1643628660000|2022-01-31 11:31:00|6614.7|6608.7|6614.9|6608.9|6615.4|6609.4|6614.7|6608.7|2
1643628670000|2022-01-31 11:31:10|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|0
1643628680000|2022-01-31 11:31:20|6615.1|6609.1|6614.7|6608.7|6615.1|6609.1|6614.7|6608.7|1
1643628690000|2022-01-31 11:31:30|6614.4|6608.4|6614.9|6608.9|6614.9|6608.9|6614.4|6608.4|1
1643628710000|2022-01-31 11:31:50|6614.4|6608.4|6614.4|6608.4|6614.9|6608.9|6614.4|6608.4|0
1643628740000|2022-01-31 11:32:20|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|1
1643628750000|2022-01-31 11:32:30|6614.2|6608.2|6607.5|6601.5|6614.2|6608.2|6607.5|6601.5|19
1643628770000|2022-01-31 11:32:50|6605|6599|6605|6599|6605.5|6599.5|6605|6599|3
1643628780000|2022-01-31 11:33:00|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|3
1643628810000|2022-01-31 11:33:30|6603.2|6597.2|6603.4|6597.4|6603.4|6597.4|6603.2|6597.2|0
1643628820000|2022-01-31 11:33:40|6603.7|6597.7|6604.7|6598.7|6604.7|6598.7|6603.7|6597.7|1
1643628840000|2022-01-31 11:34:00|6605|6599|6605|6599|6605|6599|6605|6599|0
1643628850000|2022-01-31 11:34:10|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|0
1643628900000|2022-01-31 11:35:00|6605.2|6599.2|6604.7|6598.7|6605.2|6599.2|6604.7|6598.7|0
1643628910000|2022-01-31 11:35:10|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|0
1643628930000|2022-01-31 11:35:30|6605|6599|6605|6599|6605|6599|6605|6599|0
1643628940000|2022-01-31 11:35:40|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|0
1643628960000|2022-01-31 11:36:00|6605.2|6599.2|6605|6599|6605.2|6599.2|6605|6599|0
1643628970000|2022-01-31 11:36:10|6604.9|6598.9|6605.2|6599.2|6605.2|6599.2|6604.9|6598.9|0
1643628980000|2022-01-31 11:36:20|6604.6|6598.6|6605.2|6599.2|6605.2|6599.2|6604.6|6598.6|2
1643629010000|2022-01-31 11:36:50|6603.7|6597.7|6604.2|6598.2|6604.7|6598.7|6603.7|6597.7|5
1643629020000|2022-01-31 11:37:00|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|0
1643629030000|2022-01-31 11:37:10|6605.7|6599.7|6605.7|6599.7|6606.2|6600.2|6605.7|6599.7|0
1643629040000|2022-01-31 11:37:20|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|1
1643629050000|2022-01-31 11:37:30|6605.7|6599.7|6606.2|6600.2|6606.2|6600.2|6605.7|6599.7|0
1643629100000|2022-01-31 11:38:20|6604.7|6598.7|6604.2|6598.2|6604.7|6598.7|6604.2|6598.2|1
1643629130000|2022-01-31 11:38:50|6604|6598|6604.2|6598.2|6604.2|6598.2|6603.7|6597.7|0
1643629140000|2022-01-31 11:39:00|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|0
1643629150000|2022-01-31 11:39:10|6604.5|6598.5|6604.7|6598.7|6604.7|6598.7|6604.2|6598.2|0
1643629160000|2022-01-31 11:39:20|6604.2|6598.2|6604.7|6598.7|6604.7|6598.7|6604.2|6598.2|0
1643629180000|2022-01-31 11:39:40|6604.5|6598.5|6604.2|6598.2|6604.5|6598.5|6604.2|6598.2|0
1643629200000|2022-01-31 11:40:00|6604.7|6598.7|6604.7|6598.7|6605|6599|6604.7|6598.7|0
1643629210000|2022-01-31 11:40:10|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|1
1643629250000|2022-01-31 11:40:50|6603.9|6597.9|6603.4|6597.4|6603.9|6597.9|6603.4|6597.4|1
1643629260000|2022-01-31 11:41:00|6603.7|6597.7|6601.7|6595.7|6603.7|6597.7|6601.7|6595.7|2
1643629270000|2022-01-31 11:41:10|6601.2|6595.2|6601.7|6595.7|6601.7|6595.7|6601.2|6595.2|0
1643629300000|2022-01-31 11:41:40|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|1
1643629310000|2022-01-31 11:41:50|6600.3|6594.3|6602|6596|6602|6596|6600.3|6594.3|2
1643629320000|2022-01-31 11:42:00|6601.8|6595.8|6598.3|6592.3|6601.8|6595.8|6598|6592|8
1643629330000|2022-01-31 11:42:10|6597.5|6591.5|6598|6592|6598|6592|6597.3|6591.3|0
1643629340000|2022-01-31 11:42:20|6598.5|6592.5|6597.3|6591.3|6598.5|6592.5|6597.3|6591.3|3
1643629350000|2022-01-31 11:42:30|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|0
1643629360000|2022-01-31 11:42:40|6596.6|6590.6|6594.8|6588.8|6596.6|6590.6|6591.2|6585.2|36
1643629370000|2022-01-31 11:42:50|6595.8|6589.8|6596.5|6590.5|6596.5|6590.5|6594.8|6588.8|2
1643629380000|2022-01-31 11:43:00|6597|6591|6597|6591|6597|6591|6597|6591|0
1643629390000|2022-01-31 11:43:10|6595.1|6589.1|6595.8|6589.8|6595.8|6589.8|6595.1|6589.1|5
1643629400000|2022-01-31 11:43:20|6596|6590|6595.8|6589.8|6596|6590|6595.8|6589.8|0
1643629410000|2022-01-31 11:43:30|6597.2|6591.2|6597.5|6591.5|6597.5|6591.5|6597.2|6591.2|1
1643629420000|2022-01-31 11:43:40|6598|6592|6599.5|6593.5|6599.5|6593.5|6598|6592|0
1643629430000|2022-01-31 11:43:50|6599.7|6593.7|6600|6594|6600|6594|6599.7|6593.7|0
1643629460000|2022-01-31 11:44:20|6598.9|6592.9|6598.4|6592.4|6598.9|6592.9|6597|6591|2
1643629470000|2022-01-31 11:44:30|6599|6593|6600.5|6594.5|6600.5|6594.5|6599|6593|3
1643629500000|2022-01-31 11:45:00|6600.3|6594.3|6600|6594|6600.3|6594.3|6600|6594|0
1643629510000|2022-01-31 11:45:10|6599.5|6593.5|6597.5|6591.5|6599.5|6593.5|6597|6591|2
1643629520000|2022-01-31 11:45:20|6597.8|6591.8|6598.5|6592.5|6598.5|6592.5|6597.8|6591.8|1
1643629540000|2022-01-31 11:45:40|6598.9|6592.9|6600.5|6594.5|6600.5|6594.5|6598.9|6592.9|1
1643629550000|2022-01-31 11:45:50|6602|6596|6602.7|6596.7|6602.9|6596.9|6602|6596|5
1643629560000|2022-01-31 11:46:00|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|0
1643629570000|2022-01-31 11:46:10|6602.7|6596.7|6602.9|6596.9|6602.9|6596.9|6602.7|6596.7|0
1643629580000|2022-01-31 11:46:20|6602.7|6596.7|6602.2|6596.2|6602.7|6596.7|6602.2|6596.2|1
1643629590000|2022-01-31 11:46:30|6602.7|6596.7|6602.2|6596.2|6602.7|6596.7|6602.2|6596.2|0
1643629600000|2022-01-31 11:46:40|6602.4|6596.4|6602.2|6596.2|6602.7|6596.7|6602.2|6596.2|0
1643629650000|2022-01-31 11:47:30|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|0
1643629660000|2022-01-31 11:47:40|6602.6|6596.6|6602.9|6596.9|6602.9|6596.9|6602.6|6596.6|0
1643629680000|2022-01-31 11:48:00|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|0
1643629700000|2022-01-31 11:48:20|6598.2|6592.2|6601.5|6595.5|6601.5|6595.5|6597.8|6591.8|1
1643629710000|2022-01-31 11:48:30|6601|6595|6601|6595|6601|6595|6601|6595|0
1643629720000|2022-01-31 11:48:40|6601.2|6595.2|6601.5|6595.5|6601.5|6595.5|6601.2|6595.2|0
1643629740000|2022-01-31 11:49:00|6601.3|6595.3|6602|6596|6602|6596|6601.3|6595.3|1
1643629780000|2022-01-31 11:49:40|6601|6595|6601|6595|6601|6595|6601|6595|1
1643629790000|2022-01-31 11:49:50|6602|6596|6602|6596|6602|6596|6602|6596|0
1643629800000|2022-01-31 11:50:00|6601.5|6595.5|6599.3|6593.3|6601.5|6595.5|6599.3|6593.3|1
1643629810000|2022-01-31 11:50:10|6599|6593|6598.5|6592.5|6599|6593|6598|6592|1
1643629840000|2022-01-31 11:50:40|6598|6592|6598|6592|6598|6592|6598|6592|1
1643629850000|2022-01-31 11:50:50|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|0
1643629860000|2022-01-31 11:51:00|6598.3|6592.3|6598.8|6592.8|6598.8|6592.8|6596.6|6590.6|2
1643629880000|2022-01-31 11:51:20|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|1
1643629890000|2022-01-31 11:51:30|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|0
1643629900000|2022-01-31 11:51:40|6599.3|6593.3|6599.8|6593.8|6599.8|6593.8|6599.3|6593.3|0
1643629920000|2022-01-31 11:52:00|6600.3|6594.3|6600.5|6594.5|6600.8|6594.8|6600|6594|1
1643629930000|2022-01-31 11:52:10|6601.5|6595.5|6602|6596|6602|6596|6601.5|6595.5|2
1643629950000|2022-01-31 11:52:30|6601.8|6595.8|6602|6596|6602|6596|6601.8|6595.8|0
1643629960000|2022-01-31 11:52:40|6601.8|6595.8|6602|6596|6602.3|6596.3|6601.5|6595.5|3
1643630000000|2022-01-31 11:53:20|6602.3|6596.3|6602.3|6596.3|6602.3|6596.3|6602.3|6596.3|0
1643630010000|2022-01-31 11:53:30|6601.5|6595.5|6602|6596|6602|6596|6601.5|6595.5|0
1643630040000|2022-01-31 11:54:00|||||||||1
1643630070000|2022-01-31 11:54:30|6601.7|6595.7|6602|6596|6602|6596|6601.7|6595.7|0
1643630100000|2022-01-31 11:55:00|6602.2|6596.2|6602|6596|6603|6597|6602|6596|3
1643630120000|2022-01-31 11:55:20|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1643630160000|2022-01-31 11:56:00|6600.5|6594.5|6600|6594|6600.5|6594.5|6600|6594|2
1643630170000|2022-01-31 11:56:10|6599.5|6593.5|6600|6594|6600|6594|6599.5|6593.5|0
1643630180000|2022-01-31 11:56:20|6600.2|6594.2|6600.5|6594.5|6600.5|6594.5|6600.2|6594.2|0
1643630190000|2022-01-31 11:56:30|6601|6595|6602|6596|6602|6596|6601|6595|0
1643630220000|2022-01-31 11:57:00|6602.9|6596.9|6603.4|6597.4|6603.4|6597.4|6602.9|6596.9|1
1643630250000|2022-01-31 11:57:30|6603.2|6597.2|6603.4|6597.4|6603.4|6597.4|6603.2|6597.2|0
1643630260000|2022-01-31 11:57:40|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|1
1643630270000|2022-01-31 11:57:50|6601.9|6595.9|6602.2|6596.2|6602.2|6596.2|6601.9|6595.9|0
1643630280000|2022-01-31 11:58:00|6602|6596|6602|6596|6602|6596|6601.5|6595.5|0
1643630310000|2022-01-31 11:58:30|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|0
1643630320000|2022-01-31 11:58:40|6601.7|6595.7|6602|6596|6602|6596|6601.7|6595.7|0
1643630340000|2022-01-31 11:59:00|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|0
1643630350000|2022-01-31 11:59:10|6601.5|6595.5|6599|6593|6601.5|6595.5|6599|6593|3
1643630360000|2022-01-31 11:59:20|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|0
1643630400000|2022-01-31 12:00:00|6598|6592|6598.5|6592.5|6599.5|6593.5|6597|6591|9
1643630410000|2022-01-31 12:00:10|6599|6593|6597.5|6591.5|6599|6593|6597.5|6591.5|0
1643630430000|2022-01-31 12:00:30|6598|6592|6597.8|6591.8|6598|6592|6597.8|6591.8|0
1643630440000|2022-01-31 12:00:40|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|6597|6591|0
1643630450000|2022-01-31 12:00:50|6597.1|6591.1|6597|6591|6597.1|6591.1|6596.5|6590.5|0
1643630460000|2022-01-31 12:01:00|6599.2|6593.2|6595.6|6589.6|6599.2|6593.2|6594.6|6588.6|11
1643630470000|2022-01-31 12:01:10|6595.5|6589.5|6595.8|6589.8|6595.8|6589.8|6595.3|6589.3|5
1643630480000|2022-01-31 12:01:20|6595.6|6589.6|6595.5|6589.5|6595.8|6589.8|6595.5|6589.5|0
1643630490000|2022-01-31 12:01:30|6595.8|6589.8|6595.3|6589.3|6595.8|6589.8|6594.8|6588.8|0
1643630500000|2022-01-31 12:01:40|6594.6|6588.6|6594.6|6588.6|6594.6|6588.6|6594.6|6588.6|2
1643630510000|2022-01-31 12:01:50|6593.5|6587.5|6592.5|6586.5|6593.5|6587.5|6592.5|6586.5|0
1643630530000|2022-01-31 12:02:10|6592.7|6586.7|6593|6587|6593|6587|6592.7|6586.7|0
1643630540000|2022-01-31 12:02:20|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|1
1643630550000|2022-01-31 12:02:30|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|1
1643630590000|2022-01-31 12:03:10|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|1
1643630600000|2022-01-31 12:03:20|6594.6|6588.6|6592.6|6586.6|6594.6|6588.6|6591.7|6585.7|10
1643630610000|2022-01-31 12:03:30|6591.6|6585.6|6592.6|6586.6|6592.6|6586.6|6591.6|6585.6|15
1643630620000|2022-01-31 12:03:40|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|18
1643630630000|2022-01-31 12:03:50|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|3
1643630640000|2022-01-31 12:04:00|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1643630660000|2022-01-31 12:04:20|6592.3|6586.3|6592.3|6586.3|6592.8|6586.8|6591.8|6585.8|0
1643630670000|2022-01-31 12:04:30|6592.5|6586.5|6592.8|6586.8|6592.8|6586.8|6592.5|6586.5|0
1643630680000|2022-01-31 12:04:40|6592.6|6586.6|6592.3|6586.3|6592.6|6586.6|6590.6|6584.6|8
1643630690000|2022-01-31 12:04:50|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|2
1643630700000|2022-01-31 12:05:00|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1643630710000|2022-01-31 12:05:10|6591.1|6585.1|6591.6|6585.6|6591.6|6585.6|6591.1|6585.1|2
1643630720000|2022-01-31 12:05:20|6591.8|6585.8|6591.6|6585.6|6592.3|6586.3|6591.6|6585.6|1
1643630730000|2022-01-31 12:05:30|6591.8|6585.8|6592.1|6586.1|6592.1|6586.1|6591.8|6585.8|0
1643630740000|2022-01-31 12:05:40|6591.8|6585.8|6591.6|6585.6|6592.1|6586.1|6591.6|6585.6|0
1643630770000|2022-01-31 12:06:10|6591.9|6585.9|6592.3|6586.3|6592.3|6586.3|6591.9|6585.9|0
1643630780000|2022-01-31 12:06:20|6592.5|6586.5|6592.3|6586.3|6592.8|6586.8|6592.3|6586.3|0
1643630790000|2022-01-31 12:06:30|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|1
1643630800000|2022-01-31 12:06:40|6594|6588|6594|6588|6594|6588|6594|6588|1
1643630810000|2022-01-31 12:06:50|6594.4|6588.4|6595.8|6589.8|6596.8|6590.8|6594.4|6588.4|4
1643630820000|2022-01-31 12:07:00|6596.3|6590.3|6596.8|6590.8|6596.8|6590.8|6596.3|6590.3|0
1643630830000|2022-01-31 12:07:10|6596.6|6590.6|6596.3|6590.3|6596.6|6590.6|6596.3|6590.3|0
1643630840000|2022-01-31 12:07:20|6596.1|6590.1|6595.8|6589.8|6596.1|6590.1|6595.8|6589.8|1
1643630890000|2022-01-31 12:08:10|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|1
1643630900000|2022-01-31 12:08:20|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|4
1643630950000|2022-01-31 12:09:10|6596.3|6590.3|6595.8|6589.8|6596.3|6590.3|6595.8|6589.8|0
1643630980000|2022-01-31 12:09:40|6596|6590|6596|6590|6596|6590|6596|6590|0
1643630990000|2022-01-31 12:09:50|6596.1|6590.1|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|0
1643631000000|2022-01-31 12:10:00|6596.8|6590.8|6596.8|6590.8|6598|6592|6595.3|6589.3|6
1643631010000|2022-01-31 12:10:10|6595.8|6589.8|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|22
1643631030000|2022-01-31 12:10:30|6595.8|6589.8|6596.8|6590.8|6596.8|6590.8|6595.8|6589.8|2
1643631050000|2022-01-31 12:10:50|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|0
1643631060000|2022-01-31 12:11:00|6596.5|6590.5|6596.8|6590.8|6596.8|6590.8|6596.5|6590.5|0
1643631110000|2022-01-31 12:11:50|6595.8|6589.8|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|0
1643631120000|2022-01-31 12:12:00|6596.1|6590.1|6596.8|6590.8|6596.8|6590.8|6596.1|6590.1|1
1643631130000|2022-01-31 12:12:10|6597|6591|6597.8|6591.8|6599.3|6593.3|6597|6591|9
1643631140000|2022-01-31 12:12:20|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1643631150000|2022-01-31 12:12:30|6598.8|6592.8|6599.8|6593.8|6599.8|6593.8|6598.8|6592.8|3
1643631160000|2022-01-31 12:12:40|6600|6594|6604|6598|6604|6598|6600|6594|4
1643631170000|2022-01-31 12:12:50|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|3
1643631180000|2022-01-31 12:13:00|6601.8|6595.8|6603.2|6597.2|6603.2|6597.2|6601.8|6595.8|1
1643631190000|2022-01-31 12:13:10|6603|6597|6602.7|6596.7|6603|6597|6602|6596|14
1643631240000|2022-01-31 12:14:00|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1643631270000|2022-01-31 12:14:30|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|0
1643631280000|2022-01-31 12:14:40|6600.8|6594.8|6599|6593|6600.8|6594.8|6599|6593|1
1643631300000|2022-01-31 12:15:00|6598.5|6592.5|6592.5|6586.5|6598.5|6592.5|6592.3|6586.3|4
1643631310000|2022-01-31 12:15:10|6591.3|6585.3|6591.6|6585.6|6591.9|6585.9|6591.1|6585.1|4
1643631320000|2022-01-31 12:15:20|||||||||23
1643631370000|2022-01-31 12:16:10|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|0
1643631380000|2022-01-31 12:16:20|6592.3|6586.3|6591.6|6585.6|6592.3|6586.3|6591.6|6585.6|1
1643631410000|2022-01-31 12:16:50|6591.1|6585.1|6591.6|6585.6|6591.6|6585.6|6591.1|6585.1|4
1643631420000|2022-01-31 12:17:00|6591.4|6585.4|6592.1|6586.1|6592.1|6586.1|6591.3|6585.3|0
1643631430000|2022-01-31 12:17:10|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|0
1643631440000|2022-01-31 12:17:20|6590.9|6584.9|6591.1|6585.1|6591.1|6585.1|6590.9|6584.9|1
1643631450000|2022-01-31 12:17:30|||||||||7
1643631460000|2022-01-31 12:17:40|||||||||2
1643631470000|2022-01-31 12:17:50|||||||||3
1643631480000|2022-01-31 12:18:00|6591.3|6585.3|6591.1|6585.1|6591.6|6585.6|6591.1|6585.1|0
1643631490000|2022-01-31 12:18:10|6586.4|6580.4|6584.8|6578.8|6586.4|6580.4|6583.8|6577.8|7
1643631500000|2022-01-31 12:18:20|6584.6|6578.6|6583.8|6577.8|6584.6|6578.6|6583.8|6577.8|1
1643631520000|2022-01-31 12:18:40|6585.3|6579.3|6585|6579|6585.3|6579.3|6585|6579|3
1643631530000|2022-01-31 12:18:50|6584.8|6578.8|6583.8|6577.8|6584.8|6578.8|6583.8|6577.8|0
1643631540000|2022-01-31 12:19:00|6583.3|6577.3|6583.3|6577.3|6583.3|6577.3|6583.3|6577.3|0
1643631550000|2022-01-31 12:19:10|6583.1|6577.1|6582.3|6576.3|6583.1|6577.1|6581.8|6575.8|6
1643631560000|2022-01-31 12:19:20|6581.3|6575.3|6581.3|6575.3|6581.3|6575.3|6581.3|6575.3|2
1643631570000|2022-01-31 12:19:30|6582.3|6576.3|6581.6|6575.6|6582.3|6576.3|6581.6|6575.6|0
1643631580000|2022-01-31 12:19:40|6579.9|6573.9|6579.8|6573.8|6579.9|6573.9|6579.5|6573.5|2
1643631590000|2022-01-31 12:19:50|6579.3|6573.3|6579.3|6573.3|6579.3|6573.3|6579.1|6573.1|0
1643631600000|2022-01-31 12:20:00|6579.1|6573.1|6579.3|6573.3|6579.3|6573.3|6578.3|6572.3|1
1643631620000|2022-01-31 12:20:20|6579.1|6573.1|6578.3|6572.3|6579.1|6573.1|6578.3|6572.3|0
1643631630000|2022-01-31 12:20:30|6578.8|6572.8|6579.8|6573.8|6579.8|6573.8|6578.8|6572.8|0
1643631640000|2022-01-31 12:20:40|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|0
1643631650000|2022-01-31 12:20:50|6581.3|6575.3|6581.8|6575.8|6581.8|6575.8|6581.3|6575.3|0
1643631670000|2022-01-31 12:21:10|6581.3|6575.3|6580.8|6574.8|6581.3|6575.3|6580.8|6574.8|0
1643631700000|2022-01-31 12:21:40|6581.3|6575.3|6581.3|6575.3|6581.8|6575.8|6581.3|6575.3|0
1643631710000|2022-01-31 12:21:50|6581.8|6575.8|6581.8|6575.8|6581.8|6575.8|6581.8|6575.8|1
1643631720000|2022-01-31 12:22:00|6581.3|6575.3|6581.8|6575.8|6582.3|6576.3|6581.3|6575.3|2
1643631740000|2022-01-31 12:22:20|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|1
1643631750000|2022-01-31 12:22:30|6580.6|6574.6|6580.3|6574.3|6580.6|6574.6|6580.3|6574.3|0
1643631760000|2022-01-31 12:22:40|6580.7|6574.7|6582.3|6576.3|6582.3|6576.3|6580.7|6574.7|0
1643631770000|2022-01-31 12:22:50|6585|6579|6587.1|6581.1|6587.1|6581.1|6585|6579|1
1643631780000|2022-01-31 12:23:00|6587.3|6581.3|6586.8|6580.8|6587.5|6581.5|6586.8|6580.8|0
1643631790000|2022-01-31 12:23:10|6586.3|6580.3|6586|6580|6586.3|6580.3|6586|6580|1
1643631800000|2022-01-31 12:23:20|6586.1|6580.1|6584.8|6578.8|6586.1|6580.1|6584.3|6578.3|1
1643631840000|2022-01-31 12:24:00|6584.6|6578.6|6583.6|6577.6|6584.6|6578.6|6583.6|6577.6|0
1643631850000|2022-01-31 12:24:10|6583.1|6577.1|6582.1|6576.1|6583.1|6577.1|6582.1|6576.1|1
1643631860000|2022-01-31 12:24:20|6582|6576|6583.3|6577.3|6583.3|6577.3|6582|6576|0
1643631880000|2022-01-31 12:24:40|6582.8|6576.8|6581.3|6575.3|6582.8|6576.8|6581.3|6575.3|2
1643631890000|2022-01-31 12:24:50|6581.5|6575.5|6582.3|6576.3|6582.3|6576.3|6581.5|6575.5|0
1643631900000|2022-01-31 12:25:00|6582.8|6576.8|6584.8|6578.8|6586.3|6580.3|6582.8|6576.8|6
1643631920000|2022-01-31 12:25:20|6585.2|6579.2|6585.3|6579.3|6585.3|6579.3|6585.2|6579.2|2
1643631950000|2022-01-31 12:25:50|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|2
1643631960000|2022-01-31 12:26:00|6585|6579|6585.3|6579.3|6585.3|6579.3|6585|6579|1
1643631970000|2022-01-31 12:26:10|6585.5|6579.5|6585.8|6579.8|6585.8|6579.8|6585.5|6579.5|1
1643631980000|2022-01-31 12:26:20|6586.3|6580.3|6587.3|6581.3|6587.3|6581.3|6586.3|6580.3|1
1643631990000|2022-01-31 12:26:30|6587.5|6581.5|6585.8|6579.8|6587.5|6581.5|6585.8|6579.8|3
1643632010000|2022-01-31 12:26:50|6585.3|6579.3|6584.8|6578.8|6585.3|6579.3|6584.8|6578.8|1
1643632040000|2022-01-31 12:27:20|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|2
1643632050000|2022-01-31 12:27:30|6585|6579|6585.8|6579.8|6585.8|6579.8|6585|6579|1
1643632060000|2022-01-31 12:27:40|6586.4|6580.4|6588.8|6582.8|6588.8|6582.8|6586.4|6580.4|2
1643632070000|2022-01-31 12:27:50|6588.6|6582.6|6588.3|6582.3|6588.6|6582.6|6587.8|6581.8|0
1643632080000|2022-01-31 12:28:00|6588.5|6582.5|6586.3|6580.3|6588.5|6582.5|6586.3|6580.3|1
1643632090000|2022-01-31 12:28:10|6586.1|6580.1|6585.8|6579.8|6586.1|6580.1|6585.8|6579.8|0
1643632100000|2022-01-31 12:28:20|6586|6580|6588|6582|6588.8|6582.8|6586|6580|1
1643632110000|2022-01-31 12:28:30|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|0
1643632120000|2022-01-31 12:28:40|6588|6582|6591.3|6585.3|6591.8|6585.8|6588|6582|0
1643632130000|2022-01-31 12:28:50|6591|6585|6590|6584|6591|6585|6589.7|6583.7|15
1643632140000|2022-01-31 12:29:00|6589.5|6583.5|6590.7|6584.7|6590.7|6584.7|6589.5|6583.5|4
1643632150000|2022-01-31 12:29:10|6591|6585|6591|6585|6591|6585|6591|6585|0
1643632160000|2022-01-31 12:29:20|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|0
1643632170000|2022-01-31 12:29:30|6591|6585|6593.5|6587.5|6593.5|6587.5|6591|6585|7
1643632190000|2022-01-31 12:29:50|6593.3|6587.3|6589|6583|6593.3|6587.3|6589|6583|1
1643632200000|2022-01-31 12:30:00|6589.5|6583.5|6588.6|6582.6|6589.5|6583.5|6588.6|6582.6|3
1643632240000|2022-01-31 12:30:40|6588.8|6582.8|6588.3|6582.3|6588.8|6582.8|6588.3|6582.3|0
1643632250000|2022-01-31 12:30:50|6588.8|6582.8|6587.8|6581.8|6588.8|6582.8|6587.8|6581.8|0
1643632260000|2022-01-31 12:31:00|6586|6580|6586|6580|6586|6580|6585.5|6579.5|1
1643632270000|2022-01-31 12:31:10|6585.8|6579.8|6585.5|6579.5|6586|6580|6585.5|6579.5|0
1643632280000|2022-01-31 12:31:20|6585.3|6579.3|6584.5|6578.5|6585.3|6579.3|6584|6578|0
1643632290000|2022-01-31 12:31:30|6585|6579|6584.5|6578.5|6585|6579|6584.5|6578.5|0
1643632300000|2022-01-31 12:31:40|6584.3|6578.3|6583.5|6577.5|6584.5|6578.5|6583.5|6577.5|4
1643632310000|2022-01-31 12:31:50|6583.2|6577.2|6582.8|6576.8|6583.2|6577.2|6582.8|6576.8|1
1643632330000|2022-01-31 12:32:10|6582.4|6576.4|6581.8|6575.8|6582.4|6576.4|6581.8|6575.8|0
1643632370000|2022-01-31 12:32:50|6582.5|6576.5|6583.3|6577.3|6583.5|6577.5|6582.3|6576.3|4
1643632390000|2022-01-31 12:33:10|6583.5|6577.5|6584.5|6578.5|6584.5|6578.5|6583.5|6577.5|1
1643632410000|2022-01-31 12:33:30|6584|6578|6584|6578|6584|6578|6584|6578|1
1643632440000|2022-01-31 12:34:00|6585.5|6579.5|6585.5|6579.5|6585.8|6579.8|6585.5|6579.5|1
1643632450000|2022-01-31 12:34:10|6584|6578|6584|6578|6584|6578|6584|6578|1
1643632470000|2022-01-31 12:34:30|6585.5|6579.5|6592|6586|6592.3|6586.3|6585.5|6579.5|10
1643632480000|2022-01-31 12:34:40|6592.2|6586.2|6592.7|6586.7|6592.7|6586.7|6592.2|6586.2|0
1643632490000|2022-01-31 12:34:50|6593|6587|6593|6587|6593|6587|6593|6587|0
1643632500000|2022-01-31 12:35:00|6593.2|6587.2|6594.5|6588.5|6594.8|6588.8|6593.2|6587.2|1
1643632510000|2022-01-31 12:35:10|6592|6586|6592.5|6586.5|6592.5|6586.5|6592|6586|12
1643632540000|2022-01-31 12:35:40|6592|6586|6592|6586|6592|6586|6592|6586|0
1643632550000|2022-01-31 12:35:50|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|1
1643632560000|2022-01-31 12:36:00|6595|6589|6595|6589|6595.5|6589.5|6595|6589|1
1643632580000|2022-01-31 12:36:20|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|1
1643632600000|2022-01-31 12:36:40|6595|6589|6595|6589|6595|6589|6595|6589|0
1643632610000|2022-01-31 12:36:50|6595.5|6589.5|6595|6589|6595.5|6589.5|6595|6589|0
1643632620000|2022-01-31 12:37:00|6595.8|6589.8|6595|6589|6595.8|6589.8|6595|6589|1
1643632630000|2022-01-31 12:37:10|6594|6588|6593.8|6587.8|6594|6588|6593.8|6587.8|1
1643632640000|2022-01-31 12:37:20|6593.5|6587.5|6593|6587|6593.5|6587.5|6592.8|6586.8|5
1643632660000|2022-01-31 12:37:40|6594|6588|6594|6588|6594|6588|6594|6588|0
1643632670000|2022-01-31 12:37:50|6594.5|6588.5|6593.5|6587.5|6594.5|6588.5|6593.5|6587.5|0
1643632730000|2022-01-31 12:38:50|6593|6587|6593|6587|6593|6587|6593|6587|0
1643632750000|2022-01-31 12:39:10|6592|6586|6593|6587|6593|6587|6592|6586|2
1643632770000|2022-01-31 12:39:30|6593.5|6587.5|6592.8|6586.8|6593.5|6587.5|6592.8|6586.8|5
1643632780000|2022-01-31 12:39:40|6592.5|6586.5|6592.5|6586.5|6592.5|6586.5|6592.5|6586.5|0
1643632790000|2022-01-31 12:39:50|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1643632800000|2022-01-31 12:40:00|6593.7|6587.7|6594|6588|6594|6588|6593.7|6587.7|0
1643632810000|2022-01-31 12:40:10|6593.7|6587.7|6596|6590|6596|6590|6593.7|6587.7|0
1643632830000|2022-01-31 12:40:30|6595.5|6589.5|6594.2|6588.2|6595.5|6589.5|6594.2|6588.2|2
1643632850000|2022-01-31 12:40:50|6594|6588|6594|6588|6594|6588|6594|6588|0
1643632880000|2022-01-31 12:41:20|6594.5|6588.5|6594.5|6588.5|6595|6589|6594.5|6588.5|0
1643632890000|2022-01-31 12:41:30|6594.3|6588.3|6596.5|6590.5|6596.5|6590.5|6594.2|6588.2|1
1643632900000|2022-01-31 12:41:40|6596.7|6590.7|6599.5|6593.5|6600.5|6594.5|6596.7|6590.7|5
1643632910000|2022-01-31 12:41:50|6599.8|6593.8|6598.5|6592.5|6599.8|6593.8|6598.5|6592.5|1
1643632920000|2022-01-31 12:42:00|6599.2|6593.2|6603|6597|6603|6597|6599.2|6593.2|3
1643632930000|2022-01-31 12:42:10|6602.7|6596.7|6602.5|6596.5|6602.7|6596.7|6602.5|6596.5|0
1643632950000|2022-01-31 12:42:30|6601.3|6595.3|6601|6595|6601.3|6595.3|6601|6595|1
1643632970000|2022-01-31 12:42:50|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|1
1643632980000|2022-01-31 12:43:00|6602.3|6596.3|6602.3|6596.3|6602.3|6596.3|6600.7|6594.7|2
1643632990000|2022-01-31 12:43:10|6601.4|6595.4|6601|6595|6601.4|6595.4|6601|6595|2
1643633010000|2022-01-31 12:43:30|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|0
1643633020000|2022-01-31 12:43:40|6601.7|6595.7|6601.5|6595.5|6601.7|6595.7|6601.5|6595.5|0
1643633040000|2022-01-31 12:44:00|6601.2|6595.2|6601.5|6595.5|6601.5|6595.5|6601.2|6595.2|0
1643633050000|2022-01-31 12:44:10|6601.7|6595.7|6602.5|6596.5|6602.5|6596.5|6601.7|6595.7|0
1643633070000|2022-01-31 12:44:30|6602|6596|6602|6596|6602|6596|6602|6596|0
1643633080000|2022-01-31 12:44:40|||||||||1
1643633090000|2022-01-31 12:44:50|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|1
1643633110000|2022-01-31 12:45:10|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|2
1643633120000|2022-01-31 12:45:20|6602.4|6596.4|6602.2|6596.2|6602.4|6596.4|6602.2|6596.2|2
1643633130000|2022-01-31 12:45:30|6601.3|6595.3|6600.5|6594.5|6601.3|6595.3|6600.5|6594.5|1
1643633140000|2022-01-31 12:45:40|6600|6594|6600.2|6594.2|6600.2|6594.2|6600|6594|7
1643633160000|2022-01-31 12:46:00|6600.4|6594.4|6600.7|6594.7|6600.7|6594.7|6600.4|6594.4|0
1643633170000|2022-01-31 12:46:10|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|1
1643633180000|2022-01-31 12:46:20|||||||||4
1643633190000|2022-01-31 12:46:30|6601.5|6595.5|6602|6596|6602.2|6596.2|6601.5|6595.5|0
1643633210000|2022-01-31 12:46:50|6603|6597|6602.5|6596.5|6603|6597|6602.5|6596.5|0
1643633220000|2022-01-31 12:47:00|6602.8|6596.8|6602.7|6596.7|6603|6597|6602.7|6596.7|0
1643633230000|2022-01-31 12:47:10|6603.1|6597.1|6602.7|6596.7|6603.1|6597.1|6602.3|6596.3|2
1643633240000|2022-01-31 12:47:20|6602.5|6596.5|6602.7|6596.7|6602.7|6596.7|6602.5|6596.5|0
1643633250000|2022-01-31 12:47:30|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|4
1643633320000|2022-01-31 12:48:40|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|0
1643633350000|2022-01-31 12:49:10|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|0
1643633400000|2022-01-31 12:50:00|6603.7|6597.7|6602.3|6596.3|6603.7|6597.7|6602.3|6596.3|2
1643633420000|2022-01-31 12:50:20|6603.1|6597.1|6603.5|6597.5|6603.7|6597.7|6603.1|6597.1|2
1643633450000|2022-01-31 12:50:50|6603.3|6597.3|6603.5|6597.5|6603.5|6597.5|6603|6597|1
1643633460000|2022-01-31 12:51:00|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|0
1643633500000|2022-01-31 12:51:40|6603.5|6597.5|6603.3|6597.3|6603.5|6597.5|6602|6596|5
1643633520000|2022-01-31 12:52:00|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|1
1643633530000|2022-01-31 12:52:10|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|0
1643633540000|2022-01-31 12:52:20|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|2
1643633550000|2022-01-31 12:52:30|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|0
1643633580000|2022-01-31 12:53:00|6603|6597|6603.1|6597.1|6603.1|6597.1|6601.7|6595.7|1
1643633640000|2022-01-31 12:54:00|6603.3|6597.3|6603.1|6597.1|6603.3|6597.3|6603.1|6597.1|0
1643633680000|2022-01-31 12:54:40|6603.3|6597.3|6603.1|6597.1|6603.3|6597.3|6603.1|6597.1|0
1643633700000|2022-01-31 12:55:00|6603.3|6597.3|6603.5|6597.5|6603.9|6597.9|6603.3|6597.3|2
1643633730000|2022-01-31 12:55:30|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|5
1643633750000|2022-01-31 12:55:50|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|0
1643633770000|2022-01-31 12:56:10|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|1
1643633800000|2022-01-31 12:56:40|6603.1|6597.1|6603.3|6597.3|6603.3|6597.3|6602|6596|6
1643633810000|2022-01-31 12:56:50|6603.5|6597.5|6603.3|6597.3|6603.5|6597.5|6603.3|6597.3|0
1643633820000|2022-01-31 12:57:00|6603.5|6597.5|6603.9|6597.9|6603.9|6597.9|6603.3|6597.3|0
1643633840000|2022-01-31 12:57:20|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|1
1643633880000|2022-01-31 12:58:00|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1643633890000|2022-01-31 12:58:10|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|0
1643633930000|2022-01-31 12:58:50|6603.1|6597.1|6603.3|6597.3|6603.3|6597.3|6603.1|6597.1|1
1643633990000|2022-01-31 12:59:50|6603.5|6597.5|6603.7|6597.7|6603.7|6597.7|6603.5|6597.5|1
1643634030000|2022-01-31 13:00:30|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|0
1643634090000|2022-01-31 13:01:30|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|0
1643634100000|2022-01-31 13:01:40|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|3
1643634110000|2022-01-31 13:01:50|6601.3|6595.3|6602.1|6596.1|6602.1|6596.1|6601.3|6595.3|1
1643634130000|2022-01-31 13:02:10|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6
1643634160000|2022-01-31 13:02:40|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|0
1643634180000|2022-01-31 13:03:00|||||||||1
1643634190000|2022-01-31 13:03:10|6604|6598|6604|6598|6604.4|6598.4|6604|6598|1
1643634220000|2022-01-31 13:03:40|6604.4|6598.4|6604.4|6598.4|6604.4|6598.4|6604.4|6598.4|0
1643634240000|2022-01-31 13:04:00|6604.2|6598.2|6604.4|6598.4|6604.4|6598.4|6604.2|6598.2|1
1643634250000|2022-01-31 13:04:10|6604.2|6598.2|6604.5|6598.5|6604.5|6598.5|6604.2|6598.2|0
1643634280000|2022-01-31 13:04:40|6603.1|6597.1|6600.1|6594.1|6603.1|6597.1|6598.3|6592.3|9
1643634300000|2022-01-31 13:05:00|6597.9|6591.9|6598.3|6592.3|6598.8|6592.8|6597.8|6591.8|17
1643634310000|2022-01-31 13:05:10|6597.8|6591.8|6598.8|6592.8|6598.8|6592.8|6597.8|6591.8|2
1643634320000|2022-01-31 13:05:20|6598.6|6592.6|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|5
1643634330000|2022-01-31 13:05:30|6598.6|6592.6|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|0
1643634350000|2022-01-31 13:05:50|6598.3|6592.3|6598.8|6592.8|6598.8|6592.8|6598.3|6592.3|1
1643634370000|2022-01-31 13:06:10|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.1|6592.1|3
1643634380000|2022-01-31 13:06:20|6595.8|6589.8|6598.8|6592.8|6598.8|6592.8|6595.8|6589.8|4
1643634390000|2022-01-31 13:06:30|6598.6|6592.6|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|0
1643634400000|2022-01-31 13:06:40|6596.9|6590.9|6598.1|6592.1|6598.1|6592.1|6596.9|6590.9|13
1643634420000|2022-01-31 13:07:00|6598.3|6592.3|6598.1|6592.1|6598.3|6592.3|6598.1|6592.1|2
1643634450000|2022-01-31 13:07:30|6597.6|6591.6|6598.3|6592.3|6598.3|6592.3|6597.6|6591.6|2
1643634460000|2022-01-31 13:07:40|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|0
1643634470000|2022-01-31 13:07:50|6598.3|6592.3|6598.1|6592.1|6598.3|6592.3|6598.1|6592.1|1
1643634490000|2022-01-31 13:08:10|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|1
1643634500000|2022-01-31 13:08:20|6598.6|6592.6|6598.8|6592.8|6598.8|6592.8|6598.6|6592.6|0
1643634510000|2022-01-31 13:08:30|6598.4|6592.4|6598.1|6592.1|6598.4|6592.4|6598.1|6592.1|1
1643634540000|2022-01-31 13:09:00|6598.3|6592.3|6598.3|6592.3|6598.8|6592.8|6597.6|6591.6|1
1643634550000|2022-01-31 13:09:10|6598.6|6592.6|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|0
1643634560000|2022-01-31 13:09:20|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1643634570000|2022-01-31 13:09:30|6598.8|6592.8|6600.1|6594.1|6600.3|6594.3|6598.8|6592.8|4
1643634580000|2022-01-31 13:09:40|6600.3|6594.3|6599.8|6593.8|6600.3|6594.3|6599.8|6593.8|0
1643634590000|2022-01-31 13:09:50|6599.6|6593.6|6599.3|6593.3|6599.6|6593.6|6598.8|6592.8|1
1643634600000|2022-01-31 13:10:00|6599.5|6593.5|6599.8|6593.8|6599.8|6593.8|6599.5|6593.5|0
1643634610000|2022-01-31 13:10:10|6599.6|6593.6|6599.3|6593.3|6599.6|6593.6|6599.3|6593.3|0
1643634620000|2022-01-31 13:10:20|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|1
1643634630000|2022-01-31 13:10:30|6601.3|6595.3|6600.8|6594.8|6601.3|6595.3|6600.3|6594.3|1
1643634640000|2022-01-31 13:10:40|6600.3|6594.3|6600.1|6594.1|6600.3|6594.3|6600.1|6594.1|0
1643634650000|2022-01-31 13:10:50|6600.3|6594.3|6600.8|6594.8|6600.8|6594.8|6599.9|6593.9|0
1643634660000|2022-01-31 13:11:00|6600.1|6594.1|6598.8|6592.8|6600.1|6594.1|6598.8|6592.8|1
1643634670000|2022-01-31 13:11:10|6599.6|6593.6|6598.1|6592.1|6599.6|6593.6|6598.1|6592.1|0
1643634680000|2022-01-31 13:11:20|6598.3|6592.3|6598.1|6592.1|6598.3|6592.3|6598.1|6592.1|10
1643634690000|2022-01-31 13:11:30|6598.3|6592.3|6598.6|6592.6|6599.1|6593.1|6598.3|6592.3|0
1643634710000|2022-01-31 13:11:50|6600|6594|6600|6594|6600|6594|6600|6594|0
1643634720000|2022-01-31 13:12:00|6600.3|6594.3|6598.9|6592.9|6600.3|6594.3|6598.9|6592.9|0
1643634730000|2022-01-31 13:12:10|6598.6|6592.6|6599.3|6593.3|6599.3|6593.3|6598.6|6592.6|0
1643634740000|2022-01-31 13:12:20|6599.1|6593.1|6599.3|6593.3|6599.3|6593.3|6599.1|6593.1|10
1643634750000|2022-01-31 13:12:30|6599.5|6593.5|6599.3|6593.3|6599.5|6593.5|6599.3|6593.3|0
1643634760000|2022-01-31 13:12:40|6599.9|6593.9|6601.9|6595.9|6601.9|6595.9|6599.9|6593.9|1
1643634770000|2022-01-31 13:12:50|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|0
1643634780000|2022-01-31 13:13:00|6601.9|6595.9|6602.6|6596.6|6602.8|6596.8|6601.6|6595.6|2
1643634790000|2022-01-31 13:13:10|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|6602.6|6596.6|1
1643634800000|2022-01-31 13:13:20|6602.5|6596.5|6602.3|6596.3|6602.5|6596.5|6602.3|6596.3|0
1643634810000|2022-01-31 13:13:30|6602.1|6596.1|6601.9|6595.9|6602.1|6596.1|6601.9|6595.9|0
1643634830000|2022-01-31 13:13:50|||||||||2
1643634840000|2022-01-31 13:14:00|6601.6|6595.6|6600.1|6594.1|6601.6|6595.6|6600.1|6594.1|41
1643634850000|2022-01-31 13:14:10|6600.4|6594.4|6600.4|6594.4|6600.4|6594.4|6600.4|6594.4|0
1643634860000|2022-01-31 13:14:20|6600.8|6594.8|6600.6|6594.6|6601.4|6595.4|6600.6|6594.6|3
1643634880000|2022-01-31 13:14:40|6600.1|6594.1|6600.1|6594.1|6600.1|6594.1|6600.1|6594.1|0
1643634890000|2022-01-31 13:14:50|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|0
1643634910000|2022-01-31 13:15:10|6599.2|6593.2|6599.1|6593.1|6599.6|6593.6|6599.1|6593.1|1
1643634920000|2022-01-31 13:15:20|6599.4|6593.4|6599.6|6593.6|6599.6|6593.6|6599.4|6593.4|0
1643634930000|2022-01-31 13:15:30|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|0
1643634950000|2022-01-31 13:15:50|6598.9|6592.9|6598.4|6592.4|6598.9|6592.9|6598.4|6592.4|0
1643634960000|2022-01-31 13:16:00|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|0
1643634990000|2022-01-31 13:16:30|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|1
1643635000000|2022-01-31 13:16:40|6596.6|6590.6|6597.9|6591.9|6597.9|6591.9|6596.6|6590.6|1
1643635010000|2022-01-31 13:16:50|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|1
1643635040000|2022-01-31 13:17:20|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|0
1643635050000|2022-01-31 13:17:30|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|0
1643635060000|2022-01-31 13:17:40|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|3
1643635070000|2022-01-31 13:17:50|6597.2|6591.2|6597.4|6591.4|6597.4|6591.4|6597.2|6591.2|1
1643635080000|2022-01-31 13:18:00|6596.5|6590.5|6597.4|6591.4|6597.4|6591.4|6596.5|6590.5|2
1643635090000|2022-01-31 13:18:10|||||||||3
1643635100000|2022-01-31 13:18:20|6597.2|6591.2|6596.9|6590.9|6597.2|6591.2|6596.9|6590.9|0
1643635110000|2022-01-31 13:18:30|6594.4|6588.4|6597.4|6591.4|6597.4|6591.4|6594.4|6588.4|4
1643635120000|2022-01-31 13:18:40|6596.7|6590.7|6597.4|6591.4|6597.4|6591.4|6594.6|6588.6|18
1643635140000|2022-01-31 13:19:00|6595.2|6589.2|6594.4|6588.4|6595.2|6589.2|6594.4|6588.4|3
1643635150000|2022-01-31 13:19:10|6590.1|6584.1|6590.1|6584.1|6590.9|6584.9|6590.1|6584.1|4
1643635160000|2022-01-31 13:19:20|6590.7|6584.7|6590.4|6584.4|6590.9|6584.9|6590.1|6584.1|0
1643635170000|2022-01-31 13:19:30|6590.6|6584.6|6590.9|6584.9|6590.9|6584.9|6590.6|6584.6|0
1643635180000|2022-01-31 13:19:40|6590.4|6584.4|6590.6|6584.6|6590.9|6584.9|6590.4|6584.4|0
1643635190000|2022-01-31 13:19:50|6591.6|6585.6|6591.7|6585.7|6591.7|6585.7|6590.6|6584.6|0
1643635200000|2022-01-31 13:20:00|6591.4|6585.4|6592.1|6586.1|6592.1|6586.1|6591.4|6585.4|0
1643635210000|2022-01-31 13:20:10|6592.6|6586.6|6593.4|6587.4|6593.4|6587.4|6592.6|6586.6|0
1643635280000|2022-01-31 13:21:20|6594.9|6588.9|6595.4|6589.4|6595.4|6589.4|6594.9|6588.9|1
1643635290000|2022-01-31 13:21:30|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|0
1643635300000|2022-01-31 13:21:40|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|5
1643635320000|2022-01-31 13:22:00|6592.9|6586.9|6592.9|6586.9|6592.9|6586.9|6592.9|6586.9|2
1643635360000|2022-01-31 13:22:40|6593.3|6587.3|6594.4|6588.4|6594.4|6588.4|6593.3|6587.3|0
1643635370000|2022-01-31 13:22:50|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|1
1643635380000|2022-01-31 13:23:00|6594.1|6588.1|6593.9|6587.9|6594.4|6588.4|6593.9|6587.9|8
1643635390000|2022-01-31 13:23:10|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|0
1643635420000|2022-01-31 13:23:40|6593.6|6587.6|6594.9|6588.9|6595.4|6589.4|6593.6|6587.6|0
1643635430000|2022-01-31 13:23:50|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|0
1643635440000|2022-01-31 13:24:00|6595.6|6589.6|6595.4|6589.4|6595.9|6589.9|6595.4|6589.4|0
1643635460000|2022-01-31 13:24:20|6595.9|6589.9|6596.9|6590.9|6596.9|6590.9|6595.9|6589.9|0
1643635470000|2022-01-31 13:24:30|6597.1|6591.1|6597.4|6591.4|6597.4|6591.4|6596.9|6590.9|0
1643635490000|2022-01-31 13:24:50|6600.3|6594.3|6601.9|6595.9|6602.1|6596.1|6600.3|6594.3|13
1643635500000|2022-01-31 13:25:00|6602.3|6596.3|6600.4|6594.4|6603.1|6597.1|6600.4|6594.4|2
1643635510000|2022-01-31 13:25:10|6600.2|6594.2|6600.4|6594.4|6600.4|6594.4|6600.2|6594.2|0
1643635520000|2022-01-31 13:25:20|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|0
1643635530000|2022-01-31 13:25:30|6600.9|6594.9|6600.9|6594.9|6600.9|6594.9|6600.9|6594.9|0
1643635540000|2022-01-31 13:25:40|6600.5|6594.5|6599.9|6593.9|6600.5|6594.5|6599.9|6593.9|1
1643635550000|2022-01-31 13:25:50|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|3
1643635570000|2022-01-31 13:26:10|6600.1|6594.1|6600.1|6594.1|6600.1|6594.1|6600.1|6594.1|1
1643635580000|2022-01-31 13:26:20|6599.9|6593.9|6598.4|6592.4|6599.9|6593.9|6598.2|6592.2|2
1643635590000|2022-01-31 13:26:30|6599.4|6593.4|6600.1|6594.1|6600.1|6594.1|6599.4|6593.4|2
1643635600000|2022-01-31 13:26:40|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|5
1643635610000|2022-01-31 13:26:50|6599.2|6593.2|6599.4|6593.4|6599.4|6593.4|6599.1|6593.1|0
1643635620000|2022-01-31 13:27:00|6599.2|6593.2|6598.9|6592.9|6599.2|6593.2|6598.9|6592.9|0
1643635630000|2022-01-31 13:27:10|6598.7|6592.7|6597.9|6591.9|6599.2|6593.2|6597.9|6591.9|0
1643635640000|2022-01-31 13:27:20|6597.4|6591.4|6597.6|6591.6|6597.6|6591.6|6597.4|6591.4|0
1643635650000|2022-01-31 13:27:30|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.4|6591.4|0
1643635670000|2022-01-31 13:27:50|6597.7|6591.7|6597.4|6591.4|6597.9|6591.9|6596.9|6590.9|0
1643635680000|2022-01-31 13:28:00|6597.9|6591.9|6599.9|6593.9|6599.9|6593.9|6597.9|6591.9|0
1643635690000|2022-01-31 13:28:10|6599.4|6593.4|6599.9|6593.9|6599.9|6593.9|6599.4|6593.4|0
1643635720000|2022-01-31 13:28:40|6600.2|6594.2|6601.1|6595.1|6601.1|6595.1|6600.2|6594.2|0
1643635730000|2022-01-31 13:28:50|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|1
1643635740000|2022-01-31 13:29:00|6599.7|6593.7|6599.9|6593.9|6599.9|6593.9|6598.9|6592.9|0
1643635750000|2022-01-31 13:29:10|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|0
1643635760000|2022-01-31 13:29:20|6599.9|6593.9|6600.4|6594.4|6600.4|6594.4|6599.9|6593.9|0
1643635770000|2022-01-31 13:29:30|6600.9|6594.9|6602.1|6596.1|6602.1|6596.1|6600.9|6594.9|2
1643635790000|2022-01-31 13:29:50|6602.3|6596.3|6602.1|6596.1|6602.3|6596.3|6602.1|6596.1|0
1643635800000|2022-01-31 13:30:00|6602.6|6596.6|6603.1|6597.1|6603.1|6597.1|6602.6|6596.6|2
1643635810000|2022-01-31 13:30:10|6603.3|6597.3|6604|6598|6604|6598|6603.3|6597.3|23
1643635820000|2022-01-31 13:30:20|6603.5|6597.5|6604|6598|6604|6598|6603.5|6597.5|7
1643635830000|2022-01-31 13:30:30|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|1
1643635840000|2022-01-31 13:30:40|6603.3|6597.3|6602.8|6596.8|6603.3|6597.3|6602.3|6596.3|2
1643635850000|2022-01-31 13:30:50|6603.3|6597.3|6602.5|6596.5|6603.3|6597.3|6602.3|6596.3|1
1643635860000|2022-01-31 13:31:00|6602.8|6596.8|6602.8|6596.8|6603|6597|6602.8|6596.8|1
1643635870000|2022-01-31 13:31:10|6602.6|6596.6|6600.8|6594.8|6602.6|6596.6|6600.8|6594.8|1
1643635880000|2022-01-31 13:31:20|6600.3|6594.3|6598.3|6592.3|6600.3|6594.3|6598.3|6592.3|1
1643635890000|2022-01-31 13:31:30|6598.8|6592.8|6599.1|6593.1|6599.3|6593.3|6598.8|6592.8|0
1643635900000|2022-01-31 13:31:40|6599.3|6593.3|6596.6|6590.6|6599.3|6593.3|6596.6|6590.6|3
1643635910000|2022-01-31 13:31:50|6595.1|6589.1|6594.8|6588.8|6595.1|6589.1|6594.8|6588.8|1
1643635920000|2022-01-31 13:32:00|6594.6|6588.6|6597.3|6591.3|6597.3|6591.3|6594.3|6588.3|3
1643635930000|2022-01-31 13:32:10|6597.1|6591.1|6596.8|6590.8|6597.1|6591.1|6596.8|6590.8|2
1643635940000|2022-01-31 13:32:20|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|0
1643635950000|2022-01-31 13:32:30|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|6597.3|6591.3|1
1643635960000|2022-01-31 13:32:40|6595.6|6589.6|6596.6|6590.6|6596.6|6590.6|6595.3|6589.3|8
1643635980000|2022-01-31 13:33:00|6596.8|6590.8|6598.3|6592.3|6598.3|6592.3|6596.8|6590.8|0
1643635990000|2022-01-31 13:33:10|6599|6593|6599.8|6593.8|6599.8|6593.8|6599|6593|0
1643636000000|2022-01-31 13:33:20|6600|6594|6600|6594|6600|6594|6600|6594|0
1643636010000|2022-01-31 13:33:30|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|0
1643636020000|2022-01-31 13:33:40|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|0
1643636030000|2022-01-31 13:33:50|6601.7|6595.7|6602.8|6596.8|6602.8|6596.8|6601.7|6595.7|0
1643636040000|2022-01-31 13:34:00|6602.5|6596.5|6601.3|6595.3|6602.5|6596.5|6601.3|6595.3|4
1643636050000|2022-01-31 13:34:10|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|2
1643636060000|2022-01-31 13:34:20|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|0
1643636100000|2022-01-31 13:35:00|6601.1|6595.1|6599.6|6593.6|6601.1|6595.1|6599.6|6593.6|3
1643636160000|2022-01-31 13:36:00|6599.1|6593.1|6597.9|6591.9|6599.1|6593.1|6597.9|6591.9|5
1643636170000|2022-01-31 13:36:10|6597.7|6591.7|6597.4|6591.4|6597.7|6591.7|6597.4|6591.4|0
1643636190000|2022-01-31 13:36:30|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|0
1643636200000|2022-01-31 13:36:40|6596.2|6590.2|6597.1|6591.1|6597.1|6591.1|6596.2|6590.2|4
1643636220000|2022-01-31 13:37:00|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|1
1643636240000|2022-01-31 13:37:20|6597.6|6591.6|6599.6|6593.6|6599.6|6593.6|6597.6|6591.6|4
1643636250000|2022-01-31 13:37:30|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|3
1643636260000|2022-01-31 13:37:40|6600.9|6594.9|6599.1|6593.1|6600.9|6594.9|6599.1|6593.1|3
1643636270000|2022-01-31 13:37:50|6598.9|6592.9|6599.1|6593.1|6599.1|6593.1|6598.9|6592.9|0
1643636280000|2022-01-31 13:38:00|6598.5|6592.5|6598.4|6592.4|6598.5|6592.5|6598.2|6592.2|1
1643636290000|2022-01-31 13:38:10|6597.7|6591.7|6597.9|6591.9|6597.9|6591.9|6597.6|6591.6|1
1643636310000|2022-01-31 13:38:30|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|1
1643636320000|2022-01-31 13:38:40|6597.9|6591.9|6597.4|6591.4|6597.9|6591.9|6597.4|6591.4|0
1643636350000|2022-01-31 13:39:10|6597.7|6591.7|6598.1|6592.1|6598.4|6592.4|6597.7|6591.7|2
1643636360000|2022-01-31 13:39:20|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|0
1643636370000|2022-01-31 13:39:30|6598.8|6592.8|6599.1|6593.1|6599.1|6593.1|6598.8|6592.8|8
1643636390000|2022-01-31 13:39:50|6600.1|6594.1|6600.1|6594.1|6600.1|6594.1|6600.1|6594.1|3
1643636400000|2022-01-31 13:40:00|6600.3|6594.3|6598.6|6592.6|6600.3|6594.3|6598.2|6592.2|4
1643636410000|2022-01-31 13:40:10|6598.8|6592.8|6598.2|6592.2|6598.8|6592.8|6598.2|6592.2|1
1643636420000|2022-01-31 13:40:20|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.4|6592.4|0
1643636430000|2022-01-31 13:40:30|6599.6|6593.6|6599.6|6593.6|6599.8|6593.8|6599.6|6593.6|2
1643636440000|2022-01-31 13:40:40|6599.4|6593.4|6599.1|6593.1|6599.4|6593.4|6599.1|6593.1|1
1643636450000|2022-01-31 13:40:50|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|0
1643636460000|2022-01-31 13:41:00|6599.3|6593.3|6600.6|6594.6|6600.6|6594.6|6599.3|6593.3|6
1643636470000|2022-01-31 13:41:10|6600.8|6594.8|6600.6|6594.6|6600.8|6594.8|6600.6|6594.6|1
1643636480000|2022-01-31 13:41:20|6600.4|6594.4|6600.6|6594.6|6600.6|6594.6|6600.1|6594.1|0
1643636510000|2022-01-31 13:41:50|6600.9|6594.9|6601.1|6595.1|6601.1|6595.1|6600.9|6594.9|0
1643636520000|2022-01-31 13:42:00|6601.3|6595.3|6601.1|6595.1|6601.6|6595.6|6600.8|6594.8|7
1643636530000|2022-01-31 13:42:10|6600.6|6594.6|6600.9|6594.9|6600.9|6594.9|6600.6|6594.6|0
1643636540000|2022-01-31 13:42:20|6600.7|6594.7|6600.4|6594.4|6600.7|6594.7|6600.4|6594.4|2
1643636560000|2022-01-31 13:42:40|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|3
1643636570000|2022-01-31 13:42:50|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|0
1643636580000|2022-01-31 13:43:00|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|6599.4|6593.4|1
1643636590000|2022-01-31 13:43:10|6599.4|6593.4|6598.7|6592.7|6599.6|6593.6|6598.7|6592.7|3
1643636600000|2022-01-31 13:43:20|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|0
1643636610000|2022-01-31 13:43:30|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|0
1643636620000|2022-01-31 13:43:40|6599.2|6593.2|6599.2|6593.2|6599.4|6593.4|6599.2|6593.2|1
1643636630000|2022-01-31 13:43:50|6599.6|6593.6|6600.4|6594.4|6600.4|6594.4|6599.6|6593.6|4
1643636640000|2022-01-31 13:44:00|6600.1|6594.1|6601.1|6595.1|6601.1|6595.1|6600.1|6594.1|6
1643636650000|2022-01-31 13:44:10|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|2
1643636660000|2022-01-31 13:44:20|6602.3|6596.3|6602.1|6596.1|6602.3|6596.3|6602.1|6596.1|2
1643636670000|2022-01-31 13:44:30|6602.3|6596.3|6602.3|6596.3|6602.3|6596.3|6602.3|6596.3|0
1643636680000|2022-01-31 13:44:40|6602.8|6596.8|6602.1|6596.1|6602.8|6596.8|6602.1|6596.1|3
1643636690000|2022-01-31 13:44:50|6602.7|6596.7|6603.3|6597.3|6603.3|6597.3|6602.7|6596.7|0
1643639400000|2022-01-31 14:30:00|6598.4|6592.4|6587.2|6581.2|6600.6|6594.6|6586.5|6580.5|157
1643639410000|2022-01-31 14:30:10|6587|6581|6593.9|6587.9|6595.9|6589.9|6586.5|6580.5|49
1643639420000|2022-01-31 14:30:20|6594.1|6588.1|6600.2|6594.2|6601.4|6595.4|6592.7|6586.7|91
1643639430000|2022-01-31 14:30:30|6599.7|6593.7|6597.6|6591.6|6600.7|6594.7|6595.5|6589.5|43
1643639440000|2022-01-31 14:30:40|6598.2|6592.2|6597.6|6591.6|6603.4|6597.4|6597.6|6591.6|38
1643639450000|2022-01-31 14:30:50|6593.8|6587.8|6581.5|6575.5|6593.8|6587.8|6581.5|6575.5|39
1643639460000|2022-01-31 14:31:00|6581.3|6575.3|6563.4|6557.4|6586.8|6580.8|6561.6|6555.6|64
1643639470000|2022-01-31 14:31:10|6562.1|6556.1|6558.4|6552.4|6565.5|6559.5|6558.4|6552.4|56
1643639480000|2022-01-31 14:31:20|6565.4|6559.4|6572.4|6566.4|6572.4|6566.4|6564.7|6558.7|62
1643639490000|2022-01-31 14:31:30|6572.2|6566.2|6573.4|6567.4|6575.9|6569.9|6571.4|6565.4|38
1643639500000|2022-01-31 14:31:40|6573.1|6567.1|6570.4|6564.4|6574.4|6568.4|6569.4|6563.4|22
1643639510000|2022-01-31 14:31:50|6568|6562|6566.9|6560.9|6568|6562|6565.7|6559.7|6
1643639520000|2022-01-31 14:32:00|6567.1|6561.1|6565.7|6559.7|6567.4|6561.4|6565.2|6559.2|24
1643639530000|2022-01-31 14:32:10|6565.4|6559.4|6563.5|6557.5|6568|6562|6557.7|6551.7|64
1643639540000|2022-01-31 14:32:20|6563.7|6557.7|6567.5|6561.5|6567.5|6561.5|6562.7|6556.7|29
1643639550000|2022-01-31 14:32:30|6566.2|6560.2|6567.2|6561.2|6568|6562|6566.2|6560.2|9
1643639560000|2022-01-31 14:32:40|6566.9|6560.9|6570.5|6564.5|6570.5|6564.5|6566|6560|12
1643639570000|2022-01-31 14:32:50|6571.7|6565.7|6563.2|6557.2|6571.7|6565.7|6562|6556|33
1643639580000|2022-01-31 14:33:00|6562.7|6556.7|6558|6552|6563.2|6557.2|6557.8|6551.8|56
1643639590000|2022-01-31 14:33:10|6557.5|6551.5|6558|6552|6558|6552|6557.5|6551.5|34
1643639600000|2022-01-31 14:33:20|6557.8|6551.8|6566|6560|6569|6563|6557.8|6551.8|24
1643639610000|2022-01-31 14:33:30|6565.2|6559.2|6566.5|6560.5|6566.8|6560.8|6564|6558|9
1643639620000|2022-01-31 14:33:40|6566.7|6560.7|6571|6565|6571.7|6565.7|6566.7|6560.7|4
1643639630000|2022-01-31 14:33:50|6571.2|6565.2|6568|6562|6571.5|6565.5|6567.2|6561.2|22
1643639640000|2022-01-31 14:34:00|6567.5|6561.5|6574.7|6568.7|6575|6569|6566|6560|20
1643639650000|2022-01-31 14:34:10|6574.5|6568.5|6578.7|6572.7|6580.5|6574.5|6574.5|6568.5|8
1643639660000|2022-01-31 14:34:20|6579.5|6573.5|6576.5|6570.5|6579.5|6573.5|6575.2|6569.2|10
1643639670000|2022-01-31 14:34:30|6577|6571|6583.2|6577.2|6583.2|6577.2|6576.7|6570.7|14
1643639680000|2022-01-31 14:34:40|6581.7|6575.7|6583.2|6577.2|6583.2|6577.2|6580.5|6574.5|8
1643639690000|2022-01-31 14:34:50|6583.5|6577.5|6579|6573|6584.2|6578.2|6579|6573|15
1643639700000|2022-01-31 14:35:00|6577|6571|6573.5|6567.5|6577.5|6571.5|6572.7|6566.7|21
1643639710000|2022-01-31 14:35:10|6572.5|6566.5|6572.7|6566.7|6574|6568|6572|6566|7
1643639720000|2022-01-31 14:35:20|6573|6567|6580.2|6574.2|6580.7|6574.7|6573|6567|14
1643639730000|2022-01-31 14:35:30|6580|6574|6588.5|6582.5|6588.5|6582.5|6580|6574|48
1643639740000|2022-01-31 14:35:40|6588.7|6582.7|6590|6584|6592|6586|6588.7|6582.7|11
1643639750000|2022-01-31 14:35:50|6589.7|6583.7|6587.2|6581.2|6589.7|6583.7|6587|6581|18
1643639760000|2022-01-31 14:36:00|6587.5|6581.5|6585.7|6579.7|6587.7|6581.7|6584.5|6578.5|9
1643639770000|2022-01-31 14:36:10|6585.2|6579.2|6586.5|6580.5|6587|6581|6584.2|6578.2|16
1643639780000|2022-01-31 14:36:20|6586.7|6580.7|6588|6582|6589.5|6583.5|6585.5|6579.5|8
1643639790000|2022-01-31 14:36:30|6590.7|6584.7|6585.5|6579.5|6591|6585|6585.2|6579.2|26
1643639800000|2022-01-31 14:36:40|6586.5|6580.5|6585|6579|6587|6581|6585|6579|10
1643639810000|2022-01-31 14:36:50|6584|6578|6589.7|6583.7|6589.7|6583.7|6583.7|6577.7|12
1643639820000|2022-01-31 14:37:00|6588.7|6582.7|6590.5|6584.5|6590.5|6584.5|6587.7|6581.7|21
1643639830000|2022-01-31 14:37:10|6591|6585|6591.5|6585.5|6594.5|6588.5|6591|6585|21
1643639840000|2022-01-31 14:37:20|6591.7|6585.7|6593.2|6587.2|6593.5|6587.5|6591.7|6585.7|17
1643639850000|2022-01-31 14:37:30|6592.7|6586.7|6589.7|6583.7|6592.7|6586.7|6589.7|6583.7|10
1643639860000|2022-01-31 14:37:40|6589|6583|6587.2|6581.2|6589.7|6583.7|6587.2|6581.2|15
1643639870000|2022-01-31 14:37:50|6586.4|6580.4|6580.2|6574.2|6586.4|6580.4|6578.7|6572.7|21
1643639880000|2022-01-31 14:38:00|6580|6574|6575.4|6569.4|6580|6574|6572.4|6566.4|42
1643639890000|2022-01-31 14:38:10|6575.2|6569.2|6575.9|6569.9|6575.9|6569.9|6573.9|6567.9|11
1643639900000|2022-01-31 14:38:20|6575.6|6569.6|6573.9|6567.9|6575.9|6569.9|6573.1|6567.1|6
1643639910000|2022-01-31 14:38:30|6573.4|6567.4|6571.1|6565.1|6573.4|6567.4|6571.1|6565.1|2
1643639920000|2022-01-31 14:38:40|6571.6|6565.6|6573.2|6567.2|6573.2|6567.2|6567.1|6561.1|34
1643639930000|2022-01-31 14:38:50|6572.5|6566.5|6565.7|6559.7|6572.5|6566.5|6565.5|6559.5|19
1643639940000|2022-01-31 14:39:00|6565.5|6559.5|6563.5|6557.5|6566|6560|6562.2|6556.2|20
1643639950000|2022-01-31 14:39:10|6563.7|6557.7|6560|6545|6564|6558|6559|6545|17
1643639960000|2022-01-31 14:39:20|6550|6544|6555.5|6549.5|6557|6551|6547.2|6541.2|66
1643639970000|2022-01-31 14:39:30|6555|6549|6555.7|6549.7|6556.5|6550.5|6554.5|6548.5|26
1643639980000|2022-01-31 14:39:40|6554.3|6548.3|6553.5|6547.5|6555|6549|6552.5|6546.5|12
1643639990000|2022-01-31 14:39:50|6554|6548|6554|6548|6555.5|6549.5|6553.7|6547.7|10
1643640000000|2022-01-31 14:40:00|6553.5|6547.5|6555.5|6549.5|6556.5|6550.5|6551.2|6545.2|25
1643640010000|2022-01-31 14:40:10|6555.2|6549.2|6558.8|6552.8|6559.5|6553.5|6554|6548|9
1643640020000|2022-01-31 14:40:20|6558.3|6552.3|6557|6551|6559.5|6553.5|6555.5|6549.5|5
1643640030000|2022-01-31 14:40:30|6556.5|6550.5|6550.6|6544.6|6557.5|6551.5|6550.2|6544.2|133
1643640040000|2022-01-31 14:40:40|6551|6545|6551|6545|6555.1|6549.1|6550.1|6544.1|15
1643640050000|2022-01-31 14:40:50|6550.8|6544.8|6550.3|6544.3|6551|6545|6549.2|6543.2|45
1643640060000|2022-01-31 14:41:00|6550.7|6544.7|6550.7|6544.7|6551.3|6545.3|6550.7|6544.7|5
1643640070000|2022-01-31 14:41:10|6550.2|6544.2|6550.8|6544.8|6550.8|6544.8|6547.7|6541.7|6
1643640080000|2022-01-31 14:41:20|6551.1|6545.1|6545.8|6539.8|6552.8|6546.8|6545.3|6539.3|46
1643640090000|2022-01-31 14:41:30|6546|6540|6545.7|6539.7|6547.3|6541.3|6545.5|6539.5|13
1643640100000|2022-01-31 14:41:40|6546|6540|6547.8|6541.8|6548.5|6542.5|6545.8|6539.8|11
1643640110000|2022-01-31 14:41:50|6547.5|6541.5|6546.9|6540.9|6549.3|6543.3|6546.9|6540.9|30
1643640120000|2022-01-31 14:42:00|6545.9|6539.9|6544.1|6538.1|6545.9|6539.9|6542.9|6536.9|22
1643640130000|2022-01-31 14:42:10|6544.6|6538.6|6544.1|6538.1|6544.6|6538.6|6542.6|6536.6|13
1643640140000|2022-01-31 14:42:20|6543.8|6537.8|6542.4|6536.4|6544.8|6538.8|6541.6|6535.6|9
1643640150000|2022-01-31 14:42:30|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|2
1643640160000|2022-01-31 14:42:40|6543.1|6537.1|6551.6|6545.6|6551.6|6545.6|6543.1|6537.1|16
1643640170000|2022-01-31 14:42:50|6551.3|6545.3|6542.8|6536.8|6551.3|6545.3|6542.8|6536.8|22
1643640180000|2022-01-31 14:43:00|6543|6537|6546.2|6540.2|6546.2|6540.2|6542|6536|22
1643640190000|2022-01-31 14:43:10|6546.5|6540.5|6544.8|6538.8|6547|6541|6539.5|6533.5|13
1643640200000|2022-01-31 14:43:20|6545|6539|6546|6540|6547|6541|6544.5|6538.5|9
1643640210000|2022-01-31 14:43:30|6546.3|6540.3|6547.5|6541.5|6547.5|6541.5|6546.3|6540.3|5
1643640220000|2022-01-31 14:43:40|6546.3|6540.3|6546.5|6540.5|6548.5|6542.5|6545.8|6539.8|7
1643640230000|2022-01-31 14:43:50|6544.3|6538.3|6544.5|6538.5|6546|6540|6543.3|6537.3|15
1643640240000|2022-01-31 14:44:00|6546|6540|6544.8|6538.8|6546|6540|6543.8|6537.8|14
1643640250000|2022-01-31 14:44:10|6545.3|6535.3|6542.8|6536.8|6545.6|6538.8|6542.6|6535.3|17
1643640260000|2022-01-31 14:44:20|6542|6536|6538.4|6532.4|6542.6|6536.6|6538.1|6532.1|45
1643640270000|2022-01-31 14:44:30|6538.1|6532.1|6531.6|6525.6|6538.4|6532.4|6530.1|6524.1|81
1643640280000|2022-01-31 14:44:40|6530.6|6524.6|6526.9|6520.9|6532|6526|6526.4|6520.4|93
1643640290000|2022-01-31 14:44:50|6526.7|6520.7|6532.1|6526.1|6532.6|6526.6|6526.4|6520.4|30
1643640300000|2022-01-31 14:45:00|6531.3|6525.3|6530.3|6524.3|6531.3|6525.3|6526.4|6520.4|43
1643640310000|2022-01-31 14:45:10|6532.6|6526.6|6536.3|6530.3|6536.3|6530.3|6532.1|6526.1|13
1643640320000|2022-01-31 14:45:20|6536.9|6530.9|6532.6|6526.6|6537.1|6531.1|6532.6|6526.1|21
1643640330000|2022-01-31 14:45:30|6532.1|6526.1|6527.7|6521.7|6532.1|6526.1|6526.4|6520.4|85
1643640340000|2022-01-31 14:45:40|6527.9|6521.9|6527.7|6521.7|6528.2|6522.2|6526.9|6520.9|23
1643640350000|2022-01-31 14:45:50|6529.2|6523.2|6531.2|6525.2|6531.2|6525.2|6527|6521|120
1643640360000|2022-01-31 14:46:00|6527.7|6521.7|6526.7|6520.7|6528.7|6522.7|6526|6520|21
1643640370000|2022-01-31 14:46:10|6526.5|6520.5|6525.2|6519.2|6526.5|6520.5|6519.2|6513.2|35
1643640380000|2022-01-31 14:46:20|6525.7|6519.7|6530.2|6524.2|6530.7|6524.7|6525.6|6519.6|13
1643640390000|2022-01-31 14:46:30|6529.7|6523.7|6528.7|6522.7|6531|6525|6528.7|6522.7|29
1643640400000|2022-01-31 14:46:40|6527.6|6521.6|6529.7|6523.7|6529.7|6523.7|6524.5|6518.5|17
1643640410000|2022-01-31 14:46:50|6530.2|6524.2|6526.7|6520.7|6530.2|6524.2|6525.4|6519.4|19
1643640420000|2022-01-31 14:47:00|6527.2|6521.2|6524.7|6518.7|6528.2|6522.2|6524.5|6518.5|48
1643640430000|2022-01-31 14:47:10|6524.9|6518.9|6529.2|6523.2|6529.2|6523.2|6524|6518|23
1643640440000|2022-01-31 14:47:20|6528.7|6522.7|6522.7|6516.7|6528.7|6522.7|6522.1|6516.1|36
1643640450000|2022-01-31 14:47:30|6522|6516|6521.7|6515.7|6522.7|6516.7|6521|6515|11
1643640460000|2022-01-31 14:47:40|6521.5|6515.5|6521.7|6515.7|6522|6516|6520.7|6514.7|9
1643640470000|2022-01-31 14:47:50|6522.2|6516.2|6524.2|6518.2|6524.2|6518.2|6521.7|6515.7|13
1643640480000|2022-01-31 14:48:00|6523.7|6517.7|6523.2|6517.2|6525|6519|6522.7|6516.7|13
1643640490000|2022-01-31 14:48:10|6523.4|6517.4|6526.2|6520.2|6526.2|6520.2|6523.4|6517.4|19
1643640500000|2022-01-31 14:48:20|6525.7|6519.7|6525.7|6519.7|6526.7|6520.7|6525.7|6519.7|6
1643640510000|2022-01-31 14:48:30|6525.2|6519.2|6524.5|6518.5|6525.7|6519.7|6524.5|6518.5|8
1643640520000|2022-01-31 14:48:40|6523.5|6517.5|6521.7|6515.7|6524.5|6518.5|6521.7|6515.7|7
1643640530000|2022-01-31 14:48:50|6522.7|6516.7|6523.7|6517.7|6523.7|6517.7|6521.7|6515.7|5
1643640540000|2022-01-31 14:49:00|6524.2|6518.2|6521.7|6515.7|6524.2|6518.2|6521.7|6515.7|17
1643640550000|2022-01-31 14:49:10|6522.2|6516.2|6522.9|6516.9|6523.5|6517.5|6521.7|6515.7|12
1643640560000|2022-01-31 14:49:20|6523.4|6517.4|6519.3|6513.3|6523.9|6517.9|6516|6510|19
1643640570000|2022-01-31 14:49:30|6517.3|6511.3|6517.5|6511.5|6519.3|6513.3|6517.3|6511.3|24
1643640580000|2022-01-31 14:49:40|6518|6512|6519.5|6513.5|6519.5|6513.5|6518|6512|5
1643640590000|2022-01-31 14:49:50|6519.3|6513.3|6517.8|6511.8|6519.3|6513.3|6517.3|6511.3|21
1643640600000|2022-01-31 14:50:00|6517.3|6511.3|6511.3|6505.3|6518.3|6512.3|6511.3|6505.3|27
1643640610000|2022-01-31 14:50:10|6511.4|6505.4|6512|6506|6512|6506|6507.8|6501.8|24
1643640620000|2022-01-31 14:50:20|6512.3|6506.3|6513.3|6507.3|6514.3|6508.3|6512|6506|19
1643640630000|2022-01-31 14:50:30|6513.6|6507.6|6509.1|6503.1|6514|6508|6509.1|6503.1|15
1643640640000|2022-01-31 14:50:40|6507.1|6501.1|6499.3|6493.3|6507.8|6501.8|6499.3|6493.3|75
1643640650000|2022-01-31 14:50:50|6498.1|6492.1|6497.8|6491.8|6500.8|6494.8|6491.3|6485.3|83
1643640660000|2022-01-31 14:51:00|6498.5|6492.5|6501.8|6495.8|6504.3|6498.3|6498.3|6492.3|12
1643640670000|2022-01-31 14:51:10|6502.8|6496.8|6504.3|6498.3|6504.3|6498.3|6496.6|6490.6|29
1643640680000|2022-01-31 14:51:20|6502.8|6496.8|6495.9|6489.9|6502.8|6496.8|6494.3|6488.3|68
1643640690000|2022-01-31 14:51:30|6495.7|6489.7|6495.7|6489.7|6497.4|6491.4|6494.9|6488.9|18
1643640700000|2022-01-31 14:51:40|6495.5|6489.5|6491.9|6485.9|6495.7|6489.7|6491.9|6485.9|20
1643640710000|2022-01-31 14:51:50|6492.1|6486.1|6495.9|6489.9|6497.4|6491.4|6491.9|6485.9|19
1643640720000|2022-01-31 14:52:00|6496.4|6490.4|6493.2|6487.2|6498.4|6492.4|6493.2|6487.2|48
1643640730000|2022-01-31 14:52:10|6493|6487|6490.9|6484.9|6497.9|6491.9|6490.7|6484.7|67
1643640740000|2022-01-31 14:52:20|6490.7|6484.7|6491.4|6485.4|6491.4|6485.4|6488.6|6482.6|13
1643640750000|2022-01-31 14:52:30|6490.9|6484.9|6483.9|6477.9|6492.4|6486.4|6483.4|6477.4|44
1643640760000|2022-01-31 14:52:40|6483.4|6477.4|6485.6|6479.6|6486.6|6480.6|6483|6477|16
1643640770000|2022-01-31 14:52:50|6485.9|6479.9|6485.7|6479.7|6485.9|6479.9|6482.7|6476.7|18
1643640780000|2022-01-31 14:53:00|6485.4|6479.4|6482.9|6476.9|6486.4|6480.4|6481.2|6475.2|42
1643640790000|2022-01-31 14:53:10|6484.8|6478.8|6483.3|6477.3|6486.1|6480.1|6483.3|6477.3|200
1643640800000|2022-01-31 14:53:20|6483.1|6477.1|6481.8|6475.8|6483.1|6477.1|6481.1|6475.1|24
1643640810000|2022-01-31 14:53:30|6480.8|6474.8|6478.8|6472.8|6480.8|6474.8|6476.1|6470.1|23
1643640820000|2022-01-31 14:53:40|6479.3|6473.3|6479.3|6473.3|6479.3|6473.3|6475.8|6469.8|40
1643640830000|2022-01-31 14:53:50|6480.3|6474.3|6481.1|6475.1|6481.8|6475.8|6478.8|6472.8|37
1643640840000|2022-01-31 14:54:00|6480.8|6474.8|6476.2|6470.2|6482.9|6476.9|6474.7|6468.7|25
1643640850000|2022-01-31 14:54:10|6476.4|6470.4|6477.7|6471.7|6477.7|6471.7|6475.2|6469.2|9
1643640860000|2022-01-31 14:54:20|6477.9|6471.9|6476.9|6470.9|6477.9|6471.9|6475.7|6469.7|11
1643640870000|2022-01-31 14:54:30|6477.4|6471.4|6475.8|6469.8|6477.9|6471.9|6475.8|6469.8|36
1643640880000|2022-01-31 14:54:40|6475.2|6469.2|6475.9|6469.9|6476.6|6470.6|6474.7|6468.7|21
1643640890000|2022-01-31 14:54:50|6476.2|6470.2|6485.5|6479.5|6487.4|6481.4|6476.2|6470.2|51
1643640900000|2022-01-31 14:55:00|6485.2|6479.2|6470.3|6464.3|6485.2|6479.2|6470.3|6464.3|69
1643640910000|2022-01-31 14:55:10|6469.9|6463.9|6467.1|6461.1|6470.1|6464.1|6467.1|6461.1|26
1643640920000|2022-01-31 14:55:20|6468.3|6462.3|6464.3|6458.3|6468.8|6462.8|6462.6|6456.6|42
1643640930000|2022-01-31 14:55:30|6464.5|6458.5|6467.3|6461.3|6467.3|6461.3|6463.4|6457.4|16
1643640940000|2022-01-31 14:55:40|6466.8|6460.8|6464.1|6458.1|6467.8|6461.8|6461.1|6455.1|90
1643640950000|2022-01-31 14:55:50|6464.6|6458.6|6467.9|6461.9|6467.9|6461.9|6464.6|6458.6|15
1643640960000|2022-01-31 14:56:00|6467.7|6461.7|6467.1|6461.1|6470.2|6464.2|6464.7|6458.7|23
1643640970000|2022-01-31 14:56:10|6465.1|6459.1|6463.4|6457.4|6465.1|6459.1|6463.4|6457.4|20
1643640980000|2022-01-31 14:56:20|6462.6|6456.6|6458.4|6452.4|6463.1|6457.1|6458.1|6452.1|29
1643640990000|2022-01-31 14:56:30|6457.9|6451.9|6459.9|6453.9|6461.9|6455.9|6454.1|6448.1|33
1643641000000|2022-01-31 14:56:40|6459.7|6453.7|6452.9|6446.9|6459.7|6453.7|6452.4|6446.4|26
1643641010000|2022-01-31 14:56:50|6452.7|6446.7|6443.4|6437.4|6453.4|6447.4|6442.9|6436.9|37
1643641020000|2022-01-31 14:57:00|6444.4|6438.4|6454.4|6448.4|6456.9|6450.9|6444.4|6438.4|30
1643641030000|2022-01-31 14:57:10|6453.7|6447.7|6451.9|6445.9|6455.9|6449.9|6451.2|6445.2|63
1643641040000|2022-01-31 14:57:20|6450.4|6444.4|6453.4|6447.4|6454.9|6448.9|6450.1|6444.1|29
1643641050000|2022-01-31 14:57:30|6453.9|6447.9|6450.7|6444.7|6453.9|6447.9|6449.4|6443.4|14
1643641060000|2022-01-31 14:57:40|6449.2|6443.2|6452.7|6446.7|6455.9|6449.9|6449.2|6443.2|27
1643641070000|2022-01-31 14:57:50|6454.2|6448.2|6457|6451|6457|6451|6453.7|6447.7|51
1643641080000|2022-01-31 14:58:00|6458|6452|6456.5|6450.5|6458.5|6452.5|6456.5|6450.5|115
1643641090000|2022-01-31 14:58:10|6464|6458|6469.5|6463.5|6469.5|6463.5|6462.2|6456.2|27
1643641100000|2022-01-31 14:58:20|6470.5|6464.5|6470.5|6464.5|6472.3|6466.3|6469.5|6463.5|25
1643641110000|2022-01-31 14:58:30|6471.5|6465.5|6465.5|6459.5|6471.5|6465.5|6464.7|6458.7|28
1643641120000|2022-01-31 14:58:40|6466.5|6460.5|6468|6462|6469.5|6463.5|6466|6460|21
1643641130000|2022-01-31 14:58:50|6468.5|6462.5|6474.5|6468.5|6474.5|6468.5|6468.5|6462.5|15
1643641140000|2022-01-31 14:59:00|6474|6468|6472.2|6466.2|6474|6468|6472|6466|39
1643641150000|2022-01-31 14:59:10|6471.9|6465.9|6469|6463|6471.9|6465.9|6469|6463|11
1643641160000|2022-01-31 14:59:20|6469.2|6463.2|6470.7|6464.7|6471|6465|6469|6463|31
1643641170000|2022-01-31 14:59:30|6470.2|6464.2|6474|6468|6475.5|6469.5|6468|6462|29
1643641180000|2022-01-31 14:59:40|6473.8|6467.8|6471.8|6465.8|6476|6470|6471.5|6465.5|193
1643641190000|2022-01-31 14:59:50|6472.3|6466.3|6473.6|6467.6|6474.6|6468.6|6472.3|6466.3|6
1643641200000|2022-01-31 15:00:00|6475.1|6469.1|6462.6|6456.6|6475.6|6469.6|6462.6|6456.6|34
1643641210000|2022-01-31 15:00:10|6462.8|6456.8|6464.6|6458.6|6465.6|6459.6|6462.8|6456.8|30
1643641220000|2022-01-31 15:00:20|6465.1|6459.1|6466.6|6460.6|6467.1|6461.1|6464.8|6458.8|35
1643641230000|2022-01-31 15:00:30|6465.6|6459.6|6463.8|6457.8|6465.6|6459.6|6463.4|6457.4|28
1643641240000|2022-01-31 15:00:40|6463.9|6457.9|6465.6|6459.6|6466.1|6460.1|6463.9|6457.9|10
1643641250000|2022-01-31 15:00:50|6465.1|6459.1|6464.1|6458.1|6465.6|6459.6|6464.1|6458.1|7
1643641260000|2022-01-31 15:01:00|6465.4|6459.4|6460.6|6454.6|6465.6|6459.6|6458.6|6452.6|77
1643641270000|2022-01-31 15:01:10|6460.4|6454.4|6457.4|6451.4|6462.6|6456.6|6457.4|6451.4|34
1643641280000|2022-01-31 15:01:20|6458.6|6452.6|6462.1|6456.1|6462.6|6456.6|6457.9|6451.9|27
1643641290000|2022-01-31 15:01:30|6461.9|6455.9|6460.1|6454.1|6462.1|6456.1|6459.1|6453.1|21
1643641300000|2022-01-31 15:01:40|6459.6|6453.6|6457.6|6451.6|6460.1|6454.1|6457.6|6451.6|26
1643641310000|2022-01-31 15:01:50|6457.8|6451.8|6461.1|6455.1|6461.6|6455.6|6456.6|6450.6|45
1643641320000|2022-01-31 15:02:00|6460.8|6454.8|6455.6|6449.6|6461.1|6455.1|6455.6|6449.6|49
1643641330000|2022-01-31 15:02:10|6455.3|6449.3|6458.6|6452.6|6460.9|6454.9|6455.1|6449.1|55
1643641340000|2022-01-31 15:02:20|6458.4|6452.4|6454.8|6448.8|6458.6|6452.6|6453.9|6447.9|41
1643641350000|2022-01-31 15:02:30|6454.6|6448.6|6454.8|6448.8|6455.3|6449.3|6454.1|6448.1|23
1643641360000|2022-01-31 15:02:40|6457.6|6451.6|6460.6|6454.6|6460.6|6454.6|6456.9|6450.9|23
1643641370000|2022-01-31 15:02:50|6461.4|6455.4|6463.1|6457.1|6463.6|6457.6|6459.9|6453.9|19
1643641380000|2022-01-31 15:03:00|6463.4|6457.4|6463.4|6457.4|6464.7|6458.7|6462.6|6456.6|21
1643641390000|2022-01-31 15:03:10|6462.4|6456.4|6460.1|6454.1|6462.6|6456.6|6458.8|6452.8|31
1643641400000|2022-01-31 15:03:20|6460.6|6454.6|6463.1|6457.1|6463.1|6457.1|6460.6|6454.6|9
1643641410000|2022-01-31 15:03:30|6462.6|6456.6|6462.4|6456.4|6463.1|6457.1|6462.4|6456.4|21
1643641420000|2022-01-31 15:03:40|6462.6|6456.6|6466.4|6460.4|6467.4|6461.4|6462.6|6456.6|14
1643641430000|2022-01-31 15:03:50|6466.9|6460.9|6467.9|6461.9|6467.9|6461.9|6466.4|6460.4|8
1643641440000|2022-01-31 15:04:00|6467.6|6461.6|6465.6|6459.6|6467.6|6461.6|6463.1|6457.1|23
1643641450000|2022-01-31 15:04:10|6466.1|6460.1|6464.6|6458.6|6466.1|6460.1|6463.6|6457.6|41
1643641460000|2022-01-31 15:04:20|6465.6|6459.6|6466.1|6460.1|6468.6|6462.6|6465.4|6459.4|16
1643641470000|2022-01-31 15:04:30|6465.9|6459.9|6468.5|6462.5|6469|6463|6465|6459|18
1643641480000|2022-01-31 15:04:40|6468.3|6462.3|6468.5|6462.5|6468.5|6462.5|6467.3|6461.3|9
1643641490000|2022-01-31 15:04:50|6468|6462|6469|6463|6471|6465|6468|6462|11
1643641500000|2022-01-31 15:05:00|6468|6462|6471.5|6465.5|6471.8|6465.8|6468|6462|28
1643641510000|2022-01-31 15:05:10|6472.2|6466.2|6473.1|6467.1|6473.7|6467.7|6471.3|6465.3|21
1643641520000|2022-01-31 15:05:20|6472.8|6466.8|6472|6466|6475|6469|6472|6466|27
1643641530000|2022-01-31 15:05:30|6471.3|6465.3|6471.3|6465.3|6471.3|6465.3|6471.3|6465.3|52
1643641540000|2022-01-31 15:05:40|6470.8|6464.8|6472.3|6466.3|6472.8|6466.8|6470.8|6464.8|4
1643641550000|2022-01-31 15:05:50|6472.5|6466.5|6478.5|6472.5|6478.5|6472.5|6472.5|6466.5|15
1643641560000|2022-01-31 15:06:00|6478.3|6472.3|6478.8|6472.8|6479.5|6473.5|6477.8|6471.8|21
1643641570000|2022-01-31 15:06:10|6479.2|6473.2|6483.5|6477.5|6483.5|6477.5|6479.2|6473.2|14
1643641580000|2022-01-31 15:06:20|6483.7|6477.7|6483.8|6477.8|6485.5|6479.5|6483.7|6477.7|9
1643641590000|2022-01-31 15:06:30|6484|6478|6481.2|6475.2|6484.8|6478.8|6480.5|6474.5|14
1643641600000|2022-01-31 15:06:40|6481.5|6475.5|6480.8|6474.8|6482.5|6476.5|6480.6|6474.6|6
1643641610000|2022-01-31 15:06:50|6481|6475|6483.3|6477.3|6484|6478|6481|6475|12
1643641620000|2022-01-31 15:07:00|6483.8|6477.8|6480.3|6474.3|6484|6478|6480.3|6474.3|16
1643641630000|2022-01-31 15:07:10|6479.3|6473.3|6482.7|6476.7|6483.5|6477.5|6479.3|6473.3|40
1643641640000|2022-01-31 15:07:20|6482.5|6476.5|6480.5|6474.5|6482.5|6476.5|6478.8|6472.8|33
1643641650000|2022-01-31 15:07:30|6480|6474|6478.8|6472.8|6480|6474|6478.5|6472.5|20
1643641660000|2022-01-31 15:07:40|6478.3|6472.3|6475.5|6469.5|6478.8|6472.8|6474.8|6468.8|39
1643641670000|2022-01-31 15:07:50|6475.7|6469.7|6476.1|6470.1|6476.1|6470.1|6474.5|6468.5|14
1643641680000|2022-01-31 15:08:00|6475.6|6469.6|6474.1|6468.1|6475.6|6469.6|6474.1|6468.1|8
1643641690000|2022-01-31 15:08:10|6473.9|6467.9|6474.6|6468.6|6474.6|6468.6|6472.6|6466.6|14
1643641700000|2022-01-31 15:08:20|6474.1|6468.1|6471.6|6465.6|6474.1|6468.1|6471.6|6465.6|9
1643641710000|2022-01-31 15:08:30|6472.1|6466.1|6473.1|6467.1|6473.1|6467.1|6472.1|6466.1|7
1643641720000|2022-01-31 15:08:40|6473.4|6467.4|6472.9|6466.9|6474.6|6468.6|6472.9|6466.9|3
1643641730000|2022-01-31 15:08:50|6473.1|6467.1|6474.9|6468.9|6474.9|6468.9|6473.1|6467.1|4
1643641740000|2022-01-31 15:09:00|6474.4|6468.4|6471.1|6465.1|6474.9|6468.9|6471.1|6465.1|13
1643641750000|2022-01-31 15:09:10|6471.6|6465.6|6474.1|6468.1|6474.1|6468.1|6471.6|6465.6|5
1643641760000|2022-01-31 15:09:20|6473.1|6467.1|6472.4|6466.4|6473.1|6467.1|6472.4|6466.4|2
1643641770000|2022-01-31 15:09:30|6471.9|6465.9|6471.6|6465.6|6473.1|6467.1|6471.6|6465.6|16
1643641780000|2022-01-31 15:09:40|6471.1|6465.1|6470.1|6464.1|6471.1|6465.1|6469.4|6463.4|9
1643641790000|2022-01-31 15:09:50|6470.4|6464.4|6470.1|6464.1|6470.4|6464.4|6469.9|6463.9|7
1643641800000|2022-01-31 15:10:00|6469.9|6463.9|6469.9|6463.9|6470.6|6464.6|6469.6|6463.6|10
1643641810000|2022-01-31 15:10:10|6470.6|6464.6|6475.1|6469.1|6475.1|6469.1|6470.6|6464.6|14
1643641820000|2022-01-31 15:10:20|6474.9|6468.9|6475.6|6469.6|6475.6|6469.6|6473.9|6467.9|6
1643641830000|2022-01-31 15:10:30|6475.4|6469.4|6476.1|6470.1|6476.6|6470.6|6475.1|6469.1|12
1643641840000|2022-01-31 15:10:40|6477.1|6471.1|6478.1|6472.1|6478.1|6472.1|6476.6|6470.6|4
1643641850000|2022-01-31 15:10:50|6477.6|6471.6|6477.6|6471.6|6478.1|6472.1|6477.1|6471.1|3
1643641860000|2022-01-31 15:11:00|6477.8|6471.8|6476.1|6470.1|6478.1|6472.1|6475.6|6469.6|11
1643641870000|2022-01-31 15:11:10|6476.4|6470.4|6476.4|6470.4|6476.6|6470.6|6476.4|6470.4|12
1643641880000|2022-01-31 15:11:20|6474.4|6468.4|6477.1|6471.1|6477.1|6471.1|6474.4|6468.4|20
1643641890000|2022-01-31 15:11:30|6476.6|6470.6|6477.1|6471.1|6477.1|6471.1|6476.6|6470.6|3
1643641900000|2022-01-31 15:11:40|6477.6|6471.6|6479.1|6473.1|6481.3|6475.3|6477.6|6471.6|24
1643641910000|2022-01-31 15:11:50|6479.6|6473.6|6479.6|6473.6|6479.6|6473.6|6479.1|6473.1|1
1643641920000|2022-01-31 15:12:00|6479.1|6473.1|6481.1|6475.1|6481.1|6475.1|6479.1|6473.1|19
1643641930000|2022-01-31 15:12:10|6482.1|6476.1|6483.1|6477.1|6483.1|6477.1|6482.1|6476.1|2
1643641940000|2022-01-31 15:12:20|6482.9|6476.9|6479.6|6473.6|6482.9|6476.9|6479.1|6473.1|11
1643641950000|2022-01-31 15:12:30|6480.1|6474.1|6481.1|6475.1|6481.9|6475.9|6480.1|6474.1|8
1643641960000|2022-01-31 15:12:40|6480.6|6474.6|6480.6|6474.6|6482.6|6476.6|6480.1|6474.1|16
1643641970000|2022-01-31 15:12:50|6481.1|6475.1|6484.1|6478.1|6484.1|6478.1|6481.1|6475.1|11
1643641980000|2022-01-31 15:13:00|6483.6|6477.6|6481.6|6475.6|6483.6|6477.6|6481.6|6475.6|7
1643641990000|2022-01-31 15:13:10|6481.4|6475.4|6483.1|6477.1|6483.1|6477.1|6480.6|6474.6|12
1643642000000|2022-01-31 15:13:20|6482.9|6476.9|6479.6|6473.6|6482.9|6476.9|6479.1|6473.1|18
1643642010000|2022-01-31 15:13:30|6480.1|6474.1|6477.6|6471.6|6480.1|6474.1|6477.6|6471.6|11
1643642020000|2022-01-31 15:13:40|6476.8|6470.8|6479.6|6473.6|6480.1|6474.1|6476.4|6470.4|20
1643642030000|2022-01-31 15:13:50|6479.1|6473.1|6476.1|6470.1|6479.4|6473.4|6476.1|6470.1|7
1643642040000|2022-01-31 15:14:00|6476.6|6470.6|6478.1|6472.1|6478.1|6472.1|6475.3|6469.3|25
1643642050000|2022-01-31 15:14:10|6478.6|6472.6|6479.1|6473.1|6479.1|6473.1|6477.6|6471.6|6
1643642060000|2022-01-31 15:14:20|6479.3|6473.3|6483.1|6477.1|6483.1|6477.1|6479.1|6473.1|7
1643642070000|2022-01-31 15:14:30|6482.6|6476.6|6483.1|6477.1|6483.1|6477.1|6482.4|6476.4|7
1643642080000|2022-01-31 15:14:40|6483.3|6477.3|6481.9|6475.9|6484.1|6478.1|6481.9|6475.9|7
1643642090000|2022-01-31 15:14:50|6482.1|6476.1|6481.6|6475.6|6482.6|6476.6|6481.6|6475.6|12
1643642100000|2022-01-31 15:15:00|6481.4|6475.4|6481.1|6475.1|6481.4|6475.4|6481.1|6475.1|4
1643642110000|2022-01-31 15:15:10|6480.9|6474.9|6476.1|6470.1|6480.9|6474.9|6476.1|6470.1|9
1643642120000|2022-01-31 15:15:20|6476.3|6470.3|6478.1|6472.1|6478.1|6472.1|6476.1|6470.1|7
1643642130000|2022-01-31 15:15:30|6477.9|6471.9|6480.1|6474.1|6480.1|6474.1|6477.4|6471.4|23
1643642140000|2022-01-31 15:15:40|6480.6|6474.6|6479.6|6473.6|6480.6|6474.6|6479.1|6473.1|8
1643642150000|2022-01-31 15:15:50|6479.8|6473.8|6485.6|6479.6|6485.8|6479.8|6479.8|6473.8|5
1643642160000|2022-01-31 15:16:00|6485.1|6479.1|6481.4|6475.4|6485.1|6479.1|6481.3|6475.3|8
1643642170000|2022-01-31 15:16:10|6482.8|6476.8|6482.6|6476.6|6483.1|6477.1|6481.6|6475.6|16
1643642180000|2022-01-31 15:16:20|6482.4|6476.4|6482.9|6476.9|6484.6|6478.6|6481.9|6475.9|6
1643642190000|2022-01-31 15:16:30|6483.4|6477.4|6483.1|6477.1|6483.4|6477.4|6482.9|6476.9|10
1643642200000|2022-01-31 15:16:40|6482.9|6476.9|6482.9|6476.9|6483.6|6477.6|6482.9|6476.9|9
1643642210000|2022-01-31 15:16:50|6479.6|6473.6|6479.6|6473.6|6479.6|6473.6|6479.6|6473.6|9
1643642220000|2022-01-31 15:17:00|6479.9|6473.9|6480.6|6474.6|6481.1|6475.1|6478.9|6472.9|20
1643642230000|2022-01-31 15:17:10|6482.1|6476.1|6484.1|6478.1|6484.4|6478.4|6482.1|6476.1|11
1643642240000|2022-01-31 15:17:20|6483.6|6477.6|6483.8|6477.8|6484.1|6478.1|6483.6|6477.6|11
1643642250000|2022-01-31 15:17:30|6484.1|6478.1|6486.5|6480.5|6486.5|6480.5|6484.1|6478.1|34
1643642260000|2022-01-31 15:17:40|6486.8|6480.8|6488.5|6482.5|6488.5|6482.5|6486.8|6480.8|30
1643642270000|2022-01-31 15:17:50|6489|6483|6491.5|6485.5|6495|6489|6489|6483|22
1643642280000|2022-01-31 15:18:00|6492|6486|6492.5|6486.5|6492.5|6486.5|6491|6485|7
1643642290000|2022-01-31 15:18:10|6492.7|6486.7|6492.8|6486.8|6493.5|6487.5|6492|6486|7
1643642300000|2022-01-31 15:18:20|6492.3|6486.3|6493.5|6487.5|6493.5|6487.5|6492.3|6486.3|3
1643642310000|2022-01-31 15:18:30|6492.5|6486.5|6491.8|6485.8|6492.8|6486.8|6491.5|6485.5|4
1643642320000|2022-01-31 15:18:40|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|5
1643642330000|2022-01-31 15:18:50|6492.5|6486.5|6491.5|6485.5|6492.5|6486.5|6491.5|6485.5|3
1643642340000|2022-01-31 15:19:00|6490.3|6484.3|6494.8|6488.8|6496|6490|6490.3|6484.3|37
1643642350000|2022-01-31 15:19:10|6495|6489|6496.5|6490.5|6496.5|6490.5|6494.3|6488.3|27
1643642360000|2022-01-31 15:19:20|6496|6490|6496|6490|6496.5|6490.5|6496|6490|10
1643642370000|2022-01-31 15:19:30|6496.5|6490.5|6494.5|6488.5|6496.5|6490.5|6494.5|6488.5|11
1643642380000|2022-01-31 15:19:40|6494.3|6488.3|6492|6486|6494.5|6488.5|6490.5|6484.5|12
1643642390000|2022-01-31 15:19:50|6491.5|6485.5|6492.5|6486.5|6492.5|6486.5|6491|6485|5
1643642400000|2022-01-31 15:20:00|6492.3|6486.3|6495.5|6489.5|6495.5|6489.5|6492|6486|15
1643642410000|2022-01-31 15:20:10|6495|6489|6495.5|6489.5|6495.5|6489.5|6495|6489|1
1643642420000|2022-01-31 15:20:20|6495.3|6489.3|6496.2|6490.2|6496.7|6490.7|6493.8|6487.8|21
1643642430000|2022-01-31 15:20:30|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6495.5|6489.5|1
1643642440000|2022-01-31 15:20:40|6497|6491|6498.8|6492.8|6498.8|6492.8|6497|6491|11
1643642450000|2022-01-31 15:20:50|6498.3|6492.3|6498.8|6492.8|6498.8|6492.8|6498.3|6492.3|4
1643642460000|2022-01-31 15:21:00|||||||||5
1643642470000|2022-01-31 15:21:10|6499|6493|6509.5|6503.5|6511.7|6505.7|6499|6493|48
1643642480000|2022-01-31 15:21:20|6509.7|6503.7|6508.5|6502.5|6510.5|6504.5|6508.5|6502.5|10
1643642490000|2022-01-31 15:21:30|6508.7|6502.7|6509.5|6503.5|6509.5|6503.5|6508.7|6502.7|9
1643642500000|2022-01-31 15:21:40|6508.3|6502.3|6507.5|6501.5|6508.3|6502.3|6506.5|6500.5|12
1643642510000|2022-01-31 15:21:50|||||||||3
1643642520000|2022-01-31 15:22:00|6508.7|6502.7|6509.5|6503.5|6510|6504|6508.5|6502.5|1
1643642530000|2022-01-31 15:22:10|6509|6503|6511|6505|6511|6505|6509|6503|8
1643642540000|2022-01-31 15:22:20|6511.2|6505.2|6518.3|6512.3|6518.5|6512.5|6511.2|6505.2|32
1643642550000|2022-01-31 15:22:30|6518.5|6512.5|6518.5|6512.5|6519.5|6513.5|6518.2|6512.2|9
1643642560000|2022-01-31 15:22:40|6518.8|6512.8|6518.8|6512.8|6519.5|6513.5|6518.5|6512.5|4
1643642570000|2022-01-31 15:22:50|6519.2|6513.2|6519.3|6513.3|6523.8|6517.8|6519.2|6513.2|34
1643642580000|2022-01-31 15:23:00|6519.1|6513.1|6520.6|6514.6|6521.8|6515.8|6518.8|6512.8|27
1643642590000|2022-01-31 15:23:10|6520.1|6514.1|6522.8|6516.8|6522.8|6516.8|6520.1|6514.1|8
1643642600000|2022-01-31 15:23:20|6522.3|6516.3|6522.1|6516.1|6522.3|6516.3|6520.1|6514.1|10
1643642610000|2022-01-31 15:23:30|6522.3|6516.3|6523.1|6517.1|6524.1|6518.1|6522.1|6516.1|17
1643642620000|2022-01-31 15:23:40|6522.5|6516.5|6523.9|6517.9|6523.9|6517.9|6521.9|6515.9|23
1643642630000|2022-01-31 15:23:50|6523.7|6517.7|6522.2|6516.2|6525.5|6519.5|6521.7|6515.7|14
1643642640000|2022-01-31 15:24:00|6521.7|6515.7|6510.4|6504.4|6521.7|6515.7|6510.4|6504.4|18
1643642650000|2022-01-31 15:24:10|6510.8|6504.8|6510.4|6504.4|6511.9|6505.9|6510.4|6504.4|14
1643642660000|2022-01-31 15:24:20|6510.2|6504.2|6510.2|6504.2|6510.7|6504.7|6510.2|6504.2|11
1643642670000|2022-01-31 15:24:30|6507.7|6501.7|6503.3|6497.3|6507.7|6501.7|6502.8|6496.8|19
1643642680000|2022-01-31 15:24:40|6503.5|6497.5|6504|6498|6505.5|6499.5|6503.3|6497.3|9
1643642690000|2022-01-31 15:24:50|6505.8|6499.8|6506.3|6500.3|6506.5|6500.5|6505.8|6499.8|5
1643642700000|2022-01-31 15:25:00|6505.8|6499.8|6505.5|6499.5|6506.5|6500.5|6505.5|6499.5|5
1643642710000|2022-01-31 15:25:10|6505.3|6499.3|6503.8|6497.8|6505.3|6499.3|6503.8|6497.8|9
1643642720000|2022-01-31 15:25:20|||||||||4
1643642730000|2022-01-31 15:25:30|6502.8|6496.8|6498.8|6492.8|6502.8|6496.8|6498.8|6492.8|15
1643642740000|2022-01-31 15:25:40|6499.6|6493.6|6497.5|6491.5|6500.5|6494.5|6497.5|6491.5|13
1643642750000|2022-01-31 15:25:50|6497|6491|6498|6492|6498|6492|6497|6491|6
1643642760000|2022-01-31 15:26:00|6498.5|6492.5|6498.5|6492.5|6500.5|6494.5|6498.3|6492.3|35
1643642770000|2022-01-31 15:26:10|6498.7|6492.7|6499|6493|6501|6495|6498.7|6492.7|6
1643642780000|2022-01-31 15:26:20|6498.8|6492.8|6497.5|6491.5|6498.8|6492.8|6497.2|6491.2|14
1643642790000|2022-01-31 15:26:30|6497.3|6491.3|6495.5|6489.5|6497.3|6491.3|6495.3|6489.3|19
1643642800000|2022-01-31 15:26:40|6494.8|6488.8|6496.5|6490.5|6496.5|6490.5|6494.5|6488.5|25
1643642810000|2022-01-31 15:26:50|6498|6492|6496|6490|6498.8|6492.8|6495.5|6489.5|10
1643642820000|2022-01-31 15:27:00|6495.1|6489.1|6492.8|6486.8|6495.3|6489.3|6491.8|6485.8|12
1643642830000|2022-01-31 15:27:10|6492.3|6486.3|6494.5|6488.5|6494.5|6488.5|6491.8|6485.8|6
1643642840000|2022-01-31 15:27:20|6494|6488|6496|6490|6496|6490|6493.8|6487.8|5
1643642850000|2022-01-31 15:27:30|6497|6491|6496.5|6490.5|6497|6491|6496.3|6490.3|6
1643642860000|2022-01-31 15:27:40|6497.5|6491.5|6496.5|6490.5|6498.5|6492.5|6496.5|6490.5|11
1643642870000|2022-01-31 15:27:50|6497.5|6491.5|6497.8|6491.8|6497.8|6491.8|6497.5|6491.5|3
1643642880000|2022-01-31 15:28:00|6498.8|6492.8|6496.8|6490.8|6498.8|6492.8|6496.8|6490.8|9
1643642890000|2022-01-31 15:28:10|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|4
1643642900000|2022-01-31 15:28:20|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|6496.3|6490.3|3
1643642910000|2022-01-31 15:28:30|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|2
1643642920000|2022-01-31 15:28:40|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|6
1643642930000|2022-01-31 15:28:50|6496.5|6490.5|6502|6496|6502|6496|6496.5|6490.5|5
1643642940000|2022-01-31 15:29:00|6502.3|6496.3|6505.7|6499.7|6505.8|6499.8|6502.3|6496.3|9
1643642950000|2022-01-31 15:29:10|6506|6500|6505.5|6499.5|6506|6500|6504.8|6498.8|3
1643642960000|2022-01-31 15:29:20|6505.7|6499.7|6506.5|6500.5|6507.5|6501.5|6505.7|6499.7|6
1643642970000|2022-01-31 15:29:30|6506.3|6500.3|6503.8|6497.8|6506.3|6500.3|6503.8|6497.8|8
1643642980000|2022-01-31 15:29:40|6503.6|6497.6|6503|6497|6503.6|6497.6|6503|6497|0
1643642990000|2022-01-31 15:29:50|6503.2|6497.2|6502.8|6496.8|6503.3|6497.3|6502.8|6496.8|5
1643643000000|2022-01-31 15:30:00|6501.8|6495.8|6501.3|6495.3|6501.8|6495.8|6499.8|6493.8|6
1643643010000|2022-01-31 15:30:10|6500.8|6494.8|6501.8|6495.8|6501.8|6495.8|6500.8|6494.8|5
1643643020000|2022-01-31 15:30:20|6498.8|6492.8|6502.5|6496.5|6502.5|6496.5|6498.8|6492.8|14
1643643030000|2022-01-31 15:30:30|6502|6496|6502|6496|6503|6497|6502|6496|55
1643643040000|2022-01-31 15:30:40|6501.8|6495.8|6500|6494|6501.8|6495.8|6500|6494|4
1643643050000|2022-01-31 15:30:50|6497.8|6491.8|6495.5|6489.5|6497.8|6491.8|6495.5|6489.5|6
1643643060000|2022-01-31 15:31:00|6495.3|6489.3|6492.3|6486.3|6496|6490|6492.3|6486.3|18
1643643070000|2022-01-31 15:31:10|6492.7|6486.7|6494.5|6488.5|6495|6489|6492.7|6486.7|13
1643643080000|2022-01-31 15:31:20|6492.7|6486.7|6492.8|6486.8|6493|6487|6492.7|6486.7|4
1643643090000|2022-01-31 15:31:30|6492.5|6486.5|6492.5|6486.5|6492.5|6486.5|6491.3|6485.3|7
1643643100000|2022-01-31 15:31:40|6492.8|6486.8|6494.5|6488.5|6494.5|6488.5|6492.8|6486.8|1
1643643110000|2022-01-31 15:31:50|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|1
1643643120000|2022-01-31 15:32:00|6495.7|6489.7|6498.3|6492.3|6498.3|6492.3|6495.7|6489.7|6
1643643130000|2022-01-31 15:32:10|6498|6492|6497.3|6491.3|6498|6492|6497.3|6491.3|0
1643643140000|2022-01-31 15:32:20|6496.8|6490.8|6494.5|6488.5|6496.8|6490.8|6494.5|6488.5|6
1643643150000|2022-01-31 15:32:30|6494.3|6488.3|6493.5|6487.5|6494.3|6488.3|6493.5|6487.5|3
1643643160000|2022-01-31 15:32:40|6494|6488|6495|6489|6495.3|6489.3|6494|6488|5
1643643170000|2022-01-31 15:32:50|6495.5|6489.5|6491.5|6485.5|6495.5|6489.5|6491.3|6485.3|18
1643643180000|2022-01-31 15:33:00|6491|6485|6490.5|6484.5|6491|6485|6490|6484|2
1643643190000|2022-01-31 15:33:10|6489.9|6483.9|6489.5|6483.5|6489.9|6483.9|6489.3|6483.3|4
1643643200000|2022-01-31 15:33:20|6489.8|6483.8|6487.5|6481.5|6489.8|6483.8|6486.7|6480.7|6
1643643210000|2022-01-31 15:33:30|6487|6481|6487.5|6481.5|6488|6482|6486.5|6480.5|6
1643643220000|2022-01-31 15:33:40|6489|6483|6487.5|6481.5|6491|6485|6486|6480|37
1643643240000|2022-01-31 15:34:00|6487.3|6481.3|6488.5|6482.5|6491|6485|6486.5|6480.5|28
1643643250000|2022-01-31 15:34:10|6488|6482|6488.5|6482.5|6488.5|6482.5|6487.5|6481.5|5
1643643260000|2022-01-31 15:34:20|6488.3|6482.3|6486.5|6480.5|6488.3|6482.3|6485.5|6479.5|8
1643643270000|2022-01-31 15:34:30|6485.9|6479.9|6485.5|6479.5|6485.9|6479.9|6485|6479|8
1643643280000|2022-01-31 15:34:40|6485.3|6479.3|6485.6|6479.6|6485.6|6479.6|6484.5|6478.5|2
1643643290000|2022-01-31 15:34:50|6485|6479|6484.5|6478.5|6485|6479|6484|6478|12
1643643300000|2022-01-31 15:35:00|6484|6478|6484.5|6478.5|6484.5|6478.5|6484|6478|5
1643643310000|2022-01-31 15:35:10|6484.3|6478.3|6485|6479|6485|6479|6484.2|6478.2|2
1643643320000|2022-01-31 15:35:20|6485.5|6479.5|6485.5|6479.5|6485.5|6479.5|6485.5|6479.5|1
1643643330000|2022-01-31 15:35:30|6484.6|6478.6|6487.8|6481.8|6488.5|6482.5|6484.5|6478.5|5
1643643340000|2022-01-31 15:35:40|6487|6481|6486.3|6480.3|6487|6481|6486.3|6480.3|2
1643643350000|2022-01-31 15:35:50|6487|6481|6487.5|6481.5|6487.5|6481.5|6486.3|6480.3|17
1643643360000|2022-01-31 15:36:00|6487.7|6481.7|6491.5|6485.5|6492.5|6486.5|6487.7|6481.7|15
1643643370000|2022-01-31 15:36:10|6490.8|6484.8|6489.5|6483.5|6490.8|6484.8|6489.5|6483.5|10
1643643380000|2022-01-31 15:36:20|6488|6482|6488.5|6482.5|6488.5|6482.5|6488|6482|5
1643643390000|2022-01-31 15:36:30|6490.5|6484.5|6490.5|6484.5|6493.5|6487.5|6490.5|6484.5|9
1643643400000|2022-01-31 15:36:40|6490.7|6484.7|6490.5|6484.5|6491.5|6485.5|6490.5|6484.5|2
1643643410000|2022-01-31 15:36:50|6489.4|6483.4|6487.5|6481.5|6489.5|6483.5|6487.5|6481.5|8
1643643420000|2022-01-31 15:37:00|6487.3|6481.3|6486.5|6480.5|6487.3|6481.3|6486.2|6480.2|8
1643643430000|2022-01-31 15:37:10|6486.7|6480.7|6487.5|6481.5|6487.5|6481.5|6486.7|6480.7|3
1643643440000|2022-01-31 15:37:20|6487.2|6481.2|6485.5|6479.5|6487.2|6481.2|6485.5|6479.5|14
1643643450000|2022-01-31 15:37:30|6484|6478|6484.5|6478.5|6484.5|6478.5|6484|6478|3
1643643460000|2022-01-31 15:37:40|6484|6478|6484.5|6478.5|6484.5|6478.5|6484|6478|5
1643643470000|2022-01-31 15:37:50|6485|6479|6484.7|6478.7|6485|6479|6484|6478|3
1643643480000|2022-01-31 15:38:00|6485|6479|6484.5|6478.5|6485.5|6479.5|6484.5|6478.5|10
1643643490000|2022-01-31 15:38:10|6484.1|6478.1|6483.7|6477.7|6485|6479|6483.5|6477.5|8
1643643500000|2022-01-31 15:38:20|6482.7|6476.7|6482.9|6476.9|6483.4|6477.4|6482.1|6476.1|93
1643643510000|2022-01-31 15:38:30|6482.6|6476.6|6480.2|6474.2|6482.6|6476.6|6479.9|6473.9|5
1643643520000|2022-01-31 15:38:40|6480|6474|6480.9|6474.9|6481.4|6475.4|6480|6474|14
1643643530000|2022-01-31 15:38:50|6481.4|6475.4|6482.9|6476.9|6483.4|6477.4|6481.4|6475.4|10
1643643540000|2022-01-31 15:39:00|6482.7|6476.7|6483.4|6477.4|6484.1|6478.1|6482.2|6476.2|4
1643643550000|2022-01-31 15:39:10|6482.6|6476.6|6481.1|6475.1|6483.4|6477.4|6481.1|6475.1|22
1643643560000|2022-01-31 15:39:20|6481.9|6475.9|6480.9|6474.9|6482.4|6476.4|6480.9|6474.9|6
1643643570000|2022-01-31 15:39:30|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|6479.4|6473.4|25
1643643580000|2022-01-31 15:39:40|6481.4|6475.4|6480.9|6474.9|6481.4|6475.4|6480.9|6474.9|5
1643643590000|2022-01-31 15:39:50|6482.2|6476.2|6485.4|6479.4|6485.4|6479.4|6482.2|6476.2|10
1643643600000|2022-01-31 15:40:00|6485.1|6479.1|6482.9|6476.9|6485.9|6479.9|6482.9|6476.9|6
1643643610000|2022-01-31 15:40:10|6482.7|6476.7|6482.9|6476.9|6483.2|6477.2|6481.4|6475.4|3
1643643620000|2022-01-31 15:40:20|6482.4|6476.4|6482.4|6476.4|6482.9|6476.9|6481.4|6475.4|2
1643643630000|2022-01-31 15:40:30|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|6481.4|6475.4|1
1643643640000|2022-01-31 15:40:40|6481.4|6475.4|6480.9|6474.9|6481.9|6475.9|6480.4|6474.4|6
1643643650000|2022-01-31 15:40:50|6481.4|6475.4|6482.4|6476.4|6482.4|6476.4|6481.4|6475.4|5
1643643660000|2022-01-31 15:41:00|6483.4|6477.4|6484.7|6478.7|6485.4|6479.4|6483.4|6477.4|18
1643643670000|2022-01-31 15:41:10|6485.2|6479.2|6483.9|6477.9|6485.2|6479.2|6483.9|6477.9|3
1643643680000|2022-01-31 15:41:20|6482.9|6476.9|6482.1|6476.1|6482.9|6476.9|6481.6|6475.6|6
1643643690000|2022-01-31 15:41:30|6482.9|6476.9|6486.4|6480.4|6486.4|6480.4|6482.9|6476.9|3
1643643700000|2022-01-31 15:41:40|6485.9|6479.9|6482.2|6476.2|6485.9|6479.9|6481.9|6475.9|16
1643643720000|2022-01-31 15:42:00|6483.6|6477.6|6481.9|6475.9|6483.6|6477.6|6481.4|6475.4|40
1643643730000|2022-01-31 15:42:10|6482.4|6476.4|6479.9|6473.9|6482.4|6476.4|6479.9|6473.9|6
1643643740000|2022-01-31 15:42:20|6479.6|6473.6|6479.9|6473.9|6479.9|6473.9|6479.6|6473.6|2
1643643750000|2022-01-31 15:42:30|6479.4|6473.4|6476.6|6470.6|6479.9|6473.9|6476.1|6470.1|14
1643643760000|2022-01-31 15:42:40|6476.8|6470.8|6476.3|6470.3|6476.8|6470.8|6474.1|6468.1|11
1643643770000|2022-01-31 15:42:50|6476.5|6470.5|6476.9|6470.9|6477.9|6471.9|6476.5|6470.5|13
1643643780000|2022-01-31 15:43:00|6476.6|6470.6|6476.1|6470.1|6476.9|6470.9|6474.5|6468.5|3
1643643790000|2022-01-31 15:43:10|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|6474.1|6468.1|14
1643643800000|2022-01-31 15:43:20|6476.8|6470.8|6478.6|6472.6|6479.3|6473.3|6476.8|6470.8|2
1643643810000|2022-01-31 15:43:30|6478.4|6472.4|6475.9|6469.9|6480.1|6474.1|6475.9|6469.9|10
1643643820000|2022-01-31 15:43:40|6476.4|6470.4|6478.9|6472.9|6478.9|6472.9|6476.4|6470.4|8
1643643830000|2022-01-31 15:43:50|6478.4|6472.4|6478.9|6472.9|6478.9|6472.9|6477.9|6471.9|2
1643643840000|2022-01-31 15:44:00|6478.6|6472.6|6478.4|6472.4|6478.7|6472.7|6478.4|6472.4|3
1643643850000|2022-01-31 15:44:10|6478.6|6472.6|6476.2|6470.2|6478.9|6472.9|6476.2|6470.2|6
1643643860000|2022-01-31 15:44:20|6475.4|6469.4|6475.6|6469.6|6475.9|6469.9|6475.4|6469.4|8
1643643870000|2022-01-31 15:44:30|6475.1|6469.1|6475.6|6469.6|6475.6|6469.6|6474.9|6468.9|3
1643643880000|2022-01-31 15:44:40|6475.3|6469.3|6475.3|6469.3|6475.8|6469.8|6475.3|6469.3|2
1643643890000|2022-01-31 15:44:50|6475.8|6469.8|6476.3|6470.3|6476.3|6470.3|6475.8|6469.8|4
1643643900000|2022-01-31 15:45:00|6477.1|6471.1|6478.1|6472.1|6478.1|6472.1|6477.1|6471.1|41
1643643910000|2022-01-31 15:45:10|6477.8|6471.8|6477.1|6471.1|6477.8|6471.8|6476.4|6470.4|6
1643643920000|2022-01-31 15:45:20|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6
1643643930000|2022-01-31 15:45:30|6477.1|6471.1|6476.6|6470.6|6477.4|6471.4|6476.4|6470.4|4
1643643940000|2022-01-31 15:45:40|6476.4|6470.4|6476.2|6470.2|6476.9|6470.9|6476.1|6470.1|6
1643643950000|2022-01-31 15:45:50|6475.8|6469.8|6474.6|6468.6|6475.9|6469.9|6474.6|6468.6|9
1643643960000|2022-01-31 15:46:00|6475.2|6469.2|6475.9|6469.9|6475.9|6469.9|6475.2|6469.2|3
1643643970000|2022-01-31 15:46:10|6476.2|6470.2|6474.9|6468.9|6476.2|6470.2|6474.9|6468.9|10
1643643980000|2022-01-31 15:46:20|6475.4|6469.4|6475.4|6469.4|6475.4|6469.4|6474.9|6468.9|5
1643643990000|2022-01-31 15:46:30|6474.9|6468.9|6475.2|6469.2|6475.4|6469.4|6474.9|6468.9|4
1643644000000|2022-01-31 15:46:40|6474.7|6468.7|6469.9|6463.9|6474.7|6468.7|6469.4|6463.4|31
1643644010000|2022-01-31 15:46:50|6470.9|6464.9|6469.4|6463.4|6470.9|6464.9|6469.1|6463.1|10
1643644020000|2022-01-31 15:47:00|6469.7|6463.7|6469.4|6463.4|6469.9|6463.9|6469.2|6463.2|8
1643644030000|2022-01-31 15:47:10|6469.1|6463.1|6469.9|6463.9|6470.4|6464.4|6469.1|6463.1|67
1643644040000|2022-01-31 15:47:20|6469.7|6463.7|6469.4|6463.4|6469.9|6463.9|6469.4|6463.4|5
1643644050000|2022-01-31 15:47:30|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|6469.4|6463.4|10
1643644060000|2022-01-31 15:47:40|6470.4|6464.4|6469.4|6463.4|6470.9|6464.9|6469.4|6463.4|15
1643644070000|2022-01-31 15:47:50|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|3
1643644080000|2022-01-31 15:48:00|6470.4|6464.4|6470.6|6464.6|6470.6|6464.6|6470.2|6464.2|4
1643644090000|2022-01-31 15:48:10|6470.9|6464.9|6473.9|6467.9|6473.9|6467.9|6470.9|6464.9|8
1643644100000|2022-01-31 15:48:20|6474.2|6468.2|6475.4|6469.4|6475.4|6469.4|6474.2|6468.2|2
1643644110000|2022-01-31 15:48:30|6475.9|6469.9|6477.7|6471.7|6480.9|6474.9|6475.9|6469.9|23
1643644120000|2022-01-31 15:48:40|6477.9|6471.9|6481.9|6475.9|6482.9|6476.9|6477.9|6471.9|7
1643644130000|2022-01-31 15:48:50|6482.1|6476.1|6481.9|6475.9|6482.4|6476.4|6481.9|6475.9|5
1643644140000|2022-01-31 15:49:00|6481.7|6475.7|6482.4|6476.4|6482.6|6476.6|6481.7|6475.7|5
1643644150000|2022-01-31 15:49:10|6482.9|6476.9|6486.9|6480.9|6487.9|6481.9|6482.9|6476.9|25
1643644160000|2022-01-31 15:49:20|6486.4|6480.4|6484.9|6478.9|6486.4|6480.4|6484.9|6478.9|4
1643644170000|2022-01-31 15:49:30|6488.4|6482.4|6485.9|6479.9|6488.4|6482.4|6485.9|6479.9|9
1643644180000|2022-01-31 15:49:40|6485.4|6479.4|6485.9|6479.9|6485.9|6479.9|6485.2|6479.2|4
1643644190000|2022-01-31 15:49:50|6485.3|6479.3|6482.9|6476.9|6485.3|6479.3|6482.9|6476.9|26
1643644200000|2022-01-31 15:50:00|6483.4|6477.4|6482.4|6476.4|6483.4|6477.4|6482.4|6476.4|5
1643644210000|2022-01-31 15:50:10|6481.9|6475.9|6482.9|6476.9|6482.9|6476.9|6481.9|6475.9|4
1643644220000|2022-01-31 15:50:20|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|2
1643644230000|2022-01-31 15:50:30|6487.4|6481.4|6487.4|6481.4|6487.4|6481.4|6487.4|6481.4|1
1643644240000|2022-01-31 15:50:40|6487.9|6481.9|6486.9|6480.9|6487.9|6481.9|6486.4|6480.4|5
1643644250000|2022-01-31 15:50:50|6487.4|6481.4|6487.9|6481.9|6487.9|6481.9|6487.4|6481.4|0
1643644260000|2022-01-31 15:51:00|6487.7|6481.7|6487.4|6481.4|6487.9|6481.9|6487.4|6481.4|3
1643644270000|2022-01-31 15:51:10|6488.4|6482.4|6491.9|6485.9|6492.1|6486.1|6488.4|6482.4|20
1643644280000|2022-01-31 15:51:20|6492.4|6486.4|6491.6|6485.6|6493.4|6487.4|6490.6|6484.6|38
1643644290000|2022-01-31 15:51:30|6491.4|6485.4|6490.6|6484.6|6491.4|6485.4|6490.1|6484.1|1
1643644300000|2022-01-31 15:51:40|6490.9|6484.9|6491.2|6485.2|6491.2|6485.2|6490.4|6484.4|1
1643644310000|2022-01-31 15:51:50|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|6488.6|6482.6|2
1643644320000|2022-01-31 15:52:00|6490.4|6484.4|6490.6|6484.6|6492.1|6486.1|6490.4|6484.4|8
1643644330000|2022-01-31 15:52:10|6490.8|6484.8|6491.6|6485.6|6491.6|6485.6|6490.1|6484.1|7
1643644340000|2022-01-31 15:52:20|6491.1|6485.1|6489.1|6483.1|6491.6|6485.6|6489.1|6483.1|5
1643644350000|2022-01-31 15:52:30|6488.9|6482.9|6488.6|6482.6|6489.6|6483.6|6488.1|6482.1|7
1643644360000|2022-01-31 15:52:40|6487.6|6481.6|6487.9|6481.9|6488.2|6482.2|6487.6|6481.6|403
1643644370000|2022-01-31 15:52:50|||||||||3
1643644380000|2022-01-31 15:53:00|6488.9|6482.9|6488.6|6482.6|6489.1|6483.1|6488.6|6482.6|5
1643644390000|2022-01-31 15:53:10|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|1
1643644400000|2022-01-31 15:53:20|6489.3|6483.3|6491.6|6485.6|6491.6|6485.6|6489.3|6483.3|7
1643644410000|2022-01-31 15:53:30|6488.2|6482.2|6488.2|6482.2|6488.2|6482.2|6488.2|6482.2|2
1643644420000|2022-01-31 15:53:40|6487.1|6481.1|6489.1|6483.1|6489.2|6483.2|6486.6|6480.6|18
1643644430000|2022-01-31 15:53:50|6489.3|6483.3|6488.6|6482.6|6489.6|6483.6|6488.6|6482.6|4
1643644440000|2022-01-31 15:54:00|6488.3|6482.3|6486.1|6480.1|6488.3|6482.3|6486.1|6480.1|6
1643644450000|2022-01-31 15:54:10|6485.1|6479.1|6484.1|6478.1|6486.1|6480.1|6484.1|6478.1|6
1643644460000|2022-01-31 15:54:20|6483.8|6477.8|6485.6|6479.6|6485.6|6479.6|6483.4|6477.4|8
1643644470000|2022-01-31 15:54:30|6485.9|6479.9|6486.9|6480.9|6486.9|6480.9|6485.9|6479.9|1
1643644490000|2022-01-31 15:54:50|6486.4|6480.4|6484.9|6478.9|6486.4|6480.4|6484.9|6478.9|4
1643644500000|2022-01-31 15:55:00|6485.1|6479.1|6484.2|6478.2|6485.4|6479.4|6483.9|6477.9|2
1643644510000|2022-01-31 15:55:10|6483.9|6477.9|6484.9|6478.9|6484.9|6478.9|6483.9|6477.9|2
1643644520000|2022-01-31 15:55:20|6483.4|6477.4|6484.9|6478.9|6484.9|6478.9|6483.2|6477.2|7
1643644530000|2022-01-31 15:55:30|6484.4|6478.4|6483.9|6477.9|6484.9|6478.9|6483.9|6477.9|1
1643644540000|2022-01-31 15:55:40|6483.4|6477.4|6484.4|6478.4|6485.4|6479.4|6483.4|6477.4|5
1643644550000|2022-01-31 15:55:50|6484.7|6478.7|6485.2|6479.2|6485.2|6479.2|6484.7|6478.7|4
1643644560000|2022-01-31 15:56:00|6483.9|6477.9|6484.4|6478.4|6484.4|6478.4|6483.9|6477.9|1
1643644570000|2022-01-31 15:56:10|6484.1|6478.1|6482.9|6476.9|6484.9|6478.9|6481.6|6475.6|11
1643644580000|2022-01-31 15:56:20|6482.3|6476.3|6480.4|6474.4|6482.3|6476.3|6480.1|6474.1|8
1643644590000|2022-01-31 15:56:30|6479.4|6473.4|6479.2|6473.2|6479.7|6473.7|6479.2|6473.2|5
1643644600000|2022-01-31 15:56:40|6478.7|6472.7|6477|6471|6479.2|6473.2|6476.3|6470.3|8
1643644610000|2022-01-31 15:56:50|6476.5|6470.5|6476.6|6470.6|6476.6|6470.6|6476.1|6470.1|163
1643644620000|2022-01-31 15:57:00|6476.8|6470.8|6478.1|6472.1|6478.1|6472.1|6476.8|6470.8|10
1643644630000|2022-01-31 15:57:10|6478.6|6472.6|6476.9|6470.9|6478.6|6472.6|6476.9|6470.9|8
1643644640000|2022-01-31 15:57:20|6476.6|6470.6|6478.1|6472.1|6478.6|6472.6|6476.6|6470.6|13
1643644650000|2022-01-31 15:57:30|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|3
1643644660000|2022-01-31 15:57:40|6478.6|6472.6|6477.1|6471.1|6478.6|6472.6|6476.6|6470.6|6
1643644670000|2022-01-31 15:57:50|||||||||1
1643644680000|2022-01-31 15:58:00|6476.9|6470.9|6476.1|6470.1|6476.9|6470.9|6475.1|6469.1|4
1643644690000|2022-01-31 15:58:10|6478.4|6472.4|6479.6|6473.6|6479.6|6473.6|6478.4|6472.4|5
1643644700000|2022-01-31 15:58:20|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|5
1643644710000|2022-01-31 15:58:30|||||||||5
1643644720000|2022-01-31 15:58:40|6477.6|6471.6|6478.1|6472.1|6478.1|6472.1|6477.6|6471.6|2
1643644730000|2022-01-31 15:58:50|6476.6|6470.6|6479.6|6473.6|6479.6|6473.6|6476.6|6470.6|29
1643644740000|2022-01-31 15:59:00|6480.1|6474.1|6479.1|6473.1|6480.1|6474.1|6479.1|6473.1|1
1643644750000|2022-01-31 15:59:10|6480.1|6474.1|6480.1|6474.1|6480.6|6474.6|6480.1|6474.1|4
1643644760000|2022-01-31 15:59:20|6479.9|6473.9|6478.6|6472.6|6479.9|6473.9|6478.6|6472.6|265
1643644770000|2022-01-31 15:59:30|6478.1|6472.1|6479.9|6473.9|6479.9|6473.9|6478.1|6472.1|9
1643644780000|2022-01-31 15:59:40|6479.6|6473.6|6481.6|6475.6|6482.9|6476.9|6479.6|6473.6|12
1643644790000|2022-01-31 15:59:50|||||||||2
1643644800000|2022-01-31 16:00:00|6481.1|6475.1|6476.9|6470.9|6483.1|6477.1|6476.9|6470.9|23
1643644810000|2022-01-31 16:00:10|6477.1|6471.1|6477.6|6471.6|6477.6|6471.6|6476.4|6470.4|4
1643644820000|2022-01-31 16:00:20|||||||||2
1643644830000|2022-01-31 16:00:30|6478.1|6472.1|6477.1|6471.1|6478.1|6472.1|6477.1|6471.1|4
1643644840000|2022-01-31 16:00:40|6476.6|6470.6|6477.6|6471.6|6477.6|6471.6|6476.6|6470.6|2
1643644850000|2022-01-31 16:00:50|6477.9|6471.9|6479.1|6473.1|6479.1|6473.1|6477.9|6471.9|5
1643644860000|2022-01-31 16:01:00|6478.6|6472.6|6479.6|6473.6|6480.1|6474.1|6478.6|6472.6|8
1643644870000|2022-01-31 16:01:10|6477.9|6471.9|6476.6|6470.6|6477.9|6471.9|6476.6|6470.6|10
1643644880000|2022-01-31 16:01:20|6477.3|6471.3|6475.4|6469.4|6477.6|6471.6|6475.4|6469.4|12
1643644890000|2022-01-31 16:01:30|6474.9|6468.9|6474.6|6468.6|6474.9|6468.9|6472.6|6466.6|15
1643644900000|2022-01-31 16:01:40|6474.1|6468.1|6473.1|6467.1|6474.1|6468.1|6472.6|6466.6|15
1643644910000|2022-01-31 16:01:50|6473.6|6467.6|6474.1|6468.1|6474.1|6468.1|6472.6|6466.6|8
1643644920000|2022-01-31 16:02:00|6473.6|6467.6|6475.1|6469.1|6475.1|6469.1|6473.1|6467.1|24
1643644930000|2022-01-31 16:02:10|6473.1|6467.1|6474.1|6468.1|6474.6|6468.6|6473.1|6467.1|6
1643644940000|2022-01-31 16:02:20|6474.4|6468.4|6473.6|6467.6|6474.4|6468.4|6473.1|6467.1|10
1643644960000|2022-01-31 16:02:40|6474.6|6468.6|6473.6|6467.6|6474.6|6468.6|6473.6|6467.6|10
1643644970000|2022-01-31 16:02:50|6474.1|6468.1|6473.9|6467.9|6474.6|6468.6|6473.9|6467.9|6
1643644980000|2022-01-31 16:03:00|6473.6|6467.6|6474.6|6468.6|6475.1|6469.1|6473.6|6467.6|10
1643644990000|2022-01-31 16:03:10|6477.9|6471.9|6479.6|6473.6|6479.6|6473.6|6477.9|6471.9|32
1643645000000|2022-01-31 16:03:20|6479.1|6473.1|6479.6|6473.6|6479.6|6473.6|6479.1|6473.1|3
1643645010000|2022-01-31 16:03:30|||||||||3
1643645020000|2022-01-31 16:03:40|||||||||1
1643645030000|2022-01-31 16:03:50|||||||||1
1643645040000|2022-01-31 16:04:00|6482.6|6476.6|6482.1|6476.1|6482.6|6476.6|6481.4|6475.4|8
1643645050000|2022-01-31 16:04:10|6482.4|6476.4|6481.9|6475.9|6482.4|6476.4|6481.6|6475.6|6
1643645060000|2022-01-31 16:04:20|6481.6|6475.6|6482.6|6476.6|6482.6|6476.6|6480.6|6474.6|5
1643645070000|2022-01-31 16:04:30|6482.9|6476.9|6481.6|6475.6|6483.1|6477.1|6481.6|6475.6|8
1643645080000|2022-01-31 16:04:40|6481.4|6475.4|6479.6|6473.6|6481.4|6475.4|6479.6|6473.6|12
1643645090000|2022-01-31 16:04:50|6479.9|6473.9|6479.1|6473.1|6479.9|6473.9|6479.1|6473.1|6
1643645100000|2022-01-31 16:05:00|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|3
1643645110000|2022-01-31 16:05:10|6480.1|6474.1|6480.4|6474.4|6480.4|6474.4|6480.1|6474.1|9
1643645120000|2022-01-31 16:05:20|||||||||2
1643645130000|2022-01-31 16:05:30|6480.9|6474.9|6482.9|6476.9|6482.9|6476.9|6480.9|6474.9|6
1643645140000|2022-01-31 16:05:40|6483.1|6477.1|6482.6|6476.6|6483.1|6477.1|6482.6|6476.6|11
1643645150000|2022-01-31 16:05:50|6482.1|6476.1|6482.1|6476.1|6482.6|6476.6|6481.9|6475.9|18
1643645160000|2022-01-31 16:06:00|6482.6|6476.6|6482.6|6476.6|6482.6|6476.6|6482.4|6476.4|3
1643645170000|2022-01-31 16:06:10|6483.1|6477.1|6482.6|6476.6|6483.1|6477.1|6482.1|6476.1|3
1643645180000|2022-01-31 16:06:20|6481.6|6475.6|6480.6|6474.6|6481.6|6475.6|6480.6|6474.6|13
1643645190000|2022-01-31 16:06:30|6479.6|6473.6|6479.6|6473.6|6479.6|6473.6|6479.6|6473.6|3
1643645200000|2022-01-31 16:06:40|6480.1|6474.1|6481.9|6475.9|6481.9|6475.9|6480.1|6474.1|4
1643645210000|2022-01-31 16:06:50|6482.1|6476.1|6482.6|6476.6|6482.6|6476.6|6482.1|6476.1|7
1643645230000|2022-01-31 16:07:10|||||||||3
1643645240000|2022-01-31 16:07:20|6482.4|6476.4|6482.6|6476.6|6482.6|6476.6|6481.1|6475.1|13
1643645250000|2022-01-31 16:07:30|6481.9|6475.9|6481.6|6475.6|6481.9|6475.9|6481.6|6475.6|2
1643645260000|2022-01-31 16:07:40|6481.9|6475.9|6481.6|6475.6|6482.6|6476.6|6481.6|6475.6|5
1643645270000|2022-01-31 16:07:50|6482.6|6476.6|6483.1|6477.1|6483.1|6477.1|6482.1|6476.1|1
1643645280000|2022-01-31 16:08:00|6482.6|6476.6|6477.9|6471.9|6482.6|6476.6|6476.6|6470.6|26
1643645290000|2022-01-31 16:08:10|6478.1|6472.1|6478.6|6472.6|6478.6|6472.6|6478.1|6472.1|1
1643645300000|2022-01-31 16:08:20|6478.1|6472.1|6477.6|6471.6|6478.1|6472.1|6477.6|6471.6|5
1643645310000|2022-01-31 16:08:30|6478.1|6472.1|6477.6|6471.6|6478.6|6472.6|6477.6|6471.6|2
1643645320000|2022-01-31 16:08:40|6477.4|6471.4|6477.9|6471.9|6477.9|6471.9|6476.6|6470.6|4
1643645330000|2022-01-31 16:08:50|6477.6|6471.6|6477.1|6471.1|6477.6|6471.6|6476.6|6470.6|6
1643645340000|2022-01-31 16:09:00|6476.9|6470.9|6476.6|6470.6|6476.9|6470.9|6476.6|6470.6|1
1643645350000|2022-01-31 16:09:10|6477.1|6471.1|6478.6|6472.6|6479.6|6473.6|6477.1|6471.1|7
1643645360000|2022-01-31 16:09:20|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|6477.1|6471.1|0
1643645370000|2022-01-31 16:09:30|||||||||1
1643645380000|2022-01-31 16:09:40|||||||||3
1643645390000|2022-01-31 16:09:50|6477.1|6471.1|6476.6|6470.6|6477.1|6471.1|6476.6|6470.6|6
1643645400000|2022-01-31 16:10:00|6477.1|6471.1|6478.1|6472.1|6478.1|6472.1|6476.4|6470.4|11
1643645410000|2022-01-31 16:10:10|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|6475.9|6469.9|10
1643645420000|2022-01-31 16:10:20|||||||||1
1643645430000|2022-01-31 16:10:30|6476.6|6470.6|6477.6|6471.6|6477.6|6471.6|6476.6|6470.6|5
1643645440000|2022-01-31 16:10:40|6477.9|6471.9|6478.1|6472.1|6478.9|6472.9|6477.1|6471.1|8
1643645450000|2022-01-31 16:10:50|6478.4|6472.4|6477.6|6471.6|6478.6|6472.6|6477.6|6471.6|1
1643645460000|2022-01-31 16:11:00|6477.4|6471.4|6476.1|6470.1|6477.4|6471.4|6476.1|6470.1|2
1643645470000|2022-01-31 16:11:10|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|1
1643645480000|2022-01-31 16:11:20|6477.1|6471.1|6477.4|6471.4|6477.4|6471.4|6476.9|6470.9|4
1643645500000|2022-01-31 16:11:40|6477.1|6471.1|6477.1|6471.1|6477.6|6471.6|6477.1|6471.1|4
1643645510000|2022-01-31 16:11:50|||||||||1
1643645520000|2022-01-31 16:12:00|6476.1|6470.1|6477.1|6471.1|6477.1|6471.1|6476.1|6470.1|15
1643645530000|2022-01-31 16:12:10|6477.4|6471.4|6477.1|6471.1|6477.6|6471.6|6476.6|6470.6|8
1643645540000|2022-01-31 16:12:20|6477.4|6471.4|6479.1|6473.1|6479.1|6473.1|6477.4|6471.4|13
1643645550000|2022-01-31 16:12:30|6479.6|6473.6|6479.6|6473.6|6479.6|6473.6|6479.6|6473.6|30
1643645560000|2022-01-31 16:12:40|6481.4|6475.4|6481.6|6475.6|6483.1|6477.1|6481.4|6475.4|21
1643645570000|2022-01-31 16:12:50|6481.8|6475.8|6483.1|6477.1|6484.4|6478.4|6481.8|6475.8|5
1643645580000|2022-01-31 16:13:00|6482.9|6476.9|6482.6|6476.6|6483.4|6477.4|6482.1|6476.1|1
1643645590000|2022-01-31 16:13:10|6482.8|6476.8|6482.6|6476.6|6483.1|6477.1|6482.1|6476.1|10
1643645600000|2022-01-31 16:13:20|6482.8|6476.8|6482.6|6476.6|6483.1|6477.1|6482.6|6476.6|0
1643645610000|2022-01-31 16:13:30|6483.1|6477.1|6483.1|6477.1|6483.1|6477.1|6483.1|6477.1|2
1643645620000|2022-01-31 16:13:40|6484.1|6478.1|6484.1|6478.1|6484.1|6478.1|6484.1|6478.1|10
1643645630000|2022-01-31 16:13:50|6483.9|6477.9|6483.1|6477.1|6484.1|6478.1|6481.1|6475.1|7
1643645640000|2022-01-31 16:14:00|6484.1|6478.1|6487.1|6481.1|6488.1|6482.1|6483.6|6477.6|12
1643645650000|2022-01-31 16:14:10|6487.6|6481.6|6489.1|6483.1|6489.3|6483.3|6486.6|6480.6|25
1643645660000|2022-01-31 16:14:20|6488.6|6482.6|6489.9|6483.9|6490.6|6484.6|6488.6|6482.6|7
1643645670000|2022-01-31 16:14:30|6489.6|6483.6|6492.1|6486.1|6492.1|6486.1|6489.4|6483.4|14
1643645680000|2022-01-31 16:14:40|6491.8|6485.8|6494.6|6488.6|6496.3|6490.3|6491.8|6485.8|42
1643645690000|2022-01-31 16:14:50|6495.8|6489.8|6498.4|6492.4|6498.4|6492.4|6495.1|6489.1|32
1643645700000|2022-01-31 16:15:00|6497.9|6491.9|6498.1|6492.1|6498.3|6492.3|6497.4|6491.4|10
1643645710000|2022-01-31 16:15:10|6498.8|6492.8|6497.1|6491.1|6500.1|6494.1|6497.1|6491.1|13
1643645720000|2022-01-31 16:15:20|6497.4|6491.4|6495.1|6489.1|6497.4|6491.4|6494.9|6488.9|15
1643645740000|2022-01-31 16:15:40|6494.6|6488.6|6495.1|6489.1|6495.1|6489.1|6493.1|6487.1|7
1643645750000|2022-01-31 16:15:50|6495.3|6489.3|6495.1|6489.1|6496.1|6490.1|6495.1|6489.1|6
1643645760000|2022-01-31 16:16:00|6495.6|6489.6|6494.6|6488.6|6496.6|6490.6|6494.6|6488.6|5
1643645770000|2022-01-31 16:16:10|6494.8|6488.8|6495.1|6489.1|6495.1|6489.1|6494.8|6488.8|2
1643645780000|2022-01-31 16:16:20|6495.6|6489.6|6493.1|6487.1|6496.1|6490.1|6493.1|6487.1|10
1643645790000|2022-01-31 16:16:30|6492.6|6486.6|6491.1|6485.1|6492.6|6486.6|6491.1|6485.1|8
1643645800000|2022-01-31 16:16:40|6491.5|6485.5|6491.1|6485.1|6492.1|6486.1|6491.1|6485.1|10
1643645810000|2022-01-31 16:16:50|6491.3|6485.3|6492.1|6486.1|6492.4|6486.4|6491.1|6485.1|3
1643645820000|2022-01-31 16:17:00|6491.9|6485.9|6491.6|6485.6|6491.9|6485.9|6491.1|6485.1|7
1643645830000|2022-01-31 16:17:10|6491.4|6485.4|6491.1|6485.1|6491.4|6485.4|6491.1|6485.1|1
1643645840000|2022-01-31 16:17:20|||||||||1
1643645850000|2022-01-31 16:17:30|6491.3|6485.3|6491.6|6485.6|6491.6|6485.6|6491.1|6485.1|2
1643645860000|2022-01-31 16:17:40|6491.8|6485.8|6494.1|6488.1|6494.1|6488.1|6491.8|6485.8|12
1643645870000|2022-01-31 16:17:50|6494.8|6488.8|6495.1|6489.1|6495.1|6489.1|6494.1|6488.1|2
1643645880000|2022-01-31 16:18:00|6495.6|6489.6|6494.4|6488.4|6496.1|6490.1|6494.4|6488.4|7
1643645890000|2022-01-31 16:18:10|6494.6|6488.6|6492.9|6486.9|6495.8|6489.8|6492.4|6486.4|17
1643645900000|2022-01-31 16:18:20|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|3
1643645910000|2022-01-31 16:18:30|6493.3|6487.3|6493.1|6487.1|6495.6|6489.6|6493.1|6487.1|10
1643645920000|2022-01-31 16:18:40|6492.6|6486.6|6492.6|6486.6|6494.1|6488.1|6492.1|6486.1|15
1643645930000|2022-01-31 16:18:50|6492.9|6486.9|6493.7|6487.7|6494.7|6488.7|6492.6|6486.6|28
1643645940000|2022-01-31 16:19:00|6493.9|6487.9|6494.2|6488.2|6494.2|6488.2|6493.7|6487.7|16
1643645950000|2022-01-31 16:19:10|6495.7|6489.7|6497.2|6491.2|6497.2|6491.2|6495.2|6489.2|11
1643645960000|2022-01-31 16:19:20|6497.7|6491.7|6495.7|6489.7|6497.7|6491.7|6495.2|6489.2|7
1643645970000|2022-01-31 16:19:30|6495.9|6489.9|6496.7|6490.7|6496.7|6490.7|6495.9|6489.9|15
1643645980000|2022-01-31 16:19:40|6497.2|6491.2|6495.2|6489.2|6497.2|6491.2|6495.2|6489.2|5
1643645990000|2022-01-31 16:19:50|6494.7|6488.7|6493.7|6487.7|6494.7|6488.7|6493.4|6487.4|6
1643646000000|2022-01-31 16:20:00|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6493.7|6487.7|6
1643646010000|2022-01-31 16:20:10|6494.2|6488.2|6494.2|6488.2|6494.7|6488.7|6493.7|6487.7|12
1643646020000|2022-01-31 16:20:20|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|10
1643646030000|2022-01-31 16:20:30|6493.7|6487.7|6491.7|6485.7|6494.2|6488.2|6491.7|6485.7|9
1643646040000|2022-01-31 16:20:40|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|10
1643646050000|2022-01-31 16:20:50|6491.7|6485.7|6490.7|6484.7|6491.7|6485.7|6489.4|6483.4|17
1643646060000|2022-01-31 16:21:00|6491.4|6485.4|6488.6|6482.6|6491.4|6485.4|6488.6|6482.6|26
1643646070000|2022-01-31 16:21:10|6489.9|6483.9|6490.4|6484.4|6490.9|6484.9|6489.9|6483.9|8
1643646080000|2022-01-31 16:21:20|6490.9|6484.9|6489.9|6483.9|6491.1|6485.1|6489.9|6483.9|5
1643646090000|2022-01-31 16:21:30|6489.4|6483.4|6490.1|6484.1|6490.1|6484.1|6489.1|6483.1|5
1643646110000|2022-01-31 16:21:50|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|5
1643646120000|2022-01-31 16:22:00|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|6489.4|6483.4|3
1643646130000|2022-01-31 16:22:10|6489.9|6483.9|6490.7|6484.7|6490.7|6484.7|6489.9|6483.9|5
1643646140000|2022-01-31 16:22:20|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|3
1643646150000|2022-01-31 16:22:30|||||||||1
1643646160000|2022-01-31 16:22:40|6491.2|6485.2|6491.6|6485.6|6491.9|6485.9|6491.2|6485.2|10
1643646170000|2022-01-31 16:22:50|6491.4|6485.4|6492.1|6486.1|6492.5|6486.5|6491.1|6485.1|3
1643646180000|2022-01-31 16:23:00|6492.6|6486.6|6493.6|6487.6|6493.6|6487.6|6492.6|6486.6|4
1643646190000|2022-01-31 16:23:10|6493.9|6487.9|6494.4|6488.4|6494.6|6488.6|6493.9|6487.9|3
1643646200000|2022-01-31 16:23:20|6495.6|6489.6|6493.6|6487.6|6496.1|6490.1|6493.6|6487.6|5
1643646210000|2022-01-31 16:23:30|6493.4|6487.4|6494.1|6488.1|6494.6|6488.6|6493.4|6487.4|7
1643646220000|2022-01-31 16:23:40|6494.3|6488.3|6494.6|6488.6|6494.6|6488.6|6494.3|6488.3|4
1643646230000|2022-01-31 16:23:50|6493.6|6487.6|6493.4|6487.4|6493.6|6487.6|6493.4|6487.4|2
1643646240000|2022-01-31 16:24:00|6493.6|6487.6|6498.1|6492.1|6498.1|6492.1|6493.6|6487.6|21
1643646250000|2022-01-31 16:24:10|6498.4|6492.4|6498.8|6492.8|6499.1|6493.1|6498.4|6492.4|3
1643646260000|2022-01-31 16:24:20|6498.5|6492.5|6498.3|6492.3|6499|6493|6497.8|6491.8|18
1643646270000|2022-01-31 16:24:30|6498|6492|6497.3|6491.3|6498|6492|6497.3|6491.3|3
1643646280000|2022-01-31 16:24:40|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|1
1643646290000|2022-01-31 16:24:50|6497|6491|6497.5|6491.5|6497.5|6491.5|6497|6491|3
1643646300000|2022-01-31 16:25:00|6496.8|6490.8|6496.5|6490.5|6497.5|6491.5|6496.5|6490.5|4
1643646310000|2022-01-31 16:25:10|6496.3|6490.3|6496.3|6490.3|6496.8|6490.8|6496.3|6490.3|1
1643646320000|2022-01-31 16:25:20|6494|6488|6493.8|6487.8|6494|6488|6493.5|6487.5|10
1643646330000|2022-01-31 16:25:30|6492.6|6486.6|6493.6|6487.6|6494.1|6488.1|6492.6|6486.6|14
1643646340000|2022-01-31 16:25:40|6493.4|6487.4|6493.1|6487.1|6493.6|6487.6|6492.1|6486.1|5
1643646350000|2022-01-31 16:25:50|6493.6|6487.6|6496.1|6490.1|6497.1|6491.1|6493.6|6487.6|7
1643646360000|2022-01-31 16:26:00|6495.9|6489.9|6498.1|6492.1|6498.1|6492.1|6495.6|6489.6|4
1643646370000|2022-01-31 16:26:10|6497.6|6491.6|6498.1|6492.1|6498.1|6492.1|6497.6|6491.6|3
1643646380000|2022-01-31 16:26:20|6497.6|6491.6|6500.5|6494.5|6500.7|6494.7|6497.6|6491.6|3
1643646390000|2022-01-31 16:26:30|6500.3|6494.3|6499.5|6493.5|6500.5|6494.5|6499.3|6493.3|2
1643646400000|2022-01-31 16:26:40|6499.7|6493.7|6500.5|6494.5|6501.7|6495.7|6499.7|6493.7|62
1643646410000|2022-01-31 16:26:50|6499.5|6493.5|6499.5|6493.5|6500.5|6494.5|6499.5|6493.5|16
1643646420000|2022-01-31 16:27:00|6499.3|6493.3|6498.5|6492.5|6499.5|6493.5|6498|6492|5
1643646430000|2022-01-31 16:27:10|6498|6492|6499.5|6493.5|6499.5|6493.5|6498|6492|3
1643646440000|2022-01-31 16:27:20|6499.7|6493.7|6499|6493|6500.2|6494.2|6498.5|6492.5|7
1643646450000|2022-01-31 16:27:30|6498.8|6492.8|6498|6492|6498.8|6492.8|6497|6491|68
1643646460000|2022-01-31 16:27:40|6497.5|6491.5|6496|6490|6497.5|6491.5|6495.5|6489.5|10
1643646470000|2022-01-31 16:27:50|6497|6491|6497.5|6491.5|6497.5|6491.5|6497|6491|3
1643646480000|2022-01-31 16:28:00|6497|6491|6495.5|6489.5|6497|6491|6495.3|6489.3|5
1643646490000|2022-01-31 16:28:10|6495|6489|6494.8|6488.8|6495|6489|6494.8|6488.8|3
1643646500000|2022-01-31 16:28:20|6494.3|6488.3|6494|6488|6494.3|6488.3|6494|6488|1
1643646510000|2022-01-31 16:28:30|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|1
1643646520000|2022-01-31 16:28:40|6496.2|6490.2|6496.5|6490.5|6496.5|6490.5|6496.2|6490.2|6
1643646530000|2022-01-31 16:28:50|6496|6490|6496|6490|6496|6490|6496|6490|4
1643646540000|2022-01-31 16:29:00|6495.5|6489.5|6496.5|6490.5|6496.5|6490.5|6495.5|6489.5|3
1643646550000|2022-01-31 16:29:10|6496|6490|6495.5|6489.5|6496.5|6490.5|6495|6489|9
1643646560000|2022-01-31 16:29:20|6495.3|6489.3|6492.5|6486.5|6495.3|6489.3|6492.5|6486.5|5
1643646570000|2022-01-31 16:29:30|6492.8|6486.8|6492.8|6486.8|6493.5|6487.5|6492.8|6486.8|5
1643646580000|2022-01-31 16:29:40|6493.2|6487.2|6492.8|6486.8|6493.5|6487.5|6492.8|6486.8|6
1643646590000|2022-01-31 16:29:50|6493.3|6487.3|6492.5|6486.5|6493.5|6487.5|6492.3|6486.3|11
1643646600000|2022-01-31 16:30:00|6493|6487|6492.8|6486.8|6493|6487|6492.5|6486.5|6
1643646610000|2022-01-31 16:30:10|6492.7|6486.7|6492.5|6486.5|6493|6487|6492.5|6486.5|3
1643646620000|2022-01-31 16:30:20|6491.8|6485.8|6492.5|6486.5|6492.5|6486.5|6491.8|6485.8|2
1643646630000|2022-01-31 16:30:30|6492.3|6486.3|6492|6486|6492.3|6486.3|6492|6486|2
1643646640000|2022-01-31 16:30:40|6492.3|6486.3|6491.3|6485.3|6492.3|6486.3|6491.3|6485.3|7
1643646650000|2022-01-31 16:30:50|6491|6485|6489.1|6483.1|6491.4|6485.4|6488.8|6482.8|8
1643646660000|2022-01-31 16:31:00|6488.9|6482.9|6488.4|6482.4|6488.9|6482.9|6488.4|6482.4|3
1643646670000|2022-01-31 16:31:10|||||||||1
1643646680000|2022-01-31 16:31:20|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|6488.6|6482.6|3
1643646690000|2022-01-31 16:31:30|6489.4|6483.4|6489.4|6483.4|6490.1|6484.1|6488.9|6482.9|6
1643646700000|2022-01-31 16:31:40|6489.2|6483.2|6488.4|6482.4|6489.2|6483.2|6487.9|6481.9|4
1643646710000|2022-01-31 16:31:50|6488.6|6482.6|6488.6|6482.6|6488.6|6482.6|6488.6|6482.6|0
1643646720000|2022-01-31 16:32:00|6489.4|6483.4|6494.1|6488.1|6494.1|6488.1|6489.4|6483.4|12
1643646730000|2022-01-31 16:32:10|6493.5|6487.5|6493.1|6487.1|6493.6|6487.6|6492.1|6486.1|9
1643646740000|2022-01-31 16:32:20|6492.9|6486.9|6491.6|6485.6|6493.1|6487.1|6490.8|6484.8|8
1643646750000|2022-01-31 16:32:30|6492.1|6486.1|6491.4|6485.4|6492.1|6486.1|6490.8|6484.8|4
1643646760000|2022-01-31 16:32:40|6491.6|6485.6|6492.1|6486.1|6493.1|6487.1|6491.6|6485.6|6
1643646770000|2022-01-31 16:32:50|6492.9|6486.9|6492.6|6486.6|6493.2|6487.2|6492.6|6486.6|3
1643646780000|2022-01-31 16:33:00|6493.1|6487.1|6491.4|6485.4|6493.1|6487.1|6491.4|6485.4|7
1643646790000|2022-01-31 16:33:10|6490.6|6484.6|6491.8|6485.8|6492.1|6486.1|6490.6|6484.6|7
1643646800000|2022-01-31 16:33:20|6492|6486|6490.8|6484.8|6492.3|6486.3|6490.6|6484.6|1
1643646810000|2022-01-31 16:33:30|6491.3|6485.3|6490.8|6484.8|6491.3|6485.3|6490.8|6484.8|5
1643646820000|2022-01-31 16:33:40|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|0
1643646830000|2022-01-31 16:33:50|6490.8|6484.8|6491|6485|6491|6485|6490.8|6484.8|3
1643646840000|2022-01-31 16:34:00|6490.7|6484.7|6491.5|6485.5|6491.5|6485.5|6490.7|6484.7|1
1643646850000|2022-01-31 16:34:10|6492|6486|6494|6488|6494|6488|6492|6486|10
1643646860000|2022-01-31 16:34:20|6496.7|6490.7|6495.7|6489.7|6496.7|6490.7|6495.7|6489.7|8
1643646870000|2022-01-31 16:34:30|6495.2|6489.2|6498.5|6492.5|6499.5|6493.5|6495.2|6489.2|18
1643646880000|2022-01-31 16:34:40|6497.8|6491.8|6497.5|6491.5|6497.8|6491.8|6497.5|6491.5|3
1643646890000|2022-01-31 16:34:50|6496.5|6490.5|6494.5|6488.5|6496.5|6490.5|6494.5|6488.5|1
1643646900000|2022-01-31 16:35:00|6494|6488|6490.5|6484.5|6494|6488|6490.5|6484.5|16
1643646910000|2022-01-31 16:35:10|6492.5|6486.5|6493.5|6487.5|6494.5|6488.5|6492.5|6486.5|5
1643646920000|2022-01-31 16:35:20|6492.5|6486.5|6488.8|6482.8|6493.5|6487.5|6488.8|6482.8|9
1643646930000|2022-01-31 16:35:30|6487.5|6481.5|6489.1|6483.1|6489.1|6483.1|6486.5|6480.5|12
1643646940000|2022-01-31 16:35:40|6488.1|6482.1|6489.8|6483.8|6489.8|6483.8|6487.1|6481.1|8
1643646950000|2022-01-31 16:35:50|6489.5|6483.5|6486.6|6480.6|6489.5|6483.5|6486.6|6480.6|14
1643646960000|2022-01-31 16:36:00|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|3
1643646970000|2022-01-31 16:36:10|6488.3|6482.3|6489.8|6483.8|6489.8|6483.8|6488.3|6482.3|2
1643646980000|2022-01-31 16:36:20|6487.8|6481.8|6488.1|6482.1|6488.1|6482.1|6487.8|6481.8|4
1643646990000|2022-01-31 16:36:30|||||||||6
1643647000000|2022-01-31 16:36:40|6487.8|6481.8|6486.6|6480.6|6487.8|6481.8|6486.1|6480.1|8
1643647010000|2022-01-31 16:36:50|6487.1|6481.1|6488.6|6482.6|6488.6|6482.6|6487.1|6481.1|12
1643647020000|2022-01-31 16:37:00|6488.3|6482.3|6488.1|6482.1|6488.3|6482.3|6488.1|6482.1|1
1643647030000|2022-01-31 16:37:10|6488.6|6482.6|6488.1|6482.1|6488.6|6482.6|6486.8|6480.8|4
1643647040000|2022-01-31 16:37:20|6488.3|6482.3|6488.6|6482.6|6488.6|6482.6|6488.3|6482.3|0
1643647050000|2022-01-31 16:37:30|6488.4|6482.4|6488.1|6482.1|6488.6|6482.6|6487.6|6481.6|3
1643647060000|2022-01-31 16:37:40|6488.3|6482.3|6491.1|6485.1|6491.1|6485.1|6488.3|6482.3|2
1643647070000|2022-01-31 16:37:50|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|1
1643647080000|2022-01-31 16:38:00|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|2
1643647090000|2022-01-31 16:38:10|6491|6485|6490.8|6484.8|6491|6485|6490.8|6484.8|2
1643647100000|2022-01-31 16:38:20|6491.1|6485.1|6491.5|6485.5|6491.5|6485.5|6490.7|6484.7|4
1643647110000|2022-01-31 16:38:30|6491.2|6485.2|6490.5|6484.5|6491.2|6485.2|6490.5|6484.5|2
1643647120000|2022-01-31 16:38:40|6489.5|6483.5|6490|6484|6490.2|6484.2|6489.5|6483.5|1
1643647130000|2022-01-31 16:38:50|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|0
1643647140000|2022-01-31 16:39:00|6490|6484|6490|6484|6490|6484|6489.2|6483.2|5
1643647150000|2022-01-31 16:39:10|6489.5|6483.5|6491.5|6485.5|6491.5|6485.5|6489.5|6483.5|1
1643647160000|2022-01-31 16:39:20|6492.5|6486.5|6491|6485|6492.5|6486.5|6491|6485|6
1643647170000|2022-01-31 16:39:30|6491.5|6485.5|6492.5|6486.5|6492.5|6486.5|6491.5|6485.5|4
1643647180000|2022-01-31 16:39:40|6492.3|6486.3|6491.5|6485.5|6492.3|6486.3|6491.5|6485.5|1
1643647190000|2022-01-31 16:39:50|||||||||1
1643647200000|2022-01-31 16:40:00|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|0
1643647210000|2022-01-31 16:40:10|6491.5|6485.5|6490.5|6484.5|6491.5|6485.5|6490.5|6484.5|3
1643647230000|2022-01-31 16:40:30|||||||||1
1643647240000|2022-01-31 16:40:40|6492.5|6486.5|6493|6487|6493|6487|6492.5|6486.5|2
1643647250000|2022-01-31 16:40:50|6491.7|6485.7|6492.5|6486.5|6492.5|6486.5|6491.7|6485.7|2
1643647260000|2022-01-31 16:41:00|||||||||1
1643647270000|2022-01-31 16:41:10|6492|6486|6491|6485|6492|6486|6491|6485|6
1643647280000|2022-01-31 16:41:20|6491.5|6485.5|6491.2|6485.2|6492|6486|6490.8|6484.8|4
1643647290000|2022-01-31 16:41:30|6491.5|6485.5|6491.5|6485.5|6491.8|6485.8|6491|6485|1
1643647300000|2022-01-31 16:41:40|6492.5|6486.5|6492.5|6486.5|6492.5|6486.5|6492.5|6486.5|3
1643647310000|2022-01-31 16:41:50|6492.7|6486.7|6494.5|6488.5|6494.5|6488.5|6492.7|6486.7|5
1643647320000|2022-01-31 16:42:00|6495|6489|6496.5|6490.5|6496.5|6490.5|6495|6489|2
1643647330000|2022-01-31 16:42:10|6496.3|6490.3|6496|6490|6496.3|6490.3|6496|6490|10
1643647340000|2022-01-31 16:42:20|||||||||1
1643647350000|2022-01-31 16:42:30|6495|6489|6495|6489|6496|6490|6495|6489|11
1643647360000|2022-01-31 16:42:40|6495.3|6489.3|6497|6491|6497.5|6491.5|6495.3|6489.3|13
1643647370000|2022-01-31 16:42:50|6497.6|6491.6|6497|6491|6498.8|6492.8|6497|6491|9
1643647380000|2022-01-31 16:43:00|6497.3|6491.3|6497|6491|6497.5|6491.5|6496.5|6490.5|7
1643647390000|2022-01-31 16:43:10|6497.5|6491.5|6497.8|6491.8|6498|6492|6497.5|6491.5|13
1643647400000|2022-01-31 16:43:20|6497.5|6491.5|6496.5|6490.5|6497.5|6491.5|6496.3|6490.3|1
1643647410000|2022-01-31 16:43:30|6496.3|6490.3|6497.5|6491.5|6497.5|6491.5|6496.3|6490.3|7
1643647420000|2022-01-31 16:43:40|6498|6492|6497|6491|6498.5|6492.5|6496.7|6490.7|6
1643647430000|2022-01-31 16:43:50|6497.2|6491.2|6498.5|6492.5|6498.5|6492.5|6497.2|6491.2|1
1643647440000|2022-01-31 16:44:00|6498.3|6492.3|6498|6492|6498.3|6492.3|6498|6492|1
1643647450000|2022-01-31 16:44:10|||||||||3
1643647460000|2022-01-31 16:44:20|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|4
1643647470000|2022-01-31 16:44:30|6496.3|6490.3|6494.3|6488.3|6496.3|6490.3|6492|6486|29
1643647480000|2022-01-31 16:44:40|6494.1|6488.1|6494.1|6488.1|6494.3|6488.3|6494.1|6488.1|1
1643647490000|2022-01-31 16:44:50|6493.8|6487.8|6493.1|6487.1|6494.1|6488.1|6492.6|6486.6|6
1643647500000|2022-01-31 16:45:00|6492.6|6486.6|6492.4|6486.4|6493.1|6487.1|6492.4|6486.4|8
1643647510000|2022-01-31 16:45:10|6491.1|6485.1|6490.1|6484.1|6491.1|6485.1|6490.1|6484.1|2
1643647520000|2022-01-31 16:45:20|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|0
1643647530000|2022-01-31 16:45:30|6489.3|6483.3|6489.6|6483.6|6489.6|6483.6|6489.3|6483.3|1
1643647540000|2022-01-31 16:45:40|6489.4|6483.4|6489.1|6483.1|6489.4|6483.4|6489.1|6483.1|0
1643647550000|2022-01-31 16:45:50|||||||||1
1643647560000|2022-01-31 16:46:00|6488.8|6482.8|6488.9|6482.9|6489.1|6483.1|6488.8|6482.8|4
1643647570000|2022-01-31 16:46:10|6488.7|6482.7|6490.1|6484.1|6490.1|6484.1|6487.3|6481.3|7
1643647580000|2022-01-31 16:46:20|6490.3|6484.3|6490.6|6484.6|6491.1|6485.1|6490.3|6484.3|4
1643647590000|2022-01-31 16:46:30|6491.1|6485.1|6491.1|6485.1|6491.6|6485.6|6491.1|6485.1|1
1643647600000|2022-01-31 16:46:40|||||||||1
1643647610000|2022-01-31 16:46:50|6491.6|6485.6|6491|6485|6491.6|6485.6|6491|6485|7
1643647620000|2022-01-31 16:47:00|6491.5|6485.5|6491.5|6485.5|6492.5|6486.5|6491.5|6485.5|11
1643647630000|2022-01-31 16:47:10|6492|6486|6492|6486|6493|6487|6492|6486|2
1643647640000|2022-01-31 16:47:20|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|2
1643647660000|2022-01-31 16:47:40|||||||||1
1643647670000|2022-01-31 16:47:50|6490.8|6484.8|6489.5|6483.5|6490.8|6484.8|6489.5|6483.5|4
1643647680000|2022-01-31 16:48:00|||||||||1
1643647690000|2022-01-31 16:48:10|6490|6484|6490|6484|6491|6485|6490|6484|7
1643647700000|2022-01-31 16:48:20|6492|6486|6492.5|6486.5|6492.5|6486.5|6492|6486|5
1643647710000|2022-01-31 16:48:30|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|2
1643647720000|2022-01-31 16:48:40|6490.7|6484.7|6490|6484|6490.7|6484.7|6490|6484|0
1643647730000|2022-01-31 16:48:50|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|6490.3|6484.3|2
1643647750000|2022-01-31 16:49:10|6490.7|6484.7|6491|6485|6491|6485|6490.7|6484.7|1
1643647770000|2022-01-31 16:49:30|||||||||1
1643647780000|2022-01-31 16:49:40|6492|6486|6493|6487|6493|6487|6492|6486|4
1643647790000|2022-01-31 16:49:50|6493.8|6487.8|6492.5|6486.5|6493.8|6487.8|6492.5|6486.5|3
1643647800000|2022-01-31 16:50:00|6492|6486|6490.8|6484.8|6492|6486|6490.8|6484.8|6
1643647810000|2022-01-31 16:50:10|6490.6|6484.6|6489|6483|6490.6|6484.6|6489|6483|5
1643647820000|2022-01-31 16:50:20|6488.8|6482.8|6488.8|6482.8|6488.8|6482.8|6488.8|6482.8|3
1643647830000|2022-01-31 16:50:30|6489|6483|6489.5|6483.5|6489.5|6483.5|6489|6483|4
1643647840000|2022-01-31 16:50:40|6488.8|6482.8|6488.8|6482.8|6489.3|6483.3|6488.8|6482.8|4
1643647850000|2022-01-31 16:50:50|6489.5|6483.5|6490|6484|6490|6484|6489.5|6483.5|2
1643647860000|2022-01-31 16:51:00|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|6488.8|6482.8|3
1643647870000|2022-01-31 16:51:10|||||||||3
1643647880000|2022-01-31 16:51:20|6490.2|6484.2|6490|6484|6490.5|6484.5|6490|6484|3
1643647890000|2022-01-31 16:51:30|6489.5|6483.5|6489|6483|6489.5|6483.5|6489|6483|1
1643647900000|2022-01-31 16:51:40|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|6489|6483|3
1643647910000|2022-01-31 16:51:50|||||||||1
1643647920000|2022-01-31 16:52:00|6489.7|6483.7|6489.5|6483.5|6490|6484|6489.5|6483.5|1
1643647930000|2022-01-31 16:52:10|||||||||1
1643647940000|2022-01-31 16:52:20|6490|6484|6493.8|6487.8|6493.8|6487.8|6490|6484|5
1643647950000|2022-01-31 16:52:30|6494.3|6488.3|6494.3|6488.3|6494.3|6488.3|6494.3|6488.3|2
1643647960000|2022-01-31 16:52:40|6494|6488|6491.8|6485.8|6494.3|6488.3|6491.8|6485.8|17
1643647970000|2022-01-31 16:52:50|6493.8|6487.8|6493.8|6487.8|6493.8|6487.8|6493.8|6487.8|1
1643647980000|2022-01-31 16:53:00|6494|6488|6497|6491|6497|6491|6494|6488|12
1643647990000|2022-01-31 16:53:10|6496.5|6490.5|6497.5|6491.5|6497.5|6491.5|6496|6490|7
1643648000000|2022-01-31 16:53:20|6497.9|6491.9|6500.8|6494.8|6501.3|6495.3|6497.9|6491.9|5
1643648010000|2022-01-31 16:53:30|6500.3|6494.3|6500.8|6494.8|6500.8|6494.8|6500.3|6494.3|5
1643648020000|2022-01-31 16:53:40|6501|6495|6500.8|6494.8|6501|6495|6500.3|6494.3|4
1643648030000|2022-01-31 16:53:50|6500|6494|6499.5|6493.5|6500|6494|6499.5|6493.5|8
1643648040000|2022-01-31 16:54:00|6500.3|6494.3|6499.5|6493.5|6500.3|6494.3|6499.5|6493.5|6
1643648050000|2022-01-31 16:54:10|6499|6493|6498.8|6492.8|6499.5|6493.5|6498.8|6492.8|4
1643648070000|2022-01-31 16:54:30|6498.6|6492.6|6498.3|6492.3|6498.6|6492.6|6498.3|6492.3|7
1643648080000|2022-01-31 16:54:40|6498.8|6492.8|6498.3|6492.3|6498.8|6492.8|6498.3|6492.3|3
1643648090000|2022-01-31 16:54:50|6499|6493|6498.3|6492.3|6499|6493|6498.3|6492.3|4
1643648100000|2022-01-31 16:55:00|6499|6493|6498.8|6492.8|6499|6493|6498.3|6492.3|20
1643648110000|2022-01-31 16:55:10|6498.6|6492.6|6498.8|6492.8|6498.8|6492.8|6498.3|6492.3|4
1643648120000|2022-01-31 16:55:20|6498.3|6492.3|6495.8|6489.8|6498.8|6492.8|6495.8|6489.8|9
1643648130000|2022-01-31 16:55:30|6496|6490|6496|6490|6496|6490|6496|6490|2
1643648140000|2022-01-31 16:55:40|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|2
1643648150000|2022-01-31 16:55:50|6495.6|6489.6|6494.8|6488.8|6495.6|6489.6|6494.6|6488.6|9
1643648160000|2022-01-31 16:56:00|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|4
1643648170000|2022-01-31 16:56:10|6496.1|6490.1|6496.5|6490.5|6497|6491|6496.1|6490.1|4
1643648180000|2022-01-31 16:56:20|6496|6490|6496.5|6490.5|6497.5|6491.5|6496|6490|9
1643648190000|2022-01-31 16:56:30|6496.1|6490.1|6496.5|6490.5|6496.5|6490.5|6495.8|6489.8|6
1643648200000|2022-01-31 16:56:40|6497|6491|6496.5|6490.5|6497|6491|6496.5|6490.5|2
1643648210000|2022-01-31 16:56:50|||||||||3
1643648220000|2022-01-31 16:57:00|||||||||3
1643648230000|2022-01-31 16:57:10|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|3
1643648240000|2022-01-31 16:57:20|6496|6490|6495.8|6489.8|6496|6490|6495.8|6489.8|7
1643648250000|2022-01-31 16:57:30|6495.3|6489.3|6494.8|6488.8|6495.3|6489.3|6494.8|6488.8|3
1643648260000|2022-01-31 16:57:40|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|1
1643648270000|2022-01-31 16:57:50|||||||||1
1643648280000|2022-01-31 16:58:00|6493.8|6487.8|6493.3|6487.3|6493.8|6487.8|6493.3|6487.3|2
1643648290000|2022-01-31 16:58:10|6493.8|6487.8|6493.8|6487.8|6494.8|6488.8|6493.8|6487.8|23
1643648300000|2022-01-31 16:58:20|6492.5|6486.5|6492|6486|6492.5|6486.5|6492|6486|2
1643648310000|2022-01-31 16:58:30|6492.5|6486.5|6493.5|6487.5|6493.5|6487.5|6492.5|6486.5|8
1643648320000|2022-01-31 16:58:40|||||||||11
1643648330000|2022-01-31 16:58:50|6494.5|6488.5|6494|6488|6494.5|6488.5|6493.5|6487.5|1
1643648340000|2022-01-31 16:59:00|6493.5|6487.5|6493.8|6487.8|6494|6488|6493.5|6487.5|2
1643648350000|2022-01-31 16:59:10|6493.5|6487.5|6493.5|6487.5|6494|6488|6493.5|6487.5|1
1643648360000|2022-01-31 16:59:20|||||||||1
1643648380000|2022-01-31 16:59:40|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|8
1643648390000|2022-01-31 16:59:50|6494.3|6488.3|6493.5|6487.5|6494.3|6488.3|6493.5|6487.5|5
1643648400000|2022-01-31 17:00:00|6493.3|6487.3|6495.5|6489.5|6496.3|6490.3|6492.5|6486.5|17
1643648410000|2022-01-31 17:00:10|||||||||3
1643648420000|2022-01-31 17:00:20|6495|6489|6495.5|6489.5|6495.5|6489.5|6495|6489|2
1643648430000|2022-01-31 17:00:30|6495|6489|6495.5|6489.5|6495.5|6489.5|6495|6489|2
1643648440000|2022-01-31 17:00:40|6495.7|6489.7|6496.5|6490.5|6496.5|6490.5|6495.7|6489.7|13
1643648450000|2022-01-31 17:00:50|6495.8|6489.8|6496.5|6490.5|6496.5|6490.5|6495.8|6489.8|3
1643648460000|2022-01-31 17:01:00|6496.3|6490.3|6496.5|6490.5|6496.7|6490.7|6496.3|6490.3|4
1643648470000|2022-01-31 17:01:10|||||||||6
1643648480000|2022-01-31 17:01:20|6497|6491|6497|6491|6497|6491|6497|6491|4
1643648490000|2022-01-31 17:01:30|6499|6493|6499|6493|6499|6493|6498.8|6492.8|6
1643648500000|2022-01-31 17:01:40|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6496.8|6490.8|8
1643648510000|2022-01-31 17:01:50|6497.2|6491.2|6497|6491|6497.2|6491.2|6497|6491|0
1643648520000|2022-01-31 17:02:00|6497.6|6491.6|6499.2|6493.2|6499.2|6493.2|6497.5|6491.5|11
1643648530000|2022-01-31 17:02:10|6499.5|6493.5|6498.5|6492.5|6500.5|6494.5|6498|6492|8
1643648540000|2022-01-31 17:02:20|6498.7|6492.7|6500.5|6494.5|6500.5|6494.5|6498.5|6492.5|6
1643648550000|2022-01-31 17:02:30|6501|6495|6504|6498|6504|6498|6501|6495|15
1643648560000|2022-01-31 17:02:40|6503.5|6497.5|6503.5|6497.5|6504|6498|6502.5|6496.5|14
1643648570000|2022-01-31 17:02:50|6503.2|6497.2|6503.5|6497.5|6503.5|6497.5|6503.2|6497.2|3
1643648580000|2022-01-31 17:03:00|6504|6498|6506.5|6500.5|6507.5|6501.5|6504|6498|14
1643648590000|2022-01-31 17:03:10|6507.2|6501.2|6505.8|6499.8|6508|6502|6505.5|6499.5|19
1643648600000|2022-01-31 17:03:20|6505.6|6499.6|6504.5|6498.5|6505.6|6499.6|6504|6498|3
1643648610000|2022-01-31 17:03:30|6505|6499|6507|6501|6507.5|6501.5|6504.8|6498.8|12
1643648620000|2022-01-31 17:03:40|6507.5|6501.5|6506.5|6500.5|6507.5|6501.5|6505.5|6499.5|14
1643648630000|2022-01-31 17:03:50|6506.3|6500.3|6504.8|6498.8|6506.3|6500.3|6504.8|6498.8|14
1643648640000|2022-01-31 17:04:00|6504.3|6498.3|6503.5|6497.5|6504.3|6498.3|6503.5|6497.5|4
1643648650000|2022-01-31 17:04:10|||||||||1
1643648660000|2022-01-31 17:04:20|6503.3|6497.3|6504|6498|6504|6498|6503|6497|10
1643648670000|2022-01-31 17:04:30|6505|6499|6504.8|6498.8|6507|6501|6504|6498|26
1643648680000|2022-01-31 17:04:40|6506.3|6500.3|6504.8|6498.8|6506.3|6500.3|6504.8|6498.8|49
1643648690000|2022-01-31 17:04:50|||||||||2
1643648700000|2022-01-31 17:05:00|6504.3|6498.3|6503.8|6497.8|6504.5|6498.5|6503.3|6497.3|3
1643648710000|2022-01-31 17:05:10|6503.3|6497.3|6504.5|6498.5|6504.5|6498.5|6503.3|6497.3|6
1643648720000|2022-01-31 17:05:20|6504.3|6498.3|6504.5|6498.5|6504.5|6498.5|6504|6498|2
1643648730000|2022-01-31 17:05:30|6505|6499|6506|6500|6506|6500|6505|6499|7
1643648740000|2022-01-31 17:05:40|6506.5|6500.5|6506.5|6500.5|6507|6501|6506.5|6500.5|12
1643648750000|2022-01-31 17:05:50|6507.4|6501.4|6508.5|6502.5|6508.5|6502.5|6507.4|6501.4|8
1643648760000|2022-01-31 17:06:00|6508|6502|6508.5|6502.5|6508.5|6502.5|6508|6502|5
1643648770000|2022-01-31 17:06:10|6509.5|6503.5|6508|6502|6509.5|6503.5|6508|6502|5
1643648780000|2022-01-31 17:06:20|6508.5|6502.5|6509|6503|6509|6503|6508.5|6502.5|1
1643648790000|2022-01-31 17:06:30|6508.8|6502.8|6511.5|6505.5|6511.5|6505.5|6508.8|6502.8|10
1643648800000|2022-01-31 17:06:40|6511.2|6505.2|6511.2|6505.2|6511.5|6505.5|6511|6505|7
1643648810000|2022-01-31 17:06:50|6511.5|6505.5|6510.8|6504.8|6513.3|6507.3|6510.8|6504.8|21
1643648820000|2022-01-31 17:07:00|6510.5|6504.5|6511.5|6505.5|6512.7|6506.7|6510.3|6504.3|23
1643648830000|2022-01-31 17:07:10|6511.3|6505.3|6510.5|6504.5|6511.3|6505.3|6510.5|6504.5|7
1643648840000|2022-01-31 17:07:20|6510.8|6504.8|6510.5|6504.5|6512.5|6506.5|6510.5|6504.5|24
1643648850000|2022-01-31 17:07:30|6510|6504|6512.5|6506.5|6512.5|6506.5|6510|6504|7
1643648860000|2022-01-31 17:07:40|6512.3|6506.3|6512.5|6506.5|6512.5|6506.5|6512.3|6506.3|5
1643648870000|2022-01-31 17:07:50|6513|6507|6511.8|6505.8|6513|6507|6511.8|6505.8|5
1643648880000|2022-01-31 17:08:00|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|6511|6505|5
1643648890000|2022-01-31 17:08:10|6511.7|6505.7|6511.5|6505.5|6512.5|6506.5|6511.5|6505.5|5
1643648900000|2022-01-31 17:08:20|||||||||2
1643648920000|2022-01-31 17:08:40|6511.7|6505.7|6510|6504|6511.7|6505.7|6510|6504|16
1643648930000|2022-01-31 17:08:50|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|8
1643648940000|2022-01-31 17:09:00|6510|6504|6510.5|6504.5|6510.7|6504.7|6510|6504|5
1643648950000|2022-01-31 17:09:10|6511|6505|6511|6505|6511|6505|6511|6505|2
1643648960000|2022-01-31 17:09:20|6510.8|6504.8|6508|6502|6510.8|6504.8|6508|6502|9
1643648970000|2022-01-31 17:09:30|6508.4|6502.4|6508.5|6502.5|6509.5|6503.5|6508.4|6502.4|12
1643648980000|2022-01-31 17:09:40|6509|6503|6509|6503|6509|6503|6509|6503|1
1643648990000|2022-01-31 17:09:50|6509.3|6503.3|6508.8|6502.8|6509.5|6503.5|6508.8|6502.8|11
1643649000000|2022-01-31 17:10:00|6508|6502|6508.5|6502.5|6508.5|6502.5|6508|6502|3
1643649010000|2022-01-31 17:10:10|6508|6502|6507.7|6501.7|6508|6502|6507.7|6501.7|9
1643649020000|2022-01-31 17:10:20|6508|6502|6508.5|6502.5|6508.5|6502.5|6508|6502|6
1643649030000|2022-01-31 17:10:30|6508.3|6502.3|6510.5|6504.5|6510.5|6504.5|6508|6502|7
1643649040000|2022-01-31 17:10:40|6510.7|6504.7|6510.5|6504.5|6510.7|6504.7|6510|6504|5
1643649050000|2022-01-31 17:10:50|6510.3|6504.3|6511.8|6505.8|6511.8|6505.8|6510.2|6504.2|6
1643649060000|2022-01-31 17:11:00|6511.6|6505.6|6511.3|6505.3|6511.6|6505.6|6511.3|6505.3|1
1643649070000|2022-01-31 17:11:10|6511.8|6505.8|6510.3|6504.3|6511.8|6505.8|6510.3|6504.3|6
1643649080000|2022-01-31 17:11:20|6510.8|6504.8|6510.8|6504.8|6511.5|6505.5|6510.8|6504.8|11
1643649090000|2022-01-31 17:11:30|6510.6|6504.6|6510.8|6504.8|6510.8|6504.8|6510.3|6504.3|2
1643649100000|2022-01-31 17:11:40|6510.5|6504.5|6511.5|6505.5|6511.5|6505.5|6510.3|6504.3|10
1643649120000|2022-01-31 17:12:00|6509.8|6503.8|6510.2|6504.2|6510.2|6504.2|6508.8|6502.8|10
1643649130000|2022-01-31 17:12:10|6510.5|6504.5|6510.2|6504.2|6510.5|6504.5|6510.2|6504.2|1
1643649140000|2022-01-31 17:12:20|6510|6504|6511.5|6505.5|6511.5|6505.5|6509|6503|8
1643649150000|2022-01-31 17:12:30|6511.7|6505.7|6512|6506|6512|6506|6511|6505|4
1643649170000|2022-01-31 17:12:50|6511.6|6505.6|6511.8|6505.8|6511.8|6505.8|6511.3|6505.3|4
1643649180000|2022-01-31 17:13:00|6514.4|6508.4|6513.7|6507.7|6514.9|6508.9|6513.7|6507.7|38
1643649190000|2022-01-31 17:13:10|6513.5|6507.5|6513.2|6507.2|6513.5|6507.5|6513|6507|13
1643649200000|2022-01-31 17:13:20|6513.4|6507.4|6513.2|6507.2|6513.4|6507.4|6513.2|6507.2|1
1643649210000|2022-01-31 17:13:30|6513|6507|6511.2|6505.2|6513|6507|6511.2|6505.2|11
1643649220000|2022-01-31 17:13:40|6510.7|6504.7|6509.4|6503.4|6510.7|6504.7|6509.4|6503.4|2
1643649230000|2022-01-31 17:13:50|6510.1|6504.1|6510.9|6504.9|6510.9|6504.9|6510.1|6504.1|7
1643649240000|2022-01-31 17:14:00|6510.2|6504.2|6510.9|6504.9|6510.9|6504.9|6509.7|6503.7|5
1643649250000|2022-01-31 17:14:10|6510.7|6504.7|6511.7|6505.7|6512.4|6506.4|6510.7|6504.7|10
1643649260000|2022-01-31 17:14:20|||||||||1
1643649270000|2022-01-31 17:14:30|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|1
1643649280000|2022-01-31 17:14:40|||||||||1
1643649290000|2022-01-31 17:14:50|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|2
1643649300000|2022-01-31 17:15:00|6511.9|6505.9|6514.2|6508.2|6514.4|6508.4|6511.9|6505.9|23
1643649310000|2022-01-31 17:15:10|6513.2|6507.2|6511.9|6505.9|6513.4|6507.4|6511.9|6505.9|4
1643649320000|2022-01-31 17:15:20|6511.7|6505.7|6509.9|6503.9|6511.7|6505.7|6509.9|6503.9|6
1643649330000|2022-01-31 17:15:30|6510.9|6504.9|6509.2|6503.2|6510.9|6504.9|6509.2|6503.2|12
1643649340000|2022-01-31 17:15:40|6509.7|6503.7|6509.9|6503.9|6509.9|6503.9|6509.2|6503.2|3
1643649350000|2022-01-31 17:15:50|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.4|6503.4|1
1643649360000|2022-01-31 17:16:00|6509.2|6503.2|6509.4|6503.4|6509.4|6503.4|6509.2|6503.2|3
1643649370000|2022-01-31 17:16:10|6510.1|6504.1|6509.2|6503.2|6510.4|6504.4|6509.2|6503.2|8
1643649390000|2022-01-31 17:16:30|6509|6503|6509|6503|6509|6503|6509|6503|6
1643649400000|2022-01-31 17:16:40|6508.4|6502.4|6513.7|6507.7|6513.9|6507.9|6508.2|6502.2|17
1643649410000|2022-01-31 17:16:50|6513.2|6507.2|6513.2|6507.2|6513.5|6507.5|6513.2|6507.2|2
1643649420000|2022-01-31 17:17:00|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|3
1643649430000|2022-01-31 17:17:10|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6
1643649440000|2022-01-31 17:17:20|6508.9|6502.9|6510.4|6504.4|6510.4|6504.4|6508.9|6502.9|11
1643649450000|2022-01-31 17:17:30|6509.9|6503.9|6509.6|6503.6|6509.9|6503.9|6508.9|6502.9|6
1643649460000|2022-01-31 17:17:40|6509.4|6503.4|6509.6|6503.6|6509.6|6503.6|6508.9|6502.9|5
1643649470000|2022-01-31 17:17:50|6509.4|6503.4|6509.9|6503.9|6509.9|6503.9|6509.4|6503.4|31
1643649480000|2022-01-31 17:18:00|6507.9|6501.9|6508.1|6502.1|6508.9|6502.9|6507.4|6501.4|25
1643649490000|2022-01-31 17:18:10|6507.6|6501.6|6507.9|6501.9|6508.4|6502.4|6507.6|6501.6|4
1643649500000|2022-01-31 17:18:20|6507.4|6501.4|6508.4|6502.4|6508.4|6502.4|6507.4|6501.4|2
1643649510000|2022-01-31 17:18:30|6508.6|6502.6|6507.4|6501.4|6508.6|6502.6|6507.4|6501.4|15
1643649520000|2022-01-31 17:18:40|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|2
1643649530000|2022-01-31 17:18:50|6507.4|6501.4|6507.9|6501.9|6507.9|6501.9|6507.4|6501.4|6
1643649540000|2022-01-31 17:19:00|||||||||2
1643649550000|2022-01-31 17:19:10|||||||||1
1643649560000|2022-01-31 17:19:20|||||||||5
1643649570000|2022-01-31 17:19:30|6507.4|6501.4|6507.9|6501.9|6507.9|6501.9|6507.4|6501.4|5
1643649580000|2022-01-31 17:19:40|6508.1|6502.1|6508.2|6502.2|6509.4|6503.4|6508.1|6502.1|10
1643649590000|2022-01-31 17:19:50|6508|6502|6508.2|6502.2|6508.2|6502.2|6508|6502|2
1643649600000|2022-01-31 17:20:00|6507.7|6501.7|6507.4|6501.4|6507.7|6501.7|6507.4|6501.4|9
1643649610000|2022-01-31 17:20:10|6505.9|6499.9|6503.7|6497.7|6505.9|6499.9|6503.7|6497.7|16
1643649620000|2022-01-31 17:20:20|6504.4|6498.4|6503.4|6497.4|6504.4|6498.4|6503.4|6497.4|4
1643649630000|2022-01-31 17:20:30|6503.8|6497.8|6503.9|6497.9|6503.9|6497.9|6503.8|6497.8|9
1643649640000|2022-01-31 17:20:40|6504.1|6498.1|6501.7|6495.7|6505.9|6499.9|6501.7|6495.7|20
1643649650000|2022-01-31 17:20:50|6501.5|6495.5|6499.9|6493.9|6501.5|6495.5|6499.8|6493.8|13
1643649660000|2022-01-31 17:21:00|6499.4|6493.4|6500.4|6494.4|6500.4|6494.4|6499.4|6493.4|4
1643649670000|2022-01-31 17:21:10|6499.2|6493.2|6498.4|6492.4|6499.2|6493.2|6498.2|6492.2|21
1643649680000|2022-01-31 17:21:20|6499.4|6493.4|6499.9|6493.9|6501.9|6495.9|6499.4|6493.4|16
1643649690000|2022-01-31 17:21:30|6499.6|6493.6|6497.9|6491.9|6499.9|6493.9|6497.9|6491.9|34
1643649700000|2022-01-31 17:21:40|6497.7|6491.7|6498.2|6492.2|6498.2|6492.2|6497.7|6491.7|64
1643649710000|2022-01-31 17:21:50|6498.5|6492.5|6501|6495|6501|6495|6497.5|6491.5|12
1643649720000|2022-01-31 17:22:00|6501.2|6495.2|6498.5|6492.5|6501.2|6495.2|6497.2|6491.2|6
1643649730000|2022-01-31 17:22:10|6498|6492|6496|6490|6498|6492|6495.5|6489.5|24
1643649740000|2022-01-31 17:22:20|6496.5|6490.5|6498.6|6492.6|6499.1|6493.1|6496|6490|113
1643649750000|2022-01-31 17:22:30|6497.6|6491.6|6497.6|6491.6|6498.6|6492.6|6497.6|6491.6|5
1643649760000|2022-01-31 17:22:40|6497.3|6491.3|6497.1|6491.1|6497.3|6491.3|6497.1|6491.1|2
1643649770000|2022-01-31 17:22:50|6497.6|6491.6|6497.9|6491.9|6497.9|6491.9|6497.6|6491.6|1
1643649780000|2022-01-31 17:23:00|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6496.1|6490.1|6
1643649790000|2022-01-31 17:23:10|6497.4|6491.4|6497.1|6491.1|6497.4|6491.4|6496.6|6490.6|1
1643649800000|2022-01-31 17:23:20|6497.6|6491.6|6498.1|6492.1|6498.8|6492.8|6497.6|6491.6|14
1643649810000|2022-01-31 17:23:30|6499.1|6493.1|6498.4|6492.4|6499.1|6493.1|6498.4|6492.4|11
1643649820000|2022-01-31 17:23:40|6498.9|6492.9|6498.6|6492.6|6499.1|6493.1|6498.6|6492.6|3
1643649830000|2022-01-31 17:23:50|6498.1|6492.1|6497.6|6491.6|6498.1|6492.1|6497.6|6491.6|1
1643649840000|2022-01-31 17:24:00|6496.9|6490.9|6498.1|6492.1|6498.1|6492.1|6495.8|6489.8|5
1643649850000|2022-01-31 17:24:10|6498.9|6492.9|6496.6|6490.6|6499.1|6493.1|6496.6|6490.6|13
1643649860000|2022-01-31 17:24:20|6497.1|6491.1|6496.1|6490.1|6497.1|6491.1|6495.6|6489.6|4
1643649870000|2022-01-31 17:24:30|6496.3|6490.3|6495|6489|6496.6|6490.6|6494.6|6488.6|11
1643649880000|2022-01-31 17:24:40|6495.6|6489.6|6496.1|6490.1|6496.1|6490.1|6495.1|6489.1|7
1643649890000|2022-01-31 17:24:50|6495.6|6489.6|6497.1|6491.1|6497.1|6491.1|6495.6|6489.6|9
1643649900000|2022-01-31 17:25:00|6496.6|6490.6|6496.9|6490.9|6497.3|6491.3|6496.6|6490.6|13
1643649910000|2022-01-31 17:25:10|6498.1|6492.1|6498.1|6492.1|6498.6|6492.6|6498.1|6492.1|15
1643649920000|2022-01-31 17:25:20|6497.9|6491.9|6499.1|6493.1|6499.4|6493.4|6497.9|6491.9|7
1643649930000|2022-01-31 17:25:30|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|3
1643649940000|2022-01-31 17:25:40|6498.8|6492.8|6497.1|6491.1|6499.6|6493.6|6497.1|6491.1|7
1643649950000|2022-01-31 17:25:50|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|2
1643649960000|2022-01-31 17:26:00|6495.6|6489.6|6497.1|6491.1|6497.1|6491.1|6495.6|6489.6|6
1643649970000|2022-01-31 17:26:10|6497.6|6491.6|6496.1|6490.1|6497.6|6491.6|6495.6|6489.6|7
1643649980000|2022-01-31 17:26:20|6495.6|6489.6|6496.4|6490.4|6496.4|6490.4|6495.6|6489.6|12
1643649990000|2022-01-31 17:26:30|6496.6|6490.6|6497.4|6491.4|6497.6|6491.6|6496.6|6490.6|7
1643650000000|2022-01-31 17:26:40|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6496.6|6490.6|4
1643650010000|2022-01-31 17:26:50|6497.6|6491.6|6498.1|6492.1|6499.1|6493.1|6497.6|6491.6|4
1643650020000|2022-01-31 17:27:00|6497.1|6491.1|6498.1|6492.1|6498.1|6492.1|6497.1|6491.1|6
1643650030000|2022-01-31 17:27:10|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|2
1643650040000|2022-01-31 17:27:20|6498.7|6492.7|6497.6|6491.6|6498.7|6492.7|6496.1|6490.1|11
1643650050000|2022-01-31 17:27:30|6497.1|6491.1|6498.1|6492.1|6498.1|6492.1|6497.1|6491.1|2
1643650060000|2022-01-31 17:27:40|6498.3|6492.3|6499.6|6493.6|6499.6|6493.6|6497.9|6491.9|4
1643650070000|2022-01-31 17:27:50|6499.9|6493.9|6498.1|6492.1|6499.9|6493.9|6497.6|6491.6|15
1643650080000|2022-01-31 17:28:00|6498.6|6492.6|6500.1|6494.1|6500.3|6494.3|6498.1|6492.1|5
1643650090000|2022-01-31 17:28:10|6499.6|6493.6|6499.6|6493.6|6500.1|6494.1|6499.6|6493.6|3
1643650100000|2022-01-31 17:28:20|6500.6|6494.6|6500.1|6494.1|6500.6|6494.6|6500.1|6494.1|3
1643650110000|2022-01-31 17:28:30|6500.8|6494.8|6503.6|6497.6|6503.8|6497.8|6500.8|6494.8|29
1643650120000|2022-01-31 17:28:40|6503.8|6497.8|6503.4|6497.4|6503.8|6497.8|6502.9|6496.9|10
1643650130000|2022-01-31 17:28:50|6502.9|6496.9|6503.6|6497.6|6503.6|6497.6|6502.9|6496.9|1
1643650140000|2022-01-31 17:29:00|6502.6|6496.6|6503.1|6497.1|6503.1|6497.1|6501.1|6495.1|12
1643650150000|2022-01-31 17:29:10|6502.6|6496.6|6501.1|6495.1|6503.1|6497.1|6501.1|6495.1|4
1643650160000|2022-01-31 17:29:20|||||||||4
1643650170000|2022-01-31 17:29:30|6500.7|6494.7|6500.1|6494.1|6500.7|6494.7|6499.6|6493.6|2
1643650180000|2022-01-31 17:29:40|6499.9|6493.9|6498.6|6492.6|6499.9|6493.9|6498.6|6492.6|4
1643650190000|2022-01-31 17:29:50|6498.4|6492.4|6495.9|6489.9|6498.4|6492.4|6495.9|6489.9|14
1643650200000|2022-01-31 17:30:00|6495.6|6489.6|6497.4|6491.4|6497.6|6491.6|6495.3|6489.3|5
1643650210000|2022-01-31 17:30:10|||||||||1
1643650230000|2022-01-31 17:30:30|6496.6|6490.6|6496.1|6490.1|6497.1|6491.1|6496.1|6490.1|2
1643650240000|2022-01-31 17:30:40|6495.6|6489.6|6496.1|6490.1|6496.1|6490.1|6495.6|6489.6|5
1643650250000|2022-01-31 17:30:50|6496.3|6490.3|6496.1|6490.1|6497.1|6491.1|6495.8|6489.8|5
1643650260000|2022-01-31 17:31:00|6496.3|6490.3|6496.1|6490.1|6496.3|6490.3|6495.6|6489.6|8
1643650270000|2022-01-31 17:31:10|6497.6|6491.6|6497.1|6491.1|6497.6|6491.6|6497.1|6491.1|3
1643650280000|2022-01-31 17:31:20|6496.4|6490.4|6496.4|6490.4|6496.6|6490.6|6496.4|6490.4|1
1643650290000|2022-01-31 17:31:30|||||||||2
1643650300000|2022-01-31 17:31:40|6493.9|6487.9|6494.4|6488.4|6494.4|6488.4|6493.9|6487.9|7
1643650310000|2022-01-31 17:31:50|6494.2|6488.2|6494.4|6488.4|6494.4|6488.4|6493.9|6487.9|3
1643650320000|2022-01-31 17:32:00|6493.9|6487.9|6494.4|6488.4|6494.4|6488.4|6493.9|6487.9|3
1643650330000|2022-01-31 17:32:10|||||||||4
1643650360000|2022-01-31 17:32:40|6494.2|6488.2|6494.4|6488.4|6494.6|6488.6|6493.9|6487.9|4
1643650370000|2022-01-31 17:32:50|6493.9|6487.9|6494.4|6488.4|6494.4|6488.4|6493.9|6487.9|1
1643650380000|2022-01-31 17:33:00|6494.6|6488.6|6494.1|6488.1|6494.6|6488.6|6493.6|6487.6|11
1643650390000|2022-01-31 17:33:10|6493.6|6487.6|6493.6|6487.6|6494.1|6488.1|6493.6|6487.6|5
1643650400000|2022-01-31 17:33:20|||||||||3
1643650410000|2022-01-31 17:33:30|6494.1|6488.1|6493.6|6487.6|6494.1|6488.1|6493.6|6487.6|6
1643650420000|2022-01-31 17:33:40|6493.4|6487.4|6493.4|6487.4|6493.4|6487.4|6493.4|6487.4|8
1643650430000|2022-01-31 17:33:50|6492.9|6486.9|6491.4|6485.4|6492.9|6486.9|6491.4|6485.4|6
1643650440000|2022-01-31 17:34:00|6490.9|6484.9|6490.1|6484.1|6490.9|6484.9|6490.1|6484.1|11
1643650450000|2022-01-31 17:34:10|6489.9|6483.9|6488.6|6482.6|6489.9|6483.9|6488.4|6482.4|7
1643650460000|2022-01-31 17:34:20|6488.4|6482.4|6488.1|6482.1|6488.4|6482.4|6487.4|6481.4|16
1643650470000|2022-01-31 17:34:30|6488.2|6482.2|6489.1|6483.1|6489.6|6483.6|6488.2|6482.2|7
1643650480000|2022-01-31 17:34:40|6488.1|6482.1|6489.1|6483.1|6489.1|6483.1|6488|6482|5
1643650490000|2022-01-31 17:34:50|6488.6|6482.6|6489.1|6483.1|6489.1|6483.1|6488.6|6482.6|4
1643650500000|2022-01-31 17:35:00|6488.8|6482.8|6488.6|6482.6|6489.6|6483.6|6488.6|6482.6|10
1643650510000|2022-01-31 17:35:10|6488.4|6482.4|6488.6|6482.6|6489.1|6483.1|6488.4|6482.4|7
1643650520000|2022-01-31 17:35:20|6488.4|6482.4|6488.6|6482.6|6489.1|6483.1|6488.4|6482.4|7
1643650530000|2022-01-31 17:35:30|6488.9|6482.9|6487.1|6481.1|6488.9|6482.9|6486.6|6480.6|22
1643650540000|2022-01-31 17:35:40|6486.6|6480.6|6486.6|6480.6|6486.6|6480.6|6486.6|6480.6|16
1643650550000|2022-01-31 17:35:50|||||||||4
1643650560000|2022-01-31 17:36:00|6486.9|6480.9|6486.6|6480.6|6486.9|6480.9|6486.6|6480.6|11
1643650570000|2022-01-31 17:36:10|||||||||10
1643650580000|2022-01-31 17:36:20|6485.1|6479.1|6485.4|6479.4|6485.4|6479.4|6485.1|6479.1|8
1643650590000|2022-01-31 17:36:30|6484.9|6478.9|6485.2|6479.2|6485.2|6479.2|6484.9|6478.9|53
1643650600000|2022-01-31 17:36:40|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|6484.4|6478.4|5
1643650620000|2022-01-31 17:37:00|6486.2|6480.2|6486.2|6480.2|6486.2|6480.2|6486.2|6480.2|9
1643650630000|2022-01-31 17:37:10|6485.9|6479.9|6486.2|6480.2|6487.2|6481.2|6485.9|6479.9|10
1643650640000|2022-01-31 17:37:20|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|0
1643650660000|2022-01-31 17:37:40|6485.7|6479.7|6485.4|6479.4|6485.7|6479.7|6485.4|6479.4|0
1643650670000|2022-01-31 17:37:50|6487.2|6481.2|6488.2|6482.2|6488.2|6482.2|6487.2|6481.2|22
1643650680000|2022-01-31 17:38:00|6488.7|6482.7|6488.2|6482.2|6488.7|6482.7|6488.2|6482.2|6
1643650690000|2022-01-31 17:38:10|6488.7|6482.7|6488.2|6482.2|6488.7|6482.7|6487.4|6481.4|7
1643650700000|2022-01-31 17:38:20|||||||||4
1643650710000|2022-01-31 17:38:30|6487.9|6481.9|6487.9|6481.9|6487.9|6481.9|6487.9|6481.9|1
1643650740000|2022-01-31 17:39:00|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|5
1643650750000|2022-01-31 17:39:10|6485.9|6479.9|6485.9|6479.9|6486.2|6480.2|6485.4|6479.4|14
1643650760000|2022-01-31 17:39:20|6485.4|6479.4|6485.9|6479.9|6485.9|6479.9|6485.4|6479.4|2
1643650770000|2022-01-31 17:39:30|||||||||2
1643650780000|2022-01-31 17:39:40|6485.4|6479.4|6485.4|6479.4|6485.9|6479.9|6485.4|6479.4|5
1643650790000|2022-01-31 17:39:50|6484.9|6478.9|6484.9|6478.9|6485.2|6479.2|6484.9|6478.9|36
1643650800000|2022-01-31 17:40:00|6485.2|6479.2|6485.2|6479.2|6485.2|6479.2|6485.2|6479.2|0
1643650810000|2022-01-31 17:40:10|6484.9|6478.9|6484.9|6478.9|6485.4|6479.4|6484.7|6478.7|12
1643650820000|2022-01-31 17:40:20|6484.4|6478.4|6484.9|6478.9|6484.9|6478.9|6484.4|6478.4|0
1643650840000|2022-01-31 17:40:40|6485.4|6479.4|6484.9|6478.9|6485.4|6479.4|6484.7|6478.7|16
1643650860000|2022-01-31 17:41:00|6485.4|6479.4|6484.9|6478.9|6485.4|6479.4|6484.4|6478.4|12
1643650870000|2022-01-31 17:41:10|6485.7|6479.7|6485.4|6479.4|6485.9|6479.9|6484.9|6478.9|13
1643650880000|2022-01-31 17:41:20|6485.7|6479.7|6485.9|6479.9|6485.9|6479.9|6485.4|6479.4|4
1643650890000|2022-01-31 17:41:30|6486.2|6480.2|6485.7|6479.7|6486.2|6480.2|6485.4|6479.4|8
1643650900000|2022-01-31 17:41:40|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|0
1643650910000|2022-01-31 17:41:50|6485.4|6479.4|6485.9|6479.9|6485.9|6479.9|6485.4|6479.4|1
1643650920000|2022-01-31 17:42:00|6485.4|6479.4|6484.7|6478.7|6485.4|6479.4|6484.4|6478.4|8
1643650930000|2022-01-31 17:42:10|6484.4|6478.4|6484.9|6478.9|6484.9|6478.9|6484.4|6478.4|6
1643650940000|2022-01-31 17:42:20|6485.2|6479.2|6486.2|6480.2|6486.2|6480.2|6485.2|6479.2|5
1643650950000|2022-01-31 17:42:30|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|6485.4|6479.4|6
1643650960000|2022-01-31 17:42:40|6485.7|6479.7|6485.9|6479.9|6485.9|6479.9|6484.9|6478.9|10
1643650970000|2022-01-31 17:42:50|6485.2|6479.2|6485.9|6479.9|6485.9|6479.9|6485.2|6479.2|2
1643650980000|2022-01-31 17:43:00|6486.9|6480.9|6485.4|6479.4|6486.9|6480.9|6485.4|6479.4|5
1643650990000|2022-01-31 17:43:10|6485.2|6479.2|6485.2|6479.2|6485.2|6479.2|6484.9|6478.9|2
1643651000000|2022-01-31 17:43:20|6485.4|6479.4|6484.4|6478.4|6485.4|6479.4|6484.4|6478.4|2
1643651010000|2022-01-31 17:43:30|6485.2|6479.2|6484.9|6478.9|6485.2|6479.2|6484.9|6478.9|6
1643651020000|2022-01-31 17:43:40|6485.5|6479.5|6485.9|6479.9|6486.7|6480.7|6485.5|6479.5|16
1643651030000|2022-01-31 17:43:50|6486.2|6480.2|6488.9|6482.9|6489.2|6483.2|6486.2|6480.2|7
1643651040000|2022-01-31 17:44:00|6489.2|6483.2|6489.7|6483.7|6489.9|6483.9|6489.2|6483.2|9
1643651050000|2022-01-31 17:44:10|6491.2|6485.2|6491.7|6485.7|6491.7|6485.7|6491.2|6485.2|33
1643651060000|2022-01-31 17:44:20|6491.2|6485.2|6490.9|6484.9|6491.7|6485.7|6490.9|6484.9|3
1643651070000|2022-01-31 17:44:30|6491.2|6485.2|6490.7|6484.7|6491.2|6485.2|6490.7|6484.7|0
1643651080000|2022-01-31 17:44:40|6490.4|6484.4|6492.2|6486.2|6492.2|6486.2|6490.4|6484.4|21
1643651090000|2022-01-31 17:44:50|6493.4|6487.4|6493.2|6487.2|6493.4|6487.4|6493.1|6487.1|33
1643651100000|2022-01-31 17:45:00|6492.9|6486.9|6493.2|6487.2|6493.2|6487.2|6492.9|6486.9|81
1643651110000|2022-01-31 17:45:10|6493.4|6487.4|6493.4|6487.4|6493.4|6487.4|6492.4|6486.4|13
1643651120000|2022-01-31 17:45:20|6492.4|6486.4|6488.4|6482.4|6492.4|6486.4|6488.4|6482.4|12
1643651130000|2022-01-31 17:45:30|6489.4|6483.4|6488.9|6482.9|6489.4|6483.4|6488.9|6482.9|7
1643651140000|2022-01-31 17:45:40|6488.4|6482.4|6487.7|6481.7|6488.4|6482.4|6487.7|6481.7|3
1643651150000|2022-01-31 17:45:50|6487.2|6481.2|6487.7|6481.7|6487.7|6481.7|6487.2|6481.2|14
1643651160000|2022-01-31 17:46:00|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|2
1643651170000|2022-01-31 17:46:10|6486.9|6480.9|6486.7|6480.7|6486.9|6480.9|6486.7|6480.7|3
1643651180000|2022-01-31 17:46:20|6486.4|6480.4|6485.2|6479.2|6486.4|6480.4|6485.2|6479.2|3
1643651190000|2022-01-31 17:46:30|6485.7|6479.7|6485.7|6479.7|6485.7|6479.7|6485.7|6479.7|4
1643651200000|2022-01-31 17:46:40|6485.9|6479.9|6485.9|6479.9|6486.2|6480.2|6485.7|6479.7|3
1643651210000|2022-01-31 17:46:50|||||||||1
1643651220000|2022-01-31 17:47:00|6486.2|6480.2|6485.9|6479.9|6486.2|6480.2|6485.9|6479.9|2
1643651240000|2022-01-31 17:47:20|||||||||5
1643651250000|2022-01-31 17:47:30|6486.2|6480.2|6488.2|6482.2|6488.2|6482.2|6486.2|6480.2|10
1643651260000|2022-01-31 17:47:40|6488.4|6482.4|6487.4|6481.4|6488.7|6482.7|6487.4|6481.4|3
1643651270000|2022-01-31 17:47:50|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|4
1643651290000|2022-01-31 17:48:10|6486.9|6480.9|6487.9|6481.9|6488.2|6482.2|6486.9|6480.9|12
1643651300000|2022-01-31 17:48:20|6488.2|6482.2|6488.7|6482.7|6488.7|6482.7|6488.2|6482.2|4
1643651320000|2022-01-31 17:48:40|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|3
1643651330000|2022-01-31 17:48:50|6489.9|6483.9|6489.9|6483.9|6489.9|6483.9|6489.9|6483.9|3
1643651340000|2022-01-31 17:49:00|6490.2|6484.2|6489.9|6483.9|6490.2|6484.2|6489.9|6483.9|2
1643651360000|2022-01-31 17:49:20|6490.2|6484.2|6489.2|6483.2|6490.2|6484.2|6488.9|6482.9|22
1643651370000|2022-01-31 17:49:30|6488.9|6482.9|6488.9|6482.9|6488.9|6482.9|6488.4|6482.4|11
1643651380000|2022-01-31 17:49:40|6489.4|6483.4|6489.7|6483.7|6489.7|6483.7|6489.4|6483.4|4
1643651390000|2022-01-31 17:49:50|6489.4|6483.4|6491.7|6485.7|6491.7|6485.7|6489.4|6483.4|6
1643651400000|2022-01-31 17:50:00|6492.7|6486.7|6494.7|6488.7|6494.7|6488.7|6492.2|6486.2|11
1643651410000|2022-01-31 17:50:10|6494.4|6488.4|6493.9|6487.9|6494.4|6488.4|6493.9|6487.9|4
1643651420000|2022-01-31 17:50:20|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|2
1643651430000|2022-01-31 17:50:30|6494.2|6488.2|6493.9|6487.9|6494.2|6488.2|6493.9|6487.9|0
1643651440000|2022-01-31 17:50:40|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|7
1643651450000|2022-01-31 17:50:50|6492.7|6486.7|6491.7|6485.7|6492.7|6486.7|6491.7|6485.7|1
1643651460000|2022-01-31 17:51:00|6491.4|6485.4|6490.9|6484.9|6491.4|6485.4|6490.9|6484.9|2
1643651470000|2022-01-31 17:51:10|6492.2|6486.2|6492.7|6486.7|6493.2|6487.2|6492.2|6486.2|52
1643651480000|2022-01-31 17:51:20|6492.4|6486.4|6492.7|6486.7|6492.7|6486.7|6491.2|6485.2|12
1643651490000|2022-01-31 17:51:30|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|0
1643651500000|2022-01-31 17:51:40|6494.7|6488.7|6495.1|6489.1|6495.1|6489.1|6494.6|6488.6|25
1643651510000|2022-01-31 17:51:50|||||||||35
1643651520000|2022-01-31 17:52:00|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|6493.9|6487.9|20
1643651530000|2022-01-31 17:52:10|||||||||1
1643651540000|2022-01-31 17:52:20|6494.6|6488.6|6494.4|6488.4|6494.6|6488.6|6494.4|6488.4|3
1643651550000|2022-01-31 17:52:30|||||||||1
1643651560000|2022-01-31 17:52:40|6494.2|6488.2|6493.7|6487.7|6494.2|6488.2|6493.7|6487.7|21
1643651570000|2022-01-31 17:52:50|6493.4|6487.4|6495.2|6489.2|6495.2|6489.2|6493.4|6487.4|7
1643651580000|2022-01-31 17:53:00|6494.9|6488.9|6495.9|6489.9|6495.9|6489.9|6494.9|6488.9|5
1643651600000|2022-01-31 17:53:20|6496.2|6490.2|6496.7|6490.7|6496.7|6490.7|6496.2|6490.2|3
1643651610000|2022-01-31 17:53:30|6496.4|6490.4|6496.4|6490.4|6496.7|6490.7|6496.4|6490.4|1
1643651640000|2022-01-31 17:54:00|6496.1|6490.1|6496.4|6490.4|6496.4|6490.4|6496.1|6490.1|1
1643651660000|2022-01-31 17:54:20|6495.9|6489.9|6496.9|6490.9|6497.3|6491.3|6495.9|6489.9|14
1643651670000|2022-01-31 17:54:30|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|9
1643651680000|2022-01-31 17:54:40|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|2
1643651690000|2022-01-31 17:54:50|6498.6|6492.6|6497.9|6491.9|6498.6|6492.6|6497.9|6491.9|4
1643651700000|2022-01-31 17:55:00|6499.1|6493.1|6499.9|6493.9|6499.9|6493.9|6499.1|6493.1|5
1643651710000|2022-01-31 17:55:10|6499.6|6493.6|6500.4|6494.4|6500.4|6494.4|6499.4|6493.4|9
1643651720000|2022-01-31 17:55:20|6500.2|6494.2|6500.4|6494.4|6500.4|6494.4|6499.9|6493.9|1
1643651730000|2022-01-31 17:55:30|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|3
1643651740000|2022-01-31 17:55:40|6501.8|6495.8|6502.1|6496.1|6502.1|6496.1|6501.8|6495.8|0
1643651750000|2022-01-31 17:55:50|6499.9|6493.9|6500.4|6494.4|6500.6|6494.6|6499.9|6493.9|5
1643651760000|2022-01-31 17:56:00|6500.1|6494.1|6499.1|6493.1|6500.1|6494.1|6499.1|6493.1|4
1643651770000|2022-01-31 17:56:10|6498.4|6492.4|6499.1|6493.1|6499.1|6493.1|6498.4|6492.4|13
1643651780000|2022-01-31 17:56:20|6498.9|6492.9|6498.4|6492.4|6498.9|6492.9|6498.4|6492.4|1
1643651790000|2022-01-31 17:56:30|6498.6|6492.6|6499.1|6493.1|6499.1|6493.1|6498.6|6492.6|3
1643651800000|2022-01-31 17:56:40|||||||||1
1643651820000|2022-01-31 17:57:00|6499.6|6493.6|6498.1|6492.1|6499.6|6493.6|6497.6|6491.6|7
1643651830000|2022-01-31 17:57:10|||||||||1
1643651840000|2022-01-31 17:57:20|6497.6|6491.6|6497.4|6491.4|6497.6|6491.6|6497.4|6491.4|3
1643651850000|2022-01-31 17:57:30|6496.6|6490.6|6496.4|6490.4|6496.6|6490.6|6496.4|6490.4|5
1643651860000|2022-01-31 17:57:40|6495.9|6489.9|6495.4|6489.4|6495.9|6489.9|6494.9|6488.9|8
1643651870000|2022-01-31 17:57:50|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|1
1643651880000|2022-01-31 17:58:00|||||||||3
1643651890000|2022-01-31 17:58:10|6494.4|6488.4|6493.9|6487.9|6494.4|6488.4|6493.9|6487.9|5
1643651900000|2022-01-31 17:58:20|6494.3|6488.3|6492.9|6486.9|6495.1|6489.1|6492.9|6486.9|23
1643651910000|2022-01-31 17:58:30|6492.6|6486.6|6493.6|6487.6|6493.6|6487.6|6492.6|6486.6|5
1643651920000|2022-01-31 17:58:40|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6493.6|6487.6|3
1643651930000|2022-01-31 17:58:50|6493.9|6487.9|6494.1|6488.1|6494.1|6488.1|6493.9|6487.9|2
1643651940000|2022-01-31 17:59:00|6493.9|6487.9|6494.1|6488.1|6494.1|6488.1|6493.9|6487.9|4
1643651950000|2022-01-31 17:59:10|||||||||2
1643651970000|2022-01-31 17:59:30|6493.6|6487.6|6493.4|6487.4|6494.1|6488.1|6493.4|6487.4|8
1643651990000|2022-01-31 17:59:50|||||||||1
1643652000000|2022-01-31 18:00:00|||||||||2
1643652010000|2022-01-31 18:00:10|6492.9|6486.9|6492.9|6486.9|6492.9|6486.9|6492.9|6486.9|2
1643652020000|2022-01-31 18:00:20|6492.6|6486.6|6489.9|6483.9|6492.6|6486.6|6489.9|6483.9|12
1643652030000|2022-01-31 18:00:30|6490.4|6484.4|6490.6|6484.6|6490.6|6484.6|6490.2|6484.2|10
1643652040000|2022-01-31 18:00:40|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|3
1643652050000|2022-01-31 18:00:50|||||||||1
1643652060000|2022-01-31 18:01:00|6490.6|6484.6|6490.4|6484.4|6490.6|6484.6|6490.4|6484.4|3
1643652070000|2022-01-31 18:01:10|||||||||1
1643652090000|2022-01-31 18:01:30|6489.9|6483.9|6489.9|6483.9|6489.9|6483.9|6489.9|6483.9|2
1643652100000|2022-01-31 18:01:40|6488.6|6482.6|6488.4|6482.4|6489.1|6483.1|6488.4|6482.4|12
1643652110000|2022-01-31 18:01:50|6488.6|6482.6|6488.4|6482.4|6488.6|6482.6|6488.4|6482.4|0
1643652120000|2022-01-31 18:02:00|6488.6|6482.6|6488.9|6482.9|6490.1|6484.1|6488.6|6482.6|13
1643652130000|2022-01-31 18:02:10|||||||||3
1643652140000|2022-01-31 18:02:20|6488.7|6482.7|6489|6483|6489|6483|6488.7|6482.7|1
1643652150000|2022-01-31 18:02:30|6488.7|6482.7|6489|6483|6489|6483|6488.7|6482.7|0
1643652160000|2022-01-31 18:02:40|6489.2|6483.2|6488.9|6482.9|6489.2|6483.2|6488.9|6482.9|1
1643652170000|2022-01-31 18:02:50|6488.4|6482.4|6488.9|6482.9|6488.9|6482.9|6487.9|6481.9|4
1643652180000|2022-01-31 18:03:00|6489.9|6483.9|6488.9|6482.9|6489.9|6483.9|6488.9|6482.9|7
1643652190000|2022-01-31 18:03:10|6489.4|6483.4|6489.4|6483.4|6489.9|6483.9|6489.4|6483.4|1
1643652200000|2022-01-31 18:03:20|||||||||1
1643652210000|2022-01-31 18:03:30|6489.6|6483.6|6490.1|6484.1|6490.1|6484.1|6489.6|6483.6|6
1643652220000|2022-01-31 18:03:40|||||||||2
1643652230000|2022-01-31 18:03:50|6490.3|6484.3|6490.1|6484.1|6490.3|6484.3|6489.9|6483.9|2
1643652240000|2022-01-31 18:04:00|||||||||1
1643652250000|2022-01-31 18:04:10|||||||||3
1643652260000|2022-01-31 18:04:20|6489.9|6483.9|6490.1|6484.1|6490.1|6484.1|6489.6|6483.6|5
1643652270000|2022-01-31 18:04:30|||||||||4
1643652290000|2022-01-31 18:04:50|6489.9|6483.9|6493.1|6487.1|6493.1|6487.1|6489.9|6483.9|11
1643652300000|2022-01-31 18:05:00|6492.4|6486.4|6492.4|6486.4|6492.4|6486.4|6492.4|6486.4|6
1643652310000|2022-01-31 18:05:10|6491.4|6485.4|6490.9|6484.9|6491.4|6485.4|6490.9|6484.9|6
1643652320000|2022-01-31 18:05:20|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|2
1643652330000|2022-01-31 18:05:30|||||||||1
1643652350000|2022-01-31 18:05:50|6490.6|6484.6|6490.4|6484.4|6490.6|6484.6|6490.1|6484.1|1
1643652360000|2022-01-31 18:06:00|6490.6|6484.6|6490.4|6484.4|6490.6|6484.6|6490.4|6484.4|1
1643652370000|2022-01-31 18:06:10|||||||||2
1643652380000|2022-01-31 18:06:20|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6
1643652390000|2022-01-31 18:06:30|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|11
1643652400000|2022-01-31 18:06:40|6492.9|6486.9|6495.1|6489.1|6495.4|6489.4|6492.9|6486.9|30
1643652410000|2022-01-31 18:06:50|6494.4|6488.4|6496.6|6490.6|6496.6|6490.6|6494.4|6488.4|18
1643652420000|2022-01-31 18:07:00|6496.8|6490.8|6495.7|6489.7|6497.1|6491.1|6495.7|6489.7|4
1643652430000|2022-01-31 18:07:10|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|4
1643652440000|2022-01-31 18:07:20|6496.1|6490.1|6496.1|6490.1|6496.6|6490.6|6495.9|6489.9|6
1643652450000|2022-01-31 18:07:30|6496.3|6490.3|6495.4|6489.4|6496.3|6490.3|6495.4|6489.4|4
1643652460000|2022-01-31 18:07:40|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|2
1643652470000|2022-01-31 18:07:50|6496.7|6490.7|6497.1|6491.1|6497.1|6491.1|6496.1|6490.1|7
1643652480000|2022-01-31 18:08:00|6497.3|6491.3|6498.1|6492.1|6498.1|6492.1|6497.3|6491.3|5
1643652490000|2022-01-31 18:08:10|6497.9|6491.9|6497.4|6491.4|6497.9|6491.9|6497.4|6491.4|3
1643652500000|2022-01-31 18:08:20|6497.6|6491.6|6501.1|6495.1|6501.6|6495.6|6497.4|6491.4|12
1643652510000|2022-01-31 18:08:30|6500.8|6494.8|6500.9|6494.9|6501.1|6495.1|6500.8|6494.8|8
1643652520000|2022-01-31 18:08:40|6500.2|6494.2|6500.1|6494.1|6500.2|6494.2|6500.1|6494.1|4
1643652530000|2022-01-31 18:08:50|||||||||11
1643652540000|2022-01-31 18:09:00|6500.3|6494.3|6499.1|6493.1|6500.3|6494.3|6498.9|6492.9|1
1643652550000|2022-01-31 18:09:10|||||||||3
1643652570000|2022-01-31 18:09:30|||||||||5
1643652580000|2022-01-31 18:09:40|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|5
1643652590000|2022-01-31 18:09:50|6499.6|6493.6|6501.1|6495.1|6501.1|6495.1|6499.6|6493.6|7
1643652600000|2022-01-31 18:10:00|6500.6|6494.6|6501.1|6495.1|6501.1|6495.1|6500.6|6494.6|2
1643652610000|2022-01-31 18:10:10|||||||||1
1643652620000|2022-01-31 18:10:20|6500.9|6494.9|6500.4|6494.4|6501.1|6495.1|6499.9|6493.9|28
1643652630000|2022-01-31 18:10:30|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|1
1643652640000|2022-01-31 18:10:40|||||||||3
1643652650000|2022-01-31 18:10:50|||||||||5
1643652660000|2022-01-31 18:11:00|6500.4|6494.4|6501.1|6495.1|6501.1|6495.1|6500.4|6494.4|6
1643652670000|2022-01-31 18:11:10|6500.9|6494.9|6501.4|6495.4|6501.4|6495.4|6500.4|6494.4|19
1643652680000|2022-01-31 18:11:20|6501.6|6495.6|6501.4|6495.4|6501.9|6495.9|6501.4|6495.4|0
1643652690000|2022-01-31 18:11:30|||||||||10
1643652700000|2022-01-31 18:11:40|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|16
1643652720000|2022-01-31 18:12:00|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|4
1643652730000|2022-01-31 18:12:10|6502.1|6496.1|6501.4|6495.4|6502.1|6496.1|6501.4|6495.4|1
1643652740000|2022-01-31 18:12:20|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|3
1643652750000|2022-01-31 18:12:30|6499.4|6493.4|6499.4|6493.4|6499.6|6493.6|6499.4|6493.4|4
1643652760000|2022-01-31 18:12:40|||||||||6
1643652770000|2022-01-31 18:12:50|6498.7|6492.7|6498.4|6492.4|6498.7|6492.7|6498.4|6492.4|1
1643652780000|2022-01-31 18:13:00|||||||||1
1643652790000|2022-01-31 18:13:10|6498.6|6492.6|6497.1|6491.1|6498.6|6492.6|6497.1|6491.1|22
1643652800000|2022-01-31 18:13:20|6496.4|6490.4|6495.4|6489.4|6496.6|6490.6|6495.4|6489.4|6
1643652810000|2022-01-31 18:13:30|6494.9|6488.9|6495.1|6489.1|6495.4|6489.4|6494.9|6488.9|2
1643652820000|2022-01-31 18:13:40|6494.9|6488.9|6494.4|6488.4|6494.9|6488.9|6494.4|6488.4|4
1643652830000|2022-01-31 18:13:50|6493.9|6487.9|6493.1|6487.1|6493.9|6487.9|6493.1|6487.1|7
1643652840000|2022-01-31 18:14:00|||||||||1
1643652850000|2022-01-31 18:14:10|6494.2|6488.2|6496.1|6490.1|6496.6|6490.6|6494.2|6488.2|11
1643652870000|2022-01-31 18:14:30|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|2
1643652880000|2022-01-31 18:14:40|6495.1|6489.1|6494.9|6488.9|6495.4|6489.4|6494.9|6488.9|1
1643652890000|2022-01-31 18:14:50|6495.4|6489.4|6494.6|6488.6|6495.4|6489.4|6494.6|6488.6|5
1643652900000|2022-01-31 18:15:00|6494.9|6488.9|6496.6|6490.6|6496.6|6490.6|6494.9|6488.9|7
1643652910000|2022-01-31 18:15:10|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|2
1643652920000|2022-01-31 18:15:20|||||||||7
1643652930000|2022-01-31 18:15:30|6496.9|6490.9|6497.1|6491.1|6497.1|6491.1|6496.9|6490.9|2
1643652950000|2022-01-31 18:15:50|||||||||1
1643652960000|2022-01-31 18:16:00|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|0
1643652970000|2022-01-31 18:16:10|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|3
1643652980000|2022-01-31 18:16:20|||||||||1
1643652990000|2022-01-31 18:16:30|6497.6|6491.6|6498.1|6492.1|6498.6|6492.6|6497.6|6491.6|3
1643653000000|2022-01-31 18:16:40|6497.9|6491.9|6498.1|6492.1|6498.6|6492.6|6497.8|6491.8|3
1643653020000|2022-01-31 18:17:00|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|2
1643653030000|2022-01-31 18:17:10|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|1
1643653040000|2022-01-31 18:17:20|6496.9|6490.9|6495.4|6489.4|6496.9|6490.9|6495.4|6489.4|4
1643653050000|2022-01-31 18:17:30|||||||||5
1643653060000|2022-01-31 18:17:40|6496.6|6490.6|6496.1|6490.1|6496.6|6490.6|6496.1|6490.1|6
1643653070000|2022-01-31 18:17:50|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.1|6489.1|0
1643653080000|2022-01-31 18:18:00|6495.4|6489.4|6497.4|6491.4|6497.6|6491.6|6495.4|6489.4|10
1643653090000|2022-01-31 18:18:10|6498|6492|6497.4|6491.4|6498|6492|6497.4|6491.4|5
1643653100000|2022-01-31 18:18:20|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|1
1643653110000|2022-01-31 18:18:30|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|2
1643653120000|2022-01-31 18:18:40|6497.4|6491.4|6498.1|6492.1|6498.1|6492.1|6497.4|6491.4|8
1643653130000|2022-01-31 18:18:50|6499.1|6493.1|6497.6|6491.6|6499.1|6493.1|6497.6|6491.6|6
1643653140000|2022-01-31 18:19:00|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|2
1643653150000|2022-01-31 18:19:10|||||||||2
1643653160000|2022-01-31 18:19:20|||||||||3
1643653170000|2022-01-31 18:19:30|6498.3|6492.3|6498.4|6492.4|6498.6|6492.6|6498.3|6492.3|5
1643653180000|2022-01-31 18:19:40|||||||||2
1643653190000|2022-01-31 18:19:50|6498.6|6492.6|6498.4|6492.4|6498.6|6492.6|6498.4|6492.4|3
1643653200000|2022-01-31 18:20:00|6498.6|6492.6|6497.9|6491.9|6498.6|6492.6|6497.9|6491.9|6
1643653210000|2022-01-31 18:20:10|6498.8|6492.8|6500.4|6494.4|6500.4|6494.4|6498.8|6492.8|7
1643653220000|2022-01-31 18:20:20|6500.2|6494.2|6499.9|6493.9|6500.2|6494.2|6499.9|6493.9|0
1643653230000|2022-01-31 18:20:30|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|4
1643653240000|2022-01-31 18:20:40|||||||||1
1643653250000|2022-01-31 18:20:50|||||||||1
1643653260000|2022-01-31 18:21:00|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|5
1643653270000|2022-01-31 18:21:10|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|2
1643653280000|2022-01-31 18:21:20|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|1
1643653290000|2022-01-31 18:21:30|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|4
1643653300000|2022-01-31 18:21:40|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|3
1643653310000|2022-01-31 18:21:50|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|8
1643653320000|2022-01-31 18:22:00|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|4
1643653330000|2022-01-31 18:22:10|||||||||1
1643653340000|2022-01-31 18:22:20|||||||||3
1643653350000|2022-01-31 18:22:30|||||||||1
1643653360000|2022-01-31 18:22:40|||||||||1
1643653370000|2022-01-31 18:22:50|||||||||25
1643653380000|2022-01-31 18:23:00|6500.2|6494.2|6498.1|6492.1|6500.2|6494.2|6498.1|6492.1|10
1643653390000|2022-01-31 18:23:10|6498.4|6492.4|6497.4|6491.4|6498.4|6492.4|6497.4|6491.4|9
1643653400000|2022-01-31 18:23:20|6497.2|6491.2|6497.6|6491.6|6497.6|6491.6|6497.2|6491.2|3
1643653410000|2022-01-31 18:23:30|6498.4|6492.4|6498.4|6492.4|6498.6|6492.6|6497.9|6491.9|4
1643653420000|2022-01-31 18:23:40|6497.9|6491.9|6498.4|6492.4|6498.4|6492.4|6497.9|6491.9|1
1643653430000|2022-01-31 18:23:50|6498.2|6492.2|6498.1|6492.1|6498.2|6492.2|6498.1|6492.1|2
1643653440000|2022-01-31 18:24:00|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|0
1643653450000|2022-01-31 18:24:10|||||||||1
1643653460000|2022-01-31 18:24:20|6503.8|6497.8|6504.1|6498.1|6504.6|6498.6|6503.6|6497.6|49
1643653470000|2022-01-31 18:24:30|6503.9|6497.9|6503.4|6497.4|6503.9|6497.9|6503.4|6497.4|2
1643653480000|2022-01-31 18:24:40|6503.1|6497.1|6500.1|6494.1|6503.4|6497.4|6500.1|6494.1|9
1643653490000|2022-01-31 18:24:50|6499.9|6493.9|6499.4|6493.4|6499.9|6493.9|6499.4|6493.4|7
1643653500000|2022-01-31 18:25:00|||||||||1
1643653510000|2022-01-31 18:25:10|||||||||1
1643653530000|2022-01-31 18:25:30|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|4
1643653540000|2022-01-31 18:25:40|6500.4|6494.4|6499.1|6493.1|6500.4|6494.4|6499.1|6493.1|33
1643653550000|2022-01-31 18:25:50|6499.3|6493.3|6501.1|6495.1|6501.1|6495.1|6499.1|6493.1|17
1643653560000|2022-01-31 18:26:00|||||||||3
1643653580000|2022-01-31 18:26:20|6500.6|6494.6|6500.4|6494.4|6500.6|6494.6|6500.1|6494.1|2
1643653590000|2022-01-31 18:26:30|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|2
1643653600000|2022-01-31 18:26:40|6499.9|6493.9|6499.1|6493.1|6499.9|6493.9|6498.9|6492.9|7
1643653610000|2022-01-31 18:26:50|6499.6|6493.6|6502.1|6496.1|6502.1|6496.1|6499.6|6493.6|4
1643653620000|2022-01-31 18:27:00|6503.1|6497.1|6503.1|6497.1|6503.1|6497.1|6503.1|6497.1|8
1643653630000|2022-01-31 18:27:10|6502.6|6496.6|6502.6|6496.6|6502.6|6496.6|6502.6|6496.6|0
1643653640000|2022-01-31 18:27:20|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|5
1643653650000|2022-01-31 18:27:30|6502.1|6496.1|6502.4|6496.4|6502.4|6496.4|6502.1|6496.1|0
1643653660000|2022-01-31 18:27:40|||||||||6
1643653680000|2022-01-31 18:28:00|6502.1|6496.1|6501.1|6495.1|6502.1|6496.1|6500.6|6494.6|10
1643653690000|2022-01-31 18:28:10|||||||||2
1643653710000|2022-01-31 18:28:30|6500.6|6494.6|6500.4|6494.4|6500.6|6494.6|6500.4|6494.4|8
1643653720000|2022-01-31 18:28:40|6500.7|6494.7|6500.4|6494.4|6500.7|6494.7|6500.4|6494.4|7
1643653730000|2022-01-31 18:28:50|6501.4|6495.4|6500.4|6494.4|6501.4|6495.4|6500.4|6494.4|5
1643653750000|2022-01-31 18:29:10|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|1
1643653760000|2022-01-31 18:29:20|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|0
1643653770000|2022-01-31 18:29:30|6499.6|6493.6|6500.1|6494.1|6500.1|6494.1|6499.6|6493.6|2
1643653780000|2022-01-31 18:29:40|6499.4|6493.4|6499.9|6493.9|6499.9|6493.9|6499.4|6493.4|2
1643653790000|2022-01-31 18:29:50|6500.1|6494.1|6501.1|6495.1|6501.1|6495.1|6500.1|6494.1|5
1643653810000|2022-01-31 18:30:10|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|1
1643653820000|2022-01-31 18:30:20|6499.9|6493.9|6500.4|6494.4|6500.6|6494.6|6499.9|6493.9|10
1643653830000|2022-01-31 18:30:30|6500.6|6494.6|6500.1|6494.1|6500.6|6494.6|6499.9|6493.9|4
1643653840000|2022-01-31 18:30:40|6499.9|6493.9|6498.6|6492.6|6499.9|6493.9|6498.4|6492.4|3
1643653850000|2022-01-31 18:30:50|6498.1|6492.1|6497.4|6491.4|6498.1|6492.1|6497.4|6491.4|2
1643653860000|2022-01-31 18:31:00|6497.2|6491.2|6497.1|6491.1|6497.2|6491.2|6497.1|6491.1|2
1643653870000|2022-01-31 18:31:10|6496.6|6490.6|6497.1|6491.1|6497.1|6491.1|6496.6|6490.6|4
1643653880000|2022-01-31 18:31:20|6496.9|6490.9|6497.4|6491.4|6497.4|6491.4|6496.6|6490.6|4
1643653890000|2022-01-31 18:31:30|6497.6|6491.6|6496.2|6490.2|6497.6|6491.6|6496.2|6490.2|3
1643653900000|2022-01-31 18:31:40|6495.9|6489.9|6497.1|6491.1|6497.1|6491.1|6495.9|6489.9|6
1643653910000|2022-01-31 18:31:50|6496.4|6490.4|6497.6|6491.6|6498.9|6492.9|6496.4|6490.4|10
1643653920000|2022-01-31 18:32:00|6497.8|6491.8|6498.1|6492.1|6498.1|6492.1|6497.8|6491.8|7
1643653930000|2022-01-31 18:32:10|6497.3|6491.3|6498.1|6492.1|6498.1|6492.1|6497.3|6491.3|3
1643653940000|2022-01-31 18:32:20|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|2
1643653950000|2022-01-31 18:32:30|6499.6|6493.6|6500.6|6494.6|6500.6|6494.6|6499.6|6493.6|16
1643653960000|2022-01-31 18:32:40|6499.9|6493.9|6499.1|6493.1|6499.9|6493.9|6499.1|6493.1|9
1643653980000|2022-01-31 18:33:00|||||||||1
1643653990000|2022-01-31 18:33:10|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|0
1643654000000|2022-01-31 18:33:20|6498.9|6492.9|6499.1|6493.1|6499.1|6493.1|6498.6|6492.6|6
1643654010000|2022-01-31 18:33:30|||||||||2
1643654020000|2022-01-31 18:33:40|||||||||1
1643654030000|2022-01-31 18:33:50|||||||||2
1643654040000|2022-01-31 18:34:00|6499.6|6493.6|6502.1|6496.1|6502.3|6496.3|6499.6|6493.6|17
1643654050000|2022-01-31 18:34:10|6502.3|6496.3|6502.1|6496.1|6502.4|6496.4|6501.8|6495.8|3
1643654060000|2022-01-31 18:34:20|6502.6|6496.6|6502.8|6496.8|6502.9|6496.9|6502.6|6496.6|9
1643654070000|2022-01-31 18:34:30|6503.1|6497.1|6502.8|6496.8|6503.1|6497.1|6502.8|6496.8|10
1643654080000|2022-01-31 18:34:40|6501.8|6495.8|6501.3|6495.3|6502|6496|6501.3|6495.3|8
1643654090000|2022-01-31 18:34:50|6501.8|6495.8|6501.8|6495.8|6502|6496|6501.3|6495.3|6
1643654100000|2022-01-31 18:35:00|||||||||4
1643654110000|2022-01-31 18:35:10|||||||||1
1643654120000|2022-01-31 18:35:20|6502|6496|6501.8|6495.8|6502|6496|6501.8|6495.8|1
1643654130000|2022-01-31 18:35:30|||||||||2
1643654140000|2022-01-31 18:35:40|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|1
1643654160000|2022-01-31 18:36:00|6503.5|6497.5|6505|6499|6506|6500|6503.5|6497.5|35
1643654170000|2022-01-31 18:36:10|6505.4|6499.4|6507.6|6501.6|6508|6502|6505.4|6499.4|26
1643654180000|2022-01-31 18:36:20|6507.3|6501.3|6507.8|6501.8|6508.5|6502.5|6507.3|6501.3|9
1643654200000|2022-01-31 18:36:40|6507.6|6501.6|6506.8|6500.8|6507.6|6501.6|6506.8|6500.8|2
1643654210000|2022-01-31 18:36:50|6507|6501|6507|6501|6507|6501|6507|6501|0
1643654220000|2022-01-31 18:37:00|6507.2|6501.2|6508.2|6502.2|6508.5|6502.5|6507.2|6501.2|3
1643654230000|2022-01-31 18:37:10|6508|6502|6507.8|6501.8|6508.2|6502.2|6507.8|6501.8|1
1643654240000|2022-01-31 18:37:20|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|3
1643654250000|2022-01-31 18:37:30|6507.7|6501.7|6508.5|6502.5|6508.5|6502.5|6507.7|6501.7|0
1643654260000|2022-01-31 18:37:40|6508.3|6502.3|6508.3|6502.3|6508.3|6502.3|6508.3|6502.3|2
1643654270000|2022-01-31 18:37:50|6508|6502|6507.8|6501.8|6508|6502|6507.8|6501.8|6
1643654280000|2022-01-31 18:38:00|6507.5|6501.5|6509|6503|6509|6503|6507.5|6501.5|7
1643654290000|2022-01-31 18:38:10|6508|6502|6508|6502|6508|6502|6508|6502|3
1643654300000|2022-01-31 18:38:20|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|0
1643654310000|2022-01-31 18:38:30|||||||||1
1643654320000|2022-01-31 18:38:40|6508|6502|6508|6502|6508|6502|6508|6502|0
1643654330000|2022-01-31 18:38:50|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|2
1643654350000|2022-01-31 18:39:10|6507.8|6501.8|6506|6500|6507.8|6501.8|6505.3|6499.3|12
1643654360000|2022-01-31 18:39:20|6506.2|6500.2|6506|6500|6506.8|6500.8|6506|6500|3
1643654370000|2022-01-31 18:39:30|6503.3|6497.3|6503.5|6497.5|6504.2|6498.2|6503.2|6497.2|19
1643654380000|2022-01-31 18:39:40|6502|6496|6503|6497|6503|6497|6502|6496|7
1643654390000|2022-01-31 18:39:50|6503.3|6497.3|6504|6498|6504|6498|6503|6497|6
1643654400000|2022-01-31 18:40:00|6503.8|6497.8|6506.3|6500.3|6507|6501|6503.8|6497.8|13
1643654410000|2022-01-31 18:40:10|6506|6500|6506.2|6500.2|6506.2|6500.2|6505.4|6499.4|23
1643654420000|2022-01-31 18:40:20|||||||||3
1643654430000|2022-01-31 18:40:30|||||||||2
1643654440000|2022-01-31 18:40:40|6507.1|6501.1|6507.2|6501.2|6507.5|6501.5|6507|6501|10
1643654450000|2022-01-31 18:40:50|||||||||1
1643654460000|2022-01-31 18:41:00|6507|6501|6507.8|6501.8|6508|6502|6507|6501|5
1643654470000|2022-01-31 18:41:10|6509.7|6503.7|6510.8|6504.8|6511.2|6505.2|6509.7|6503.7|36
1643654480000|2022-01-31 18:41:20|6509.5|6503.5|6507.5|6501.5|6509.5|6503.5|6507.5|6501.5|4
1643654490000|2022-01-31 18:41:30|6507|6501|6507|6501|6507|6501|6507|6501|1
1643654500000|2022-01-31 18:41:40|6506.5|6500.5|6507|6501|6507|6501|6506.5|6500.5|10
1643654510000|2022-01-31 18:41:50|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|4
1643654520000|2022-01-31 18:42:00|||||||||3
1643654530000|2022-01-31 18:42:10|6507.4|6501.4|6508.7|6502.7|6508.7|6502.7|6507.4|6501.4|3
1643654540000|2022-01-31 18:42:20|6508.9|6502.9|6511|6505|6511|6505|6508.9|6502.9|8
1643654550000|2022-01-31 18:42:30|6511.7|6505.7|6510.5|6504.5|6511.7|6505.7|6510.5|6504.5|13
1643654560000|2022-01-31 18:42:40|6510|6504|6509.5|6503.5|6510|6504|6509.5|6503.5|9
1643654570000|2022-01-31 18:42:50|6509.3|6503.3|6508.5|6502.5|6509.3|6503.3|6508|6502|4
1643654580000|2022-01-31 18:43:00|6508|6502|6508.5|6502.5|6508.5|6502.5|6508|6502|5
1643654590000|2022-01-31 18:43:10|6508.7|6502.7|6510.5|6504.5|6510.5|6504.5|6508.7|6502.7|3
1643654600000|2022-01-31 18:43:20|6510.3|6504.3|6509.8|6503.8|6510.3|6504.3|6509.8|6503.8|1
1643654610000|2022-01-31 18:43:30|6510|6504|6510|6504|6510|6504|6510|6504|2
1643654630000|2022-01-31 18:43:50|6513|6507|6512.3|6506.3|6513|6507|6512.3|6506.3|26
1643654640000|2022-01-31 18:44:00|6510.5|6504.5|6510.5|6504.5|6511|6505|6509.5|6503.5|13
1643654650000|2022-01-31 18:44:10|6510.3|6504.3|6510.5|6504.5|6511.5|6505.5|6510|6504|6
1643654660000|2022-01-31 18:44:20|6510|6504|6510.5|6504.5|6510.5|6504.5|6509.8|6503.8|1
1643654670000|2022-01-31 18:44:30|6509.8|6503.8|6509.5|6503.5|6510|6504|6509.5|6503.5|10
1643654690000|2022-01-31 18:44:50|6509.2|6503.2|6508.5|6502.5|6509.2|6503.2|6508.5|6502.5|9
1643654700000|2022-01-31 18:45:00|6507.8|6501.8|6508.5|6502.5|6508.7|6502.7|6507.6|6501.6|9
1643654710000|2022-01-31 18:45:10|6508.3|6502.3|6508.5|6502.5|6508.5|6502.5|6507|6501|17
1643654720000|2022-01-31 18:45:20|||||||||1
1643654730000|2022-01-31 18:45:30|6509|6503|6508.8|6502.8|6509|6503|6508.8|6502.8|4
1643654740000|2022-01-31 18:45:40|6507|6501|6507|6501|6507|6501|6507|6501|6
1643654750000|2022-01-31 18:45:50|6507.5|6501.5|6507.5|6501.5|6509|6503|6507.5|6501.5|8
1643654760000|2022-01-31 18:46:00|6507.2|6501.2|6508.5|6502.5|6508.5|6502.5|6507|6501|3
1643654770000|2022-01-31 18:46:10|6508.8|6502.8|6505.8|6499.8|6509|6503|6505.8|6499.8|11
1643654780000|2022-01-31 18:46:20|6505.3|6499.3|6501.5|6495.5|6505.3|6499.3|6501.5|6495.5|10
1643654790000|2022-01-31 18:46:30|6501|6495|6501|6495|6501|6495|6501|6495|0
1643654800000|2022-01-31 18:46:40|6501.4|6495.4|6498.5|6492.5|6501.5|6495.5|6498.5|6492.5|7
1643654810000|2022-01-31 18:46:50|6498|6492|6497.5|6491.5|6498|6492|6497.5|6491.5|9
1643654820000|2022-01-31 18:47:00|6497.7|6491.7|6498|6492|6498|6492|6496.8|6490.8|7
1643654830000|2022-01-31 18:47:10|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|6497.6|6491.6|2
1643654840000|2022-01-31 18:47:20|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|5
1643654860000|2022-01-31 18:47:40|6499|6493|6498.8|6492.8|6499|6493|6498.8|6492.8|4
1643654870000|2022-01-31 18:47:50|||||||||2
1643654880000|2022-01-31 18:48:00|6498.6|6492.6|6499.8|6493.8|6499.8|6493.8|6498.3|6492.3|10
1643654890000|2022-01-31 18:48:10|6500|6494|6498.8|6492.8|6500|6494|6498.8|6492.8|8
1643654900000|2022-01-31 18:48:20|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|1
1643654910000|2022-01-31 18:48:30|6499.6|6493.6|6498.3|6492.3|6499.6|6493.6|6498.3|6492.3|4
1643654920000|2022-01-31 18:48:40|6498.8|6492.8|6499.8|6493.8|6499.8|6493.8|6498.8|6492.8|6
1643654930000|2022-01-31 18:48:50|6498.3|6492.3|6498.5|6492.5|6499|6493|6497.5|6491.5|9
1643654940000|2022-01-31 18:49:00|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.3|6493.3|13
1643654950000|2022-01-31 18:49:10|6498.9|6492.9|6497.5|6491.5|6498.9|6492.9|6497.5|6491.5|4
1643654960000|2022-01-31 18:49:20|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|1
1643654970000|2022-01-31 18:49:30|6495.5|6489.5|6496.5|6490.5|6496.5|6490.5|6495|6489|10
1643654980000|2022-01-31 18:49:40|||||||||2
1643654990000|2022-01-31 18:49:50|6496.7|6490.7|6498|6492|6498|6492|6496.7|6490.7|11
1643655000000|2022-01-31 18:50:00|6497|6491|6497.5|6491.5|6498|6492|6497|6491|3
1643655010000|2022-01-31 18:50:10|6498|6492|6496.8|6490.8|6498|6492|6496.8|6490.8|8
1643655020000|2022-01-31 18:50:20|||||||||2
1643655030000|2022-01-31 18:50:30|6496.5|6490.5|6496.3|6490.3|6496.5|6490.5|6496.3|6490.3|1
1643655040000|2022-01-31 18:50:40|6497.3|6491.3|6497.3|6491.3|6497.3|6491.3|6497.3|6491.3|10
1643655050000|2022-01-31 18:50:50|6497|6491|6496.8|6490.8|6497|6491|6496.3|6490.3|5
1643655060000|2022-01-31 18:51:00|||||||||2
1643655070000|2022-01-31 18:51:10|6497|6491|6494.5|6488.5|6497|6491|6493.5|6487.5|18
1643655080000|2022-01-31 18:51:20|6494|6488|6495|6489|6495|6489|6494|6488|8
1643655090000|2022-01-31 18:51:30|6494|6488|6494.8|6488.8|6495|6489|6494|6488|21
1643655100000|2022-01-31 18:51:40|6495|6489|6498.5|6492.5|6498.5|6492.5|6495|6489|9
1643655110000|2022-01-31 18:51:50|6498|6492|6497|6491|6498|6492|6497|6491|4
1643655120000|2022-01-31 18:52:00|6496.5|6490.5|6498|6492|6498|6492|6496.5|6490.5|8
1643655130000|2022-01-31 18:52:10|||||||||2
1643655140000|2022-01-31 18:52:20|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|14
1643655150000|2022-01-31 18:52:30|6502.8|6496.8|6500.5|6494.5|6502.8|6496.8|6500.5|6494.5|11
1643655160000|2022-01-31 18:52:40|6501|6495|6501.5|6495.5|6502|6496|6501|6495|7
1643655170000|2022-01-31 18:52:50|6502.3|6496.3|6503|6497|6503.5|6497.5|6502.3|6496.3|6
1643655180000|2022-01-31 18:53:00|6502.3|6496.3|6502.5|6496.5|6502.5|6496.5|6500.5|6494.5|12
1643655190000|2022-01-31 18:53:10|6501.8|6495.8|6501.5|6495.5|6501.8|6495.8|6501.5|6495.5|4
1643655200000|2022-01-31 18:53:20|6502.3|6496.3|6501.3|6495.3|6503.3|6497.3|6501.3|6495.3|3
1643655210000|2022-01-31 18:53:30|6500.8|6494.8|6503|6497|6503|6497|6500.8|6494.8|5
1643655220000|2022-01-31 18:53:40|6504|6498|6503.8|6497.8|6504|6498|6503.8|6497.8|6
1643655230000|2022-01-31 18:53:50|6502.3|6496.3|6501|6495|6502.3|6496.3|6501|6495|17
1643655240000|2022-01-31 18:54:00|6500.8|6494.8|6504.5|6498.5|6504.8|6498.8|6500.8|6494.8|21
1643655250000|2022-01-31 18:54:10|6503.8|6497.8|6504|6498|6504.5|6498.5|6503.5|6497.5|6
1643655260000|2022-01-31 18:54:20|6503.5|6497.5|6502.8|6496.8|6504|6498|6502.8|6496.8|6
1643655270000|2022-01-31 18:54:30|6503|6497|6504|6498|6504|6498|6503|6497|9
1643655280000|2022-01-31 18:54:40|6504.3|6498.3|6505.5|6499.5|6505.5|6499.5|6504.3|6498.3|8
1643655290000|2022-01-31 18:54:50|6506|6500|6505|6499|6506.5|6500.5|6505|6499|6
1643655300000|2022-01-31 18:55:00|6504.8|6498.8|6504.5|6498.5|6504.8|6498.8|6504|6498|9
1643655310000|2022-01-31 18:55:10|||||||||1
1643655320000|2022-01-31 18:55:20|6504|6498|6502.5|6496.5|6504.5|6498.5|6501.8|6495.8|14
1643655330000|2022-01-31 18:55:30|6502.8|6496.8|6504.5|6498.5|6505.3|6499.3|6502.8|6496.8|20
1643655340000|2022-01-31 18:55:40|6505|6499|6505.5|6499.5|6505.5|6499.5|6504.5|6498.5|7
1643655350000|2022-01-31 18:55:50|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506.3|6500.3|13
1643655360000|2022-01-31 18:56:00|6506.2|6500.2|6507.5|6501.5|6507.5|6501.5|6505.8|6499.8|10
1643655370000|2022-01-31 18:56:10|6509.5|6503.5|6505.5|6499.5|6509.5|6503.5|6505.5|6499.5|14
1643655380000|2022-01-31 18:56:20|6505.4|6499.4|6502.5|6496.5|6505.4|6499.4|6502.5|6496.5|31
1643655390000|2022-01-31 18:56:30|6502|6496|6501.5|6495.5|6502.5|6496.5|6501.5|6495.5|5
1643655400000|2022-01-31 18:56:40|6502|6496|6501.5|6495.5|6502|6496|6501.5|6495.5|3
1643655410000|2022-01-31 18:56:50|6501|6495|6501.5|6495.5|6501.5|6495.5|6501|6495|5
1643655420000|2022-01-31 18:57:00|6501.7|6495.7|6501.5|6495.5|6502.8|6496.8|6501.5|6495.5|6
1643655430000|2022-01-31 18:57:10|6501|6495|6502.5|6496.5|6502.5|6496.5|6501|6495|4
1643655440000|2022-01-31 18:57:20|6502.1|6496.1|6501.5|6495.5|6502.1|6496.1|6501.5|6495.5|6
1643655450000|2022-01-31 18:57:30|||||||||4
1643655460000|2022-01-31 18:57:40|6500.3|6494.3|6501.5|6495.5|6501.5|6495.5|6500.3|6494.3|6
1643655470000|2022-01-31 18:57:50|6501.3|6495.3|6501|6495|6501.3|6495.3|6501|6495|5
1643655480000|2022-01-31 18:58:00|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|3
1643655490000|2022-01-31 18:58:10|6501.7|6495.7|6501.5|6495.5|6502|6496|6501.5|6495.5|6
1643655500000|2022-01-31 18:58:20|6502|6496|6502.5|6496.5|6502.5|6496.5|6502|6496|4
1643655510000|2022-01-31 18:58:30|6502.3|6496.3|6502.5|6496.5|6502.8|6496.8|6501|6495|16
1643655520000|2022-01-31 18:58:40|6503|6497|6502.5|6496.5|6503|6497|6502.5|6496.5|4
1643655530000|2022-01-31 18:58:50|6502|6496|6502|6496|6502|6496|6502|6496|5
1643655540000|2022-01-31 18:59:00|6502.2|6496.2|6503|6497|6503|6497|6502.2|6496.2|6
1643655550000|2022-01-31 18:59:10|6503.3|6497.3|6504|6498|6504|6498|6503.3|6497.3|3
1643655560000|2022-01-31 18:59:20|6503.5|6497.5|6503.8|6497.8|6504|6498|6503.5|6497.5|6
1643655570000|2022-01-31 18:59:30|6504|6498|6504|6498|6504|6498|6504|6498|4
1643655580000|2022-01-31 18:59:40|6503.3|6497.3|6500.5|6494.5|6503.3|6497.3|6500.5|6494.5|43
1643655590000|2022-01-31 18:59:50|6499.6|6493.6|6498.8|6492.8|6500.5|6494.5|6498.8|6492.8|30
1643655600000|2022-01-31 19:00:00|6499.5|6493.5|6496.5|6490.5|6499.5|6493.5|6496.5|6490.5|18
1643655610000|2022-01-31 19:00:10|6496.8|6490.8|6495.5|6489.5|6496.8|6490.8|6494.3|6488.3|29
1643655620000|2022-01-31 19:00:20|6496.1|6490.1|6495|6489|6496.5|6490.5|6495|6489|6
1643655630000|2022-01-31 19:00:30|6494.8|6488.8|6491.9|6485.9|6494.8|6488.8|6491.8|6485.8|114
1643655640000|2022-01-31 19:00:40|6491.6|6485.6|6494.1|6488.1|6494.1|6488.1|6491.6|6485.6|12
1643655650000|2022-01-31 19:00:50|6493.3|6487.3|6491.1|6485.1|6493.3|6487.3|6491.1|6485.1|23
1643655660000|2022-01-31 19:01:00|6491.6|6485.6|6491.1|6485.1|6492.1|6486.1|6491.1|6485.1|8
1643655670000|2022-01-31 19:01:10|6490.6|6484.6|6489.8|6483.8|6490.8|6484.8|6489.1|6483.1|11
1643655680000|2022-01-31 19:01:20|6490|6484|6489.8|6483.8|6490.3|6484.3|6489.8|6483.8|3
1643655690000|2022-01-31 19:01:30|6489.6|6483.6|6489.8|6483.8|6489.8|6483.8|6489.1|6483.1|7
1643655700000|2022-01-31 19:01:40|6489.6|6483.6|6488.9|6482.9|6489.8|6483.8|6488.9|6482.9|18
1643655710000|2022-01-31 19:01:50|6488.6|6482.6|6488.6|6482.6|6488.6|6482.6|6488.6|6482.6|4
1643655720000|2022-01-31 19:02:00|6487.8|6481.8|6488.1|6482.1|6488.6|6482.6|6487.6|6481.6|27
1643655730000|2022-01-31 19:02:10|||||||||1
1643655740000|2022-01-31 19:02:20|6488.6|6482.6|6488.1|6482.1|6488.6|6482.6|6488.1|6482.1|4
1643655750000|2022-01-31 19:02:30|6487.6|6481.6|6486.9|6480.9|6488.1|6482.1|6486.9|6480.9|19
1643655760000|2022-01-31 19:02:40|6485.6|6479.6|6486.6|6480.6|6486.6|6480.6|6485.6|6479.6|14
1643655770000|2022-01-31 19:02:50|6486.8|6480.8|6488.6|6482.6|6488.6|6482.6|6486.8|6480.8|4
1643655780000|2022-01-31 19:03:00|6488.4|6482.4|6490.1|6484.1|6490.1|6484.1|6488.4|6482.4|5
1643655790000|2022-01-31 19:03:10|6490.4|6484.4|6491.6|6485.6|6491.6|6485.6|6490.4|6484.4|6
1643655800000|2022-01-31 19:03:20|6491.8|6485.8|6492.1|6486.1|6492.1|6486.1|6491.8|6485.8|7
1643655810000|2022-01-31 19:03:30|6492.3|6486.3|6494.1|6488.1|6494.1|6488.1|6492.3|6486.3|14
1643655820000|2022-01-31 19:03:40|6494.6|6488.6|6494|6488|6494.6|6488.6|6494|6488|51
1643655830000|2022-01-31 19:03:50|6493.5|6487.5|6493.8|6487.8|6493.8|6487.8|6493.3|6487.3|10
1643655840000|2022-01-31 19:04:00|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|0
1643655850000|2022-01-31 19:04:10|6492.3|6486.3|6491.8|6485.8|6492.3|6486.3|6491.8|6485.8|36
1643655860000|2022-01-31 19:04:20|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|3
1643655870000|2022-01-31 19:04:30|6491.8|6485.8|6492.2|6486.2|6492.2|6486.2|6491.5|6485.5|19
1643655880000|2022-01-31 19:04:40|6492|6486|6492.2|6486.2|6492.2|6486.2|6492|6486|0
1643655890000|2022-01-31 19:04:50|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|13
1643655900000|2022-01-31 19:05:00|6493.8|6487.8|6492.8|6486.8|6494.3|6488.3|6492.8|6486.8|16
1643655910000|2022-01-31 19:05:10|6492.3|6486.3|6490.5|6484.5|6492.8|6486.8|6490.5|6484.5|19
1643655920000|2022-01-31 19:05:20|6490.8|6484.8|6491.8|6485.8|6492.2|6486.2|6490.5|6484.5|7
1643655930000|2022-01-31 19:05:30|6492.1|6486.1|6490.5|6484.5|6492.5|6486.5|6490.2|6484.2|59
1643655940000|2022-01-31 19:05:40|6490.8|6484.8|6493.2|6487.2|6493.5|6487.5|6490.5|6484.5|6
1643655950000|2022-01-31 19:05:50|6493|6487|6493|6487|6493|6487|6493|6487|0
1643655960000|2022-01-31 19:06:00|6492.5|6486.5|6494|6488|6494|6488|6492.2|6486.2|21
1643655970000|2022-01-31 19:06:10|6492.2|6486.2|6492.5|6486.5|6492.5|6486.5|6492.2|6486.2|2
1643655980000|2022-01-31 19:06:20|6492.2|6486.2|6491.5|6485.5|6492.2|6486.2|6490.7|6484.7|16
1643655990000|2022-01-31 19:06:30|6491.2|6485.2|6493.2|6487.2|6493.2|6487.2|6491.2|6485.2|90
1643656000000|2022-01-31 19:06:40|6494|6488|6493|6487|6494|6488|6493|6487|20
1643656010000|2022-01-31 19:06:50|6492.7|6486.7|6493.7|6487.7|6493.7|6487.7|6492.7|6486.7|19
1643656020000|2022-01-31 19:07:00|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|6493|6487|10
1643656030000|2022-01-31 19:07:10|6493.4|6487.4|6493.7|6487.7|6493.7|6487.7|6493.2|6487.2|4
1643656040000|2022-01-31 19:07:20|6494|6488|6494.2|6488.2|6495.2|6489.2|6494|6488|33
1643656050000|2022-01-31 19:07:30|6493.7|6487.7|6493.5|6487.5|6493.7|6487.7|6493.2|6487.2|4
1643656060000|2022-01-31 19:07:40|6493.7|6487.7|6491.7|6485.7|6494.7|6488.7|6491.7|6485.7|22
1643656070000|2022-01-31 19:07:50|6492|6486|6491.2|6485.2|6492|6486|6490|6484|30
1643656080000|2022-01-31 19:08:00|6491|6485|6491.5|6485.5|6492|6486|6491|6485|21
1643656090000|2022-01-31 19:08:10|6491.2|6485.2|6491.5|6485.5|6491.5|6485.5|6491.2|6485.2|2
1643656100000|2022-01-31 19:08:20|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|4
1643656110000|2022-01-31 19:08:30|6490.7|6484.7|6490.7|6484.7|6491|6485|6490.7|6484.7|78
1643656120000|2022-01-31 19:08:40|6491.2|6485.2|6491.1|6485.1|6491.7|6485.7|6490.7|6484.7|22
1643656130000|2022-01-31 19:08:50|6491.7|6485.7|6490.6|6484.6|6491.7|6485.7|6490.6|6484.6|3
1643656140000|2022-01-31 19:09:00|6491.1|6485.1|6490.4|6484.4|6491.1|6485.1|6490.4|6484.4|11
1643656150000|2022-01-31 19:09:10|6490.1|6484.1|6490.6|6484.6|6490.6|6484.6|6489.4|6483.4|42
1643656160000|2022-01-31 19:09:20|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|6490.2|6484.2|5
1643656170000|2022-01-31 19:09:30|6489.9|6483.9|6487.4|6481.4|6490.2|6484.2|6486.6|6480.6|41
1643656180000|2022-01-31 19:09:40|6487.6|6481.6|6488.9|6482.9|6488.9|6482.9|6487.1|6481.1|8
1643656190000|2022-01-31 19:09:50|6488.4|6482.4|6489.4|6483.4|6489.4|6483.4|6487.9|6481.9|21
1643656200000|2022-01-31 19:10:00|6488.9|6482.9|6486.9|6480.9|6490.6|6484.6|6486.9|6480.9|47
1643656210000|2022-01-31 19:10:10|6487.2|6481.2|6486.1|6480.1|6488.2|6482.2|6486.1|6480.1|28
1643656220000|2022-01-31 19:10:20|||||||||15
1643656230000|2022-01-31 19:10:30|6487.6|6481.6|6487.6|6481.6|6488.6|6482.6|6487.6|6481.6|16
1643656240000|2022-01-31 19:10:40|6487.4|6481.4|6487.1|6481.1|6487.4|6481.4|6486.1|6480.1|16
1643656250000|2022-01-31 19:10:50|6486.6|6480.6|6486.1|6480.1|6487.1|6481.1|6486.1|6480.1|35
1643656260000|2022-01-31 19:11:00|6486.6|6480.6|6487.4|6481.4|6488.4|6482.4|6486.6|6480.6|26
1643656270000|2022-01-31 19:11:10|6486.9|6480.9|6486.7|6480.7|6486.9|6480.9|6486.6|6480.6|4
1643656280000|2022-01-31 19:11:20|6486.4|6480.4|6488.4|6482.4|6488.4|6482.4|6486.4|6480.4|16
1643656300000|2022-01-31 19:11:40|6488.9|6482.9|6489.9|6483.9|6491.7|6485.7|6488.9|6482.9|18
1643656310000|2022-01-31 19:11:50|6488.7|6482.7|6488.9|6482.9|6489.7|6483.7|6488.7|6482.7|12
1643656320000|2022-01-31 19:12:00|||||||||8
1643656330000|2022-01-31 19:12:10|||||||||1
1643656340000|2022-01-31 19:12:20|6488.1|6482.1|6487.4|6481.4|6488.1|6482.1|6487.4|6481.4|9
1643656350000|2022-01-31 19:12:30|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|6487.6|6481.6|16
1643656360000|2022-01-31 19:12:40|6487.4|6481.4|6487.4|6481.4|6488.1|6482.1|6487.4|6481.4|16
1643656370000|2022-01-31 19:12:50|6487.6|6481.6|6488.9|6482.9|6489.4|6483.4|6487.6|6481.6|10
1643656380000|2022-01-31 19:13:00|6489.2|6483.2|6491.2|6485.2|6491.2|6485.2|6488.9|6482.9|32
1643656390000|2022-01-31 19:13:10|6491|6485|6491.4|6485.4|6491.4|6485.4|6490.7|6484.7|16
1643656400000|2022-01-31 19:13:20|6490.7|6484.7|6488.7|6482.7|6490.7|6484.7|6488.7|6482.7|34
1643656410000|2022-01-31 19:13:30|6488.9|6482.9|6490.9|6484.9|6491.2|6485.2|6488.9|6482.9|26
1643656420000|2022-01-31 19:13:40|6490.4|6484.4|6491.6|6485.6|6492.9|6486.9|6490.4|6484.4|25
1643656430000|2022-01-31 19:13:50|6491.3|6485.3|6491.4|6485.4|6492.4|6486.4|6490.4|6484.4|120
1643656440000|2022-01-31 19:14:00|6491.6|6485.6|6486.5|6480.5|6491.6|6485.6|6486.5|6480.5|227
1643656450000|2022-01-31 19:14:10|6488.6|6482.6|6488.1|6482.1|6490.8|6484.8|6485.8|6479.8|176
1643656460000|2022-01-31 19:14:20|6486.5|6480.5|6485.7|6479.7|6487.4|6481.4|6484.9|6478.9|124
1643656470000|2022-01-31 19:14:30|6487.4|6481.4|6482.3|6476.3|6487.4|6481.4|6482.3|6476.3|183
1643656480000|2022-01-31 19:14:40|6482.8|6476.8|6482.1|6476.1|6484.1|6478.1|6480.1|6474.1|196
1643656490000|2022-01-31 19:14:50|6482.3|6476.3|6483|6477|6483.8|6477.8|6478.3|6472.3|147
1643656500000|2022-01-31 19:15:00|6483.3|6477.3|6484.4|6478.4|6484.9|6478.9|6481.3|6475.3|49
1643656510000|2022-01-31 19:15:10|6484.7|6478.7|6484.4|6478.4|6486.4|6480.4|6484.4|6478.4|28
1643656520000|2022-01-31 19:15:20|6484.1|6478.1|6484.7|6478.7|6484.7|6478.7|6483.6|6477.6|2
1643656530000|2022-01-31 19:15:30|6484.5|6478.5|6484.2|6478.2|6484.5|6478.5|6484.2|6478.2|9
1643656540000|2022-01-31 19:15:40|6484.4|6478.4|6484.9|6478.9|6485.2|6479.2|6483.9|6477.9|10
1643656550000|2022-01-31 19:15:50|6484.5|6478.5|6485.5|6479.5|6485.5|6479.5|6483.9|6477.9|51
1643656560000|2022-01-31 19:16:00|6485.9|6479.9|6485.7|6479.7|6486|6480|6484.2|6478.2|43
1643656570000|2022-01-31 19:16:10|6486.2|6480.2|6484.9|6478.9|6486.2|6480.2|6484.9|6478.9|60
1643656580000|2022-01-31 19:16:20|6485.2|6479.2|6485.2|6479.2|6485.2|6479.2|6485.2|6479.2|6
1643656590000|2022-01-31 19:16:30|6485.5|6479.5|6485.2|6479.2|6485.5|6479.5|6485.2|6479.2|15
1643656600000|2022-01-31 19:16:40|||||||||20
1643656610000|2022-01-31 19:16:50|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|7
1643656620000|2022-01-31 19:17:00|6485.2|6479.2|6486.5|6480.5|6487.2|6481.2|6485.2|6479.2|63
1643656630000|2022-01-31 19:17:10|6485.6|6479.6|6487|6481|6488|6482|6485.6|6479.6|21
1643656640000|2022-01-31 19:17:20|6486.4|6480.4|6486.4|6480.4|6487|6481|6486.4|6480.4|1
1643656650000|2022-01-31 19:17:30|6486.2|6480.2|6485.5|6479.5|6486.2|6480.2|6485.5|6479.5|4
1643656660000|2022-01-31 19:17:40|6485.2|6479.2|6486.9|6480.9|6486.9|6480.9|6484.4|6478.4|43
1643656670000|2022-01-31 19:17:50|6487.2|6481.2|6488.5|6482.5|6489.5|6483.5|6487.2|6481.2|236
1643656680000|2022-01-31 19:18:00|6489.1|6483.1|6488.5|6482.5|6490.1|6484.1|6488.5|6482.5|11
1643656690000|2022-01-31 19:18:10|6488.8|6482.8|6489.5|6483.5|6489.8|6483.8|6488.5|6482.5|3
1643656700000|2022-01-31 19:18:20|6488.8|6482.8|6489|6483|6489|6483|6488.5|6482.5|7
1643656710000|2022-01-31 19:18:30|6489.5|6483.5|6489.2|6483.2|6489.5|6483.5|6489.2|6483.2|41
1643656720000|2022-01-31 19:18:40|6489.5|6483.5|6489.2|6483.2|6489.5|6483.5|6489.2|6483.2|5
1643656730000|2022-01-31 19:18:50|6488.9|6482.9|6488.6|6482.6|6488.9|6482.9|6488.6|6482.6|321
1643656740000|2022-01-31 19:19:00|6488.9|6482.9|6490.4|6484.4|6490.6|6484.6|6488.9|6482.9|8
1643656750000|2022-01-31 19:19:10|6490.1|6484.1|6491.6|6485.6|6491.9|6485.9|6490.1|6484.1|31
1643656760000|2022-01-31 19:19:20|6491.9|6485.9|6491.3|6485.3|6491.9|6485.9|6491.3|6485.3|5
1643656770000|2022-01-31 19:19:30|6491.6|6485.6|6491.3|6485.3|6491.9|6485.9|6491.3|6485.3|14
1643656780000|2022-01-31 19:19:40|6491.6|6485.6|6492.3|6486.3|6492.9|6486.9|6491.6|6485.6|49
1643656790000|2022-01-31 19:19:50|6492.6|6486.6|6492.9|6486.9|6492.9|6486.9|6492.6|6486.6|9
1643677200000|2022-02-01 01:00:00|6498.1|6492.1|6501.7|6495.7|6503.8|6497.8|6497.9|6491.9|15
1643677210000|2022-02-01 01:00:10|6502.6|6496.6|6502.6|6496.6|6504.5|6498.5|6502.6|6496.6|23
1643677220000|2022-02-01 01:00:20|6502|6496|6500.7|6494.7|6502|6496|6499.8|6493.8|7
1643677230000|2022-02-01 01:00:30|6501|6495|6497|6491|6502|6496|6497|6491|9
1643677240000|2022-02-01 01:00:40|6495.5|6489.5|6497.5|6491.5|6498.5|6492.5|6495|6489|18
1643677250000|2022-02-01 01:00:50|6498.6|6492.6|6498|6492|6498.6|6492.6|6498|6492|2
1643677260000|2022-02-01 01:01:00|6498.8|6492.8|6501|6495|6501|6495|6498.8|6492.8|1
1643677270000|2022-02-01 01:01:10|6500|6494|6501|6495|6501.2|6495.2|6500|6494|1
1643677280000|2022-02-01 01:01:20|6500.5|6494.5|6501|6495|6501.5|6495.5|6500.5|6494.5|0
1643677290000|2022-02-01 01:01:30|6501.2|6495.2|6500.3|6494.3|6501.3|6495.3|6500.3|6494.3|0
1643677300000|2022-02-01 01:01:40|6500|6494|6499.3|6493.3|6500|6494|6499.3|6493.3|0
1643677320000|2022-02-01 01:02:00|6499|6493|6498.7|6492.7|6499|6493|6498.5|6492.5|0
1643677330000|2022-02-01 01:02:10|6498.5|6492.5|6499|6493|6499.5|6493.5|6498.5|6492.5|0
1643677340000|2022-02-01 01:02:20|||||||||1
1643677350000|2022-02-01 01:02:30|6500|6494|6500|6494|6500|6494|6500|6494|1
1643677360000|2022-02-01 01:02:40|6499.5|6493.5|6500|6494|6500|6494|6499.5|6493.5|0
1643677370000|2022-02-01 01:02:50|6499.8|6493.8|6499.5|6493.5|6499.8|6493.8|6499.5|6493.5|0
1643677380000|2022-02-01 01:03:00|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|0
1643677390000|2022-02-01 01:03:10|6500|6494|6499.5|6493.5|6500|6494|6499.5|6493.5|0
1643677400000|2022-02-01 01:03:20|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|0
1643677420000|2022-02-01 01:03:40|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|1
1643677430000|2022-02-01 01:03:50|6499.2|6493.2|6499|6493|6499.2|6493.2|6498.5|6492.5|2
1643677440000|2022-02-01 01:04:00|6499.2|6493.2|6499.6|6493.6|6500.5|6494.5|6499.2|6493.2|2
1643677450000|2022-02-01 01:04:10|6499|6493|6499|6493|6499|6493|6499|6493|0
1643677460000|2022-02-01 01:04:20|6500.2|6494.2|6501.5|6495.5|6501.5|6495.5|6500.2|6494.2|0
1643677470000|2022-02-01 01:04:30|6500.5|6494.5|6501|6495|6501|6495|6500.5|6494.5|0
1643677480000|2022-02-01 01:04:40|6501.5|6495.5|6502|6496|6502|6496|6501.5|6495.5|0
1643677490000|2022-02-01 01:04:50|6503|6497|6502|6496|6503.7|6497.7|6502|6496|8
1643677500000|2022-02-01 01:05:00|6501.5|6495.5|6503|6497|6503|6497|6501.5|6495.5|3
1643677510000|2022-02-01 01:05:10|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|0
1643677520000|2022-02-01 01:05:20|6502.7|6496.7|6503|6497|6503.5|6497.5|6502.7|6496.7|0
1643677540000|2022-02-01 01:05:40|6502.5|6496.5|6502|6496|6502.5|6496.5|6500|6494|1
1643677550000|2022-02-01 01:05:50|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|0
1643677570000|2022-02-01 01:06:10|6501.3|6495.3|6499|6493|6501.3|6495.3|6499|6493|1
1643677580000|2022-02-01 01:06:20|6498.8|6492.8|6498|6492|6498.8|6492.8|6498|6492|1
1643677610000|2022-02-01 01:06:50|6498.2|6492.2|6502.7|6496.7|6502.7|6496.7|6498.2|6492.2|5
1643677620000|2022-02-01 01:07:00|6503|6497|6503|6497|6503.4|6497.4|6503|6497|1
1643677630000|2022-02-01 01:07:10|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|1
1643677650000|2022-02-01 01:07:30|6503|6497|6502.5|6496.5|6503|6497|6502.5|6496.5|1
1643677660000|2022-02-01 01:07:40|6502|6496|6502.5|6496.5|6502.5|6496.5|6502|6496|1
1643677670000|2022-02-01 01:07:50|6503|6497|6503.7|6497.7|6503.7|6497.7|6503|6497|2
1643677680000|2022-02-01 01:08:00|6504|6498|6504.2|6498.2|6504.2|6498.2|6504|6498|6
1643677690000|2022-02-01 01:08:10|6504|6498|6503.7|6497.7|6504|6498|6503.7|6497.7|0
1643677700000|2022-02-01 01:08:20|6503.5|6497.5|6503.4|6497.4|6503.5|6497.5|6503|6497|0
1643677710000|2022-02-01 01:08:30|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|0
1643677730000|2022-02-01 01:08:50|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|0
1643677740000|2022-02-01 01:09:00|6503.7|6497.7|6504.2|6498.2|6504.2|6498.2|6503.7|6497.7|0
1643677790000|2022-02-01 01:09:50|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|2
1643677800000|2022-02-01 01:10:00|6504.6|6498.6|6503.9|6497.9|6504.6|6498.6|6503.4|6497.4|1
1643677820000|2022-02-01 01:10:20|6504.1|6498.1|6503.9|6497.9|6504.1|6498.1|6503.9|6497.9|1
1643677830000|2022-02-01 01:10:30|6504.1|6498.1|6503.4|6497.4|6504.1|6498.1|6503.4|6497.4|3
1643677840000|2022-02-01 01:10:40|6503.9|6497.9|6503.4|6497.4|6504.1|6498.1|6503.4|6497.4|0
1643677850000|2022-02-01 01:10:50|6503.6|6497.6|6503.4|6497.4|6503.7|6497.7|6503.4|6497.4|0
1643677860000|2022-02-01 01:11:00|6503.6|6497.6|6503.4|6497.4|6504.3|6498.3|6503.4|6497.4|3
1643677870000|2022-02-01 01:11:10|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6503.4|6497.4|0
1643677880000|2022-02-01 01:11:20|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|0
1643677890000|2022-02-01 01:11:30|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|1
1643677900000|2022-02-01 01:11:40|6503.8|6497.8|6504.1|6498.1|6504.1|6498.1|6503.8|6497.8|0
1643677910000|2022-02-01 01:11:50|6503.4|6497.4|6503.6|6497.6|6503.8|6497.8|6503.4|6497.4|1
1643677920000|2022-02-01 01:12:00|6502.9|6496.9|6502.9|6496.9|6503.4|6497.4|6502.9|6496.9|3
1643677930000|2022-02-01 01:12:10|||||||||1
1643677940000|2022-02-01 01:12:20|6501.7|6495.7|6502.2|6496.2|6502.7|6496.7|6501.4|6495.4|12
1643677950000|2022-02-01 01:12:30|6502.7|6496.7|6503.2|6497.2|6503.2|6497.2|6502.7|6496.7|0
1643677980000|2022-02-01 01:13:00|6503.4|6497.4|6503.2|6497.2|6503.4|6497.4|6503.2|6497.2|0
1643677990000|2022-02-01 01:13:10|6503.4|6497.4|6504.1|6498.1|6504.1|6498.1|6503.4|6497.4|6
1643678000000|2022-02-01 01:13:20|6503.9|6497.9|6503.9|6497.9|6503.9|6497.9|6503.9|6497.9|0
1643678010000|2022-02-01 01:13:30|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|0
1643678020000|2022-02-01 01:13:40|6504.4|6498.4|6504.1|6498.1|6504.4|6498.4|6504.1|6498.1|0
1643678030000|2022-02-01 01:13:50|6504.3|6498.3|6504.1|6498.1|6504.4|6498.4|6504.1|6498.1|0
1643678040000|2022-02-01 01:14:00|6503.9|6497.9|6503.9|6497.9|6503.9|6497.9|6503.9|6497.9|0
1643678090000|2022-02-01 01:14:50|||||||||3
1643678100000|2022-02-01 01:15:00|6504.1|6498.1|6504.6|6498.6|6504.6|6498.6|6503.9|6497.9|8
1643678140000|2022-02-01 01:15:40|6506.9|6500.9|6506.9|6500.9|6506.9|6500.9|6506.9|6500.9|1
1643678150000|2022-02-01 01:15:50|6508.1|6502.1|6508.4|6502.4|6508.4|6502.4|6508.1|6502.1|1
1643678160000|2022-02-01 01:16:00|6508.9|6502.9|6509.4|6503.4|6509.4|6503.4|6508.9|6502.9|1
1643678170000|2022-02-01 01:16:10|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|0
1643678180000|2022-02-01 01:16:20|6509.2|6503.2|6509.4|6503.4|6509.4|6503.4|6509.2|6503.2|0
1643678200000|2022-02-01 01:16:40|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|0
1643678210000|2022-02-01 01:16:50|6510.4|6504.4|6509.9|6503.9|6510.4|6504.4|6509.9|6503.9|2
1643678220000|2022-02-01 01:17:00|6509.4|6503.4|6508.7|6502.7|6509.9|6503.9|6508.7|6502.7|1
1643678230000|2022-02-01 01:17:10|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|6508.7|6502.7|0
1643678240000|2022-02-01 01:17:20|6508.7|6502.7|6507.9|6501.9|6508.7|6502.7|6507.9|6501.9|1
1643678250000|2022-02-01 01:17:30|6507.7|6501.7|6506.9|6500.9|6507.7|6501.7|6506.9|6500.9|0
1643678280000|2022-02-01 01:18:00|6507.4|6501.4|6507.9|6501.9|6508.9|6502.9|6507.4|6501.4|5
1643678290000|2022-02-01 01:18:10|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|0
1643678380000|2022-02-01 01:19:40|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|5
1643678400000|2022-02-01 01:20:00|6509.4|6503.4|6508.7|6502.7|6509.4|6503.4|6508.4|6502.4|1
1643678420000|2022-02-01 01:20:20|6509|6503|6507.5|6501.5|6509|6503|6507|6501|1
1643678430000|2022-02-01 01:20:30|6507|6501|6507|6501|6507|6501|6507|6501|0
1643678440000|2022-02-01 01:20:40|6506.7|6500.7|6506.9|6500.9|6506.9|6500.9|6506.7|6500.7|7
1643678450000|2022-02-01 01:20:50|6507.4|6501.4|6506.4|6500.4|6507.4|6501.4|6506.4|6500.4|0
1643678460000|2022-02-01 01:21:00|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|1
1643678490000|2022-02-01 01:21:30|6505.4|6499.4|6505.4|6499.4|6505.6|6499.6|6505.4|6499.4|0
1643678500000|2022-02-01 01:21:40|6504.9|6498.9|6504.7|6498.7|6504.9|6498.9|6504.4|6498.4|0
1643678510000|2022-02-01 01:21:50|6504.4|6498.4|6504.4|6498.4|6504.7|6498.7|6504.4|6498.4|0
1643678520000|2022-02-01 01:22:00|6504.7|6498.7|6504.4|6498.4|6504.7|6498.7|6504.4|6498.4|0
1643678540000|2022-02-01 01:22:20|6504.7|6498.7|6504.2|6498.2|6504.7|6498.7|6503.9|6497.9|0
1643678570000|2022-02-01 01:22:50|6504.3|6498.3|6503.9|6497.9|6504.7|6498.7|6503.9|6497.9|1
1643678580000|2022-02-01 01:23:00|6504.4|6498.4|6504.7|6498.7|6504.7|6498.7|6504.4|6498.4|1
1643678590000|2022-02-01 01:23:10|6504.4|6498.4|6504.7|6498.7|6504.7|6498.7|6504.4|6498.4|1
1643678610000|2022-02-01 01:23:30|6504.4|6498.4|6504.7|6498.7|6504.7|6498.7|6504.4|6498.4|0
1643678630000|2022-02-01 01:23:50|6504.4|6498.4|6503.9|6497.9|6504.4|6498.4|6503.9|6497.9|0
1643678640000|2022-02-01 01:24:00|6504.7|6498.7|6504.9|6498.9|6505.4|6499.4|6504.7|6498.7|0
1643678650000|2022-02-01 01:24:10|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|0
1643678680000|2022-02-01 01:24:40|6504.9|6498.9|6504.4|6498.4|6505.1|6499.1|6504.4|6498.4|1
1643678700000|2022-02-01 01:25:00|6504.9|6498.9|6504.9|6498.9|6504.9|6498.9|6504.9|6498.9|2
1643678720000|2022-02-01 01:25:20|6504.7|6498.7|6503.9|6497.9|6504.7|6498.7|6503.9|6497.9|0
1643678760000|2022-02-01 01:26:00|6503.7|6497.7|6502.2|6496.2|6503.7|6497.7|6502.2|6496.2|2
1643678770000|2022-02-01 01:26:10|6502|6496|6499.2|6493.2|6502|6496|6498.7|6492.7|3
1643678780000|2022-02-01 01:26:20|6498.9|6492.9|6498.9|6492.9|6499.2|6493.2|6498.9|6492.9|0
1643678790000|2022-02-01 01:26:30|6499.2|6493.2|6499.2|6493.2|6499.4|6493.4|6499.2|6493.2|2
1643678800000|2022-02-01 01:26:40|6498.7|6492.7|6497|6491|6498.7|6492.7|6496.5|6490.5|5
1643678810000|2022-02-01 01:26:50|6496.5|6490.5|6495.8|6489.8|6496.5|6490.5|6495.8|6489.8|1
1643678820000|2022-02-01 01:27:00|6496|6490|6494.5|6488.5|6496|6490|6494.3|6488.3|4
1643678830000|2022-02-01 01:27:10|6494.8|6488.8|6493.8|6487.8|6494.8|6488.8|6493.8|6487.8|1
1643678840000|2022-02-01 01:27:20|6493|6487|6493.5|6487.5|6493.5|6487.5|6493|6487|3
1643678860000|2022-02-01 01:27:40|6491.5|6485.5|6493|6487|6493|6487|6491.5|6485.5|2
1643678880000|2022-02-01 01:28:00|6492.7|6486.7|6493|6487|6493|6487|6492.7|6486.7|0
1643678900000|2022-02-01 01:28:20|6491.8|6485.8|6492.1|6486.1|6492.4|6486.4|6491.8|6485.8|8
1643678910000|2022-02-01 01:28:30|6491.8|6485.8|6487.6|6481.6|6491.8|6485.8|6486.6|6480.6|3
1643678920000|2022-02-01 01:28:40|6487.4|6481.4|6487.1|6481.1|6487.4|6481.4|6487.1|6481.1|0
1643678930000|2022-02-01 01:28:50|6487.6|6481.6|6488.1|6482.1|6488.6|6482.6|6487.6|6481.6|0
1643678940000|2022-02-01 01:29:00|6487.6|6481.6|6487.6|6481.6|6488.6|6482.6|6487.6|6481.6|0
1643678970000|2022-02-01 01:29:30|6487.4|6481.4|6487.1|6481.1|6487.4|6481.4|6487.1|6481.1|3
1643678990000|2022-02-01 01:29:50|6487.6|6481.6|6487.6|6481.6|6487.6|6481.6|6487.6|6481.6|1
1643679000000|2022-02-01 01:30:00|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|1
1643679010000|2022-02-01 01:30:10|6488.6|6482.6|6487.8|6481.8|6488.6|6482.6|6487.6|6481.6|0
1643679020000|2022-02-01 01:30:20|6487.9|6481.9|6486.6|6480.6|6487.9|6481.9|6486.6|6480.6|1
1643679030000|2022-02-01 01:30:30|6486|6480|6487|6481|6487|6481|6486|6480|78
1643679040000|2022-02-01 01:30:40|6486.8|6480.8|6484.5|6478.5|6486.8|6480.8|6484.5|6478.5|2
1643679080000|2022-02-01 01:31:20|6483.5|6477.5|6483.7|6477.7|6483.7|6477.7|6483.5|6477.5|7
1643679090000|2022-02-01 01:31:30|||||||||2
1643679100000|2022-02-01 01:31:40|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|1
1643679110000|2022-02-01 01:31:50|6485|6479|6485.5|6479.5|6486|6480|6485|6479|6
1643679120000|2022-02-01 01:32:00|6485.8|6479.8|6486.5|6480.5|6486.5|6480.5|6485.8|6479.8|1
1643679170000|2022-02-01 01:32:50|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|1
1643679180000|2022-02-01 01:33:00|6487.5|6481.5|6488|6482|6488|6482|6487.5|6481.5|0
1643679210000|2022-02-01 01:33:30|6487|6481|6486.5|6480.5|6487|6481|6486.5|6480.5|2
1643679220000|2022-02-01 01:33:40|6487|6481|6486.8|6480.8|6487.5|6481.5|6486.8|6480.8|0
1643679230000|2022-02-01 01:33:50|6487|6481|6486.5|6480.5|6487|6481|6486.5|6480.5|0
1643679240000|2022-02-01 01:34:00|6487|6481|6486.5|6480.5|6487|6481|6486.5|6480.5|0
1643679260000|2022-02-01 01:34:20|6485|6479|6483.3|6477.3|6485|6479|6483.3|6477.3|3
1643679270000|2022-02-01 01:34:30|6484|6478|6484|6478|6484.5|6478.5|6484|6478|0
1643679280000|2022-02-01 01:34:40|6483.2|6477.2|6483.5|6477.5|6483.5|6477.5|6483|6477|2
1643679300000|2022-02-01 01:35:00|6483.3|6477.3|6484|6478|6484|6478|6483.3|6477.3|0
1643679320000|2022-02-01 01:35:20|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|0
1643679330000|2022-02-01 01:35:30|6484|6478|6484|6478|6484|6478|6484|6478|0
1643679370000|2022-02-01 01:36:10|6483.2|6477.2|6483.2|6477.2|6483.2|6477.2|6483.2|6477.2|2
1643679380000|2022-02-01 01:36:20|6483.8|6477.8|6483.8|6477.8|6483.8|6477.8|6483.8|6477.8|0
1643679420000|2022-02-01 01:37:00|6484|6478|6484|6478|6484|6478|6484|6478|0
1643679450000|2022-02-01 01:37:30|6483.8|6477.8|6483.3|6477.3|6483.8|6477.8|6483.3|6477.3|0
1643679470000|2022-02-01 01:37:50|6483.8|6477.8|6483.8|6477.8|6483.8|6477.8|6483.8|6477.8|0
1643679570000|2022-02-01 01:39:30|6484.5|6478.5|6483.8|6477.8|6484.5|6478.5|6483.8|6477.8|0
1643679650000|2022-02-01 01:40:50|6483.3|6477.3|6483.8|6477.8|6483.8|6477.8|6483.3|6477.3|0
1643679670000|2022-02-01 01:41:10|6483.3|6477.3|6483.8|6477.8|6483.8|6477.8|6483.3|6477.3|0
1643679770000|2022-02-01 01:42:50|6484|6478|6484|6478|6484|6478|6484|6478|1
1643679820000|2022-02-01 01:43:40|6482.7|6476.7|6482.7|6476.7|6482.7|6476.7|6482.7|6476.7|2
1643679830000|2022-02-01 01:43:50|6482.8|6476.8|6483.3|6477.3|6483.3|6477.3|6482.8|6476.8|0
1643679880000|2022-02-01 01:44:40|6483.8|6477.8|6484.3|6478.3|6484.3|6478.3|6483.8|6477.8|2
1643679900000|2022-02-01 01:45:00|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|0
1643679910000|2022-02-01 01:45:10|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|0
1643679920000|2022-02-01 01:45:20|6484.7|6478.7|6484|6478|6485.3|6479.3|6484|6478|1
1643679940000|2022-02-01 01:45:40|6483.3|6477.3|6483.3|6477.3|6483.3|6477.3|6483.3|6477.3|0
1643679980000|2022-02-01 01:46:20|6483.5|6477.5|6484.5|6478.5|6484.5|6478.5|6483.5|6477.5|2
1643680010000|2022-02-01 01:46:50|6484.3|6478.3|6484|6478|6484.3|6478.3|6484|6478|1
1643680020000|2022-02-01 01:47:00|6485|6479|6485|6479|6485|6479|6485|6479|1
1643680050000|2022-02-01 01:47:30|6484.4|6478.4|6484|6478|6484.4|6478.4|6484|6478|0
1643680110000|2022-02-01 01:48:30|6483|6477|6483|6477|6483|6477|6483|6477|1
1643680120000|2022-02-01 01:48:40|6480.4|6474.4|6480.7|6474.7|6480.7|6474.7|6480.4|6474.4|7
1643680140000|2022-02-01 01:49:00|6480.5|6474.5|6478.2|6472.2|6480.5|6474.5|6478.2|6472.2|1
1643680150000|2022-02-01 01:49:10|6478|6472|6477.7|6471.7|6478|6472|6477.7|6471.7|1
1643680160000|2022-02-01 01:49:20|||||||||3
1643680170000|2022-02-01 01:49:30|6477.5|6471.5|6477|6471|6477.5|6471.5|6477|6471|7
1643680180000|2022-02-01 01:49:40|6476.2|6470.2|6476.7|6470.7|6476.7|6470.7|6476.2|6470.2|2
1643680230000|2022-02-01 01:50:30|6476.3|6470.3|6476.5|6470.5|6476.5|6470.5|6476|6470|1
1643680240000|2022-02-01 01:50:40|6476|6470|6476|6470|6476|6470|6476|6470|2
1643680250000|2022-02-01 01:50:50|||||||||3
1643680260000|2022-02-01 01:51:00|6475.8|6469.8|6478|6472|6478|6472|6475.2|6469.2|11
1643680270000|2022-02-01 01:51:10|6477.5|6471.5|6476.5|6470.5|6477.5|6471.5|6476.5|6470.5|0
1643680280000|2022-02-01 01:51:20|6476.2|6470.2|6475.5|6469.5|6476.2|6470.2|6475.5|6469.5|2
1643680290000|2022-02-01 01:51:30|6475|6469|6475.5|6469.5|6476|6470|6475|6469|3
1643680300000|2022-02-01 01:51:40|6475|6469|6469.5|6463.5|6475|6469|6469.5|6463.5|9
1643680310000|2022-02-01 01:51:50|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|1
1643680320000|2022-02-01 01:52:00|6470|6464|6470.5|6464.5|6470.5|6464.5|6470|6464|0
1643680330000|2022-02-01 01:52:10|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|0
1643680370000|2022-02-01 01:52:50|6471|6465|6471|6465|6471|6465|6471|6465|2
1643680400000|2022-02-01 01:53:20|6472|6466|6473.5|6467.5|6473.5|6467.5|6472|6466|7
1643680410000|2022-02-01 01:53:30|6473|6467|6473|6467|6473|6467|6473|6467|0
1643680470000|2022-02-01 01:54:30|6472.3|6466.3|6472.5|6466.5|6473|6467|6472.3|6466.3|1
1643680480000|2022-02-01 01:54:40|6472|6466|6472.5|6466.5|6472.5|6466.5|6472|6466|0
1643680490000|2022-02-01 01:54:50|6472|6466|6472|6466|6472|6466|6472|6466|0
1643680500000|2022-02-01 01:55:00|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|0
1643680530000|2022-02-01 01:55:30|6471.6|6465.6|6470.5|6464.5|6471.6|6465.6|6470.5|6464.5|1
1643680560000|2022-02-01 01:56:00|6472|6466|6474|6468|6475|6469|6472|6466|4
1643680590000|2022-02-01 01:56:30|6475|6469|6475|6469|6475|6469|6475|6469|2
1643680710000|2022-02-01 01:58:30|6475.2|6469.2|6477.4|6471.4|6477.4|6471.4|6475|6469|1
1643680720000|2022-02-01 01:58:40|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|0
1643680730000|2022-02-01 01:58:50|6477|6471|6477|6471|6477|6471|6477|6471|1
1643680750000|2022-02-01 01:59:10|6477.2|6471.2|6475.5|6469.5|6477.2|6471.2|6475.5|6469.5|0
1643680760000|2022-02-01 01:59:20|6475|6469|6477.2|6471.2|6477.2|6471.2|6475|6469|1
1643680770000|2022-02-01 01:59:30|6477.4|6471.4|6477.7|6471.7|6478.2|6472.2|6477.4|6471.4|1
1643680790000|2022-02-01 01:59:50|6477.5|6471.5|6477.5|6471.5|6477.5|6471.5|6477.5|6471.5|0
1643680800000|2022-02-01 02:00:00|6477.2|6471.2|6479.2|6473.2|6479.2|6473.2|6477.2|6471.2|1
1643680810000|2022-02-01 02:00:10|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|0
1643680820000|2022-02-01 02:00:20|6481|6475|6481|6475|6481|6475|6481|6475|0
1643680830000|2022-02-01 02:00:30|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|0
1643680870000|2022-02-01 02:01:10|6481.8|6475.8|6481.8|6475.8|6481.8|6475.8|6481.8|6475.8|0
1643680880000|2022-02-01 02:01:20|||||||||1
1643680920000|2022-02-01 02:02:00|6482|6476|6486.5|6480.5|6486.5|6480.5|6482|6476|2
1643680940000|2022-02-01 02:02:20|6487.1|6481.1|6488|6482|6488.5|6482.5|6487.1|6481.1|11
1643680950000|2022-02-01 02:02:30|6488.5|6482.5|6487.2|6481.2|6488.5|6482.5|6487.2|6481.2|1
1643681000000|2022-02-01 02:03:20|6487|6481|6487|6481|6487|6481|6487|6481|1
1643681010000|2022-02-01 02:03:30|6486.5|6480.5|6484.2|6478.2|6486.5|6480.5|6484.2|6478.2|9
1643681020000|2022-02-01 02:03:40|6484.5|6478.5|6483|6477|6484.5|6478.5|6483|6477|4
1643681030000|2022-02-01 02:03:50|6483.2|6477.2|6483.5|6477.5|6483.5|6477.5|6483.2|6477.2|0
1643681040000|2022-02-01 02:04:00|6484|6478|6483.3|6477.3|6484|6478|6483.3|6477.3|1
1643681050000|2022-02-01 02:04:10|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|0
1643681070000|2022-02-01 02:04:30|6483.3|6477.3|6483.3|6477.3|6483.3|6477.3|6483.3|6477.3|0
1643681130000|2022-02-01 02:05:30|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|6482.8|6476.8|0
1643681150000|2022-02-01 02:05:50|6482.5|6476.5|6482.3|6476.3|6482.5|6476.5|6482.3|6476.3|0
1643681180000|2022-02-01 02:06:20|6481.7|6475.7|6480|6474|6481.7|6475.7|6480|6474|4
1643681220000|2022-02-01 02:07:00|6480.5|6474.5|6481.2|6475.2|6481.2|6475.2|6480.5|6474.5|1
1643681230000|2022-02-01 02:07:10|6481.5|6475.5|6481|6475|6481.5|6475.5|6481|6475|0
1643681270000|2022-02-01 02:07:50|6481.6|6475.6|6483|6477|6483|6477|6481.6|6475.6|5
1643681340000|2022-02-01 02:09:00|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|0
1643681390000|2022-02-01 02:09:50|6484|6478|6484|6478|6484|6478|6484|6478|0
1643681470000|2022-02-01 02:11:10|6483|6477|6483|6477|6483|6477|6483|6477|0
1643681480000|2022-02-01 02:11:20|6482.6|6476.6|6482|6476|6482.6|6476.6|6482|6476|0
1643681510000|2022-02-01 02:11:50|6481.2|6475.2|6480.5|6474.5|6481.2|6475.2|6480.5|6474.5|0
1643681520000|2022-02-01 02:12:00|6481|6475|6482|6476|6482.5|6476.5|6481|6475|0
1643681540000|2022-02-01 02:12:20|6482.4|6476.4|6483|6477|6483|6477|6482.4|6476.4|0
1643681640000|2022-02-01 02:14:00|6483.2|6477.2|6483.5|6477.5|6483.5|6477.5|6483.2|6477.2|0
1643681650000|2022-02-01 02:14:10|6483.7|6477.7|6485|6479|6485|6479|6483.7|6477.7|1
1643681670000|2022-02-01 02:14:30|6485.4|6479.4|6486|6480|6486|6480|6485.4|6479.4|0
1643681700000|2022-02-01 02:15:00|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|0
1643681730000|2022-02-01 02:15:30|6486.7|6480.7|6488|6482|6488|6482|6486.7|6480.7|1
1643681770000|2022-02-01 02:16:10|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|1
1643681850000|2022-02-01 02:17:30|6488.8|6482.8|6489.5|6483.5|6489.5|6483.5|6488.8|6482.8|0
1643681860000|2022-02-01 02:17:40|6489.2|6483.2|6489|6483|6489.2|6483.2|6489|6483|0
1643681870000|2022-02-01 02:17:50|6488|6482|6488|6482|6488|6482|6488|6482|0
1643681910000|2022-02-01 02:18:30|6487.8|6481.8|6487|6481|6487.8|6481.8|6486.7|6480.7|1
1643681940000|2022-02-01 02:19:00|6487.4|6481.4|6487.4|6481.4|6487.4|6481.4|6487.4|6481.4|0
1643681950000|2022-02-01 02:19:10|6488|6482|6487.5|6481.5|6488|6482|6487.5|6481.5|0
1643681990000|2022-02-01 02:19:50|6487.7|6481.7|6488|6482|6488|6482|6487.7|6481.7|0
1643682010000|2022-02-01 02:20:10|6487.8|6481.8|6487.5|6481.5|6487.8|6481.8|6487.5|6481.5|0
1643682030000|2022-02-01 02:20:30|6488|6482|6488|6482|6488|6482|6488|6482|0
1643682040000|2022-02-01 02:20:40|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|6488|6482|0
1643682080000|2022-02-01 02:21:20|6489|6483|6489|6483|6489|6483|6489|6483|0
1643682100000|2022-02-01 02:21:40|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|0
1643682110000|2022-02-01 02:21:50|6489|6483|6489|6483|6489|6483|6489|6483|0
1643682150000|2022-02-01 02:22:30|6489.2|6483.2|6489.5|6483.5|6489.5|6483.5|6489.2|6483.2|0
1643682160000|2022-02-01 02:22:40|6489|6483|6489|6483|6489|6483|6489|6483|0
1643682240000|2022-02-01 02:24:00|6491|6485|6491|6485|6491|6485|6491|6485|3
1643682250000|2022-02-01 02:24:10|6491.5|6485.5|6491|6485|6491.5|6485.5|6491|6485|0
1643682290000|2022-02-01 02:24:50|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|0
1643682350000|2022-02-01 02:25:50|6492|6486|6493|6487|6493|6487|6492|6486|1
1643682360000|2022-02-01 02:26:00|6494|6488|6493.5|6487.5|6494|6488|6493|6487|0
1643682370000|2022-02-01 02:26:10|6493|6487|6493|6487|6493.5|6487.5|6493|6487|2
1643682390000|2022-02-01 02:26:30|6493.2|6487.2|6494|6488|6494|6488|6493.2|6487.2|1
1643682400000|2022-02-01 02:26:40|6494.2|6488.2|6494|6488|6494.2|6488.2|6494|6488|0
1643682410000|2022-02-01 02:26:50|6494.5|6488.5|6494|6488|6494.5|6488.5|6494|6488|0
1643682420000|2022-02-01 02:27:00|6494.2|6488.2|6493.5|6487.5|6494.2|6488.2|6493|6487|0
1643682490000|2022-02-01 02:28:10|6493.3|6487.3|6492|6486|6493.3|6487.3|6492|6486|0
1643682530000|2022-02-01 02:28:50|6492.2|6486.2|6493|6487|6493|6487|6492.2|6486.2|0
1643682540000|2022-02-01 02:29:00|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|2
1643682560000|2022-02-01 02:29:20|6494.5|6488.5|6495|6489|6495|6489|6494.5|6488.5|1
1643682570000|2022-02-01 02:29:30|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|3
1643682590000|2022-02-01 02:29:50|6497.4|6491.4|6497|6491|6497.4|6491.4|6497|6491|3
1643682610000|2022-02-01 02:30:10|6497.3|6491.3|6497.5|6491.5|6497.5|6491.5|6497.3|6491.3|2
1643682670000|2022-02-01 02:31:10|6498.1|6492.1|6497|6491|6498.1|6492.1|6497|6491|1
1643682680000|2022-02-01 02:31:20|||||||||5
1643682710000|2022-02-01 02:31:50|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|0
1643682720000|2022-02-01 02:32:00|6496|6490|6496|6490|6496|6490|6496|6490|0
1643682730000|2022-02-01 02:32:10|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|16
1643682740000|2022-02-01 02:32:20|6496.6|6490.6|6496.1|6490.1|6496.6|6490.6|6496.1|6490.1|0
1643682770000|2022-02-01 02:32:50|6496.8|6490.8|6497.1|6491.1|6497.1|6491.1|6496.8|6490.8|0
1643682880000|2022-02-01 02:34:40|6497.3|6491.3|6497.6|6491.6|6497.6|6491.6|6497.3|6491.3|0
1643682900000|2022-02-01 02:35:00|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|0
1643682910000|2022-02-01 02:35:10|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|0
1643682920000|2022-02-01 02:35:20|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|0
1643682930000|2022-02-01 02:35:30|6497.9|6491.9|6498.1|6492.1|6498.1|6492.1|6497.9|6491.9|0
1643682970000|2022-02-01 02:36:10|6498.6|6492.6|6496.6|6490.6|6498.6|6492.6|6496.6|6490.6|2
1643682990000|2022-02-01 02:36:30|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|0
1643683000000|2022-02-01 02:36:40|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|0
1643683020000|2022-02-01 02:37:00|6496.5|6490.5|6497.1|6491.1|6497.1|6491.1|6496.5|6490.5|0
1643683050000|2022-02-01 02:37:30|6496.9|6490.9|6496.6|6490.6|6496.9|6490.9|6496.6|6490.6|0
1643683080000|2022-02-01 02:38:00|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|0
1643683090000|2022-02-01 02:38:10|6497.3|6491.3|6497.6|6491.6|6497.6|6491.6|6497.3|6491.3|0
1643683120000|2022-02-01 02:38:40|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|0
1643683130000|2022-02-01 02:38:50|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|0
1643683140000|2022-02-01 02:39:00|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|5
1643683160000|2022-02-01 02:39:20|6497.8|6491.8|6498.1|6492.1|6498.1|6492.1|6497.8|6491.8|0
1643683250000|2022-02-01 02:40:50|6497.1|6491.1|6496.6|6490.6|6497.1|6491.1|6496.1|6490.1|1
1643683260000|2022-02-01 02:41:00|6496.1|6490.1|6497.1|6491.1|6497.1|6491.1|6496.1|6490.1|0
1643683290000|2022-02-01 02:41:30|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|2
1643683430000|2022-02-01 02:43:50|6495.1|6489.1|6493.6|6487.6|6495.1|6489.1|6493.6|6487.6|0
1643683440000|2022-02-01 02:44:00|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|0
1643683460000|2022-02-01 02:44:20|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|0
1643683480000|2022-02-01 02:44:40|6492.3|6486.3|6492.1|6486.1|6492.3|6486.3|6492.1|6486.1|0
1643683490000|2022-02-01 02:44:50|6491.5|6485.5|6490.6|6484.6|6491.5|6485.5|6490.6|6484.6|1
1643683500000|2022-02-01 02:45:00|6491.1|6485.1|6492.1|6486.1|6492.1|6486.1|6491.1|6485.1|0
1643683530000|2022-02-01 02:45:30|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|0
1643683550000|2022-02-01 02:45:50|6491.8|6485.8|6492.1|6486.1|6492.1|6486.1|6491.8|6485.8|0
1643683680000|2022-02-01 02:48:00|6492.3|6486.3|6493.8|6487.8|6493.8|6487.8|6492.3|6486.3|1
1643683710000|2022-02-01 02:48:30|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|0
1643683930000|2022-02-01 02:52:10|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|0
1643683940000|2022-02-01 02:52:20|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|0
1643683970000|2022-02-01 02:52:50|6493.3|6487.3|6493.8|6487.8|6493.8|6487.8|6493.3|6487.3|0
1643684050000|2022-02-01 02:54:10|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|0
1643684070000|2022-02-01 02:54:30|6492.6|6486.6|6492.8|6486.8|6492.8|6486.8|6492.6|6486.6|0
1643684120000|2022-02-01 02:55:20|6493.2|6487.2|6492.8|6486.8|6493.2|6487.2|6492.8|6486.8|0
1643684140000|2022-02-01 02:55:40|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|0
1643684150000|2022-02-01 02:55:50|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|0
1643684180000|2022-02-01 02:56:20|6492.4|6486.4|6492.1|6486.1|6492.4|6486.4|6492.1|6486.1|0
1643684190000|2022-02-01 02:56:30|6491.9|6485.9|6492.1|6486.1|6492.1|6486.1|6491.9|6485.9|1
1643684210000|2022-02-01 02:56:50|6492.2|6486.2|6490.6|6484.6|6492.6|6486.6|6490.6|6484.6|5
1643684220000|2022-02-01 02:57:00|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|0
1643684250000|2022-02-01 02:57:30|6491.4|6485.4|6490.6|6484.6|6491.4|6485.4|6490.6|6484.6|0
1643684260000|2022-02-01 02:57:40|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|6489.8|6483.8|1
1643684270000|2022-02-01 02:57:50|6489.6|6483.6|6491.6|6485.6|6491.6|6485.6|6489.6|6483.6|0
1643684350000|2022-02-01 02:59:10|6490.6|6484.6|6491.6|6485.6|6491.6|6485.6|6490.6|6484.6|0
1643684360000|2022-02-01 02:59:20|6491.8|6485.8|6492.1|6486.1|6492.1|6486.1|6491.8|6485.8|0
1643684390000|2022-02-01 02:59:50|6491.9|6485.9|6492.6|6486.6|6492.6|6486.6|6491.9|6485.9|1
1643684460000|2022-02-01 03:01:00|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|0
1643684490000|2022-02-01 03:01:30|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|1
1643684520000|2022-02-01 03:02:00|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|1
1643684540000|2022-02-01 03:02:20|6490.3|6484.3|6490.1|6484.1|6490.3|6484.3|6490.1|6484.1|1
1643684550000|2022-02-01 03:02:30|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|0
1643684630000|2022-02-01 03:03:50|6489.8|6483.8|6489.6|6483.6|6490.1|6484.1|6489.6|6483.6|0
1643684640000|2022-02-01 03:04:00|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|0
1643684700000|2022-02-01 03:05:00|6490.4|6484.4|6491.8|6485.8|6491.8|6485.8|6490.4|6484.4|2
1643684750000|2022-02-01 03:05:50|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|0
1643684800000|2022-02-01 03:06:40|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|1
1643684890000|2022-02-01 03:08:10|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|0
1643684950000|2022-02-01 03:09:10|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|0
1643685050000|2022-02-01 03:10:50|6491.6|6485.6|6490.4|6484.4|6491.6|6485.6|6490.4|6484.4|0
1643685060000|2022-02-01 03:11:00|6490.1|6484.1|6490.6|6484.6|6491.6|6485.6|6490.1|6484.1|2
1643685300000|2022-02-01 03:15:00|6490.9|6484.9|6492.1|6486.1|6492.3|6486.3|6490.9|6484.9|0
1643685310000|2022-02-01 03:15:10|6491.8|6485.8|6492.3|6486.3|6492.3|6486.3|6491.8|6485.8|0
1643685600000|2022-02-01 03:20:00|6492.5|6486.5|6492.8|6486.8|6492.8|6486.8|6492.5|6486.5|1
1643685630000|2022-02-01 03:20:30|6493|6487|6493.3|6487.3|6493.3|6487.3|6493|6487|0
1643685640000|2022-02-01 03:20:40|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|1
1643685720000|2022-02-01 03:22:00|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|2
1643685730000|2022-02-01 03:22:10|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|0
1643685750000|2022-02-01 03:22:30|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|0
1643685780000|2022-02-01 03:23:00|6493.3|6487.3|6493.3|6487.3|6493.8|6487.8|6493.3|6487.3|0
1643685810000|2022-02-01 03:23:30|6494.3|6488.3|6493.8|6487.8|6494.3|6488.3|6493.8|6487.8|1
1643685820000|2022-02-01 03:23:40|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|1
1643685830000|2022-02-01 03:23:50|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|1
1643685840000|2022-02-01 03:24:00|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|0
1643685880000|2022-02-01 03:24:40|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|0
1643685900000|2022-02-01 03:25:00|6495.1|6489.1|6494.6|6488.6|6495.1|6489.1|6494.6|6488.6|0
1643685920000|2022-02-01 03:25:20|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|0
1643685930000|2022-02-01 03:25:30|6496.4|6490.4|6496.1|6490.1|6496.4|6490.4|6496.1|6490.1|0
1643685950000|2022-02-01 03:25:50|6496.4|6490.4|6496.6|6490.6|6496.6|6490.6|6496.4|6490.4|0
1643685970000|2022-02-01 03:26:10|6496.3|6490.3|6496.1|6490.1|6496.3|6490.3|6496.1|6490.1|2
1643685990000|2022-02-01 03:26:30|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|0
1643686000000|2022-02-01 03:26:40|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|0
1643686070000|2022-02-01 03:27:50|6496.3|6490.3|6496.6|6490.6|6496.6|6490.6|6496.3|6490.3|0
1643686080000|2022-02-01 03:28:00|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|0
1643686130000|2022-02-01 03:28:50|6495.9|6489.9|6495.1|6489.1|6495.9|6489.9|6495.1|6489.1|0
1643686140000|2022-02-01 03:29:00|6495.6|6489.6|6495.1|6489.1|6495.6|6489.6|6495.1|6489.1|3
1643686160000|2022-02-01 03:29:20|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|1
1643686200000|2022-02-01 03:30:00|6495.8|6489.8|6496.1|6490.1|6496.1|6490.1|6495.8|6489.8|0
1643686210000|2022-02-01 03:30:10|6497.6|6491.6|6497.6|6491.6|6498.3|6492.3|6497.6|6491.6|3
1643686220000|2022-02-01 03:30:20|6496.6|6490.6|6497.3|6491.3|6497.3|6491.3|6496.6|6490.6|0
1643686230000|2022-02-01 03:30:30|6497.6|6491.6|6497.8|6491.8|6497.8|6491.8|6497.6|6491.6|0
1643686240000|2022-02-01 03:30:40|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|0
1643686250000|2022-02-01 03:30:50|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|0
1643686260000|2022-02-01 03:31:00|6497.6|6491.6|6498.6|6492.6|6499.1|6493.1|6497.6|6491.6|6
1643686270000|2022-02-01 03:31:10|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|0
1643686290000|2022-02-01 03:31:30|6498.4|6492.4|6498.6|6492.6|6498.6|6492.6|6498.4|6492.4|0
1643686300000|2022-02-01 03:31:40|6498.4|6492.4|6498.6|6492.6|6498.6|6492.6|6498.1|6492.1|0
1643686310000|2022-02-01 03:31:50|6496.6|6490.6|6497.6|6491.6|6497.6|6491.6|6496.6|6490.6|2
1643686370000|2022-02-01 03:32:50|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|0
1643686380000|2022-02-01 03:33:00|6498.6|6492.6|6498.6|6492.6|6499.6|6493.6|6497.6|6491.6|7
1643686400000|2022-02-01 03:33:20|6498.1|6492.1|6499.6|6493.6|6499.6|6493.6|6498.1|6492.1|0
1643686410000|2022-02-01 03:33:30|||||||||1
1643686460000|2022-02-01 03:34:20|6499.1|6493.1|6499.6|6493.6|6499.6|6493.6|6499.1|6493.1|0
1643686540000|2022-02-01 03:35:40|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|0
1643686560000|2022-02-01 03:36:00|6498.5|6492.5|6497.1|6491.1|6498.5|6492.5|6497.1|6491.1|0
1643686570000|2022-02-01 03:36:10|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|0
1643686580000|2022-02-01 03:36:20|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|0
1643686600000|2022-02-01 03:36:40|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|0
1643686620000|2022-02-01 03:37:00|6497.3|6491.3|6496.8|6490.8|6497.3|6491.3|6496.8|6490.8|0
1643686680000|2022-02-01 03:38:00|6498.6|6492.6|6500.4|6494.4|6500.4|6494.4|6498.6|6492.6|5
1643686690000|2022-02-01 03:38:10|6500.1|6494.1|6499.6|6493.6|6500.1|6494.1|6499.6|6493.6|1
1643686770000|2022-02-01 03:39:30|6499.9|6493.9|6499.6|6493.6|6500.1|6494.1|6499.6|6493.6|2
1643686780000|2022-02-01 03:39:40|6498.9|6492.9|6498.6|6492.6|6498.9|6492.9|6498.6|6492.6|0
1643686790000|2022-02-01 03:39:50|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1643686800000|2022-02-01 03:40:00|6500.1|6494.1|6500.6|6494.6|6500.6|6494.6|6500.1|6494.1|0
1643686830000|2022-02-01 03:40:30|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|2
1643686850000|2022-02-01 03:40:50|6501.3|6495.3|6501.1|6495.1|6501.6|6495.6|6500.8|6494.8|0
1643686860000|2022-02-01 03:41:00|6501.6|6495.6|6501.1|6495.1|6501.6|6495.6|6501.1|6495.1|0
1643686890000|2022-02-01 03:41:30|6501.3|6495.3|6501.1|6495.1|6501.6|6495.6|6501.1|6495.1|0
1643686910000|2022-02-01 03:41:50|6501.3|6495.3|6501.6|6495.6|6501.6|6495.6|6501.1|6495.1|0
1643686920000|2022-02-01 03:42:00|6501.4|6495.4|6502.6|6496.6|6503.6|6497.6|6501.1|6495.1|8
1643686970000|2022-02-01 03:42:50|6502.4|6496.4|6502.1|6496.1|6502.4|6496.4|6502.1|6496.1|0
1643686980000|2022-02-01 03:43:00|6502.3|6496.3|6502.6|6496.6|6502.6|6496.6|6502.1|6496.1|0
1643687030000|2022-02-01 03:43:50|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|0
1643687060000|2022-02-01 03:44:20|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|0
1643687080000|2022-02-01 03:44:40|6504.8|6498.8|6504.6|6498.6|6504.8|6498.8|6504.6|6498.6|0
1643687120000|2022-02-01 03:45:20|6505|6499|6505.6|6499.6|6505.6|6499.6|6505|6499|0
1643687150000|2022-02-01 03:45:50|6504.8|6498.8|6503.6|6497.6|6504.8|6498.8|6503.6|6497.6|1
1643687230000|2022-02-01 03:47:10|6502.1|6496.1|6502.1|6496.1|6502.1|6496.1|6501.6|6495.6|3
1643687240000|2022-02-01 03:47:20|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|0
1643687250000|2022-02-01 03:47:30|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|0
1643687260000|2022-02-01 03:47:40|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|2
1643687280000|2022-02-01 03:48:00|6501.8|6495.8|6503.6|6497.6|6503.6|6497.6|6501.8|6495.8|5
1643687290000|2022-02-01 03:48:10|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|0
1643687310000|2022-02-01 03:48:30|6503.1|6497.1|6503.6|6497.6|6503.6|6497.6|6503.1|6497.1|0
1643687340000|2022-02-01 03:49:00|6503.8|6497.8|6503.6|6497.6|6504.1|6498.1|6503.6|6497.6|1
1643687350000|2022-02-01 03:49:10|6503.4|6497.4|6503.1|6497.1|6503.4|6497.4|6503.1|6497.1|0
1643687370000|2022-02-01 03:49:30|6503.6|6497.6|6502.6|6496.6|6503.6|6497.6|6502.6|6496.6|0
1643687380000|2022-02-01 03:49:40|6503.1|6497.1|6503.6|6497.6|6503.6|6497.6|6503.1|6497.1|0
1643687390000|2022-02-01 03:49:50|6504.1|6498.1|6503.6|6497.6|6504.1|6498.1|6503.6|6497.6|1
1643687400000|2022-02-01 03:50:00|6504.1|6498.1|6504.8|6498.8|6505.6|6499.6|6503.6|6497.6|0
1643687420000|2022-02-01 03:50:20|6504.6|6498.6|6504.1|6498.1|6504.6|6498.6|6504.1|6498.1|0
1643687450000|2022-02-01 03:50:50|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|0
1643687480000|2022-02-01 03:51:20|6504.4|6498.4|6504.1|6498.1|6504.4|6498.4|6504.1|6498.1|0
1643687520000|2022-02-01 03:52:00|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|0
1643687540000|2022-02-01 03:52:20|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|0
1643687560000|2022-02-01 03:52:40|6504.3|6498.3|6503.6|6497.6|6504.3|6498.3|6503.6|6497.6|1
1643687610000|2022-02-01 03:53:30|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|0
1643687700000|2022-02-01 03:55:00|6504|6498|6503.6|6497.6|6504|6498|6503.6|6497.6|2
1643687760000|2022-02-01 03:56:00|6504.3|6498.3|6503.6|6497.6|6504.3|6498.3|6503.6|6497.6|5
1643687850000|2022-02-01 03:57:30|6503.1|6497.1|6503.1|6497.1|6503.6|6497.6|6503.1|6497.1|0
1643687870000|2022-02-01 03:57:50|6503.4|6497.4|6503.6|6497.6|6503.6|6497.6|6503.4|6497.4|0
1643687930000|2022-02-01 03:58:50|6503.4|6497.4|6501.6|6495.6|6503.4|6497.4|6501.1|6495.1|3
1643687940000|2022-02-01 03:59:00|6502.1|6496.1|6501.6|6495.6|6502.1|6496.1|6501.6|6495.6|1
1643687980000|2022-02-01 03:59:40|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|0
1643687990000|2022-02-01 03:59:50|6501.1|6495.1|6500.6|6494.6|6501.3|6495.3|6500.6|6494.6|1
1643688000000|2022-02-01 04:00:00|6501.3|6495.3|6502.3|6496.3|6502.3|6496.3|6501.3|6495.3|5
1643688010000|2022-02-01 04:00:10|6502.1|6496.1|6502.3|6496.3|6502.3|6496.3|6502.1|6496.1|0
1643688050000|2022-02-01 04:00:50|6501.8|6495.8|6501.6|6495.6|6501.8|6495.8|6501.6|6495.6|0
1643688060000|2022-02-01 04:01:00|6501.8|6495.8|6501.8|6495.8|6501.8|6495.8|6501.8|6495.8|0
1643688070000|2022-02-01 04:01:10|6502.3|6496.3|6502.6|6496.6|6502.9|6496.9|6502.3|6496.3|0
1643688140000|2022-02-01 04:02:20|6502.3|6496.3|6502.3|6496.3|6502.3|6496.3|6502.3|6496.3|0
1643688150000|2022-02-01 04:02:30|6501.6|6495.6|6501.3|6495.3|6501.6|6495.6|6501.3|6495.3|0
1643688200000|2022-02-01 04:03:20|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|0
1643688360000|2022-02-01 04:06:00|6501.8|6495.8|6502.1|6496.1|6502.1|6496.1|6501.8|6495.8|2
1643688470000|2022-02-01 04:07:50|6502.6|6496.6|6503.3|6497.3|6504.1|6498.1|6502.6|6496.6|2
1643688480000|2022-02-01 04:08:00|6503.6|6497.6|6503.3|6497.3|6503.6|6497.6|6503.3|6497.3|0
1643688490000|2022-02-01 04:08:10|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|0
1643688600000|2022-02-01 04:10:00|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|2
1643688610000|2022-02-01 04:10:10|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|0
1643688620000|2022-02-01 04:10:20|6504.3|6498.3|6503.3|6497.3|6504.6|6498.6|6503.3|6497.3|2
1643688630000|2022-02-01 04:10:30|6504.6|6498.6|6503.6|6497.6|6504.6|6498.6|6503.6|6497.6|0
1643688640000|2022-02-01 04:10:40|6503.8|6497.8|6504.3|6498.3|6504.3|6498.3|6503.8|6497.8|0
1643688710000|2022-02-01 04:11:50|6504.1|6498.1|6503.8|6497.8|6504.1|6498.1|6503.8|6497.8|0
1643688820000|2022-02-01 04:13:40|6503.3|6497.3|6503.3|6497.3|6503.3|6497.3|6503.3|6497.3|0
1643688840000|2022-02-01 04:14:00|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|2
1643688850000|2022-02-01 04:14:10|6504.3|6498.3|6504.3|6498.3|6504.3|6498.3|6504.3|6498.3|0
1643688920000|2022-02-01 04:15:20|6504.1|6498.1|6505.1|6499.1|6505.1|6499.1|6504.1|6498.1|2
1643688970000|2022-02-01 04:16:10|6505.6|6499.6|6505.3|6499.3|6505.6|6499.6|6505.1|6499.1|0
1643688980000|2022-02-01 04:16:20|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|0
1643688990000|2022-02-01 04:16:30|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|0
1643689070000|2022-02-01 04:17:50|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|0
1643689200000|2022-02-01 04:20:00|6506.1|6500.1|6507.1|6501.1|6507.1|6501.1|6506.1|6500.1|6
1643689260000|2022-02-01 04:21:00|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|1
1643689280000|2022-02-01 04:21:20|6506.8|6500.8|6507.1|6501.1|6507.1|6501.1|6506.8|6500.8|0
1643689300000|2022-02-01 04:21:40|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1643689320000|2022-02-01 04:22:00|6506.4|6500.4|6506.1|6500.1|6506.4|6500.4|6506.1|6500.1|1
1643689390000|2022-02-01 04:23:10|6506.3|6500.3|6506.6|6500.6|6506.6|6500.6|6506.3|6500.3|0
1643689410000|2022-02-01 04:23:30|6506.4|6500.4|6506.3|6500.3|6506.4|6500.4|6506.3|6500.3|0
1643689420000|2022-02-01 04:23:40|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1643689490000|2022-02-01 04:24:50|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|1
1643689560000|2022-02-01 04:26:00|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.1|6500.1|1
1643689570000|2022-02-01 04:26:10|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|0
1643689580000|2022-02-01 04:26:20|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1643689680000|2022-02-01 04:28:00|6506.1|6500.1|6505.6|6499.6|6506.1|6500.1|6505.6|6499.6|0
1643689780000|2022-02-01 04:29:40|6505.8|6499.8|6506.9|6500.9|6507.1|6501.1|6505.8|6499.8|0
1643689800000|2022-02-01 04:30:00|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1643689840000|2022-02-01 04:30:40|6506.9|6500.9|6506.1|6500.1|6507.1|6501.1|6506.1|6500.1|3
1643689880000|2022-02-01 04:31:20|6505.6|6499.6|6506.6|6500.6|6506.6|6500.6|6505.6|6499.6|2
1643689900000|2022-02-01 04:31:40|6506.4|6500.4|6506.1|6500.1|6506.4|6500.4|6506.1|6500.1|0
1643689980000|2022-02-01 04:33:00|6506.3|6500.3|6506.6|6500.6|6506.6|6500.6|6506.3|6500.3|2
1643690030000|2022-02-01 04:33:50|6505.6|6499.6|6504.6|6498.6|6505.6|6499.6|6504.6|6498.6|1
1643690040000|2022-02-01 04:34:00|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|0
1643690050000|2022-02-01 04:34:10|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|1
1643690080000|2022-02-01 04:34:40|6505.2|6499.2|6504.6|6498.6|6505.2|6499.2|6504.6|6498.6|0
1643690090000|2022-02-01 04:34:50|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|6505.3|6499.3|2
1643690110000|2022-02-01 04:35:10|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|0
1643690130000|2022-02-01 04:35:30|||||||||2
1643690150000|2022-02-01 04:35:50|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|0
1643690160000|2022-02-01 04:36:00|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|0
1643690180000|2022-02-01 04:36:20|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|0
1643690220000|2022-02-01 04:37:00|6504.3|6498.3|6505.6|6499.6|6505.6|6499.6|6504.3|6498.3|1
1643690230000|2022-02-01 04:37:10|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|0
1643690250000|2022-02-01 04:37:30|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|0
1643690270000|2022-02-01 04:37:50|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|0
1643690320000|2022-02-01 04:38:40|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|1
1643690330000|2022-02-01 04:38:50|6504|6498|6504|6498|6504|6498|6504|6498|0
1643690380000|2022-02-01 04:39:40|6504.3|6498.3|6504|6498|6504.3|6498.3|6504|6498|0
1643690410000|2022-02-01 04:40:10|6504.5|6498.5|6504|6498|6504.5|6498.5|6504|6498|0
1643690540000|2022-02-01 04:42:20|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|0
1643690580000|2022-02-01 04:43:00|6504.8|6498.8|6506|6500|6506|6500|6504.8|6498.8|1
1643690690000|2022-02-01 04:44:50|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1643690710000|2022-02-01 04:45:10|6506|6500|6506|6500|6506|6500|6506|6500|0
1643690940000|2022-02-01 04:49:00|6505.5|6499.5|6506|6500|6506|6500|6505.5|6499.5|0
1643691090000|2022-02-01 04:51:30|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1643691120000|2022-02-01 04:52:00|6504|6498|6504|6498|6504|6498|6504|6498|1
1643691130000|2022-02-01 04:52:10|6505|6499|6505|6499|6505|6499|6505|6499|5
1643691150000|2022-02-01 04:52:30|6505.2|6499.2|6505.3|6499.3|6505.3|6499.3|6505.2|6499.2|0
1643691160000|2022-02-01 04:52:40|6505|6499|6505.7|6499.7|6505.7|6499.7|6505|6499|0
1643691240000|2022-02-01 04:54:00|||||||||1
1643691320000|2022-02-01 04:55:20|6505.5|6499.5|6505|6499|6505.5|6499.5|6505|6499|0
1643691350000|2022-02-01 04:55:50|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|0
1643691360000|2022-02-01 04:56:00|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1643691370000|2022-02-01 04:56:10|6505.2|6499.2|6505.7|6499.7|6505.7|6499.7|6505.2|6499.2|1
1643691380000|2022-02-01 04:56:20|6505|6499|6505|6499|6505|6499|6505|6499|1
1643691440000|2022-02-01 04:57:20|6505.2|6499.2|6505.7|6499.7|6505.7|6499.7|6505.2|6499.2|0
1643691520000|2022-02-01 04:58:40|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1643691550000|2022-02-01 04:59:10|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|0
1643691580000|2022-02-01 04:59:40|6504.5|6498.5|6505|6499|6505|6499|6504.5|6498.5|2
1643691600000|2022-02-01 05:00:00|6503.8|6497.8|6503.7|6497.7|6503.8|6497.8|6503.7|6497.7|0
1643691610000|2022-02-01 05:00:10|6504|6498|6504|6498|6504|6498|6504|6498|0
1643691620000|2022-02-01 05:00:20|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|0
1643691630000|2022-02-01 05:00:30|6505.5|6499.5|6506|6500|6506|6500|6505|6499|0
1643691640000|2022-02-01 05:00:40|6505.3|6499.3|6505|6499|6505.3|6499.3|6505|6499|0
1643691650000|2022-02-01 05:00:50|6505.2|6499.2|6506|6500|6506|6500|6505.2|6499.2|0
1643691710000|2022-02-01 05:01:50|6505|6499|6506|6500|6506|6500|6505|6499|0
1643691970000|2022-02-01 05:06:10|6505|6499|6505|6499|6505|6499|6505|6499|0
1643692020000|2022-02-01 05:07:00|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506|6500|3
1643692070000|2022-02-01 05:07:50|6506.2|6500.2|6505.5|6499.5|6506.2|6500.2|6505.5|6499.5|0
1643692080000|2022-02-01 05:08:00|6505.7|6499.7|6506|6500|6506|6500|6505.7|6499.7|0
1643692100000|2022-02-01 05:08:20|||||||||1
1643692110000|2022-02-01 05:08:30|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1643692130000|2022-02-01 05:08:50|6505.8|6499.8|6506|6500|6506|6500|6505.8|6499.8|0
1643692200000|2022-02-01 05:10:00|6505.5|6499.5|6506|6500|6506|6500|6505.5|6499.5|0
1643692210000|2022-02-01 05:10:10|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1643692440000|2022-02-01 05:14:00|6505.8|6499.8|6506.5|6500.5|6506.5|6500.5|6505.8|6499.8|2
1643692740000|2022-02-01 05:19:00|6507.4|6501.4|6508|6502|6508|6502|6507.4|6501.4|1
1643692860000|2022-02-01 05:21:00|6508.2|6502.2|6508|6502|6508.2|6502.2|6508|6502|0
1643692870000|2022-02-01 05:21:10|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1643692880000|2022-02-01 05:21:20|6507|6501|6507|6501|6507|6501|6507|6501|0
1643692900000|2022-02-01 05:21:40|6507.5|6501.5|6508|6502|6508|6502|6507.5|6501.5|0
1643692910000|2022-02-01 05:21:50|6508.2|6502.2|6508|6502|6508.2|6502.2|6508|6502|0
1643692940000|2022-02-01 05:22:20|6508.5|6502.5|6508.7|6502.7|6508.7|6502.7|6508.5|6502.5|0
1643692970000|2022-02-01 05:22:50|6508.5|6502.5|6508.2|6502.2|6508.5|6502.5|6508|6502|1
1643692980000|2022-02-01 05:23:00|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|0
1643693020000|2022-02-01 05:23:40|6509.2|6503.2|6509.7|6503.7|6509.7|6503.7|6509.2|6503.2|1
1643693050000|2022-02-01 05:24:10|||||||||1
1643693070000|2022-02-01 05:24:30|6509.5|6503.5|6509|6503|6509.5|6503.5|6509|6503|0
1643693130000|2022-02-01 05:25:30|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|0
1643693140000|2022-02-01 05:25:40|6510|6504|6509.5|6503.5|6510|6504|6509.5|6503.5|0
1643693150000|2022-02-01 05:25:50|6509.3|6503.3|6509.8|6503.8|6509.8|6503.8|6509|6503|0
1643693160000|2022-02-01 05:26:00|||||||||1
1643693170000|2022-02-01 05:26:10|6510|6504|6510|6504|6510|6504|6510|6504|0
1643693190000|2022-02-01 05:26:30|6510.3|6504.3|6510.8|6504.8|6510.8|6504.8|6510.3|6504.3|0
1643693220000|2022-02-01 05:27:00|6510|6504|6509.2|6503.2|6510|6504|6509.2|6503.2|0
1643693250000|2022-02-01 05:27:30|6509.7|6503.7|6509.2|6503.2|6509.7|6503.7|6509.2|6503.2|0
1643693310000|2022-02-01 05:28:30|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|1
1643693330000|2022-02-01 05:28:50|||||||||1
1643693400000|2022-02-01 05:30:00|6509.2|6503.2|6509.7|6503.7|6509.7|6503.7|6509.2|6503.2|1
1643693440000|2022-02-01 05:30:40|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1643693450000|2022-02-01 05:30:50|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1643693460000|2022-02-01 05:31:00|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|0
1643693490000|2022-02-01 05:31:30|6510.7|6504.7|6510.3|6504.3|6510.7|6504.7|6510.3|6504.3|1
1643693580000|2022-02-01 05:33:00|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|0
1643693590000|2022-02-01 05:33:10|6512.2|6506.2|6513.5|6507.5|6514.2|6508.2|6512.2|6506.2|12
1643693600000|2022-02-01 05:33:20|6513.7|6507.7|6514.2|6508.2|6514.2|6508.2|6513.7|6507.7|0
1643693660000|2022-02-01 05:34:20|6514|6508|6514|6508|6514|6508|6514|6508|0
1643693670000|2022-02-01 05:34:30|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|0
1643693680000|2022-02-01 05:34:40|6514.7|6508.7|6514.2|6508.2|6514.7|6508.7|6514.2|6508.2|1
1643693780000|2022-02-01 05:36:20|6512|6506|6512|6506|6512|6506|6512|6506|2
1643693810000|2022-02-01 05:36:50|6511.5|6505.5|6511|6505|6511.5|6505.5|6511|6505|0
1643693890000|2022-02-01 05:38:10|6510.6|6504.6|6510.7|6504.7|6510.7|6504.7|6510.6|6504.6|0
1643693900000|2022-02-01 05:38:20|6510.9|6504.9|6510.7|6504.7|6510.9|6504.9|6510.7|6504.7|0
1643693930000|2022-02-01 05:38:50|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|6511.7|6505.7|0
1643693970000|2022-02-01 05:39:30|6511|6505|6511|6505|6511|6505|6511|6505|0
1643693990000|2022-02-01 05:39:50|||||||||1
1643694010000|2022-02-01 05:40:10|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|1
1643694030000|2022-02-01 05:40:30|6511|6505|6511|6505|6511|6505|6511|6505|0
1643694060000|2022-02-01 05:41:00|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|0
1643694080000|2022-02-01 05:41:20|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1643694090000|2022-02-01 05:41:30|6511|6505|6511|6505|6511|6505|6511|6505|0
1643694190000|2022-02-01 05:43:10|6510.8|6504.8|6510.5|6504.5|6510.8|6504.8|6510.5|6504.5|0
1643694210000|2022-02-01 05:43:30|6510.3|6504.3|6507.8|6501.8|6510.3|6504.3|6507.8|6501.8|3
1643694230000|2022-02-01 05:43:50|6507.3|6501.3|6507|6501|6507.5|6501.5|6507|6501|0
1643694250000|2022-02-01 05:44:10|6506.8|6500.8|6506.5|6500.5|6506.8|6500.8|6506.5|6500.5|0
1643694290000|2022-02-01 05:44:50|6507|6501|6507|6501|6507|6501|6507|6501|0
1643694350000|2022-02-01 05:45:50|6508|6502|6508|6502|6508|6502|6508|6502|1
1643694460000|2022-02-01 05:47:40|6509|6503|6509|6503|6509|6503|6509|6503|0
1643694530000|2022-02-01 05:48:50|6509.2|6503.2|6509|6503|6510|6504|6509|6503|1
1643694560000|2022-02-01 05:49:20|6509.2|6503.2|6509|6503|6509.2|6503.2|6509|6503|0
1643694660000|2022-02-01 05:51:00|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1643694670000|2022-02-01 05:51:10|6509.5|6503.5|6509|6503|6509.5|6503.5|6509|6503|0
1643694690000|2022-02-01 05:51:30|||||||||1
1643694700000|2022-02-01 05:51:40|6509.3|6503.3|6509|6503|6509.3|6503.3|6509|6503|0
1643694720000|2022-02-01 05:52:00|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|0
1643694880000|2022-02-01 05:54:40|6509.3|6503.3|6509|6503|6509.3|6503.3|6509|6503|0
1643694950000|2022-02-01 05:55:50|6508.5|6502.5|6508|6502|6509|6503|6508|6502|0
1643695010000|2022-02-01 05:56:50|6508.3|6502.3|6508.5|6502.5|6508.5|6502.5|6508.3|6502.3|0
1643695040000|2022-02-01 05:57:20|6508|6502|6508|6502|6508|6502|6508|6502|0
1643695060000|2022-02-01 05:57:40|6508.5|6502.5|6508.3|6502.3|6509|6503|6508.3|6502.3|0
1643695070000|2022-02-01 05:57:50|6508|6502|6508|6502|6508|6502|6508|6502|0
1643695140000|2022-02-01 05:59:00|6508.5|6502.5|6509|6503|6509|6503|6508.5|6502.5|0
1643695170000|2022-02-01 05:59:30|6508.7|6502.7|6508|6502|6508.7|6502.7|6508|6502|0
1643695240000|2022-02-01 06:00:40|6508.2|6502.2|6508.5|6502.5|6508.5|6502.5|6508.2|6502.2|0
1643695270000|2022-02-01 06:01:10|6509|6503|6509|6503|6509|6503|6509|6503|0
1643695330000|2022-02-01 06:02:10|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|0
1643695370000|2022-02-01 06:02:50|6509|6503|6509|6503|6509|6503|6509|6503|0
1643695390000|2022-02-01 06:03:10|6509.2|6503.2|6509|6503|6509.2|6503.2|6509|6503|0
1643695410000|2022-02-01 06:03:30|||||||||1
1643695420000|2022-02-01 06:03:40|6509.4|6503.4|6509.3|6503.3|6509.4|6503.4|6509.3|6503.3|1
1643695440000|2022-02-01 06:04:00|6509|6503|6509|6503|6509|6503|6509|6503|0
1643695470000|2022-02-01 06:04:30|6508.5|6502.5|6509|6503|6509|6503|6508.5|6502.5|0
1643695490000|2022-02-01 06:04:50|6508|6502|6508|6502|6508|6502|6508|6502|1
1643695500000|2022-02-01 06:05:00|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1643695530000|2022-02-01 06:05:30|6508|6502|6508|6502|6508|6502|6508|6502|0
1643695580000|2022-02-01 06:06:20|6508.5|6502.5|6508|6502|6508.5|6502.5|6508|6502|0
1643695690000|2022-02-01 06:08:10|6508.2|6502.2|6507|6501|6508.5|6502.5|6507|6501|1
1643695750000|2022-02-01 06:09:10|6506.8|6500.8|6506|6500|6506.8|6500.8|6506|6500|0
1643695760000|2022-02-01 06:09:20|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1643695770000|2022-02-01 06:09:30|6506|6500|6505|6499|6506|6500|6505|6499|6
1643695800000|2022-02-01 06:10:00|6504.8|6498.8|6504.3|6498.3|6504.8|6498.8|6504.3|6498.3|0
1643695810000|2022-02-01 06:10:10|6504|6498|6504|6498|6504|6498|6504|6498|0
1643695840000|2022-02-01 06:10:40|6504.2|6498.2|6505.5|6499.5|6505.5|6499.5|6504.2|6498.2|0
1643695970000|2022-02-01 06:12:50|6505.3|6499.3|6504|6498|6505.3|6499.3|6504|6498|0
1643696050000|2022-02-01 06:14:10|6503.8|6497.8|6504|6498|6504|6498|6503.5|6497.5|0
1643696110000|2022-02-01 06:15:10|6505|6499|6506|6500|6506|6500|6505|6499|0
1643696140000|2022-02-01 06:15:40|6507|6501|6507|6501|6507|6501|6507|6501|0
1643696150000|2022-02-01 06:15:50|6506.6|6500.6|6506|6500|6506.6|6500.6|6506|6500|1
1643696190000|2022-02-01 06:16:30|6505|6499|6505.2|6499.2|6505.2|6499.2|6505|6499|1
1643696200000|2022-02-01 06:16:40|6505.5|6499.5|6505|6499|6505.5|6499.5|6505|6499|0
1643696330000|2022-02-01 06:18:50|6504.8|6498.8|6504|6498|6504.8|6498.8|6504|6498|0
1643696350000|2022-02-01 06:19:10|6504.5|6498.5|6504.8|6498.8|6504.8|6498.8|6504.5|6498.5|0
1643696370000|2022-02-01 06:19:30|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|0
1643696410000|2022-02-01 06:20:10|6504.2|6498.2|6503|6497|6504.2|6498.2|6503|6497|0
1643696580000|2022-02-01 06:23:00|6502.5|6496.5|6503|6497|6503|6497|6502.5|6496.5|0
1643696670000|2022-02-01 06:24:30|6502.6|6496.6|6502|6496|6502.6|6496.6|6502|6496|2
1643696680000|2022-02-01 06:24:40|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|0
1643696710000|2022-02-01 06:25:10|6502|6496|6502|6496|6502|6496|6502|6496|1
1643696720000|2022-02-01 06:25:20|6502.2|6496.2|6502|6496|6502.2|6496.2|6502|6496|0
1643696790000|2022-02-01 06:26:30|6501.5|6495.5|6501|6495|6501.5|6495.5|6501|6495|0
1643696810000|2022-02-01 06:26:50|6501.2|6495.2|6500.5|6494.5|6501.5|6495.5|6500.5|6494.5|0
1643696880000|2022-02-01 06:28:00|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|1
1643696890000|2022-02-01 06:28:10|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|0
1643696920000|2022-02-01 06:28:40|6501|6495|6501|6495|6501|6495|6501|6495|0
1643696940000|2022-02-01 06:29:00|6502|6496|6502|6496|6502|6496|6502|6496|1
1643696990000|2022-02-01 06:29:50|6503|6497|6503|6497|6503|6497|6503|6497|1
1643697050000|2022-02-01 06:30:50|||||||||1
1643697110000|2022-02-01 06:31:50|||||||||1
1643697130000|2022-02-01 06:32:10|6504.3|6498.3|6505|6499|6505|6499|6504.3|6498.3|1
1643697170000|2022-02-01 06:32:50|6505.4|6499.4|6505|6499|6505.4|6499.4|6505|6499|1
1643697300000|2022-02-01 06:35:00|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|0
1643697340000|2022-02-01 06:35:40|6503|6497|6503.5|6497.5|6503.5|6497.5|6503|6497|1
1643697350000|2022-02-01 06:35:50|6503.7|6497.7|6504|6498|6504|6498|6503.7|6497.7|0
1643697470000|2022-02-01 06:37:50|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|0
1643697480000|2022-02-01 06:38:00|6503.5|6497.5|6503|6497|6503.5|6497.5|6503|6497|0
1643697490000|2022-02-01 06:38:10|||||||||1
1643697630000|2022-02-01 06:40:30|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|0
1643697660000|2022-02-01 06:41:00|6503|6497|6503|6497|6503|6497|6503|6497|0
1643697770000|2022-02-01 06:42:50|6503.2|6497.2|6504|6498|6504|6498|6503.2|6497.2|0
1643697820000|2022-02-01 06:43:40|6504.2|6498.2|6505|6499|6505|6499|6504.2|6498.2|1
1643697940000|2022-02-01 06:45:40|6505.4|6499.4|6505|6499|6505.4|6499.4|6505|6499|2
1643698020000|2022-02-01 06:47:00|6505.2|6499.2|6505.3|6499.3|6505.3|6499.3|6505.2|6499.2|0
1643698030000|2022-02-01 06:47:10|6505|6499|6505|6499|6505|6499|6505|6499|0
1643698050000|2022-02-01 06:47:30|6505.2|6499.2|6505|6499|6505.2|6499.2|6505|6499|0
1643698070000|2022-02-01 06:47:50|6505.4|6499.4|6508.7|6502.7|6508.7|6502.7|6505.4|6499.4|4
1643698130000|2022-02-01 06:48:50|6508.9|6502.9|6510|6504|6510|6504|6508.9|6502.9|0
1643698180000|2022-02-01 06:49:40|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|0
1643698190000|2022-02-01 06:49:50|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|3
1643698200000|2022-02-01 06:50:00|6508.7|6502.7|6507|6501|6508.7|6502.7|6507|6501|1
1643698300000|2022-02-01 06:51:40|6508|6502|6508|6502|6508|6502|6508|6502|0
1643698310000|2022-02-01 06:51:50|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1643698320000|2022-02-01 06:52:00|6507|6501|6507|6501|6507|6501|6507|6501|0
1643698420000|2022-02-01 06:53:40|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1643698430000|2022-02-01 06:53:50|6507.7|6501.7|6508|6502|6508|6502|6507.7|6501.7|0
1643698630000|2022-02-01 06:57:10|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|0
1643698760000|2022-02-01 06:59:20|6508.7|6502.7|6509|6503|6509|6503|6508.7|6502.7|0
1643698770000|2022-02-01 06:59:30|6509.2|6503.2|6509|6503|6509.2|6503.2|6509|6503|0
1643698850000|2022-02-01 07:00:50|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|0
1643698860000|2022-02-01 07:01:00|6508.7|6502.7|6511|6505|6512.5|6506.5|6508.7|6502.7|12
1643698890000|2022-02-01 07:01:30|6511.4|6505.4|6512|6506|6512|6506|6511.4|6505.4|0
1643698910000|2022-02-01 07:01:50|||||||||1
1643698920000|2022-02-01 07:02:00|6511.5|6505.5|6511|6505|6511.5|6505.5|6511|6505|0
1643698940000|2022-02-01 07:02:20|6511.5|6505.5|6512|6506|6512|6506|6511.5|6505.5|0
1643698980000|2022-02-01 07:03:00|6512.5|6506.5|6512|6506|6512.5|6506.5|6512|6506|0
1643699030000|2022-02-01 07:03:50|6511|6505|6512|6506|6512.5|6506.5|6511|6505|0
1643699110000|2022-02-01 07:05:10|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|0
1643699120000|2022-02-01 07:05:20|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|0
1643699130000|2022-02-01 07:05:30|6512.3|6506.3|6512|6506|6512.3|6506.3|6511.5|6505.5|0
1643699170000|2022-02-01 07:06:10|6512.5|6506.5|6512|6506|6512.5|6506.5|6512|6506|0
1643699180000|2022-02-01 07:06:20|6512.2|6506.2|6512.5|6506.5|6512.5|6506.5|6512.2|6506.2|0
1643699230000|2022-02-01 07:07:10|6512|6506|6512|6506|6512|6506|6512|6506|0
1643699250000|2022-02-01 07:07:30|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|0
1643699260000|2022-02-01 07:07:40|6512.3|6506.3|6511.5|6505.5|6512.3|6506.3|6511.5|6505.5|0
1643699270000|2022-02-01 07:07:50|6512|6506|6512.3|6506.3|6512.3|6506.3|6512|6506|0
1643699280000|2022-02-01 07:08:00|6512|6506|6512|6506|6512|6506|6511.5|6505.5|0
1643699300000|2022-02-01 07:08:20|6512.2|6506.2|6512|6506|6512.5|6506.5|6512|6506|0
1643699310000|2022-02-01 07:08:30|6512.2|6506.2|6512.5|6506.5|6512.5|6506.5|6512.2|6506.2|0
1643699320000|2022-02-01 07:08:40|6512.3|6506.3|6512|6506|6512.5|6506.5|6512|6506|0
1643699330000|2022-02-01 07:08:50|6512.7|6506.7|6512.5|6506.5|6512.7|6506.7|6512.5|6506.5|0
1643699340000|2022-02-01 07:09:00|6512.7|6506.7|6513|6507|6514|6508|6512.7|6506.7|2
1643699350000|2022-02-01 07:09:10|6512.6|6506.6|6512|6506|6512.6|6506.6|6512|6506|0
1643699390000|2022-02-01 07:09:50|6512.2|6506.2|6512|6506|6512.2|6506.2|6512|6506|0
1643699410000|2022-02-01 07:10:10|6513|6507|6513|6507|6513|6507|6513|6507|1
1643699430000|2022-02-01 07:10:30|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1643699490000|2022-02-01 07:11:30|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|1
1643699510000|2022-02-01 07:11:50|||||||||8
1643699520000|2022-02-01 07:12:00|6514.7|6508.7|6514.2|6508.2|6514.7|6508.7|6514.2|6508.2|12
1643699540000|2022-02-01 07:12:20|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|2
1643699550000|2022-02-01 07:12:30|6513|6507|6513.7|6507.7|6513.7|6507.7|6513|6507|0
1643699590000|2022-02-01 07:13:10|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|0
1643699610000|2022-02-01 07:13:30|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1643699620000|2022-02-01 07:13:40|6514.2|6508.2|6512.7|6506.7|6514.2|6508.2|6512.7|6506.7|2
1643699630000|2022-02-01 07:13:50|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|0
1643699640000|2022-02-01 07:14:00|6513.2|6507.2|6513.5|6507.5|6513.5|6507.5|6513.2|6507.2|0
1643699650000|2022-02-01 07:14:10|6513.2|6507.2|6512|6506|6513.2|6507.2|6512|6506|1
1643699670000|2022-02-01 07:14:30|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|0
1643699680000|2022-02-01 07:14:40|6510.5|6504.5|6511.2|6505.2|6511.2|6505.2|6510.5|6504.5|0
1643699690000|2022-02-01 07:14:50|6511.5|6505.5|6511|6505|6511.5|6505.5|6511|6505|0
1643699760000|2022-02-01 07:16:00|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|0
1643699780000|2022-02-01 07:16:20|6511.7|6505.7|6512|6506|6512|6506|6511.7|6505.7|0
1643699800000|2022-02-01 07:16:40|6512.2|6506.2|6513|6507|6513|6507|6512.2|6506.2|0
1643699810000|2022-02-01 07:16:50|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|0
1643699820000|2022-02-01 07:17:00|6513.7|6507.7|6514|6508|6514.2|6508.2|6513.7|6507.7|1
1643699870000|2022-02-01 07:17:50|6513.8|6507.8|6513.5|6507.5|6513.8|6507.8|6513.5|6507.5|1
1643699880000|2022-02-01 07:18:00|||||||||1
1643700000000|2022-02-01 07:20:00|6513|6507|6511.5|6505.5|6513|6507|6511.5|6505.5|2
1643700020000|2022-02-01 07:20:20|6511.7|6505.7|6513|6507|6513|6507|6511.7|6505.7|0
1643700030000|2022-02-01 07:20:30|6513.2|6507.2|6513.5|6507.5|6513.5|6507.5|6513.2|6507.2|0
1643700040000|2022-02-01 07:20:40|6513.2|6507.2|6513.5|6507.5|6513.5|6507.5|6513|6507|0
1643700070000|2022-02-01 07:21:10|||||||||3
1643700100000|2022-02-01 07:21:40|||||||||3
1643700180000|2022-02-01 07:23:00|6513.7|6507.7|6514.2|6508.2|6514.2|6508.2|6513.7|6507.7|1
1643700190000|2022-02-01 07:23:10|6514|6508|6514.2|6508.2|6514.2|6508.2|6514|6508|0
1643700240000|2022-02-01 07:24:00|6514.7|6508.7|6514.2|6508.2|6514.7|6508.7|6514.2|6508.2|2
1643700250000|2022-02-01 07:24:10|6514|6508|6514|6508|6514|6508|6514|6508|0
1643700270000|2022-02-01 07:24:30|6512.5|6506.5|6511.5|6505.5|6512.5|6506.5|6511.5|6505.5|2
1643700320000|2022-02-01 07:25:20|6511.3|6505.3|6511|6505|6511.3|6505.3|6511|6505|0
1643700350000|2022-02-01 07:25:50|6510|6504|6510|6504|6510|6504|6510|6504|1
1643700360000|2022-02-01 07:26:00|6512.5|6506.5|6513.5|6507.5|6513.5|6507.5|6511.5|6505.5|10
1643700370000|2022-02-01 07:26:10|6514.1|6508.1|6514.2|6508.2|6514.2|6508.2|6514|6508|25
1643700380000|2022-02-01 07:26:20|||||||||2
1643700400000|2022-02-01 07:26:40|6513.7|6507.7|6513|6507|6513.7|6507.7|6513|6507|0
1643700410000|2022-02-01 07:26:50|6513.5|6507.5|6513.7|6507.7|6513.7|6507.7|6513.5|6507.5|0
1643700420000|2022-02-01 07:27:00|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514|6508|0
1643700430000|2022-02-01 07:27:10|||||||||1
1643700440000|2022-02-01 07:27:20|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1643700450000|2022-02-01 07:27:30|6513.9|6507.9|6514.2|6508.2|6514.2|6508.2|6513.9|6507.9|0
1643700470000|2022-02-01 07:27:50|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|6514.2|6508.2|0
1643700480000|2022-02-01 07:28:00|6514.5|6508.5|6514.2|6508.2|6514.5|6508.5|6514.2|6508.2|1
1643700490000|2022-02-01 07:28:10|6513|6507|6513.7|6507.7|6513.7|6507.7|6513|6507|0
1643700510000|2022-02-01 07:28:30|6513.9|6507.9|6514.2|6508.2|6514.2|6508.2|6513.9|6507.9|0
1643700550000|2022-02-01 07:29:10|6514.7|6508.7|6514.2|6508.2|6514.7|6508.7|6514.2|6508.2|0
1643700570000|2022-02-01 07:29:30|6514.4|6508.4|6514.2|6508.2|6514.4|6508.4|6514.2|6508.2|0
1643700600000|2022-02-01 07:30:00|6513|6507|6514.2|6508.2|6514.2|6508.2|6513|6507|1
1643700610000|2022-02-01 07:30:10|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|2
1643700620000|2022-02-01 07:30:20|6513.9|6507.9|6514.2|6508.2|6514.2|6508.2|6513.9|6507.9|0
1643700660000|2022-02-01 07:31:00|6513.9|6507.9|6513.7|6507.7|6513.9|6507.9|6513.7|6507.7|2
1643700670000|2022-02-01 07:31:10|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|0
1643700680000|2022-02-01 07:31:20|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1643700690000|2022-02-01 07:31:30|6513.5|6507.5|6512.5|6506.5|6513.5|6507.5|6512.5|6506.5|1
1643700700000|2022-02-01 07:31:40|6512.7|6506.7|6513|6507|6513|6507|6512.7|6506.7|0
1643700720000|2022-02-01 07:32:00|6513.5|6507.5|6513|6507|6513.7|6507.7|6513|6507|3
1643700770000|2022-02-01 07:32:50|6513.2|6507.2|6513|6507|6513.2|6507.2|6513|6507|0
1643700800000|2022-02-01 07:33:20|6512|6506|6511|6505|6512.3|6506.3|6511|6505|5
1643700810000|2022-02-01 07:33:30|6511.5|6505.5|6511|6505|6512|6506|6510.8|6504.8|1
1643700820000|2022-02-01 07:33:40|6511.3|6505.3|6511|6505|6511.3|6505.3|6511|6505|0
1643700950000|2022-02-01 07:35:50|6511.5|6505.5|6512.7|6506.7|6512.7|6506.7|6511.5|6505.5|3
1643700960000|2022-02-01 07:36:00|6513|6507|6513|6507|6513.7|6507.7|6512.5|6506.5|1
1643700980000|2022-02-01 07:36:20|6512.7|6506.7|6513|6507|6513|6507|6512.7|6506.7|0
1643700990000|2022-02-01 07:36:30|6512.8|6506.8|6512.5|6506.5|6513|6507|6512.5|6506.5|0
1643701000000|2022-02-01 07:36:40|6513|6507|6513|6507|6513|6507|6512.5|6506.5|0
1643701010000|2022-02-01 07:36:50|6512.8|6506.8|6512.5|6506.5|6512.8|6506.8|6512.5|6506.5|0
1643701020000|2022-02-01 07:37:00|6512.3|6506.3|6512.5|6506.5|6512.5|6506.5|6512.2|6506.2|0
1643701060000|2022-02-01 07:37:40|6511.5|6505.5|6513|6507|6513|6507|6511.5|6505.5|2
1643701070000|2022-02-01 07:37:50|6512.8|6506.8|6512.5|6506.5|6512.8|6506.8|6512.5|6506.5|0
1643701080000|2022-02-01 07:38:00|6512.7|6506.7|6511.5|6505.5|6512.7|6506.7|6511.5|6505.5|1
1643701100000|2022-02-01 07:38:20|6511.7|6505.7|6512|6506|6512|6506|6511.5|6505.5|0
1643701130000|2022-02-01 07:38:50|6511.8|6505.8|6511.5|6505.5|6511.8|6505.8|6511.5|6505.5|0
1643701150000|2022-02-01 07:39:10|6511.3|6505.3|6510.5|6504.5|6511.3|6505.3|6510.5|6504.5|2
1643701160000|2022-02-01 07:39:20|6511.3|6505.3|6511|6505|6511.3|6505.3|6511|6505|0
1643701190000|2022-02-01 07:39:50|6511.2|6505.2|6511.5|6505.5|6511.5|6505.5|6511.2|6505.2|0
1643701210000|2022-02-01 07:40:10|6511|6505|6511.5|6505.5|6511.5|6505.5|6510.7|6504.7|2
1643701220000|2022-02-01 07:40:20|6510.5|6504.5|6511|6505|6511|6505|6510.5|6504.5|2
1643701230000|2022-02-01 07:40:30|6510.8|6504.8|6510|6504|6510.8|6504.8|6509|6503|1
1643701240000|2022-02-01 07:40:40|6509.5|6503.5|6509|6503|6509.5|6503.5|6509|6503|0
1643701290000|2022-02-01 07:41:30|6508|6502|6508|6502|6508|6502|6508|6502|1
1643701300000|2022-02-01 07:41:40|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|0
1643701320000|2022-02-01 07:42:00|6509|6503|6507|6501|6509|6503|6507|6501|1
1643701330000|2022-02-01 07:42:10|6507.5|6501.5|6506.5|6500.5|6507.5|6501.5|6506.5|6500.5|0
1643701340000|2022-02-01 07:42:20|6506.7|6500.7|6506.3|6500.3|6507|6501|6506.3|6500.3|2
1643701350000|2022-02-01 07:42:30|6506|6500|6506|6500|6506|6500|6506|6500|0
1643701380000|2022-02-01 07:43:00|6506.2|6500.2|6506.5|6500.5|6506.5|6500.5|6506.2|6500.2|0
1643701390000|2022-02-01 07:43:10|6507|6501|6507|6501|6507|6501|6507|6501|1
1643701440000|2022-02-01 07:44:00|6507.4|6501.4|6509|6503|6509|6503|6507.4|6501.4|2
1643701510000|2022-02-01 07:45:10|6508.5|6502.5|6507|6501|6508.5|6502.5|6507|6501|0
1643701520000|2022-02-01 07:45:20|6507.2|6501.2|6507.7|6501.7|6507.7|6501.7|6507.2|6501.2|0
1643701530000|2022-02-01 07:45:30|6508|6502|6507.5|6501.5|6508|6502|6507.5|6501.5|0
1643701540000|2022-02-01 07:45:40|6507.7|6501.7|6508|6502|6508|6502|6507.7|6501.7|0
1643701560000|2022-02-01 07:46:00|6508.5|6502.5|6509|6503|6509|6503|6508.5|6502.5|0
1643701580000|2022-02-01 07:46:20|6508.5|6502.5|6508.5|6502.5|6509|6503|6508.5|6502.5|1
1643701590000|2022-02-01 07:46:30|6508.7|6502.7|6509|6503|6509|6503|6508.7|6502.7|0
1643701610000|2022-02-01 07:46:50|||||||||1
1643701630000|2022-02-01 07:47:10|6509.2|6503.2|6510|6504|6510|6504|6509.2|6503.2|0
1643701670000|2022-02-01 07:47:50|||||||||1
1643701680000|2022-02-01 07:48:00|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|0
1643701690000|2022-02-01 07:48:10|6509.7|6503.7|6510|6504|6510|6504|6509.7|6503.7|0
1643701730000|2022-02-01 07:48:50|6511.2|6505.2|6511|6505|6511.2|6505.2|6511|6505|2
1643701800000|2022-02-01 07:50:00|6510.8|6504.8|6510.5|6504.5|6510.8|6504.8|6510.5|6504.5|0
1643701810000|2022-02-01 07:50:10|6509.9|6503.9|6509.5|6503.5|6509.9|6503.9|6509.5|6503.5|1
1643701820000|2022-02-01 07:50:20|6509.7|6503.7|6510|6504|6510|6504|6509.7|6503.7|0
1643701890000|2022-02-01 07:51:30|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|0
1643701910000|2022-02-01 07:51:50|6511|6505|6511.5|6505.5|6511.5|6505.5|6511|6505|1
1643701920000|2022-02-01 07:52:00|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|1
1643701930000|2022-02-01 07:52:10|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|0
1643701940000|2022-02-01 07:52:20|6510.3|6504.3|6508|6502|6510.3|6504.3|6508|6502|1
1643701950000|2022-02-01 07:52:30|6508.2|6502.2|6508.5|6502.5|6508.5|6502.5|6508.2|6502.2|0
1643701960000|2022-02-01 07:52:40|6508.7|6502.7|6509.5|6503.5|6510|6504|6508.5|6502.5|1
1643701970000|2022-02-01 07:52:50|6509.7|6503.7|6509.5|6503.5|6510|6504|6509.5|6503.5|0
1643701980000|2022-02-01 07:53:00|6509|6503|6509|6503|6509|6503|6509|6503|0
1643702030000|2022-02-01 07:53:50|||||||||1
1643702050000|2022-02-01 07:54:10|6510|6504|6510|6504|6510|6504|6510|6504|0
1643702080000|2022-02-01 07:54:40|6509.7|6503.7|6509|6503|6509.7|6503.7|6509|6503|1
1643702100000|2022-02-01 07:55:00|6509.2|6503.2|6509.7|6503.7|6509.7|6503.7|6509.2|6503.2|0
1643702110000|2022-02-01 07:55:10|6509.5|6503.5|6509.5|6503.5|6509.7|6503.7|6509.5|6503.5|0
1643702150000|2022-02-01 07:55:50|||||||||1
1643702160000|2022-02-01 07:56:00|6509.7|6503.7|6510|6504|6510|6504|6509.7|6503.7|0
1643702170000|2022-02-01 07:56:10|6510.2|6504.2|6511|6505|6511.5|6505.5|6510.2|6504.2|4
1643702180000|2022-02-01 07:56:20|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|1
1643702190000|2022-02-01 07:56:30|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1643702230000|2022-02-01 07:57:10|6510.5|6504.5|6510.7|6504.7|6510.7|6504.7|6510.5|6504.5|0
1643702240000|2022-02-01 07:57:20|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|0
1643702250000|2022-02-01 07:57:30|6511|6505|6511|6505|6511|6505|6511|6505|1
1643702260000|2022-02-01 07:57:40|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|1
1643702270000|2022-02-01 07:57:50|||||||||1
1643702280000|2022-02-01 07:58:00|6511|6505|6512.5|6506.5|6512.5|6506.5|6511|6505|4
1643702290000|2022-02-01 07:58:10|6512.7|6506.7|6512.7|6506.7|6512.7|6506.7|6512.7|6506.7|1
1643702310000|2022-02-01 07:58:30|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|0
1643702320000|2022-02-01 07:58:40|6513|6507|6513.5|6507.5|6513.5|6507.5|6513|6507|1
1643702350000|2022-02-01 07:59:10|6512.7|6506.7|6513|6507|6513|6507|6512.7|6506.7|1
1643702380000|2022-02-01 07:59:40|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|0
1643702390000|2022-02-01 07:59:50|6512.7|6506.7|6512.5|6506.5|6512.7|6506.7|6512.5|6506.5|0
1643702400000|2022-02-01 08:00:00|6512.7|6506.7|6513|6507|6513|6507|6512.5|6506.5|0
1643702410000|2022-02-01 08:00:10|6518|6512|6518|6512|6518|6512|6518|6512|5
1643702420000|2022-02-01 08:00:20|6518.5|6512.5|6518.7|6512.7|6518.7|6512.7|6518.5|6512.5|0
1643702440000|2022-02-01 08:00:40|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|0
1643702460000|2022-02-01 08:01:00|6519|6513|6519.7|6513.7|6519.7|6513.7|6519|6513|4
1643702480000|2022-02-01 08:01:20|6519.5|6513.5|6519.7|6513.7|6519.7|6513.7|6519.5|6513.5|0
1643702490000|2022-02-01 08:01:30|6519.9|6513.9|6520.2|6514.2|6520.2|6514.2|6519.9|6513.9|0
1643702510000|2022-02-01 08:01:50|6520.5|6514.5|6521.9|6515.9|6521.9|6515.9|6520.5|6514.5|2
1643702520000|2022-02-01 08:02:00|6522.5|6516.5|6524.1|6518.1|6525.1|6519.1|6522.5|6516.5|19
1643702530000|2022-02-01 08:02:10|6524.3|6518.3|6524.6|6518.6|6524.6|6518.6|6524.3|6518.3|2
1643702550000|2022-02-01 08:02:30|6524.4|6518.4|6523.9|6517.9|6524.4|6518.4|6523.9|6517.9|4
1643702560000|2022-02-01 08:02:40|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|0
1643702570000|2022-02-01 08:02:50|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|2
1643702580000|2022-02-01 08:03:00|6522.4|6516.4|6523.4|6517.4|6523.4|6517.4|6522.4|6516.4|9
1643702590000|2022-02-01 08:03:10|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|1
1643702620000|2022-02-01 08:03:40|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|0
1643702640000|2022-02-01 08:04:00|6523.6|6517.6|6523.1|6517.1|6523.6|6517.6|6523.1|6517.1|0
1643702650000|2022-02-01 08:04:10|6522.4|6516.4|6523.1|6517.1|6523.1|6517.1|6522.4|6516.4|7
1643702660000|2022-02-01 08:04:20|6522.9|6516.9|6522.1|6516.1|6522.9|6516.9|6522.1|6516.1|0
1643702700000|2022-02-01 08:05:00|6522.3|6516.3|6524.1|6518.1|6524.1|6518.1|6522.3|6516.3|1
1643702710000|2022-02-01 08:05:10|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|7
1643702720000|2022-02-01 08:05:20|6520.4|6514.4|6519.9|6513.9|6520.4|6514.4|6519.9|6513.9|1
1643702730000|2022-02-01 08:05:30|6520.4|6514.4|6520.9|6514.9|6520.9|6514.9|6520.4|6514.4|0
1643702750000|2022-02-01 08:05:50|6520.7|6514.7|6520.9|6514.9|6520.9|6514.9|6520.4|6514.4|0
1643702760000|2022-02-01 08:06:00|||||||||7
1643702780000|2022-02-01 08:06:20|||||||||1
1643702790000|2022-02-01 08:06:30|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|1
1643702800000|2022-02-01 08:06:40|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|1
1643702820000|2022-02-01 08:07:00|6520.6|6514.6|6521.4|6515.4|6521.4|6515.4|6520.6|6514.6|46
1643702830000|2022-02-01 08:07:10|||||||||1
1643702880000|2022-02-01 08:08:00|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|8
1643702910000|2022-02-01 08:08:30|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|1
1643702920000|2022-02-01 08:08:40|6521.4|6515.4|6520.9|6514.9|6521.4|6515.4|6520.9|6514.9|1
1643702940000|2022-02-01 08:09:00|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|2
1643702950000|2022-02-01 08:09:10|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|9
1643703000000|2022-02-01 08:10:00|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|10
1643703020000|2022-02-01 08:10:20|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|3
1643703030000|2022-02-01 08:10:30|6519.9|6513.9|6520.4|6514.4|6520.4|6514.4|6519.9|6513.9|2
1643703060000|2022-02-01 08:11:00|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|0
1643703110000|2022-02-01 08:11:50|||||||||1
1643703150000|2022-02-01 08:12:30|||||||||6
1643703160000|2022-02-01 08:12:40|6521.4|6515.4|6520.9|6514.9|6521.4|6515.4|6520.9|6514.9|1
1643703180000|2022-02-01 08:13:00|6521.1|6515.1|6520.9|6514.9|6521.2|6515.2|6520.9|6514.9|2
1643703210000|2022-02-01 08:13:30|6520.6|6514.6|6518.4|6512.4|6520.6|6514.6|6518.4|6512.4|2
1643703220000|2022-02-01 08:13:40|6517.9|6511.9|6518.4|6512.4|6518.4|6512.4|6517.9|6511.9|1
1643703240000|2022-02-01 08:14:00|6518.9|6512.9|6519.9|6513.9|6520.2|6514.2|6518.9|6512.9|4
1643703250000|2022-02-01 08:14:10|6519.4|6513.4|6518.9|6512.9|6519.4|6513.4|6518.9|6512.9|0
1643703260000|2022-02-01 08:14:20|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1643703280000|2022-02-01 08:14:40|6519.6|6513.6|6519.9|6513.9|6519.9|6513.9|6519.6|6513.6|0
1643703290000|2022-02-01 08:14:50|6519.7|6513.7|6519.4|6513.4|6519.7|6513.7|6519.4|6513.4|0
1643703340000|2022-02-01 08:15:40|6519.2|6513.2|6519.4|6513.4|6519.4|6513.4|6518.9|6512.9|0
1643703360000|2022-02-01 08:16:00|6519.6|6513.6|6519.4|6513.4|6519.6|6513.6|6519.4|6513.4|0
1643703370000|2022-02-01 08:16:10|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|73
1643703380000|2022-02-01 08:16:20|6524.8|6518.8|6525.1|6519.1|6525.1|6519.1|6524.8|6518.8|0
1643703400000|2022-02-01 08:16:40|6524.1|6518.1|6524.6|6518.6|6524.6|6518.6|6524.1|6518.1|4
1643703420000|2022-02-01 08:17:00|6524.1|6518.1|6525.1|6519.1|6525.1|6519.1|6524.1|6518.1|0
1643703430000|2022-02-01 08:17:10|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|1
1643703460000|2022-02-01 08:17:40|6523.9|6517.9|6524.1|6518.1|6524.1|6518.1|6523.9|6517.9|0
1643703480000|2022-02-01 08:18:00|6524.6|6518.6|6524.6|6518.6|6525.1|6519.1|6524.6|6518.6|0
1643703490000|2022-02-01 08:18:10|6524.8|6518.8|6525.1|6519.1|6525.1|6519.1|6524.8|6518.8|0
1643703510000|2022-02-01 08:18:30|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|1
1643703530000|2022-02-01 08:18:50|6524.4|6518.4|6524.1|6518.1|6524.4|6518.4|6524.1|6518.1|1
1643703540000|2022-02-01 08:19:00|6524.6|6518.6|6524.1|6518.1|6524.6|6518.6|6524.1|6518.1|0
1643703550000|2022-02-01 08:19:10|6523.9|6517.9|6523.9|6517.9|6524.1|6518.1|6523.9|6517.9|0
1643703560000|2022-02-01 08:19:20|6524.1|6518.1|6524.6|6518.6|6524.6|6518.6|6524.1|6518.1|2
1643703570000|2022-02-01 08:19:30|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1643703580000|2022-02-01 08:19:40|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|2
1643703590000|2022-02-01 08:19:50|6524.6|6518.6|6524.4|6518.4|6524.6|6518.6|6524.4|6518.4|0
1643703600000|2022-02-01 08:20:00|6524.1|6518.1|6528.6|6522.6|6528.6|6522.6|6524.1|6518.1|1
1643703610000|2022-02-01 08:20:10|6529.4|6523.4|6528.4|6522.4|6529.4|6523.4|6528.4|6522.4|0
1643703620000|2022-02-01 08:20:20|6528.6|6522.6|6529.4|6523.4|6529.4|6523.4|6528.6|6522.6|0
1643703630000|2022-02-01 08:20:30|6529.2|6523.2|6529.4|6523.4|6529.4|6523.4|6529.2|6523.2|0
1643703640000|2022-02-01 08:20:40|6529|6523|6529.4|6523.4|6529.4|6523.4|6528.9|6522.9|0
1643703650000|2022-02-01 08:20:50|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|0
1643703670000|2022-02-01 08:21:10|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|0
1643703680000|2022-02-01 08:21:20|6529.4|6523.4|6528.9|6522.9|6529.4|6523.4|6528.9|6522.9|1
1643703690000|2022-02-01 08:21:30|6528.4|6522.4|6528.9|6522.9|6528.9|6522.9|6528.3|6522.3|0
1643703730000|2022-02-01 08:22:10|6529.1|6523.1|6529.4|6523.4|6529.4|6523.4|6529.1|6523.1|0
1643703780000|2022-02-01 08:23:00|6529.7|6523.7|6529.9|6523.9|6529.9|6523.9|6529.4|6523.4|2
1643703790000|2022-02-01 08:23:10|6529.4|6523.4|6528.9|6522.9|6529.4|6523.4|6528.9|6522.9|2
1643703800000|2022-02-01 08:23:20|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|1
1643703840000|2022-02-01 08:24:00|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|0
1643703880000|2022-02-01 08:24:40|6528.4|6522.4|6529.7|6523.7|6530.4|6524.4|6528.4|6522.4|5
1643703890000|2022-02-01 08:24:50|6529.4|6523.4|6530.4|6524.4|6530.4|6524.4|6529.4|6523.4|1
1643703900000|2022-02-01 08:25:00|6529.9|6523.9|6533.4|6527.4|6533.9|6527.9|6529.4|6523.4|13
1643703910000|2022-02-01 08:25:10|6532.9|6526.9|6537.9|6531.9|6537.9|6531.9|6532.9|6526.9|2
1643703920000|2022-02-01 08:25:20|6537.7|6531.7|6536.4|6530.4|6537.7|6531.7|6536.4|6530.4|8
1643703930000|2022-02-01 08:25:30|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1643703940000|2022-02-01 08:25:40|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|0
1643703960000|2022-02-01 08:26:00|6537.1|6531.1|6536.6|6530.6|6537.4|6531.4|6536.6|6530.6|1
1643703970000|2022-02-01 08:26:10|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|0
1643703980000|2022-02-01 08:26:20|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1643703990000|2022-02-01 08:26:30|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|1
1643704000000|2022-02-01 08:26:40|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|1
1643704010000|2022-02-01 08:26:50|6536.6|6530.6|6537.4|6531.4|6537.4|6531.4|6536.6|6530.6|1
1643704020000|2022-02-01 08:27:00|6536.9|6530.9|6533.9|6527.9|6536.9|6530.9|6533.9|6527.9|3
1643704030000|2022-02-01 08:27:10|6534.4|6528.4|6533.9|6527.9|6534.4|6528.4|6533.4|6527.4|2
1643704070000|2022-02-01 08:27:50|6534.1|6528.1|6534.4|6528.4|6534.4|6528.4|6534.1|6528.1|0
1643704100000|2022-02-01 08:28:20|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1643704110000|2022-02-01 08:28:30|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1643704150000|2022-02-01 08:29:10|6533.1|6527.1|6531.9|6525.9|6533.1|6527.1|6531.9|6525.9|0
1643704170000|2022-02-01 08:29:30|6531.4|6525.4|6529.4|6523.4|6531.4|6525.4|6529.4|6523.4|2
1643704180000|2022-02-01 08:29:40|6529.2|6523.2|6526.4|6520.4|6529.4|6523.4|6526.4|6520.4|1
1643704200000|2022-02-01 08:30:00|6527.4|6521.4|6527.9|6521.9|6527.9|6521.9|6527.4|6521.4|0
1643704230000|2022-02-01 08:30:30|6528.4|6522.4|6529.9|6523.9|6529.9|6523.9|6528.4|6522.4|0
1643704260000|2022-02-01 08:31:00|6530.1|6524.1|6532.4|6526.4|6532.4|6526.4|6530.1|6524.1|1
1643704290000|2022-02-01 08:31:30|6532.6|6526.6|6533.4|6527.4|6533.4|6527.4|6532.6|6526.6|0
1643704310000|2022-02-01 08:31:50|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6
1643704340000|2022-02-01 08:32:20|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1643704360000|2022-02-01 08:32:40|6533.2|6527.2|6532.9|6526.9|6533.2|6527.2|6532.9|6526.9|0
1643704370000|2022-02-01 08:32:50|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1643704380000|2022-02-01 08:33:00|6534.1|6528.1|6536.4|6530.4|6536.4|6530.4|6534.1|6528.1|1
1643704390000|2022-02-01 08:33:10|6536.9|6530.9|6536.4|6530.4|6536.9|6530.9|6536.4|6530.4|0
1643704400000|2022-02-01 08:33:20|6535.9|6529.9|6536.9|6530.9|6536.9|6530.9|6535.9|6529.9|1
1643704420000|2022-02-01 08:33:40|6535.4|6529.4|6534.9|6528.9|6535.4|6529.4|6534.9|6528.9|1
1643704430000|2022-02-01 08:33:50|6535.1|6529.1|6535.9|6529.9|6535.9|6529.9|6535.1|6529.1|0
1643704470000|2022-02-01 08:34:30|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|0
1643704480000|2022-02-01 08:34:40|6536.4|6530.4|6535.9|6529.9|6536.4|6530.4|6535.9|6529.9|0
1643704490000|2022-02-01 08:34:50|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1643704500000|2022-02-01 08:35:00|6535.1|6529.1|6533.4|6527.4|6535.1|6529.1|6533.4|6527.4|1
1643704510000|2022-02-01 08:35:10|6533|6527|6532.4|6526.4|6533|6527|6532.4|6526.4|0
1643704520000|2022-02-01 08:35:20|6533.4|6527.4|6534.4|6528.4|6534.4|6528.4|6533.1|6527.1|1
1643704530000|2022-02-01 08:35:30|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1643704550000|2022-02-01 08:35:50|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1643704560000|2022-02-01 08:36:00|6534.4|6528.4|6534.4|6528.4|6534.4|6528.4|6534.4|6528.4|1
1643704590000|2022-02-01 08:36:30|6535.4|6529.4|6536.4|6530.4|6536.4|6530.4|6535.4|6529.4|0
1643704600000|2022-02-01 08:36:40|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|3
1643704610000|2022-02-01 08:36:50|6536.9|6530.9|6535.9|6529.9|6536.9|6530.9|6535.9|6529.9|4
1643704620000|2022-02-01 08:37:00|6536.6|6530.6|6537.4|6531.4|6537.4|6531.4|6536.6|6530.6|0
1643704640000|2022-02-01 08:37:20|6536.9|6530.9|6537.4|6531.4|6537.4|6531.4|6536.9|6530.9|0
1643704660000|2022-02-01 08:37:40|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1643704680000|2022-02-01 08:38:00|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|1
1643704700000|2022-02-01 08:38:20|6537.1|6531.1|6537.4|6531.4|6537.6|6531.6|6537.1|6531.1|0
1643704730000|2022-02-01 08:38:50|6537.6|6531.6|6533.7|6527.7|6538.4|6532.4|6533.7|6527.7|3
1643704740000|2022-02-01 08:39:00|6533.4|6527.4|6532.2|6526.2|6534.1|6528.1|6532.2|6526.2|7
1643704750000|2022-02-01 08:39:10|6530.4|6524.4|6529.9|6523.9|6530.4|6524.4|6529.9|6523.9|1
1643704790000|2022-02-01 08:39:50|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|1
1643704800000|2022-02-01 08:40:00|6531.4|6525.4|6531.9|6525.9|6531.9|6525.9|6531.4|6525.4|0
1643704820000|2022-02-01 08:40:20|6532.7|6526.7|6532.9|6526.9|6532.9|6526.9|6532.7|6526.7|0
1643704840000|2022-02-01 08:40:40|6533.4|6527.4|6534.4|6528.4|6534.4|6528.4|6533.4|6527.4|1
1643704850000|2022-02-01 08:40:50|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|1
1643704870000|2022-02-01 08:41:10|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1643704900000|2022-02-01 08:41:40|6534.9|6528.9|6532.9|6526.9|6534.9|6528.9|6532.9|6526.9|1
1643704910000|2022-02-01 08:41:50|6532.6|6526.6|6530.4|6524.4|6532.6|6526.6|6530.4|6524.4|3
1643704920000|2022-02-01 08:42:00|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1643704930000|2022-02-01 08:42:10|6530.5|6524.5|6531.4|6525.4|6531.4|6525.4|6530.5|6524.5|1
1643704940000|2022-02-01 08:42:20|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|1
1643704970000|2022-02-01 08:42:50|6533.3|6527.3|6533.9|6527.9|6533.9|6527.9|6533.3|6527.3|1
1643704980000|2022-02-01 08:43:00|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1643704990000|2022-02-01 08:43:10|6533.4|6527.4|6531.4|6525.4|6533.4|6527.4|6531.4|6525.4|1
1643705010000|2022-02-01 08:43:30|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|1
1643705050000|2022-02-01 08:44:10|||||||||1
1643705070000|2022-02-01 08:44:30|6532.4|6526.4|6532.9|6526.9|6532.9|6526.9|6532.4|6526.4|1
1643705080000|2022-02-01 08:44:40|6532.4|6526.4|6530.9|6524.9|6532.4|6526.4|6530.9|6524.9|1
1643705100000|2022-02-01 08:45:00|6530.4|6524.4|6530.9|6524.9|6530.9|6524.9|6530.4|6524.4|0
1643705120000|2022-02-01 08:45:20|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|0
1643705140000|2022-02-01 08:45:40|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1643705150000|2022-02-01 08:45:50|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|2
1643705160000|2022-02-01 08:46:00|6532.1|6526.1|6532.4|6526.4|6532.9|6526.9|6532.1|6526.1|0
1643705200000|2022-02-01 08:46:40|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1643705210000|2022-02-01 08:46:50|6532.5|6526.5|6532.9|6526.9|6532.9|6526.9|6532.5|6526.5|2
1643705220000|2022-02-01 08:47:00|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1643705240000|2022-02-01 08:47:20|||||||||1
1643705250000|2022-02-01 08:47:30|6532.6|6526.6|6532.9|6526.9|6532.9|6526.9|6532.6|6526.6|0
1643705350000|2022-02-01 08:49:10|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1643705360000|2022-02-01 08:49:20|6533.9|6527.9|6531.9|6525.9|6533.9|6527.9|6531.9|6525.9|4
1643705380000|2022-02-01 08:49:40|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|1
1643705390000|2022-02-01 08:49:50|6529.6|6523.6|6530.4|6524.4|6530.4|6524.4|6529.6|6523.6|0
1643705400000|2022-02-01 08:50:00|6530.6|6524.6|6530.9|6524.9|6530.9|6524.9|6530.6|6524.6|0
1643705430000|2022-02-01 08:50:30|6532.1|6526.1|6531.4|6525.4|6532.4|6526.4|6531.4|6525.4|3
1643705460000|2022-02-01 08:51:00|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|0
1643705480000|2022-02-01 08:51:20|6531.4|6525.4|6531.2|6525.2|6531.4|6525.4|6531.2|6525.2|0
1643705490000|2022-02-01 08:51:30|6530.9|6524.9|6531.4|6525.4|6531.4|6525.4|6530.9|6524.9|0
1643705510000|2022-02-01 08:51:50|6530.9|6524.9|6529.4|6523.4|6530.9|6524.9|6529.4|6523.4|1
1643705530000|2022-02-01 08:52:10|6531.6|6525.6|6531.4|6525.4|6531.6|6525.6|6531.4|6525.4|0
1643705540000|2022-02-01 08:52:20|6530.9|6524.9|6530.9|6524.9|6531.4|6525.4|6530.4|6524.4|0
1643705550000|2022-02-01 08:52:30|6530.7|6524.7|6531.1|6525.1|6531.4|6525.4|6530.7|6524.7|0
1643705560000|2022-02-01 08:52:40|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|0
1643705570000|2022-02-01 08:52:50|6530.9|6524.9|6531.4|6525.4|6531.4|6525.4|6530.9|6524.9|0
1643705580000|2022-02-01 08:53:00|6531.6|6525.6|6531.4|6525.4|6531.6|6525.6|6531.4|6525.4|0
1643705630000|2022-02-01 08:53:50|6531.2|6525.2|6532.4|6526.4|6533.4|6527.4|6530.9|6524.9|2
1643705650000|2022-02-01 08:54:10|6531.9|6525.9|6529.1|6523.1|6531.9|6525.9|6528.9|6522.9|1
1643705660000|2022-02-01 08:54:20|6528.9|6522.9|6529.4|6523.4|6529.4|6523.4|6528.4|6522.4|0
1643705670000|2022-02-01 08:54:30|6529.2|6523.2|6529.4|6523.4|6529.4|6523.4|6528.9|6522.9|0
1643705690000|2022-02-01 08:54:50|6529.6|6523.6|6529.9|6523.9|6529.9|6523.9|6529.6|6523.6|0
1643705700000|2022-02-01 08:55:00|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.1|6522.1|2
1643705730000|2022-02-01 08:55:30|6528.4|6522.4|6528.9|6522.9|6528.9|6522.9|6528.4|6522.4|0
1643705750000|2022-02-01 08:55:50|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|2
1643705760000|2022-02-01 08:56:00|6529.6|6523.6|6528.9|6522.9|6529.6|6523.6|6528.9|6522.9|1
1643705790000|2022-02-01 08:56:30|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1643705800000|2022-02-01 08:56:40|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|1
1643705820000|2022-02-01 08:57:00|6532.4|6526.4|6531.9|6525.9|6532.4|6526.4|6531.9|6525.9|4
1643705850000|2022-02-01 08:57:30|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1643705860000|2022-02-01 08:57:40|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.4|6526.4|0
1643705870000|2022-02-01 08:57:50|6532.4|6526.4|6532.1|6526.1|6532.4|6526.4|6531.9|6525.9|1
1643705880000|2022-02-01 08:58:00|6532.4|6526.4|6533.9|6527.9|6533.9|6527.9|6532.4|6526.4|1
1643705890000|2022-02-01 08:58:10|6534.1|6528.1|6533.9|6527.9|6534.4|6528.4|6533.9|6527.9|0
1643705900000|2022-02-01 08:58:20|6534.4|6528.4|6534.4|6528.4|6534.4|6528.4|6534.4|6528.4|0
1643705910000|2022-02-01 08:58:30|6534.2|6528.2|6533.9|6527.9|6534.2|6528.2|6533.9|6527.9|0
1643705930000|2022-02-01 08:58:50|6534.4|6528.4|6534.9|6528.9|6534.9|6528.9|6534.4|6528.4|0
1643705940000|2022-02-01 08:59:00|6535.1|6529.1|6535.9|6529.9|6535.9|6529.9|6535.1|6529.1|0
1643705950000|2022-02-01 08:59:10|6534.8|6528.8|6534.4|6528.4|6534.8|6528.8|6534.4|6528.4|2
1643705970000|2022-02-01 08:59:30|6534|6528|6533.4|6527.4|6534|6528|6533.4|6527.4|0
1643705990000|2022-02-01 08:59:50|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1643706000000|2022-02-01 09:00:00|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1643706020000|2022-02-01 09:00:20|6532.4|6526.4|6531.9|6525.9|6532.4|6526.4|6531.9|6525.9|0
1643706040000|2022-02-01 09:00:40|6531.4|6525.4|6529.2|6523.2|6531.4|6525.4|6529|6523|1
1643706050000|2022-02-01 09:00:50|6529.4|6523.4|6528.4|6522.4|6529.4|6523.4|6528.4|6522.4|0
1643706060000|2022-02-01 09:01:00|6527.9|6521.9|6527.4|6521.4|6528.4|6522.4|6527.2|6521.2|3
1643706070000|2022-02-01 09:01:10|6527.2|6521.2|6527.7|6521.7|6528.2|6522.2|6526.9|6520.9|1
1643706080000|2022-02-01 09:01:20|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1643706090000|2022-02-01 09:01:30|6527.1|6521.1|6527.1|6521.1|6527.4|6521.4|6527.1|6521.1|0
1643706100000|2022-02-01 09:01:40|6527.9|6521.9|6528.4|6522.4|6528.4|6522.4|6527.6|6521.6|0
1643706120000|2022-02-01 09:02:00|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|1
1643706150000|2022-02-01 09:02:30|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|0
1643706220000|2022-02-01 09:03:40|6530.4|6524.4|6529.9|6523.9|6530.4|6524.4|6529.9|6523.9|1
1643706230000|2022-02-01 09:03:50|6529.6|6523.6|6529.4|6523.4|6529.6|6523.6|6529.4|6523.4|0
1643706240000|2022-02-01 09:04:00|6529.7|6523.7|6530.9|6524.9|6530.9|6524.9|6529.7|6523.7|6
1643706260000|2022-02-01 09:04:20|6531.4|6525.4|6530.9|6524.9|6531.4|6525.4|6530.9|6524.9|3
1643706270000|2022-02-01 09:04:30|||||||||1
1643706300000|2022-02-01 09:05:00|6529.9|6523.9|6529.4|6523.4|6529.9|6523.9|6529.4|6523.4|0
1643706310000|2022-02-01 09:05:10|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|0
1643706330000|2022-02-01 09:05:30|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1643706360000|2022-02-01 09:06:00|6529.9|6523.9|6528.4|6522.4|6529.9|6523.9|6528.4|6522.4|2
1643706380000|2022-02-01 09:06:20|6525.2|6519.2|6526|6520|6526.4|6520.4|6524.9|6518.9|19
1643706390000|2022-02-01 09:06:30|6526.2|6520.2|6526.7|6520.7|6526.7|6520.7|6526.2|6520.2|0
1643706400000|2022-02-01 09:06:40|6526.5|6520.5|6527.7|6521.7|6527.7|6521.7|6526.5|6520.5|3
1643706410000|2022-02-01 09:06:50|6527.5|6521.5|6527|6521|6527.5|6521.5|6527|6521|0
1643706420000|2022-02-01 09:07:00|6527.4|6521.4|6527|6521|6527.5|6521.5|6527|6521|0
1643706430000|2022-02-01 09:07:10|6526.7|6520.7|6528|6522|6528|6522|6526.7|6520.7|0
1643706440000|2022-02-01 09:07:20|6528.3|6522.3|6528|6522|6528.3|6522.3|6528|6522|0
1643706460000|2022-02-01 09:07:40|6527.7|6521.7|6527.5|6521.5|6527.7|6521.7|6527.5|6521.5|0
1643706480000|2022-02-01 09:08:00|6527.7|6521.7|6524.8|6518.8|6528.2|6522.2|6524.8|6518.8|6
1643706490000|2022-02-01 09:08:10|6525|6519|6526.5|6520.5|6527|6521|6525|6519|1
1643706500000|2022-02-01 09:08:20|6526.8|6520.8|6527.3|6521.3|6527.3|6521.3|6526.8|6520.8|0
1643706510000|2022-02-01 09:08:30|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|0
1643706520000|2022-02-01 09:08:40|6526.5|6520.5|6525|6519|6526.5|6520.5|6525|6519|0
1643706530000|2022-02-01 09:08:50|6525.3|6519.3|6526.3|6520.3|6526.5|6520.5|6525|6519|0
1643706540000|2022-02-01 09:09:00|6523.5|6517.5|6523|6517|6523.5|6517.5|6523|6517|3
1643706570000|2022-02-01 09:09:30|6514.3|6508.3|6511.8|6505.8|6514.3|6508.3|6511.1|6505.1|18
1643706580000|2022-02-01 09:09:40|6512.9|6506.9|6514.6|6508.6|6514.6|6508.6|6512.9|6506.9|2
1643706590000|2022-02-01 09:09:50|6514.1|6508.1|6515.6|6509.6|6516.1|6510.1|6514.1|6508.1|6
1643706600000|2022-02-01 09:10:00|6515.1|6509.1|6514.6|6508.6|6515.1|6509.1|6514.4|6508.4|4
1643706610000|2022-02-01 09:10:10|6511.8|6505.8|6500.9|6494.9|6511.8|6505.8|6499.9|6493.9|15
1643706620000|2022-02-01 09:10:20|6500.6|6494.6|6500.4|6494.4|6501.1|6495.1|6499.9|6493.9|9
1643706630000|2022-02-01 09:10:30|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|1
1643706640000|2022-02-01 09:10:40|6502.9|6496.9|6505.6|6499.6|6505.6|6499.6|6502.9|6496.9|2
1643706650000|2022-02-01 09:10:50|6505.8|6499.8|6505.6|6499.6|6505.9|6499.9|6505.6|6499.6|0
1643706660000|2022-02-01 09:11:00|6499.9|6493.9|6500.4|6494.4|6500.4|6494.4|6499.4|6493.4|6
1643706680000|2022-02-01 09:11:20|6499.4|6493.4|6499.4|6493.4|6499.6|6493.6|6499.4|6493.4|8
1643706690000|2022-02-01 09:11:30|6499.9|6493.9|6500.4|6494.4|6500.4|6494.4|6499.9|6493.9|1
1643706710000|2022-02-01 09:11:50|6501.1|6495.1|6499.9|6493.9|6501.1|6495.1|6499.9|6493.9|3
1643706720000|2022-02-01 09:12:00|6500.2|6494.2|6500.4|6494.4|6500.4|6494.4|6499.7|6493.7|4
1643706750000|2022-02-01 09:12:30|6500.6|6494.6|6500.1|6494.1|6500.6|6494.6|6500.1|6494.1|0
1643706770000|2022-02-01 09:12:50|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|2
1643706780000|2022-02-01 09:13:00|6497.4|6491.4|6496.4|6490.4|6497.6|6491.6|6495.5|6489.5|9
1643706830000|2022-02-01 09:13:50|6497|6491|6494.9|6488.9|6497|6491|6494.9|6488.9|3
1643706840000|2022-02-01 09:14:00|6495.1|6489.1|6496.1|6490.1|6496.1|6490.1|6495.1|6489.1|1
1643706860000|2022-02-01 09:14:20|6496.7|6490.7|6498.1|6492.1|6498.1|6492.1|6496.7|6490.7|2
1643706890000|2022-02-01 09:14:50|6497.9|6491.9|6498.1|6492.1|6498.1|6492.1|6497.4|6491.4|2
1643706900000|2022-02-01 09:15:00|6498.3|6492.3|6500.4|6494.4|6500.4|6494.4|6498.3|6492.3|0
1643706910000|2022-02-01 09:15:10|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|1
1643706920000|2022-02-01 09:15:20|6501.1|6495.1|6497.1|6491.1|6501.1|6495.1|6497.1|6491.1|3
1643706940000|2022-02-01 09:15:40|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|0
1643706950000|2022-02-01 09:15:50|6496.6|6490.6|6496.1|6490.1|6496.6|6490.6|6496.1|6490.1|1
1643706960000|2022-02-01 09:16:00|6496.6|6490.6|6498.1|6492.1|6498.1|6492.1|6496.3|6490.3|2
1643706970000|2022-02-01 09:16:10|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6500.9|6494.9|9
1643706980000|2022-02-01 09:16:20|6501.2|6495.2|6500.9|6494.9|6501.2|6495.2|6500.9|6494.9|0
1643707000000|2022-02-01 09:16:40|6502.1|6496.1|6502.1|6496.1|6502.1|6496.1|6502.1|6496.1|6
1643707010000|2022-02-01 09:16:50|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|1
1643707020000|2022-02-01 09:17:00|6502.4|6496.4|6505.1|6499.1|6505.1|6499.1|6502.4|6496.4|1
1643707030000|2022-02-01 09:17:10|6504.6|6498.6|6504.4|6498.4|6504.6|6498.6|6504.4|6498.4|0
1643707040000|2022-02-01 09:17:20|6503.9|6497.9|6503.4|6497.4|6503.9|6497.9|6503.4|6497.4|0
1643707060000|2022-02-01 09:17:40|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|1
1643707080000|2022-02-01 09:18:00|6505.3|6499.3|6504.6|6498.6|6505.6|6499.6|6504.6|6498.6|2
1643707090000|2022-02-01 09:18:10|6505.1|6499.1|6500.1|6494.1|6509.1|6503.1|6500.1|6494.1|26
1643707110000|2022-02-01 09:18:30|6499.6|6493.6|6498.1|6492.1|6499.6|6493.6|6498.1|6492.1|0
1643707120000|2022-02-01 09:18:40|6498.4|6492.4|6500.4|6494.4|6500.9|6494.9|6498.4|6492.4|3
1643707130000|2022-02-01 09:18:50|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|1
1643707140000|2022-02-01 09:19:00|6499.4|6493.4|6498.4|6492.4|6499.4|6493.4|6498.4|6492.4|0
1643707160000|2022-02-01 09:19:20|6499.7|6493.7|6499.6|6493.6|6499.7|6493.7|6499.6|6493.6|0
1643707180000|2022-02-01 09:19:40|6500.1|6494.1|6500.4|6494.4|6500.4|6494.4|6500.1|6494.1|0
1643707190000|2022-02-01 09:19:50|6500.6|6494.6|6500.9|6494.9|6500.9|6494.9|6500.6|6494.6|0
1643707200000|2022-02-01 09:20:00|6502.2|6496.2|6501.6|6495.6|6502.2|6496.2|6501.6|6495.6|10
1643707210000|2022-02-01 09:20:10|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|0
1643707220000|2022-02-01 09:20:20|6501.9|6495.9|6504.1|6498.1|6504.1|6498.1|6501.9|6495.9|2
1643707230000|2022-02-01 09:20:30|6503.1|6497.1|6502.1|6496.1|6503.1|6497.1|6502.1|6496.1|0
1643707240000|2022-02-01 09:20:40|6501.9|6495.9|6502.9|6496.9|6502.9|6496.9|6501.9|6495.9|0
1643707250000|2022-02-01 09:20:50|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|0
1643707260000|2022-02-01 09:21:00|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|6501.9|6495.9|0
1643707280000|2022-02-01 09:21:20|6502.2|6496.2|6501.9|6495.9|6502.2|6496.2|6501.9|6495.9|3
1643707290000|2022-02-01 09:21:30|6497.8|6491.8|6486.4|6480.4|6497.8|6491.8|6486.4|6480.4|24
1643707300000|2022-02-01 09:21:40|6486.3|6480.3|6485.6|6479.6|6486.3|6480.3|6485.6|6479.6|1
1643707310000|2022-02-01 09:21:50|6485.4|6479.4|6485.6|6479.6|6486.1|6480.1|6485.1|6479.1|3
1643707320000|2022-02-01 09:22:00|6485.4|6479.4|6485.3|6479.3|6487.9|6481.9|6485.3|6479.3|18
1643707330000|2022-02-01 09:22:10|6485.6|6479.6|6483.1|6477.1|6485.6|6479.6|6481.6|6475.6|10
1643707350000|2022-02-01 09:22:30|6482.6|6476.6|6482.6|6476.6|6482.6|6476.6|6482.6|6476.6|0
1643707360000|2022-02-01 09:22:40|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|0
1643707380000|2022-02-01 09:23:00|6482.3|6476.3|6482.6|6476.6|6482.6|6476.6|6482.3|6476.3|0
1643707390000|2022-02-01 09:23:10|6480.6|6470.6|6477.1|6471.1|6480.6|6471.1|6477.1|6470.6|7
1643707400000|2022-02-01 09:23:20|6477|6471|6477.1|6471.1|6477.6|6471.6|6476.6|6470.6|13
1643707410000|2022-02-01 09:23:30|6476.6|6470.6|6477.1|6471.1|6477.6|6471.6|6476.6|6470.6|2
1643707420000|2022-02-01 09:23:40|6480|6470|6478.1|6472.1|6480|6472.1|6478.1|6470|11
1643707430000|2022-02-01 09:23:50|6476.9|6470.9|6478.6|6472.6|6478.6|6472.6|6476.9|6470.9|10
1643707440000|2022-02-01 09:24:00|6478.4|6472.4|6478.1|6472.1|6478.4|6472.4|6478.1|6472.1|0
1643707450000|2022-02-01 09:24:10|6478.3|6472.3|6478.6|6472.6|6478.6|6472.6|6478.3|6472.3|0
1643707470000|2022-02-01 09:24:30|||||||||2
1643707490000|2022-02-01 09:24:50|6478.8|6472.8|6479.6|6473.6|6480.1|6474.1|6478.8|6472.8|4
1643707500000|2022-02-01 09:25:00|6480|6474|6479.1|6473.1|6480.4|6474.4|6479.1|6473.1|0
1643707510000|2022-02-01 09:25:10|6480.1|6474.1|6485.1|6479.1|6485.1|6479.1|6480.1|6474.1|3
1643707520000|2022-02-01 09:25:20|6483.9|6477.9|6483.8|6477.8|6483.9|6477.9|6483.6|6477.6|2
1643707530000|2022-02-01 09:25:30|6484.1|6478.1|6484.1|6478.1|6484.1|6478.1|6484.1|6478.1|0
1643707540000|2022-02-01 09:25:40|6481.4|6475.4|6475.6|6469.6|6481.4|6475.4|6475.6|6469.6|7
1643707550000|2022-02-01 09:25:50|6475.4|6469.4|6476.8|6470.8|6476.8|6470.8|6475.1|6469.1|3
1643707560000|2022-02-01 09:26:00|6477.1|6471.1|6477.1|6471.1|6478.7|6472.7|6477.1|6471.1|2
1643707580000|2022-02-01 09:26:20|6478.1|6472.1|6478.6|6472.6|6478.6|6472.6|6478.1|6472.1|1
1643707610000|2022-02-01 09:26:50|6478.8|6472.8|6479.1|6473.1|6479.1|6473.1|6478.8|6472.8|1
1643707620000|2022-02-01 09:27:00|6479.5|6473.5|6480.1|6474.1|6480.1|6474.1|6479.5|6473.5|0
1643707630000|2022-02-01 09:27:10|6479|6473|6478.6|6472.6|6479|6473|6478.1|6472.1|2
1643707650000|2022-02-01 09:27:30|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|2
1643707660000|2022-02-01 09:27:40|6477.8|6471.8|6478.6|6472.6|6478.6|6472.6|6477.8|6471.8|0
1643707670000|2022-02-01 09:27:50|6479.6|6473.6|6478.6|6472.6|6479.6|6473.6|6478.6|6472.6|1
1643707680000|2022-02-01 09:28:00|6477.8|6471.8|6477.3|6471.3|6477.8|6471.8|6477.3|6471.3|1
1643707690000|2022-02-01 09:28:10|6477.6|6471.6|6479.4|6473.4|6479.4|6473.4|6477.6|6471.6|1
1643707700000|2022-02-01 09:28:20|6479.7|6473.7|6480.1|6474.1|6480.6|6474.6|6479.7|6473.7|3
1643707710000|2022-02-01 09:28:30|6479.4|6473.4|6477.6|6471.6|6479.4|6473.4|6477.6|6471.6|1
1643707720000|2022-02-01 09:28:40|||||||||1
1643707730000|2022-02-01 09:28:50|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|0
1643707740000|2022-02-01 09:29:00|6477.9|6471.9|6477.3|6471.3|6478.1|6472.1|6477.3|6471.3|4
1643707750000|2022-02-01 09:29:10|6477.6|6471.6|6470.7|6464.7|6477.6|6471.6|6468.5|6462.5|26
1643707760000|2022-02-01 09:29:20|6470.4|6464.4|6467.7|6461.7|6470.4|6464.4|6467.7|6461.7|2
1643707770000|2022-02-01 09:29:30|6467.1|6461.1|6467.7|6461.7|6467.7|6461.7|6467.1|6461.1|5
1643707780000|2022-02-01 09:29:40|||||||||10
1643707790000|2022-02-01 09:29:50|6467|6461|6467.7|6461.7|6467.7|6461.7|6467|6461|13
1643707800000|2022-02-01 09:30:00|6467.9|6461.9|6468.7|6462.7|6468.7|6462.7|6467.9|6461.9|1
1643707830000|2022-02-01 09:30:30|6466.2|6460.2|6466.2|6460.2|6466.7|6460.7|6466.2|6460.2|10
1643707840000|2022-02-01 09:30:40|6466.6|6460.6|6466.6|6460.6|6466.6|6460.6|6466.6|6460.6|1
1643707850000|2022-02-01 09:30:50|6467.4|6461.4|6467.7|6461.7|6467.7|6461.7|6467.4|6461.4|0
1643707860000|2022-02-01 09:31:00|6466.5|6460.5|6468.2|6462.2|6468.2|6462.2|6466.2|6460.2|3
1643707870000|2022-02-01 09:31:10|6469.7|6463.7|6467.2|6461.2|6470.5|6463.7|6466.7|6460.5|27
1643707890000|2022-02-01 09:31:30|6470.9|6464.9|6470.9|6464.9|6470.9|6464.9|6470.9|6464.9|3
1643707910000|2022-02-01 09:31:50|6470.7|6464.7|6470.7|6464.7|6470.9|6464.9|6470.7|6464.7|0
1643707920000|2022-02-01 09:32:00|6470.5|6464.5|6468.9|6462.9|6470.5|6464.5|6468.9|6462.9|9
1643707940000|2022-02-01 09:32:20|6468.7|6462.7|6468.2|6462.2|6468.7|6462.7|6468.2|6462.2|0
1643707950000|2022-02-01 09:32:30|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|9
1643707970000|2022-02-01 09:32:50|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|1
1643707980000|2022-02-01 09:33:00|6466.2|6460.2|6465.5|6459.5|6466.2|6460.2|6465|6459|11
1643707990000|2022-02-01 09:33:10|||||||||1
1643708000000|2022-02-01 09:33:20|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|1
1643708010000|2022-02-01 09:33:30|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6455.7|6449.7|7
1643708020000|2022-02-01 09:33:40|6457.4|6451.4|6454.3|6448.3|6457.9|6451.9|6450.2|6444.2|72
1643708030000|2022-02-01 09:33:50|6453.8|6447.8|6454.3|6448.3|6454.8|6448.8|6453.8|6447.8|2
1643708040000|2022-02-01 09:34:00|6450.8|6444.8|6448.8|6442.8|6450.8|6444.8|6448.8|6442.8|28
1643708050000|2022-02-01 09:34:10|6448.3|6442.3|6447.8|6441.8|6448.8|6442.8|6447.8|6441.8|5
1643708060000|2022-02-01 09:34:20|6451.8|6445.8|6452.8|6446.8|6452.8|6446.8|6451.8|6445.8|5
1643708070000|2022-02-01 09:34:30|6453.3|6447.3|6453.8|6447.8|6453.8|6447.8|6452.8|6446.8|0
1643708080000|2022-02-01 09:34:40|6453.3|6447.3|6453.5|6447.5|6454.2|6448.2|6453.3|6447.3|2
1643708090000|2022-02-01 09:34:50|6453.8|6447.8|6452.3|6446.3|6453.8|6447.8|6451.8|6445.8|0
1643708100000|2022-02-01 09:35:00|6451.8|6445.8|6452.8|6446.8|6452.8|6446.8|6451.8|6445.8|4
1643708110000|2022-02-01 09:35:10|6452.5|6446.5|6452.8|6446.8|6452.8|6446.8|6452.5|6446.5|0
1643708120000|2022-02-01 09:35:20|6452.3|6446.3|6453.3|6447.3|6453.3|6447.3|6450|6444|9
1643708130000|2022-02-01 09:35:30|6453.9|6447.9|6454.8|6448.8|6454.8|6448.8|6453.9|6447.9|3
1643708140000|2022-02-01 09:35:40|6453.1|6447.1|6448.4|6442.4|6453.1|6447.1|6448.4|6442.4|33
1643708150000|2022-02-01 09:35:50|6448.9|6442.9|6444.9|6438.9|6448.9|6442.9|6444.4|6438.4|23
1643708160000|2022-02-01 09:36:00|6444.7|6438.7|6436.2|6430.2|6445.9|6439.9|6436.2|6430.2|75
1643708170000|2022-02-01 09:36:10|6434.7|6428.7|6439.4|6433.4|6441.4|6435.4|6434.7|6428.7|16
1643708180000|2022-02-01 09:36:20|6438.7|6432.7|6437.4|6431.4|6438.7|6432.7|6437.4|6431.4|5
1643708190000|2022-02-01 09:36:30|6437.6|6431.6|6440.4|6434.4|6440.4|6434.4|6437.6|6431.6|3
1643708200000|2022-02-01 09:36:40|6440.9|6434.9|6441.6|6435.6|6441.6|6435.6|6440.7|6434.7|3
1643708210000|2022-02-01 09:36:50|6441.7|6435.7|6440.4|6434.4|6441.7|6435.7|6440.4|6434.4|2
1643708220000|2022-02-01 09:37:00|6439.7|6433.7|6440.9|6434.9|6440.9|6434.9|6439.7|6433.7|4
1643708230000|2022-02-01 09:37:10|6441.2|6435.2|6440.9|6434.9|6441.4|6435.4|6440.9|6434.9|0
1643708250000|2022-02-01 09:37:30|6441.1|6435.1|6441.4|6435.4|6441.4|6435.4|6441.1|6435.1|0
1643708260000|2022-02-01 09:37:40|6441.1|6435.1|6441.1|6435.1|6441.1|6435.1|6441.1|6435.1|1
1643708270000|2022-02-01 09:37:50|6441.4|6435.4|6443.9|6437.9|6443.9|6437.9|6441.4|6435.4|3
1643708280000|2022-02-01 09:38:00|6443.4|6437.4|6443.9|6437.9|6443.9|6437.9|6443.4|6437.4|0
1643708290000|2022-02-01 09:38:10|6444.1|6438.1|6444.9|6438.9|6444.9|6438.9|6444.1|6438.1|0
1643708300000|2022-02-01 09:38:20|6444.4|6438.4|6444.9|6438.9|6444.9|6438.9|6444.4|6438.4|0
1643708310000|2022-02-01 09:38:30|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|2
1643708340000|2022-02-01 09:39:00|6443.9|6437.9|6444.9|6438.9|6444.9|6438.9|6443.4|6437.4|7
1643708350000|2022-02-01 09:39:10|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1643708360000|2022-02-01 09:39:20|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.4|6438.4|1
1643708370000|2022-02-01 09:39:30|6445.4|6439.4|6442.4|6436.4|6445.4|6439.4|6442.4|6436.4|5
1643708380000|2022-02-01 09:39:40|6441.7|6435.7|6441.9|6435.9|6441.9|6435.9|6441.7|6435.7|10
1643708390000|2022-02-01 09:39:50|6443.4|6437.4|6442.2|6436.2|6443.4|6437.4|6442.2|6436.2|13
1643708420000|2022-02-01 09:40:20|6443.2|6437.2|6443.4|6437.4|6443.9|6437.9|6443.2|6437.2|1
1643708440000|2022-02-01 09:40:40|6443.7|6437.7|6443.9|6437.9|6443.9|6437.9|6443.7|6437.7|2
1643708450000|2022-02-01 09:40:50|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.7|6438.7|2
1643708460000|2022-02-01 09:41:00|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|6442.7|6436.7|7
1643708480000|2022-02-01 09:41:20|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.7|6437.7|0
1643708490000|2022-02-01 09:41:30|6443.6|6437.6|6443.9|6437.9|6443.9|6437.9|6443.4|6437.4|3
1643708500000|2022-02-01 09:41:40|6443.5|6437.5|6443.9|6437.9|6443.9|6437.9|6443.5|6437.5|3
1643708530000|2022-02-01 09:42:10|6443.5|6437.5|6444.9|6438.9|6445.4|6439.4|6443.4|6437.4|13
1643708540000|2022-02-01 09:42:20|6444.6|6438.6|6444.9|6438.9|6444.9|6438.9|6444.6|6438.6|4
1643708560000|2022-02-01 09:42:40|6445.1|6439.1|6445.4|6439.4|6445.4|6439.4|6445.1|6439.1|0
1643708570000|2022-02-01 09:42:50|6447.4|6441.4|6449.9|6443.9|6449.9|6443.9|6446.4|6440.4|20
1643708580000|2022-02-01 09:43:00|6450.4|6444.4|6446.9|6440.9|6450.4|6444.4|6446.9|6440.9|33
1643708590000|2022-02-01 09:43:10|6447.1|6441.1|6446.4|6440.4|6447.1|6441.1|6445.4|6439.4|13
1643708610000|2022-02-01 09:43:30|6445.9|6439.9|6446.4|6440.4|6446.4|6440.4|6445.9|6439.9|3
1643708620000|2022-02-01 09:43:40|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6445.4|6439.4|3
1643708630000|2022-02-01 09:43:50|6446.4|6440.4|6445.9|6439.9|6446.4|6440.4|6445.9|6439.9|1
1643708640000|2022-02-01 09:44:00|6445.5|6439.5|6441.9|6435.9|6445.5|6439.5|6440.7|6434.7|11
1643708660000|2022-02-01 09:44:20|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|1
1643708670000|2022-02-01 09:44:30|||||||||1
1643708680000|2022-02-01 09:44:40|6443|6437|6444.5|6438.5|6444.5|6438.5|6443|6437|9
1643708690000|2022-02-01 09:44:50|6443.5|6437.5|6442.5|6436.5|6443.5|6437.5|6442.5|6436.5|0
1643708700000|2022-02-01 09:45:00|6441|6435|6441.5|6435.5|6442.3|6436.3|6441|6435|19
1643708720000|2022-02-01 09:45:20|6441|6435|6441|6435|6441|6435|6441|6435|0
1643708740000|2022-02-01 09:45:40|6441.5|6435.5|6442|6436|6442|6436|6441.5|6435.5|3
1643708750000|2022-02-01 09:45:50|||||||||3
1643708760000|2022-02-01 09:46:00|6441|6435|6441.3|6435.3|6442|6436|6440.8|6434.8|31
1643708780000|2022-02-01 09:46:20|6441.5|6435.5|6441.3|6435.3|6442|6436|6441.3|6435.3|1
1643708790000|2022-02-01 09:46:30|6442|6436|6442|6436|6442|6436|6442|6436|2
1643708800000|2022-02-01 09:46:40|6441.8|6435.8|6442|6436|6442|6436|6441.8|6435.8|0
1643708810000|2022-02-01 09:46:50|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|0
1643708820000|2022-02-01 09:47:00|6441.9|6435.9|6442.7|6436.7|6442.7|6436.7|6441.9|6435.9|1
1643708830000|2022-02-01 09:47:10|6443.1|6437.1|6442.4|6436.4|6443.1|6437.1|6442.2|6436.2|2
1643708840000|2022-02-01 09:47:20|6442.2|6436.2|6442.4|6436.4|6442.4|6436.4|6441.7|6435.7|3
1643708860000|2022-02-01 09:47:40|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|0
1643708880000|2022-02-01 09:48:00|6442.4|6436.4|6441.7|6435.7|6442.9|6436.9|6441.7|6435.7|6
1643708910000|2022-02-01 09:48:30|6441.9|6435.9|6441.7|6435.7|6441.9|6435.9|6441.7|6435.7|1
1643708930000|2022-02-01 09:48:50|||||||||1
1643708940000|2022-02-01 09:49:00|6441.9|6435.9|6442.4|6436.4|6442.4|6436.4|6441.9|6435.9|3
1643708950000|2022-02-01 09:49:10|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|0
1643708960000|2022-02-01 09:49:20|6441.7|6435.7|6442.2|6436.2|6442.2|6436.2|6441.7|6435.7|0
1643708970000|2022-02-01 09:49:30|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|0
1643708980000|2022-02-01 09:49:40|6441.9|6435.9|6441.7|6435.7|6441.9|6435.9|6441.7|6435.7|1
1643708990000|2022-02-01 09:49:50|6440.1|6434.1|6439.9|6433.9|6440.1|6434.1|6439.9|6433.9|12
1643709000000|2022-02-01 09:50:00|6440.7|6434.7|6437.5|6431.5|6440.7|6434.7|6437.5|6431.5|26
1643709010000|2022-02-01 09:50:10|6437.3|6431.3|6430|6424|6437.3|6431.3|6430|6424|4
1643709020000|2022-02-01 09:50:20|6431|6425|6430|6424|6431|6425|6430|6424|21
1643709030000|2022-02-01 09:50:30|6429.5|6423.5|6429.3|6423.3|6429.5|6423.5|6428.8|6422.8|1
1643709040000|2022-02-01 09:50:40|6429|6423|6428.5|6422.5|6429|6423|6428.5|6422.5|1
1643709050000|2022-02-01 09:50:50|6428.2|6422.2|6427|6421|6428.2|6422.2|6427|6421|2
1643709060000|2022-02-01 09:51:00|6428|6422|6428|6422|6428.5|6422.5|6428|6422|2
1643709070000|2022-02-01 09:51:10|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|2
1643709080000|2022-02-01 09:51:20|6427.3|6421.3|6416.1|6410.1|6427.3|6421.3|6415.5|6409.5|92
1643709090000|2022-02-01 09:51:30|6415.8|6409.8|6415.3|6409.3|6416.3|6410.3|6415.3|6409.3|13
1643709100000|2022-02-01 09:51:40|6416.3|6410.3|6416.5|6410.5|6416.5|6410.5|6416.3|6410.3|17
1643709110000|2022-02-01 09:51:50|6416.3|6410.3|6416.5|6410.5|6416.5|6410.5|6416.3|6410.3|2
1643709120000|2022-02-01 09:52:00|6416.8|6410.8|6416.5|6410.5|6416.8|6410.8|6416.5|6410.5|3
1643709130000|2022-02-01 09:52:10|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|1
1643709150000|2022-02-01 09:52:30|6415.8|6409.8|6416.5|6410.5|6416.5|6410.5|6415.8|6409.8|1
1643709160000|2022-02-01 09:52:40|6418|6412|6417.3|6411.3|6418|6412|6417.3|6411.3|15
1643709170000|2022-02-01 09:52:50|6417|6411|6418|6412|6418|6412|6417|6411|10
1643709200000|2022-02-01 09:53:20|6420.2|6414.2|6424|6418|6424.5|6418.5|6420.2|6414.2|48
1643709210000|2022-02-01 09:53:30|6423.8|6417.8|6421|6415|6424|6418|6421|6415|5
1643709240000|2022-02-01 09:54:00|6421.5|6415.5|6420|6414|6422|6416|6420|6414|9
1643709250000|2022-02-01 09:54:10|6422.1|6416.1|6422.6|6416.6|6422.6|6416.6|6422.1|6416.1|6
1643709300000|2022-02-01 09:55:00|6423.1|6417.1|6423.6|6417.6|6423.6|6417.6|6423.1|6417.1|2
1643709310000|2022-02-01 09:55:10|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|0
1643709320000|2022-02-01 09:55:20|6421.6|6415.6|6422.6|6416.6|6422.6|6416.6|6421.6|6415.6|6
1643709330000|2022-02-01 09:55:30|||||||||1
1643709340000|2022-02-01 09:55:40|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|0
1643709360000|2022-02-01 09:56:00|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|2
1643709370000|2022-02-01 09:56:10|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|0
1643709390000|2022-02-01 09:56:30|6423.4|6417.4|6422.3|6416.3|6423.4|6417.4|6422.3|6416.3|8
1643709400000|2022-02-01 09:56:40|6420.3|6414.3|6419.6|6413.6|6420.4|6414.4|6419.6|6413.6|2
1643709410000|2022-02-01 09:56:50|6419.1|6413.1|6419.1|6413.1|6419.4|6413.4|6418.9|6412.9|0
1643709430000|2022-02-01 09:57:10|6418.4|6412.4|6418.9|6412.9|6419.3|6413.3|6417.9|6411.9|6
1643709440000|2022-02-01 09:57:20|6418.7|6412.7|6418.4|6412.4|6418.7|6412.7|6418.4|6412.4|1
1643709450000|2022-02-01 09:57:30|6416.1|6410.1|6418.1|6412.1|6418.1|6412.1|6416.1|6410.1|6
1643709460000|2022-02-01 09:57:40|6417.8|6411.8|6417|6411|6417.8|6411.8|6417|6411|3
1643709470000|2022-02-01 09:57:50|6417.6|6411.6|6418.1|6412.1|6418.1|6412.1|6417.6|6411.6|0
1643709480000|2022-02-01 09:58:00|6418.6|6412.6|6422.3|6416.3|6422.3|6416.3|6418.6|6412.6|6
1643709490000|2022-02-01 09:58:10|6422.6|6416.6|6422.6|6416.6|6422.6|6416.6|6422.4|6416.4|1
1643709500000|2022-02-01 09:58:20|6423.1|6417.1|6423.1|6417.1|6423.1|6417.1|6423.1|6417.1|0
1643709510000|2022-02-01 09:58:30|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|0
1643709530000|2022-02-01 09:58:50|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|4
1643709540000|2022-02-01 09:59:00|6423.1|6417.1|6423.3|6413.3|6424.6|6418.6|6421.8|6413.3|4
1643709570000|2022-02-01 09:59:30|6420.2|6414.2|6418.6|6412.6|6420.2|6414.2|6418.6|6412.6|0
1643709580000|2022-02-01 09:59:40|||||||||11
1643709600000|2022-02-01 10:00:00|||||||||21
1643709610000|2022-02-01 10:00:10|||||||||2
1643709620000|2022-02-01 10:00:20|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6
1643709630000|2022-02-01 10:00:30|||||||||1
1643709650000|2022-02-01 10:00:50|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|0
1643709660000|2022-02-01 10:01:00|6416.7|6410.7|6416.1|6410.1|6416.7|6410.7|6416.1|6410.1|6
1643709670000|2022-02-01 10:01:10|6416.6|6410.6|6416.1|6410.1|6416.6|6410.6|6416.1|6410.1|8
1643709690000|2022-02-01 10:01:30|6416.3|6410.3|6416.6|6410.6|6416.6|6410.6|6416.3|6410.3|4
1643709720000|2022-02-01 10:02:00|6416.2|6410.2|6415.6|6409.6|6416.2|6410.2|6415.6|6409.6|26
1643709730000|2022-02-01 10:02:10|||||||||10
1643709750000|2022-02-01 10:02:30|6416.1|6410.1|6415.9|6409.9|6416.1|6410.1|6415.9|6409.9|5
1643709760000|2022-02-01 10:02:40|6415.6|6409.6|6421.1|6415.1|6421.1|6415.1|6415.6|6409.6|11
1643709780000|2022-02-01 10:03:00|6421.7|6415.7|6426.6|6420.6|6427.6|6421.6|6421.7|6415.7|29
1643709800000|2022-02-01 10:03:20|||||||||1
1643709810000|2022-02-01 10:03:30|6427.6|6421.6|6427.6|6421.6|6427.6|6421.6|6427.6|6421.6|4
1643709830000|2022-02-01 10:03:50|||||||||2
1643709840000|2022-02-01 10:04:00|6428.1|6422.1|6427.6|6421.6|6428.1|6422.1|6427.6|6421.6|2
1643709870000|2022-02-01 10:04:30|6428.6|6422.6|6429.6|6423.6|6430.1|6424.1|6428.6|6422.6|3
1643709880000|2022-02-01 10:04:40|6433.6|6427.6|6435.1|6429.1|6435.1|6429.1|6433.6|6427.6|59
1643709890000|2022-02-01 10:04:50|6437.6|6431.6|6436.1|6430.1|6437.6|6431.6|6436.1|6430.1|4
1643709900000|2022-02-01 10:05:00|6436.6|6430.6|6438.1|6432.1|6438.1|6432.1|6436.6|6430.6|15
1643709910000|2022-02-01 10:05:10|6438.6|6432.6|6437.3|6431.3|6438.6|6432.6|6437.3|6431.3|129
1643709920000|2022-02-01 10:05:20|||||||||1
1643709930000|2022-02-01 10:05:30|6437.1|6431.1|6435.8|6429.8|6437.1|6431.1|6435.8|6429.8|3
1643709940000|2022-02-01 10:05:40|6436.8|6430.8|6437.3|6431.3|6437.3|6431.3|6436.8|6430.8|5
1643709950000|2022-02-01 10:05:50|6437.6|6431.6|6438.3|6432.3|6438.3|6432.3|6437.6|6431.6|2
1643709960000|2022-02-01 10:06:00|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|1
1643709990000|2022-02-01 10:06:30|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|3
1643710020000|2022-02-01 10:07:00|6436.8|6430.8|6434.3|6428.3|6436.8|6430.8|6434.3|6428.3|11
1643710050000|2022-02-01 10:07:30|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|2
1643710070000|2022-02-01 10:07:50|6431.8|6425.8|6431.3|6425.3|6431.8|6425.8|6431.3|6425.3|2
1643710080000|2022-02-01 10:08:00|6431.5|6425.5|6431.8|6425.8|6431.8|6425.8|6431.5|6425.5|0
1643710090000|2022-02-01 10:08:10|6432.8|6426.8|6432.8|6426.8|6432.8|6426.8|6432.8|6426.8|2
1643710110000|2022-02-01 10:08:30|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6432.8|6426.8|0
1643710130000|2022-02-01 10:08:50|6433.8|6427.8|6434.3|6428.3|6434.3|6428.3|6433.8|6427.8|3
1643710160000|2022-02-01 10:09:20|6433.8|6427.8|6433.8|6427.8|6434.1|6428.1|6433.8|6427.8|1
1643710170000|2022-02-01 10:09:30|6434.1|6428.1|6434.8|6428.8|6434.8|6428.8|6434.1|6428.1|2
1643710180000|2022-02-01 10:09:40|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|2
1643710200000|2022-02-01 10:10:00|6436.2|6430.2|6436.8|6430.8|6436.8|6430.8|6436.2|6430.2|3
1643710230000|2022-02-01 10:10:30|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|2
1643710240000|2022-02-01 10:10:40|6437.9|6431.9|6438.3|6432.3|6438.3|6432.3|6437.3|6431.3|8
1643710270000|2022-02-01 10:11:10|6438.1|6432.1|6437.8|6431.8|6438.1|6432.1|6437.8|6431.8|0
1643710310000|2022-02-01 10:11:50|||||||||1
1643710320000|2022-02-01 10:12:00|6437.3|6431.3|6435.3|6429.3|6437.3|6431.3|6435|6429|4
1643710330000|2022-02-01 10:12:10|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|1
1643710340000|2022-02-01 10:12:20|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|0
1643710350000|2022-02-01 10:12:30|6435.3|6429.3|6434.8|6428.8|6435.3|6429.3|6434.8|6428.8|1
1643710360000|2022-02-01 10:12:40|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|1
1643710390000|2022-02-01 10:13:10|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1643710440000|2022-02-01 10:14:00|6434.1|6428.1|6434.8|6428.8|6434.8|6428.8|6434.1|6428.1|2
1643710450000|2022-02-01 10:14:10|6436.6|6430.6|6436.3|6430.3|6436.6|6430.6|6436.3|6430.3|1
1643710490000|2022-02-01 10:14:50|6436.5|6430.5|6435.3|6429.3|6436.8|6430.8|6435.3|6429.3|1
1643710510000|2022-02-01 10:15:10|6433.1|6427.1|6433.3|6427.3|6433.3|6427.3|6433.1|6427.1|10
1643710520000|2022-02-01 10:15:20|6433.6|6427.6|6433.3|6427.3|6433.6|6427.6|6433.3|6427.3|0
1643710560000|2022-02-01 10:16:00|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|1
1643710570000|2022-02-01 10:16:10|6434.1|6428.1|6433.8|6427.8|6435.2|6429.2|6433.8|6427.8|1
1643710610000|2022-02-01 10:16:50|||||||||1
1643710640000|2022-02-01 10:17:20|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|10
1643710650000|2022-02-01 10:17:30|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|0
1643710660000|2022-02-01 10:17:40|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|0
1643710670000|2022-02-01 10:17:50|6430.1|6424.1|6429.8|6423.8|6430.1|6424.1|6429.8|6423.8|0
1643710680000|2022-02-01 10:18:00|6428.3|6422.3|6427.8|6421.8|6428.3|6422.3|6427.8|6421.8|1
1643710690000|2022-02-01 10:18:10|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|1
1643710700000|2022-02-01 10:18:20|6427.8|6421.8|6428.8|6422.8|6428.8|6422.8|6427.8|6421.8|1
1643710750000|2022-02-01 10:19:10|6429.4|6423.4|6429.9|6423.9|6429.9|6423.9|6429.4|6423.4|2
1643710790000|2022-02-01 10:19:50|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1643710860000|2022-02-01 10:21:00|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|1
1643710900000|2022-02-01 10:21:40|6430.2|6424.2|6430.6|6424.6|6430.6|6424.6|6430.2|6424.2|0
1643710920000|2022-02-01 10:22:00|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|0
1643710930000|2022-02-01 10:22:10|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|1
1643710950000|2022-02-01 10:22:30|6431.1|6425.1|6430.8|6424.8|6431.1|6425.1|6430.8|6424.8|0
1643710970000|2022-02-01 10:22:50|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|0
1643710980000|2022-02-01 10:23:00|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|5
1643710990000|2022-02-01 10:23:10|6431.3|6425.3|6432.8|6426.8|6433|6427|6431.3|6425.3|2
1643711000000|2022-02-01 10:23:20|6433|6427|6432.8|6426.8|6433.1|6427.1|6432.8|6426.8|0
1643711010000|2022-02-01 10:23:30|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|0
1643711020000|2022-02-01 10:23:40|6432.6|6426.6|6432.8|6426.8|6432.8|6426.8|6432.6|6426.6|0
1643711040000|2022-02-01 10:24:00|6433|6427|6432.3|6426.3|6433.1|6427.1|6432.3|6426.3|0
1643711050000|2022-02-01 10:24:10|6432.8|6426.8|6432.3|6426.3|6432.8|6426.8|6432.3|6426.3|0
1643711070000|2022-02-01 10:24:30|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|0
1643711080000|2022-02-01 10:24:40|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|0
1643711090000|2022-02-01 10:24:50|6432.8|6426.8|6432.8|6426.8|6432.8|6426.8|6432.8|6426.8|1
1643711100000|2022-02-01 10:25:00|6433.3|6427.3|6432.8|6426.8|6433.3|6427.3|6432.8|6426.8|0
1643711110000|2022-02-01 10:25:10|||||||||1
1643711130000|2022-02-01 10:25:30|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|0
1643711160000|2022-02-01 10:26:00|6432.5|6426.5|6434.3|6428.3|6434.3|6428.3|6432.5|6426.5|1
1643711210000|2022-02-01 10:26:50|6436.8|6430.8|6436.8|6430.8|6436.8|6430.8|6436.8|6430.8|1
1643711220000|2022-02-01 10:27:00|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|0
1643711240000|2022-02-01 10:27:20|6436.8|6430.8|6432.9|6426.9|6436.8|6430.8|6432.9|6426.9|3
1643711250000|2022-02-01 10:27:30|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|0
1643711270000|2022-02-01 10:27:50|6433.1|6427.1|6434.6|6428.6|6435.6|6429.6|6433.1|6427.1|0
1643711280000|2022-02-01 10:28:00|6435.1|6429.1|6434.6|6428.6|6435.1|6429.1|6434.6|6428.6|1
1643711290000|2022-02-01 10:28:10|6434.1|6428.1|6434.6|6428.6|6434.6|6428.6|6434.1|6428.1|0
1643711310000|2022-02-01 10:28:30|6434.3|6428.3|6435.6|6429.6|6435.6|6429.6|6434.3|6428.3|2
1643711330000|2022-02-01 10:28:50|6435.8|6429.8|6436.3|6430.3|6436.6|6430.6|6435.8|6429.8|3
1643711340000|2022-02-01 10:29:00|6436.8|6430.8|6437.3|6431.3|6437.3|6431.3|6436.8|6430.8|0
1643711350000|2022-02-01 10:29:10|6437.1|6431.1|6436.8|6430.8|6437.3|6431.3|6436.8|6430.8|0
1643711400000|2022-02-01 10:30:00|6436.6|6430.6|6433.8|6427.8|6436.8|6430.8|6433.8|6427.8|5
1643711410000|2022-02-01 10:30:10|6433.6|6427.6|6433.3|6427.3|6433.6|6427.6|6433.3|6427.3|0
1643711440000|2022-02-01 10:30:40|6433.5|6427.5|6433.8|6427.8|6433.8|6427.8|6433.5|6427.5|0
1643711460000|2022-02-01 10:31:00|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|0
1643711470000|2022-02-01 10:31:10|6433.6|6427.6|6433.8|6427.8|6433.8|6427.8|6433.6|6427.6|2
1643711480000|2022-02-01 10:31:20|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1643711490000|2022-02-01 10:31:30|6434.8|6428.8|6434.8|6428.8|6434.8|6428.8|6434.8|6428.8|0
1643711500000|2022-02-01 10:31:40|6435|6429|6435.8|6429.8|6435.8|6429.8|6435|6429|0
1643711550000|2022-02-01 10:32:30|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|0
1643711570000|2022-02-01 10:32:50|6436.5|6430.5|6436.3|6430.3|6436.5|6430.5|6436.3|6430.3|0
1643711580000|2022-02-01 10:33:00|6436.5|6430.5|6436.8|6430.8|6436.8|6430.8|6436.5|6430.5|0
1643711590000|2022-02-01 10:33:10|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|0
1643711600000|2022-02-01 10:33:20|||||||||1
1643711630000|2022-02-01 10:33:50|||||||||1
1643711640000|2022-02-01 10:34:00|6437.5|6431.5|6437.3|6431.3|6437.5|6431.5|6437.3|6431.3|0
1643711690000|2022-02-01 10:34:50|6437.5|6431.5|6437.3|6431.3|6437.5|6431.5|6437.3|6431.3|0
1643711730000|2022-02-01 10:35:30|6438.6|6432.6|6438.8|6432.8|6438.8|6432.8|6438.6|6432.6|2
1643711740000|2022-02-01 10:35:40|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|0
1643711780000|2022-02-01 10:36:20|6438.1|6432.1|6438.9|6432.9|6438.9|6432.9|6438.1|6432.1|0
1643711810000|2022-02-01 10:36:50|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|0
1643711850000|2022-02-01 10:37:30|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|1
1643711910000|2022-02-01 10:38:30|6440.1|6434.1|6439.8|6433.8|6440.1|6434.1|6439.8|6433.8|6
1643711920000|2022-02-01 10:38:40|6440|6434|6439.8|6433.8|6440|6434|6439.8|6433.8|0
1643711930000|2022-02-01 10:38:50|6440|6434|6440|6434|6440|6434|6440|6434|0
1643711940000|2022-02-01 10:39:00|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|2
1643711950000|2022-02-01 10:39:10|6443|6437|6443.6|6437.6|6443.6|6437.6|6442.5|6436.5|6
1643711960000|2022-02-01 10:39:20|6445|6439|6445|6439|6445|6439|6445|6439|0
1643711970000|2022-02-01 10:39:30|6444.8|6438.8|6445.5|6439.5|6445.5|6439.5|6444.5|6438.5|1
1643711980000|2022-02-01 10:39:40|6445.7|6439.7|6446|6440|6446|6440|6445.7|6439.7|0
1643711990000|2022-02-01 10:39:50|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6446.5|6440.5|4
1643712000000|2022-02-01 10:40:00|6447.3|6441.3|6447.5|6441.5|6448|6442|6446.2|6440.2|2
1643712020000|2022-02-01 10:40:20|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|0
1643712030000|2022-02-01 10:40:30|6447|6441|6447|6441|6447|6441|6447|6441|0
1643712040000|2022-02-01 10:40:40|6446.8|6440.8|6446|6440|6446.8|6440.8|6446|6440|0
1643712050000|2022-02-01 10:40:50|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|0
1643712070000|2022-02-01 10:41:10|6446.7|6440.7|6447|6441|6447|6441|6446.7|6440.7|0
1643712100000|2022-02-01 10:41:40|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|0
1643712120000|2022-02-01 10:42:00|6447|6441|6446|6440|6447|6441|6446|6440|0
1643712200000|2022-02-01 10:43:20|6445.1|6439.1|6444.5|6438.5|6445.1|6439.1|6444.5|6438.5|1
1643712210000|2022-02-01 10:43:30|6444|6438|6444|6438|6444|6438|6444|6438|0
1643712220000|2022-02-01 10:43:40|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1643712240000|2022-02-01 10:44:00|6444.4|6438.4|6446.5|6440.5|6446.5|6440.5|6444.4|6438.4|1
1643712280000|2022-02-01 10:44:40|6446.3|6440.3|6446.8|6440.8|6446.8|6440.8|6446.3|6440.3|0
1643712290000|2022-02-01 10:44:50|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|0
1643712300000|2022-02-01 10:45:00|6446.8|6440.8|6448.8|6442.8|6449|6443|6446.8|6440.8|0
1643712340000|2022-02-01 10:45:40|6449|6443|6449|6443|6449|6443|6449|6443|0
1643712370000|2022-02-01 10:46:10|||||||||2
1643712420000|2022-02-01 10:47:00|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|9
1643712450000|2022-02-01 10:47:30|6450.4|6444.4|6450.6|6444.6|6450.6|6444.6|6450.4|6444.4|0
1643712460000|2022-02-01 10:47:40|6450.4|6444.4|6450.6|6444.6|6450.6|6444.6|6450.2|6444.2|1
1643712470000|2022-02-01 10:47:50|6450.2|6444.2|6450.6|6444.6|6450.6|6444.6|6450.2|6444.2|3
1643712480000|2022-02-01 10:48:00|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|0
1643712490000|2022-02-01 10:48:10|6451.3|6445.3|6451.1|6445.1|6451.3|6445.3|6451.1|6445.1|2
1643712520000|2022-02-01 10:48:40|6450.4|6444.4|6450.6|6444.6|6450.6|6444.6|6450.4|6444.4|2
1643712540000|2022-02-01 10:49:00|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|0
1643712570000|2022-02-01 10:49:30|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|0
1643712580000|2022-02-01 10:49:40|6449.1|6443.1|6449.9|6443.9|6449.9|6443.9|6449.1|6443.1|1
1643712590000|2022-02-01 10:49:50|6450.4|6444.4|6450.4|6444.4|6450.9|6444.9|6450.4|6444.4|3
1643712600000|2022-02-01 10:50:00|6450.2|6444.2|6449.6|6443.6|6450.2|6444.2|6449.6|6443.6|0
1643712610000|2022-02-01 10:50:10|6449.8|6443.8|6449.6|6443.6|6449.9|6443.9|6449.6|6443.6|0
1643712620000|2022-02-01 10:50:20|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|0
1643712680000|2022-02-01 10:51:20|6449.2|6443.2|6449|6443|6449.2|6443.2|6449|6443|3
1643712750000|2022-02-01 10:52:30|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|0
1643712760000|2022-02-01 10:52:40|6449|6443|6448.8|6442.8|6449|6443|6448.8|6442.8|0
1643712770000|2022-02-01 10:52:50|6449|6443|6448.8|6442.8|6449|6443|6448.8|6442.8|1
1643712780000|2022-02-01 10:53:00|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|0
1643712840000|2022-02-01 10:54:00|6449|6443|6449|6443|6449|6443|6449|6443|1
1643712850000|2022-02-01 10:54:10|||||||||1
1643712900000|2022-02-01 10:55:00|6448.8|6442.8|6448.4|6442.4|6449|6443|6448.3|6442.3|0
1643712910000|2022-02-01 10:55:10|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|0
1643712930000|2022-02-01 10:55:30|6448|6442|6447.8|6441.8|6448|6442|6447.8|6441.8|0
1643712960000|2022-02-01 10:56:00|6448|6442|6447.8|6441.8|6448|6442|6447.8|6441.8|0
1643712970000|2022-02-01 10:56:10|6448|6442|6448|6442|6448|6442|6448|6442|0
1643712980000|2022-02-01 10:56:20|||||||||1
1643713010000|2022-02-01 10:56:50|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|2
1643713020000|2022-02-01 10:57:00|6449.5|6443.5|6450.4|6444.4|6450.4|6444.4|6449.5|6443.5|1
1643713040000|2022-02-01 10:57:20|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|0
1643713060000|2022-02-01 10:57:40|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|3
1643713150000|2022-02-01 10:59:10|6453.3|6447.3|6455.7|6449.7|6455.7|6449.7|6453.3|6447.3|6
1643713180000|2022-02-01 10:59:40|6455.4|6449.4|6455.4|6449.4|6455.9|6449.9|6455.4|6449.4|0
1643713200000|2022-02-01 11:00:00|6455.6|6449.6|6458.4|6452.4|6458.4|6452.4|6455.4|6449.4|4
1643713210000|2022-02-01 11:00:10|6457.9|6451.9|6458.1|6452.1|6458.1|6452.1|6457.9|6451.9|0
1643713220000|2022-02-01 11:00:20|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|0
1643713230000|2022-02-01 11:00:30|6458.4|6452.4|6458.7|6452.7|6458.7|6452.7|6458.4|6452.4|1
1643713240000|2022-02-01 11:00:40|6458.2|6452.2|6457.9|6451.9|6458.2|6452.2|6457.9|6451.9|0
1643713260000|2022-02-01 11:01:00|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|0
1643713270000|2022-02-01 11:01:10|6458.6|6452.6|6459.4|6453.4|6459.4|6453.4|6458.6|6452.6|0
1643713310000|2022-02-01 11:01:50|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|3
1643713320000|2022-02-01 11:02:00|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|0
1643713370000|2022-02-01 11:02:50|6459.4|6453.4|6460.9|6454.9|6460.9|6454.9|6459.4|6453.4|1
1643713380000|2022-02-01 11:03:00|6461.1|6455.1|6461.4|6455.4|6461.4|6455.4|6461.1|6455.1|1
1643713400000|2022-02-01 11:03:20|||||||||2
1643713410000|2022-02-01 11:03:30|6462.2|6456.2|6462.4|6456.4|6462.4|6456.4|6462.2|6456.2|7
1643713420000|2022-02-01 11:03:40|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|0
1643713430000|2022-02-01 11:03:50|6464.4|6458.4|6464.4|6458.4|6464.6|6458.6|6464.4|6458.4|2
1643713440000|2022-02-01 11:04:00|6464.9|6458.9|6464.4|6458.4|6464.9|6458.9|6464.4|6458.4|0
1643713500000|2022-02-01 11:05:00|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|0
1643713530000|2022-02-01 11:05:30|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|2
1643713540000|2022-02-01 11:05:40|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1643713550000|2022-02-01 11:05:50|6466.1|6460.1|6466.1|6460.1|6466.1|6460.1|6466.1|6460.1|1
1643713560000|2022-02-01 11:06:00|6465.9|6459.9|6466.4|6460.4|6466.4|6460.4|6465.9|6459.9|0
1643713570000|2022-02-01 11:06:10|6466.8|6460.8|6468.9|6462.9|6468.9|6462.9|6466.8|6460.8|1
1643713580000|2022-02-01 11:06:20|6468.7|6462.7|6468.4|6462.4|6468.7|6462.7|6468.4|6462.4|0
1643713590000|2022-02-01 11:06:30|6468.2|6462.2|6466.7|6460.7|6468.2|6462.2|6466.4|6460.4|3
1643713600000|2022-02-01 11:06:40|6466.4|6460.4|6466.9|6460.9|6466.9|6460.9|6466.4|6460.4|0
1643713630000|2022-02-01 11:07:10|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|1
1643713650000|2022-02-01 11:07:30|6467.2|6461.2|6467.4|6461.4|6467.4|6461.4|6466.9|6460.9|0
1643713670000|2022-02-01 11:07:50|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|1
1643713680000|2022-02-01 11:08:00|6465.9|6459.9|6465.9|6459.9|6466.4|6460.4|6465.9|6459.9|0
1643713720000|2022-02-01 11:08:40|6465|6459|6465|6459|6465|6459|6465|6459|3
1643713730000|2022-02-01 11:08:50|6464.4|6458.4|6464.9|6458.9|6464.9|6458.9|6464.4|6458.4|0
1643713740000|2022-02-01 11:09:00|6465.4|6459.4|6464.9|6458.9|6465.4|6459.4|6464.9|6458.9|0
1643713760000|2022-02-01 11:09:20|6464.7|6458.7|6464.4|6458.4|6464.7|6458.7|6464.4|6458.4|2
1643713780000|2022-02-01 11:09:40|6464.2|6458.2|6464.9|6458.9|6464.9|6458.9|6463.9|6457.9|1
1643713800000|2022-02-01 11:10:00|6464.7|6458.7|6464.9|6458.9|6464.9|6458.9|6464.4|6458.4|1
1643713810000|2022-02-01 11:10:10|6465.2|6459.2|6464.9|6458.9|6465.2|6459.2|6464.9|6458.9|0
1643713840000|2022-02-01 11:10:40|6466.6|6460.6|6469.9|6463.9|6470.4|6464.4|6466.6|6460.6|17
1643713850000|2022-02-01 11:10:50|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|2
1643713860000|2022-02-01 11:11:00|6471.8|6465.8|6470.4|6464.4|6471.8|6465.8|6469.9|6463.9|1
1643713870000|2022-02-01 11:11:10|6470.2|6464.2|6467.9|6461.9|6470.2|6464.2|6467.9|6461.9|4
1643713880000|2022-02-01 11:11:20|6467.7|6461.7|6468.4|6462.4|6468.4|6462.4|6467.3|6461.3|1
1643713890000|2022-02-01 11:11:30|6468.2|6462.2|6470.4|6464.4|6470.4|6464.4|6467.9|6461.9|2
1643713900000|2022-02-01 11:11:40|6471.4|6465.4|6470.4|6464.4|6471.4|6465.4|6470.4|6464.4|6
1643713940000|2022-02-01 11:12:20|6470.6|6464.6|6470.4|6464.4|6470.6|6464.6|6470.4|6464.4|0
1643713960000|2022-02-01 11:12:40|6471.6|6465.6|6471.6|6465.6|6473.4|6467.4|6471.6|6465.6|4
1643714000000|2022-02-01 11:13:20|6470.6|6464.6|6470.4|6464.4|6470.6|6464.6|6470.4|6464.4|1
1643714020000|2022-02-01 11:13:40|6470|6464|6469.9|6463.9|6470|6464|6469.4|6463.4|0
1643714030000|2022-02-01 11:13:50|6469.1|6463.1|6468.9|6462.9|6469.1|6463.1|6468.9|6462.9|0
1643714040000|2022-02-01 11:14:00|6468.6|6462.6|6466.6|6460.6|6468.6|6462.6|6466.6|6460.6|4
1643714100000|2022-02-01 11:15:00|6467.1|6461.1|6469.4|6463.4|6469.4|6463.4|6467.1|6461.1|1
1643714120000|2022-02-01 11:15:20|6468.6|6462.6|6468.9|6462.9|6468.9|6462.9|6468.4|6462.4|0
1643714140000|2022-02-01 11:15:40|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|0
1643714150000|2022-02-01 11:15:50|6469|6463|6472.4|6466.4|6472.4|6466.4|6469|6463|4
1643714160000|2022-02-01 11:16:00|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|1
1643714190000|2022-02-01 11:16:30|6474.7|6468.7|6476.4|6470.4|6476.4|6470.4|6474.7|6468.7|1
1643714200000|2022-02-01 11:16:40|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|0
1643714210000|2022-02-01 11:16:50|6476.4|6470.4|6476.4|6470.4|6476.6|6470.6|6476.4|6470.4|0
1643714230000|2022-02-01 11:17:10|||||||||2
1643714250000|2022-02-01 11:17:30|6475.4|6469.4|6473.4|6467.4|6475.4|6469.4|6473.4|6467.4|20
1643714260000|2022-02-01 11:17:40|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.4|6466.4|0
1643714270000|2022-02-01 11:17:50|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|0
1643714280000|2022-02-01 11:18:00|6472.6|6466.6|6472.9|6466.9|6472.9|6466.9|6472.6|6466.6|0
1643714300000|2022-02-01 11:18:20|6472.7|6466.7|6472.4|6466.4|6472.7|6466.7|6472.4|6466.4|0
1643714340000|2022-02-01 11:19:00|6472.6|6466.6|6472.9|6466.9|6472.9|6466.9|6472.6|6466.6|0
1643714400000|2022-02-01 11:20:00|6473.3|6467.3|6477.1|6471.1|6477.1|6471.1|6473.3|6467.3|1
1643714410000|2022-02-01 11:20:10|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|0
1643714420000|2022-02-01 11:20:20|6477.9|6471.9|6478.1|6472.1|6478.1|6472.1|6477.6|6471.6|1
1643714430000|2022-02-01 11:20:30|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|3
1643714440000|2022-02-01 11:20:40|6476.1|6470.1|6475.6|6469.6|6476.1|6470.1|6475.6|6469.6|0
1643714460000|2022-02-01 11:21:00|6475.9|6469.9|6476.1|6470.1|6476.4|6470.4|6475.9|6469.9|0
1643714480000|2022-02-01 11:21:20|6475.2|6469.2|6475.6|6469.6|6475.6|6469.6|6475.2|6469.2|2
1643714490000|2022-02-01 11:21:30|6474.4|6468.4|6475.6|6469.6|6475.6|6469.6|6474.4|6468.4|1
1643714500000|2022-02-01 11:21:40|6473.9|6467.9|6474.2|6468.2|6474.4|6468.4|6473.9|6467.9|2
1643714510000|2022-02-01 11:21:50|6473.1|6467.1|6472.6|6466.6|6473.1|6467.1|6472.6|6466.6|0
1643714530000|2022-02-01 11:22:10|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|0
1643714570000|2022-02-01 11:22:50|6472.6|6466.6|6472.6|6466.6|6472.6|6466.6|6472.6|6466.6|1
1643714650000|2022-02-01 11:24:10|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|2
1643714660000|2022-02-01 11:24:20|6472.6|6466.6|6472.6|6466.6|6472.6|6466.6|6472.1|6466.1|0
1643714670000|2022-02-01 11:24:30|6473.2|6467.2|6479.9|6473.9|6479.9|6473.9|6473.2|6467.2|1
1643714690000|2022-02-01 11:24:50|6479.4|6473.4|6479.9|6473.9|6479.9|6473.9|6479.4|6473.4|0
1643714700000|2022-02-01 11:25:00|6479.4|6473.4|6477.9|6471.9|6479.4|6473.4|6477.9|6471.9|3
1643714730000|2022-02-01 11:25:30|6477.7|6471.7|6477.2|6471.2|6477.7|6471.7|6477.2|6471.2|0
1643714740000|2022-02-01 11:25:40|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|0
1643714760000|2022-02-01 11:26:00|6478.2|6472.2|6477.9|6471.9|6478.2|6472.2|6477.9|6471.9|0
1643714800000|2022-02-01 11:26:40|||||||||1
1643714810000|2022-02-01 11:26:50|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|2
1643714820000|2022-02-01 11:27:00|6478.9|6472.9|6479.4|6473.4|6479.4|6473.4|6478.9|6472.9|0
1643714840000|2022-02-01 11:27:20|6479.2|6473.2|6479.4|6473.4|6479.4|6473.4|6479.2|6473.2|0
1643714850000|2022-02-01 11:27:30|6478.9|6472.9|6478.4|6472.4|6478.9|6472.9|6478.4|6472.4|0
1643714890000|2022-02-01 11:28:10|6477.9|6471.9|6479.4|6473.4|6479.4|6473.4|6477.9|6471.9|1
1643714900000|2022-02-01 11:28:20|6479.2|6473.2|6478.9|6472.9|6479.2|6473.2|6478.9|6472.9|0
1643714920000|2022-02-01 11:28:40|6478.7|6472.7|6477.9|6471.9|6478.7|6472.7|6477.2|6471.2|2
1643714940000|2022-02-01 11:29:00|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|11
1643714970000|2022-02-01 11:29:30|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|1
1643715020000|2022-02-01 11:30:20|6477.4|6471.4|6477.6|6471.6|6477.6|6471.6|6477.4|6471.4|1
1643715030000|2022-02-01 11:30:30|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|0
1643715040000|2022-02-01 11:30:40|6477.1|6471.1|6472.9|6466.9|6477.1|6471.1|6472.9|6466.9|53
1643715050000|2022-02-01 11:30:50|6472.6|6466.6|6472.6|6466.6|6472.6|6466.6|6472.4|6466.4|0
1643715060000|2022-02-01 11:31:00|6472.4|6466.4|6470.7|6464.7|6472.4|6466.4|6470.7|6464.7|4
1643715070000|2022-02-01 11:31:10|6470.3|6464.3|6468.9|6462.9|6470.3|6464.3|6468.9|6462.9|2
1643715090000|2022-02-01 11:31:30|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|1
1643715100000|2022-02-01 11:31:40|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|0
1643715110000|2022-02-01 11:31:50|6470.6|6464.6|6469.4|6463.4|6470.6|6464.6|6469.4|6463.4|3
1643715120000|2022-02-01 11:32:00|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|2
1643715130000|2022-02-01 11:32:10|6467.2|6461.2|6467.4|6461.4|6467.4|6461.4|6467.2|6461.2|0
1643715140000|2022-02-01 11:32:20|6470.2|6464.2|6470.2|6464.2|6470.2|6464.2|6470.2|6464.2|3
1643715150000|2022-02-01 11:32:30|6469.9|6463.9|6468.9|6462.9|6469.9|6463.9|6468.9|6462.9|0
1643715160000|2022-02-01 11:32:40|6469.1|6463.1|6471.4|6465.4|6471.4|6465.4|6469.1|6463.1|1
1643715190000|2022-02-01 11:33:10|6471.6|6465.6|6472.9|6466.9|6472.9|6466.9|6471.6|6465.6|0
1643715210000|2022-02-01 11:33:30|6472.1|6466.1|6472.4|6466.4|6472.4|6466.4|6471.9|6465.9|0
1643715240000|2022-02-01 11:34:00|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|0
1643715250000|2022-02-01 11:34:10|6472.7|6466.7|6472.4|6466.4|6472.7|6466.7|6472.4|6466.4|0
1643715290000|2022-02-01 11:34:50|6472.9|6466.9|6472.7|6466.7|6472.9|6466.9|6472.7|6466.7|1
1643715300000|2022-02-01 11:35:00|6472.4|6466.4|6473.4|6467.4|6473.4|6467.4|6472.4|6466.4|0
1643715330000|2022-02-01 11:35:30|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|0
1643715340000|2022-02-01 11:35:40|6472.7|6466.7|6472.4|6466.4|6472.7|6466.7|6472.4|6466.4|0
1643715360000|2022-02-01 11:36:00|6471.9|6465.9|6470.4|6464.4|6471.9|6465.9|6470.4|6464.4|1
1643715370000|2022-02-01 11:36:10|6470.6|6464.6|6471.9|6465.9|6471.9|6465.9|6470.6|6464.6|1
1643715380000|2022-02-01 11:36:20|6472.1|6466.1|6471.9|6465.9|6472.4|6466.4|6471.9|6465.9|0
1643715390000|2022-02-01 11:36:30|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|0
1643715430000|2022-02-01 11:37:10|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|1
1643715440000|2022-02-01 11:37:20|6477.9|6471.9|6477.4|6471.4|6477.9|6471.9|6477.4|6471.4|0
1643715460000|2022-02-01 11:37:40|6477.9|6471.9|6478.9|6472.9|6479.4|6473.4|6477.9|6471.9|1
1643715470000|2022-02-01 11:37:50|6479.4|6473.4|6479.4|6473.4|6479.4|6473.4|6478.9|6472.9|0
1643715480000|2022-02-01 11:38:00|6479.6|6473.6|6480.4|6474.4|6480.4|6474.4|6479.4|6473.4|1
1643715490000|2022-02-01 11:38:10|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|0
1643715510000|2022-02-01 11:38:30|6479.4|6473.4|6479.4|6473.4|6479.9|6473.9|6479.4|6473.4|0
1643715520000|2022-02-01 11:38:40|6478.5|6472.5|6476.9|6470.9|6478.5|6472.5|6476.9|6470.9|5
1643715530000|2022-02-01 11:38:50|6476.7|6470.7|6476.9|6470.9|6476.9|6470.9|6476.7|6470.7|0
1643715540000|2022-02-01 11:39:00|6476.7|6470.7|6476.7|6470.7|6476.7|6470.7|6476.7|6470.7|0
1643715550000|2022-02-01 11:39:10|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|0
1643715620000|2022-02-01 11:40:20|6475.9|6469.9|6475.2|6469.2|6475.9|6469.9|6475.2|6469.2|0
1643715650000|2022-02-01 11:40:50|6474.9|6468.9|6474.2|6468.2|6474.9|6468.9|6474.2|6468.2|0
1643715660000|2022-02-01 11:41:00|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|0
1643715680000|2022-02-01 11:41:20|6473.4|6467.4|6473.4|6467.4|6473.4|6467.4|6473.4|6467.4|0
1643715730000|2022-02-01 11:42:10|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|2
1643715770000|2022-02-01 11:42:50|6474.4|6468.4|6474.9|6468.9|6474.9|6468.9|6474.4|6468.4|0
1643715780000|2022-02-01 11:43:00|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|0
1643715910000|2022-02-01 11:45:10|6473.7|6467.7|6475.9|6469.9|6475.9|6469.9|6473.4|6467.4|1
1643715920000|2022-02-01 11:45:20|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|2
1643716090000|2022-02-01 11:48:10|6478.3|6472.3|6477.9|6471.9|6478.3|6472.3|6477.9|6471.9|0
1643716160000|2022-02-01 11:49:20|6477.7|6471.7|6476.9|6470.9|6477.7|6471.7|6476.9|6470.9|0
1643716170000|2022-02-01 11:49:30|6477.9|6471.9|6476.9|6470.9|6477.9|6471.9|6476.9|6470.9|1
1643716180000|2022-02-01 11:49:40|6476.7|6470.7|6476.4|6470.4|6476.7|6470.7|6476.4|6470.4|0
1643716220000|2022-02-01 11:50:20|6476.6|6470.6|6476.9|6470.9|6476.9|6470.9|6476.6|6470.6|0
1643716230000|2022-02-01 11:50:30|6477.2|6471.2|6478.4|6472.4|6478.4|6472.4|6477.2|6471.2|3
1643716250000|2022-02-01 11:50:50|6481.6|6475.6|6481.4|6475.4|6481.6|6475.6|6481.4|6475.4|4
1643716260000|2022-02-01 11:51:00|6481.6|6475.6|6481.6|6475.6|6481.6|6475.6|6481|6475|1
1643716270000|2022-02-01 11:51:10|6481.4|6475.4|6480.4|6474.4|6481.4|6475.4|6480.4|6474.4|2
1643716280000|2022-02-01 11:51:20|6480.7|6474.7|6481.4|6475.4|6481.4|6475.4|6480.7|6474.7|1
1643716290000|2022-02-01 11:51:30|6481.2|6475.2|6481.4|6475.4|6481.4|6475.4|6480.9|6474.9|1
1643716300000|2022-02-01 11:51:40|6481.9|6475.9|6482.1|6476.1|6482.1|6476.1|6481.9|6475.9|0
1643716320000|2022-02-01 11:52:00|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|0
1643716350000|2022-02-01 11:52:30|6481.6|6475.6|6481.6|6475.6|6481.6|6475.6|6481.6|6475.6|0
1643716370000|2022-02-01 11:52:50|6481.3|6475.3|6481.1|6475.1|6481.3|6475.3|6481.1|6475.1|0
1643716380000|2022-02-01 11:53:00|6481.4|6475.4|6481.4|6475.4|6481.4|6475.4|6481.4|6475.4|0
1643716400000|2022-02-01 11:53:20|6481.1|6475.1|6479.9|6473.9|6481.1|6475.1|6479.9|6473.9|6
1643716420000|2022-02-01 11:53:40|||||||||1
1643716430000|2022-02-01 11:53:50|6479.7|6473.7|6479.1|6473.1|6479.7|6473.7|6479.1|6473.1|0
1643716440000|2022-02-01 11:54:00|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|0
1643716450000|2022-02-01 11:54:10|||||||||1
1643716460000|2022-02-01 11:54:20|6480.6|6474.6|6480.9|6474.9|6480.9|6474.9|6480.4|6474.4|1
1643716470000|2022-02-01 11:54:30|6480.7|6474.7|6479.6|6473.6|6480.7|6474.7|6479.6|6473.6|0
1643716480000|2022-02-01 11:54:40|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|6479.4|6473.4|0
1643716490000|2022-02-01 11:54:50|6479.6|6473.6|6479.9|6473.9|6479.9|6473.9|6479.6|6473.6|1
1643716500000|2022-02-01 11:55:00|6479.6|6473.6|6479.9|6473.9|6479.9|6473.9|6479.6|6473.6|1
1643716510000|2022-02-01 11:55:10|6479.4|6473.4|6479.4|6473.4|6479.4|6473.4|6479.4|6473.4|0
1643716560000|2022-02-01 11:56:00|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|3
1643716600000|2022-02-01 11:56:40|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|10
1643716610000|2022-02-01 11:56:50|6478.2|6472.2|6477.4|6471.4|6478.2|6472.2|6477.4|6471.4|8
1643716620000|2022-02-01 11:57:00|||||||||3
1643716630000|2022-02-01 11:57:10|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|10
1643716640000|2022-02-01 11:57:20|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|0
1643716660000|2022-02-01 11:57:40|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|0
1643716670000|2022-02-01 11:57:50|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|0
1643716680000|2022-02-01 11:58:00|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|6473.6|6467.6|17
1643716690000|2022-02-01 11:58:10|6473.6|6467.6|6473.9|6467.9|6473.9|6467.9|6473.6|6467.6|0
1643716700000|2022-02-01 11:58:20|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|0
1643716710000|2022-02-01 11:58:30|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|0
1643716730000|2022-02-01 11:58:50|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|0
1643716790000|2022-02-01 11:59:50|6473.4|6467.4|6474.4|6468.4|6474.4|6468.4|6473.4|6467.4|1
1643716820000|2022-02-01 12:00:20|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|0
1643716830000|2022-02-01 12:00:30|6473.2|6467.2|6470.9|6464.9|6473.2|6467.2|6470.9|6464.9|7
1643716860000|2022-02-01 12:01:00|6471.2|6465.2|6471.4|6465.4|6471.4|6465.4|6471.2|6465.2|1
1643716890000|2022-02-01 12:01:30|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|3
1643716900000|2022-02-01 12:01:40|6472.7|6466.7|6473.2|6467.2|6473.4|6467.4|6472.7|6466.7|2
1643716910000|2022-02-01 12:01:50|6472.3|6466.3|6464.9|6458.9|6472.3|6466.3|6464.9|6458.9|38
1643716920000|2022-02-01 12:02:00|6464.1|6458.1|6465.4|6459.4|6465.4|6459.4|6464.1|6458.1|1
1643716930000|2022-02-01 12:02:10|6465.7|6459.7|6465.9|6459.9|6465.9|6459.9|6465.4|6459.4|1
1643716940000|2022-02-01 12:02:20|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|1
1643716960000|2022-02-01 12:02:40|6465.2|6459.2|6465.4|6459.4|6465.4|6459.4|6465.2|6459.2|1
1643716970000|2022-02-01 12:02:50|6465.7|6459.7|6466.4|6460.4|6466.4|6460.4|6465.7|6459.7|0
1643716990000|2022-02-01 12:03:10|6467.4|6461.4|6466.9|6460.9|6467.4|6461.4|6466.9|6460.9|5
1643717000000|2022-02-01 12:03:20|6466.3|6460.3|6466.9|6460.9|6466.9|6460.9|6466.3|6460.3|1
1643717010000|2022-02-01 12:03:30|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|0
1643717030000|2022-02-01 12:03:50|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|2
1643717040000|2022-02-01 12:04:00|6468.9|6462.9|6468.9|6462.9|6469.9|6463.9|6468.7|6462.7|1
1643717050000|2022-02-01 12:04:10|6467.1|6461.1|6466.4|6460.4|6467.1|6461.1|6466.4|6460.4|3
1643717060000|2022-02-01 12:04:20|6466.1|6460.1|6465.1|6459.1|6466.1|6460.1|6465.1|6459.1|2
1643717070000|2022-02-01 12:04:30|6464.9|6458.9|6465.1|6459.1|6465.1|6459.1|6464.9|6458.9|0
1643717090000|2022-02-01 12:04:50|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|0
1643717100000|2022-02-01 12:05:00|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|1
1643717110000|2022-02-01 12:05:10|6464.9|6458.9|6463.4|6457.4|6464.9|6458.9|6463.4|6457.4|2
1643717120000|2022-02-01 12:05:20|6463.1|6457.1|6462.8|6456.8|6463.1|6457.1|6462.8|6456.8|34
1643717130000|2022-02-01 12:05:30|6461.8|6455.8|6462.3|6456.3|6462.3|6456.3|6461.8|6455.8|1
1643717160000|2022-02-01 12:06:00|6462.1|6456.1|6465.8|6459.8|6465.8|6459.8|6462.1|6456.1|3
1643717170000|2022-02-01 12:06:10|||||||||1
1643717200000|2022-02-01 12:06:40|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|0
1643717210000|2022-02-01 12:06:50|||||||||1
1643717220000|2022-02-01 12:07:00|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1643717240000|2022-02-01 12:07:20|6469.8|6463.8|6470.3|6464.3|6470.3|6464.3|6469.8|6463.8|0
1643717260000|2022-02-01 12:07:40|6470|6464|6469.3|6463.3|6470|6464|6469.3|6463.3|0
1643717270000|2022-02-01 12:07:50|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|1
1643717280000|2022-02-01 12:08:00|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1643717310000|2022-02-01 12:08:30|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|0
1643717340000|2022-02-01 12:09:00|6468.1|6462.1|6466.8|6460.8|6468.1|6462.1|6466.8|6460.8|0
1643717350000|2022-02-01 12:09:10|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|1
1643717360000|2022-02-01 12:09:20|6466.8|6460.8|6466.3|6460.3|6466.8|6460.8|6466.3|6460.3|2
1643717380000|2022-02-01 12:09:40|6464.3|6458.3|6464.3|6458.3|6464.3|6458.3|6464.3|6458.3|2
1643717400000|2022-02-01 12:10:00|6465.9|6459.9|6466.8|6460.8|6466.8|6460.8|6465.9|6459.9|4
1643717460000|2022-02-01 12:11:00|6466.6|6460.6|6466.3|6460.3|6466.6|6460.6|6466|6460|0
1643717540000|2022-02-01 12:12:20|6466.5|6460.5|6467.3|6461.3|6467.3|6461.3|6466.5|6460.5|0
1643717560000|2022-02-01 12:12:40|6467.1|6461.1|6466.8|6460.8|6467.1|6461.1|6466.8|6460.8|0
1643717570000|2022-02-01 12:12:50|6467|6461|6467|6461|6467|6461|6467|6461|1
1643717580000|2022-02-01 12:13:00|6467.3|6461.3|6467.8|6461.8|6467.8|6461.8|6467.3|6461.3|0
1643717590000|2022-02-01 12:13:10|6468|6462|6468.3|6462.3|6468.3|6462.3|6468|6462|0
1643717600000|2022-02-01 12:13:20|6470.3|6464.3|6470.3|6464.3|6470.3|6464.3|6470.3|6464.3|1
1643717610000|2022-02-01 12:13:30|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|0
1643717620000|2022-02-01 12:13:40|6469.8|6463.8|6467.6|6461.6|6469.8|6463.8|6467.3|6461.3|26
1643717630000|2022-02-01 12:13:50|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|0
1643717640000|2022-02-01 12:14:00|6467.6|6461.6|6467.6|6461.6|6467.6|6461.6|6467.6|6461.6|0
1643717680000|2022-02-01 12:14:40|6467.4|6461.4|6465.8|6459.8|6467.4|6461.4|6465.8|6459.8|7
1643717690000|2022-02-01 12:14:50|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|4
1643717700000|2022-02-01 12:15:00|6462.5|6456.5|6461.5|6455.5|6462.5|6456.5|6461.5|6455.5|18
1643717710000|2022-02-01 12:15:10|6462.1|6456.1|6462.3|6456.3|6462.3|6456.3|6462.1|6456.1|0
1643717720000|2022-02-01 12:15:20|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|2
1643717730000|2022-02-01 12:15:30|6460.3|6454.3|6460.5|6454.5|6460.5|6454.5|6460.3|6454.3|0
1643717740000|2022-02-01 12:15:40|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|3
1643717780000|2022-02-01 12:16:20|6458.8|6452.8|6458.8|6452.8|6458.8|6452.8|6458.8|6452.8|26
1643717790000|2022-02-01 12:16:30|6459|6453|6458.8|6452.8|6459|6453|6458.8|6452.8|0
1643717800000|2022-02-01 12:16:40|6458.6|6452.6|6459.3|6453.3|6459.3|6453.3|6458.6|6452.6|0
1643717820000|2022-02-01 12:17:00|6459.6|6453.6|6458.3|6452.3|6459.6|6453.6|6458.3|6452.3|0
1643717830000|2022-02-01 12:17:10|6458.1|6452.1|6457.8|6451.8|6458.3|6452.3|6457.8|6451.8|0
1643717860000|2022-02-01 12:17:40|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1643717870000|2022-02-01 12:17:50|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|1
1643717880000|2022-02-01 12:18:00|6456.7|6450.7|6457.3|6451.3|6457.3|6451.3|6456.7|6450.7|1
1643717940000|2022-02-01 12:19:00|6459.3|6453.3|6458.3|6452.3|6459.3|6453.3|6458.3|6452.3|2
1643717950000|2022-02-01 12:19:10|||||||||2
1643717970000|2022-02-01 12:19:30|6458.7|6452.7|6458.8|6452.8|6458.8|6452.8|6458.7|6452.7|1
1643717980000|2022-02-01 12:19:40|6459.3|6453.3|6459.1|6453.1|6459.3|6453.3|6458.8|6452.8|0
1643717990000|2022-02-01 12:19:50|6459.3|6453.3|6459.3|6453.3|6459.3|6453.3|6458.3|6452.3|1
1643718000000|2022-02-01 12:20:00|6459.1|6453.1|6458.3|6452.3|6459.3|6453.3|6458.3|6452.3|5
1643718010000|2022-02-01 12:20:10|6458.8|6452.8|6457.8|6451.8|6458.8|6452.8|6457.8|6451.8|0
1643718020000|2022-02-01 12:20:20|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1643718030000|2022-02-01 12:20:30|6457.1|6451.1|6455.8|6449.8|6457.1|6451.1|6455.8|6449.8|4
1643718040000|2022-02-01 12:20:40|6456|6450|6456.3|6450.3|6456.3|6450.3|6456|6450|0
1643718060000|2022-02-01 12:21:00|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|1
1643718080000|2022-02-01 12:21:20|||||||||1
1643718090000|2022-02-01 12:21:30|6456.6|6450.6|6456.9|6450.9|6456.9|6450.9|6456.3|6450.3|3
1643718110000|2022-02-01 12:21:50|6456.6|6450.6|6453.7|6447.7|6456.9|6450.9|6452.5|6446.5|20
1643718120000|2022-02-01 12:22:00|6454.9|6448.9|6454.7|6448.7|6455.2|6449.2|6454.7|6448.7|4
1643718130000|2022-02-01 12:22:10|6455.2|6449.2|6454.7|6448.7|6455.2|6449.2|6454.7|6448.7|0
1643718150000|2022-02-01 12:22:30|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|0
1643718160000|2022-02-01 12:22:40|6454|6448|6452.2|6446.2|6454|6448|6452.2|6446.2|0
1643718170000|2022-02-01 12:22:50|6452.1|6446.1|6451.9|6445.9|6452.1|6446.1|6451.9|6445.9|1
1643718180000|2022-02-01 12:23:00|6451.7|6445.7|6451.2|6445.2|6451.7|6445.7|6450.7|6444.7|2
1643718190000|2022-02-01 12:23:10|6451.4|6445.4|6452.2|6446.2|6452.2|6446.2|6451.4|6445.4|1
1643718200000|2022-02-01 12:23:20|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|0
1643718220000|2022-02-01 12:23:40|6452.9|6446.9|6452.9|6446.9|6452.9|6446.9|6452.9|6446.9|3
1643718230000|2022-02-01 12:23:50|6452.6|6446.6|6452.9|6446.9|6452.9|6446.9|6452.6|6446.6|0
1643718260000|2022-02-01 12:24:20|6452.4|6446.4|6450.1|6444.1|6452.4|6446.4|6450.1|6444.1|4
1643718270000|2022-02-01 12:24:30|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|1
1643718290000|2022-02-01 12:24:50|6451|6445|6450.4|6444.4|6451|6445|6450.4|6444.4|0
1643718300000|2022-02-01 12:25:00|6453.4|6447.4|6453.6|6447.6|6453.6|6447.6|6450.7|6444.7|14
1643718310000|2022-02-01 12:25:10|6453.5|6447.5|6451.3|6445.3|6453.5|6447.5|6450.1|6444.1|3
1643718330000|2022-02-01 12:25:30|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|0
1643718370000|2022-02-01 12:26:10|6452.4|6446.4|6451.9|6445.9|6452.4|6446.4|6451.9|6445.9|0
1643718380000|2022-02-01 12:26:20|6452.9|6446.9|6451.4|6445.4|6452.9|6446.9|6451.2|6445.2|1
1643718440000|2022-02-01 12:27:20|6451.1|6445.1|6450.3|6444.3|6451.1|6445.1|6450.3|6444.3|3
1643718450000|2022-02-01 12:27:30|6450.8|6444.8|6450.3|6444.3|6450.8|6444.8|6450.3|6444.3|1
1643718460000|2022-02-01 12:27:40|6450.1|6444.1|6450.3|6444.3|6450.8|6444.8|6450.1|6444.1|1
1643718470000|2022-02-01 12:27:50|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|0
1643718480000|2022-02-01 12:28:00|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|3
1643718500000|2022-02-01 12:28:20|6450.1|6444.1|6450.3|6444.3|6450.5|6444.5|6450.1|6444.1|1
1643718510000|2022-02-01 12:28:30|6450.8|6444.8|6450.3|6444.3|6451.3|6445.3|6450.3|6444.3|1
1643718520000|2022-02-01 12:28:40|6450.5|6444.5|6451.8|6445.8|6451.8|6445.8|6450.5|6444.5|1
1643718570000|2022-02-01 12:29:30|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|1
1643718580000|2022-02-01 12:29:40|6455|6449|6455.3|6449.3|6455.8|6449.8|6455|6449|2
1643718590000|2022-02-01 12:29:50|6454.8|6448.8|6454.8|6448.8|6455.3|6449.3|6454.3|6448.3|0
1643718600000|2022-02-01 12:30:00|6455|6449|6455|6449|6455.5|6449.5|6455|6449|0
1643718610000|2022-02-01 12:30:10|6454.8|6448.8|6455|6449|6455|6449|6454.8|6448.8|0
1643718630000|2022-02-01 12:30:30|6454.5|6448.5|6454.3|6448.3|6455|6449|6454.3|6448.3|0
1643718640000|2022-02-01 12:30:40|6454.5|6448.5|6454.8|6448.8|6454.8|6448.8|6454.5|6448.5|0
1643718650000|2022-02-01 12:30:50|6455|6449|6455.3|6449.3|6455.5|6449.5|6455|6449|0
1643718660000|2022-02-01 12:31:00|6455.5|6449.5|6459.3|6453.3|6459.3|6453.3|6455.5|6449.5|2
1643718670000|2022-02-01 12:31:10|6459.5|6453.5|6458.8|6452.8|6459.5|6453.5|6458.8|6452.8|0
1643718680000|2022-02-01 12:31:20|6459.3|6453.3|6459.3|6453.3|6459.8|6453.8|6459.3|6453.3|0
1643718690000|2022-02-01 12:31:30|6458.3|6452.3|6459.3|6453.3|6459.3|6453.3|6458.3|6452.3|0
1643718710000|2022-02-01 12:31:50|6459.9|6453.9|6460.8|6454.8|6460.8|6454.8|6459.9|6453.9|2
1643718720000|2022-02-01 12:32:00|6460.3|6454.3|6459.8|6453.8|6460.3|6454.3|6459.8|6453.8|0
1643718730000|2022-02-01 12:32:10|6459.6|6453.6|6459.5|6453.5|6459.8|6453.8|6459.3|6453.3|10
1643718740000|2022-02-01 12:32:20|6459.6|6453.6|6459.8|6453.8|6459.8|6453.8|6459.6|6453.6|0
1643718750000|2022-02-01 12:32:30|6459.3|6453.3|6459.5|6453.5|6459.8|6453.8|6459.3|6453.3|0
1643718760000|2022-02-01 12:32:40|6459.6|6453.6|6459.3|6453.3|6459.8|6453.8|6459.3|6453.3|0
1643718780000|2022-02-01 12:33:00|6459.8|6453.8|6459.3|6453.3|6459.8|6453.8|6459.3|6453.3|0
1643718790000|2022-02-01 12:33:10|6458.8|6452.8|6459.3|6453.3|6459.3|6453.3|6458.8|6452.8|0
1643718800000|2022-02-01 12:33:20|6459.1|6453.1|6457.3|6451.3|6459.1|6453.1|6457.3|6451.3|2
1643718810000|2022-02-01 12:33:30|6457.1|6451.1|6456.8|6450.8|6457.3|6451.3|6455.8|6449.8|0
1643718820000|2022-02-01 12:33:40|6456.6|6450.6|6456.8|6450.8|6456.8|6450.8|6456.6|6450.6|0
1643718830000|2022-02-01 12:33:50|6456.6|6450.6|6456.3|6450.3|6456.8|6450.8|6456.3|6450.3|0
1643718840000|2022-02-01 12:34:00|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|0
1643718850000|2022-02-01 12:34:10|6456.3|6450.3|6456.8|6450.8|6456.8|6450.8|6456.3|6450.3|1
1643718860000|2022-02-01 12:34:20|6456.3|6450.3|6456.8|6450.8|6456.8|6450.8|6456.3|6450.3|0
1643718870000|2022-02-01 12:34:30|6457.2|6451.2|6456.3|6450.3|6457.2|6451.2|6456.3|6450.3|1
1643718880000|2022-02-01 12:34:40|6456|6450|6455.3|6449.3|6456|6450|6455.3|6449.3|0
1643718930000|2022-02-01 12:35:30|6455.9|6449.9|6456.8|6450.8|6457|6451|6455.9|6449.9|3
1643718950000|2022-02-01 12:35:50|6457.3|6451.3|6456.8|6450.8|6457.3|6451.3|6456.8|6450.8|0
1643718960000|2022-02-01 12:36:00|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1643718980000|2022-02-01 12:36:20|6457.8|6451.8|6457.3|6451.3|6457.8|6451.8|6457.3|6451.3|0
1643718990000|2022-02-01 12:36:30|6456.8|6450.8|6457.3|6451.3|6457.3|6451.3|6456.8|6450.8|0
1643719000000|2022-02-01 12:36:40|6456.8|6450.8|6457.3|6451.3|6457.3|6451.3|6456.8|6450.8|0
1643719010000|2022-02-01 12:36:50|6456.8|6450.8|6455|6449|6456.8|6450.8|6454.8|6448.8|3
1643719020000|2022-02-01 12:37:00|6455.3|6449.3|6454.6|6448.6|6455.3|6449.3|6454.6|6448.6|0
1643719030000|2022-02-01 12:37:10|6454.4|6448.4|6454.1|6448.1|6454.6|6448.6|6454.1|6448.1|0
1643719040000|2022-02-01 12:37:20|6454.3|6448.3|6454.1|6448.1|6454.6|6448.6|6453.9|6447.9|3
1643719050000|2022-02-01 12:37:30|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6454.1|6448.1|0
1643719060000|2022-02-01 12:37:40|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|1
1643719070000|2022-02-01 12:37:50|6455.3|6449.3|6457.3|6451.3|6457.8|6451.8|6455.3|6449.3|7
1643719110000|2022-02-01 12:38:30|6459.3|6453.3|6461.3|6455.3|6461.3|6455.3|6459.3|6453.3|4
1643719120000|2022-02-01 12:38:40|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|6463.3|6457.3|8
1643719130000|2022-02-01 12:38:50|6463.6|6457.6|6466.3|6460.3|6466.3|6460.3|6463.3|6457.3|3
1643719160000|2022-02-01 12:39:20|6465.3|6459.3|6463.8|6457.8|6465.3|6459.3|6463.8|6457.8|0
1643719180000|2022-02-01 12:39:40|6464.1|6458.1|6463.8|6457.8|6464.1|6458.1|6463.8|6457.8|1
1643719190000|2022-02-01 12:39:50|6464|6458|6463.8|6457.8|6464|6458|6463.8|6457.8|1
1643719200000|2022-02-01 12:40:00|6463.3|6457.3|6463|6457|6463.3|6457.3|6463|6457|0
1643719230000|2022-02-01 12:40:30|6466.3|6460.3|6465.8|6459.8|6466.3|6460.3|6465.8|6459.8|4
1643719240000|2022-02-01 12:40:40|6465.3|6459.3|6465.6|6459.6|6465.8|6459.8|6465.3|6459.3|0
1643719250000|2022-02-01 12:40:50|6465.5|6459.5|6465.3|6459.3|6465.5|6459.5|6465.3|6459.3|0
1643719260000|2022-02-01 12:41:00|6465.1|6459.1|6464.1|6458.1|6465.1|6459.1|6464.1|6458.1|0
1643719280000|2022-02-01 12:41:20|6463.6|6457.6|6464.3|6458.3|6464.3|6458.3|6463.6|6457.6|2
1643719290000|2022-02-01 12:41:30|6464.1|6458.1|6464.1|6458.1|6464.1|6458.1|6464.1|6458.1|0
1643719300000|2022-02-01 12:41:40|6464.3|6458.3|6464.1|6458.1|6464.3|6458.3|6464.1|6458.1|0
1643719320000|2022-02-01 12:42:00|6464.3|6458.3|6464.3|6458.3|6464.3|6458.3|6464.1|6458.1|9
1643719330000|2022-02-01 12:42:10|6464.1|6458.1|6464.1|6458.1|6464.1|6458.1|6464.1|6458.1|0
1643719360000|2022-02-01 12:42:40|6464.3|6458.3|6464.1|6458.1|6464.3|6458.3|6464.1|6458.1|0
1643719440000|2022-02-01 12:44:00|6462.8|6456.8|6462.6|6456.6|6462.8|6456.8|6462.6|6456.6|8
1643719450000|2022-02-01 12:44:10|6462.8|6456.8|6462.8|6456.8|6462.8|6456.8|6462.6|6456.6|0
1643719470000|2022-02-01 12:44:30|6462.6|6456.6|6462.8|6456.8|6462.8|6456.8|6462.6|6456.6|0
1643719490000|2022-02-01 12:44:50|6462.6|6456.6|6462.8|6456.8|6462.8|6456.8|6462.6|6456.6|0
1643719500000|2022-02-01 12:45:00|6462.6|6456.6|6462.8|6456.8|6462.8|6456.8|6462.6|6456.6|0
1643719550000|2022-02-01 12:45:50|||||||||2
1643719660000|2022-02-01 12:47:40|6462.6|6456.6|6462.8|6456.8|6462.8|6456.8|6462.6|6456.6|0
1643719740000|2022-02-01 12:49:00|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|0
1643719800000|2022-02-01 12:50:00|6464.8|6458.8|6465.8|6459.8|6466|6460|6464.8|6458.8|20
1643719810000|2022-02-01 12:50:10|6465.3|6459.3|6465.5|6459.5|6465.5|6459.5|6465|6459|0
1643719830000|2022-02-01 12:50:30|6465|6459|6465|6459|6465.5|6459.5|6465|6459|1
1643719840000|2022-02-01 12:50:40|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1643719870000|2022-02-01 12:51:10|6465|6459|6465.1|6459.1|6465.1|6459.1|6465|6459|0
1643719890000|2022-02-01 12:51:30|6464.8|6458.8|6465.3|6459.3|6465.3|6459.3|6464.8|6458.8|0
1643719920000|2022-02-01 12:52:00|6466.5|6460.5|6468|6462|6469.3|6463.3|6466.3|6460.3|12
1643719930000|2022-02-01 12:52:10|6467.8|6461.8|6466.6|6460.6|6467.8|6461.8|6466.6|6460.6|0
1643719940000|2022-02-01 12:52:20|6466.8|6460.8|6466.6|6460.6|6466.8|6460.8|6466.6|6460.6|1
1643719950000|2022-02-01 12:52:30|6466.4|6460.4|6464.8|6458.8|6466.4|6460.4|6464.8|6458.8|1
1643720020000|2022-02-01 12:53:40|6465|6459|6465.3|6459.3|6465.3|6459.3|6465|6459|0
1643720030000|2022-02-01 12:53:50|6465.1|6459.1|6464.8|6458.8|6465.1|6459.1|6464.8|6458.8|1
1643720040000|2022-02-01 12:54:00|6465.3|6459.3|6464.8|6458.8|6465.3|6459.3|6464.8|6458.8|0
1643720050000|2022-02-01 12:54:10|6464.1|6458.1|6464.1|6458.1|6464.1|6458.1|6464.1|6458.1|1
1643720080000|2022-02-01 12:54:40|6464.3|6458.3|6464.8|6458.8|6464.8|6458.8|6464.3|6458.3|0
1643720110000|2022-02-01 12:55:10|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1643720120000|2022-02-01 12:55:20|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|4
1643720150000|2022-02-01 12:55:50|6466.5|6460.5|6468.3|6462.3|6468.3|6462.3|6466.5|6460.5|5
1643720160000|2022-02-01 12:56:00|6468.7|6462.7|6467.5|6461.5|6468.7|6462.7|6467.5|6461.5|2
1643720170000|2022-02-01 12:56:10|6467.3|6461.3|6467.5|6461.5|6467.5|6461.5|6467.3|6461.3|0
1643720200000|2022-02-01 12:56:40|6467.1|6461.1|6464.8|6458.8|6467.1|6461.1|6464.8|6458.8|2
1643720220000|2022-02-01 12:57:00|6465.1|6459.1|6465.3|6459.3|6465.3|6459.3|6465.1|6459.1|1
1643720230000|2022-02-01 12:57:10|6465.5|6459.5|6464.8|6458.8|6467.3|6461.3|6464.8|6458.8|2
1643720250000|2022-02-01 12:57:30|6465|6459|6464.8|6458.8|6465|6459|6464.8|6458.8|1
1643720360000|2022-02-01 12:59:20|6465|6459|6465.1|6459.1|6465.3|6459.3|6465|6459|0
1643720370000|2022-02-01 12:59:30|6464.6|6458.6|6464.6|6458.6|6464.6|6458.6|6464.6|6458.6|0
1643720380000|2022-02-01 12:59:40|6464.1|6458.1|6463.6|6457.6|6464.1|6458.1|6463.6|6457.6|0
1643720390000|2022-02-01 12:59:50|6463.4|6457.4|6463.3|6457.3|6463.5|6457.5|6461|6455|2
1643720400000|2022-02-01 13:00:00|6463.6|6457.6|6463.1|6457.1|6463.6|6457.6|6463.1|6457.1|3
1643720410000|2022-02-01 13:00:10|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|0
1643720420000|2022-02-01 13:00:20|6463.1|6457.1|6463.3|6457.3|6463.3|6457.3|6463.1|6457.1|0
1643720430000|2022-02-01 13:00:30|6463.5|6457.5|6463.3|6457.3|6463.8|6457.8|6463.3|6457.3|0
1643720450000|2022-02-01 13:00:50|6463.1|6457.1|6463.3|6457.3|6463.3|6457.3|6463.1|6457.1|0
1643720500000|2022-02-01 13:01:40|6463.8|6457.8|6464.1|6458.1|6464.1|6458.1|6463.8|6457.8|0
1643720510000|2022-02-01 13:01:50|6464.3|6458.3|6467.8|6461.8|6467.8|6461.8|6464.3|6458.3|7
1643720520000|2022-02-01 13:02:00|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|0
1643720530000|2022-02-01 13:02:10|6466.1|6460.1|6465.3|6459.3|6466.1|6460.1|6465.3|6459.3|2
1643720550000|2022-02-01 13:02:30|6465.1|6459.1|6463.8|6457.8|6465.1|6459.1|6463.8|6457.8|2
1643720570000|2022-02-01 13:02:50|6464|6458|6464.1|6458.1|6464.3|6458.3|6464|6458|0
1643720580000|2022-02-01 13:03:00|6463.8|6457.8|6463.1|6457.1|6463.8|6457.8|6462.8|6456.8|0
1643720590000|2022-02-01 13:03:10|6462.9|6456.9|6462.6|6456.6|6463.1|6457.1|6462.6|6456.6|0
1643720600000|2022-02-01 13:03:20|6462.4|6456.4|6462.6|6456.6|6462.6|6456.6|6462.4|6456.4|1
1643720650000|2022-02-01 13:04:10|6462.1|6456.1|6462.6|6456.6|6462.6|6456.6|6462.1|6456.1|2
1643720660000|2022-02-01 13:04:20|||||||||1
1643720700000|2022-02-01 13:05:00|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|2
1643720720000|2022-02-01 13:05:20|6463.5|6457.5|6463.8|6457.8|6464.3|6458.3|6463.5|6457.5|1
1643720730000|2022-02-01 13:05:30|6463.5|6457.5|6463.1|6457.1|6463.5|6457.5|6463.1|6457.1|1
1643720740000|2022-02-01 13:05:40|6463.8|6457.8|6463.1|6457.1|6463.8|6457.8|6463.1|6457.1|1
1643720750000|2022-02-01 13:05:50|6463.3|6457.3|6464.3|6458.3|6464.3|6458.3|6463.3|6457.3|2
1643720760000|2022-02-01 13:06:00|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|2
1643720790000|2022-02-01 13:06:30|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|0
1643720800000|2022-02-01 13:06:40|6466.8|6460.8|6467.3|6461.3|6467.3|6461.3|6466.8|6460.8|4
1643720830000|2022-02-01 13:07:10|6467.5|6461.5|6468|6462|6468.3|6462.3|6467.5|6461.5|2
1643720840000|2022-02-01 13:07:20|6468.3|6462.3|6470.8|6464.8|6470.8|6464.8|6468.3|6462.3|2
1643720850000|2022-02-01 13:07:30|6471|6465|6471.3|6465.3|6471.3|6465.3|6471|6465|0
1643720860000|2022-02-01 13:07:40|6471.5|6465.5|6472.3|6466.3|6473|6467|6471.5|6465.5|2
1643720870000|2022-02-01 13:07:50|6472.1|6466.1|6471.8|6465.8|6472.1|6466.1|6471.8|6465.8|0
1643720880000|2022-02-01 13:08:00|6472|6466|6472.3|6466.3|6472.3|6466.3|6472|6466|0
1643720890000|2022-02-01 13:08:10|6472|6466|6473.6|6467.6|6473.6|6467.6|6472|6466|2
1643720900000|2022-02-01 13:08:20|6473.1|6467.1|6473|6467|6473.1|6467.1|6473|6467|0
1643720910000|2022-02-01 13:08:30|6473.3|6467.3|6474.6|6468.6|6475.8|6469.8|6473.3|6467.3|2
1643720920000|2022-02-01 13:08:40|6474.3|6468.3|6474.3|6468.3|6474.8|6468.8|6474.3|6468.3|0
1643720930000|2022-02-01 13:08:50|6474|6468|6474.8|6468.8|6474.8|6468.8|6474|6468|0
1643720940000|2022-02-01 13:09:00|6474.3|6468.3|6474.8|6468.8|6474.8|6468.8|6474.3|6468.3|0
1643720950000|2022-02-01 13:09:10|6474.6|6468.6|6473.8|6467.8|6474.8|6468.8|6473.8|6467.8|2
1643720960000|2022-02-01 13:09:20|6474|6468|6474.3|6468.3|6474.3|6468.3|6473.8|6467.8|0
1643720970000|2022-02-01 13:09:30|6473.8|6467.8|6473.8|6467.8|6474.3|6468.3|6473.5|6467.5|0
1643720980000|2022-02-01 13:09:40|6473.6|6467.6|6473.3|6467.3|6474.1|6468.1|6473.3|6467.3|0
1643720990000|2022-02-01 13:09:50|6473.5|6467.5|6474.3|6468.3|6474.3|6468.3|6473.3|6467.3|1
1643721000000|2022-02-01 13:10:00|6474.1|6468.1|6472.3|6466.3|6474.3|6468.3|6472.3|6466.3|0
1643721010000|2022-02-01 13:10:10|6473.2|6467.2|6474.1|6468.1|6474.3|6468.3|6473.2|6467.2|0
1643721020000|2022-02-01 13:10:20|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|0
1643721030000|2022-02-01 13:10:30|6474.1|6468.1|6474.3|6468.3|6474.3|6468.3|6473.8|6467.8|0
1643721040000|2022-02-01 13:10:40|6472.3|6466.3|6473.5|6467.5|6473.5|6467.5|6472.3|6466.3|1
1643721050000|2022-02-01 13:10:50|6473.7|6467.7|6475.3|6469.3|6475.8|6469.8|6473.7|6467.7|1
1643721060000|2022-02-01 13:11:00|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|0
1643721070000|2022-02-01 13:11:10|6475|6469|6474.1|6468.1|6475.3|6469.3|6473.8|6467.8|2
1643721080000|2022-02-01 13:11:20|6474.3|6468.3|6474.8|6468.8|6475.3|6469.3|6474.3|6468.3|0
1643721090000|2022-02-01 13:11:30|6474.6|6468.6|6474.3|6468.3|6475|6469|6474.1|6468.1|0
1643721100000|2022-02-01 13:11:40|6473.8|6467.8|6472.1|6466.1|6474.8|6468.8|6472.1|6466.1|1
1643721110000|2022-02-01 13:11:50|6472.3|6466.3|6472.6|6466.6|6472.8|6466.8|6472.3|6466.3|0
1643721140000|2022-02-01 13:12:20|6473.2|6467.2|6473.8|6467.8|6473.8|6467.8|6473.2|6467.2|0
1643721170000|2022-02-01 13:12:50|6473.6|6467.6|6473.5|6467.5|6473.6|6467.6|6473.3|6467.3|0
1643721180000|2022-02-01 13:13:00|6473.8|6467.8|6472.8|6466.8|6473.8|6467.8|6472.8|6466.8|2
1643721190000|2022-02-01 13:13:10|6472.1|6466.1|6471.3|6465.3|6472.1|6466.1|6471.3|6465.3|7
1643721200000|2022-02-01 13:13:20|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1643721210000|2022-02-01 13:13:30|6471.3|6465.3|6471.8|6465.8|6471.8|6465.8|6471.3|6465.3|0
1643721220000|2022-02-01 13:13:40|6472.3|6466.3|6472.9|6466.9|6472.9|6466.9|6472.3|6466.3|2
1643721230000|2022-02-01 13:13:50|6472.6|6466.6|6473.3|6467.3|6473.3|6467.3|6472.6|6466.6|0
1643721240000|2022-02-01 13:14:00|6472.8|6466.8|6472.8|6466.8|6473.3|6467.3|6472.8|6466.8|3
1643721250000|2022-02-01 13:14:10|6473|6467|6473|6467|6473|6467|6473|6467|1
1643721260000|2022-02-01 13:14:20|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|1
1643721270000|2022-02-01 13:14:30|6474.8|6468.8|6475.8|6469.8|6476|6470|6474.8|6468.8|3
1643721280000|2022-02-01 13:14:40|6475.6|6469.6|6473.3|6467.3|6475.6|6469.6|6473.3|6467.3|4
1643721290000|2022-02-01 13:14:50|6473.8|6467.8|6473.8|6467.8|6473.8|6467.8|6473.8|6467.8|0
1643721300000|2022-02-01 13:15:00|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|6474.8|6468.8|1
1643721310000|2022-02-01 13:15:10|6475.8|6469.8|6475.3|6469.3|6476.3|6470.3|6475.3|6469.3|1
1643721320000|2022-02-01 13:15:20|6475.5|6469.5|6475.8|6469.8|6475.8|6469.8|6475.5|6469.5|0
1643721330000|2022-02-01 13:15:30|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|1
1643721340000|2022-02-01 13:15:40|6475.1|6469.1|6472.8|6466.8|6475.1|6469.1|6472.8|6466.8|0
1643721350000|2022-02-01 13:15:50|6473|6467|6475.3|6469.3|6475.3|6469.3|6473|6467|2
1643721360000|2022-02-01 13:16:00|6476|6470|6475.8|6469.8|6476.1|6470.1|6475.8|6469.8|1
1643721370000|2022-02-01 13:16:10|6476.3|6470.3|6478.3|6472.3|6478.5|6472.5|6476.3|6470.3|2
1643721380000|2022-02-01 13:16:20|6478.1|6472.1|6479.3|6473.3|6479.3|6473.3|6477.8|6471.8|1
1643721390000|2022-02-01 13:16:30|6478.8|6472.8|6479.3|6473.3|6479.3|6473.3|6478.8|6472.8|0
1643721400000|2022-02-01 13:16:40|6478.8|6472.8|6478.6|6472.6|6479.3|6473.3|6478|6472|4
1643721410000|2022-02-01 13:16:50|6478.5|6472.5|6478|6472|6478.5|6472.5|6477.8|6471.8|1
1643721420000|2022-02-01 13:17:00|6478.3|6472.3|6481.1|6475.1|6483.9|6477.9|6478.3|6472.3|74
1643721430000|2022-02-01 13:17:10|6481.5|6475.5|6482.3|6476.3|6482.6|6476.6|6481.1|6475.1|5
1643721440000|2022-02-01 13:17:20|6482.8|6476.8|6482.1|6476.1|6482.8|6476.8|6482.1|6476.1|42
1643721450000|2022-02-01 13:17:30|6481.8|6475.8|6479.6|6473.6|6481.8|6475.8|6479.6|6473.6|3
1643721460000|2022-02-01 13:17:40|6479.3|6473.3|6478.1|6472.1|6479.3|6473.3|6475.7|6469.7|5
1643721470000|2022-02-01 13:17:50|6478.6|6472.6|6478.1|6472.1|6478.6|6472.6|6478.1|6472.1|4
1643721490000|2022-02-01 13:18:10|6477.9|6471.9|6477.3|6471.3|6477.9|6471.9|6477.1|6471.1|1
1643721500000|2022-02-01 13:18:20|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|0
1643721510000|2022-02-01 13:18:30|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|0
1643721520000|2022-02-01 13:18:40|6477.1|6471.1|6476.6|6470.6|6477.1|6471.1|6476.6|6470.6|0
1643721530000|2022-02-01 13:18:50|6477.6|6471.6|6477.6|6471.6|6477.8|6471.8|6477.6|6471.6|5
1643721540000|2022-02-01 13:19:00|||||||||12
1643721550000|2022-02-01 13:19:10|||||||||1
1643721570000|2022-02-01 13:19:30|||||||||1
1643721600000|2022-02-01 13:20:00|||||||||1
1643721610000|2022-02-01 13:20:10|||||||||2
1643721630000|2022-02-01 13:20:30|6477.9|6471.9|6477.3|6471.3|6477.9|6471.9|6477.3|6471.3|0
1643721650000|2022-02-01 13:20:50|||||||||1
1643721660000|2022-02-01 13:21:00|6477.5|6471.5|6476.9|6470.9|6478.3|6472.3|6476.9|6470.9|13
1643721690000|2022-02-01 13:21:30|6477.1|6471.1|6476.9|6470.9|6477.1|6471.1|6476.9|6470.9|1
1643721700000|2022-02-01 13:21:40|6477.3|6471.3|6477.1|6471.1|6477.3|6471.3|6477.1|6471.1|2
1643721710000|2022-02-01 13:21:50|6477.3|6471.3|6477.1|6471.1|6477.3|6471.3|6477.1|6471.1|0
1643721720000|2022-02-01 13:22:00|6477.3|6471.3|6477.1|6471.1|6477.3|6471.3|6476.9|6470.9|1
1643721730000|2022-02-01 13:22:10|6476.9|6470.9|6477.3|6471.3|6477.3|6471.3|6476.9|6470.9|2
1643721740000|2022-02-01 13:22:20|6477.4|6471.4|6476.9|6470.9|6477.4|6471.4|6476.7|6470.7|10
1643721750000|2022-02-01 13:22:30|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|0
1643721760000|2022-02-01 13:22:40|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|0
1643721770000|2022-02-01 13:22:50|6473.2|6467.2|6471.8|6465.8|6474.8|6468.8|6471.8|6465.8|5
1643721780000|2022-02-01 13:23:00|6471.3|6465.3|6470.8|6464.8|6471.9|6465.9|6470.8|6464.8|1
1643721790000|2022-02-01 13:23:10|6469.6|6463.6|6469.8|6463.8|6469.8|6463.8|6469.1|6463.1|4
1643721800000|2022-02-01 13:23:20|6469.6|6463.6|6469.8|6463.8|6469.8|6463.8|6469.6|6463.6|1
1643721810000|2022-02-01 13:23:30|6469.6|6463.6|6469.8|6463.8|6469.8|6463.8|6469.6|6463.6|0
1643721820000|2022-02-01 13:23:40|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|6469.1|6463.1|2
1643721830000|2022-02-01 13:23:50|6469.8|6463.8|6468.2|6462.2|6469.8|6463.8|6468.2|6462.2|2
1643721840000|2022-02-01 13:24:00|6469.2|6463.2|6467.2|6461.2|6469.7|6463.7|6467.2|6461.2|9
1643721850000|2022-02-01 13:24:10|6466.4|6460.4|6467.2|6461.2|6467.2|6461.2|6466.4|6460.4|0
1643721860000|2022-02-01 13:24:20|6467.4|6461.4|6468.2|6462.2|6468.2|6462.2|6467.4|6461.4|1
1643721870000|2022-02-01 13:24:30|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|0
1643721900000|2022-02-01 13:25:00|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|6467.7|6461.7|0
1643721910000|2022-02-01 13:25:10|6468.2|6462.2|6469.4|6463.4|6469.4|6463.4|6468.2|6462.2|4
1643721920000|2022-02-01 13:25:20|6469.2|6463.2|6468.5|6462.5|6469.2|6463.2|6468.5|6462.5|0
1643721930000|2022-02-01 13:25:30|6468.2|6462.2|6467.7|6461.7|6469.4|6463.4|6467.7|6461.7|9
1643721940000|2022-02-01 13:25:40|6468.2|6462.2|6467.7|6461.7|6468.2|6462.2|6466.7|6460.7|8
1643721950000|2022-02-01 13:25:50|6468|6462|6467.7|6461.7|6468.4|6462.4|6467.7|6461.7|1
1643721960000|2022-02-01 13:26:00|6468.2|6462.2|6475.6|6469.6|6475.6|6469.6|6467.7|6461.7|6
1643721980000|2022-02-01 13:26:20|6481.1|6475.1|6479.4|6473.4|6481.1|6475.1|6479.4|6473.4|7
1643721990000|2022-02-01 13:26:30|6479.6|6473.6|6480.6|6474.6|6482.7|6476.7|6479.4|6473.4|4
1643722010000|2022-02-01 13:26:50|6481.1|6475.1|6480.4|6474.4|6481.1|6475.1|6480.4|6474.4|0
1643722020000|2022-02-01 13:27:00|6480.6|6474.6|6477.8|6471.8|6480.6|6474.6|6477.8|6471.8|10
1643722030000|2022-02-01 13:27:10|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|0
1643722040000|2022-02-01 13:27:20|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|1
1643722060000|2022-02-01 13:27:40|6477|6471|6476.4|6470.4|6477|6471|6476.4|6470.4|0
1643722070000|2022-02-01 13:27:50|6476.6|6470.6|6477.4|6471.4|6477.4|6471.4|6476.6|6470.6|0
1643722080000|2022-02-01 13:28:00|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|3
1643722090000|2022-02-01 13:28:10|6476.7|6470.7|6476.4|6470.4|6476.7|6470.7|6476.2|6470.2|1
1643722100000|2022-02-01 13:28:20|6476.7|6470.7|6476.7|6470.7|6476.7|6470.7|6476.7|6470.7|0
1643722110000|2022-02-01 13:28:30|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|0
1643722120000|2022-02-01 13:28:40|6477.4|6471.4|6477.9|6471.9|6477.9|6471.9|6477.4|6471.4|1
1643722130000|2022-02-01 13:28:50|6475.6|6469.6|6475.4|6469.4|6475.6|6469.6|6475.4|6469.4|2
1643722140000|2022-02-01 13:29:00|6476.1|6470.1|6477.4|6471.4|6477.4|6471.4|6476.1|6470.1|0
1643722150000|2022-02-01 13:29:10|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|0
1643722170000|2022-02-01 13:29:30|6476.2|6470.2|6475.9|6469.9|6476.2|6470.2|6475.9|6469.9|2
1643722190000|2022-02-01 13:29:50|||||||||5
1643722200000|2022-02-01 13:30:00|6476.1|6470.1|6477.9|6471.9|6477.9|6471.9|6476.1|6470.1|0
1643722210000|2022-02-01 13:30:10|6478.1|6472.1|6479.6|6473.6|6479.6|6473.6|6478.1|6472.1|0
1643722220000|2022-02-01 13:30:20|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|0
1643722250000|2022-02-01 13:30:50|6476.2|6470.2|6475.9|6469.9|6476.2|6470.2|6475.9|6469.9|2
1643722260000|2022-02-01 13:31:00|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|0
1643722270000|2022-02-01 13:31:10|6476.9|6470.9|6477.9|6471.9|6477.9|6471.9|6476.4|6470.4|1
1643722320000|2022-02-01 13:32:00|6479.1|6473.1|6481.6|6475.6|6481.6|6475.6|6479.1|6473.1|11
1643722330000|2022-02-01 13:32:10|6481.4|6475.4|6481.4|6475.4|6481.4|6475.4|6481.4|6475.4|0
1643722340000|2022-02-01 13:32:20|6481.2|6475.2|6481.6|6475.6|6481.6|6475.6|6480.9|6474.9|2
1643722350000|2022-02-01 13:32:30|6481.8|6475.8|6482.1|6476.1|6482.1|6476.1|6481.8|6475.8|1
1643722360000|2022-02-01 13:32:40|6482.3|6476.3|6482.6|6476.6|6482.6|6476.6|6482.3|6476.3|0
1643722370000|2022-02-01 13:32:50|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|6481.7|6475.7|2
1643722380000|2022-02-01 13:33:00|6482.6|6476.6|6481.4|6475.4|6482.6|6476.6|6481.4|6475.4|2
1643722390000|2022-02-01 13:33:10|6481.6|6475.6|6481.6|6475.6|6481.6|6475.6|6481.6|6475.6|0
1643722400000|2022-02-01 13:33:20|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|0
1643722440000|2022-02-01 13:34:00|6481.6|6475.6|6480.9|6474.9|6481.6|6475.6|6479.9|6473.9|1
1643722450000|2022-02-01 13:34:10|6480.7|6474.7|6480.4|6474.4|6480.7|6474.7|6480.4|6474.4|0
1643722460000|2022-02-01 13:34:20|6479.9|6473.9|6479.4|6473.4|6480.1|6474.1|6479.4|6473.4|1
1643722480000|2022-02-01 13:34:40|6481.2|6475.2|6479.9|6473.9|6481.2|6475.2|6479.9|6473.9|3
1643722490000|2022-02-01 13:34:50|||||||||2
1643722500000|2022-02-01 13:35:00|6478.9|6472.9|6478.9|6472.9|6480.7|6472.9|6478.6|6470.4|0
1643722520000|2022-02-01 13:35:20|6480.4|6474.4|6480.4|6474.4|6480.9|6474.9|6480.4|6474.4|0
1643722530000|2022-02-01 13:35:30|6480.6|6474.6|6479.9|6473.9|6480.6|6474.6|6476.4|6470.4|3
1643722540000|2022-02-01 13:35:40|||||||||1
1643722550000|2022-02-01 13:35:50|6480.5|6474.5|6479.9|6473.9|6480.5|6474.5|6479.4|6473.4|1
1643722560000|2022-02-01 13:36:00|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|0
1643722590000|2022-02-01 13:36:30|6480.9|6474.9|6483.1|6477.1|6483.1|6477.1|6480.9|6474.9|2
1643722600000|2022-02-01 13:36:40|6484.2|6478.2|6485.1|6479.1|6485.9|6479.9|6484.2|6478.2|17
1643722610000|2022-02-01 13:36:50|6484.6|6478.6|6486.5|6480.5|6486.8|6480.8|6484.6|6478.6|1
1643722620000|2022-02-01 13:37:00|6486.8|6480.8|6480.9|6474.9|6488.3|6482.3|6479.3|6473.3|14
1643722630000|2022-02-01 13:37:10|6482.5|6476.5|6485.9|6479.9|6486.1|6480.1|6482.5|6476.5|2
1643722640000|2022-02-01 13:37:20|6486.6|6480.6|6487.7|6481.7|6488.2|6482.2|6486.6|6480.6|0
1643722650000|2022-02-01 13:37:30|6487.5|6481.5|6485.2|6479.2|6487.5|6481.5|6484.7|6478.7|3
1643722660000|2022-02-01 13:37:40|6483.5|6477.5|6483.7|6477.7|6484|6478|6483.5|6477.5|1
1643722670000|2022-02-01 13:37:50|6484.2|6478.2|6483.6|6477.6|6484.2|6478.2|6483.6|6477.6|1
1643722680000|2022-02-01 13:38:00|6484.2|6478.2|6481.7|6475.7|6484.7|6478.7|6481.7|6475.7|2
1643722700000|2022-02-01 13:38:20|6482.1|6476.1|6483.2|6477.2|6483.2|6477.2|6482.1|6476.1|9
1643722710000|2022-02-01 13:38:30|6483.7|6477.7|6484.1|6478.1|6484.1|6478.1|6483.2|6477.2|3
1643722720000|2022-02-01 13:38:40|6483.7|6477.7|6482.7|6476.7|6483.7|6477.7|6482.7|6476.7|2
1643722730000|2022-02-01 13:38:50|6483.2|6477.2|6483.2|6477.2|6483.2|6477.2|6482.7|6476.7|0
1643722740000|2022-02-01 13:39:00|6483.4|6477.4|6483.7|6477.7|6483.7|6477.7|6483.2|6477.2|0
1643722750000|2022-02-01 13:39:10|6483.5|6477.5|6485.7|6479.7|6485.7|6479.7|6482.9|6476.9|3
1643722770000|2022-02-01 13:39:30|6485.2|6479.2|6484.7|6478.7|6485.2|6479.2|6484.7|6478.7|1
1643722780000|2022-02-01 13:39:40|6485.2|6479.2|6483.7|6477.7|6485.2|6479.2|6483.2|6477.2|3
1643722790000|2022-02-01 13:39:50|6485.2|6479.2|6486.2|6480.2|6486.2|6480.2|6485.2|6479.2|0
1643722800000|2022-02-01 13:40:00|6486.6|6480.6|6487.2|6481.2|6487.2|6481.2|6486.6|6480.6|0
1643722810000|2022-02-01 13:40:10|6487.5|6481.5|6486.2|6480.2|6488.7|6482.7|6486.2|6480.2|6
1643722830000|2022-02-01 13:40:30|6486.7|6480.7|6486|6480|6487.2|6481.2|6486|6480|0
1643722840000|2022-02-01 13:40:40|6485.5|6479.5|6484.8|6478.8|6485.5|6479.5|6483.2|6477.2|9
1643722850000|2022-02-01 13:40:50|6484.1|6478.1|6480.8|6474.8|6484.1|6478.1|6480.6|6474.6|4
1643722860000|2022-02-01 13:41:00|6479.8|6473.8|6479.8|6473.8|6479.8|6473.8|6479.8|6473.8|1
1643722870000|2022-02-01 13:41:10|||||||||1
1643722880000|2022-02-01 13:41:20|6479.3|6473.3|6474.3|6468.3|6479.3|6473.3|6474|6468|6
1643722890000|2022-02-01 13:41:30|6474|6468|6474.2|6468.2|6476.3|6470.3|6474|6468|21
1643722900000|2022-02-01 13:41:40|6474.5|6468.5|6473.5|6467.5|6474.5|6468.5|6473.4|6467.4|1
1643722910000|2022-02-01 13:41:50|6474|6468|6473.5|6467.5|6474|6468|6473.5|6467.5|1
1643722920000|2022-02-01 13:42:00|6472|6466|6473.5|6467.5|6473.5|6467.5|6472|6466|0
1643722930000|2022-02-01 13:42:10|6473.7|6467.7|6473.5|6467.5|6474|6468|6473.5|6467.5|0
1643722940000|2022-02-01 13:42:20|6473|6467|6474.3|6468.3|6474.5|6468.5|6473|6467|1
1643722950000|2022-02-01 13:42:30|6474|6468|6474|6468|6474.5|6468.5|6474|6468|0
1643722960000|2022-02-01 13:42:40|6474.2|6468.2|6474|6468|6474.3|6468.3|6474|6468|0
1643722970000|2022-02-01 13:42:50|6474.2|6468.2|6474|6468|6474.3|6468.3|6474|6468|0
1643722980000|2022-02-01 13:43:00|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|1
1643722990000|2022-02-01 13:43:10|6474.7|6468.7|6474|6468|6475|6469|6474|6468|0
1643723000000|2022-02-01 13:43:20|6473.8|6467.8|6473.5|6467.5|6473.8|6467.8|6473.5|6467.5|1
1643723010000|2022-02-01 13:43:30|6473.1|6467.1|6471.9|6465.9|6473.1|6467.1|6471.9|6465.9|1
1643723020000|2022-02-01 13:43:40|6471.4|6465.4|6473|6467|6473|6467|6471.4|6465.4|0
1643723040000|2022-02-01 13:44:00|6472.8|6466.8|6472.6|6462.6|6472.8|6466.8|6470.8|6462.1|2
1643723050000|2022-02-01 13:44:10|6472.1|6462.1|6471.8|6461.8|6472.3|6464|6469.7|6461.5|6
1643723060000|2022-02-01 13:44:20|6470|6464|6466.5|6460.5|6471.8|6464|6466.5|6460.5|2
1643723070000|2022-02-01 13:44:30|6466.9|6460.9|6467.5|6461.5|6467.5|6461.5|6466.9|6460.9|0
1643723080000|2022-02-01 13:44:40|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|3
1643723090000|2022-02-01 13:44:50|6467|6461|6466.5|6460.5|6467|6461|6466.5|6460.5|1
1643725800000|2022-02-01 14:30:00|6477.1|6471.1|6473.6|6467.6|6487.7|6481.7|6466.9|6460.9|230
1643725810000|2022-02-01 14:30:10|6474.1|6468.1|6474.1|6468.1|6479.1|6473.1|6466.9|6460.9|68
1643725820000|2022-02-01 14:30:20|6474.3|6468.3|6485.2|6479.2|6486.9|6480.9|6474.3|6468.3|67
1643725830000|2022-02-01 14:30:30|6484.6|6478.6|6486.2|6480.2|6488.2|6482.2|6484.2|6478.2|69
1643725840000|2022-02-01 14:30:40|6486.7|6480.7|6483.4|6477.4|6486.7|6480.7|6479.5|6473.5|48
1643725850000|2022-02-01 14:30:50|6483.7|6477.7|6481|6475|6483.7|6477.7|6481|6475|16
1643725860000|2022-02-01 14:31:00|6479.7|6473.7|6485.3|6479.3|6485.3|6479.3|6476.8|6470.8|40
1643725870000|2022-02-01 14:31:10|6487.3|6481.3|6480.7|6474.7|6490|6484|6478.7|6472.7|35
1643725880000|2022-02-01 14:31:20|6480.4|6474.4|6477.9|6471.9|6480.7|6474.7|6474.7|6468.7|18
1643725890000|2022-02-01 14:31:30|6478.7|6472.7|6485.7|6479.7|6485.7|6479.7|6478.7|6472.7|23
1643725900000|2022-02-01 14:31:40|6485.5|6479.5|6484|6478|6486.5|6480.5|6482.2|6476.2|56
1643725910000|2022-02-01 14:31:50|6484.5|6478.5|6481.5|6475.5|6493.2|6487.2|6480.5|6474.5|58
1643725920000|2022-02-01 14:32:00|6481.8|6475.8|6491.3|6485.3|6491.5|6485.5|6481.8|6475.8|46
1643725930000|2022-02-01 14:32:10|6490.7|6484.7|6482.2|6476.2|6491.5|6485.5|6481.7|6475.7|61
1643725940000|2022-02-01 14:32:20|6482.5|6476.5|6472.3|6466.3|6482.5|6476.5|6471.8|6465.8|30
1643725950000|2022-02-01 14:32:30|6472.5|6466.5|6472.8|6466.8|6473.3|6467.3|6470.1|6464.1|23
1643725960000|2022-02-01 14:32:40|6472.5|6466.5|6482|6476|6482|6476|6472.3|6466.3|23
1643725970000|2022-02-01 14:32:50|6482.4|6476.4|6478.7|6472.7|6483.7|6477.7|6477.7|6471.7|25
1643725980000|2022-02-01 14:33:00|6475.2|6469.2|6479.7|6473.7|6480.2|6474.2|6474.7|6468.7|39
1643725990000|2022-02-01 14:33:10|6478.7|6472.7|6476.9|6470.9|6478.7|6472.7|6476.2|6470.2|24
1643726000000|2022-02-01 14:33:20|6477.7|6471.7|6481|6475|6482.2|6476.2|6477.7|6471.7|28
1643726010000|2022-02-01 14:33:30|6480.7|6474.7|6477.4|6471.4|6481.7|6475.7|6475.7|6469.7|18
1643726020000|2022-02-01 14:33:40|6478.2|6472.2|6476.2|6470.2|6479.7|6473.7|6476.2|6470.2|8
1643726030000|2022-02-01 14:33:50|6475.5|6469.5|6473.7|6467.7|6475.5|6469.5|6473.2|6467.2|15
1643726040000|2022-02-01 14:34:00|6473.3|6467.3|6476.7|6470.7|6478.5|6472.5|6473.3|6467.3|26
1643726050000|2022-02-01 14:34:10|6476.2|6470.2|6471.7|6465.7|6476.2|6470.2|6470.1|6464.1|46
1643726060000|2022-02-01 14:34:20|6471.8|6465.8|6472.4|6466.4|6475.4|6469.4|6471.2|6465.2|27
1643726070000|2022-02-01 14:34:30|6472.5|6466.5|6471.3|6465.3|6472.5|6466.5|6465.3|6459.3|22
1643726080000|2022-02-01 14:34:40|6471.8|6465.8|6477.4|6471.4|6477.9|6471.9|6470.6|6464.6|36
1643726090000|2022-02-01 14:34:50|6476.7|6470.7|6470|6464|6476.7|6470.7|6469.9|6463.9|27
1643726100000|2022-02-01 14:35:00|6470.7|6464.7|6473.7|6467.7|6473.7|6467.7|6467.7|6461.7|17
1643726110000|2022-02-01 14:35:10|6473.9|6467.9|6478.9|6472.9|6479.3|6473.3|6473.2|6467.2|24
1643726120000|2022-02-01 14:35:20|6478.7|6472.7|6478.4|6472.4|6480.4|6474.4|6476.7|6470.7|25
1643726130000|2022-02-01 14:35:30|6477.9|6471.9|6475.7|6469.7|6478.4|6472.4|6475.7|6469.7|17
1643726140000|2022-02-01 14:35:40|6475.2|6469.2|6477.7|6471.7|6477.7|6471.7|6473.8|6467.8|9
1643726150000|2022-02-01 14:35:50|6477.9|6471.9|6477.7|6471.7|6479.7|6473.7|6477.4|6471.4|12
1643726160000|2022-02-01 14:36:00|6478.4|6472.4|6479.4|6473.4|6480.4|6474.4|6476.7|6470.7|41
1643726170000|2022-02-01 14:36:10|6478.9|6472.9|6480.7|6474.7|6481.2|6475.2|6478.9|6472.9|15
1643726180000|2022-02-01 14:36:20|6481.2|6475.2|6479.7|6473.7|6481.2|6475.2|6476.5|6470.5|19
1643726190000|2022-02-01 14:36:30|6478.7|6472.7|6480.4|6474.4|6480.7|6474.7|6478.7|6472.7|19
1643726200000|2022-02-01 14:36:40|6482.4|6476.4|6482.7|6476.7|6484.4|6478.4|6482.4|6476.4|15
1643726210000|2022-02-01 14:36:50|6481|6475|6481.2|6475.2|6482.7|6476.7|6480.2|6474.2|8
1643726220000|2022-02-01 14:37:00|6480.2|6474.2|6476|6470|6480.2|6474.2|6470.7|6464.7|26
1643726230000|2022-02-01 14:37:10|6475.8|6469.8|6473|6467|6476|6470|6471.5|6465.5|14
1643726240000|2022-02-01 14:37:20|6470.7|6464.7|6465.8|6459.8|6471|6465|6465.8|6459.8|31
1643726250000|2022-02-01 14:37:30|6466.3|6460.3|6463.4|6457.4|6467.3|6461.3|6463.3|6457.3|31
1643726260000|2022-02-01 14:37:40|6463.7|6457.7|6471.5|6465.5|6471.5|6465.5|6463.7|6457.7|41
1643726270000|2022-02-01 14:37:50|6470.9|6464.9|6483.4|6477.4|6483.4|6477.4|6470.9|6464.9|54
1643726280000|2022-02-01 14:38:00|6483.6|6477.6|6482.4|6476.4|6483.6|6477.6|6478.2|6472.2|22
1643726290000|2022-02-01 14:38:10|6482.9|6476.9|6484.7|6478.7|6484.7|6478.7|6482.7|6476.7|16
1643726300000|2022-02-01 14:38:20|6485.4|6479.4|6487.3|6481.3|6488.9|6482.9|6484.5|6478.5|36
1643726310000|2022-02-01 14:38:30|6487.1|6481.1|6489|6483|6490|6484|6485.3|6479.3|36
1643726320000|2022-02-01 14:38:40|6490|6484|6487.8|6481.8|6492.2|6486.2|6487.5|6481.5|33
1643726330000|2022-02-01 14:38:50|6487.6|6481.6|6486.7|6480.7|6487.7|6481.7|6484.7|6478.7|27
1643726340000|2022-02-01 14:39:00|6487|6481|6489|6483|6489|6483|6485.6|6479.6|38
1643726350000|2022-02-01 14:39:10|6486.7|6480.7|6485.5|6479.5|6487|6481|6484.8|6478.8|14
1643726360000|2022-02-01 14:39:20|6485.2|6479.2|6478.2|6472.2|6485.7|6479.7|6477.2|6471.2|45
1643726370000|2022-02-01 14:39:30|6478.4|6472.4|6476.1|6470.1|6481.3|6475.3|6476.1|6470.1|22
1643726380000|2022-02-01 14:39:40|6475.3|6469.3|6475.3|6469.3|6477.5|6471.5|6474.3|6468.3|20
1643726390000|2022-02-01 14:39:50|6474.3|6468.3|6474.3|6468.3|6476.3|6470.3|6473.3|6467.3|16
1643726400000|2022-02-01 14:40:00|6475.3|6469.3|6477.5|6471.5|6479.5|6473.5|6475.3|6469.3|10
1643726410000|2022-02-01 14:40:10|6477.8|6471.8|6477.6|6471.6|6478.3|6472.3|6477.3|6471.3|6
1643726420000|2022-02-01 14:40:20|6477.3|6471.3|6478.3|6472.3|6479.4|6473.4|6477.3|6471.3|17
1643726430000|2022-02-01 14:40:30|6477.8|6471.8|6477.3|6471.3|6477.8|6471.8|6475.8|6469.8|8
1643726440000|2022-02-01 14:40:40|6476.8|6470.8|6476.3|6470.3|6477.3|6471.3|6474|6468|20
1643726450000|2022-02-01 14:40:50|6476.5|6470.5|6480.8|6474.8|6481.3|6475.3|6476.5|6470.5|14
1643726460000|2022-02-01 14:41:00|6481.3|6475.3|6476.3|6470.3|6482.3|6476.3|6475.8|6469.8|20
1643726470000|2022-02-01 14:41:10|6475.8|6469.8|6474.8|6468.8|6476.3|6470.3|6474.8|6468.8|12
1643726480000|2022-02-01 14:41:20|6474.3|6468.3|6469.3|6463.3|6474.8|6468.8|6469.3|6463.3|17
1643726490000|2022-02-01 14:41:30|6469.1|6463.1|6466.6|6460.6|6469.3|6463.3|6466.6|6460.6|7
1643726500000|2022-02-01 14:41:40|6466.8|6460.8|6466.5|6460.5|6467.3|6461.3|6466.3|6460.3|4
1643726510000|2022-02-01 14:41:50|6466.7|6460.7|6469.3|6463.3|6470.8|6464.8|6466.7|6460.7|7
1643726520000|2022-02-01 14:42:00|6469.9|6463.9|6464.3|6458.3|6470.3|6464.3|6464.1|6458.1|11
1643726530000|2022-02-01 14:42:10|6463.8|6457.8|6467.5|6461.5|6467.8|6461.8|6463.8|6457.8|9
1643726540000|2022-02-01 14:42:20|6467.3|6461.3|6467|6461|6469|6463|6467|6461|11
1643726550000|2022-02-01 14:42:30|6468.5|6462.5|6468.3|6462.3|6469|6463|6467.3|6461.3|15
1643726560000|2022-02-01 14:42:40|6467.8|6461.8|6469.8|6463.8|6469.8|6463.8|6467.8|6461.8|6
1643726570000|2022-02-01 14:42:50|6469.5|6463.5|6470.9|6464.9|6471.9|6465.9|6469.5|6463.5|14
1643726580000|2022-02-01 14:43:00|6472.4|6466.4|6470.9|6464.9|6472.4|6466.4|6468.4|6462.4|15
1643726590000|2022-02-01 14:43:10|6470.6|6464.6|6469.7|6463.7|6470.7|6464.7|6469.7|6463.7|4
1643726600000|2022-02-01 14:43:20|6470|6464|6468.2|6462.2|6470|6464|6466.9|6460.9|18
1643726610000|2022-02-01 14:43:30|6468.7|6462.7|6471.4|6465.4|6472|6466|6468.7|6462.7|8
1643726620000|2022-02-01 14:43:40|6471.6|6465.6|6471.9|6465.9|6472.4|6466.4|6470.5|6464.5|37
1643726630000|2022-02-01 14:43:50|6472.1|6466.1|6471.9|6465.9|6472.1|6466.1|6471|6465|24
1643726640000|2022-02-01 14:44:00|6472.2|6466.2|6467.7|6461.7|6472.2|6466.2|6467.7|6461.7|35
1643726650000|2022-02-01 14:44:10|6468.2|6462.2|6470.2|6464.2|6472.4|6466.4|6468.2|6462.2|14
1643726660000|2022-02-01 14:44:20|6471.2|6465.2|6472.9|6466.9|6472.9|6466.9|6471.2|6465.2|14
1643726670000|2022-02-01 14:44:30|6472.7|6466.7|6471.9|6465.9|6472.9|6466.9|6471.2|6465.2|11
1643726680000|2022-02-01 14:44:40|6471.7|6465.7|6469|6463|6473.2|6467.2|6467.5|6461.5|10
1643726690000|2022-02-01 14:44:50|6468.2|6462.2|6467.7|6461.7|6469.5|6463.5|6465.7|6459.7|22
1643726700000|2022-02-01 14:45:00|6467.2|6461.2|6466.7|6460.7|6468.7|6462.7|6466.7|6460.7|26
1643726710000|2022-02-01 14:45:10|6465.9|6459.9|6468.2|6462.2|6468.2|6462.2|6464.9|6458.9|7
1643726720000|2022-02-01 14:45:20|6467.7|6461.7|6470.7|6464.7|6470.7|6464.7|6466.9|6460.9|10
1643726730000|2022-02-01 14:45:30|6470.2|6464.2|6470.7|6464.7|6470.7|6464.7|6470.2|6464.2|14
1643726740000|2022-02-01 14:45:40|6470.3|6464.3|6472.7|6466.7|6472.7|6466.7|6470|6464|23
1643726750000|2022-02-01 14:45:50|6472.4|6466.4|6472.2|6466.2|6474.7|6468.7|6472.2|6466.2|19
1643726760000|2022-02-01 14:46:00|6472.7|6466.7|6471.4|6465.4|6473.7|6467.7|6470|6464|35
1643726770000|2022-02-01 14:46:10|6471.6|6465.6|6472.6|6466.6|6472.6|6466.6|6470.1|6464.1|34
1643726780000|2022-02-01 14:46:20|6473.1|6467.1|6473.4|6467.4|6473.8|6467.8|6472.1|6466.1|9
1643726790000|2022-02-01 14:46:30|6473.6|6467.6|6472.1|6466.1|6473.8|6467.8|6471.1|6465.1|14
1643726800000|2022-02-01 14:46:40|6472.3|6466.3|6472.3|6466.3|6474.6|6468.6|6471.1|6465.1|16
1643726810000|2022-02-01 14:46:50|6472.1|6466.1|6472.1|6466.1|6472.9|6466.9|6472.1|6466.1|16
1643726820000|2022-02-01 14:47:00|6472.4|6466.4|6473.3|6467.3|6473.3|6467.3|6470.6|6464.6|19
1643726830000|2022-02-01 14:47:10|6473.1|6467.1|6483.8|6477.8|6483.8|6477.8|6472.8|6466.8|37
1643726840000|2022-02-01 14:47:20|6484.3|6478.3|6482.6|6476.6|6484.5|6478.5|6480.8|6474.8|18
1643726850000|2022-02-01 14:47:30|6482.8|6476.8|6482.1|6476.1|6483.6|6477.6|6481.8|6475.8|15
1643726860000|2022-02-01 14:47:40|6482.3|6476.3|6482.6|6476.6|6483.1|6477.1|6482.3|6476.3|14
1643726870000|2022-02-01 14:47:50|6482.8|6476.8|6481.6|6475.6|6482.8|6476.8|6481.6|6475.6|12
1643726880000|2022-02-01 14:48:00|6482.3|6476.3|6479.6|6473.6|6482.3|6476.3|6478.8|6472.8|23
1643726890000|2022-02-01 14:48:10|6479.8|6473.8|6478.5|6472.5|6480.1|6474.1|6478|6472|13
1643726900000|2022-02-01 14:48:20|6478.8|6472.8|6475.6|6469.6|6478.8|6472.8|6473.3|6467.3|40
1643726910000|2022-02-01 14:48:30|6475.1|6469.1|6478.1|6472.1|6478.1|6472.1|6475.1|6469.1|19
1643726920000|2022-02-01 14:48:40|6478.6|6472.6|6475.1|6469.1|6478.6|6472.6|6475.1|6469.1|12
1643726930000|2022-02-01 14:48:50|6475.3|6469.3|6476.6|6470.6|6477.1|6471.1|6475.1|6469.1|6
1643726940000|2022-02-01 14:49:00|6476.9|6470.9|6485.9|6479.9|6486.1|6480.1|6476.9|6470.9|27
1643726950000|2022-02-01 14:49:10|6485.8|6479.8|6484.1|6478.1|6486.6|6480.6|6484.1|6478.1|19
1643726960000|2022-02-01 14:49:20|6484.4|6478.4|6487.1|6481.1|6489.9|6483.9|6484.4|6478.4|15
1643726970000|2022-02-01 14:49:30|6486.8|6480.8|6492.9|6486.9|6493.7|6487.7|6486.8|6480.8|61
1643726980000|2022-02-01 14:49:40|6493.2|6487.2|6493.5|6487.5|6493.5|6487.5|6491.9|6485.9|15
1643726990000|2022-02-01 14:49:50|6493.7|6487.7|6496|6490|6496|6490|6493.5|6487.5|25
1643727000000|2022-02-01 14:50:00|6494.3|6488.3|6495.7|6489.7|6496|6490|6493.8|6487.8|36
1643727010000|2022-02-01 14:50:10|6495.8|6489.8|6504.3|6498.3|6504.8|6498.8|6495.8|6489.8|97
1643727020000|2022-02-01 14:50:20|6504.5|6498.5|6507.5|6501.5|6513.5|6507.5|6504.5|6498.5|63
1643727030000|2022-02-01 14:50:30|6505.8|6499.8|6507.3|6501.3|6507.9|6501.9|6503.8|6497.8|38
1643727040000|2022-02-01 14:50:40|6507.8|6501.8|6508.2|6502.2|6508.8|6502.8|6507.3|6501.3|22
1643727050000|2022-02-01 14:50:50|6508.8|6502.8|6513.3|6507.3|6515|6509|6508.8|6502.8|46
1643727060000|2022-02-01 14:51:00|6514|6508|6514.3|6508.3|6515.8|6509.8|6513.3|6507.3|35
1643727070000|2022-02-01 14:51:10|6514.5|6508.5|6516.5|6510.5|6516.5|6510.5|6514.5|6508.5|19
1643727080000|2022-02-01 14:51:20|6516.3|6510.3|6511.3|6505.3|6516.5|6510.5|6510.5|6504.5|40
1643727090000|2022-02-01 14:51:30|6511.5|6505.5|6511.3|6505.3|6512|6506|6510.8|6504.8|15
1643727100000|2022-02-01 14:51:40|6511.1|6505.1|6513.2|6507.2|6513.7|6507.7|6510.8|6504.8|49
1643727110000|2022-02-01 14:51:50|6513|6507|6512.5|6506.5|6513.7|6507.7|6511.5|6505.5|18
1643727120000|2022-02-01 14:52:00|6512.8|6506.8|6519.2|6513.2|6519.6|6513.6|6512.8|6506.8|42
1643727130000|2022-02-01 14:52:10|6519.4|6513.4|6517.1|6511.1|6519.4|6513.4|6516.6|6510.6|26
1643727140000|2022-02-01 14:52:20|6516.9|6510.9|6516.9|6510.9|6522.1|6516.1|6515.9|6509.9|25
1643727150000|2022-02-01 14:52:30|6515.9|6509.9|6513.6|6507.6|6516.4|6510.4|6513.2|6507.2|23
1643727160000|2022-02-01 14:52:40|6514.2|6508.2|6513.9|6507.9|6515.9|6509.9|6513.7|6507.7|16
1643727170000|2022-02-01 14:52:50|6514.4|6508.4|6512.9|6506.9|6514.4|6508.4|6512.9|6506.9|9
1643727180000|2022-02-01 14:53:00|6510.5|6504.5|6505.5|6499.5|6510.5|6504.5|6505.5|6499.5|32
1643727190000|2022-02-01 14:53:10|6505.3|6499.3|6501.5|6495.5|6505.5|6499.5|6501|6495|8
1643727200000|2022-02-01 14:53:20|6500.5|6494.5|6498.5|6492.5|6502|6496|6498.5|6492.5|7
1643727210000|2022-02-01 14:53:30|6499|6493|6501.5|6495.5|6501.5|6495.5|6498.5|6492.5|12
1643727220000|2022-02-01 14:53:40|6502.5|6496.5|6501.7|6495.7|6502.5|6496.5|6501.5|6495.5|6
1643727230000|2022-02-01 14:53:50|6502.5|6496.5|6502.5|6496.5|6503.7|6497.7|6502.3|6496.3|7
1643727240000|2022-02-01 14:54:00|6503|6497|6502|6496|6503.5|6497.5|6501.4|6495.4|14
1643727250000|2022-02-01 14:54:10|6502.3|6496.3|6504.5|6498.5|6504.5|6498.5|6502|6496|24
1643727260000|2022-02-01 14:54:20|6505.2|6499.2|6504|6498|6505.8|6499.8|6504|6498|5
1643727270000|2022-02-01 14:54:30|6505.5|6499.5|6504.5|6498.5|6505.5|6499.5|6504.5|6498.5|7
1643727280000|2022-02-01 14:54:40|6502|6496|6502.3|6496.3|6502.8|6496.8|6502|6496|13
1643727290000|2022-02-01 14:54:50|6502.2|6496.2|6502.5|6496.5|6503.5|6497.5|6501.7|6495.7|11
1643727300000|2022-02-01 14:55:00|6502.7|6496.7|6502.7|6496.7|6503.7|6497.7|6499|6493|44
1643727310000|2022-02-01 14:55:10|6503|6497|6494.5|6488.5|6503|6497|6494.5|6488.5|61
1643727320000|2022-02-01 14:55:20|6495.1|6489.1|6494.5|6488.5|6497|6491|6494.5|6488.5|13
1643727330000|2022-02-01 14:55:30|6494.7|6488.7|6494.5|6488.5|6497.5|6491.5|6494.5|6488.5|10
1643727340000|2022-02-01 14:55:40|6495|6489|6499.2|6493.2|6499.2|6493.2|6495|6489|13
1643727350000|2022-02-01 14:55:50|6498|6492|6497|6491|6498.3|6492.3|6496.5|6490.5|8
1643727360000|2022-02-01 14:56:00|6496.5|6490.5|6495.5|6489.5|6496.5|6490.5|6494.5|6488.5|6
1643727370000|2022-02-01 14:56:10|6496.8|6490.8|6494.5|6488.5|6496.8|6490.8|6494.5|6488.5|10
1643727380000|2022-02-01 14:56:20|6494.2|6488.2|6493.2|6487.2|6494.5|6488.5|6492.2|6486.2|9
1643727390000|2022-02-01 14:56:30|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6492.7|6486.7|2
1643727400000|2022-02-01 14:56:40|6493.2|6487.2|6495.5|6489.5|6496.5|6490.5|6493.2|6487.2|16
1643727410000|2022-02-01 14:56:50|6495.2|6489.2|6496.5|6490.5|6497|6491|6494.9|6488.9|6
1643727420000|2022-02-01 14:57:00|6496|6490|6499.5|6493.5|6500.5|6494.5|6496|6490|9
1643727430000|2022-02-01 14:57:10|6500.5|6494.5|6501.2|6495.2|6501.5|6495.5|6500|6494|17
1643727440000|2022-02-01 14:57:20|6501.7|6495.7|6501|6495|6502.5|6496.5|6501|6495|25
1643727450000|2022-02-01 14:57:30|6501.5|6495.5|6499.7|6493.7|6501.5|6495.5|6499|6493|53
1643727460000|2022-02-01 14:57:40|6500|6494|6499.7|6493.7|6502.5|6496.5|6499.4|6493.4|49
1643727470000|2022-02-01 14:57:50|6500|6494|6498.5|6492.5|6500|6494|6496.5|6490.5|29
1643727480000|2022-02-01 14:58:00|6498.7|6492.7|6494.2|6488.2|6498.7|6492.7|6494.2|6488.2|15
1643727490000|2022-02-01 14:58:10|6494|6488|6493.5|6487.5|6494|6488|6492.2|6486.2|15
1643727500000|2022-02-01 14:58:20|6492.5|6486.5|6493.5|6487.5|6493.5|6487.5|6492|6486|7
1643727510000|2022-02-01 14:58:30|6493.8|6487.8|6492|6486|6493.8|6487.8|6491.7|6485.7|9
1643727520000|2022-02-01 14:58:40|6491.6|6485.6|6492|6486|6492.5|6486.5|6491.6|6485.6|48
1643727530000|2022-02-01 14:58:50|6491|6485|6491.4|6485.4|6492|6486|6491|6485|19
1643727540000|2022-02-01 14:59:00|6492|6486|6490.5|6484.5|6492|6486|6490.3|6484.3|28
1643727550000|2022-02-01 14:59:10|6490.7|6484.7|6491.5|6485.5|6492.2|6486.2|6490.7|6484.7|9
1643727560000|2022-02-01 14:59:20|6491.2|6485.2|6490.7|6484.7|6491.5|6485.5|6490.5|6484.5|5
1643727570000|2022-02-01 14:59:30|6490.5|6484.5|6490.5|6484.5|6491.2|6485.2|6489.7|6483.7|13
1643727580000|2022-02-01 14:59:40|6490.2|6484.2|6490.5|6484.5|6490.5|6484.5|6490.2|6484.2|35
1643727590000|2022-02-01 14:59:50|6490.3|6484.3|6490|6484|6490.5|6484.5|6489.7|6483.7|5
1643727600000|2022-02-01 15:00:00|6490.3|6484.3|6484.5|6478.5|6490.3|6484.3|6484.5|6478.5|21
1643727610000|2022-02-01 15:00:10|6484.8|6478.8|6487.5|6481.5|6488|6482|6484.8|6478.8|9
1643727620000|2022-02-01 15:00:20|6487.3|6481.3|6487|6481|6487.5|6481.5|6487|6481|7
1643727630000|2022-02-01 15:00:30|6486.7|6480.7|6488.2|6482.2|6488.2|6482.2|6486.5|6480.5|6
1643727640000|2022-02-01 15:00:40|6487.5|6481.5|6484.5|6478.5|6487.5|6481.5|6483.5|6477.5|17
1643727650000|2022-02-01 15:00:50|6484.3|6478.3|6484.5|6478.5|6484.5|6478.5|6484|6478|1
1643727660000|2022-02-01 15:01:00|6485|6479|6485.5|6479.5|6487.5|6481.5|6485|6479|10
1643727670000|2022-02-01 15:01:10|||||||||1
1643727680000|2022-02-01 15:01:20|6485.3|6479.3|6486.2|6480.2|6486.2|6480.2|6485.3|6479.3|5
1643727690000|2022-02-01 15:01:30|6486.7|6480.7|6483|6477|6486.7|6480.7|6483|6477|11
1643727700000|2022-02-01 15:01:40|6482.5|6476.5|6484.5|6478.5|6485|6479|6482.5|6476.5|7
1643727710000|2022-02-01 15:01:50|6484.7|6478.7|6483.5|6477.5|6485|6479|6483|6477|9
1643727720000|2022-02-01 15:02:00|6483|6477|6484.5|6478.5|6484.5|6478.5|6483|6477|4
1643727730000|2022-02-01 15:02:10|6486|6480|6486.5|6480.5|6487|6481|6486|6480|7
1643727740000|2022-02-01 15:02:20|6487.5|6481.5|6489.5|6483.5|6489.5|6483.5|6487.5|6481.5|4
1643727750000|2022-02-01 15:02:30|6490|6484|6491.2|6485.2|6491.7|6485.7|6490|6484|11
1643727760000|2022-02-01 15:02:40|6491.5|6485.5|6491|6485|6491.5|6485.5|6491|6485|5
1643727770000|2022-02-01 15:02:50|6490.8|6484.8|6484.5|6478.5|6490.8|6484.8|6484.5|6478.5|15
1643727780000|2022-02-01 15:03:00|6485.2|6479.2|6486.5|6480.5|6487|6481|6484.5|6478.5|13
1643727790000|2022-02-01 15:03:10|6485.5|6479.5|6485.5|6479.5|6486|6480|6484.8|6478.8|8
1643727800000|2022-02-01 15:03:20|6486|6480|6486.5|6480.5|6487|6481|6485.5|6479.5|12
1643727810000|2022-02-01 15:03:30|6485|6479|6488.6|6482.6|6489.5|6483.5|6485|6479|34
1643727820000|2022-02-01 15:03:40|6488|6482|6488.6|6482.6|6492|6486|6487|6481|24
1643727830000|2022-02-01 15:03:50|6488.8|6482.8|6484.8|6478.8|6488.8|6482.8|6482|6476|46
1643727840000|2022-02-01 15:04:00|6485|6479|6486.5|6480.5|6486.5|6480.5|6484.8|6478.8|9
1643727850000|2022-02-01 15:04:10|6486.3|6480.3|6486.5|6480.5|6487|6481|6485.8|6479.8|8
1643727860000|2022-02-01 15:04:20|6487|6481|6489|6483|6489.3|6483.3|6486.5|6480.5|8
1643727870000|2022-02-01 15:04:30|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|3
1643727880000|2022-02-01 15:04:40|6489.3|6483.3|6490|6484|6490|6484|6488.3|6482.3|9
1643727890000|2022-02-01 15:04:50|6490.4|6484.4|6489.5|6483.5|6491|6485|6488.5|6482.5|19
1643727900000|2022-02-01 15:05:00|6490|6484|6490.5|6484.5|6491|6485|6489.5|6483.5|14
1643727910000|2022-02-01 15:05:10|6491.2|6485.2|6488|6482|6491.8|6485.8|6487.5|6481.5|33
1643727920000|2022-02-01 15:05:20|6488.5|6482.5|6494|6488|6494.2|6488.2|6488.5|6482.5|43
1643727930000|2022-02-01 15:05:30|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6491.5|6485.5|11
1643727940000|2022-02-01 15:05:40|6494|6488|6497.8|6491.8|6498.7|6492.7|6494|6488|11
1643727950000|2022-02-01 15:05:50|6498.2|6492.2|6499.5|6493.5|6501.2|6495.2|6498.2|6492.2|14
1643727960000|2022-02-01 15:06:00|6499.9|6493.9|6496.3|6490.3|6500.2|6494.2|6496.3|6490.3|11
1643727970000|2022-02-01 15:06:10|6496.5|6490.5|6497.1|6491.1|6497.1|6491.1|6496.1|6490.1|9
1643727980000|2022-02-01 15:06:20|6496.6|6490.6|6499.8|6493.8|6500.1|6494.1|6496.6|6490.6|9
1643727990000|2022-02-01 15:06:30|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|1
1643728000000|2022-02-01 15:06:40|6500.6|6494.6|6510.1|6504.1|6510.3|6504.3|6500.6|6494.6|19
1643728010000|2022-02-01 15:06:50|6509.6|6503.6|6507.1|6501.1|6510.1|6504.1|6505.8|6499.8|21
1643728020000|2022-02-01 15:07:00|6505.8|6499.8|6510.1|6504.1|6510.6|6504.6|6505.8|6499.8|16
1643728030000|2022-02-01 15:07:10|6510.8|6504.8|6513.3|6507.3|6513.3|6507.3|6510.8|6504.8|13
1643728040000|2022-02-01 15:07:20|6513.8|6507.8|6515.8|6509.8|6516.3|6510.3|6513.8|6507.8|13
1643728050000|2022-02-01 15:07:30|6515.6|6509.6|6516.8|6510.8|6518.3|6512.3|6515.6|6509.6|13
1643728060000|2022-02-01 15:07:40|6516.3|6510.3|6516.7|6510.7|6516.7|6510.7|6515.1|6509.1|25
1643728070000|2022-02-01 15:07:50|6517.2|6511.2|6520.9|6514.9|6521.1|6515.1|6517.2|6511.2|39
1643728080000|2022-02-01 15:08:00|6520.7|6514.7|6518.6|6512.6|6520.7|6514.7|6518.6|6512.6|11
1643728090000|2022-02-01 15:08:10|6519.6|6513.6|6517.9|6511.9|6520.6|6514.6|6517.9|6511.9|18
1643728100000|2022-02-01 15:08:20|6517.2|6511.2|6519.6|6513.6|6519.6|6513.6|6517.1|6511.1|8
1643728110000|2022-02-01 15:08:30|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|1
1643728120000|2022-02-01 15:08:40|6519.2|6513.2|6513.9|6507.9|6519.2|6513.2|6513.9|6507.9|16
1643728130000|2022-02-01 15:08:50|6514.6|6508.6|6514.1|6508.1|6515.6|6509.6|6513.9|6507.9|6
1643728140000|2022-02-01 15:09:00|6513.9|6507.9|6513.6|6507.6|6513.9|6507.9|6511.9|6505.9|7
1643728150000|2022-02-01 15:09:10|6513.9|6507.9|6512.4|6506.4|6513.9|6507.9|6512.4|6506.4|5
1643728160000|2022-02-01 15:09:20|6512.6|6506.6|6513.6|6507.6|6513.6|6507.6|6512.6|6506.6|7
1643728170000|2022-02-01 15:09:30|6514.1|6508.1|6513.9|6507.9|6514.1|6508.1|6513.9|6507.9|7
1643728180000|2022-02-01 15:09:40|6513.6|6507.6|6513.9|6507.9|6515.6|6509.6|6513.6|6507.6|31
1643728190000|2022-02-01 15:09:50|6514.6|6508.6|6516.6|6510.6|6516.9|6510.9|6514.6|6508.6|11
1643728200000|2022-02-01 15:10:00|6517.4|6511.4|6528.1|6522.1|6528.1|6522.1|6517.4|6511.4|41
1643728210000|2022-02-01 15:10:10|6527.9|6521.9|6527.1|6521.1|6528.4|6522.4|6525.9|6519.9|26
1643728220000|2022-02-01 15:10:20|6527.4|6521.4|6530.3|6524.3|6532.3|6526.3|6526.7|6520.7|28
1643728230000|2022-02-01 15:10:30|6529.8|6523.8|6527.6|6521.6|6529.8|6523.8|6527.1|6521.1|15
1643728240000|2022-02-01 15:10:40|6529.6|6523.6|6530.9|6524.9|6531.1|6525.1|6529.6|6523.6|9
1643728250000|2022-02-01 15:10:50|6531.4|6525.4|6529.1|6523.1|6532.9|6526.9|6529.1|6523.1|18
1643728260000|2022-02-01 15:11:00|6528.9|6522.9|6524.9|6518.9|6528.9|6522.9|6523.9|6517.9|26
1643728270000|2022-02-01 15:11:10|6524.7|6518.7|6511.9|6505.9|6524.7|6518.7|6511.4|6505.4|34
1643728280000|2022-02-01 15:11:20|6511.4|6505.4|6511.5|6505.5|6514.4|6508.4|6507.8|6501.8|41
1643728290000|2022-02-01 15:11:30|6511.3|6505.3|6513.5|6507.5|6513.5|6507.5|6511|6505|19
1643728300000|2022-02-01 15:11:40|6513.7|6507.7|6511.7|6505.7|6515.7|6509.7|6510.9|6504.9|10
1643728310000|2022-02-01 15:11:50|6511.2|6505.2|6507.9|6501.9|6511.2|6505.2|6507.9|6501.9|8
1643728320000|2022-02-01 15:12:00|6508.4|6502.4|6509.9|6503.9|6510.4|6504.4|6508.4|6502.4|12
1643728330000|2022-02-01 15:12:10|6510.2|6504.2|6511.2|6505.2|6511.2|6505.2|6510.2|6504.2|31
1643728340000|2022-02-01 15:12:20|6513.2|6507.2|6515|6509|6515|6509|6512.2|6506.2|8
1643728350000|2022-02-01 15:12:30|6516|6510|6520.7|6514.7|6520.7|6514.7|6516|6510|23
1643728360000|2022-02-01 15:12:40|6520.9|6514.9|6524.9|6518.9|6524.9|6518.9|6520.9|6514.9|17
1643728370000|2022-02-01 15:12:50|6526.1|6520.1|6524.9|6518.9|6527.4|6521.4|6524.4|6518.4|15
1643728380000|2022-02-01 15:13:00|6525.1|6519.1|6528.9|6522.9|6528.9|6522.9|6524.9|6518.9|10
1643728390000|2022-02-01 15:13:10|6528.3|6522.3|6526.1|6520.1|6528.3|6522.3|6525.9|6519.9|6
1643728400000|2022-02-01 15:13:20|6526.4|6520.4|6524.6|6518.6|6526.4|6520.4|6524.6|6518.6|12
1643728410000|2022-02-01 15:13:30|6526.4|6520.4|6523.9|6517.9|6526.6|6520.6|6523.9|6517.9|16
1643728420000|2022-02-01 15:13:40|6521.9|6515.9|6523.4|6517.4|6523.9|6517.9|6521.9|6515.9|3
1643728430000|2022-02-01 15:13:50|6522.6|6516.6|6524.6|6518.6|6524.9|6518.9|6522.6|6516.6|4
1643728440000|2022-02-01 15:14:00|6523.3|6517.3|6523.4|6517.4|6523.9|6517.9|6521.4|6515.4|13
1643728450000|2022-02-01 15:14:10|6523.9|6517.9|6524.9|6518.9|6525.4|6519.4|6523.4|6517.4|15
1643728460000|2022-02-01 15:14:20|6524.4|6518.4|6527.1|6521.1|6528.1|6522.1|6523.9|6517.9|14
1643728470000|2022-02-01 15:14:30|6527.6|6521.6|6529.6|6523.6|6529.6|6523.6|6527.6|6521.6|3
1643728480000|2022-02-01 15:14:40|6529.1|6523.1|6532.9|6526.9|6533.8|6527.8|6529.1|6523.1|18
1643728490000|2022-02-01 15:14:50|6533.6|6527.6|6533.6|6527.6|6534.1|6528.1|6533.1|6527.1|13
1643728500000|2022-02-01 15:15:00|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6531.9|6525.9|8
1643728510000|2022-02-01 15:15:10|6531.9|6525.9|6533.1|6527.1|6533.1|6527.1|6531.9|6525.9|7
1643728520000|2022-02-01 15:15:20|6532.9|6526.9|6537.2|6531.2|6537.4|6531.4|6532.9|6526.9|17
1643728530000|2022-02-01 15:15:30|6536.9|6530.9|6543.9|6537.9|6544.4|6538.4|6536.9|6530.9|28
1643728540000|2022-02-01 15:15:40|6548.8|6542.8|6546.9|6540.9|6548.8|6542.8|6544.2|6538.2|44
1643728550000|2022-02-01 15:15:50|6547.1|6541.1|6545.7|6539.7|6547.9|6541.9|6544.6|6538.6|21
1643728560000|2022-02-01 15:16:00|6545.4|6539.4|6552.9|6546.9|6553.6|6547.6|6545.4|6539.4|31
1643728570000|2022-02-01 15:16:10|6553.6|6547.6|6550.9|6544.9|6554.1|6548.1|6550.9|6544.9|40
1643728580000|2022-02-01 15:16:20|6551.9|6545.9|6549.4|6543.4|6552.9|6546.9|6549.1|6543.1|15
1643728590000|2022-02-01 15:16:30|6549.9|6543.9|6546.1|6540.1|6549.9|6543.9|6545.9|6539.9|15
1643728600000|2022-02-01 15:16:40|6545.9|6539.9|6544.6|6538.6|6546.9|6540.9|6544.3|6538.3|12
1643728610000|2022-02-01 15:16:50|6540.9|6534.9|6543.9|6537.9|6543.9|6537.9|6540.9|6534.9|11
1643728620000|2022-02-01 15:17:00|6543.7|6537.7|6543.9|6537.9|6544.1|6538.1|6543.4|6537.4|7
1643728630000|2022-02-01 15:17:10|6544.9|6538.9|6546.6|6540.6|6546.9|6540.9|6544.9|6538.9|16
1643728640000|2022-02-01 15:17:20|6546.8|6540.8|6552.9|6546.9|6553.6|6547.6|6546.8|6540.8|17
1643728650000|2022-02-01 15:17:30|6553.6|6547.6|6549.9|6543.9|6554.1|6548.1|6549.4|6543.4|55
1643728660000|2022-02-01 15:17:40|6550.4|6544.4|6547.9|6541.9|6550.4|6544.4|6547.9|6541.9|27
1643728670000|2022-02-01 15:17:50|6548.1|6542.1|6546.3|6540.3|6549.1|6543.1|6546.3|6540.3|71
1643728680000|2022-02-01 15:18:00|6545.3|6539.3|6546.8|6540.8|6546.8|6540.8|6544.2|6538.2|13
1643728690000|2022-02-01 15:18:10|6546.5|6540.5|6546.1|6540.1|6546.6|6540.6|6544.8|6538.8|6
1643728700000|2022-02-01 15:18:20|6545.3|6539.3|6546|6540|6546|6540|6545.1|6539.1|4
1643728710000|2022-02-01 15:18:30|6545.7|6539.7|6547.8|6541.8|6548.3|6542.3|6545.5|6539.5|5
1643728720000|2022-02-01 15:18:40|6546.8|6540.8|6547.3|6541.3|6547.3|6541.3|6546.8|6540.8|5
1643728730000|2022-02-01 15:18:50|6547.6|6541.6|6546.8|6540.8|6548.8|6542.8|6546.8|6540.8|14
1643728740000|2022-02-01 15:19:00|6547.6|6541.6|6549.3|6543.3|6549.8|6543.8|6547.3|6541.3|12
1643728750000|2022-02-01 15:19:10|6549.1|6543.1|6547.3|6541.3|6549.1|6543.1|6546.8|6540.8|10
1643728760000|2022-02-01 15:19:20|6547|6541|6546.3|6540.3|6547.8|6541.8|6545.5|6539.5|9
1643728770000|2022-02-01 15:19:30|6546.5|6540.5|6545|6539|6546.8|6540.8|6545|6539|6
1643728780000|2022-02-01 15:19:40|6544|6538|6545|6539|6546.3|6540.3|6544|6538|32
1643728790000|2022-02-01 15:19:50|6544.5|6538.5|6548|6542|6548.5|6542.5|6544.5|6538.5|36
1643728800000|2022-02-01 15:20:00|6548.5|6542.5|6549.3|6543.3|6549.8|6543.8|6548.5|6542.5|33
1643728810000|2022-02-01 15:20:10|6549.8|6543.8|6553.8|6547.8|6554.5|6548.5|6548.8|6542.8|25
1643728820000|2022-02-01 15:20:20|6554.1|6548.1|6555.5|6549.5|6557.9|6551.9|6553.3|6547.3|89
1643728830000|2022-02-01 15:20:30|6555.3|6549.3|6555.3|6549.3|6555.5|6549.5|6555.1|6549.1|10
1643728840000|2022-02-01 15:20:40|6555.8|6549.8|6554.5|6548.5|6555.8|6549.8|6553.3|6547.3|35
1643728850000|2022-02-01 15:20:50|6555|6549|6555.3|6549.3|6555.5|6549.5|6555|6549|40
1643728860000|2022-02-01 15:21:00|6554.8|6548.8|6554.5|6548.5|6555.8|6549.8|6553.8|6547.8|24
1643728870000|2022-02-01 15:21:10|6554.9|6548.9|6550.5|6544.5|6554.9|6548.9|6550.5|6544.5|8
1643728880000|2022-02-01 15:21:20|6550.7|6544.7|6552.3|6546.3|6552.3|6546.3|6550.5|6544.5|12
1643728890000|2022-02-01 15:21:30|6552|6546|6552.3|6546.3|6552.8|6546.8|6551.5|6545.5|11
1643728900000|2022-02-01 15:21:40|6553|6547|6555.7|6549.7|6556.7|6550.7|6553|6547|28
1643728910000|2022-02-01 15:21:50|6556.2|6550.2|6555.2|6549.2|6556.2|6550.2|6554.7|6548.7|10
1643728920000|2022-02-01 15:22:00|6555.7|6549.7|6552.7|6546.7|6555.9|6549.9|6552.7|6546.7|29
1643728930000|2022-02-01 15:22:10|6552.5|6546.5|6562.2|6556.2|6562.5|6556.5|6552.5|6546.5|15
1643728940000|2022-02-01 15:22:20|6562.6|6556.6|6566.4|6560.4|6567.7|6561.7|6562.6|6556.6|22
1643728950000|2022-02-01 15:22:30|6566|6560|6566.7|6560.7|6566.7|6560.7|6564.7|6558.7|21
1643728960000|2022-02-01 15:22:40|6567.9|6561.9|6572.7|6566.7|6572.7|6566.7|6567.9|6561.9|9
1643728970000|2022-02-01 15:22:50|6571.7|6565.7|6570.4|6564.4|6571.7|6565.7|6570.2|6564.2|13
1643728980000|2022-02-01 15:23:00|6570.7|6564.7|6569.1|6563.1|6570.7|6564.7|6568.5|6562.5|187
1643728990000|2022-02-01 15:23:10|6565.3|6559.3|6562.1|6556.1|6565.3|6559.3|6561.8|6555.8|18
1643729000000|2022-02-01 15:23:20|6562.6|6556.6|6557.6|6551.6|6563.1|6557.1|6557.6|6551.6|22
1643729010000|2022-02-01 15:23:30|6557.8|6551.8|6557.1|6551.1|6558.3|6552.3|6556.9|6550.9|27
1643729020000|2022-02-01 15:23:40|6556.4|6550.4|6560.6|6554.6|6560.6|6554.6|6556.4|6550.4|14
1643729030000|2022-02-01 15:23:50|6560.1|6554.1|6555.1|6549.1|6560.1|6554.1|6555.1|6549.1|9
1643729040000|2022-02-01 15:24:00|6556.8|6550.8|6559.4|6553.4|6559.4|6553.4|6556.8|6550.8|11
1643729050000|2022-02-01 15:24:10|6559.1|6553.1|6559.8|6553.8|6560.1|6554.1|6559.1|6553.1|6
1643729060000|2022-02-01 15:24:20|6560.8|6554.8|6564.1|6558.1|6564.1|6558.1|6560.8|6554.8|2
1643729070000|2022-02-01 15:24:30|6565.1|6559.1|6564.1|6558.1|6565.1|6559.1|6562.6|6556.6|13
1643729080000|2022-02-01 15:24:40|6564.3|6558.3|6564.1|6558.1|6564.6|6558.6|6563.3|6557.3|4
1643729090000|2022-02-01 15:24:50|6564.3|6558.3|6565.1|6559.1|6565.6|6559.6|6564.3|6558.3|13
1643729100000|2022-02-01 15:25:00|6565.3|6559.3|6570.1|6564.1|6570.1|6564.1|6565.3|6559.3|9
1643729110000|2022-02-01 15:25:10|6569.6|6563.6|6576.8|6570.8|6576.8|6570.8|6569.6|6563.6|21
1643729120000|2022-02-01 15:25:20|6576.6|6570.6|6581.6|6575.6|6582.1|6576.1|6576.6|6570.6|61
1643729130000|2022-02-01 15:25:30|6581.1|6575.1|6575.1|6569.1|6582.3|6576.3|6575.1|6569.1|31
1643729140000|2022-02-01 15:25:40|6574.1|6568.1|6575.1|6569.1|6576.6|6570.6|6574.1|6568.1|24
1643729150000|2022-02-01 15:25:50|6574.3|6568.3|6573.8|6567.8|6574.3|6568.3|6573.1|6567.1|9
1643729160000|2022-02-01 15:26:00|6572.8|6566.8|6568.8|6562.8|6572.8|6566.8|6568.1|6562.1|13
1643729170000|2022-02-01 15:26:10|6569.1|6563.1|6569.6|6563.6|6574.3|6568.3|6566.8|6560.8|41
1643729180000|2022-02-01 15:26:20|6569.4|6563.4|6570.1|6564.1|6570.1|6564.1|6569.1|6563.1|2
1643729190000|2022-02-01 15:26:30|6570.6|6564.6|6570.6|6564.6|6573.1|6567.1|6570.1|6564.1|11
1643729200000|2022-02-01 15:26:40|6570.4|6564.4|6569.1|6563.1|6570.4|6564.4|6567.4|6561.4|14
1643729210000|2022-02-01 15:26:50|6568.6|6562.6|6565.1|6559.1|6568.6|6562.6|6565.1|6559.1|9
1643729220000|2022-02-01 15:27:00|6563.6|6557.6|6564.1|6558.1|6564.6|6558.6|6563.6|6557.6|8
1643729230000|2022-02-01 15:27:10|6563.6|6557.6|6564.1|6558.1|6564.1|6558.1|6562.6|6556.6|8
1643729240000|2022-02-01 15:27:20|6564.6|6558.6|6564.6|6558.6|6565.1|6559.1|6564.3|6558.3|9
1643729250000|2022-02-01 15:27:30|6563.7|6557.7|6563.9|6557.9|6564.1|6558.1|6562.8|6556.8|26
1643729260000|2022-02-01 15:27:40|6561.6|6555.6|6562.1|6556.1|6562.1|6556.1|6561.6|6555.6|5
1643729270000|2022-02-01 15:27:50|6561.6|6555.6|6562.1|6556.1|6562.6|6556.6|6561.3|6555.3|8
1643729280000|2022-02-01 15:28:00|6561.8|6555.8|6566.1|6560.1|6566.1|6560.1|6560.3|6554.3|19
1643729290000|2022-02-01 15:28:10|6566.3|6560.3|6564.6|6558.6|6566.3|6560.3|6564.6|6558.6|4
1643729300000|2022-02-01 15:28:20|6564.1|6558.1|6566.2|6560.2|6566.2|6560.2|6563.5|6557.5|369
1643729310000|2022-02-01 15:28:30|6567.2|6561.2|6577.5|6571.5|6578.5|6572.5|6567.2|6561.2|30
1643729320000|2022-02-01 15:28:40|6576.7|6570.7|6574.5|6568.5|6576.7|6570.7|6574.5|6568.5|9
1643729330000|2022-02-01 15:28:50|6574.2|6568.2|6575.2|6569.2|6575.7|6569.7|6574.2|6568.2|8
1643729340000|2022-02-01 15:29:00|6575.7|6569.7|6580|6574|6580|6574|6575.5|6569.5|19
1643729350000|2022-02-01 15:29:10|6579.5|6573.5|6581.2|6575.2|6582.5|6576.5|6579.5|6573.5|114
1643729360000|2022-02-01 15:29:20|6581.5|6575.5|6576.5|6570.5|6582|6576|6576.5|6570.5|10
1643729370000|2022-02-01 15:29:30|6576.3|6570.3|6573.7|6567.7|6576.3|6570.3|6572.5|6566.5|15
1643729380000|2022-02-01 15:29:40|6572.5|6566.5|6569|6563|6572.5|6566.5|6566.7|6560.7|7
1643729390000|2022-02-01 15:29:50|6568.5|6562.5|6569.4|6563.4|6570.9|6564.9|6568.5|6562.5|49
1643729400000|2022-02-01 15:30:00|6569.1|6563.1|6571.3|6565.3|6571.6|6565.6|6566.3|6560.3|34
1643729410000|2022-02-01 15:30:10|6571.5|6565.5|6573|6567|6574.3|6568.3|6570.7|6564.7|6
1643729420000|2022-02-01 15:30:20|6572.6|6566.6|6573.5|6567.5|6574|6568|6572|6566|1
1643729430000|2022-02-01 15:30:30|6573.7|6567.7|6571.9|6565.9|6574|6568|6571.7|6565.7|6
1643729440000|2022-02-01 15:30:40|6572.2|6566.2|6573.5|6567.5|6573.5|6567.5|6569.7|6563.7|32
1643729450000|2022-02-01 15:30:50|6573.7|6567.7|6578.7|6572.7|6580.5|6574.5|6573.5|6567.5|17
1643729460000|2022-02-01 15:31:00|6578.2|6572.2|6582.4|6576.4|6582.7|6576.7|6578.2|6572.2|44
1643729470000|2022-02-01 15:31:10|6581.6|6575.6|6579.1|6573.1|6581.9|6575.9|6576.9|6570.9|31
1643729480000|2022-02-01 15:31:20|6577.1|6571.1|6579.4|6573.4|6579.9|6573.9|6577.1|6571.1|12
1643729490000|2022-02-01 15:31:30|6579.1|6573.1|6583.6|6577.6|6583.6|6577.6|6577.7|6571.7|29
1643729500000|2022-02-01 15:31:40|6582.9|6576.9|6580.6|6574.6|6583.1|6577.1|6580.6|6574.6|29
1643729510000|2022-02-01 15:31:50|6581.3|6575.3|6585.8|6579.8|6586.3|6580.3|6581.3|6575.3|30
1643729520000|2022-02-01 15:32:00|6585.6|6579.6|6589.5|6583.5|6589.5|6583.5|6585.6|6579.6|29
1643729530000|2022-02-01 15:32:10|6590|6584|6588.9|6582.9|6590.9|6584.9|6588.3|6582.3|69
1643729540000|2022-02-01 15:32:20|6589.1|6583.1|6594.8|6588.8|6595.2|6589.2|6588|6582|44
1643729550000|2022-02-01 15:32:30|6594.3|6588.3|6586.1|6580.1|6595.3|6589.3|6586.1|6580.1|26
1643729560000|2022-02-01 15:32:40|6586.6|6580.6|6580.8|6574.8|6586.6|6580.6|6580.3|6574.3|19
1643729570000|2022-02-01 15:32:50|6582.4|6576.4|6582.8|6576.8|6584.5|6578.5|6582.4|6576.4|9
1643729580000|2022-02-01 15:33:00|6581.3|6575.3|6579.3|6573.3|6581.5|6575.5|6579.3|6573.3|49
1643729590000|2022-02-01 15:33:10|6579.1|6573.1|6587.3|6581.3|6587.3|6581.3|6578.1|6572.1|21
1643729600000|2022-02-01 15:33:20|6588.3|6582.3|6586.8|6580.8|6588.5|6582.5|6586.8|6580.8|11
1643729610000|2022-02-01 15:33:30|6587.3|6581.3|6584.5|6578.5|6587.3|6581.3|6584.5|6578.5|9
1643729620000|2022-02-01 15:33:40|6584.7|6578.7|6581.8|6575.8|6585|6579|6581.8|6575.8|4
1643729630000|2022-02-01 15:33:50|6580.5|6574.5|6584.8|6578.8|6584.8|6578.8|6580.5|6574.5|5
1643729640000|2022-02-01 15:34:00|6585.1|6579.1|6588.3|6582.3|6588.3|6582.3|6585.1|6579.1|10
1643729650000|2022-02-01 15:34:10|6589|6583|6591.3|6585.3|6591.3|6585.3|6587|6581|21
1643729660000|2022-02-01 15:34:20|6590.3|6584.3|6593.8|6587.8|6599.7|6593.7|6587|6581|74
1643729670000|2022-02-01 15:34:30|6593.3|6587.3|6591.3|6585.3|6593.3|6587.3|6590.8|6584.8|3
1643729680000|2022-02-01 15:34:40|6591.5|6585.5|6590.9|6584.9|6594.9|6588.9|6590.9|6584.9|15
1643729690000|2022-02-01 15:34:50|6591.2|6585.2|6590.2|6584.2|6591.2|6585.2|6583.5|6577.5|42
1643729700000|2022-02-01 15:35:00|6589.7|6583.7|6588.7|6582.7|6590.7|6584.7|6587.7|6581.7|24
1643729710000|2022-02-01 15:35:10|6589.7|6583.7|6593.5|6587.5|6593.5|6587.5|6589.7|6583.7|123
1643729720000|2022-02-01 15:35:20|6593.7|6587.7|6593.2|6587.2|6594.7|6588.7|6593.2|6587.2|24
1643729730000|2022-02-01 15:35:30|6593.4|6587.4|6591|6585|6593.4|6587.4|6589.7|6583.7|22
1643729740000|2022-02-01 15:35:40|6590.4|6584.4|6587.7|6581.7|6591.2|6585.2|6587.7|6581.7|5
1643729750000|2022-02-01 15:35:50|6589.2|6583.2|6588.9|6582.9|6589.2|6583.2|6587.9|6581.9|4
1643729760000|2022-02-01 15:36:00|6588.5|6582.5|6591.4|6585.4|6591.4|6585.4|6588.2|6582.2|7
1643729770000|2022-02-01 15:36:10|6591.5|6585.5|6590|6584|6591.5|6585.5|6590|6584|164
1643729780000|2022-02-01 15:36:20|6589.7|6583.7|6587.7|6581.7|6589.7|6583.7|6587.3|6581.3|9
1643729790000|2022-02-01 15:36:30|6588|6582|6588.7|6582.7|6588.7|6582.7|6587.7|6581.7|38
1643729800000|2022-02-01 15:36:40|6587.9|6581.9|6590|6584|6590|6584|6587.9|6581.9|56
1643729810000|2022-02-01 15:36:50|6589.7|6583.7|6590.4|6584.4|6591.2|6585.2|6589.4|6583.4|8
1643729820000|2022-02-01 15:37:00|6591|6585|6584.4|6578.4|6591|6585|6584.4|6578.4|21
1643729830000|2022-02-01 15:37:10|6585|6579|6586.9|6580.9|6586.9|6580.9|6584.2|6578.2|24
1643729840000|2022-02-01 15:37:20|6585.7|6579.7|6586.1|6580.1|6586.9|6580.9|6585.7|6579.7|17
1643729850000|2022-02-01 15:37:30|6586.9|6580.9|6594.2|6588.2|6595.2|6589.2|6586.7|6580.7|37
1643729860000|2022-02-01 15:37:40|6593.7|6587.7|6593.7|6587.7|6594.9|6588.9|6592.9|6586.9|10
1643729870000|2022-02-01 15:37:50|6593.9|6587.9|6598.9|6592.9|6599.4|6593.4|6593.7|6587.7|223
1643729880000|2022-02-01 15:38:00|6600.4|6594.4|6591.9|6585.9|6600.4|6594.4|6590.4|6584.4|50
1643729890000|2022-02-01 15:38:10|6592.4|6586.4|6588.9|6582.9|6592.4|6586.4|6586.7|6580.7|19
1643729900000|2022-02-01 15:38:20|6589.4|6583.4|6594.4|6588.4|6594.4|6588.4|6589.4|6583.4|33
1643729910000|2022-02-01 15:38:30|6594.7|6588.7|6594.2|6588.2|6595.2|6589.2|6593.2|6587.2|12
1643729920000|2022-02-01 15:38:40|6594.5|6588.5|6595.2|6589.2|6595.2|6589.2|6594.2|6588.2|8
1643729930000|2022-02-01 15:38:50|6594.7|6588.7|6590.7|6584.7|6594.7|6588.7|6589.2|6583.2|29
1643729940000|2022-02-01 15:39:00|6590.9|6584.9|6591.9|6585.9|6591.9|6585.9|6590.2|6584.2|8
1643729950000|2022-02-01 15:39:10|6591.4|6585.4|6592.5|6586.5|6592.5|6586.5|6590.7|6584.7|44
1643729960000|2022-02-01 15:39:20|6594.5|6588.5|6595|6589|6595|6589|6594.5|6588.5|30
1643729970000|2022-02-01 15:39:30|6595.5|6589.5|6590.8|6584.8|6595.5|6589.5|6590.6|6584.6|13
1643729980000|2022-02-01 15:39:40|6592.1|6586.1|6595|6589|6595|6589|6592.1|6586.1|10
1643729990000|2022-02-01 15:39:50|6594.8|6588.8|6593.1|6587.1|6594.8|6588.8|6592.9|6586.9|6
1643730000000|2022-02-01 15:40:00|6592.8|6586.8|6590.3|6584.3|6593.1|6587.1|6589.3|6583.3|24
1643730010000|2022-02-01 15:40:10|6590.5|6584.5|6592.8|6586.8|6593.4|6587.4|6590.5|6584.5|2
1643730020000|2022-02-01 15:40:20|6593.3|6587.3|6593.3|6587.3|6593.8|6587.8|6592.8|6586.8|4
1643730030000|2022-02-01 15:40:30|6592.8|6586.8|6593.3|6587.3|6593.8|6587.8|6591.8|6585.8|18
1643730040000|2022-02-01 15:40:40|6592.8|6586.8|6591.5|6585.5|6592.8|6586.8|6591.1|6585.1|12
1643730050000|2022-02-01 15:40:50|6591.3|6585.3|6591|6585|6592|6586|6590.8|6584.8|10
1643730060000|2022-02-01 15:41:00|6590.5|6584.5|6590.3|6584.3|6590.5|6584.5|6588.6|6582.6|8
1643730070000|2022-02-01 15:41:10|6593|6587|6592.5|6586.5|6593|6587|6590.5|6584.5|19
1643730080000|2022-02-01 15:41:20|6592.3|6586.3|6592.3|6586.3|6592.3|6586.3|6590.8|6584.8|24
1643730090000|2022-02-01 15:41:30|6592.8|6586.8|6588.1|6582.1|6593.3|6587.3|6588.1|6582.1|26
1643730100000|2022-02-01 15:41:40|6587.3|6581.3|6589.3|6583.3|6589.3|6583.3|6587.3|6581.3|3
1643730110000|2022-02-01 15:41:50|6588.3|6582.3|6588|6582|6588.8|6582.8|6587.3|6581.3|6
1643730120000|2022-02-01 15:42:00|6588.3|6582.3|6584.8|6578.8|6588.3|6582.3|6584.8|6578.8|4
1643730130000|2022-02-01 15:42:10|6585.1|6579.1|6587.3|6581.3|6588.3|6582.3|6585.1|6579.1|18
1643730140000|2022-02-01 15:42:20|6587.1|6581.1|6585.8|6579.8|6588.1|6582.1|6585.8|6579.8|5
1643730150000|2022-02-01 15:42:30|6587.3|6581.3|6584.8|6578.8|6587.3|6581.3|6584.5|6578.5|22
1643730160000|2022-02-01 15:42:40|6584.5|6578.5|6587.8|6581.8|6587.8|6581.8|6584.5|6578.5|6
1643730170000|2022-02-01 15:42:50|6588.3|6582.3|6587.8|6581.8|6588.3|6582.3|6586.8|6580.8|8
1643730180000|2022-02-01 15:43:00|6588.3|6582.3|6586.9|6580.9|6590.3|6584.3|6586.9|6580.9|35
1643730190000|2022-02-01 15:43:10|6585.7|6579.7|6584.9|6578.9|6586.4|6580.4|6584.4|6578.4|9
1643730200000|2022-02-01 15:43:20|6585.1|6579.1|6578.9|6572.9|6585.7|6579.7|6578.9|6572.9|15
1643730210000|2022-02-01 15:43:30|6579.2|6573.2|6584.1|6578.1|6584.1|6578.1|6579.2|6573.2|18
1643730220000|2022-02-01 15:43:40|6583.9|6577.9|6585.4|6579.4|6585.4|6579.4|6583.7|6577.7|5
1643730230000|2022-02-01 15:43:50|6585.6|6579.6|6585.4|6579.4|6586.6|6580.6|6585.4|6579.4|4
1643730240000|2022-02-01 15:44:00|6584.7|6578.7|6582.9|6576.9|6584.7|6578.7|6581.9|6575.9|29
1643730250000|2022-02-01 15:44:10|6583.1|6577.1|6583.9|6577.9|6584.1|6578.1|6583.1|6577.1|6
1643730260000|2022-02-01 15:44:20|6584.9|6578.9|6584.9|6578.9|6586.7|6580.7|6584.9|6578.9|9
1643730270000|2022-02-01 15:44:30|6585.1|6579.1|6586.4|6580.4|6586.4|6580.4|6585.1|6579.1|3
1643730280000|2022-02-01 15:44:40|6585.9|6579.9|6587.1|6581.1|6587.1|6581.1|6585.4|6579.4|4
1643730290000|2022-02-01 15:44:50|6586.9|6580.9|6584.4|6578.4|6587.9|6581.9|6584.4|6578.4|11
1643730300000|2022-02-01 15:45:00|6584.2|6578.2|6585.9|6579.9|6585.9|6579.9|6583.4|6577.4|12
1643730310000|2022-02-01 15:45:10|6586.1|6580.1|6587.4|6581.4|6587.4|6581.4|6585.9|6579.9|7
1643730320000|2022-02-01 15:45:20|6587.6|6581.6|6586.9|6580.9|6587.9|6581.9|6586.9|6580.9|5
1643730330000|2022-02-01 15:45:30|6587.4|6581.4|6587.9|6581.9|6588.1|6582.1|6587.4|6581.4|2
1643730340000|2022-02-01 15:45:40|6591.4|6585.4|6594.1|6588.1|6594.1|6588.1|6591.4|6585.4|12
1643730350000|2022-02-01 15:45:50|6594.6|6588.6|6593.4|6587.4|6597.4|6591.4|6593.4|6587.4|19
1643730360000|2022-02-01 15:46:00|6593.6|6587.6|6594.9|6588.9|6596.4|6590.4|6592.9|6586.9|15
1643730370000|2022-02-01 15:46:10|6594.4|6588.4|6593.9|6587.9|6596.4|6590.4|6592.9|6586.9|13
1643730380000|2022-02-01 15:46:20|6593.4|6587.4|6595.1|6589.1|6595.4|6589.4|6593.4|6587.4|4
1643730390000|2022-02-01 15:46:30|6595.4|6589.4|6594.9|6588.9|6595.4|6589.4|6594.6|6588.6|5
1643730400000|2022-02-01 15:46:40|6594.7|6588.7|6597.4|6591.4|6597.4|6591.4|6594.4|6588.4|4
1643730410000|2022-02-01 15:46:50|6596.8|6590.8|6597.9|6591.9|6597.9|6591.9|6595.6|6589.6|15
1643730420000|2022-02-01 15:47:00|6598.1|6592.1|6597.6|6591.6|6598.4|6592.4|6597.4|6591.4|12
1643730430000|2022-02-01 15:47:10|6596.9|6590.9|6602.3|6596.3|6602.3|6596.3|6596.4|6590.4|22
1643730440000|2022-02-01 15:47:20|6602|6596|6601.3|6595.3|6602|6596|6601.3|6595.3|12
1643730450000|2022-02-01 15:47:30|6602|6596|6602|6596|6602|6596|6601.5|6595.5|3
1643730460000|2022-02-01 15:47:40|6601.8|6595.8|6605.4|6599.4|6605.7|6599.7|6601.8|6595.8|59
1643730470000|2022-02-01 15:47:50|6605|6599|6604.7|6598.7|6605|6599|6604.7|6598.7|38
1643730480000|2022-02-01 15:48:00|6603.7|6597.7|6602.2|6596.2|6603.7|6597.7|6599.7|6593.7|22
1643730490000|2022-02-01 15:48:10|6601.9|6595.9|6602.2|6596.2|6603.2|6597.2|6601.7|6595.7|9
1643730500000|2022-02-01 15:48:20|6602.4|6596.4|6602.2|6596.2|6602.5|6596.5|6602.2|6596.2|11
1643730510000|2022-02-01 15:48:30|6602.4|6596.4|6601.7|6595.7|6602.5|6596.5|6601.4|6595.4|1
1643730520000|2022-02-01 15:48:40|6600.9|6594.9|6594.5|6588.5|6601.2|6595.2|6594.2|6588.2|35
1643730530000|2022-02-01 15:48:50|6593.8|6587.8|6587.3|6581.3|6593.8|6587.8|6586.5|6580.5|13
1643730540000|2022-02-01 15:49:00|6587|6581|6592.5|6586.5|6592.5|6586.5|6586.8|6580.8|13
1643730550000|2022-02-01 15:49:10|6593|6587|6592.3|6586.3|6594.3|6588.3|6591.8|6585.8|13
1643730560000|2022-02-01 15:49:20|6592.5|6586.5|6594|6588|6594.7|6588.7|6591.8|6585.8|19
1643730570000|2022-02-01 15:49:30|6594.2|6588.2|6593.8|6587.8|6594.3|6588.3|6593|6587|12
1643730580000|2022-02-01 15:49:40|6594.8|6588.8|6594.3|6588.3|6594.8|6588.8|6593.3|6587.3|4
1643730590000|2022-02-01 15:49:50|6593.3|6587.3|6590.8|6584.8|6593.3|6587.3|6590.8|6584.8|8
1643730600000|2022-02-01 15:50:00|6591.8|6585.8|6590.3|6584.3|6591.8|6585.8|6588.8|6582.8|9
1643730610000|2022-02-01 15:50:10|6590.8|6584.8|6591.3|6585.3|6591.3|6585.3|6590.5|6584.5|3
1643730620000|2022-02-01 15:50:20|6592.3|6586.3|6592.3|6586.3|6592.3|6586.3|6591.8|6585.8|3
1643730630000|2022-02-01 15:50:30|6592|6586|6592.3|6586.3|6592.3|6586.3|6592|6586|0
1643730640000|2022-02-01 15:50:40|6592.1|6586.1|6595.3|6589.3|6595.3|6589.3|6592.1|6586.1|2
1643730650000|2022-02-01 15:50:50|6595.8|6589.8|6591.5|6585.5|6595.8|6589.8|6591.2|6585.2|13
1643730660000|2022-02-01 15:51:00|6591.7|6585.7|6592.8|6586.8|6594.3|6588.3|6591.7|6585.7|7
1643730670000|2022-02-01 15:51:10|6593|6587|6594.5|6588.5|6594.8|6588.8|6593|6587|1
1643730680000|2022-02-01 15:51:20|6594.3|6588.3|6591.5|6585.5|6594.3|6588.3|6591.5|6585.5|16
1643730690000|2022-02-01 15:51:30|6591.3|6585.3|6591.5|6585.5|6591.5|6585.5|6591.3|6585.3|1
1643730700000|2022-02-01 15:51:40|6591.3|6585.3|6591.5|6585.5|6591.8|6585.8|6591.3|6585.3|2
1643730710000|2022-02-01 15:51:50|6591.8|6585.8|6592.3|6586.3|6592.3|6586.3|6591.8|6585.8|0
1643730720000|2022-02-01 15:52:00|6592.5|6586.5|6594.1|6588.1|6595.5|6589.5|6592.5|6586.5|15
1643730730000|2022-02-01 15:52:10|6594.3|6588.3|6594.8|6588.8|6594.8|6588.8|6593.3|6587.3|3
1643730740000|2022-02-01 15:52:20|6595.5|6589.5|6600.8|6594.8|6601.8|6595.8|6595.5|6589.5|23
1643730750000|2022-02-01 15:52:30|6601|6595|6597.7|6591.7|6601.3|6595.3|6597.7|6591.7|25
1643730760000|2022-02-01 15:52:40|6597.5|6591.5|6597|6591|6597.7|6591.7|6597|6591|10
1643730770000|2022-02-01 15:52:50|6597.2|6591.2|6595|6589|6597.2|6591.2|6595|6589|4
1643730780000|2022-02-01 15:53:00|6595.2|6589.2|6598|6592|6598|6592|6595.2|6589.2|29
1643730790000|2022-02-01 15:53:10|6598.2|6592.2|6599.3|6593.3|6601|6595|6598.2|6592.2|32
1643730800000|2022-02-01 15:53:20|6599|6593|6598.5|6592.5|6599|6593|6598.5|6592.5|15
1643730810000|2022-02-01 15:53:30|6598.7|6592.7|6599.2|6593.2|6599.2|6593.2|6598.5|6592.5|4
1643730820000|2022-02-01 15:53:40|6598.5|6592.5|6600.4|6594.4|6600.7|6594.7|6598.2|6592.2|6
1643730830000|2022-02-01 15:53:50|6600.2|6594.2|6599.2|6593.2|6600.2|6594.2|6599.2|6593.2|7
1643730840000|2022-02-01 15:54:00|6599|6593|6595.5|6589.5|6599|6593|6594.7|6588.7|12
1643730850000|2022-02-01 15:54:10|6593.8|6587.8|6593.3|6587.3|6593.8|6587.8|6593.3|6587.3|4
1643730860000|2022-02-01 15:54:20|6595|6589|6595|6589|6595|6589|6595|6589|3
1643730870000|2022-02-01 15:54:30|6594.5|6588.5|6593.1|6587.1|6595|6589|6593.1|6587.1|3
1643730880000|2022-02-01 15:54:40|6593.8|6587.8|6593.1|6587.1|6593.8|6587.8|6593.1|6587.1|1
1643730890000|2022-02-01 15:54:50|6592.8|6586.8|6592.3|6586.3|6592.8|6586.8|6592.3|6586.3|1
1643730900000|2022-02-01 15:55:00|6592.5|6586.5|6595|6589|6595.5|6589.5|6591.5|6585.5|19
1643730910000|2022-02-01 15:55:10|6595.2|6589.2|6599.4|6593.4|6599.4|6593.4|6595|6589|25
1643730920000|2022-02-01 15:55:20|6599.2|6593.2|6597.7|6591.7|6599.2|6593.2|6596.7|6590.7|10
1643730930000|2022-02-01 15:55:30|6597.4|6591.4|6594.2|6588.2|6598.9|6592.9|6594.2|6588.2|15
1643730940000|2022-02-01 15:55:40|6594|6588|6595.4|6589.4|6595.5|6589.5|6593.5|6587.5|4
1643730950000|2022-02-01 15:55:50|6594.9|6588.9|6595.4|6589.4|6595.4|6589.4|6593.7|6587.7|10
1643730960000|2022-02-01 15:56:00|6594.7|6588.7|6593.5|6587.5|6594.7|6588.7|6592.9|6586.9|7
1643730970000|2022-02-01 15:56:10|6591.8|6585.8|6590.8|6584.8|6591.8|6585.8|6589.8|6583.8|13
1643730980000|2022-02-01 15:56:20|6590.3|6584.3|6591.5|6585.5|6591.8|6585.8|6590|6584|8
1643730990000|2022-02-01 15:56:30|6591.3|6585.3|6589|6583|6591.5|6585.5|6589|6583|5
1643731000000|2022-02-01 15:56:40|6587.6|6581.6|6588.3|6582.3|6588.3|6582.3|6587.6|6581.6|40
1643731010000|2022-02-01 15:56:50|6588|6582|6588|6582|6588.3|6582.3|6588|6582|5
1643731020000|2022-02-01 15:57:00|6588.8|6582.8|6594.3|6588.3|6594.3|6588.3|6588.8|6582.8|30
1643731030000|2022-02-01 15:57:10|6593.8|6587.8|6594.8|6588.8|6595|6589|6593.8|6587.8|6
1643731040000|2022-02-01 15:57:20|6594|6588|6591.8|6585.8|6594|6588|6590.8|6584.8|9
1643731050000|2022-02-01 15:57:30|6591.3|6585.3|6590.3|6584.3|6591.8|6585.8|6589|6583|15
1643731060000|2022-02-01 15:57:40|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|4
1643731070000|2022-02-01 15:57:50|6590.3|6584.3|6591.3|6585.3|6591.3|6585.3|6590.3|6584.3|4
1643731080000|2022-02-01 15:58:00|6591.5|6585.5|6591.3|6585.3|6593.5|6587.5|6591|6585|10
1643731090000|2022-02-01 15:58:10|6591.8|6585.8|6592|6586|6592.5|6586.5|6591.3|6585.3|4
1643731100000|2022-02-01 15:58:20|6592.6|6586.6|6591.3|6585.3|6593.3|6587.3|6591.3|6585.3|12
1643731110000|2022-02-01 15:58:30|6591.1|6585.1|6590.3|6584.3|6591.1|6585.1|6590.3|6584.3|4
1643731120000|2022-02-01 15:58:40|6590|6584|6580.2|6574.2|6590|6584|6579.8|6573.8|19
1643731130000|2022-02-01 15:58:50|6579.9|6573.9|6581.4|6575.4|6583.9|6577.9|6579.9|6573.9|22
1643731140000|2022-02-01 15:59:00|6580.7|6574.7|6582.4|6576.4|6584.6|6578.6|6580.7|6574.7|16
1643731150000|2022-02-01 15:59:10|6582.6|6576.6|6579.2|6573.2|6582.6|6576.6|6579.2|6573.2|5
1643731160000|2022-02-01 15:59:20|6579.8|6573.8|6578.5|6572.5|6580.4|6574.4|6577.5|6571.5|4
1643731170000|2022-02-01 15:59:30|6578|6572|6577.7|6571.7|6578|6572|6577|6571|10
1643731180000|2022-02-01 15:59:40|6578.2|6572.2|6576.2|6570.2|6578.2|6572.2|6576.2|6570.2|5
1643731190000|2022-02-01 15:59:50|6578|6572|6579.4|6573.4|6579.4|6573.4|6578|6572|14
1643731200000|2022-02-01 16:00:00|6579.2|6573.2|6582.5|6576.5|6583.2|6577.2|6578|6572|12
1643731210000|2022-02-01 16:00:10|6582.2|6576.2|6580|6574|6582.2|6576.2|6580|6574|18
1643731220000|2022-02-01 16:00:20|6580.5|6574.5|6579.5|6573.5|6581.5|6575.5|6579.5|6573.5|9
1643731230000|2022-02-01 16:00:30|6578.3|6572.3|6579.7|6573.7|6580|6574|6578.3|6572.3|8
1643731240000|2022-02-01 16:00:40|6580|6574|6581.7|6575.7|6581.7|6575.7|6580|6574|8
1643731250000|2022-02-01 16:00:50|6580.2|6574.2|6578.7|6572.7|6581.5|6575.5|6578.7|6572.7|7
1643731260000|2022-02-01 16:01:00|6579.2|6573.2|6579.5|6573.5|6580|6574|6578.5|6572.5|7
1643731270000|2022-02-01 16:01:10|6580|6574|6579.5|6573.5|6580|6574|6579.5|6573.5|2
1643731280000|2022-02-01 16:01:20|6579.8|6573.8|6579.5|6573.5|6580.5|6574.5|6578.5|6572.5|17
1643731290000|2022-02-01 16:01:30|6579.2|6573.2|6581|6575|6581|6575|6579.2|6573.2|13
1643731300000|2022-02-01 16:01:40|6580|6574|6579.5|6573.5|6581|6575|6579.5|6573.5|12
1643731310000|2022-02-01 16:01:50|6577.7|6571.7|6575.7|6569.7|6577.7|6571.7|6575.5|6569.5|10
1643731320000|2022-02-01 16:02:00|6575.9|6569.9|6576.9|6570.9|6578.9|6572.9|6575.1|6569.1|14
1643731330000|2022-02-01 16:02:10|6577.9|6571.9|6576.9|6570.9|6577.9|6571.9|6576.9|6570.9|0
1643731340000|2022-02-01 16:02:20|6577.1|6571.1|6577.7|6571.7|6577.7|6571.7|6576.9|6570.9|5
1643731350000|2022-02-01 16:02:30|6577.5|6571.5|6577.5|6571.5|6579.3|6573.3|6577.2|6571.2|13
1643731360000|2022-02-01 16:02:40|6576.8|6570.8|6576|6570|6576.8|6570.8|6574.3|6568.3|17
1643731370000|2022-02-01 16:02:50|6576.2|6570.2|6579.7|6573.7|6580.2|6574.2|6576.2|6570.2|28
1643731380000|2022-02-01 16:03:00|6579.9|6573.9|6578.9|6572.9|6580.4|6574.4|6578.1|6572.1|5
1643731390000|2022-02-01 16:03:10|6578.6|6572.6|6580.2|6574.2|6580.2|6574.2|6578.6|6572.6|5
1643731400000|2022-02-01 16:03:20|6580|6574|6580|6574|6580|6574|6580|6574|0
1643731410000|2022-02-01 16:03:30|6579.8|6573.8|6579.8|6573.8|6580.2|6574.2|6579.8|6573.8|9
1643731420000|2022-02-01 16:03:40|6580|6574|6579.5|6573.5|6580|6574|6579.5|6573.5|0
1643731430000|2022-02-01 16:03:50|||||||||6
1643731440000|2022-02-01 16:04:00|6579|6573|6579.9|6573.9|6580.4|6574.4|6579|6573|7
1643731450000|2022-02-01 16:04:10|6580.4|6574.4|6579.9|6573.9|6580.4|6574.4|6579.9|6573.9|10
1643731460000|2022-02-01 16:04:20|6580.2|6574.2|6584.9|6578.9|6584.9|6578.9|6580.2|6574.2|14
1643731470000|2022-02-01 16:04:30|6585.2|6579.2|6584.9|6578.9|6585.2|6579.2|6584.9|6578.9|6
1643731480000|2022-02-01 16:04:40|6585.7|6579.7|6586.2|6580.2|6587.4|6581.4|6585.7|6579.7|9
1643731490000|2022-02-01 16:04:50|6585.7|6579.7|6585.2|6579.2|6585.7|6579.7|6585|6579|2
1643731500000|2022-02-01 16:05:00|6584.2|6578.2|6584.2|6578.2|6585.2|6579.2|6584.2|6578.2|13
1643731510000|2022-02-01 16:05:10|6583.7|6577.7|6583.2|6577.2|6583.7|6577.7|6582.7|6576.7|3
1643731520000|2022-02-01 16:05:20|6582.7|6576.7|6583|6577|6583.5|6577.5|6581.7|6575.7|2
1643731530000|2022-02-01 16:05:30|6582.5|6576.5|6584|6578|6584|6578|6582.5|6576.5|10
1643731540000|2022-02-01 16:05:40|6583.7|6577.7|6583.5|6577.5|6583.7|6577.7|6583.2|6577.2|7
1643731550000|2022-02-01 16:05:50|6583.2|6577.2|6582.7|6576.7|6583.5|6577.5|6582.7|6576.7|6
1643731560000|2022-02-01 16:06:00|6583|6577|6582.8|6576.8|6583.5|6577.5|6582.5|6576.5|5
1643731570000|2022-02-01 16:06:10|6582.5|6576.5|6583|6577|6587.5|6581.5|6582.5|6576.5|29
1643731580000|2022-02-01 16:06:20|6582.5|6576.5|6582.3|6576.3|6583|6577|6581.8|6575.8|14
1643731590000|2022-02-01 16:06:30|6581.8|6575.8|6584.8|6578.8|6584.8|6578.8|6581.8|6575.8|37
1643731600000|2022-02-01 16:06:40|6585.3|6579.3|6585.8|6579.8|6586.5|6580.5|6585.3|6579.3|11
1643731610000|2022-02-01 16:06:50|6585.5|6579.5|6585.8|6579.8|6585.8|6579.8|6585.5|6579.5|26
1643731620000|2022-02-01 16:07:00|6585.6|6579.6|6588.1|6582.1|6588.1|6582.1|6585.6|6579.6|6
1643731630000|2022-02-01 16:07:10|6588.3|6582.3|6588.1|6582.1|6588.6|6582.6|6587.8|6581.8|8
1643731640000|2022-02-01 16:07:20|6588.6|6582.6|6587.8|6581.8|6588.6|6582.6|6587.3|6581.3|4
1643731650000|2022-02-01 16:07:30|6587.6|6581.6|6588.1|6582.1|6588.6|6582.6|6587.6|6581.6|4
1643731660000|2022-02-01 16:07:40|6587.1|6581.1|6588.1|6582.1|6588.1|6582.1|6587.1|6581.1|2
1643731670000|2022-02-01 16:07:50|6587.6|6581.6|6587.6|6581.6|6588.1|6582.1|6587.1|6581.1|3
1643731680000|2022-02-01 16:08:00|6588.1|6582.1|6588.6|6582.6|6588.6|6582.6|6587.1|6581.1|15
1643731690000|2022-02-01 16:08:10|6587.6|6581.6|6588.1|6582.1|6588.1|6582.1|6587.6|6581.6|4
1643731700000|2022-02-01 16:08:20|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6587.8|6581.8|6
1643731710000|2022-02-01 16:08:30|6588.2|6582.2|6588.4|6582.4|6588.4|6582.4|6588.2|6582.2|10
1643731720000|2022-02-01 16:08:40|6588.6|6582.6|6588.4|6582.4|6588.6|6582.6|6588.4|6582.4|1
1643731730000|2022-02-01 16:08:50|6588.1|6582.1|6588.4|6582.4|6588.6|6582.6|6588.1|6582.1|8
1643731740000|2022-02-01 16:09:00|6588.6|6582.6|6588.4|6582.4|6588.6|6582.6|6587.9|6581.9|7
1643731760000|2022-02-01 16:09:20|6588.3|6582.3|6592.5|6586.5|6592.5|6586.5|6588.3|6582.3|11
1643731770000|2022-02-01 16:09:30|6593|6587|6592.5|6586.5|6593|6587|6592.5|6586.5|15
1643731780000|2022-02-01 16:09:40|6593.2|6587.2|6595.3|6589.3|6596|6590|6593.2|6587.2|15
1643731790000|2022-02-01 16:09:50|6594.5|6588.5|6593.5|6587.5|6594.8|6588.8|6593.5|6587.5|6
1643731800000|2022-02-01 16:10:00|6594|6588|6593|6587|6594|6588|6592.7|6586.7|32
1643731810000|2022-02-01 16:10:10|6593.7|6587.7|6592|6586|6595|6589|6592|6586|17
1643731820000|2022-02-01 16:10:20|6592.2|6586.2|6592.5|6586.5|6593|6587|6592.2|6586.2|3
1643731830000|2022-02-01 16:10:30|6592.2|6586.2|6591.5|6585.5|6592.2|6586.2|6591.5|6585.5|8
1643731840000|2022-02-01 16:10:40|6591.7|6585.7|6591.5|6585.5|6592.2|6586.2|6591.5|6585.5|1
1643731850000|2022-02-01 16:10:50|6591.7|6585.7|6588.8|6582.8|6591.7|6585.7|6588.8|6582.8|3
1643731860000|2022-02-01 16:11:00|6589|6583|6590.5|6584.5|6591.5|6585.5|6589|6583|11
1643731870000|2022-02-01 16:11:10|||||||||1
1643731880000|2022-02-01 16:11:20|6590.2|6584.2|6592|6586|6592|6586|6590|6584|33
1643731890000|2022-02-01 16:11:30|6592.5|6586.5|6592.3|6586.3|6592.5|6586.5|6592|6586|4
1643731900000|2022-02-01 16:11:40|6592.5|6586.5|6592.5|6586.5|6592.5|6586.5|6592.5|6586.5|3
1643731910000|2022-02-01 16:11:50|6593|6587|6594.5|6588.5|6595|6589|6593|6587|9
1643731920000|2022-02-01 16:12:00|6595|6589|6594.5|6588.5|6595|6589|6594|6588|4
1643731930000|2022-02-01 16:12:10|6595|6589|6595|6589|6595|6589|6595|6589|1
1643731940000|2022-02-01 16:12:20|6596|6590|6595|6589|6596.5|6590.5|6595|6589|10
1643731950000|2022-02-01 16:12:30|6594.6|6588.6|6593.5|6587.5|6595|6589|6593.5|6587.5|8
1643731960000|2022-02-01 16:12:40|6593.2|6587.2|6592.5|6586.5|6594|6588|6592.5|6586.5|3
1643731970000|2022-02-01 16:12:50|6591.8|6585.8|6592.5|6586.5|6592.5|6586.5|6591.5|6585.5|17
1643731980000|2022-02-01 16:13:00|6593|6587|6595.8|6589.8|6595.8|6589.8|6592.5|6586.5|13
1643731990000|2022-02-01 16:13:10|6596|6590|6596.5|6590.5|6596.8|6590.8|6595.5|6589.5|18
1643732000000|2022-02-01 16:13:20|6595.8|6589.8|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|6
1643732010000|2022-02-01 16:13:30|6595.8|6589.8|6593.5|6587.5|6595.8|6589.8|6593.5|6587.5|14
1643732020000|2022-02-01 16:13:40|6593.7|6587.7|6593.2|6587.2|6594|6588|6593.2|6587.2|6
1643732030000|2022-02-01 16:13:50|6592.5|6586.5|6592.7|6586.7|6592.7|6586.7|6592.5|6586.5|4
1643732040000|2022-02-01 16:14:00|6592.5|6586.5|6592.5|6586.5|6593.2|6587.2|6592.2|6586.2|2
1643732050000|2022-02-01 16:14:10|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|4
1643732060000|2022-02-01 16:14:20|6595|6589|6594|6588|6595|6589|6593.7|6587.7|5
1643732070000|2022-02-01 16:14:30|6593.8|6587.8|6594.2|6588.2|6594.2|6588.2|6593.5|6587.5|1
1643732080000|2022-02-01 16:14:40|6593.5|6587.5|6593.5|6587.5|6594.5|6588.5|6593.5|6587.5|8
1643732090000|2022-02-01 16:14:50|6593.3|6587.3|6592.5|6586.5|6593.5|6587.5|6592.5|6586.5|7
1643732100000|2022-02-01 16:15:00|6592.2|6586.2|6593.5|6587.5|6593.5|6587.5|6592.2|6586.2|4
1643732110000|2022-02-01 16:15:10|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|12
1643732120000|2022-02-01 16:15:20|6594.3|6588.3|6597.2|6591.2|6597.2|6591.2|6593.5|6587.5|14
1643732130000|2022-02-01 16:15:30|||||||||1
1643732140000|2022-02-01 16:15:40|6599.2|6593.2|6596.7|6590.7|6599.2|6593.2|6596.7|6590.7|14
1643732150000|2022-02-01 16:15:50|6597.8|6591.8|6596.3|6590.3|6598|6592|6596.3|6590.3|13
1643732160000|2022-02-01 16:16:00|6596.1|6590.1|6596.3|6590.3|6596.3|6590.3|6596.1|6590.1|13
1643732170000|2022-02-01 16:16:10|6596.6|6590.6|6599.3|6593.3|6600.5|6594.5|6596.6|6590.6|14
1643732180000|2022-02-01 16:16:20|6599.5|6593.5|6601.5|6595.5|6601.5|6595.5|6599.3|6593.3|10
1643732200000|2022-02-01 16:16:40|6602.5|6596.5|6605.2|6599.2|6605.5|6599.5|6602.5|6596.5|25
1643732210000|2022-02-01 16:16:50|6605.4|6599.4|6607.9|6601.9|6607.9|6601.9|6605.4|6599.4|36
1643732220000|2022-02-01 16:17:00|6607.4|6601.4|6608.7|6602.7|6609.4|6603.4|6607.4|6601.4|25
1643732230000|2022-02-01 16:17:10|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6606.8|6600.8|18
1643732240000|2022-02-01 16:17:20|6607.2|6601.2|6608.7|6602.7|6608.9|6602.9|6607.2|6601.2|15
1643732250000|2022-02-01 16:17:30|6608.4|6602.4|6610.3|6604.3|6611.2|6605.2|6608.4|6602.4|43
1643732260000|2022-02-01 16:17:40|6611|6605|6610.3|6604.3|6611.2|6605.2|6610.3|6604.3|117
1643732270000|2022-02-01 16:17:50|6610.5|6604.5|6610.8|6604.8|6610.8|6604.8|6610.3|6604.3|33
1643732280000|2022-02-01 16:18:00|6611.3|6605.3|6610.8|6604.8|6612|6606|6610.5|6604.5|55
1643732290000|2022-02-01 16:18:10|6610.5|6604.5|6610.8|6604.8|6610.8|6604.8|6610.3|6604.3|18
1643732300000|2022-02-01 16:18:20|6611|6605|6610.5|6604.5|6611|6605|6610.5|6604.5|4
1643732310000|2022-02-01 16:18:30|6610.3|6604.3|6603.2|6597.2|6610.3|6604.3|6602.9|6596.9|8
1643732320000|2022-02-01 16:18:40|||||||||2
1643732330000|2022-02-01 16:18:50|6603.5|6597.5|6606.5|6600.5|6606.5|6600.5|6603.5|6597.5|6
1643732340000|2022-02-01 16:19:00|6606.7|6600.7|6606|6600|6606.7|6600.7|6605|6599|9
1643732350000|2022-02-01 16:19:10|6605.8|6599.8|6607.3|6601.3|6608.7|6602.7|6605.5|6599.5|11
1643732360000|2022-02-01 16:19:20|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.5|6601.5|66
1643732370000|2022-02-01 16:19:30|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|4
1643732380000|2022-02-01 16:19:40|||||||||1
1643732390000|2022-02-01 16:19:50|||||||||2
1643732400000|2022-02-01 16:20:00|6607.3|6601.3|6607.5|6601.5|6607.5|6601.5|6607.3|6601.3|16
1643732410000|2022-02-01 16:20:10|6607.3|6601.3|6607.7|6601.7|6607.7|6601.7|6607.3|6601.3|8
1643732420000|2022-02-01 16:20:20|6609.5|6603.5|6609.2|6603.2|6609.7|6603.7|6608.7|6602.7|25
1643732430000|2022-02-01 16:20:30|6609.5|6603.5|6609|6603|6609.5|6603.5|6609|6603|4
1643732440000|2022-02-01 16:20:40|6609.2|6603.2|6609.5|6603.5|6609.5|6603.5|6609.2|6603.2|2
1643732450000|2022-02-01 16:20:50|6609.2|6603.2|6608.8|6602.8|6609.2|6603.2|6607.3|6601.3|25
1643732460000|2022-02-01 16:21:00|6609|6603|6609|6603|6609|6603|6608.8|6602.8|2
1643732470000|2022-02-01 16:21:10|6608.7|6602.7|6609.5|6603.5|6609.5|6603.5|6608.5|6602.5|3
1643732480000|2022-02-01 16:21:20|6609|6603|6607.8|6601.8|6609|6603|6607.8|6601.8|7
1643732490000|2022-02-01 16:21:30|||||||||4
1643732500000|2022-02-01 16:21:40|6607.5|6601.5|6600.2|6594.2|6607.5|6601.5|6598.3|6592.3|37
1643732510000|2022-02-01 16:21:50|6598.5|6592.5|6599|6593|6599|6593|6597.5|6591.5|16
1643732520000|2022-02-01 16:22:00|6598.5|6592.5|6601|6595|6601|6595|6598.5|6592.5|7
1643732530000|2022-02-01 16:22:10|6600.8|6594.8|6600.2|6594.2|6601|6595|6600|6594|1
1643732540000|2022-02-01 16:22:20|6600|6594|6599.8|6593.8|6600.5|6594.5|6599|6593|8
1643732550000|2022-02-01 16:22:30|6600|6594|6600.7|6594.7|6600.7|6594.7|6599.5|6593.5|2
1643732560000|2022-02-01 16:22:40|6601.5|6595.5|6600.5|6594.5|6601.5|6595.5|6600.5|6594.5|4
1643732570000|2022-02-01 16:22:50|6599.7|6593.7|6601.5|6595.5|6601.5|6595.5|6599.3|6593.3|7
1643732580000|2022-02-01 16:23:00|6601.7|6595.7|6602|6596|6602|6596|6601.7|6595.7|1
1643732590000|2022-02-01 16:23:10|6601.7|6595.7|6602.2|6596.2|6603|6597|6601.5|6595.5|15
1643732600000|2022-02-01 16:23:20|6604.2|6598.2|6604.5|6598.5|6604.5|6598.5|6604.2|6598.2|6
1643732610000|2022-02-01 16:23:30|6605.5|6599.5|6605|6599|6606.5|6600.5|6605|6599|7
1643732620000|2022-02-01 16:23:40|6605.2|6599.2|6604.5|6598.5|6605.2|6599.2|6604.5|6598.5|4
1643732630000|2022-02-01 16:23:50|6604.2|6598.2|6603.5|6597.5|6604.5|6598.5|6603.2|6597.2|2
1643732640000|2022-02-01 16:24:00|6603.2|6597.2|6604.2|6598.2|6604.5|6598.5|6603.2|6597.2|6
1643732650000|2022-02-01 16:24:10|6604|6598|6603.5|6597.5|6604.2|6598.2|6603.5|6597.5|9
1643732660000|2022-02-01 16:24:20|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|2
1643732670000|2022-02-01 16:24:30|6603|6597|6602.5|6596.5|6603.2|6597.2|6602.5|6596.5|3
1643732680000|2022-02-01 16:24:40|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.5|6596.5|11
1643732690000|2022-02-01 16:24:50|6602.5|6596.5|6603.2|6597.2|6603.2|6597.2|6602.5|6596.5|2
1643732700000|2022-02-01 16:25:00|6603.7|6597.7|6606.2|6600.2|6606.7|6600.7|6603.7|6597.7|14
1643732710000|2022-02-01 16:25:10|6606.7|6600.7|6607.5|6601.5|6608.2|6602.2|6606|6600|20
1643732720000|2022-02-01 16:25:20|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|4
1643732730000|2022-02-01 16:25:30|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6606.7|6600.7|5
1643732740000|2022-02-01 16:25:40|||||||||2
1643732750000|2022-02-01 16:25:50|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608|6602|8
1643732760000|2022-02-01 16:26:00|6609.5|6603.5|6606.5|6600.5|6610|6604|6605.2|6599.2|33
1643732770000|2022-02-01 16:26:10|6606.2|6600.2|6607|6601|6607|6601|6606.2|6600.2|4
1643732780000|2022-02-01 16:26:20|6606.7|6600.7|6606.2|6600.2|6606.7|6600.7|6606|6600|10
1643732790000|2022-02-01 16:26:30|6605.9|6599.9|6607.1|6601.1|6607.1|6601.1|6605.9|6599.9|16
1643732800000|2022-02-01 16:26:40|6607.6|6601.6|6607.9|6601.9|6607.9|6601.9|6607.6|6601.6|3
1643732810000|2022-02-01 16:26:50|6607.1|6601.1|6607.9|6601.9|6608.4|6602.4|6607.1|6601.1|9
1643732820000|2022-02-01 16:27:00|6607.7|6601.7|6609.4|6603.4|6609.4|6603.4|6607.7|6601.7|11
1643732830000|2022-02-01 16:27:10|6609.1|6603.1|6608.9|6602.9|6609.1|6603.1|6608.1|6602.1|4
1643732840000|2022-02-01 16:27:20|6609.1|6603.1|6607.9|6601.9|6609.1|6603.1|6607.6|6601.6|13
1643732850000|2022-02-01 16:27:30|6606.9|6600.9|6607.1|6601.1|6607.1|6601.1|6606.9|6600.9|8
1643732860000|2022-02-01 16:27:40|6606.9|6600.9|6605.4|6599.4|6606.9|6600.9|6605.4|6599.4|7
1643732870000|2022-02-01 16:27:50|6604.6|6598.6|6604.6|6598.6|6604.9|6598.9|6603.4|6597.4|29
1643732880000|2022-02-01 16:28:00|6604.8|6598.8|6602.9|6596.9|6605.1|6599.1|6602.9|6596.9|21
1643732890000|2022-02-01 16:28:10|6603.4|6597.4|6602|6596|6603.6|6597.6|6602|6596|47
1643732900000|2022-02-01 16:28:20|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.3|6595.3|6
1643732910000|2022-02-01 16:28:30|6601.5|6595.5|6601.3|6595.3|6601.5|6595.5|6601.3|6595.3|4
1643732920000|2022-02-01 16:28:40|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|1
1643732940000|2022-02-01 16:29:00|6601.6|6595.6|6602.2|6596.2|6602.2|6596.2|6601.3|6595.3|5
1643732950000|2022-02-01 16:29:10|6603.5|6597.5|6603.7|6597.7|6604|6598|6603.5|6597.5|5
1643732960000|2022-02-01 16:29:20|6603.5|6597.5|6603.2|6597.2|6603.7|6597.7|6603|6597|4
1643732970000|2022-02-01 16:29:30|6603.5|6597.5|6603.7|6597.7|6604.2|6598.2|6603.2|6597.2|8
1643732980000|2022-02-01 16:29:40|6604|6598|6604|6598|6604|6598|6603.2|6597.2|1
1643732990000|2022-02-01 16:29:50|6604.7|6598.7|6604.5|6598.5|6605|6599|6604.5|6598.5|6
1643733000000|2022-02-01 16:30:00|6604.3|6598.3|6605.2|6599.2|6605.2|6599.2|6604.3|6598.3|4
1643733010000|2022-02-01 16:30:10|6605.4|6599.4|6603.5|6597.5|6605.4|6599.4|6603.5|6597.5|1
1643733020000|2022-02-01 16:30:20|6603|6597|6602.5|6596.5|6603.5|6597.5|6602.5|6596.5|5
1643733030000|2022-02-01 16:30:30|6603|6597|6603.5|6597.5|6603.5|6597.5|6602.5|6596.5|3
1643733040000|2022-02-01 16:30:40|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602|6596|5
1643733050000|2022-02-01 16:30:50|6602|6596|6599.5|6593.5|6602.5|6596.5|6598.5|6592.5|10
1643733060000|2022-02-01 16:31:00|6599|6593|6596|6590|6599|6593|6596|6590|23
1643733070000|2022-02-01 16:31:10|6595.5|6589.5|6591.8|6585.8|6595.5|6589.5|6591.8|6585.8|19
1643733080000|2022-02-01 16:31:20|6592.5|6586.5|6592.5|6586.5|6592.5|6586.5|6592.5|6586.5|3
1643733090000|2022-02-01 16:31:30|6592|6586|6592.5|6586.5|6592.5|6586.5|6592|6586|27
1643733100000|2022-02-01 16:31:40|6592.7|6586.7|6593.5|6587.5|6593.5|6587.5|6592.5|6586.5|3
1643733110000|2022-02-01 16:31:50|6593|6587|6593.5|6587.5|6593.7|6587.7|6593|6587|8
1643733120000|2022-02-01 16:32:00|6592.5|6586.5|6591.8|6585.8|6592.5|6586.5|6591.3|6585.3|11
1643733130000|2022-02-01 16:32:10|6592|6586|6591.8|6585.8|6592.3|6586.3|6591.8|6585.8|31
1643733140000|2022-02-01 16:32:20|6590|6584|6589|6583|6590|6584|6587.5|6581.5|21
1643733150000|2022-02-01 16:32:30|6589.2|6583.2|6588.2|6582.2|6590.2|6584.2|6588.2|6582.2|6
1643733160000|2022-02-01 16:32:40|6588.3|6582.3|6588.5|6582.5|6589.7|6583.7|6588|6582|7
1643733170000|2022-02-01 16:32:50|6588.7|6582.7|6593.7|6587.7|6594.2|6588.2|6588.7|6582.7|13
1643733180000|2022-02-01 16:33:00|6593.5|6587.5|6595.1|6589.1|6595.1|6589.1|6593|6587|8
1643733190000|2022-02-01 16:33:10|6595.2|6589.2|6594.7|6588.7|6595.2|6589.2|6594.2|6588.2|8
1643733200000|2022-02-01 16:33:20|6595|6589|6594.8|6588.8|6595.2|6589.2|6594.5|6588.5|5
1643733210000|2022-02-01 16:33:30|6594.5|6588.5|6592.5|6586.5|6594.5|6588.5|6592.5|6586.5|18
1643733220000|2022-02-01 16:33:40|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|6590.3|6584.3|6
1643733230000|2022-02-01 16:33:50|6592.5|6586.5|6592.4|6586.4|6592.5|6586.5|6592.2|6586.2|9
1643733240000|2022-02-01 16:34:00|6592.9|6586.9|6594.4|6588.4|6594.9|6588.9|6591.2|6585.2|39
1643733250000|2022-02-01 16:34:10|6594.9|6588.9|6596.9|6590.9|6597.4|6591.4|6594.9|6588.9|7
1643733260000|2022-02-01 16:34:20|6596.3|6590.3|6597.6|6591.6|6597.6|6591.6|6596.1|6590.1|3
1643733270000|2022-02-01 16:34:30|6599.6|6593.6|6598.6|6592.6|6599.8|6593.8|6598.6|6592.6|14
1643733280000|2022-02-01 16:34:40|6598.9|6592.9|6598.9|6592.9|6599.1|6593.1|6598.1|6592.1|7
1643733290000|2022-02-01 16:34:50|6598.4|6592.4|6595.3|6589.3|6598.4|6592.4|6595.3|6589.3|3
1643733300000|2022-02-01 16:35:00|6595.6|6589.6|6598.1|6592.1|6598.1|6592.1|6594.4|6588.4|14
1643733310000|2022-02-01 16:35:10|6598.8|6592.8|6597.1|6591.1|6598.8|6592.8|6596.8|6590.8|12
1643733320000|2022-02-01 16:35:20|6596.9|6590.9|6595.6|6589.6|6596.9|6590.9|6594.4|6588.4|13
1643733330000|2022-02-01 16:35:30|6595.4|6589.4|6594.8|6588.8|6595.4|6589.4|6594.6|6588.6|11
1643733340000|2022-02-01 16:35:40|6594.6|6588.6|6594.3|6588.3|6594.6|6588.6|6594.3|6588.3|0
1643733350000|2022-02-01 16:35:50|6593.8|6587.8|6592.6|6586.6|6593.8|6587.8|6592.6|6586.6|6
1643733360000|2022-02-01 16:36:00|6592.4|6586.4|6592.6|6586.6|6593.6|6587.6|6592.4|6586.4|20
1643733370000|2022-02-01 16:36:10|6592.4|6586.4|6590.3|6584.3|6592.4|6586.4|6590.3|6584.3|11
1643733380000|2022-02-01 16:36:20|6589.5|6583.5|6590.5|6584.5|6590.5|6584.5|6589.5|6583.5|1
1643733390000|2022-02-01 16:36:30|6590.3|6584.3|6589.1|6583.1|6590.3|6584.3|6589.1|6583.1|27
1643733400000|2022-02-01 16:36:40|6589.6|6583.6|6589.6|6583.6|6590.1|6584.1|6587.6|6581.6|6
1643733410000|2022-02-01 16:36:50|6589.8|6583.8|6590.3|6584.3|6590.9|6584.9|6589.6|6583.6|1
1643733420000|2022-02-01 16:37:00|6589.8|6583.8|6591.6|6585.6|6591.9|6585.9|6589.5|6583.5|8
1643733430000|2022-02-01 16:37:10|6591.4|6585.4|6587.9|6581.9|6591.4|6585.4|6587.9|6581.9|10
1643733440000|2022-02-01 16:37:20|6588.1|6582.1|6588.9|6582.9|6588.9|6582.9|6588.1|6582.1|9
1643733450000|2022-02-01 16:37:30|6588.4|6582.4|6587.1|6581.1|6588.4|6582.4|6587.1|6581.1|7
1643733460000|2022-02-01 16:37:40|6586.9|6580.9|6587.6|6581.6|6587.6|6581.6|6586.6|6580.6|3
1643733470000|2022-02-01 16:37:50|6587.4|6581.4|6582.9|6576.9|6587.4|6581.4|6582.9|6576.9|7
1643733480000|2022-02-01 16:38:00|6583.1|6577.1|6584.4|6578.4|6585.2|6579.2|6583.1|6577.1|58
1643733490000|2022-02-01 16:38:10|6584.9|6578.9|6585.1|6579.1|6585.6|6579.6|6584.4|6578.4|3
1643733500000|2022-02-01 16:38:20|6584.4|6578.4|6586.1|6580.1|6587.1|6581.1|6584.1|6578.1|17
1643733510000|2022-02-01 16:38:30|6585.9|6579.9|6586.9|6580.9|6586.9|6580.9|6585.6|6579.6|1
1643733520000|2022-02-01 16:38:40|6587.1|6581.1|6584.6|6578.6|6588.4|6582.4|6584.4|6578.4|43
1643733530000|2022-02-01 16:38:50|6584.8|6578.8|6586.9|6580.9|6587.4|6581.4|6584.8|6578.8|3
1643733540000|2022-02-01 16:39:00|6587.1|6581.1|6585.4|6579.4|6587.1|6581.1|6584.9|6578.9|10
1643733550000|2022-02-01 16:39:10|6586.4|6580.4|6585.4|6579.4|6586.6|6580.6|6585.4|6579.4|7
1643733560000|2022-02-01 16:39:20|6584.9|6578.9|6587.1|6581.1|6587.4|6581.4|6584.9|6578.9|2
1643733570000|2022-02-01 16:39:30|6586.9|6580.9|6584.1|6578.1|6586.9|6580.9|6584.1|6578.1|76
1643733580000|2022-02-01 16:39:40|6583.6|6577.6|6581.4|6575.4|6584.6|6578.6|6581.4|6575.4|11
1643733590000|2022-02-01 16:39:50|6581.2|6575.2|6580.9|6574.9|6581.6|6575.6|6580.7|6574.7|9
1643733600000|2022-02-01 16:40:00|6581.4|6575.4|6582.4|6576.4|6582.4|6576.4|6580.2|6574.2|32
1643733610000|2022-02-01 16:40:10|6582.1|6576.1|6583.4|6577.4|6583.6|6577.6|6581.6|6575.6|10
1643733620000|2022-02-01 16:40:20|6583.1|6577.1|6583.6|6577.6|6583.9|6577.9|6583.1|6577.1|57
1643733630000|2022-02-01 16:40:30|6583.3|6577.3|6582.9|6576.9|6583.3|6577.3|6582.9|6576.9|6
1643733640000|2022-02-01 16:40:40|6582.3|6576.3|6581.4|6575.4|6582.3|6576.3|6580.9|6574.9|11
1643733650000|2022-02-01 16:40:50|6581.1|6575.1|6580.9|6574.9|6581.4|6575.4|6580.1|6574.1|1
1643733660000|2022-02-01 16:41:00|6580.6|6574.6|6580.6|6574.6|6580.6|6574.6|6580.6|6574.6|2
1643733670000|2022-02-01 16:41:10|6580.9|6574.9|6581.6|6575.6|6581.6|6575.6|6580.6|6574.6|3
1643733680000|2022-02-01 16:41:20|6582.4|6576.4|6581.9|6575.9|6582.4|6576.4|6581.9|6575.9|2
1643733690000|2022-02-01 16:41:30|6581.6|6575.6|6581.9|6575.9|6581.9|6575.9|6580.6|6574.6|4
1643733700000|2022-02-01 16:41:40|6582.4|6576.4|6581.9|6575.9|6583.1|6577.1|6581.6|6575.6|2
1643733710000|2022-02-01 16:41:50|6581.6|6575.6|6581.4|6575.4|6581.9|6575.9|6581.1|6575.1|4
1643733720000|2022-02-01 16:42:00|6581.9|6575.9|6580.6|6574.6|6582.4|6576.4|6580.6|6574.6|7
1643733730000|2022-02-01 16:42:10|6580.4|6574.4|6580.2|6574.2|6580.6|6574.6|6580.2|6574.2|2
1643733740000|2022-02-01 16:42:20|6580.4|6574.4|6577.4|6571.4|6580.6|6574.6|6577.4|6571.4|10
1643733750000|2022-02-01 16:42:30|6577.9|6571.9|6578.1|6572.1|6580.1|6574.1|6577.6|6571.6|7
1643733760000|2022-02-01 16:42:40|6577.3|6571.3|6577.4|6571.4|6578.1|6572.1|6577.3|6571.3|19
1643733770000|2022-02-01 16:42:50|6577.6|6571.6|6577.4|6571.4|6578.1|6572.1|6577.2|6571.2|16
1643733780000|2022-02-01 16:43:00|6577.6|6571.6|6580.6|6574.6|6580.6|6574.6|6577.6|6571.6|8
1643733790000|2022-02-01 16:43:10|6580.4|6574.4|6579.9|6573.9|6581.1|6575.1|6579.4|6573.4|7
1643733800000|2022-02-01 16:43:20|6580.1|6574.1|6584.9|6578.9|6585.6|6579.6|6579.9|6573.9|70
1643733810000|2022-02-01 16:43:30|6585.1|6579.1|6583.6|6577.6|6585.1|6579.1|6583.6|6577.6|7
1643733820000|2022-02-01 16:43:40|6583.9|6577.9|6584.1|6578.1|6584.1|6578.1|6583.9|6577.9|0
1643733830000|2022-02-01 16:43:50|6583.9|6577.9|6583.9|6577.9|6583.9|6577.9|6583.9|6577.9|1
1643733840000|2022-02-01 16:44:00|6584.1|6578.1|6584.1|6578.1|6584.6|6578.6|6584.1|6578.1|4
1643733850000|2022-02-01 16:44:10|6583.6|6577.6|6581.9|6575.9|6583.6|6577.6|6581.9|6575.9|9
1643733860000|2022-02-01 16:44:20|6581.1|6575.1|6583.3|6577.3|6583.3|6577.3|6581.1|6575.1|11
1643733870000|2022-02-01 16:44:30|6582.8|6576.8|6583.3|6577.3|6583.3|6577.3|6582.8|6576.8|3
1643733880000|2022-02-01 16:44:40|6584.5|6578.5|6583.8|6577.8|6584.5|6578.5|6583.8|6577.8|0
1643733890000|2022-02-01 16:44:50|6582.6|6576.6|6580.3|6574.3|6582.6|6576.6|6580.3|6574.3|22
1643733900000|2022-02-01 16:45:00|6580.1|6574.1|6576.6|6570.6|6580.1|6574.1|6576.4|6570.4|65
1643733910000|2022-02-01 16:45:10|6577.9|6571.9|6576.9|6570.9|6577.9|6571.9|6576.9|6570.9|4
1643733920000|2022-02-01 16:45:20|6577.4|6571.4|6577.1|6571.1|6577.4|6571.4|6576.9|6570.9|0
1643733930000|2022-02-01 16:45:30|6576.9|6570.9|6575.7|6569.7|6577.1|6571.1|6575.7|6569.7|6
1643733940000|2022-02-01 16:45:40|6575.4|6569.4|6576.9|6570.9|6577.4|6571.4|6575.4|6569.4|0
1643733950000|2022-02-01 16:45:50|6579.8|6573.8|6580.6|6574.6|6581.4|6575.4|6579.8|6573.8|9
1643733960000|2022-02-01 16:46:00|6580.8|6574.8|6581.3|6575.3|6582.1|6576.1|6580.1|6574.1|9
1643733970000|2022-02-01 16:46:10|6581.5|6575.5|6582.8|6576.8|6585.3|6579.3|6581|6575|16
1643733980000|2022-02-01 16:46:20|6583.3|6577.3|6584|6578|6584|6578|6582.8|6576.8|3
1643733990000|2022-02-01 16:46:30|6584.2|6578.2|6586.8|6580.8|6586.8|6580.8|6581.6|6575.6|45
1643734000000|2022-02-01 16:46:40|6587.3|6581.3|6586.8|6580.8|6587.3|6581.3|6585.5|6579.5|10
1643734010000|2022-02-01 16:46:50|6586.5|6580.5|6586.3|6580.3|6586.8|6580.8|6586.3|6580.3|1
1643734020000|2022-02-01 16:47:00|||||||||3
1643734050000|2022-02-01 16:47:30|6585.3|6579.3|6585.8|6579.8|6585.8|6579.8|6584.3|6578.3|8
1643734060000|2022-02-01 16:47:40|6586.1|6580.1|6586.5|6580.5|6587.3|6581.3|6586.1|6580.1|5
1643734080000|2022-02-01 16:48:00|6586.3|6580.3|6587|6581|6587.5|6581.5|6586.3|6580.3|12
1643734090000|2022-02-01 16:48:10|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|2
1643734100000|2022-02-01 16:48:20|6587.5|6581.5|6588.3|6582.3|6590.3|6584.3|6587.5|6581.5|4
1643734110000|2022-02-01 16:48:30|6588.1|6582.1|6588|6582|6588.3|6582.3|6587|6581|13
1643734120000|2022-02-01 16:48:40|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|1
1643734130000|2022-02-01 16:48:50|6588|6582|6587.5|6581.5|6588|6582|6587.5|6581.5|1
1643734140000|2022-02-01 16:49:00|6587.7|6581.7|6587|6581|6587.7|6581.7|6586.3|6580.3|6
1643734150000|2022-02-01 16:49:10|6586.7|6580.7|6585.5|6579.5|6586.7|6580.7|6584.3|6578.3|10
1643734160000|2022-02-01 16:49:20|6585.8|6579.8|6586.8|6580.8|6587|6581|6585.8|6579.8|17
1643734170000|2022-02-01 16:49:30|6587|6581|6592.6|6586.6|6592.6|6586.6|6586.1|6580.1|26
1643734180000|2022-02-01 16:49:40|6592.3|6586.3|6590|6584|6592.3|6586.3|6590|6584|19
1643734190000|2022-02-01 16:49:50|6589.8|6583.8|6587.3|6581.3|6589.8|6583.8|6587.3|6581.3|4
1643734200000|2022-02-01 16:50:00|6587|6581|6587|6581|6587.5|6581.5|6587|6581|10
1643734210000|2022-02-01 16:50:10|6587.5|6581.5|6587.3|6581.3|6587.5|6581.5|6587|6581|4
1643734220000|2022-02-01 16:50:20|6587.5|6581.5|6587|6581|6587.5|6581.5|6586.8|6580.8|9
1643734230000|2022-02-01 16:50:30|6587.3|6581.3|6587|6581|6587.3|6581.3|6586.5|6580.5|11
1643734240000|2022-02-01 16:50:40|6588|6582|6586.3|6580.3|6588|6582|6585.5|6579.5|6
1643734250000|2022-02-01 16:50:50|6585.7|6579.7|6587|6581|6587|6581|6585.5|6579.5|4
1643734260000|2022-02-01 16:51:00|6586.8|6580.8|6589.5|6583.5|6589.5|6583.5|6586.5|6580.5|30
1643734270000|2022-02-01 16:51:10|6589.8|6583.8|6590|6584|6590|6584|6589.5|6583.5|5
1643734280000|2022-02-01 16:51:20|6589.3|6583.3|6588|6582|6589.3|6583.3|6588|6582|3
1643734290000|2022-02-01 16:51:30|6587|6581|6587.5|6581.5|6587.8|6581.8|6587|6581|8
1643734300000|2022-02-01 16:51:40|6587.8|6581.8|6588|6582|6588|6582|6587.8|6581.8|3
1643734310000|2022-02-01 16:51:50|6589|6583|6590|6584|6590|6584|6588.8|6582.8|7
1643734320000|2022-02-01 16:52:00|6590.5|6584.5|6593.5|6587.5|6593.5|6587.5|6590.5|6584.5|13
1643734330000|2022-02-01 16:52:10|6593|6587|6593.5|6587.5|6593.5|6587.5|6593|6587|6
1643734340000|2022-02-01 16:52:20|6594.1|6588.1|6595|6589|6595.5|6589.5|6594|6588|12
1643734350000|2022-02-01 16:52:30|6595.5|6589.5|6595|6589|6595.5|6589.5|6593.5|6587.5|7
1643734360000|2022-02-01 16:52:40|6595.3|6589.3|6596.5|6590.5|6596.5|6590.5|6595.3|6589.3|7
1643734370000|2022-02-01 16:52:50|6595.5|6589.5|6595|6589|6596|6590|6595|6589|27
1643734380000|2022-02-01 16:53:00|6594.8|6588.8|6595|6589|6595.5|6589.5|6594.5|6588.5|4
1643734390000|2022-02-01 16:53:10|6594.7|6588.7|6594.5|6588.5|6594.7|6588.7|6594.5|6588.5|3
1643734400000|2022-02-01 16:53:20|6594.8|6588.8|6593.3|6587.3|6595.3|6589.3|6593.3|6587.3|4
1643734410000|2022-02-01 16:53:30|6593.5|6587.5|6593.3|6587.3|6593.5|6587.5|6593.3|6587.3|3
1643734420000|2022-02-01 16:53:40|6593|6587|6593.3|6587.3|6593.5|6587.5|6593|6587|0
1643734430000|2022-02-01 16:53:50|6593.5|6587.5|6593.5|6587.5|6594.5|6588.5|6593.3|6587.3|8
1643734440000|2022-02-01 16:54:00|6593.3|6587.3|6593|6587|6593.3|6587.3|6593|6587|3
1643734460000|2022-02-01 16:54:20|6592.7|6586.7|6592|6586|6592.7|6586.7|6592|6586|2
1643734470000|2022-02-01 16:54:30|||||||||2
1643734490000|2022-02-01 16:54:50|6591.5|6585.5|6591.8|6585.8|6591.8|6585.8|6591.5|6585.5|4
1643734500000|2022-02-01 16:55:00|6592|6586|6596.5|6590.5|6596.5|6590.5|6592|6586|16
1643734510000|2022-02-01 16:55:10|6597|6591|6597.5|6591.5|6599.2|6593.2|6597|6591|18
1643734520000|2022-02-01 16:55:20|6597.8|6591.8|6598|6592|6598|6592|6597.5|6591.5|3
1643734530000|2022-02-01 16:55:30|6597.5|6591.5|6598|6592|6598|6592|6597.5|6591.5|8
1643734540000|2022-02-01 16:55:40|6597.5|6591.5|6598.3|6592.3|6598.3|6592.3|6597.5|6591.5|2
1643734550000|2022-02-01 16:55:50|6599|6593|6599.5|6593.5|6600|6594|6599|6593|3
1643734560000|2022-02-01 16:56:00|6599.8|6593.8|6599.3|6593.3|6599.8|6593.8|6597.8|6591.8|6
1643734570000|2022-02-01 16:56:10|6599|6593|6598.8|6592.8|6599.5|6593.5|6598.8|6592.8|3
1643734580000|2022-02-01 16:56:20|6598.5|6592.5|6599.3|6593.3|6599.3|6593.3|6598.5|6592.5|3
1643734590000|2022-02-01 16:56:30|6599|6593|6600|6594|6601.3|6595.3|6599|6593|9
1643734600000|2022-02-01 16:56:40|6600.5|6594.5|6600.3|6594.3|6600.5|6594.5|6600|6594|1
1643734610000|2022-02-01 16:56:50|6600.1|6594.1|6599.8|6593.8|6600.3|6594.3|6599.8|6593.8|1
1643734620000|2022-02-01 16:57:00|6599.5|6593.5|6600.8|6594.8|6600.8|6594.8|6599|6593|11
1643734630000|2022-02-01 16:57:10|6600.3|6594.3|6601.3|6595.3|6601.3|6595.3|6600|6594|5
1643734640000|2022-02-01 16:57:20|6600.5|6594.5|6600.8|6594.8|6600.9|6594.9|6600.5|6594.5|6
1643734650000|2022-02-01 16:57:30|6600.6|6594.6|6601.1|6595.1|6601.3|6595.3|6600.6|6594.6|4
1643734660000|2022-02-01 16:57:40|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|0
1643734670000|2022-02-01 16:57:50|6601.8|6595.8|6602|6596|6602.6|6596.6|6601.8|6595.8|6
1643734680000|2022-02-01 16:58:00|6602.3|6596.3|6605|6599|6605|6599|6601|6595|18
1643734690000|2022-02-01 16:58:10|6605.3|6599.3|6605.5|6599.5|6605.5|6599.5|6604.6|6598.6|8
1643734700000|2022-02-01 16:58:20|6606|6600|6605.8|6599.8|6606.8|6600.8|6605.8|6599.8|10
1643734710000|2022-02-01 16:58:30|6605.6|6599.6|6604.8|6598.8|6605.8|6599.8|6604.1|6598.1|26
1643734720000|2022-02-01 16:58:40|6604.6|6598.6|6603.8|6597.8|6604.6|6598.6|6602.8|6596.8|4
1643734730000|2022-02-01 16:58:50|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|0
1643734740000|2022-02-01 16:59:00|6604.6|6598.6|6606.8|6600.8|6606.8|6600.8|6604.1|6598.1|12
1643734750000|2022-02-01 16:59:10|6606.3|6600.3|6605.6|6599.6|6606.8|6600.8|6605.6|6599.6|8
1643734760000|2022-02-01 16:59:20|6605.3|6599.3|6604.8|6598.8|6605.3|6599.3|6604.8|6598.8|1
1643734770000|2022-02-01 16:59:30|6604.3|6598.3|6605.3|6599.3|6605.3|6599.3|6604.3|6598.3|2
1643734780000|2022-02-01 16:59:40|6604.6|6598.6|6604.8|6598.8|6605.3|6599.3|6604.6|6598.6|5
1643734790000|2022-02-01 16:59:50|6605.6|6599.6|6605.3|6599.3|6605.8|6599.8|6605|6599|6
1643734800000|2022-02-01 17:00:00|6605.6|6599.6|6602.8|6596.8|6606.2|6600.2|6602.8|6596.8|21
1643734810000|2022-02-01 17:00:10|6603|6597|6604|6598|6604|6598|6602.8|6596.8|6
1643734820000|2022-02-01 17:00:20|6603.8|6597.8|6604|6598|6604|6598|6603.8|6597.8|3
1643734830000|2022-02-01 17:00:30|6604.2|6598.2|6604|6598|6604.2|6598.2|6604|6598|7
1643734840000|2022-02-01 17:00:40|6604.3|6598.3|6605.6|6599.6|6605.6|6599.6|6604.3|6598.3|5
1643734850000|2022-02-01 17:00:50|6607|6601|6607.6|6601.6|6608.6|6602.6|6607|6601|47
1643734860000|2022-02-01 17:01:00|6607.8|6601.8|6617.5|6611.5|6617.5|6611.5|6607.6|6601.6|37
1643734870000|2022-02-01 17:01:10|6617.3|6611.3|6617.5|6611.5|6618|6612|6615.8|6609.8|52
1643734880000|2022-02-01 17:01:20|6617.1|6611.1|6616.3|6610.3|6617.1|6611.1|6616.3|6610.3|5
1643734890000|2022-02-01 17:01:30|6616.5|6610.5|6616.3|6610.3|6616.5|6610.5|6616.3|6610.3|11
1643734900000|2022-02-01 17:01:40|6614.5|6608.5|6614.5|6608.5|6614.8|6608.8|6614|6608|9
1643734910000|2022-02-01 17:01:50|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6613.8|6607.8|3
1643734920000|2022-02-01 17:02:00|6614.8|6608.8|6618|6612|6618|6612|6614.8|6608.8|8
1643734930000|2022-02-01 17:02:10|||||||||1
1643734940000|2022-02-01 17:02:20|6617.3|6611.3|6615.8|6609.8|6617.3|6611.3|6615.8|6609.8|9
1643734950000|2022-02-01 17:02:30|6616|6610|6616.6|6610.6|6616.8|6610.8|6616|6610|5
1643734960000|2022-02-01 17:02:40|6616.3|6610.3|6617.3|6611.3|6617.3|6611.3|6616.3|6610.3|2
1643734970000|2022-02-01 17:02:50|6617|6611|6616.8|6610.8|6617|6611|6615.5|6609.5|8
1643734980000|2022-02-01 17:03:00|6616|6610|6612.3|6606.3|6616|6610|6612.3|6606.3|12
1643734990000|2022-02-01 17:03:10|6612.8|6606.8|6610.3|6604.3|6612.8|6606.8|6609.5|6603.5|10
1643735000000|2022-02-01 17:03:20|6610.5|6604.5|6610.3|6604.3|6610.5|6604.5|6610.3|6604.3|1
1643735010000|2022-02-01 17:03:30|6610.6|6604.6|6610.3|6604.3|6610.6|6604.6|6610.3|6604.3|2
1643735020000|2022-02-01 17:03:40|6609.3|6603.3|6609.3|6603.3|6609.8|6603.8|6609.3|6603.3|8
1643735030000|2022-02-01 17:03:50|6608.8|6602.8|6611|6605|6611|6605|6608.8|6602.8|11
1643735040000|2022-02-01 17:04:00|6611.3|6605.3|6609.8|6603.8|6611.8|6605.8|6608.8|6602.8|15
1643735050000|2022-02-01 17:04:10|6609|6603|6607.8|6601.8|6609.3|6603.3|6607.3|6601.3|9
1643735060000|2022-02-01 17:04:20|6607.3|6601.3|6607.8|6601.8|6607.8|6601.8|6605.8|6599.8|10
1643735070000|2022-02-01 17:04:30|6608.3|6602.3|6606.3|6600.3|6609.3|6603.3|6606|6600|13
1643735080000|2022-02-01 17:04:40|6606|6600|6607.8|6601.8|6608.3|6602.3|6606|6600|35
1643735090000|2022-02-01 17:04:50|6608.1|6602.1|6607.9|6601.9|6608.1|6602.1|6607.3|6601.3|54
1643735100000|2022-02-01 17:05:00|6607.7|6601.7|6606.9|6600.9|6607.7|6601.7|6606.9|6600.9|7
1643735110000|2022-02-01 17:05:10|6606.7|6600.7|6605.9|6599.9|6606.7|6600.7|6605.9|6599.9|5
1643735120000|2022-02-01 17:05:20|6605|6599|6604.9|6598.9|6605|6599|6603.9|6597.9|9
1643735130000|2022-02-01 17:05:30|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|4
1643735150000|2022-02-01 17:05:50|6604.4|6598.4|6603.9|6597.9|6604.4|6598.4|6603.9|6597.9|2
1643735160000|2022-02-01 17:06:00|6604.4|6598.4|6605.9|6599.9|6605.9|6599.9|6604.4|6598.4|9
1643735170000|2022-02-01 17:06:10|||||||||2
1643735180000|2022-02-01 17:06:20|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1643735190000|2022-02-01 17:06:30|6605.9|6599.9|6606.6|6600.6|6606.6|6600.6|6605.9|6599.9|4
1643735200000|2022-02-01 17:06:40|6606.3|6600.3|6606.4|6600.4|6607.1|6601.1|6606.3|6600.3|13
1643735210000|2022-02-01 17:06:50|6606.1|6600.1|6605.1|6599.1|6606.6|6600.6|6605.1|6599.1|12
1643735220000|2022-02-01 17:07:00|6604.9|6598.9|6605.4|6599.4|6605.4|6599.4|6604.1|6598.1|13
1643735230000|2022-02-01 17:07:10|6605.1|6599.1|6606|6600|6608.6|6602.6|6605.1|6599.1|7
1643735240000|2022-02-01 17:07:20|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|3
1643735250000|2022-02-01 17:07:30|6606.6|6600.6|6607.6|6601.6|6607.6|6601.6|6606.3|6600.3|5
1643735260000|2022-02-01 17:07:40|6607.8|6601.8|6608.6|6602.6|6609.3|6603.3|6607.8|6601.8|8
1643735270000|2022-02-01 17:07:50|6608.3|6602.3|6607.3|6601.3|6608.6|6602.6|6607.1|6601.1|3
1643735280000|2022-02-01 17:08:00|6607.1|6601.1|6608.6|6602.6|6609.8|6603.8|6607.1|6601.1|8
1643735290000|2022-02-01 17:08:10|6608.3|6602.3|6607.1|6601.1|6608.3|6602.3|6607.1|6601.1|3
1643735300000|2022-02-01 17:08:20|6606.5|6600.5|6604.8|6598.8|6606.5|6600.5|6603.8|6597.8|13
1643735310000|2022-02-01 17:08:30|6605|6599|6605.3|6599.3|6605.3|6599.3|6605|6599|9
1643735320000|2022-02-01 17:08:40|6605.8|6599.8|6605.6|6599.6|6605.8|6599.8|6605.6|6599.6|1
1643735330000|2022-02-01 17:08:50|6605.3|6599.3|6605.3|6599.3|6606.3|6600.3|6604.8|6598.8|8
1643735340000|2022-02-01 17:09:00|6606|6600|6609.3|6603.3|6609.8|6603.8|6606|6600|30
1643735350000|2022-02-01 17:09:10|6609|6603|6608.3|6602.3|6609|6603|6608.3|6602.3|5
1643735360000|2022-02-01 17:09:20|6608.5|6602.5|6611.8|6605.8|6611.8|6605.8|6608.5|6602.5|4
1643735370000|2022-02-01 17:09:30|6613|6607|6616.3|6610.3|6616.3|6610.3|6613|6607|20
1643735380000|2022-02-01 17:09:40|6616|6610|6614.8|6608.8|6617.3|6611.3|6614.5|6608.5|3
1643735390000|2022-02-01 17:09:50|6614.5|6608.5|6615.3|6609.3|6616.5|6610.5|6614|6608|15
1643735400000|2022-02-01 17:10:00|6615.1|6609.1|6616.5|6610.5|6616.5|6610.5|6614.3|6608.3|8
1643735410000|2022-02-01 17:10:10|6616.1|6610.1|6615.8|6609.8|6617|6611|6615.5|6609.5|7
1643735420000|2022-02-01 17:10:20|6615.3|6609.3|6615.8|6609.8|6615.8|6609.8|6614.8|6608.8|3
1643735430000|2022-02-01 17:10:30|6617.3|6611.3|6617.1|6611.1|6617.8|6611.8|6617|6611|9
1643735440000|2022-02-01 17:10:40|6617.4|6611.4|6617.3|6611.3|6618.1|6612.1|6617.3|6611.3|5
1643735450000|2022-02-01 17:10:50|6616.8|6610.8|6616.3|6610.3|6616.8|6610.8|6615.5|6609.5|8
1643735460000|2022-02-01 17:11:00|6616.5|6610.5|6617.8|6611.8|6618.5|6612.5|6616.3|6610.3|10
1643735470000|2022-02-01 17:11:10|6618|6612|6621|6615|6621.3|6615.3|6618|6612|9
1643735480000|2022-02-01 17:11:20|6620.8|6614.8|6621.3|6615.3|6621.3|6615.3|6620|6614|9
1643735490000|2022-02-01 17:11:30|6621.8|6615.8|6621.3|6615.3|6621.8|6615.8|6620.8|6614.8|6
1643735500000|2022-02-01 17:11:40|6620.8|6614.8|6620.1|6614.1|6621.3|6615.3|6620.1|6614.1|9
1643735510000|2022-02-01 17:11:50|6619.8|6613.8|6620.3|6614.3|6620.3|6614.3|6619.8|6613.8|0
1643735520000|2022-02-01 17:12:00|6619.5|6613.5|6618.3|6612.3|6619.5|6613.5|6617.6|6611.6|10
1643735530000|2022-02-01 17:12:10|6618|6612|6620.8|6614.8|6620.8|6614.8|6617.8|6611.8|44
1643735540000|2022-02-01 17:12:20|6621.3|6615.3|6621.5|6615.5|6622.1|6616.1|6620.8|6614.8|24
1643735550000|2022-02-01 17:12:30|6621|6615|6619.8|6613.8|6621|6615|6618.8|6612.8|24
1643735560000|2022-02-01 17:12:40|6620.3|6614.3|6619.8|6613.8|6620.3|6614.3|6619.3|6613.3|4
1643735570000|2022-02-01 17:12:50|6619.5|6613.5|6619.3|6613.3|6619.8|6613.8|6619.3|6613.3|1
1643735580000|2022-02-01 17:13:00|6619.5|6613.5|6619.3|6613.3|6619.8|6613.8|6618.8|6612.8|9
1643735590000|2022-02-01 17:13:10|6619.5|6613.5|6615.8|6609.8|6619.5|6613.5|6615.8|6609.8|6
1643735600000|2022-02-01 17:13:20|6615.6|6609.6|6614.8|6608.8|6616.8|6610.8|6614.5|6608.5|8
1643735610000|2022-02-01 17:13:30|6615|6609|6615|6609|6615.3|6609.3|6614.1|6608.1|1
1643735620000|2022-02-01 17:13:40|6615.3|6609.3|6616.3|6610.3|6616.3|6610.3|6615.3|6609.3|3
1643735630000|2022-02-01 17:13:50|6617.3|6611.3|6617.3|6611.3|6618.3|6612.3|6617.3|6611.3|7
1643735640000|2022-02-01 17:14:00|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6615.1|6609.1|9
1643735650000|2022-02-01 17:14:10|6617.3|6611.3|6618.3|6612.3|6618.3|6612.3|6616.8|6610.8|8
1643735660000|2022-02-01 17:14:20|6620|6614|6621.1|6615.1|6621.3|6615.3|6620|6614|27
1643735670000|2022-02-01 17:14:30|6621.3|6615.3|6619.8|6613.8|6621.8|6615.8|6618.8|6612.8|11
1643735680000|2022-02-01 17:14:40|6619.3|6613.3|6620.3|6614.3|6620.8|6614.8|6619.3|6613.3|18
1643735690000|2022-02-01 17:14:50|||||||||2
1643735700000|2022-02-01 17:15:00|6618.3|6612.3|6616.3|6610.3|6618.6|6612.6|6616.3|6610.3|32
1643735710000|2022-02-01 17:15:10|6616.5|6610.5|6615.8|6609.8|6616.6|6610.6|6615.8|6609.8|8
1643735720000|2022-02-01 17:15:20|6615.3|6609.3|6614.3|6608.3|6615.3|6609.3|6613.8|6607.8|6
1643735730000|2022-02-01 17:15:30|6615.8|6609.8|6616.3|6610.3|6616.3|6610.3|6615.8|6609.8|2
1643735740000|2022-02-01 17:15:40|||||||||7
1643735750000|2022-02-01 17:15:50|6617.8|6611.8|6616.8|6610.8|6617.8|6611.8|6615.8|6609.8|4
1643735760000|2022-02-01 17:16:00|6617.3|6611.3|6616.8|6610.8|6618|6612|6615.8|6609.8|10
1643735770000|2022-02-01 17:16:10|6617.8|6611.8|6618.8|6612.8|6618.8|6612.8|6617.8|6611.8|10
1643735780000|2022-02-01 17:16:20|6618.3|6612.3|6618.3|6612.3|6618.8|6612.8|6617.5|6611.5|8
1643735790000|2022-02-01 17:16:30|6618|6612|6619|6613|6619|6613|6617.5|6611.5|9
1643735800000|2022-02-01 17:16:40|6618.5|6612.5|6615.5|6609.5|6619.3|6613.3|6615.5|6609.5|12
1643735810000|2022-02-01 17:16:50|6615|6609|6615.3|6609.3|6615.8|6609.8|6614.8|6608.8|6
1643735820000|2022-02-01 17:17:00|6615|6609|6616.3|6610.3|6616.3|6610.3|6615|6609|3
1643735830000|2022-02-01 17:17:10|6616.1|6610.1|6616.3|6610.3|6616.3|6610.3|6615.5|6609.5|4
1643735840000|2022-02-01 17:17:20|6616.8|6610.8|6616.3|6610.3|6616.8|6610.8|6616|6610|3
1643735850000|2022-02-01 17:17:30|6616|6610|6616.8|6610.8|6618.5|6612.5|6616|6610|9
1643735860000|2022-02-01 17:17:40|6617|6611|6615.5|6609.5|6617|6611|6615.5|6609.5|3
1643735870000|2022-02-01 17:17:50|6615.6|6609.6|6617.8|6611.8|6617.8|6611.8|6615.5|6609.5|4
1643735880000|2022-02-01 17:18:00|6617.5|6611.5|6619.5|6613.5|6619.8|6613.8|6616.8|6610.8|8
1643735890000|2022-02-01 17:18:10|6619|6613|6618.3|6612.3|6619.8|6613.8|6617.3|6611.3|13
1643735900000|2022-02-01 17:18:20|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|2
1643735910000|2022-02-01 17:18:30|6618.6|6612.6|6619.3|6613.3|6619.3|6613.3|6618.6|6612.6|7
1643735920000|2022-02-01 17:18:40|6619.6|6613.6|6619.3|6613.3|6619.6|6613.6|6619.3|6613.3|3
1643735930000|2022-02-01 17:18:50|6619.5|6613.5|6619.8|6613.8|6619.8|6613.8|6619.5|6613.5|4
1643735940000|2022-02-01 17:19:00|6620.3|6614.3|6620.8|6614.8|6620.8|6614.8|6620.3|6614.3|5
1643735950000|2022-02-01 17:19:10|6620.3|6614.3|6619.3|6613.3|6620.5|6614.5|6619.3|6613.3|10
1643735970000|2022-02-01 17:19:30|6618.3|6612.3|6621.3|6615.3|6621.3|6615.3|6618.3|6612.3|16
1643735980000|2022-02-01 17:19:40|6621.1|6615.1|6620.3|6614.3|6621.3|6615.3|6620.3|6614.3|1
1643735990000|2022-02-01 17:19:50|6621.3|6615.3|6620.8|6614.8|6621.3|6615.3|6620.8|6614.8|4
1643736000000|2022-02-01 17:20:00|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621|6615|2
1643736010000|2022-02-01 17:20:10|6621.5|6615.5|6621.8|6615.8|6621.8|6615.8|6621.5|6615.5|7
1643736020000|2022-02-01 17:20:20|6621.4|6615.4|6619.3|6613.3|6621.5|6615.5|6618.8|6612.8|11
1643736030000|2022-02-01 17:20:30|6619.5|6613.5|6619|6613|6619.8|6613.8|6619|6613|4
1643736040000|2022-02-01 17:20:40|6618.5|6612.5|6618|6612|6618.5|6612.5|6618|6612|7
1643736050000|2022-02-01 17:20:50|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6617.5|6611.5|4
1643736060000|2022-02-01 17:21:00|6618.1|6612.1|6617.3|6611.3|6618.1|6612.1|6616.8|6610.8|8
1643736070000|2022-02-01 17:21:10|6617.6|6611.6|6616|6610|6617.8|6611.8|6615.8|6609.8|6
1643736080000|2022-02-01 17:21:20|6615.8|6609.8|6616|6610|6616|6610|6615.8|6609.8|5
1643736090000|2022-02-01 17:21:30|6615.8|6609.8|6616|6610|6616|6610|6615.8|6609.8|0
1643736100000|2022-02-01 17:21:40|6614|6608|6613.5|6607.5|6614|6608|6613.3|6607.3|10
1643736110000|2022-02-01 17:21:50|6613.6|6607.6|6614|6608|6614|6608|6613.6|6607.6|0
1643736120000|2022-02-01 17:22:00|6613.8|6607.8|6614|6608|6614|6608|6613.5|6607.5|5
1643736130000|2022-02-01 17:22:10|6614.1|6608.1|6616|6610|6616|6610|6613.8|6607.8|10
1643736140000|2022-02-01 17:22:20|6616.3|6610.3|6615.5|6609.5|6616.3|6610.3|6615.5|6609.5|1
1643736150000|2022-02-01 17:22:30|6614.5|6608.5|6614.5|6608.5|6615.3|6609.3|6614.5|6608.5|9
1643736160000|2022-02-01 17:22:40|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6613.5|6607.5|2
1643736170000|2022-02-01 17:22:50|6613.8|6607.8|6613.3|6607.3|6613.8|6607.8|6613.3|6607.3|3
1643736180000|2022-02-01 17:23:00|6612.8|6606.8|6610.8|6604.8|6612.8|6606.8|6609.8|6603.8|9
1643736190000|2022-02-01 17:23:10|6611|6605|6611|6605|6611|6605|6611|6605|2
1643736200000|2022-02-01 17:23:20|6610.9|6604.9|6613.3|6607.3|6613.3|6607.3|6610.9|6604.9|8
1643736210000|2022-02-01 17:23:30|6613.6|6607.6|6611.8|6605.8|6613.6|6607.6|6611.8|6605.8|2
1643736220000|2022-02-01 17:23:40|6612.3|6606.3|6612.9|6606.9|6612.9|6606.9|6612.3|6606.3|7
1643736230000|2022-02-01 17:23:50|6612.8|6606.8|6612.4|6606.4|6612.9|6606.9|6612.4|6606.4|2
1643736240000|2022-02-01 17:24:00|6613.3|6607.3|6612.8|6606.8|6613.3|6607.3|6612.8|6606.8|4
1643736250000|2022-02-01 17:24:10|6611.3|6605.3|6610.8|6604.8|6611.3|6605.3|6610.6|6604.6|4
1643736260000|2022-02-01 17:24:20|6611.3|6605.3|6611.9|6605.9|6612.4|6606.4|6611.3|6605.3|9
1643736270000|2022-02-01 17:24:30|6612.3|6606.3|6613.3|6607.3|6613.3|6607.3|6612.3|6606.3|2
1643736280000|2022-02-01 17:24:40|6613.6|6607.6|6613.8|6607.8|6613.8|6607.8|6613.6|6607.6|1
1643736290000|2022-02-01 17:24:50|6614.3|6608.3|6614.9|6608.9|6614.9|6608.9|6614.3|6608.3|6
1643736300000|2022-02-01 17:25:00|6613.9|6607.9|6615.4|6609.4|6615.8|6609.8|6612.9|6606.9|8
1643736310000|2022-02-01 17:25:10|6615.8|6609.8|6614.9|6608.9|6615.8|6609.8|6614.3|6608.3|24
1643736320000|2022-02-01 17:25:20|6614.6|6608.6|6613.9|6607.9|6614.6|6608.6|6613.9|6607.9|31
1643736330000|2022-02-01 17:25:30|6613.6|6607.6|6612.9|6606.9|6613.6|6607.6|6612.9|6606.9|11
1643736340000|2022-02-01 17:25:40|6613.4|6607.4|6612|6606|6613.4|6607.4|6612|6606|9
1643736350000|2022-02-01 17:25:50|6611.5|6605.5|6611.2|6605.2|6611.5|6605.5|6611.2|6605.2|6
1643736360000|2022-02-01 17:26:00|6610.5|6604.5|6610.5|6604.5|6611|6605|6610|6604|4
1643736370000|2022-02-01 17:26:10|6608.5|6602.5|6609.5|6603.5|6609.5|6603.5|6607|6601|26
1643736380000|2022-02-01 17:26:20|6608.5|6602.5|6608|6602|6608.5|6602.5|6607.5|6601.5|5
1643736390000|2022-02-01 17:26:30|6607.5|6601.5|6603|6597|6609|6603|6602.7|6596.7|24
1643736400000|2022-02-01 17:26:40|6603.5|6597.5|6604.8|6598.8|6606.5|6600.5|6603.5|6597.5|10
1643736410000|2022-02-01 17:26:50|6605.3|6599.3|6607.5|6601.5|6607.5|6601.5|6605.3|6599.3|9
1643736420000|2022-02-01 17:27:00|6607.2|6601.2|6607|6601|6607.2|6601.2|6606.8|6600.8|0
1643736430000|2022-02-01 17:27:10|6607.5|6601.5|6607.5|6601.5|6611.2|6605.2|6606.8|6600.8|22
1643736440000|2022-02-01 17:27:20|6607.3|6601.3|6606.8|6600.8|6607.3|6601.3|6606.8|6600.8|5
1643736450000|2022-02-01 17:27:30|6607|6601|6606.5|6600.5|6607|6601|6606.5|6600.5|2
1643736460000|2022-02-01 17:27:40|6606.8|6600.8|6606.3|6600.3|6606.8|6600.8|6606.3|6600.3|1
1643736470000|2022-02-01 17:27:50|6607|6601|6607|6601|6607.8|6601.8|6606.8|6600.8|6
1643736480000|2022-02-01 17:28:00|6606.3|6600.3|6603.5|6597.5|6606.5|6600.5|6603.5|6597.5|23
1643736490000|2022-02-01 17:28:10|6603.7|6597.7|6603.5|6597.5|6604.5|6598.5|6603.5|6597.5|22
1643736500000|2022-02-01 17:28:20|6603.3|6597.3|6601.8|6595.8|6603.3|6597.3|6601.8|6595.8|10
1643736510000|2022-02-01 17:28:30|6600.5|6594.5|6598.9|6592.9|6600.5|6594.5|6597.8|6591.8|26
1643736520000|2022-02-01 17:28:40|6599.2|6593.2|6600.1|6594.1|6600.1|6594.1|6598.9|6592.9|5
1643736530000|2022-02-01 17:28:50|||||||||2
1643736540000|2022-02-01 17:29:00|6599.1|6593.1|6600.7|6594.7|6601.2|6595.2|6599.1|6593.1|16
1643736550000|2022-02-01 17:29:10|6600.4|6594.4|6599.4|6593.4|6600.4|6594.4|6599.2|6593.2|11
1643736560000|2022-02-01 17:29:20|6599.1|6593.1|6596|6590|6599.1|6593.1|6596|6590|9
1643736570000|2022-02-01 17:29:30|6596.2|6590.2|6598.7|6592.7|6599.4|6593.4|6596.2|6590.2|13
1643736580000|2022-02-01 17:29:40|6598.9|6592.9|6599.2|6593.2|6599.2|6593.2|6598.7|6592.7|6
1643736590000|2022-02-01 17:29:50|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.4|6592.4|10
1643736600000|2022-02-01 17:30:00|6598|6592|6598.2|6592.2|6598.2|6592.2|6597.4|6591.4|9
1643736610000|2022-02-01 17:30:10|6599.9|6593.9|6600|6594|6600.7|6594.7|6599.7|6593.7|31
1643736620000|2022-02-01 17:30:20|6599.7|6593.7|6601.2|6595.2|6601.2|6595.2|6599.7|6593.7|2
1643736630000|2022-02-01 17:30:30|6601.7|6595.7|6602.2|6596.2|6602.2|6596.2|6601.7|6595.7|1
1643736640000|2022-02-01 17:30:40|6600.7|6594.7|6601.2|6595.2|6601.4|6595.4|6600.2|6594.2|7
1643736650000|2022-02-01 17:30:50|6600.9|6594.9|6597.7|6591.7|6600.9|6594.9|6597.7|6591.7|5
1643736660000|2022-02-01 17:31:00|||||||||4
1643736670000|2022-02-01 17:31:10|6596.9|6590.9|6597.4|6591.4|6597.7|6591.7|6596.9|6590.9|4
1643736680000|2022-02-01 17:31:20|6597.7|6591.7|6596.7|6590.7|6597.7|6591.7|6596.4|6590.4|9
1643736690000|2022-02-01 17:31:30|6596.5|6590.5|6595.7|6589.7|6596.7|6590.7|6595.7|6589.7|27
1643736700000|2022-02-01 17:31:40|||||||||4
1643736720000|2022-02-01 17:32:00|6594.4|6588.4|6593.9|6587.9|6594.4|6588.4|6592.9|6586.9|9
1643736730000|2022-02-01 17:32:10|6594.2|6588.2|6593.7|6587.7|6594.2|6588.2|6593.4|6587.4|4
1643736740000|2022-02-01 17:32:20|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|1
1643736750000|2022-02-01 17:32:30|6593.2|6587.2|6594.4|6588.4|6594.4|6588.4|6592.9|6586.9|7
1643736760000|2022-02-01 17:32:40|6594.2|6588.2|6592.9|6586.9|6594.4|6588.4|6592.9|6586.9|7
1643736770000|2022-02-01 17:32:50|6593.2|6587.2|6591.4|6585.4|6593.4|6587.4|6591|6585|9
1643736780000|2022-02-01 17:33:00|6591.2|6585.2|6590.7|6584.7|6591.5|6585.5|6590.7|6584.7|245
1643736790000|2022-02-01 17:33:10|6590.2|6584.2|6591.9|6585.9|6592.4|6586.4|6590.2|6584.2|6
1643736800000|2022-02-01 17:33:20|6591.2|6585.2|6592.7|6586.7|6592.7|6586.7|6590.2|6584.2|34
1643736810000|2022-02-01 17:33:30|6592.4|6586.4|6592.7|6586.7|6592.7|6586.7|6592.4|6586.4|2
1643736820000|2022-02-01 17:33:40|||||||||4
1643736830000|2022-02-01 17:33:50|6592.4|6586.4|6592.7|6586.7|6592.7|6586.7|6592.4|6586.4|3
1643736840000|2022-02-01 17:34:00|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|6591.2|6585.2|10
1643736850000|2022-02-01 17:34:10|||||||||3
1643736860000|2022-02-01 17:34:20|6590.9|6584.9|6590.7|6584.7|6590.9|6584.9|6589.9|6583.9|4
1643736870000|2022-02-01 17:34:30|6591.9|6585.9|6592.2|6586.2|6592.7|6586.7|6591.2|6585.2|8
1643736880000|2022-02-01 17:34:40|6591.7|6585.7|6593|6587|6593|6587|6591.7|6585.7|8
1643736890000|2022-02-01 17:34:50|6593.2|6587.2|6591.2|6585.2|6593.2|6587.2|6591.2|6585.2|4
1643736900000|2022-02-01 17:35:00|6591.7|6585.7|6591.2|6585.2|6592.2|6586.2|6589.9|6583.9|9
1643736910000|2022-02-01 17:35:10|6590.7|6584.7|6589.9|6583.9|6592.2|6586.2|6589.9|6583.9|19
1643736920000|2022-02-01 17:35:20|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|6588.7|6582.7|13
1643736930000|2022-02-01 17:35:30|6589.4|6583.4|6589.2|6583.2|6589.7|6583.7|6589.2|6583.2|2
1643736940000|2022-02-01 17:35:40|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|6589.2|6583.2|14
1643736950000|2022-02-01 17:35:50|||||||||1
1643736960000|2022-02-01 17:36:00|6589.2|6583.2|6590.2|6584.2|6590.9|6584.9|6589.2|6583.2|10
1643736970000|2022-02-01 17:36:10|6590.4|6584.4|6591.7|6585.7|6591.7|6585.7|6590.4|6584.4|9
1643736980000|2022-02-01 17:36:20|6592.2|6586.2|6593.2|6587.2|6593.2|6587.2|6592.2|6586.2|1
1643736990000|2022-02-01 17:36:30|6593.4|6587.4|6594|6588|6594.4|6588.4|6593.4|6587.4|3
1643737000000|2022-02-01 17:36:40|6594.2|6588.2|6597.2|6591.2|6597.2|6591.2|6594|6588|17
1643737010000|2022-02-01 17:36:50|6597.6|6591.6|6594.7|6588.7|6598.7|6592.7|6594.7|6588.7|35
1643737020000|2022-02-01 17:37:00|6594.2|6588.2|6593.2|6587.2|6594.7|6588.7|6591.4|6585.4|34
1643737030000|2022-02-01 17:37:10|6592.9|6586.9|6593.7|6587.7|6594.7|6588.7|6592.4|6586.4|7
1643737040000|2022-02-01 17:37:20|6592.4|6586.4|6594.7|6588.7|6595.2|6589.2|6592.4|6586.4|11
1643737050000|2022-02-01 17:37:30|6594.9|6588.9|6591.7|6585.7|6595.2|6589.2|6591.1|6585.1|15
1643737060000|2022-02-01 17:37:40|6591.5|6585.5|6586.5|6580.5|6591.7|6585.7|6586.2|6580.2|9
1643737070000|2022-02-01 17:37:50|6586.9|6580.9|6586.7|6580.7|6587.4|6581.4|6586.4|6580.4|4
1643737080000|2022-02-01 17:38:00|6586|6580|6585.8|6579.8|6587.2|6581.2|6585.8|6579.8|7
1643737090000|2022-02-01 17:38:10|6586.2|6580.2|6588.4|6582.4|6588.4|6582.4|6586.2|6580.2|7
1643737100000|2022-02-01 17:38:20|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.4|6582.4|1
1643737110000|2022-02-01 17:38:30|6588.9|6582.9|6589.4|6583.4|6589.4|6583.4|6588.9|6582.9|1
1643737120000|2022-02-01 17:38:40|6590.7|6584.7|6590.7|6584.7|6591.5|6585.5|6590.7|6584.7|2
1643737130000|2022-02-01 17:38:50|6590.9|6584.9|6590.9|6584.9|6591.7|6585.7|6590.9|6584.9|1
1643737140000|2022-02-01 17:39:00|6590.7|6584.7|6591.7|6585.7|6591.7|6585.7|6589.9|6583.9|4
1643737150000|2022-02-01 17:39:10|6591.9|6585.9|6592.4|6586.4|6592.4|6586.4|6591.9|6585.9|1
1643737160000|2022-02-01 17:39:20|6590.4|6584.4|6590.7|6584.7|6590.7|6584.7|6590.4|6584.4|4
1643737170000|2022-02-01 17:39:30|6590.9|6584.9|6592.7|6586.7|6593.2|6587.2|6590.7|6584.7|7
1643737180000|2022-02-01 17:39:40|6592.2|6586.2|6593.7|6587.7|6593.7|6587.7|6592.2|6586.2|4
1643737190000|2022-02-01 17:39:50|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1643737200000|2022-02-01 17:40:00|6593.2|6587.2|6595.2|6589.2|6595.7|6589.7|6592.7|6586.7|10
1643737210000|2022-02-01 17:40:10|6595.7|6589.7|6593.7|6587.7|6595.7|6589.7|6593.7|6587.7|15
1643737220000|2022-02-01 17:40:20|6593.5|6587.5|6592.7|6586.7|6594.2|6588.2|6592.2|6586.2|9
1643737230000|2022-02-01 17:40:30|6592.2|6586.2|6593.2|6587.2|6593.2|6587.2|6592.1|6586.1|3
1643737240000|2022-02-01 17:40:40|6593.7|6587.7|6592.7|6586.7|6593.7|6587.7|6592.7|6586.7|4
1643737250000|2022-02-01 17:40:50|6592.2|6586.2|6591.7|6585.7|6592.7|6586.7|6591.7|6585.7|3
1643737260000|2022-02-01 17:41:00|6592.2|6586.2|6593.7|6587.7|6594.2|6588.2|6592.2|6586.2|12
1643737270000|2022-02-01 17:41:10|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|6592.9|6586.9|6
1643737280000|2022-02-01 17:41:20|6593.7|6587.7|6594.2|6588.2|6594.2|6588.2|6593.7|6587.7|2
1643737290000|2022-02-01 17:41:30|6593.7|6587.7|6593.7|6587.7|6594.2|6588.2|6593.7|6587.7|4
1643737300000|2022-02-01 17:41:40|6594.2|6588.2|6593.7|6587.7|6594.2|6588.2|6593.7|6587.7|3
1643737310000|2022-02-01 17:41:50|6593.5|6587.5|6593.2|6587.2|6593.5|6587.5|6593.2|6587.2|2
1643737320000|2022-02-01 17:42:00|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|6591.7|6585.7|6
1643737330000|2022-02-01 17:42:10|6593.2|6587.2|6593.7|6587.7|6593.7|6587.7|6593.2|6587.2|4
1643737340000|2022-02-01 17:42:20|6594|6588|6595|6589|6595.7|6589.7|6594|6588|7
1643737350000|2022-02-01 17:42:30|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.5|6588.5|0
1643737360000|2022-02-01 17:42:40|6595|6589|6594.7|6588.7|6595|6589|6594.2|6588.2|3
1643737370000|2022-02-01 17:42:50|6594.5|6588.5|6594.4|6588.4|6594.5|6588.5|6594.2|6588.2|0
1643737380000|2022-02-01 17:43:00|6594.7|6588.7|6590.7|6584.7|6594.7|6588.7|6590.7|6584.7|12
1643737390000|2022-02-01 17:43:10|6591|6585|6592.2|6586.2|6592.2|6586.2|6590.7|6584.7|8
1643737400000|2022-02-01 17:43:20|6592.5|6586.5|6594.2|6588.2|6594.2|6588.2|6592.5|6586.5|3
1643737410000|2022-02-01 17:43:30|6594.7|6588.7|6596.2|6590.2|6596.2|6590.2|6593.7|6587.7|2
1643737420000|2022-02-01 17:43:40|6596.4|6590.4|6596.2|6590.2|6596.4|6590.4|6596.2|6590.2|4
1643737430000|2022-02-01 17:43:50|6596.8|6590.8|6596.2|6590.2|6596.8|6590.8|6596.2|6590.2|4
1643737440000|2022-02-01 17:44:00|6594.4|6588.4|6595.7|6589.7|6596.2|6590.2|6594.4|6588.4|12
1643737450000|2022-02-01 17:44:10|6595.9|6589.9|6595.7|6589.7|6596.7|6590.7|6595.2|6589.2|10
1643737460000|2022-02-01 17:44:20|||||||||1
1643737470000|2022-02-01 17:44:30|6595.5|6589.5|6596.7|6590.7|6597.2|6591.2|6595.2|6589.2|4
1643737480000|2022-02-01 17:44:40|6596.2|6590.2|6596.2|6590.2|6596.4|6590.4|6596.2|6590.2|2
1643737490000|2022-02-01 17:44:50|6595.9|6589.9|6595.2|6589.2|6595.9|6589.9|6595.2|6589.2|3
1643737500000|2022-02-01 17:45:00|6594.9|6588.9|6593.2|6587.2|6594.9|6588.9|6592.7|6586.7|12
1643737510000|2022-02-01 17:45:10|6592.7|6586.7|6593.7|6587.7|6593.7|6587.7|6592.7|6586.7|5
1643737520000|2022-02-01 17:45:20|6593.9|6587.9|6594.7|6588.7|6595|6589|6593.9|6587.9|2
1643737530000|2022-02-01 17:45:30|6595.2|6589.2|6595.7|6589.7|6595.7|6589.7|6594.2|6588.2|9
1643737540000|2022-02-01 17:45:40|6594.8|6588.8|6596|6590|6596|6590|6594.7|6588.7|19
1643737550000|2022-02-01 17:45:50|6595.7|6589.7|6595.2|6589.2|6595.7|6589.7|6594.5|6588.5|2
1643737560000|2022-02-01 17:46:00|6594.7|6588.7|6594.7|6588.7|6595.7|6589.7|6594.2|6588.2|26
1643737570000|2022-02-01 17:46:10|6595|6589|6594.3|6588.3|6595|6589|6594|6588|5
1643737580000|2022-02-01 17:46:20|6594|6588|6593.3|6587.3|6594|6588|6593.3|6587.3|4
1643737590000|2022-02-01 17:46:30|6592.8|6586.8|6591.5|6585.5|6593.8|6587.8|6591.5|6585.5|30
1643737600000|2022-02-01 17:46:40|6592|6586|6593|6587|6593.2|6587.2|6591.7|6585.7|3
1643737610000|2022-02-01 17:46:50|6592.9|6586.9|6593.5|6587.5|6593.5|6587.5|6592.9|6586.9|1
1643737620000|2022-02-01 17:47:00|6593|6587|6593.7|6587.7|6594|6588|6593|6587|18
1643737630000|2022-02-01 17:47:10|6593.2|6587.2|6594|6588|6594.2|6588.2|6593.2|6587.2|6
1643737640000|2022-02-01 17:47:20|6593.5|6587.5|6593.7|6587.7|6594.7|6588.7|6593.5|6587.5|2
1643737650000|2022-02-01 17:47:30|6594|6588|6594.7|6588.7|6594.7|6588.7|6594|6588|2
1643737660000|2022-02-01 17:47:40|6594.4|6588.4|6593.7|6587.7|6594.7|6588.7|6593.7|6587.7|9
1643737670000|2022-02-01 17:47:50|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|1
1643737680000|2022-02-01 17:48:00|6594.2|6588.2|6595|6589|6595.2|6589.2|6593.5|6587.5|7
1643737690000|2022-02-01 17:48:10|6595.2|6589.2|6595.7|6589.7|6595.7|6589.7|6595.2|6589.2|10
1643737710000|2022-02-01 17:48:30|6596.2|6590.2|6596.7|6590.7|6597.2|6591.2|6595.7|6589.7|8
1643737720000|2022-02-01 17:48:40|6596.4|6590.4|6598.2|6592.2|6598.2|6592.2|6596.4|6590.4|4
1643737730000|2022-02-01 17:48:50|6598.4|6592.4|6597.7|6591.7|6598.7|6592.7|6597.4|6591.4|0
1643737740000|2022-02-01 17:49:00|6597.5|6591.5|6596.4|6590.4|6599.2|6593.2|6595.9|6589.9|12
1643737750000|2022-02-01 17:49:10|6596.7|6590.7|6596.4|6590.4|6596.7|6590.7|6595.7|6589.7|2
1643737760000|2022-02-01 17:49:20|6596.7|6590.7|6596.4|6590.4|6596.7|6590.7|6596.4|6590.4|2
1643737770000|2022-02-01 17:49:30|6596.7|6590.7|6597.7|6591.7|6597.7|6591.7|6596.7|6590.7|3
1643737780000|2022-02-01 17:49:40|6597.4|6591.4|6597.7|6591.7|6597.7|6591.7|6596.8|6590.8|3
1643737790000|2022-02-01 17:49:50|6597.5|6591.5|6598.9|6592.9|6598.9|6592.9|6596.9|6590.9|9
1643737800000|2022-02-01 17:50:00|6598.7|6592.7|6600.9|6594.9|6600.9|6594.9|6598.7|6592.7|4
1643737810000|2022-02-01 17:50:10|6601.2|6595.2|6601.7|6595.7|6603.4|6597.4|6601.2|6595.2|15
1643737820000|2022-02-01 17:50:20|6601.9|6595.9|6602.2|6596.2|6602.4|6596.4|6601.9|6595.9|4
1643737830000|2022-02-01 17:50:30|6601.7|6595.7|6601.4|6595.4|6601.7|6595.7|6601.4|6595.4|3
1643737840000|2022-02-01 17:50:40|6601.2|6595.2|6600.7|6594.7|6601.2|6595.2|6600.2|6594.2|6
1643737850000|2022-02-01 17:50:50|6600.9|6594.9|6601.2|6595.2|6601.2|6595.2|6599.9|6593.9|5
1643737860000|2022-02-01 17:51:00|6601.4|6595.4|6601.4|6595.4|6601.9|6595.9|6600.4|6594.4|6
1643737870000|2022-02-01 17:51:10|6601.6|6595.6|6602.9|6596.9|6602.9|6596.9|6601.6|6595.6|9
1643737880000|2022-02-01 17:51:20|6602.7|6596.7|6602.4|6596.4|6602.7|6596.7|6601.4|6595.4|8
1643737890000|2022-02-01 17:51:30|6602.6|6596.6|6603.4|6597.4|6603.4|6597.4|6602.2|6596.2|3
1643737900000|2022-02-01 17:51:40|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|1
1643737910000|2022-02-01 17:51:50|6604.1|6598.1|6603.4|6597.4|6605.4|6599.4|6603.4|6597.4|12
1643737920000|2022-02-01 17:52:00|6603.2|6597.2|6602.9|6596.9|6603.2|6597.2|6602.2|6596.2|7
1643737930000|2022-02-01 17:52:10|6603.4|6597.4|6603.2|6597.2|6603.9|6597.9|6603.2|6597.2|7
1643737940000|2022-02-01 17:52:20|||||||||1
1643737950000|2022-02-01 17:52:30|6601.9|6595.9|6603.4|6597.4|6603.4|6597.4|6601.9|6595.9|7
1643737960000|2022-02-01 17:52:40|6603.2|6597.2|6602.9|6596.9|6603.2|6597.2|6602.9|6596.9|2
1643737970000|2022-02-01 17:52:50|6603.4|6597.4|6600.4|6594.4|6603.4|6597.4|6600.4|6594.4|12
1643737980000|2022-02-01 17:53:00|6600.2|6594.2|6598|6592|6600.2|6594.2|6597.4|6591.4|9
1643737990000|2022-02-01 17:53:10|6598.2|6592.2|6597.7|6591.7|6598.2|6592.2|6597.7|6591.7|2
1643738000000|2022-02-01 17:53:20|6598.4|6592.4|6600.4|6594.4|6600.4|6594.4|6598.4|6592.4|6
1643738010000|2022-02-01 17:53:30|6600.2|6594.2|6600.4|6594.4|6600.4|6594.4|6600.2|6594.2|3
1643738020000|2022-02-01 17:53:40|6600.2|6594.2|6597.4|6591.4|6600.4|6594.4|6597.4|6591.4|6
1643738030000|2022-02-01 17:53:50|6597.2|6591.2|6598.9|6592.9|6598.9|6592.9|6597.2|6591.2|8
1643738040000|2022-02-01 17:54:00|6598.1|6592.1|6598.4|6592.4|6598.4|6592.4|6597.9|6591.9|1
1643738050000|2022-02-01 17:54:10|6598.2|6592.2|6599.4|6593.4|6599.4|6593.4|6597.9|6591.9|5
1643738060000|2022-02-01 17:54:20|6598.9|6592.9|6599.9|6593.9|6599.9|6593.9|6598.9|6592.9|5
1643738070000|2022-02-01 17:54:30|6599.6|6593.6|6599.9|6593.9|6599.9|6593.9|6599.6|6593.6|3
1643738080000|2022-02-01 17:54:40|6600.4|6594.4|6600.4|6594.4|6600.9|6594.9|6600.2|6594.2|9
1643738090000|2022-02-01 17:54:50|6599.2|6593.2|6597.7|6591.7|6599.2|6593.2|6597.7|6591.7|6
1643738100000|2022-02-01 17:55:00|6597.5|6591.5|6599.4|6593.4|6599.7|6593.7|6597|6591|9
1643738110000|2022-02-01 17:55:10|6597.9|6591.9|6597.2|6591.2|6597.9|6591.9|6597.2|6591.2|12
1643738120000|2022-02-01 17:55:20|6597.7|6591.7|6596.4|6590.4|6597.7|6591.7|6596.4|6590.4|4
1643738130000|2022-02-01 17:55:30|6596.2|6590.2|6595.2|6589.2|6596.2|6590.2|6595.2|6589.2|3
1643738140000|2022-02-01 17:55:40|||||||||4
1643738150000|2022-02-01 17:55:50|6596|6590|6596|6590|6596|6590|6596|6590|7
1643738160000|2022-02-01 17:56:00|6595.7|6589.7|6594.7|6588.7|6595.7|6589.7|6594.7|6588.7|5
1643738170000|2022-02-01 17:56:10|6594.9|6588.9|6594.2|6588.2|6595.2|6589.2|6592.9|6586.9|13
1643738180000|2022-02-01 17:56:20|6594.7|6588.7|6593.4|6587.4|6594.7|6588.7|6593.4|6587.4|4
1643738190000|2022-02-01 17:56:30|6593.2|6587.2|6590.7|6584.7|6593.2|6587.2|6590.7|6584.7|2
1643738200000|2022-02-01 17:56:40|6590.9|6584.9|6593.4|6587.4|6593.4|6587.4|6590.9|6584.9|9
1643738210000|2022-02-01 17:56:50|6592.7|6586.7|6591.7|6585.7|6592.7|6586.7|6591.7|6585.7|6
1643738220000|2022-02-01 17:57:00|6591.5|6585.5|6590.7|6584.7|6591.5|6585.5|6590.2|6584.2|9
1643738230000|2022-02-01 17:57:10|6590.4|6584.4|6590.7|6584.7|6590.7|6584.7|6590.4|6584.4|5
1643738240000|2022-02-01 17:57:20|6590.9|6584.9|6588.7|6582.7|6591.2|6585.2|6588.7|6582.7|17
1643738250000|2022-02-01 17:57:30|6588.5|6582.5|6587.7|6581.7|6588.5|6582.5|6587.7|6581.7|10
1643738260000|2022-02-01 17:57:40|6587.5|6581.5|6586.5|6580.5|6588.7|6582.7|6586.3|6580.3|20
1643738270000|2022-02-01 17:57:50|6586.8|6580.8|6589.3|6583.3|6591.3|6585.3|6586.8|6580.8|46
1643738280000|2022-02-01 17:58:00|6588.3|6582.3|6589|6583|6589.2|6583.2|6586.8|6580.8|15
1643738290000|2022-02-01 17:58:10|6589.2|6583.2|6588.8|6582.8|6589.3|6583.3|6588.8|6582.8|2
1643738300000|2022-02-01 17:58:20|6589.7|6583.7|6589.2|6583.2|6590.1|6584.1|6589.2|6583.2|5
1643738310000|2022-02-01 17:58:30|6589.7|6583.7|6591.2|6585.2|6591.8|6585.8|6588|6582|16
1643738320000|2022-02-01 17:58:40|6591|6585|6591|6585|6591.7|6585.7|6590.9|6584.9|12
1643738330000|2022-02-01 17:58:50|6590.8|6584.8|6591.5|6585.5|6591.8|6585.8|6590.5|6584.5|41
1643738340000|2022-02-01 17:59:00|6591.8|6585.8|6589.3|6583.3|6591.8|6585.8|6588.1|6582.1|7
1643738350000|2022-02-01 17:59:10|6589.6|6583.6|6590.9|6584.9|6590.9|6584.9|6589.3|6583.3|18
1643738360000|2022-02-01 17:59:20|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|0
1643738370000|2022-02-01 17:59:30|6592.5|6586.5|6591.7|6585.7|6592.5|6586.5|6591.7|6585.7|4
1643738380000|2022-02-01 17:59:40|6591.5|6585.5|6590.7|6584.7|6591.5|6585.5|6590.7|6584.7|6
1643738400000|2022-02-01 18:00:00|6589.2|6583.2|6588.7|6582.7|6589.5|6583.5|6587.7|6581.7|11
1643738410000|2022-02-01 18:00:10|6589.2|6583.2|6590.4|6584.4|6590.4|6584.4|6589.2|6583.2|5
1643738420000|2022-02-01 18:00:20|6589.9|6583.9|6589.7|6583.7|6589.9|6583.9|6589.7|6583.7|1
1643738430000|2022-02-01 18:00:30|6589.2|6583.2|6589.7|6583.7|6590.4|6584.4|6589.2|6583.2|3
1643738440000|2022-02-01 18:00:40|6589.2|6583.2|6590.4|6584.4|6590.4|6584.4|6589.2|6583.2|4
1643738450000|2022-02-01 18:00:50|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|0
1643738460000|2022-02-01 18:01:00|6590.5|6584.5|6588.7|6582.7|6590.5|6584.5|6588.4|6582.4|4
1643738470000|2022-02-01 18:01:10|6588.9|6582.9|6589.7|6583.7|6590.2|6584.2|6588.9|6582.9|10
1643738480000|2022-02-01 18:01:20|6589.9|6583.9|6588.5|6582.5|6589.9|6583.9|6588.5|6582.5|6
1643738490000|2022-02-01 18:01:30|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6587.9|6581.9|1
1643738500000|2022-02-01 18:01:40|6587.9|6581.9|6587.7|6581.7|6588.7|6582.7|6587.7|6581.7|5
1643738510000|2022-02-01 18:01:50|6587.4|6581.4|6586.7|6580.7|6587.7|6581.7|6586.2|6580.2|7
1643738520000|2022-02-01 18:02:00|6586.4|6580.4|6586.7|6580.7|6586.7|6580.7|6585.5|6579.5|21
1643738530000|2022-02-01 18:02:10|6587.2|6581.2|6585.7|6579.7|6587.2|6581.2|6585.7|6579.7|9
1643738540000|2022-02-01 18:02:20|6586|6580|6577.2|6571.2|6586|6580|6576|6570|35
1643738550000|2022-02-01 18:02:30|6577|6571|6577.8|6571.8|6579|6573|6576.8|6570.8|7
1643738560000|2022-02-01 18:02:40|6577.5|6571.5|6577.8|6571.8|6578.1|6572.1|6577.5|6571.5|2
1643738570000|2022-02-01 18:02:50|6577.6|6571.6|6577|6571|6578|6572|6576.8|6570.8|3
1643738580000|2022-02-01 18:03:00|6576.5|6570.5|6577|6571|6577|6571|6576.3|6570.3|4
1643738590000|2022-02-01 18:03:10|6578|6572|6580.6|6574.6|6580.6|6574.6|6578|6572|16
1643738600000|2022-02-01 18:03:20|6579.7|6573.7|6577.5|6571.5|6579.7|6573.7|6577|6571|4
1643738610000|2022-02-01 18:03:30|6577.7|6571.7|6578.5|6572.5|6579.2|6573.2|6577.7|6571.7|4
1643738620000|2022-02-01 18:03:40|6578.2|6572.2|6579.2|6573.2|6579.2|6573.2|6578|6572|8
1643738630000|2022-02-01 18:03:50|6579|6573|6578.9|6572.9|6579.4|6573.4|6577.2|6571.2|7
1643738640000|2022-02-01 18:04:00|6578.7|6572.7|6579.7|6573.7|6579.7|6573.7|6578.2|6572.2|5
1643738650000|2022-02-01 18:04:10|6577.4|6571.4|6580.5|6574.5|6580.5|6574.5|6577.4|6571.4|12
1643738660000|2022-02-01 18:04:20|6580.3|6574.3|6577|6571|6580.3|6574.3|6577|6571|5
1643738670000|2022-02-01 18:04:30|6576.8|6570.8|6576|6570|6576.8|6570.8|6576|6570|2
1643738680000|2022-02-01 18:04:40|6576.2|6570.2|6576.3|6570.3|6576.5|6570.5|6576.2|6570.2|3
1643738690000|2022-02-01 18:04:50|6576.5|6570.5|6576.3|6570.3|6576.5|6570.5|6576.3|6570.3|3
1643738700000|2022-02-01 18:05:00|6575.8|6569.8|6577|6571|6577|6571|6575.8|6569.8|17
1643738710000|2022-02-01 18:05:10|6577.2|6571.2|6575.3|6569.3|6577.2|6571.2|6575.1|6569.1|81
1643738720000|2022-02-01 18:05:20|6575.1|6569.1|6575.3|6569.3|6575.6|6569.6|6575.1|6569.1|3
1643738730000|2022-02-01 18:05:30|6575.1|6569.1|6571.3|6565.3|6575.1|6569.1|6570.8|6564.8|27
1643738740000|2022-02-01 18:05:40|6571|6565|6571.6|6565.6|6571.6|6565.6|6570.8|6564.8|22
1643738750000|2022-02-01 18:05:50|6571.3|6565.3|6571.6|6565.6|6571.6|6565.6|6571.3|6565.3|0
1643738760000|2022-02-01 18:06:00|6571.4|6565.4|6573|6567|6573|6567|6571|6565|24
1643738770000|2022-02-01 18:06:10|6561.2|6555.2|6555.6|6549.6|6561.2|6555.2|6555.1|6549.1|23
1643738780000|2022-02-01 18:06:20|6555.9|6549.9|6555.9|6549.9|6556.9|6550.9|6554.7|6548.7|20
1643738790000|2022-02-01 18:06:30|6555.6|6549.6|6559.6|6553.6|6559.6|6553.6|6555.6|6549.6|18
1643738800000|2022-02-01 18:06:40|6561.1|6555.1|6560.9|6554.9|6561.1|6555.1|6559.6|6553.6|48
1643738810000|2022-02-01 18:06:50|6560.1|6554.1|6560.9|6554.9|6560.9|6554.9|6560.1|6554.1|17
1643738820000|2022-02-01 18:07:00|6560.4|6554.4|6560.9|6554.9|6560.9|6554.9|6560.2|6554.2|9
1643738830000|2022-02-01 18:07:10|6563.8|6557.8|6567.6|6561.6|6567.6|6561.6|6563.8|6557.8|34
1643738840000|2022-02-01 18:07:20|6567.4|6561.4|6568.8|6562.8|6568.9|6562.9|6566.2|6560.2|49
1643738850000|2022-02-01 18:07:30|6569.2|6563.2|6569.1|6563.1|6569.3|6563.3|6568.8|6562.8|6
1643738860000|2022-02-01 18:07:40|6567.6|6561.6|6567.6|6561.6|6567.6|6561.6|6567.1|6561.1|5
1643738870000|2022-02-01 18:07:50|6567.4|6561.4|6567.6|6561.6|6569.3|6563.3|6567.1|6561.1|27
1643738880000|2022-02-01 18:08:00|6567.4|6561.4|6565.8|6559.8|6567.4|6561.4|6565.8|6559.8|12
1643738890000|2022-02-01 18:08:10|6566.5|6560.5|6566|6560|6567.3|6561.3|6566|6560|8
1643738900000|2022-02-01 18:08:20|6565.5|6559.5|6562.3|6556.3|6565.5|6559.5|6561.8|6555.8|4
1643738910000|2022-02-01 18:08:30|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|4
1643738920000|2022-02-01 18:08:40|6559|6553|6559.6|6553.6|6559.8|6553.8|6558.8|6552.8|3
1643738930000|2022-02-01 18:08:50|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|6559.1|6553.1|2
1643738940000|2022-02-01 18:09:00|6560.1|6554.1|6561.8|6555.8|6561.8|6555.8|6559.8|6553.8|4
1643738950000|2022-02-01 18:09:10|6562.8|6556.8|6562.8|6556.8|6563.3|6557.3|6562.8|6556.8|9
1643738970000|2022-02-01 18:09:30|6563|6557|6563.3|6557.3|6563.3|6557.3|6562.7|6556.7|4
1643738980000|2022-02-01 18:09:40|6562.8|6556.8|6563.1|6557.1|6563.4|6557.4|6562.8|6556.8|11
1643738990000|2022-02-01 18:09:50|6563.3|6557.3|6565.8|6559.8|6566.8|6560.8|6563.3|6557.3|6
1643739000000|2022-02-01 18:10:00|6564.6|6558.6|6567.8|6561.8|6568.3|6562.3|6564.4|6558.4|11
1643739010000|2022-02-01 18:10:10|6567.6|6561.6|6568.8|6562.8|6568.8|6562.8|6567.3|6561.3|5
1643739020000|2022-02-01 18:10:20|6568|6562|6566.6|6560.6|6568|6562|6566.4|6560.4|7
1643739030000|2022-02-01 18:10:30|6565.8|6559.8|6566|6560|6566.3|6560.3|6565.8|6559.8|2
1643739040000|2022-02-01 18:10:40|6566.3|6560.3|6566.3|6560.3|6566.6|6560.6|6565.8|6559.8|17
1643739050000|2022-02-01 18:10:50|||||||||1
1643739060000|2022-02-01 18:11:00|6566.8|6560.8|6569.8|6563.8|6569.8|6563.8|6566.6|6560.6|25
1643739070000|2022-02-01 18:11:10|6569.5|6563.5|6569.5|6563.5|6570.2|6564.2|6569.3|6563.3|10
1643739080000|2022-02-01 18:11:20|6566.8|6560.8|6566.8|6560.8|6567.3|6561.3|6566.8|6560.8|13
1643739090000|2022-02-01 18:11:30|6567.3|6561.3|6569.5|6563.5|6569.5|6563.5|6567.3|6561.3|5
1643739100000|2022-02-01 18:11:40|6569.3|6563.3|6567.8|6561.8|6569.5|6563.5|6567.5|6561.5|16
1643739110000|2022-02-01 18:11:50|6568|6562|6568.5|6562.5|6568.5|6562.5|6568|6562|2
1643739120000|2022-02-01 18:12:00|6568.8|6562.8|6569.5|6563.5|6569.5|6563.5|6568.8|6562.8|5
1643739130000|2022-02-01 18:12:10|6570|6564|6570.4|6564.4|6570.4|6564.4|6570|6564|11
1643739140000|2022-02-01 18:12:20|6570.2|6564.2|6570.2|6564.2|6570.2|6564.2|6569.8|6563.8|3
1643739150000|2022-02-01 18:12:30|6570.4|6564.4|6569.9|6563.9|6570.4|6564.4|6569.7|6563.7|4
1643739160000|2022-02-01 18:12:40|6569.7|6563.7|6570.5|6564.5|6570.5|6564.5|6569.7|6563.7|3
1643739170000|2022-02-01 18:12:50|6569.5|6563.5|6570.4|6564.4|6570.4|6564.4|6569.5|6563.5|6
1643739180000|2022-02-01 18:13:00|6570.2|6564.2|6570.4|6564.4|6570.4|6564.4|6568.8|6562.8|11
1643739190000|2022-02-01 18:13:10|6570.9|6564.9|6569.9|6563.9|6570.9|6564.9|6569.9|6563.9|14
1643739200000|2022-02-01 18:13:20|6570.2|6564.2|6569.2|6563.2|6570.2|6564.2|6569.2|6563.2|5
1643739210000|2022-02-01 18:13:30|||||||||1
1643739220000|2022-02-01 18:13:40|6569|6563|6569.2|6563.2|6569.2|6563.2|6568.7|6562.7|2
1643739230000|2022-02-01 18:13:50|6569|6563|6570.4|6564.4|6570.4|6564.4|6568.7|6562.7|12
1643739240000|2022-02-01 18:14:00|6570.6|6564.6|6570.9|6564.9|6570.9|6564.9|6570.6|6564.6|13
1643739250000|2022-02-01 18:14:10|6574.7|6568.7|6573.2|6567.2|6574.7|6568.7|6572.7|6566.7|13
1643739260000|2022-02-01 18:14:20|6573.5|6567.5|6575.5|6569.5|6575.7|6569.7|6573.5|6567.5|15
1643739270000|2022-02-01 18:14:30|6575.2|6569.2|6574.7|6568.7|6575.2|6569.2|6573.2|6567.2|11
1643739280000|2022-02-01 18:14:40|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|1
1643739290000|2022-02-01 18:14:50|6574.7|6568.7|6574.7|6568.7|6574.9|6568.9|6574.7|6568.7|8
1643739300000|2022-02-01 18:15:00|6574.9|6568.9|6574.2|6568.2|6575.2|6569.2|6574.2|6568.2|6
1643739310000|2022-02-01 18:15:10|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|15
1643739320000|2022-02-01 18:15:20|6574.9|6568.9|6575|6569|6575.4|6569.4|6574.9|6568.9|6
1643739330000|2022-02-01 18:15:30|6574.7|6568.7|6574.2|6568.2|6574.9|6568.9|6574.2|6568.2|4
1643739340000|2022-02-01 18:15:40|6574.4|6568.4|6574.7|6568.7|6574.7|6568.7|6574.4|6568.4|1
1643739350000|2022-02-01 18:15:50|||||||||6
1643739360000|2022-02-01 18:16:00|6574.5|6568.5|6574.5|6568.5|6574.5|6568.5|6574.5|6568.5|4
1643739370000|2022-02-01 18:16:10|6574.2|6568.2|6571.2|6565.2|6574.2|6568.2|6571.2|6565.2|5
1643739380000|2022-02-01 18:16:20|6572.7|6566.7|6572.7|6566.7|6572.7|6566.7|6572.5|6566.5|14
1643739400000|2022-02-01 18:16:40|6572.4|6566.4|6572.4|6566.4|6572.4|6566.4|6572.4|6566.4|1
1643739410000|2022-02-01 18:16:50|6572.7|6566.7|6572.4|6566.4|6574.2|6568.2|6571.6|6565.6|7
1643739420000|2022-02-01 18:17:00|6572.7|6566.7|6571.7|6565.7|6572.9|6566.9|6571.7|6565.7|1
1643739430000|2022-02-01 18:17:10|6571.4|6565.4|6571.9|6565.9|6571.9|6565.9|6571.4|6565.4|1
1643739440000|2022-02-01 18:17:20|6572.2|6566.2|6572.7|6566.7|6572.7|6566.7|6572.2|6566.2|4
1643739450000|2022-02-01 18:17:30|6572.1|6566.1|6571.7|6565.7|6572.1|6566.1|6571.7|6565.7|3
1643739460000|2022-02-01 18:17:40|6571.2|6565.2|6571.7|6565.7|6571.7|6565.7|6571.2|6565.2|4
1643739470000|2022-02-01 18:17:50|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|4
1643739480000|2022-02-01 18:18:00|6571.9|6565.9|6572.7|6566.7|6572.7|6566.7|6571.9|6565.9|0
1643739490000|2022-02-01 18:18:10|6573|6567|6572.7|6566.7|6573|6567|6572.7|6566.7|13
1643739500000|2022-02-01 18:18:20|6572.9|6566.9|6573.2|6567.2|6573.2|6567.2|6572.9|6566.9|1
1643739520000|2022-02-01 18:18:40|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|2
1643739530000|2022-02-01 18:18:50|||||||||3
1643739540000|2022-02-01 18:19:00|6572.7|6566.7|6573.2|6567.2|6573.2|6567.2|6572.2|6566.2|15
1643739550000|2022-02-01 18:19:10|6573|6567|6572.7|6566.7|6573|6567|6572.7|6566.7|2
1643739560000|2022-02-01 18:19:20|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6
1643739570000|2022-02-01 18:19:30|6574.5|6568.5|6574.7|6568.7|6574.7|6568.7|6574.5|6568.5|2
1643739580000|2022-02-01 18:19:40|6574.4|6568.4|6575.2|6569.2|6575.2|6569.2|6574.4|6568.4|1
1643739590000|2022-02-01 18:19:50|6575.4|6569.4|6575.9|6569.9|6575.9|6569.9|6575.4|6569.4|3
1643739600000|2022-02-01 18:20:00|6575.7|6569.7|6574.7|6568.7|6575.9|6569.9|6574.4|6568.4|4
1643739610000|2022-02-01 18:20:10|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|1
1643739620000|2022-02-01 18:20:20|6575.2|6569.2|6574.7|6568.7|6575.2|6569.2|6574.2|6568.2|4
1643739630000|2022-02-01 18:20:30|6573.9|6567.9|6573.2|6567.2|6573.9|6567.9|6573.2|6567.2|1
1643739640000|2022-02-01 18:20:40|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|6574.7|6568.7|2
1643739650000|2022-02-01 18:20:50|6575.2|6569.2|6576.2|6570.2|6576.2|6570.2|6574.9|6568.9|6
1643739660000|2022-02-01 18:21:00|6576.4|6570.4|6576.7|6570.7|6576.9|6570.9|6575.7|6569.7|4
1643739670000|2022-02-01 18:21:10|||||||||3
1643739680000|2022-02-01 18:21:20|6577|6571|6576.7|6570.7|6577|6571|6576.7|6570.7|1
1643739690000|2022-02-01 18:21:30|||||||||2
1643739710000|2022-02-01 18:21:50|||||||||3
1643739720000|2022-02-01 18:22:00|6576.2|6570.2|6576.7|6570.7|6576.7|6570.7|6576.2|6570.2|4
1643739730000|2022-02-01 18:22:10|6576.9|6570.9|6576.4|6570.4|6576.9|6570.9|6576.4|6570.4|4
1643739740000|2022-02-01 18:22:20|6576.6|6570.6|6576.4|6570.4|6577.2|6571.2|6576.4|6570.4|3
1643739750000|2022-02-01 18:22:30|||||||||3
1643739760000|2022-02-01 18:22:40|||||||||1
1643739770000|2022-02-01 18:22:50|6578.4|6572.4|6577.4|6571.4|6578.7|6572.7|6577.4|6571.4|6
1643739780000|2022-02-01 18:23:00|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6577.2|6571.2|14
1643739790000|2022-02-01 18:23:10|6577.2|6571.2|6576.9|6570.9|6577.2|6571.2|6576.9|6570.9|3
1643739800000|2022-02-01 18:23:20|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|5
1643739810000|2022-02-01 18:23:30|6577.9|6571.9|6576.7|6570.7|6578.2|6572.2|6576.7|6570.7|7
1643739820000|2022-02-01 18:23:40|||||||||1
1643739830000|2022-02-01 18:23:50|6576.9|6570.9|6576.7|6570.7|6576.9|6570.9|6576.7|6570.7|3
1643739840000|2022-02-01 18:24:00|6576.4|6570.4|6576.7|6570.7|6576.7|6570.7|6576.4|6570.4|2
1643739850000|2022-02-01 18:24:10|6576.2|6570.2|6574.7|6568.7|6576.2|6570.2|6574.2|6568.2|16
1643739860000|2022-02-01 18:24:20|||||||||2
1643739870000|2022-02-01 18:24:30|6574.9|6568.9|6575.7|6569.7|6575.7|6569.7|6574.9|6568.9|6
1643739880000|2022-02-01 18:24:40|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|1
1643739890000|2022-02-01 18:24:50|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6
1643739900000|2022-02-01 18:25:00|6576|6570|6574.7|6568.7|6576|6570|6574.2|6568.2|10
1643739920000|2022-02-01 18:25:20|6574.9|6568.9|6574.7|6568.7|6575.2|6569.2|6574.2|6568.2|15
1643739930000|2022-02-01 18:25:30|6574.5|6568.5|6573.2|6567.2|6574.7|6568.7|6572.4|6566.4|6
1643739940000|2022-02-01 18:25:40|6572.4|6566.4|6572.4|6566.4|6573.5|6567.5|6571.7|6565.7|11
1643739950000|2022-02-01 18:25:50|6572.2|6566.2|6572.4|6566.4|6572.4|6566.4|6572.2|6566.2|2
1643739960000|2022-02-01 18:26:00|6572.2|6566.2|6571.2|6565.2|6572.4|6566.4|6571.2|6565.2|24
1643739970000|2022-02-01 18:26:10|6567.8|6561.8|6566.8|6560.8|6568.8|6562.8|6566.8|6560.8|51
1643739980000|2022-02-01 18:26:20|6567|6561|6567.8|6561.8|6567.8|6561.8|6566.8|6560.8|10
1643739990000|2022-02-01 18:26:30|6567.5|6561.5|6567.5|6561.5|6567.8|6561.8|6567.5|6561.5|0
1643740010000|2022-02-01 18:26:50|6567.8|6561.8|6566.5|6560.5|6568.3|6562.3|6566.5|6560.5|13
1643740020000|2022-02-01 18:27:00|6567.3|6561.3|6567.3|6561.3|6567.8|6561.8|6566.5|6560.5|8
1643740030000|2022-02-01 18:27:10|6566.8|6560.8|6563.8|6557.8|6566.8|6560.8|6563.8|6557.8|9
1643740040000|2022-02-01 18:27:20|6564|6558|6564.3|6558.3|6564.3|6558.3|6562.6|6556.6|10
1643740050000|2022-02-01 18:27:30|6564|6558|6564.3|6558.3|6564.3|6558.3|6564|6558|4
1643740060000|2022-02-01 18:27:40|6564.5|6558.5|6565|6559|6565|6559|6564.1|6558.1|2
1643740070000|2022-02-01 18:27:50|6566|6560|6567|6561|6567.3|6561.3|6566|6560|6
1643740080000|2022-02-01 18:28:00|6566.8|6560.8|6565.8|6559.8|6566.8|6560.8|6563.8|6557.8|18
1643740090000|2022-02-01 18:28:10|6565.5|6559.5|6565|6559|6565.8|6559.8|6565|6559|1
1643740100000|2022-02-01 18:28:20|6565.3|6559.3|6565|6559|6565.9|6559.9|6565|6559|11
1643740110000|2022-02-01 18:28:30|6565.3|6559.3|6565.3|6559.3|6565.3|6559.3|6565.3|6559.3|2
1643740120000|2022-02-01 18:28:40|6565|6559|6565|6559|6565.3|6559.3|6565|6559|0
1643740130000|2022-02-01 18:28:50|6565.2|6559.2|6565|6559|6565.3|6559.3|6565|6559|16
1643740140000|2022-02-01 18:29:00|6565.3|6559.3|6565.3|6559.3|6565.5|6559.5|6565|6559|3
1643740150000|2022-02-01 18:29:10|6565|6559|6565.3|6559.3|6565.3|6559.3|6565|6559|2
1643740160000|2022-02-01 18:29:20|6565.5|6559.5|6566|6560|6566|6560|6565.5|6559.5|18
1643740170000|2022-02-01 18:29:30|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|2
1643740180000|2022-02-01 18:29:40|6565.6|6559.6|6565.3|6559.3|6565.6|6559.6|6565.3|6559.3|17
1643740190000|2022-02-01 18:29:50|6565.6|6559.6|6565.3|6559.3|6565.6|6559.6|6565.3|6559.3|1
1643740200000|2022-02-01 18:30:00|6565|6559|6562.3|6556.3|6565|6559|6561|6555|11
1643740210000|2022-02-01 18:30:10|6563.3|6557.3|6561|6555|6563.3|6557.3|6561|6555|4
1643740220000|2022-02-01 18:30:20|6560.3|6554.3|6560.3|6554.3|6560.5|6554.5|6560.3|6554.3|4
1643740230000|2022-02-01 18:30:30|6561|6555|6559.5|6553.5|6561|6555|6559.5|6553.5|0
1643740240000|2022-02-01 18:30:40|6559.3|6553.3|6559.3|6553.3|6560|6554|6559.3|6553.3|4
1643740250000|2022-02-01 18:30:50|6559.1|6553.1|6558.3|6552.3|6559.8|6553.8|6558.3|6552.3|10
1643740260000|2022-02-01 18:31:00|6558|6552|6558.3|6552.3|6558.3|6552.3|6557.8|6551.8|2
1643740270000|2022-02-01 18:31:10|6558.1|6552.1|6555.3|6549.3|6560|6554|6555|6549|17
1643740280000|2022-02-01 18:31:20|6553.8|6547.8|6554.1|6548.1|6554.1|6548.1|6553.8|6547.8|12
1643740290000|2022-02-01 18:31:30|6553.6|6547.6|6553.6|6547.6|6554.1|6548.1|6553.6|6547.6|4
1643740300000|2022-02-01 18:31:40|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6553.6|6547.6|4
1643740310000|2022-02-01 18:31:50|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|1
1643740320000|2022-02-01 18:32:00|6554.1|6548.1|6554.3|6548.3|6554.3|6548.3|6553.8|6547.8|5
1643740330000|2022-02-01 18:32:10|6556.3|6550.3|6553.3|6547.3|6556.3|6550.3|6553|6547|10
1643740340000|2022-02-01 18:32:20|6553.6|6547.6|6556.3|6550.3|6556.3|6550.3|6553.6|6547.6|8
1643740350000|2022-02-01 18:32:30|6556|6550|6553.1|6547.1|6556|6550|6553.1|6547.1|33
1643740360000|2022-02-01 18:32:40|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|7
1643740370000|2022-02-01 18:32:50|6553.1|6547.1|6551.6|6545.6|6553.1|6547.1|6550.6|6544.6|19
1643740380000|2022-02-01 18:33:00|6552.1|6546.1|6552.6|6546.6|6553.1|6547.1|6551.4|6545.4|12
1643740390000|2022-02-01 18:33:10|6552.4|6546.4|6551.9|6545.9|6552.6|6546.6|6551.9|6545.9|5
1643740400000|2022-02-01 18:33:20|6551.1|6545.1|6552.3|6546.3|6552.6|6546.6|6551.1|6545.1|4
1643740410000|2022-02-01 18:33:30|6552.6|6546.6|6552.9|6546.9|6552.9|6546.9|6552.1|6546.1|1
1643740420000|2022-02-01 18:33:40|6552.3|6546.3|6552.9|6546.9|6552.9|6546.9|6552.3|6546.3|17
1643740430000|2022-02-01 18:33:50|6553.3|6547.3|6553.3|6547.3|6553.6|6547.6|6553.3|6547.3|6
1643740440000|2022-02-01 18:34:00|6553.1|6547.1|6553.1|6547.1|6553.3|6547.3|6552.8|6546.8|5
1643740450000|2022-02-01 18:34:10|6553.3|6547.3|6553.3|6547.3|6554.3|6548.3|6553.3|6547.3|5
1643740460000|2022-02-01 18:34:20|6554.3|6548.3|6554.3|6548.3|6555.8|6549.8|6554.3|6548.3|14
1643740470000|2022-02-01 18:34:30|6554.6|6548.6|6555.1|6549.1|6555.6|6549.6|6554.6|6548.6|3
1643740480000|2022-02-01 18:34:40|6555.3|6549.3|6553.8|6547.8|6555.3|6549.3|6553.8|6547.8|1
1643740490000|2022-02-01 18:34:50|6554|6548|6554.8|6548.8|6555.1|6549.1|6554|6548|2
1643740500000|2022-02-01 18:35:00|6554.5|6548.5|6555|6549|6555.5|6549.5|6554.5|6548.5|8
1643740510000|2022-02-01 18:35:10|6555.3|6549.3|6552.5|6546.5|6555.6|6549.6|6552.5|6546.5|6
1643740520000|2022-02-01 18:35:20|6552.3|6546.3|6556|6550|6556|6550|6552.3|6546.3|5
1643740530000|2022-02-01 18:35:30|6555.8|6549.8|6555.3|6549.3|6556|6550|6555|6549|3
1643740540000|2022-02-01 18:35:40|6555.6|6549.6|6555.3|6549.3|6555.6|6549.6|6555.3|6549.3|1
1643740550000|2022-02-01 18:35:50|6555.6|6549.6|6555.6|6549.6|6555.8|6549.8|6555.6|6549.6|13
1643740560000|2022-02-01 18:36:00|6555.3|6549.3|6554.8|6548.8|6555.5|6549.5|6554.8|6548.8|1
1643740570000|2022-02-01 18:36:10|6555.3|6549.3|6553.8|6547.8|6555.3|6549.3|6553.7|6547.7|2
1643740580000|2022-02-01 18:36:20|6554.3|6548.3|6554.3|6548.3|6555.1|6549.1|6554.3|6548.3|3
1643740590000|2022-02-01 18:36:30|6554|6548|6554.3|6548.3|6554.3|6548.3|6554|6548|3
1643740600000|2022-02-01 18:36:40|6554.5|6548.5|6554.3|6548.3|6554.8|6548.8|6554.3|6548.3|5
1643740610000|2022-02-01 18:36:50|6554|6548|6553.3|6547.3|6554|6548|6552.3|6546.3|10
1643740620000|2022-02-01 18:37:00|6552.8|6546.8|6554.5|6548.5|6555.5|6549.5|6552.8|6546.8|14
1643740630000|2022-02-01 18:37:10|6554.3|6548.3|6552.3|6546.3|6554.3|6548.3|6552|6546|4
1643740640000|2022-02-01 18:37:20|6552.5|6546.5|6552.3|6546.3|6553.3|6547.3|6552|6546|7
1643740650000|2022-02-01 18:37:30|6552|6546|6553|6547|6553|6547|6552|6546|1
1643740660000|2022-02-01 18:37:40|6552.8|6546.8|6553.8|6547.8|6553.8|6547.8|6552.8|6546.8|1
1643740670000|2022-02-01 18:37:50|6554|6548|6553.5|6547.5|6554.5|6548.5|6553.5|6547.5|11
1643740680000|2022-02-01 18:38:00|6553.8|6547.8|6552.8|6546.8|6553.8|6547.8|6552.5|6546.5|7
1643740690000|2022-02-01 18:38:10|6552.5|6546.5|6550.3|6544.3|6552.5|6546.5|6550|6544|6
1643740700000|2022-02-01 18:38:20|6550.5|6544.5|6550.8|6544.8|6551|6545|6550.5|6544.5|9
1643740710000|2022-02-01 18:38:30|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|6550|6544|4
1643740720000|2022-02-01 18:38:40|6550.5|6544.5|6548.5|6542.5|6550.5|6544.5|6548.2|6542.2|4
1643740730000|2022-02-01 18:38:50|6548.3|6542.3|6548.8|6542.8|6548.8|6542.8|6548.3|6542.3|5
1643740740000|2022-02-01 18:39:00|6547.5|6541.5|6548.3|6542.3|6549.3|6543.3|6547.5|6541.5|8
1643740750000|2022-02-01 18:39:10|6547.5|6541.5|6548.8|6542.8|6548.8|6542.8|6547.5|6541.5|7
1643740760000|2022-02-01 18:39:20|6548.3|6542.3|6547.3|6541.3|6548.3|6542.3|6546.1|6540.1|6
1643740770000|2022-02-01 18:39:30|6546.8|6540.8|6547.3|6541.3|6547.8|6541.8|6546.8|6540.8|5
1643740780000|2022-02-01 18:39:40|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6548.8|6542.8|6
1643740790000|2022-02-01 18:39:50|6548.1|6542.1|6546.1|6540.1|6548.6|6542.6|6546.1|6540.1|19
1643740800000|2022-02-01 18:40:00|6546.6|6540.6|6546.3|6540.3|6547.5|6541.5|6546.3|6540.3|14
1643740810000|2022-02-01 18:40:10|6546.9|6540.9|6547.2|6541.2|6547.6|6541.6|6546.9|6540.9|42
1643740820000|2022-02-01 18:40:20|6546.9|6540.9|6547.9|6541.9|6547.9|6541.9|6546.9|6540.9|2
1643740830000|2022-02-01 18:40:30|6547.1|6541.1|6547.4|6541.4|6547.4|6541.4|6547.1|6541.1|1
1643740840000|2022-02-01 18:40:40|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|2
1643740850000|2022-02-01 18:40:50|6546.6|6540.6|6546.9|6540.9|6547.4|6541.4|6546.6|6540.6|14
1643740860000|2022-02-01 18:41:00|6546.1|6540.1|6544.9|6538.9|6546.4|6540.4|6544.9|6538.9|7
1643740870000|2022-02-01 18:41:10|6544.7|6538.7|6544.9|6538.9|6545.1|6539.1|6544.7|6538.7|8
1643740880000|2022-02-01 18:41:20|6545.1|6539.1|6548.4|6542.4|6548.4|6542.4|6544.9|6538.9|11
1643740890000|2022-02-01 18:41:30|6547.9|6541.9|6545.6|6539.6|6547.9|6541.9|6545.2|6539.2|5
1643740900000|2022-02-01 18:41:40|6545.4|6539.4|6545.2|6539.2|6546.4|6540.4|6544.9|6538.9|5
1643740910000|2022-02-01 18:41:50|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.4|6539.4|10
1643740920000|2022-02-01 18:42:00|6545.4|6539.4|6545.9|6539.9|6545.9|6539.9|6545.4|6539.4|2
1643740930000|2022-02-01 18:42:10|6545.7|6539.7|6545.2|6539.2|6545.7|6539.7|6545.2|6539.2|16
1643740940000|2022-02-01 18:42:20|6544.5|6538.5|6542.9|6536.9|6544.5|6538.5|6541.6|6535.6|18
1643740950000|2022-02-01 18:42:30|6543.1|6537.1|6545.8|6539.8|6545.9|6539.9|6543.1|6537.1|4
1643740960000|2022-02-01 18:42:40|6545.6|6539.6|6546.1|6540.1|6546.4|6540.4|6545.4|6539.4|4
1643740970000|2022-02-01 18:42:50|6547.6|6541.6|6548.9|6542.9|6549.2|6543.2|6547.6|6541.6|63
1643740980000|2022-02-01 18:43:00|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6547.6|6541.6|6
1643740990000|2022-02-01 18:43:10|6547.9|6541.9|6546.1|6540.1|6547.9|6541.9|6545.6|6539.6|13
1643741000000|2022-02-01 18:43:20|6545.6|6539.6|6545.4|6539.4|6545.6|6539.6|6545.4|6539.4|5
1643741010000|2022-02-01 18:43:30|6545.6|6539.6|6545.4|6539.4|6545.6|6539.6|6545.4|6539.4|2
1643741020000|2022-02-01 18:43:40|6545.6|6539.6|6547.4|6541.4|6547.6|6541.6|6545.6|6539.6|26
1643741030000|2022-02-01 18:43:50|6547.6|6541.6|6547.9|6541.9|6547.9|6541.9|6547.4|6541.4|4
1643741040000|2022-02-01 18:44:00|6548.1|6542.1|6548.9|6542.9|6548.9|6542.9|6547.9|6541.9|6
1643741050000|2022-02-01 18:44:10|6548.6|6542.6|6548.1|6542.1|6548.6|6542.6|6547.9|6541.9|5
1643741060000|2022-02-01 18:44:20|6547.9|6541.9|6546.9|6540.9|6547.9|6541.9|6546.9|6540.9|5
1643741070000|2022-02-01 18:44:30|6547.1|6541.1|6545.6|6539.6|6547.1|6541.1|6545.6|6539.6|2
1643741080000|2022-02-01 18:44:40|6545.9|6539.9|6546.9|6540.9|6546.9|6540.9|6545.4|6539.4|5
1643741090000|2022-02-01 18:44:50|6546.1|6540.1|6545.9|6539.9|6546.7|6540.7|6545.9|6539.9|4
1643741100000|2022-02-01 18:45:00|6546.1|6540.1|6547.1|6541.1|6547.1|6541.1|6545.9|6539.9|5
1643741110000|2022-02-01 18:45:10|6546.9|6540.9|6546.9|6540.9|6547.1|6541.1|6546.9|6540.9|0
1643741120000|2022-02-01 18:45:20|6547.4|6541.4|6546.9|6540.9|6547.4|6541.4|6546.9|6540.9|3
1643741130000|2022-02-01 18:45:30|6547.2|6541.2|6547.1|6541.1|6547.2|6541.2|6547.1|6541.1|3
1643741140000|2022-02-01 18:45:40|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|14
1643741150000|2022-02-01 18:45:50|6546.7|6540.7|6548.9|6542.9|6548.9|6542.9|6546.7|6540.7|20
1643741160000|2022-02-01 18:46:00|6548.7|6542.7|6549.4|6543.4|6549.9|6543.9|6547.4|6541.4|22
1643741170000|2022-02-01 18:46:10|6550.4|6544.4|6550.1|6544.1|6550.4|6544.4|6549.9|6543.9|14
1643741180000|2022-02-01 18:46:20|6549.1|6543.1|6548.9|6542.9|6549.1|6543.1|6548.6|6542.6|2
1643741190000|2022-02-01 18:46:30|6548.6|6542.6|6549.1|6543.1|6549.6|6543.6|6548.6|6542.6|4
1643741200000|2022-02-01 18:46:40|6548.9|6542.9|6550.1|6544.1|6550.6|6544.6|6548.9|6542.9|8
1643741210000|2022-02-01 18:46:50|6549.9|6543.9|6551.1|6545.1|6551.1|6545.1|6549.9|6543.9|8
1643741220000|2022-02-01 18:47:00|6551.6|6545.6|6551.9|6545.9|6552.1|6546.1|6551.6|6545.6|2
1643741230000|2022-02-01 18:47:10|6552.1|6546.1|6552.6|6546.6|6552.6|6546.6|6551.3|6545.3|7
1643741240000|2022-02-01 18:47:20|6552.8|6546.8|6555.1|6549.1|6556.1|6550.1|6552.8|6546.8|17
1643741250000|2022-02-01 18:47:30|6555.4|6549.4|6553.6|6547.6|6555.5|6549.5|6553.4|6547.4|10
1643741260000|2022-02-01 18:47:40|6553.4|6547.4|6555.7|6549.7|6555.7|6549.7|6552.9|6546.9|7
1643741270000|2022-02-01 18:47:50|6555.4|6549.4|6553.4|6547.4|6555.9|6549.9|6553.2|6547.2|5
1643741280000|2022-02-01 18:48:00|6554.6|6548.6|6560|6554|6560.3|6554.3|6554.4|6548.4|23
1643741290000|2022-02-01 18:48:10|6559.8|6553.8|6559.6|6553.6|6561.5|6555.5|6558.8|6552.8|6
1643741300000|2022-02-01 18:48:20|6560.5|6554.5|6565.1|6559.1|6567.5|6561.5|6560.5|6554.5|37
1643741310000|2022-02-01 18:48:30|6564.1|6558.1|6563.1|6557.1|6564.1|6558.1|6562.3|6556.3|14
1643741320000|2022-02-01 18:48:40|6563.3|6557.3|6566.6|6560.6|6567.3|6561.3|6563.3|6557.3|18
1643741330000|2022-02-01 18:48:50|6566.8|6560.8|6567.3|6561.3|6567.4|6561.4|6566.6|6560.6|3
1643741340000|2022-02-01 18:49:00|6567.6|6561.6|6566.8|6560.8|6567.6|6561.6|6565.8|6559.8|11
1643741350000|2022-02-01 18:49:10|6566.6|6560.6|6566.8|6560.8|6566.8|6560.8|6566.3|6560.3|4
1643741360000|2022-02-01 18:49:20|6566.5|6560.5|6566.8|6560.8|6566.8|6560.8|6566.5|6560.5|4
1643741370000|2022-02-01 18:49:30|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|0
1643741380000|2022-02-01 18:49:40|6566.8|6560.8|6566.3|6560.3|6566.8|6560.8|6565.8|6559.8|7
1643741390000|2022-02-01 18:49:50|6565.8|6559.8|6566.3|6560.3|6566.3|6560.3|6565.8|6559.8|7
1643741400000|2022-02-01 18:50:00|6566.6|6560.6|6567.3|6561.3|6567.3|6561.3|6566.6|6560.6|3
1643741410000|2022-02-01 18:50:10|6567.1|6561.1|6565.8|6559.8|6567.1|6561.1|6565.8|6559.8|2
1643741420000|2022-02-01 18:50:20|6566.3|6560.3|6565.8|6559.8|6566.3|6560.3|6565.8|6559.8|11
1643741430000|2022-02-01 18:50:30|||||||||10
1643741440000|2022-02-01 18:50:40|||||||||14
1643741450000|2022-02-01 18:50:50|6566.1|6560.1|6566.6|6560.6|6566.6|6560.6|6566.1|6560.1|21
1643741460000|2022-02-01 18:51:00|6565.3|6559.3|6562.8|6556.8|6565.3|6559.3|6561.5|6555.5|30
1643741470000|2022-02-01 18:51:10|6563.3|6557.3|6563.3|6557.3|6563.3|6557.3|6563.3|6557.3|1
1643741480000|2022-02-01 18:51:20|6565.1|6559.1|6565.8|6559.8|6566.1|6560.1|6564.3|6558.3|9
1643741490000|2022-02-01 18:51:30|6565.3|6559.3|6565.3|6559.3|6565.3|6559.3|6564.8|6558.8|1
1643741500000|2022-02-01 18:51:40|6564.8|6558.8|6565.3|6559.3|6565.3|6559.3|6564.8|6558.8|9
1643741510000|2022-02-01 18:51:50|6566.3|6560.3|6566.3|6560.3|6567.1|6561.1|6565.8|6559.8|5
1643741520000|2022-02-01 18:52:00|6566.1|6560.1|6566.3|6560.3|6566.3|6560.3|6565.8|6559.8|7
1643741530000|2022-02-01 18:52:10|6567.1|6561.1|6568.3|6562.3|6568.3|6562.3|6567.1|6561.1|7
1643741540000|2022-02-01 18:52:20|6568|6562|6569.1|6563.1|6569.1|6563.1|6568|6562|2
1643741550000|2022-02-01 18:52:30|6568.6|6562.6|6568.8|6562.8|6569.1|6563.1|6568|6562|3
1643741560000|2022-02-01 18:52:40|||||||||2
1643741570000|2022-02-01 18:52:50|6569.1|6563.1|6570.8|6564.8|6570.8|6564.8|6568.8|6562.8|6
1643741580000|2022-02-01 18:53:00|6570.5|6564.5|6569.3|6563.3|6570.5|6564.5|6569.3|6563.3|16
1643741590000|2022-02-01 18:53:10|6569.8|6563.8|6568.8|6562.8|6570.8|6564.8|6568.8|6562.8|2
1643741600000|2022-02-01 18:53:20|6569|6563|6569.3|6563.3|6569.3|6563.3|6569|6563|2
1643741610000|2022-02-01 18:53:30|||||||||1
1643741620000|2022-02-01 18:53:40|6576.5|6570.5|6577.3|6571.3|6577.3|6571.3|6576.3|6570.3|5
1643741630000|2022-02-01 18:53:50|6578|6572|6577|6571|6578|6572|6575.5|6569.5|8
1643741640000|2022-02-01 18:54:00|6576.4|6570.4|6575.6|6569.6|6576.4|6570.4|6573.8|6567.8|9
1643741650000|2022-02-01 18:54:10|6575.8|6569.8|6577.1|6571.1|6577.3|6571.3|6575.8|6569.8|7
1643741660000|2022-02-01 18:54:20|6576.6|6570.6|6575.6|6569.6|6576.6|6570.6|6575.3|6569.3|7
1643741670000|2022-02-01 18:54:30|6576.1|6570.1|6576.3|6570.3|6576.8|6570.8|6575.3|6569.3|4
1643741680000|2022-02-01 18:54:40|6576.1|6570.1|6575.3|6569.3|6576.1|6570.1|6575.3|6569.3|0
1643741690000|2022-02-01 18:54:50|6574.7|6568.7|6575.3|6569.3|6575.3|6569.3|6574.7|6568.7|5
1643741700000|2022-02-01 18:55:00|6575|6569|6575.8|6569.8|6575.8|6569.8|6575|6569|5
1643741710000|2022-02-01 18:55:10|6577.8|6571.8|6578.3|6572.3|6578.3|6572.3|6577.8|6571.8|5
1643741720000|2022-02-01 18:55:20|6579|6573|6579|6573|6579|6573|6579|6573|15
1643741730000|2022-02-01 18:55:30|6578.3|6572.3|6578.3|6572.3|6578.3|6572.3|6578.3|6572.3|7
1643741740000|2022-02-01 18:55:40|6578.1|6572.1|6577|6571|6578.3|6572.3|6576.8|6570.8|11
1643741750000|2022-02-01 18:55:50|6577.5|6571.5|6577.8|6571.8|6578|6572|6577|6571|18
1643741760000|2022-02-01 18:56:00|6577.6|6571.6|6576.8|6570.8|6577.8|6571.8|6576.3|6570.3|4
1643741770000|2022-02-01 18:56:10|6576.5|6570.5|6574.8|6568.8|6576.5|6570.5|6574.8|6568.8|10
1643741780000|2022-02-01 18:56:20|6575.3|6569.3|6574.3|6568.3|6576.3|6570.3|6573.8|6567.8|24
1643741790000|2022-02-01 18:56:30|6574.8|6568.8|6574.8|6568.8|6575.1|6569.1|6574.8|6568.8|11
1643741800000|2022-02-01 18:56:40|6575.3|6569.3|6577.8|6571.8|6577.8|6571.8|6575.3|6569.3|8
1643741810000|2022-02-01 18:56:50|6578.1|6572.1|6577.5|6571.5|6578.2|6572.2|6576.8|6570.8|7
1643741820000|2022-02-01 18:57:00|6577.3|6571.3|6577.3|6571.3|6578|6572|6577.3|6571.3|5
1643741830000|2022-02-01 18:57:10|6577.5|6571.5|6577.5|6571.5|6577.5|6571.5|6576.2|6570.2|6
1643741840000|2022-02-01 18:57:20|6576.8|6570.8|6576.3|6570.3|6576.8|6570.8|6576.3|6570.3|6
1643741850000|2022-02-01 18:57:30|6576|6570|6575.5|6569.5|6576|6570|6575.5|6569.5|6
1643741860000|2022-02-01 18:57:40|6576.5|6570.5|6574.5|6568.5|6578|6572|6574.5|6568.5|35
1643741870000|2022-02-01 18:57:50|6575|6569|6574.3|6568.3|6575.3|6569.3|6573.5|6567.5|4
1643741880000|2022-02-01 18:58:00|6574.1|6568.1|6574|6568|6574.8|6568.8|6572.3|6566.3|14
1643741890000|2022-02-01 18:58:10|6573.8|6567.8|6575.3|6569.3|6575.3|6569.3|6573.8|6567.8|6
1643741900000|2022-02-01 18:58:20|6575.8|6569.8|6575.3|6569.3|6575.8|6569.8|6575.3|6569.3|4
1643741910000|2022-02-01 18:58:30|6574.8|6568.8|6574.3|6568.3|6574.8|6568.8|6574.3|6568.3|9
1643741920000|2022-02-01 18:58:40|6575.3|6569.3|6575.3|6569.3|6575.3|6569.3|6574|6568|6
1643741930000|2022-02-01 18:58:50|6574.1|6568.1|6574.5|6568.5|6574.7|6568.7|6574.1|6568.1|6
1643741940000|2022-02-01 18:59:00|6575.1|6569.1|6575|6569|6575.1|6569.1|6573|6567|7
1643741950000|2022-02-01 18:59:10|6575.2|6569.2|6575.3|6569.3|6576.3|6570.3|6573.8|6567.8|10
1643741960000|2022-02-01 18:59:20|6574.8|6568.8|6574.5|6568.5|6574.8|6568.8|6573|6567|17
1643741970000|2022-02-01 18:59:30|6575.1|6569.1|6574.8|6568.8|6575.3|6569.3|6574.6|6568.6|2
1643741980000|2022-02-01 18:59:40|6575|6569|6576.3|6570.3|6576.3|6570.3|6574.8|6568.8|1
1643741990000|2022-02-01 18:59:50|6575.8|6569.8|6576.5|6570.5|6577|6571|6575.8|6569.8|13
1643742000000|2022-02-01 19:00:00|6577.7|6571.7|6578|6572|6578|6572|6577.5|6571.5|12
1643742010000|2022-02-01 19:00:10|6577.5|6571.5|6577.5|6571.5|6577.5|6571.5|6576.5|6570.5|36
1643742020000|2022-02-01 19:00:20|6577.3|6571.3|6575|6569|6577.5|6571.5|6575|6569|21
1643742030000|2022-02-01 19:00:30|6575.5|6569.5|6578|6572|6578.5|6572.5|6575.5|6569.5|21
1643742040000|2022-02-01 19:00:40|6579|6573|6579.5|6573.5|6579.5|6573.5|6578.5|6572.5|24
1643742050000|2022-02-01 19:00:50|6579|6573|6578.5|6572.5|6579|6573|6578.5|6572.5|13
1643742060000|2022-02-01 19:01:00|6579|6573|6583|6577|6583|6577|6579|6573|12
1643742070000|2022-02-01 19:01:10|6583.5|6577.5|6583|6577|6583.5|6577.5|6583|6577|6
1643742080000|2022-02-01 19:01:20|6583.1|6577.1|6583|6577|6584.3|6578.3|6582.5|6576.5|24
1643742090000|2022-02-01 19:01:30|6583.2|6577.2|6584.5|6578.5|6585|6579|6583.2|6577.2|12
1643742100000|2022-02-01 19:01:40|6584|6578|6585|6579|6586|6580|6584|6578|22
1643742110000|2022-02-01 19:01:50|6585.3|6579.3|6587.8|6581.8|6588|6582|6585|6579|18
1643742120000|2022-02-01 19:02:00|6588|6582|6588|6582|6588|6582|6588|6582|9
1643742130000|2022-02-01 19:02:10|6587.5|6581.5|6588|6582|6588.5|6582.5|6587.5|6581.5|7
1643742140000|2022-02-01 19:02:20|6587.5|6581.5|6588|6582|6588.5|6582.5|6587.5|6581.5|47
1643742150000|2022-02-01 19:02:30|6588.5|6582.5|6587.5|6581.5|6588.5|6582.5|6587.5|6581.5|7
1643742160000|2022-02-01 19:02:40|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|6587.5|6581.5|24
1643742170000|2022-02-01 19:02:50|6587.8|6581.8|6588.5|6582.5|6588.5|6582.5|6587.8|6581.8|13
1643742180000|2022-02-01 19:03:00|6588.3|6582.3|6587.5|6581.5|6588.5|6582.5|6587.5|6581.5|21
1643742190000|2022-02-01 19:03:10|6588|6582|6587.5|6581.5|6588.5|6582.5|6587.5|6581.5|12
1643742200000|2022-02-01 19:03:20|6587.7|6581.7|6587.5|6581.5|6588|6582|6587.5|6581.5|7
1643742210000|2022-02-01 19:03:30|6587.2|6581.2|6586.5|6580.5|6587.2|6581.2|6586.5|6580.5|20
1643742220000|2022-02-01 19:03:40|6586.3|6580.3|6585.5|6579.5|6586.3|6580.3|6585|6579|15
1643742230000|2022-02-01 19:03:50|6585|6579|6585.5|6579.5|6585.5|6579.5|6585|6579|5
1643742240000|2022-02-01 19:04:00|6586.5|6580.5|6586|6580|6586.5|6580.5|6585.8|6579.8|16
1643742250000|2022-02-01 19:04:10|||||||||1
1643742260000|2022-02-01 19:04:20|6586.2|6580.2|6588.3|6582.3|6589.5|6583.5|6586.2|6580.2|24
1643742270000|2022-02-01 19:04:30|6588|6582|6586.8|6580.8|6588|6582|6586.8|6580.8|8
1643742280000|2022-02-01 19:04:40|6586.2|6580.2|6585.5|6579.5|6586.2|6580.2|6583.6|6577.6|17
1643742290000|2022-02-01 19:04:50|6585.1|6579.1|6585.8|6579.8|6585.8|6579.8|6584.8|6578.8|8
1643742300000|2022-02-01 19:05:00|6585.3|6579.3|6583|6577|6585.8|6579.8|6583|6577|14
1643742310000|2022-02-01 19:05:10|6583.3|6577.3|6583|6577|6583.6|6577.6|6582.8|6576.8|10
1643742320000|2022-02-01 19:05:20|6583.5|6577.5|6578|6572|6584|6578|6578|6572|56
1643742330000|2022-02-01 19:05:30|6578.3|6572.3|6578.3|6572.3|6578.6|6572.6|6578|6572|4
1643742340000|2022-02-01 19:05:40|6576|6570|6574|6568|6576|6570|6574|6568|31
1643742350000|2022-02-01 19:05:50|6573.8|6567.8|6573.5|6567.5|6575.4|6569.4|6573.5|6567.5|14
1643742360000|2022-02-01 19:06:00|6573.8|6567.8|6572.3|6566.3|6574.3|6568.3|6571.8|6565.8|18
1643742370000|2022-02-01 19:06:10|6572.8|6566.8|6571.8|6565.8|6573.1|6567.1|6571.8|6565.8|5
1643742380000|2022-02-01 19:06:20|6572.3|6566.3|6570.5|6564.5|6573.6|6567.6|6569|6563|12
1643742390000|2022-02-01 19:06:30|6570.3|6564.3|6569.5|6563.5|6570.8|6564.8|6569.5|6563.5|4
1643742400000|2022-02-01 19:06:40|6569.8|6563.8|6569.8|6563.8|6570.3|6564.3|6569|6563|6
1643742410000|2022-02-01 19:06:50|6571|6565|6569|6563|6571|6565|6569|6563|16
1643742420000|2022-02-01 19:07:00|6568.8|6562.8|6567.8|6561.8|6568.8|6562.8|6566|6560|40
1643742430000|2022-02-01 19:07:10|6567.5|6561.5|6567|6561|6567.8|6561.8|6567|6561|10
1643742440000|2022-02-01 19:07:20|6566.8|6560.8|6567|6561|6567|6561|6566.5|6560.5|8
1643742450000|2022-02-01 19:07:30|6566.5|6560.5|6566.8|6560.8|6566.8|6560.8|6566.5|6560.5|1
1643742460000|2022-02-01 19:07:40|6565.5|6559.5|6565.8|6559.8|6565.8|6559.8|6565.5|6559.5|7
1643742470000|2022-02-01 19:07:50|6565.5|6559.5|6566|6560|6566|6560|6565.5|6559.5|4
1643742480000|2022-02-01 19:08:00|6566.8|6560.8|6564|6558|6566.8|6560.8|6563.3|6557.3|15
1643742490000|2022-02-01 19:08:10|6563|6557|6563.6|6557.6|6563.6|6557.6|6563|6557|10
1643742500000|2022-02-01 19:08:20|6564.6|6558.6|6564|6558|6565.3|6559.3|6564|6558|13
1643742510000|2022-02-01 19:08:30|6564.3|6558.3|6564.8|6558.8|6564.8|6558.8|6564|6558|4
1643742520000|2022-02-01 19:08:40|6565.6|6559.6|6566|6560|6566.3|6560.3|6564.3|6558.3|9
1643742530000|2022-02-01 19:08:50|6566.3|6560.3|6566.6|6560.6|6566.6|6560.6|6566|6560|3
1643742540000|2022-02-01 19:09:00|6567.1|6561.1|6567|6561|6567.6|6561.6|6565.8|6559.8|10
1643742550000|2022-02-01 19:09:10|6567.3|6561.3|6566.8|6560.8|6567.3|6561.3|6566.8|6560.8|4
1643742560000|2022-02-01 19:09:20|6566|6560|6565.8|6559.8|6566.6|6560.6|6565.8|6559.8|5
1643742570000|2022-02-01 19:09:30|6565.2|6559.2|6564|6558|6565.2|6559.2|6564|6558|11
1643742580000|2022-02-01 19:09:40|6564.3|6558.3|6564|6558|6564.3|6558.3|6564|6558|2
1643742590000|2022-02-01 19:09:50|||||||||5
1643742600000|2022-02-01 19:10:00|6565.3|6559.3|6565.6|6559.6|6565.6|6559.6|6564.8|6558.8|10
1643742610000|2022-02-01 19:10:10|6566.3|6560.3|6567.3|6561.3|6567.3|6561.3|6566.3|6560.3|8
1643742620000|2022-02-01 19:10:20|6567|6561|6567.6|6561.6|6567.6|6561.6|6566.8|6560.8|14
1643742630000|2022-02-01 19:10:30|6567.1|6561.1|6566|6560|6567.1|6561.1|6565.8|6559.8|19
1643742640000|2022-02-01 19:10:40|6566.3|6560.3|6566.6|6560.6|6566.6|6560.6|6566|6560|6
1643742650000|2022-02-01 19:10:50|6566.3|6560.3|6566.6|6560.6|6568.1|6562.1|6566.3|6560.3|17
1643742660000|2022-02-01 19:11:00|6567.3|6561.3|6572|6566|6572.8|6566.8|6567.1|6561.1|19
1643742670000|2022-02-01 19:11:10|6572.6|6566.6|6569.8|6563.8|6572.6|6566.6|6567.8|6561.8|7
1643742680000|2022-02-01 19:11:20|6569.6|6563.6|6568.8|6562.8|6569.6|6563.6|6568.8|6562.8|4
1643742690000|2022-02-01 19:11:30|6568.6|6562.6|6568.6|6562.6|6568.6|6562.6|6568.3|6562.3|62
1643742700000|2022-02-01 19:11:40|6568.8|6562.8|6568.3|6562.3|6568.8|6562.8|6568.1|6562.1|6
1643742710000|2022-02-01 19:11:50|6569|6563|6569.1|6563.1|6569.1|6563.1|6569|6563|12
1643742720000|2022-02-01 19:12:00|6569.4|6563.4|6570.8|6564.8|6570.8|6564.8|6569.3|6563.3|12
1643742730000|2022-02-01 19:12:10|6570.5|6564.5|6567.3|6561.3|6570.6|6564.6|6567.3|6561.3|12
1643742740000|2022-02-01 19:12:20|6567|6561|6568.3|6562.3|6569.6|6563.6|6567|6561|11
1643742750000|2022-02-01 19:12:30|6568.8|6562.8|6571.3|6565.3|6571.3|6565.3|6568.8|6562.8|3
1643742760000|2022-02-01 19:12:40|6571|6565|6570.8|6564.8|6571.3|6565.3|6570.3|6564.3|10
1643742770000|2022-02-01 19:12:50|6571|6565|6569|6563|6571|6565|6568.5|6562.5|28
1643742780000|2022-02-01 19:13:00|6568.8|6562.8|6573.5|6567.5|6573.5|6567.5|6567.9|6561.9|33
1643742790000|2022-02-01 19:13:10|6574|6568|6574|6568|6574|6568|6573|6567|26
1643742800000|2022-02-01 19:13:20|6574.5|6568.5|6576.8|6570.8|6577.5|6571.5|6574.5|6568.5|84
1643742810000|2022-02-01 19:13:30|6576.5|6570.5|6575.5|6569.5|6577|6571|6575.5|6569.5|37
1643742820000|2022-02-01 19:13:40|6576.3|6570.3|6577.5|6571.5|6577.5|6571.5|6576.3|6570.3|44
1643742830000|2022-02-01 19:13:50|6577.2|6571.2|6578.4|6572.4|6579.2|6573.2|6577.2|6571.2|64
1643742840000|2022-02-01 19:14:00|6578.9|6572.9|6576.7|6570.7|6579|6573|6576.7|6570.7|113
1643742850000|2022-02-01 19:14:10|6576.5|6570.5|6578|6572|6578.8|6572.8|6574|6568|74
1643742860000|2022-02-01 19:14:20|6577.8|6571.8|6581.5|6575.5|6582.2|6576.2|6577.8|6571.8|76
1643742870000|2022-02-01 19:14:30|6580.5|6574.5|6582.5|6576.5|6583|6577|6580|6574|100
1643742880000|2022-02-01 19:14:40|6583.3|6577.3|6585|6579|6585|6579|6581.5|6575.5|117
1643742890000|2022-02-01 19:14:50|6585.3|6579.3|6585.3|6579.3|6585.3|6579.3|6583.5|6577.5|153
1643742900000|2022-02-01 19:15:00|6586.3|6580.3|6592.4|6586.4|6593.5|6587.5|6586.3|6580.3|292
1643742910000|2022-02-01 19:15:10|6590.9|6584.9|6594.1|6588.1|6594.1|6588.1|6590.9|6584.9|25
1643742920000|2022-02-01 19:15:20|6594.3|6588.3|6594.9|6588.9|6595.8|6589.8|6594.1|6588.1|41
1643742930000|2022-02-01 19:15:30|6594.6|6588.6|6593.6|6587.6|6594.8|6588.8|6592.3|6586.3|16
1643742940000|2022-02-01 19:15:40|6593.8|6587.8|6594|6588|6595.5|6589.5|6593.8|6587.8|16
1643742950000|2022-02-01 19:15:50|6593.8|6587.8|6592|6586|6594|6588|6592|6586|8
1643742960000|2022-02-01 19:16:00|6592.3|6586.3|6594.2|6588.2|6594.5|6588.5|6591.8|6585.8|31
1643742970000|2022-02-01 19:16:10|6593.7|6587.7|6590.7|6584.7|6593.7|6587.7|6590.7|6584.7|44
1643742980000|2022-02-01 19:16:20|6588.7|6582.7|6590.7|6584.7|6591.2|6585.2|6588.7|6582.7|76
1643742990000|2022-02-01 19:16:30|||||||||8
1643743000000|2022-02-01 19:16:40|6591|6585|6591|6585|6591|6585|6590.7|6584.7|0
1643743010000|2022-02-01 19:16:50|6590.7|6584.7|6591.7|6585.7|6592|6586|6590.7|6584.7|20
1643743020000|2022-02-01 19:17:00|6592|6586|6592|6586|6592|6586|6592|6586|10
1643743030000|2022-02-01 19:17:10|6592.3|6586.3|6591.7|6585.7|6592.3|6586.3|6591.7|6585.7|29
1643743040000|2022-02-01 19:17:20|||||||||4
1643743050000|2022-02-01 19:17:30|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|11
1643743060000|2022-02-01 19:17:40|||||||||2
1643743070000|2022-02-01 19:17:50|6589.2|6583.2|6587.5|6581.5|6589.2|6583.2|6587.2|6581.2|6
1643743080000|2022-02-01 19:18:00|6586.8|6580.8|6587.7|6581.7|6587.7|6581.7|6586.2|6580.2|3
1643743090000|2022-02-01 19:18:10|6587.5|6581.5|6586.5|6580.5|6587.5|6581.5|6586.2|6580.2|1
1643743100000|2022-02-01 19:18:20|6586.7|6580.7|6589|6583|6589|6583|6586.7|6580.7|5
1643743110000|2022-02-01 19:18:30|6589.3|6583.3|6593.3|6587.3|6593.3|6587.3|6589.3|6583.3|12
1643743120000|2022-02-01 19:18:40|6593|6587|6592|6586|6594.5|6588.5|6592|6586|14
1643743130000|2022-02-01 19:18:50|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|6589.7|6583.7|8
1643743140000|2022-02-01 19:19:00|6592|6586|6591.7|6585.7|6592|6586|6591.7|6585.7|0
1643743150000|2022-02-01 19:19:10|6591.3|6585.3|6594|6588|6594.2|6588.2|6590.7|6584.7|9
1643743160000|2022-02-01 19:19:20|6588.7|6582.7|6588.2|6582.2|6589.2|6583.2|6586.2|6580.2|23
1643743170000|2022-02-01 19:19:30|6589.2|6583.2|6590.2|6584.2|6590.2|6584.2|6589.2|6583.2|4
1643743180000|2022-02-01 19:19:40|6591.8|6585.8|6590.5|6584.5|6591.8|6585.8|6590.5|6584.5|5
1643743190000|2022-02-01 19:19:50|6590.2|6584.2|6589.5|6583.5|6591|6585|6587.7|6581.7|4
1643763600000|2022-02-02 01:00:00|6600.5|6594.5|6593|6587|6600.5|6594.5|6593|6587|10
1643763610000|2022-02-02 01:00:10|6596|6590|6598.3|6592.3|6599.8|6593.8|6596|6590|20
1643763620000|2022-02-02 01:00:20|6597.9|6591.9|6601|6595|6603.1|6597.1|6597.9|6591.9|9
1643763630000|2022-02-02 01:00:30|6600.7|6594.7|6595.8|6589.8|6600.7|6594.7|6595.8|6589.8|5
1643763640000|2022-02-02 01:00:40|6596|6590|6599.3|6593.3|6599.3|6593.3|6596|6590|0
1643763650000|2022-02-02 01:00:50|6599.9|6593.9|6599.3|6593.3|6601.6|6595.6|6597.8|6591.8|2
1643763660000|2022-02-02 01:01:00|6600.8|6594.8|6599.3|6593.3|6601.3|6595.3|6599.3|6593.3|7
1643763670000|2022-02-02 01:01:10|6600.3|6594.3|6599.3|6593.3|6600.3|6594.3|6599.3|6593.3|3
1643763680000|2022-02-02 01:01:20|6598.1|6592.1|6597.3|6591.3|6598.1|6592.1|6597.3|6591.3|3
1643763690000|2022-02-02 01:01:30|6597.1|6591.1|6593.3|6587.3|6597.1|6591.1|6593.3|6587.3|8
1643763700000|2022-02-02 01:01:40|6593.6|6587.6|6593.8|6587.8|6593.8|6587.8|6593.1|6587.1|14
1643763710000|2022-02-02 01:01:50|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|2
1643763720000|2022-02-02 01:02:00|6594.8|6588.8|6597.2|6591.2|6597.7|6591.7|6594.7|6588.7|10
1643763730000|2022-02-02 01:02:10|6596.7|6590.7|6595.7|6589.7|6597.2|6591.2|6594.7|6588.7|1
1643763740000|2022-02-02 01:02:20|6595.4|6589.4|6597|6591|6597.5|6591.5|6594.7|6588.7|1
1643763750000|2022-02-02 01:02:30|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1643763760000|2022-02-02 01:02:40|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|0
1643763770000|2022-02-02 01:02:50|6595.7|6589.7|6597.2|6591.2|6597.2|6591.2|6595.7|6589.7|2
1643763780000|2022-02-02 01:03:00|6599.9|6593.9|6600.7|6594.7|6601.9|6595.9|6597.9|6591.9|6
1643763790000|2022-02-02 01:03:10|6601.6|6595.6|6604.9|6598.9|6604.9|6598.9|6601.6|6595.6|8
1643763800000|2022-02-02 01:03:20|6604.7|6598.7|6603.7|6597.7|6605.4|6599.4|6602.7|6596.7|4
1643763810000|2022-02-02 01:03:30|6603.4|6597.4|6602.2|6596.2|6603.9|6597.9|6602.2|6596.2|7
1643763830000|2022-02-02 01:03:50|6602.7|6596.7|6601.2|6595.2|6602.7|6596.7|6601|6595|1
1643763840000|2022-02-02 01:04:00|6602.7|6596.7|6603.7|6597.7|6603.7|6597.7|6601.7|6595.7|2
1643763850000|2022-02-02 01:04:10|6605|6599|6604.2|6598.2|6605|6599|6603.2|6597.2|0
1643763880000|2022-02-02 01:04:40|6604|6598|6604|6598|6604|6598|6604|6598|0
1643763890000|2022-02-02 01:04:50|6603.8|6597.8|6602.7|6596.7|6603.8|6597.8|6602.7|6596.7|1
1643763900000|2022-02-02 01:05:00|6602.5|6596.5|6603.7|6597.7|6603.7|6597.7|6602.2|6596.2|3
1643763910000|2022-02-02 01:05:10|6603.9|6597.9|6603.7|6597.7|6604.2|6598.2|6603.7|6597.7|3
1643763920000|2022-02-02 01:05:20|6603.9|6597.9|6608|6602|6608|6602|6603.7|6597.7|5
1643763930000|2022-02-02 01:05:30|6607.7|6601.7|6608.7|6602.7|6609.3|6603.3|6607.7|6601.7|0
1643763940000|2022-02-02 01:05:40|6608|6602|6608.7|6602.7|6609.4|6603.4|6607.5|6601.5|4
1643763950000|2022-02-02 01:05:50|6609.4|6603.4|6608.7|6602.7|6609.4|6603.4|6608.7|6602.7|0
1643763960000|2022-02-02 01:06:00|6607.7|6601.7|6609|6603|6609.4|6603.4|6607.7|6601.7|3
1643763970000|2022-02-02 01:06:10|6609.2|6603.2|6609.4|6603.4|6609.4|6603.4|6608.7|6602.7|0
1643763980000|2022-02-02 01:06:20|6609.9|6603.9|6609.4|6603.4|6609.9|6603.9|6609.4|6603.4|0
1643763990000|2022-02-02 01:06:30|6609.2|6603.2|6611.7|6605.7|6612.2|6606.2|6609.2|6603.2|1
1643764000000|2022-02-02 01:06:40|6613.5|6607.5|6614.7|6608.7|6614.7|6608.7|6613.2|6607.2|7
1643764010000|2022-02-02 01:06:50|6613.8|6607.8|6614.7|6608.7|6615.2|6609.2|6613.2|6607.2|3
1643764020000|2022-02-02 01:07:00|6613.9|6607.9|6615.7|6609.7|6617.2|6611.2|6613.9|6607.9|8
1643764030000|2022-02-02 01:07:10|6612.7|6606.7|6611.2|6605.2|6612.7|6606.7|6611.2|6605.2|15
1643764050000|2022-02-02 01:07:30|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.2|6605.2|3
1643764060000|2022-02-02 01:07:40|6611.2|6605.2|6610.7|6604.7|6611.2|6605.2|6610.7|6604.7|0
1643764070000|2022-02-02 01:07:50|6610.5|6604.5|6610.2|6604.2|6610.5|6604.5|6610.2|6604.2|0
1643764080000|2022-02-02 01:08:00|6609.7|6603.7|6611.7|6605.7|6611.7|6605.7|6609.2|6603.2|4
1643764090000|2022-02-02 01:08:10|6611.9|6605.9|6615.2|6609.2|6615.7|6609.7|6611.7|6605.7|2
1643764100000|2022-02-02 01:08:20|6615.4|6609.4|6616|6610|6617.7|6611.7|6615.4|6609.4|3
1643764110000|2022-02-02 01:08:30|6616.7|6610.7|6616.7|6610.7|6617.2|6611.2|6615.7|6609.7|4
1643764120000|2022-02-02 01:08:40|6616.2|6610.2|6615.7|6609.7|6616.2|6610.2|6615.7|6609.7|0
1643764130000|2022-02-02 01:08:50|6616.2|6610.2|6618.7|6612.7|6618.9|6612.9|6614.7|6608.7|4
1643764140000|2022-02-02 01:09:00|6618.5|6612.5|6616.4|6610.4|6618.5|6612.5|6616.4|6610.4|1
1643764150000|2022-02-02 01:09:10|6615.4|6609.4|6618.2|6612.2|6618.2|6612.2|6615.4|6609.4|2
1643764160000|2022-02-02 01:09:20|6617.7|6611.7|6618.7|6612.7|6618.7|6612.7|6617.7|6611.7|3
1643764170000|2022-02-02 01:09:30|6618.9|6612.9|6625.2|6619.2|6628.2|6622.2|6618.9|6612.9|4
1643764180000|2022-02-02 01:09:40|6625.4|6619.4|6624.5|6618.5|6626.2|6620.2|6624.5|6618.5|5
1643764190000|2022-02-02 01:09:50|6624.2|6618.2|6622.7|6616.7|6624.7|6618.7|6622.7|6616.7|0
1643764200000|2022-02-02 01:10:00|6622.5|6616.5|6622.7|6616.7|6623.2|6617.2|6621.5|6615.5|9
1643764210000|2022-02-02 01:10:10|6622.5|6616.5|6621.2|6615.2|6622.5|6616.5|6621.2|6615.2|2
1643764230000|2022-02-02 01:10:30|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|4
1643764240000|2022-02-02 01:10:40|6623|6617|6622|6616|6623|6617|6621.7|6615.7|3
1643764250000|2022-02-02 01:10:50|6621.7|6615.7|6621.7|6615.7|6622.7|6616.7|6621.7|6615.7|3
1643764260000|2022-02-02 01:11:00|6620.7|6614.7|6620.7|6614.7|6621.7|6615.7|6620.7|6614.7|1
1643764270000|2022-02-02 01:11:10|6623.2|6617.2|6623.9|6617.9|6624.4|6618.4|6623.2|6617.2|3
1643764280000|2022-02-02 01:11:20|||||||||1
1643764290000|2022-02-02 01:11:30|6623.6|6617.6|6627.2|6621.2|6627.2|6621.2|6623.6|6617.6|4
1643764300000|2022-02-02 01:11:40|6626.7|6620.7|6624.2|6618.2|6626.7|6620.7|6624.2|6618.2|7
1643764310000|2022-02-02 01:11:50|6625.2|6619.2|6625.7|6619.7|6625.7|6619.7|6625.2|6619.2|1
1643764320000|2022-02-02 01:12:00|||||||||1
1643764330000|2022-02-02 01:12:10|6625.2|6619.2|6625.2|6619.2|6625.4|6619.4|6625.2|6619.2|1
1643764340000|2022-02-02 01:12:20|6625.7|6619.7|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|0
1643764350000|2022-02-02 01:12:30|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|11
1643764360000|2022-02-02 01:12:40|6627.2|6621.2|6627.7|6621.7|6627.7|6621.7|6627.2|6621.2|0
1643764370000|2022-02-02 01:12:50|6627.2|6621.2|6626.5|6620.5|6627.7|6621.7|6626.5|6620.5|1
1643764380000|2022-02-02 01:13:00|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|1
1643764390000|2022-02-02 01:13:10|6624.9|6618.9|6624.2|6618.2|6624.9|6618.9|6624|6618|1
1643764400000|2022-02-02 01:13:20|6624.4|6618.4|6625.7|6619.7|6626.2|6620.2|6624.4|6618.4|1
1643764410000|2022-02-02 01:13:30|6624.7|6618.7|6625.7|6619.7|6625.7|6619.7|6624.2|6618.2|4
1643764420000|2022-02-02 01:13:40|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|9
1643764430000|2022-02-02 01:13:50|6625.6|6619.6|6625.3|6619.3|6625.6|6619.6|6625.3|6619.3|37
1643764440000|2022-02-02 01:14:00|6625.6|6619.6|6629.1|6623.1|6629.1|6623.1|6625.6|6619.6|4
1643764450000|2022-02-02 01:14:10|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.1|6623.1|2
1643764460000|2022-02-02 01:14:20|6629.5|6623.5|6629.1|6623.1|6629.5|6623.5|6628.6|6622.6|1
1643764470000|2022-02-02 01:14:30|6628.9|6622.9|6637.4|6631.4|6637.8|6631.8|6628.6|6622.6|16
1643764480000|2022-02-02 01:14:40|6637.6|6631.6|6637.2|6631.2|6637.6|6631.6|6637.2|6631.2|9
1643764490000|2022-02-02 01:14:50|6637.4|6631.4|6637.2|6631.2|6637.4|6631.4|6637.2|6631.2|1
1643764500000|2022-02-02 01:15:00|6635.2|6629.2|6635.2|6629.2|6635.7|6629.7|6634.5|6628.5|4
1643764510000|2022-02-02 01:15:10|6635|6629|6635|6629|6635|6629|6635|6629|0
1643764520000|2022-02-02 01:15:20|6635.6|6629.6|6633.9|6627.9|6635.6|6629.6|6631.4|6625.4|7
1643764540000|2022-02-02 01:15:40|6633|6627|6632.5|6626.5|6633.2|6627.2|6632.5|6626.5|4
1643764550000|2022-02-02 01:15:50|6632.3|6626.3|6632.7|6626.7|6632.7|6626.7|6632|6626|0
1643764560000|2022-02-02 01:16:00|6633|6627|6632.5|6626.5|6633|6627|6632|6626|1
1643764570000|2022-02-02 01:16:10|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|2
1643764580000|2022-02-02 01:16:20|6630.1|6624.1|6630.5|6624.5|6630.7|6624.7|6629.5|6623.5|3
1643764590000|2022-02-02 01:16:30|6630.7|6624.7|6630.5|6624.5|6630.7|6624.7|6630.5|6624.5|0
1643764600000|2022-02-02 01:16:40|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1643764610000|2022-02-02 01:16:50|6629.5|6623.5|6625.9|6619.9|6629.5|6623.5|6625.9|6619.9|1
1643764620000|2022-02-02 01:17:00|6625.7|6619.7|6624.7|6618.7|6625.7|6619.7|6624.2|6618.2|2
1643764630000|2022-02-02 01:17:10|6624.4|6618.4|6624.2|6618.2|6624.4|6618.4|6624.2|6618.2|0
1643764650000|2022-02-02 01:17:30|6622.2|6616.2|6621.2|6615.2|6622.2|6616.2|6621.2|6615.2|5
1643764660000|2022-02-02 01:17:40|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|2
1643764670000|2022-02-02 01:17:50|6622.2|6616.2|6621.7|6615.7|6622.2|6616.2|6621.7|6615.7|1
1643764700000|2022-02-02 01:18:20|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|1
1643764710000|2022-02-02 01:18:30|6621.7|6615.7|6622.6|6616.6|6622.6|6616.6|6621.7|6615.7|3
1643764720000|2022-02-02 01:18:40|6623.2|6617.2|6622.7|6616.7|6623.2|6617.2|6622.7|6616.7|5
1643764730000|2022-02-02 01:18:50|6623.2|6617.2|6625.7|6619.7|6625.7|6619.7|6623.2|6617.2|1
1643764740000|2022-02-02 01:19:00|6625.4|6619.4|6625.2|6619.2|6625.4|6619.4|6622.7|6616.7|1
1643764750000|2022-02-02 01:19:10|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1643764760000|2022-02-02 01:19:20|6625.9|6619.9|6625.9|6619.9|6626.4|6620.4|6625.9|6619.9|0
1643764800000|2022-02-02 01:20:00|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|2
1643764820000|2022-02-02 01:20:20|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|1
1643764830000|2022-02-02 01:20:30|6625.8|6619.8|6625.7|6619.7|6625.8|6619.8|6625.2|6619.2|0
1643764840000|2022-02-02 01:20:40|6626.3|6620.3|6626.7|6620.7|6626.7|6620.7|6626.3|6620.3|1
1643764850000|2022-02-02 01:20:50|6625.2|6619.2|6624.2|6618.2|6625.2|6619.2|6623.7|6617.7|1
1643764870000|2022-02-02 01:21:10|6623.7|6617.7|6624|6618|6624|6618|6623.7|6617.7|3
1643764880000|2022-02-02 01:21:20|6623.5|6617.5|6624.2|6618.2|6624.2|6618.2|6623.5|6617.5|1
1643764890000|2022-02-02 01:21:30|6624.4|6618.4|6626.7|6620.7|6626.7|6620.7|6624.4|6618.4|1
1643764900000|2022-02-02 01:21:40|6627.2|6621.2|6626.7|6620.7|6627.2|6621.2|6626.7|6620.7|0
1643764920000|2022-02-02 01:22:00|6627.7|6621.7|6628.7|6622.7|6628.7|6622.7|6627.7|6621.7|1
1643764930000|2022-02-02 01:22:10|6627.7|6621.7|6628.2|6622.2|6628.2|6622.2|6627.7|6621.7|0
1643764940000|2022-02-02 01:22:20|6628.7|6622.7|6628.2|6622.2|6628.7|6622.7|6627.7|6621.7|0
1643764950000|2022-02-02 01:22:30|6628.7|6622.7|6627.7|6621.7|6628.7|6622.7|6626.2|6620.2|1
1643764960000|2022-02-02 01:22:40|6627.5|6621.5|6627.2|6621.2|6627.5|6621.5|6627.2|6621.2|0
1643764980000|2022-02-02 01:23:00|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643765000000|2022-02-02 01:23:20|6627|6621|6627.2|6621.2|6627.2|6621.2|6627|6621|1
1643765010000|2022-02-02 01:23:30|6627.7|6621.7|6627.7|6621.7|6628.2|6622.2|6627.7|6621.7|0
1643765020000|2022-02-02 01:23:40|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1643765050000|2022-02-02 01:24:10|6627.3|6621.3|6628.7|6622.7|6628.7|6622.7|6627.3|6621.3|1
1643765090000|2022-02-02 01:24:50|||||||||3
1643765100000|2022-02-02 01:25:00|6627.9|6621.9|6626.7|6620.7|6627.9|6621.9|6626.7|6620.7|6
1643765110000|2022-02-02 01:25:10|6626.5|6620.5|6625.7|6619.7|6626.5|6620.5|6625.7|6619.7|0
1643765120000|2022-02-02 01:25:20|6626.2|6620.2|6626.7|6620.7|6626.7|6620.7|6626.2|6620.2|1
1643765130000|2022-02-02 01:25:30|6626.3|6620.3|6627.7|6621.7|6627.7|6621.7|6625.7|6619.7|1
1643765160000|2022-02-02 01:26:00|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|0
1643765180000|2022-02-02 01:26:20|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1643765190000|2022-02-02 01:26:30|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|0
1643765210000|2022-02-02 01:26:50|6628.5|6622.5|6629.2|6623.2|6629.2|6623.2|6628.5|6622.5|2
1643765220000|2022-02-02 01:27:00|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1643765230000|2022-02-02 01:27:10|6628.5|6622.5|6627.2|6621.2|6628.5|6622.5|6627.2|6621.2|1
1643765240000|2022-02-02 01:27:20|6627.3|6621.3|6628.7|6622.7|6628.7|6622.7|6627.3|6621.3|1
1643765260000|2022-02-02 01:27:40|6628.4|6622.4|6627|6621|6628.4|6622.4|6627|6621|1
1643765280000|2022-02-02 01:28:00|6626.5|6620.5|6625.4|6619.4|6626.5|6620.5|6625.2|6619.2|0
1643765290000|2022-02-02 01:28:10|6625.7|6619.7|6624.7|6618.7|6625.7|6619.7|6624.7|6618.7|0
1643765300000|2022-02-02 01:28:20|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|1
1643765310000|2022-02-02 01:28:30|6623.4|6617.4|6622.2|6616.2|6623.4|6617.4|6622.2|6616.2|4
1643765340000|2022-02-02 01:29:00|6622|6616|6621.2|6615.2|6622|6616|6621.2|6615.2|1
1643765350000|2022-02-02 01:29:10|6620.7|6614.7|6622.2|6616.2|6622.2|6616.2|6620.7|6614.7|1
1643765370000|2022-02-02 01:29:30|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|0
1643765380000|2022-02-02 01:29:40|6621.2|6615.2|6619.2|6613.2|6621.2|6615.2|6618.6|6612.6|5
1643765390000|2022-02-02 01:29:50|6618.7|6612.7|6618.2|6612.2|6618.7|6612.7|6618.2|6612.2|2
1643765400000|2022-02-02 01:30:00|6618.9|6612.9|6618.7|6612.7|6619.2|6613.2|6618.7|6612.7|4
1643765410000|2022-02-02 01:30:10|6618.2|6612.2|6616.6|6610.6|6618.2|6612.2|6616.2|6610.2|7
1643765420000|2022-02-02 01:30:20|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643765430000|2022-02-02 01:30:30|6616.7|6610.7|6618.7|6612.7|6618.7|6612.7|6616.7|6610.7|1
1643765440000|2022-02-02 01:30:40|6618.2|6612.2|6617.7|6611.7|6618.2|6612.2|6617.7|6611.7|0
1643765450000|2022-02-02 01:30:50|6617.9|6611.9|6618.7|6612.7|6618.7|6612.7|6617.9|6611.9|0
1643765460000|2022-02-02 01:31:00|6618.5|6612.5|6618.7|6612.7|6618.7|6612.7|6618.2|6612.2|1
1643765470000|2022-02-02 01:31:10|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643765480000|2022-02-02 01:31:20|6620.9|6614.9|6620.2|6614.2|6621.2|6615.2|6620.2|6614.2|4
1643765510000|2022-02-02 01:31:50|6620.4|6614.4|6620.2|6614.2|6621.2|6615.2|6620.2|6614.2|1
1643765520000|2022-02-02 01:32:00|6620.4|6614.4|6621.9|6615.9|6621.9|6615.9|6620.2|6614.2|2
1643765530000|2022-02-02 01:32:10|6622.2|6616.2|6622.4|6616.4|6622.4|6616.4|6622.2|6616.2|0
1643765550000|2022-02-02 01:32:30|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|0
1643765560000|2022-02-02 01:32:40|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|1
1643765570000|2022-02-02 01:32:50|6622.7|6616.7|6622.9|6616.9|6622.9|6616.9|6622.7|6616.7|0
1643765580000|2022-02-02 01:33:00|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|1
1643765600000|2022-02-02 01:33:20|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|0
1643765610000|2022-02-02 01:33:30|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1643765620000|2022-02-02 01:33:40|6621.9|6615.9|6621.7|6615.7|6621.9|6615.9|6621.7|6615.7|1
1643765630000|2022-02-02 01:33:50|6621|6615|6620.7|6614.7|6621|6615|6620.7|6614.7|0
1643765640000|2022-02-02 01:34:00|6621.2|6615.2|6621.7|6615.7|6621.7|6615.7|6621.2|6615.2|1
1643765670000|2022-02-02 01:34:30|6621.9|6615.9|6622.9|6616.9|6622.9|6616.9|6621.9|6615.9|1
1643765680000|2022-02-02 01:34:40|6623.6|6617.6|6622.9|6616.9|6623.6|6617.6|6622.9|6616.9|2
1643765700000|2022-02-02 01:35:00|6622.6|6616.6|6621.7|6615.7|6622.6|6616.6|6621.7|6615.7|3
1643765710000|2022-02-02 01:35:10|6621.1|6615.1|6620.7|6614.7|6621.1|6615.1|6620.7|6614.7|0
1643765720000|2022-02-02 01:35:20|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1643765770000|2022-02-02 01:36:10|6619.5|6613.5|6619.2|6613.2|6619.5|6613.5|6619.2|6613.2|0
1643765780000|2022-02-02 01:36:20|6618.7|6612.7|6618.2|6612.2|6618.7|6612.7|6618.2|6612.2|0
1643765790000|2022-02-02 01:36:30|6618|6612|6618.2|6612.2|6618.2|6612.2|6617.6|6611.6|2
1643765800000|2022-02-02 01:36:40|6618|6612|6617.5|6611.5|6618|6612|6617.5|6611.5|1
1643765810000|2022-02-02 01:36:50|6617.6|6611.6|6618.2|6612.2|6618.2|6612.2|6617.6|6611.6|1
1643765820000|2022-02-02 01:37:00|6618|6612|6618|6612|6618|6612|6618|6612|0
1643765830000|2022-02-02 01:37:10|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643765870000|2022-02-02 01:37:50|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|1
1643765880000|2022-02-02 01:38:00|6615.4|6609.4|6614.7|6608.7|6615.7|6609.7|6613.7|6607.7|8
1643765900000|2022-02-02 01:38:20|6614.5|6608.5|6613.7|6607.7|6614.5|6608.5|6613.7|6607.7|0
1643765910000|2022-02-02 01:38:30|6613.9|6607.9|6616.2|6610.2|6616.2|6610.2|6613.9|6607.9|0
1643765920000|2022-02-02 01:38:40|6615.7|6609.7|6615.2|6609.2|6615.7|6609.7|6615.2|6609.2|0
1643765930000|2022-02-02 01:38:50|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1643765940000|2022-02-02 01:39:00|6614|6608|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|2
1643765950000|2022-02-02 01:39:10|6614.5|6608.5|6614.7|6608.7|6615.7|6609.7|6614.5|6608.5|0
1643765970000|2022-02-02 01:39:30|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|1
1643765980000|2022-02-02 01:39:40|6613.9|6607.9|6614.2|6608.2|6614.2|6608.2|6612.8|6606.8|2
1643765990000|2022-02-02 01:39:50|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|1
1643766000000|2022-02-02 01:40:00|6615.4|6609.4|6616.7|6610.7|6617.7|6611.7|6615.4|6609.4|2
1643766020000|2022-02-02 01:40:20|6616.9|6610.9|6614.2|6608.2|6617.7|6611.7|6614.2|6608.2|0
1643766030000|2022-02-02 01:40:30|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|0
1643766040000|2022-02-02 01:40:40|6615.2|6609.2|6614.2|6608.2|6615.2|6609.2|6614.2|6608.2|0
1643766070000|2022-02-02 01:41:10|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1643766090000|2022-02-02 01:41:30|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1643766100000|2022-02-02 01:41:40|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|1
1643766130000|2022-02-02 01:42:10|6612.7|6606.7|6605.2|6599.2|6612.7|6606.7|6605.2|6599.2|6
1643766140000|2022-02-02 01:42:20|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|3
1643766160000|2022-02-02 01:42:40|6605.2|6599.2|6606.3|6600.3|6606.3|6600.3|6605.2|6599.2|1
1643766180000|2022-02-02 01:43:00|6605.8|6599.8|6606.3|6600.3|6606.3|6600.3|6605.3|6599.3|3
1643766200000|2022-02-02 01:43:20|6606.1|6600.1|6605.8|6599.8|6606.1|6600.1|6605.8|6599.8|0
1643766220000|2022-02-02 01:43:40|6606.8|6600.8|6607.3|6601.3|6607.3|6601.3|6606.8|6600.8|2
1643766230000|2022-02-02 01:43:50|6607.6|6601.6|6609.3|6603.3|6609.3|6603.3|6607.6|6601.6|1
1643766260000|2022-02-02 01:44:20|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|2
1643766270000|2022-02-02 01:44:30|6609.6|6603.6|6609.3|6603.3|6609.6|6603.6|6609.3|6603.3|0
1643766280000|2022-02-02 01:44:40|6609.8|6603.8|6610|6604|6610|6604|6609.8|6603.8|7
1643766300000|2022-02-02 01:45:00|6610.3|6604.3|6611|6605|6611|6605|6610.3|6604.3|2
1643766310000|2022-02-02 01:45:10|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|0
1643766320000|2022-02-02 01:45:20|6611.1|6605.1|6610.8|6604.8|6611.1|6605.1|6610.8|6604.8|0
1643766350000|2022-02-02 01:45:50|6611.3|6605.3|6611.3|6605.3|6611.5|6605.5|6611.3|6605.3|2
1643766370000|2022-02-02 01:46:10|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|0
1643766380000|2022-02-02 01:46:20|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|1
1643766390000|2022-02-02 01:46:30|6614.8|6608.8|6614.3|6608.3|6614.8|6608.8|6614.3|6608.3|0
1643766400000|2022-02-02 01:46:40|6613.8|6607.8|6613.3|6607.3|6613.8|6607.8|6613.3|6607.3|0
1643766470000|2022-02-02 01:47:50|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|0
1643766480000|2022-02-02 01:48:00|6613.8|6607.8|6613.8|6607.8|6613.8|6607.8|6613.8|6607.8|0
1643766490000|2022-02-02 01:48:10|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|0
1643766510000|2022-02-02 01:48:30|6613.8|6607.8|6613.3|6607.3|6613.8|6607.8|6613.3|6607.3|0
1643766520000|2022-02-02 01:48:40|6613.6|6607.6|6613.3|6607.3|6613.8|6607.8|6613.3|6607.3|0
1643766620000|2022-02-02 01:50:20|6613.8|6607.8|6613.3|6607.3|6613.8|6607.8|6613.3|6607.3|5
1643766630000|2022-02-02 01:50:30|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1643766660000|2022-02-02 01:51:00|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1643766670000|2022-02-02 01:51:10|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|1
1643766680000|2022-02-02 01:51:20|6611.5|6605.5|6608.4|6602.4|6611.5|6605.5|6608.4|6602.4|9
1643766690000|2022-02-02 01:51:30|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|0
1643766700000|2022-02-02 01:51:40|6609.2|6603.2|6608.7|6602.7|6609.2|6603.2|6608.7|6602.7|0
1643766720000|2022-02-02 01:52:00|6608.2|6602.2|6608.7|6602.7|6609.2|6603.2|6608.2|6602.2|1
1643766760000|2022-02-02 01:52:40|||||||||1
1643766770000|2022-02-02 01:52:50|||||||||1
1643766780000|2022-02-02 01:53:00|6608.2|6602.2|6611.7|6605.7|6611.7|6605.7|6608.2|6602.2|1
1643766790000|2022-02-02 01:53:10|6612.7|6606.7|6611.7|6605.7|6612.7|6606.7|6611.7|6605.7|0
1643766820000|2022-02-02 01:53:40|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1643766830000|2022-02-02 01:53:50|6611.5|6605.5|6611.7|6605.7|6611.7|6605.7|6611.5|6605.5|0
1643766840000|2022-02-02 01:54:00|6611.2|6605.2|6611.7|6605.7|6611.7|6605.7|6611.2|6605.2|0
1643766900000|2022-02-02 01:55:00|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1643766910000|2022-02-02 01:55:10|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1643766920000|2022-02-02 01:55:20|6610.5|6604.5|6610.5|6604.5|6610.5|6604.5|6610.5|6604.5|0
1643766950000|2022-02-02 01:55:50|6610|6604|6610|6604|6610|6604|6610|6604|0
1643766960000|2022-02-02 01:56:00|6609.5|6603.5|6608.7|6602.7|6609.5|6603.5|6608.7|6602.7|4
1643766970000|2022-02-02 01:56:10|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|0
1643766980000|2022-02-02 01:56:20|6609.4|6603.4|6609.7|6603.7|6609.7|6603.7|6609.4|6603.4|0
1643767010000|2022-02-02 01:56:50|||||||||1
1643767070000|2022-02-02 01:57:50|6609.9|6603.9|6610.2|6604.2|6610.2|6604.2|6609.7|6603.7|0
1643767080000|2022-02-02 01:58:00|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|1
1643767090000|2022-02-02 01:58:10|6611.4|6605.4|6611.7|6605.7|6611.7|6605.7|6611.4|6605.4|0
1643767100000|2022-02-02 01:58:20|6611|6605|6611.7|6605.7|6611.7|6605.7|6610.9|6604.9|0
1643767140000|2022-02-02 01:59:00|6610.7|6604.7|6610.7|6604.7|6611.2|6605.2|6610.7|6604.7|0
1643767170000|2022-02-02 01:59:30|6610.9|6604.9|6611.2|6605.2|6611.2|6605.2|6610.9|6604.9|0
1643767200000|2022-02-02 02:00:00|6610.2|6604.2|6605.7|6599.7|6611.7|6605.7|6605.7|6599.7|8
1643767210000|2022-02-02 02:00:10|6605.9|6599.9|6605.7|6599.7|6606.2|6600.2|6605.7|6599.7|0
1643767220000|2022-02-02 02:00:20|6605.2|6599.2|6606.2|6600.2|6606.2|6600.2|6604.7|6598.7|0
1643767230000|2022-02-02 02:00:30|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1643767240000|2022-02-02 02:00:40|6605.5|6599.5|6605.4|6599.4|6605.5|6599.5|6605.2|6599.2|0
1643767250000|2022-02-02 02:00:50|6605.2|6599.2|6605.2|6599.2|6605.5|6599.5|6605.2|6599.2|4
1643767260000|2022-02-02 02:01:00|6605.7|6599.7|6606.2|6600.2|6606.2|6600.2|6604.7|6598.7|2
1643767270000|2022-02-02 02:01:10|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1643767290000|2022-02-02 02:01:30|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|0
1643767300000|2022-02-02 02:01:40|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1643767310000|2022-02-02 02:01:50|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|0
1643767320000|2022-02-02 02:02:00|6607.2|6601.2|6608.2|6602.2|6608.2|6602.2|6607.2|6601.2|0
1643767340000|2022-02-02 02:02:20|6606.1|6600.1|6606.7|6600.7|6606.7|6600.7|6606.1|6600.1|1
1643767380000|2022-02-02 02:03:00|6606.5|6600.5|6606.2|6600.2|6606.5|6600.5|6606.2|6600.2|0
1643767390000|2022-02-02 02:03:10|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1643767400000|2022-02-02 02:03:20|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|0
1643767420000|2022-02-02 02:03:40|6606.2|6600.2|6605.7|6599.7|6606.2|6600.2|6605.7|6599.7|0
1643767430000|2022-02-02 02:03:50|6605.2|6599.2|6606.7|6600.7|6606.7|6600.7|6605.2|6599.2|1
1643767450000|2022-02-02 02:04:10|6606.3|6600.3|6606.7|6600.7|6606.7|6600.7|6606.3|6600.3|1
1643767500000|2022-02-02 02:05:00|||||||||1
1643767560000|2022-02-02 02:06:00|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|0
1643767580000|2022-02-02 02:06:20|6607.7|6601.7|6605.7|6599.7|6607.7|6601.7|6605.7|6599.7|1
1643767640000|2022-02-02 02:07:20|6606.7|6600.7|6606.2|6600.2|6606.7|6600.7|6606.2|6600.2|0
1643767680000|2022-02-02 02:08:00|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1643767780000|2022-02-02 02:09:40|6606.2|6600.2|6606.7|6600.7|6607.2|6601.2|6606.2|6600.2|2
1643767810000|2022-02-02 02:10:10|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1643767840000|2022-02-02 02:10:40|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1643767910000|2022-02-02 02:11:50|6607.2|6601.2|6606.7|6600.7|6607.2|6601.2|6606.7|6600.7|2
1643767960000|2022-02-02 02:12:40|6606.5|6600.5|6605.7|6599.7|6606.5|6600.5|6605.7|6599.7|0
1643768070000|2022-02-02 02:14:30|6605.5|6599.5|6605.2|6599.2|6605.5|6599.5|6605.2|6599.2|0
1643768100000|2022-02-02 02:15:00|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1643768120000|2022-02-02 02:15:20|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|1
1643768140000|2022-02-02 02:15:40|||||||||1
1643768200000|2022-02-02 02:16:40|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|1
1643768240000|2022-02-02 02:17:20|6607.4|6601.4|6606.9|6600.9|6607.7|6601.7|6606.9|6600.9|0
1643768260000|2022-02-02 02:17:40|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|0
1643768280000|2022-02-02 02:18:00|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|0
1643768290000|2022-02-02 02:18:10|6607.2|6601.2|6606.2|6600.2|6607.2|6601.2|6606.2|6600.2|0
1643768310000|2022-02-02 02:18:30|6605.7|6599.7|6605.9|6599.9|6605.9|6599.9|6605.7|6599.7|0
1643768320000|2022-02-02 02:18:40|6606.2|6600.2|6605.7|6599.7|6606.2|6600.2|6605.7|6599.7|0
1643768330000|2022-02-02 02:18:50|6605.5|6599.5|6605.4|6599.4|6605.5|6599.5|6605.4|6599.4|0
1643768340000|2022-02-02 02:19:00|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1643768360000|2022-02-02 02:19:20|6605.5|6599.5|6604.7|6598.7|6605.5|6599.5|6604.7|6598.7|0
1643768380000|2022-02-02 02:19:40|6605.2|6599.2|6605.7|6599.7|6606.2|6600.2|6605.2|6599.2|0
1643768410000|2022-02-02 02:20:10|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1643768450000|2022-02-02 02:20:50|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|0
1643768470000|2022-02-02 02:21:10|6606.4|6600.4|6606.2|6600.2|6606.4|6600.4|6606.2|6600.2|0
1643768480000|2022-02-02 02:21:20|6606|6600|6605.7|6599.7|6606|6600|6605.7|6599.7|0
1643768500000|2022-02-02 02:21:40|6605.9|6599.9|6606.2|6600.2|6606.2|6600.2|6605.9|6599.9|0
1643768510000|2022-02-02 02:21:50|6606|6600|6605.7|6599.7|6606|6600|6605.7|6599.7|0
1643768560000|2022-02-02 02:22:40|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|0
1643768570000|2022-02-02 02:22:50|6605|6599|6604.7|6598.7|6605|6599|6604.7|6598.7|0
1643768630000|2022-02-02 02:23:50|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|1
1643768650000|2022-02-02 02:24:10|6602.5|6596.5|6602.7|6596.7|6602.7|6596.7|6602.5|6596.5|0
1643768690000|2022-02-02 02:24:50|6602.2|6596.2|6601.2|6595.2|6602.2|6596.2|6601.2|6595.2|0
1643768700000|2022-02-02 02:25:00|||||||||1
1643768710000|2022-02-02 02:25:10|6601.4|6595.4|6602.2|6596.2|6602.2|6596.2|6601.4|6595.4|1
1643768720000|2022-02-02 02:25:20|6602.4|6596.4|6602.2|6596.2|6602.4|6596.4|6602.2|6596.2|0
1643768730000|2022-02-02 02:25:30|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|1
1643768750000|2022-02-02 02:25:50|6602.5|6596.5|6602.7|6596.7|6602.7|6596.7|6602.5|6596.5|0
1643768800000|2022-02-02 02:26:40|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|1
1643768820000|2022-02-02 02:27:00|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|1
1643768850000|2022-02-02 02:27:30|6602|6596|6601.7|6595.7|6602|6596|6601.7|6595.7|0
1643768880000|2022-02-02 02:28:00|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|1
1643768940000|2022-02-02 02:29:00|6601.7|6595.7|6601.5|6595.5|6601.7|6595.7|6601.5|6595.5|2
1643768950000|2022-02-02 02:29:10|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|2
1643768980000|2022-02-02 02:29:40|6601.5|6595.5|6600.7|6594.7|6601.5|6595.5|6600.7|6594.7|4
1643769000000|2022-02-02 02:30:00|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|0
1643769030000|2022-02-02 02:30:30|6600.7|6594.7|6600.2|6594.2|6600.7|6594.7|6600.2|6594.2|0
1643769050000|2022-02-02 02:30:50|6599.8|6593.8|6599.7|6593.7|6599.8|6593.8|6599.7|6593.7|1
1643769060000|2022-02-02 02:31:00|6600.4|6594.4|6600.7|6594.7|6600.7|6594.7|6600.4|6594.4|1
1643769080000|2022-02-02 02:31:20|6600.9|6594.9|6600.7|6594.7|6600.9|6594.9|6600.7|6594.7|0
1643769090000|2022-02-02 02:31:30|6601.2|6595.2|6601.2|6595.2|6601.7|6595.7|6601.2|6595.2|0
1643769100000|2022-02-02 02:31:40|6600.2|6594.2|6599.7|6593.7|6600.2|6594.2|6599.7|6593.7|1
1643769110000|2022-02-02 02:31:50|6600.2|6594.2|6599.7|6593.7|6600.2|6594.2|6599.7|6593.7|0
1643769120000|2022-02-02 02:32:00|6600.2|6594.2|6600.7|6594.7|6600.7|6594.7|6600.2|6594.2|1
1643769130000|2022-02-02 02:32:10|||||||||1
1643769140000|2022-02-02 02:32:20|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|0
1643769180000|2022-02-02 02:33:00|6601.7|6595.7|6602.2|6596.2|6602.2|6596.2|6601.7|6595.7|1
1643769230000|2022-02-02 02:33:50|6601.2|6595.2|6602.2|6596.2|6602.2|6596.2|6601.2|6595.2|2
1643769300000|2022-02-02 02:35:00|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|1
1643769320000|2022-02-02 02:35:20|||||||||1
1643769410000|2022-02-02 02:36:50|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|0
1643769420000|2022-02-02 02:37:00|6603.1|6597.1|6604.7|6598.7|6604.7|6598.7|6603.1|6597.1|1
1643769540000|2022-02-02 02:39:00|6605.2|6599.2|6604.7|6598.7|6605.2|6599.2|6604.7|6598.7|1
1643769640000|2022-02-02 02:40:40|6604.2|6598.2|6604.7|6598.7|6604.7|6598.7|6604.2|6598.2|1
1643769650000|2022-02-02 02:40:50|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|0
1643769660000|2022-02-02 02:41:00|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1643769670000|2022-02-02 02:41:10|6605.9|6599.9|6606.2|6600.2|6606.2|6600.2|6605.9|6599.9|0
1643769680000|2022-02-02 02:41:20|6605.7|6599.7|6604.7|6598.7|6605.7|6599.7|6604.7|6598.7|1
1643769710000|2022-02-02 02:41:50|6604.5|6598.5|6604|6598|6604.5|6598.5|6604|6598|0
1643769720000|2022-02-02 02:42:00|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.2|6597.2|2
1643769730000|2022-02-02 02:42:10|6603.5|6597.5|6601.2|6595.2|6603.5|6597.5|6601.2|6595.2|1
1643769760000|2022-02-02 02:42:40|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|1
1643769770000|2022-02-02 02:42:50|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|0
1643769800000|2022-02-02 02:43:20|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|0
1643769840000|2022-02-02 02:44:00|6601|6595|6600.7|6594.7|6601|6595|6600.7|6594.7|0
1643770010000|2022-02-02 02:46:50|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|1
1643770030000|2022-02-02 02:47:10|6602.6|6596.6|6603.7|6597.7|6603.7|6597.7|6602.6|6596.6|0
1643770060000|2022-02-02 02:47:40|6603.2|6597.2|6601.7|6595.7|6603.2|6597.2|6601.7|6595.7|1
1643770080000|2022-02-02 02:48:00|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|0
1643770090000|2022-02-02 02:48:10|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|0
1643770290000|2022-02-02 02:51:30|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|2
1643770310000|2022-02-02 02:51:50|6602.4|6596.4|6602.7|6596.7|6602.7|6596.7|6602.4|6596.4|0
1643770330000|2022-02-02 02:52:10|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|7
1643770380000|2022-02-02 02:53:00|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|0
1643770730000|2022-02-02 02:58:50|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|1
1643770810000|2022-02-02 03:00:10|6601.9|6595.9|6601.7|6595.7|6601.9|6595.9|6601.7|6595.7|0
1643770830000|2022-02-02 03:00:30|6601.5|6595.5|6601.2|6595.2|6601.5|6595.5|6601.2|6595.2|0
1643770920000|2022-02-02 03:02:00|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|0
1643770940000|2022-02-02 03:02:20|6600.5|6594.5|6600.2|6594.2|6600.5|6594.5|6600.2|6594.2|0
1643771020000|2022-02-02 03:03:40|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|0
1643771040000|2022-02-02 03:04:00|||||||||1
1643771110000|2022-02-02 03:05:10|6599.3|6593.3|6599.7|6593.7|6599.7|6593.7|6599.3|6593.3|1
1643771130000|2022-02-02 03:05:30|6599.5|6593.5|6599.7|6593.7|6599.7|6593.7|6599.5|6593.5|1
1643771170000|2022-02-02 03:06:10|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|0
1643771210000|2022-02-02 03:06:50|6599.3|6593.3|6601.2|6595.2|6601.2|6595.2|6599.3|6593.3|1
1643771240000|2022-02-02 03:07:20|6600.7|6594.7|6600.9|6594.9|6601.2|6595.2|6600.7|6594.7|0
1643771250000|2022-02-02 03:07:30|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|0
1643771320000|2022-02-02 03:08:40|6600.4|6594.4|6600.2|6594.2|6600.4|6594.4|6600.2|6594.2|0
1643771330000|2022-02-02 03:08:50|6599.7|6593.7|6599.2|6593.2|6599.7|6593.7|6599.2|6593.2|0
1643771340000|2022-02-02 03:09:00|6599|6593|6598.7|6592.7|6599|6593|6598.7|6592.7|0
1643771360000|2022-02-02 03:09:20|6598.2|6592.2|6599.4|6593.4|6599.4|6593.4|6598|6592|3
1643771370000|2022-02-02 03:09:30|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|0
1643771490000|2022-02-02 03:11:30|6599.3|6593.3|6598.7|6592.7|6599.3|6593.3|6598.7|6592.7|0
1643771520000|2022-02-02 03:12:00|6598.5|6592.5|6598.2|6592.2|6598.5|6592.5|6598.2|6592.2|0
1643771530000|2022-02-02 03:12:10|6598|6592|6597.7|6591.7|6598|6592|6597.7|6591.7|0
1643771560000|2022-02-02 03:12:40|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|1
1643771630000|2022-02-02 03:13:50|6598.9|6592.9|6598.7|6592.7|6598.9|6592.9|6598.7|6592.7|1
1643771640000|2022-02-02 03:14:00|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|0
1643771680000|2022-02-02 03:14:40|6598|6592|6597.2|6591.2|6598|6592|6597.2|6591.2|3
1643771690000|2022-02-02 03:14:50|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1643771700000|2022-02-02 03:15:00|6596.3|6590.3|6596.5|6590.5|6597.2|6591.2|6596.3|6590.3|4
1643771710000|2022-02-02 03:15:10|6596.7|6590.7|6597.7|6591.7|6597.7|6591.7|6596.7|6590.7|1
1643771780000|2022-02-02 03:16:20|6597.9|6591.9|6598.2|6592.2|6598.2|6592.2|6597.9|6591.9|0
1643771800000|2022-02-02 03:16:40|6597.6|6591.6|6596.2|6590.2|6597.6|6591.6|6596.2|6590.2|0
1643771810000|2022-02-02 03:16:50|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1643771820000|2022-02-02 03:17:00|6596|6590|6596.4|6590.4|6596.4|6590.4|6596|6590|1
1643771830000|2022-02-02 03:17:10|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1643771850000|2022-02-02 03:17:30|||||||||1
1643771870000|2022-02-02 03:17:50|6597.4|6591.4|6597.4|6591.4|6597.4|6591.4|6597.4|6591.4|1
1643771880000|2022-02-02 03:18:00|6597.2|6591.2|6597.4|6591.4|6597.4|6591.4|6597.2|6591.2|0
1643771890000|2022-02-02 03:18:10|6597.2|6591.2|6598.4|6592.4|6598.4|6592.4|6597.2|6591.2|1
1643771920000|2022-02-02 03:18:40|6597.5|6591.5|6596.9|6590.9|6597.5|6591.5|6596.9|6590.9|2
1643771940000|2022-02-02 03:19:00|6596.7|6590.7|6597.4|6591.4|6597.4|6591.4|6596.7|6590.7|0
1643771950000|2022-02-02 03:19:10|6597|6591|6596.7|6590.7|6597|6591|6596.7|6590.7|0
1643771960000|2022-02-02 03:19:20|6596.2|6590.2|6595.7|6589.7|6596.2|6590.2|6595.7|6589.7|0
1643772000000|2022-02-02 03:20:00|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|1
1643772050000|2022-02-02 03:20:50|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|0
1643772060000|2022-02-02 03:21:00|6597.4|6591.4|6597.7|6591.7|6597.7|6591.7|6597.4|6591.4|0
1643772080000|2022-02-02 03:21:20|6597.9|6591.9|6598.2|6592.2|6598.2|6592.2|6597.9|6591.9|0
1643772100000|2022-02-02 03:21:40|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|0
1643772120000|2022-02-02 03:22:00|6597|6591|6596.7|6590.7|6597|6591|6596.7|6590.7|0
1643772130000|2022-02-02 03:22:10|6597.3|6591.3|6597.7|6591.7|6597.7|6591.7|6597.3|6591.3|1
1643772170000|2022-02-02 03:22:50|6598.2|6592.2|6595.7|6589.7|6598.7|6592.7|6595.7|6589.7|3
1643772200000|2022-02-02 03:23:20|6596|6590|6597.2|6591.2|6597.2|6591.2|6596|6590|2
1643772240000|2022-02-02 03:24:00|6597.4|6591.4|6597.7|6591.7|6597.7|6591.7|6597.2|6591.2|0
1643772250000|2022-02-02 03:24:10|6598.2|6592.2|6598.7|6592.7|6599.2|6593.2|6598.2|6592.2|1
1643772260000|2022-02-02 03:24:20|6598.9|6592.9|6599.7|6593.7|6599.7|6593.7|6598.9|6592.9|0
1643772280000|2022-02-02 03:24:40|6599.2|6593.2|6598.2|6592.2|6599.2|6593.2|6598.2|6592.2|0
1643772300000|2022-02-02 03:25:00|6598|6592|6597.7|6591.7|6598|6592|6597.7|6591.7|0
1643772330000|2022-02-02 03:25:30|6596.5|6590.5|6597.7|6591.7|6597.7|6591.7|6596.5|6590.5|11
1643772360000|2022-02-02 03:26:00|6596.9|6590.9|6598.2|6592.2|6598.2|6592.2|6596.5|6590.5|1
1643772420000|2022-02-02 03:27:00|6597.9|6591.9|6597.2|6591.2|6597.9|6591.9|6596.7|6590.7|0
1643772450000|2022-02-02 03:27:30|6597|6591|6596.2|6590.2|6597|6591|6596.2|6590.2|0
1643772460000|2022-02-02 03:27:40|6595.7|6589.7|6596.5|6590.5|6596.7|6590.7|6595.7|6589.7|1
1643772480000|2022-02-02 03:28:00|6597|6591|6596.7|6590.7|6597|6591|6596.7|6590.7|0
1643772490000|2022-02-02 03:28:10|6596.5|6590.5|6596.7|6590.7|6596.7|6590.7|6596.5|6590.5|0
1643772520000|2022-02-02 03:28:40|6596.5|6590.5|6596.7|6590.7|6596.7|6590.7|6596.5|6590.5|0
1643772530000|2022-02-02 03:28:50|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|1
1643772550000|2022-02-02 03:29:10|||||||||1
1643772580000|2022-02-02 03:29:40|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|1
1643772600000|2022-02-02 03:30:00|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|0
1643772630000|2022-02-02 03:30:30|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1643772700000|2022-02-02 03:31:40|6597.7|6591.7|6597.2|6591.2|6597.7|6591.7|6597.2|6591.2|0
1643772710000|2022-02-02 03:31:50|6597|6591|6598.2|6592.2|6598.2|6592.2|6597|6591|1
1643772820000|2022-02-02 03:33:40|6598|6592|6597.7|6591.7|6598|6592|6597.7|6591.7|0
1643772900000|2022-02-02 03:35:00|6597.9|6591.9|6598.2|6592.2|6598.2|6592.2|6597.9|6591.9|0
1643772910000|2022-02-02 03:35:10|6598.5|6592.5|6598.2|6592.2|6599.2|6593.2|6597.7|6591.7|0
1643772990000|2022-02-02 03:36:30|||||||||1
1643773000000|2022-02-02 03:36:40|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|0
1643773070000|2022-02-02 03:37:50|6597.2|6591.2|6596.7|6590.7|6597.2|6591.2|6596.7|6590.7|1
1643773080000|2022-02-02 03:38:00|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|1
1643773150000|2022-02-02 03:39:10|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|0
1643773170000|2022-02-02 03:39:30|6596.7|6590.7|6597.7|6591.7|6597.7|6591.7|6596|6590|1
1643773220000|2022-02-02 03:40:20|6597.4|6591.4|6597.7|6591.7|6597.7|6591.7|6597.2|6591.2|0
1643773320000|2022-02-02 03:42:00|6597.5|6591.5|6595.5|6589.5|6597.5|6591.5|6595.5|6589.5|0
1643773330000|2022-02-02 03:42:10|6595|6589|6596.3|6590.3|6596.3|6590.3|6595|6589|1
1643773340000|2022-02-02 03:42:20|6596|6590|6589.5|6583.5|6596|6590|6588.5|6582.5|29
1643773350000|2022-02-02 03:42:30|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|0
1643773370000|2022-02-02 03:42:50|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|0
1643773380000|2022-02-02 03:43:00|6590.3|6584.3|6590|6584|6590.3|6584.3|6590|6584|0
1643773390000|2022-02-02 03:43:10|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|0
1643773400000|2022-02-02 03:43:20|6590|6584|6590.3|6584.3|6590.8|6584.8|6590|6584|3
1643773410000|2022-02-02 03:43:30|||||||||1
1643773430000|2022-02-02 03:43:50|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|1
1643773440000|2022-02-02 03:44:00|6590.3|6584.3|6590.8|6584.8|6590.8|6584.8|6590.3|6584.3|0
1643773450000|2022-02-02 03:44:10|6590.2|6584.2|6591.3|6585.3|6591.3|6585.3|6590.2|6584.2|1
1643773490000|2022-02-02 03:44:50|6591.1|6585.1|6592.3|6586.3|6592.3|6586.3|6590.3|6584.3|4
1643773500000|2022-02-02 03:45:00|6592.1|6586.1|6593.3|6587.3|6593.3|6587.3|6592.1|6586.1|1
1643773530000|2022-02-02 03:45:30|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1643773540000|2022-02-02 03:45:40|6594|6588|6594|6588|6594|6588|6593.8|6587.8|1
1643773550000|2022-02-02 03:45:50|6594.3|6588.3|6594.8|6588.8|6594.8|6588.8|6594.3|6588.3|1
1643773560000|2022-02-02 03:46:00|6595|6589|6595|6589|6595|6589|6595|6589|1
1643773570000|2022-02-02 03:46:10|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|0
1643773580000|2022-02-02 03:46:20|6595.8|6589.8|6596.8|6590.8|6596.8|6590.8|6595.8|6589.8|0
1643773590000|2022-02-02 03:46:30|6597|6591|6597.3|6591.3|6597.3|6591.3|6597|6591|0
1643773610000|2022-02-02 03:46:50|||||||||1
1643773640000|2022-02-02 03:47:20|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|1
1643773650000|2022-02-02 03:47:30|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|0
1643773660000|2022-02-02 03:47:40|6595.5|6589.5|6596.3|6590.3|6596.3|6590.3|6595.5|6589.5|0
1643773680000|2022-02-02 03:48:00|6595.8|6589.8|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|0
1643773730000|2022-02-02 03:48:50|||||||||1
1643773740000|2022-02-02 03:49:00|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|0
1643773760000|2022-02-02 03:49:20|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|0
1643773790000|2022-02-02 03:49:50|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|1
1643773800000|2022-02-02 03:50:00|6597.6|6591.6|6597.3|6591.3|6597.6|6591.6|6597.3|6591.3|0
1643773810000|2022-02-02 03:50:10|6596.3|6590.3|6597.3|6591.3|6597.3|6591.3|6596.3|6590.3|2
1643773880000|2022-02-02 03:51:20|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|0
1643773910000|2022-02-02 03:51:50|6597|6591|6597.3|6591.3|6597.3|6591.3|6597|6591|0
1643773970000|2022-02-02 03:52:50|6597.1|6591.1|6595.8|6589.8|6597.1|6591.1|6595.8|6589.8|0
1643774040000|2022-02-02 03:54:00|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|0
1643774050000|2022-02-02 03:54:10|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|1
1643774080000|2022-02-02 03:54:40|6596.1|6590.1|6595.8|6589.8|6596.1|6590.1|6595.8|6589.8|0
1643774110000|2022-02-02 03:55:10|6595|6589|6595|6589|6595|6589|6595|6589|0
1643774120000|2022-02-02 03:55:20|6594.5|6588.5|6594.3|6588.3|6594.5|6588.5|6594.3|6588.3|0
1643774150000|2022-02-02 03:55:50|6594.1|6588.1|6593.8|6587.8|6594.1|6588.1|6593.8|6587.8|0
1643774210000|2022-02-02 03:56:50|6593.6|6587.6|6594.3|6588.3|6594.3|6588.3|6593.6|6587.6|1
1643774230000|2022-02-02 03:57:10|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|0
1643774240000|2022-02-02 03:57:20|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1643774290000|2022-02-02 03:58:10|6594.5|6588.5|6594.8|6588.8|6594.8|6588.8|6594.5|6588.5|0
1643774300000|2022-02-02 03:58:20|6595|6589|6593.8|6587.8|6595|6589|6593.8|6587.8|1
1643774320000|2022-02-02 03:58:40|6593.3|6587.3|6593.8|6587.8|6593.8|6587.8|6593.3|6587.3|0
1643774350000|2022-02-02 03:59:10|6593.9|6587.9|6594.5|6588.5|6594.5|6588.5|6593.9|6587.9|1
1643774360000|2022-02-02 03:59:20|6593.9|6587.9|6593.8|6587.8|6593.9|6587.9|6593.5|6587.5|8
1643774370000|2022-02-02 03:59:30|6593.3|6587.3|6593.8|6587.8|6593.8|6587.8|6593.3|6587.3|4
1643774380000|2022-02-02 03:59:40|6593.6|6587.6|6593.8|6587.8|6593.8|6587.8|6593.3|6587.3|0
1643774390000|2022-02-02 03:59:50|6593.6|6587.6|6593|6587|6593.6|6587.6|6593|6587|0
1643774410000|2022-02-02 04:00:10|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1643774430000|2022-02-02 04:00:30|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|0
1643774460000|2022-02-02 04:01:00|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1643774500000|2022-02-02 04:01:40|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|0
1643774510000|2022-02-02 04:01:50|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1643774520000|2022-02-02 04:02:00|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|6593.8|6587.8|0
1643774550000|2022-02-02 04:02:30|6595|6589|6596.8|6590.8|6596.8|6590.8|6595|6589|1
1643774590000|2022-02-02 04:03:10|6597.4|6591.4|6596.8|6590.8|6597.4|6591.4|6596.8|6590.8|1
1643774640000|2022-02-02 04:04:00|6597|6591|6597.3|6591.3|6597.3|6591.3|6597|6591|0
1643774650000|2022-02-02 04:04:10|6596|6590|6597.3|6591.3|6597.3|6591.3|6596|6590|0
1643774670000|2022-02-02 04:04:30|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1643774700000|2022-02-02 04:05:00|6597.8|6591.8|6598.3|6592.3|6598.8|6592.8|6597.8|6591.8|0
1643774760000|2022-02-02 04:06:00|6598.1|6592.1|6598.3|6592.3|6598.3|6592.3|6598|6592|0
1643774770000|2022-02-02 04:06:10|6597.8|6591.8|6598|6592|6598|6592|6597.8|6591.8|0
1643774790000|2022-02-02 04:06:30|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1643774810000|2022-02-02 04:06:50|6598.8|6592.8|6599.3|6593.3|6599.3|6593.3|6598.8|6592.8|0
1643774850000|2022-02-02 04:07:30|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|0
1643774910000|2022-02-02 04:08:30|6599.4|6593.4|6598.3|6592.3|6599.4|6593.4|6598.3|6592.3|1
1643774940000|2022-02-02 04:09:00|6598.5|6592.5|6599.8|6593.8|6599.8|6593.8|6598.5|6592.5|0
1643774950000|2022-02-02 04:09:10|6600|6594|6599.8|6593.8|6600|6594|6599.8|6593.8|1
1643775010000|2022-02-02 04:10:10|6599.3|6593.3|6598.3|6592.3|6599.3|6593.3|6598.3|6592.3|1
1643775020000|2022-02-02 04:10:20|6598.5|6592.5|6598.3|6592.3|6598.8|6592.8|6598.3|6592.3|0
1643775030000|2022-02-02 04:10:30|6598.8|6592.8|6597.8|6591.8|6598.8|6592.8|6597.8|6591.8|1
1643775040000|2022-02-02 04:10:40|6598|6592|6597.8|6591.8|6598.3|6592.3|6597.8|6591.8|0
1643775050000|2022-02-02 04:10:50|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1643775070000|2022-02-02 04:11:10|6599.1|6593.1|6598.3|6592.3|6599.3|6593.3|6598.3|6592.3|0
1643775110000|2022-02-02 04:11:50|6599.1|6593.1|6598.3|6592.3|6599.3|6593.3|6598.3|6592.3|0
1643775140000|2022-02-02 04:12:20|6598.8|6592.8|6598.3|6592.3|6599.3|6593.3|6598.3|6592.3|0
1643775150000|2022-02-02 04:12:30|6598.5|6592.5|6598.8|6592.8|6598.8|6592.8|6598.5|6592.5|0
1643775160000|2022-02-02 04:12:40|6598.5|6592.5|6598.3|6592.3|6598.5|6592.5|6598.3|6592.3|1
1643775170000|2022-02-02 04:12:50|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|0
1643775190000|2022-02-02 04:13:10|6599.4|6593.4|6599|6593|6599.4|6593.4|6599|6593|1
1643775200000|2022-02-02 04:13:20|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|0
1643775220000|2022-02-02 04:13:40|6600|6594|6600.2|6594.2|6600.8|6594.8|6600|6594|5
1643775230000|2022-02-02 04:13:50|6600.4|6594.4|6602|6596|6602|6596|6600.4|6594.4|4
1643775370000|2022-02-02 04:16:10|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|0
1643775380000|2022-02-02 04:16:20|6603|6597|6603|6597|6603.5|6597.5|6603|6597|0
1643775400000|2022-02-02 04:16:40|6603.3|6597.3|6604|6598|6604|6598|6603.3|6597.3|0
1643775420000|2022-02-02 04:17:00|6604.5|6598.5|6604.2|6598.2|6604.5|6598.5|6604|6598|2
1643775440000|2022-02-02 04:17:20|6604|6598|6604|6598|6604|6598|6604|6598|0
1643775500000|2022-02-02 04:18:20|6606|6600|6606|6600|6606|6600|6606|6600|1
1643775520000|2022-02-02 04:18:40|6607|6601|6607|6601|6607|6601|6607|6601|0
1643775530000|2022-02-02 04:18:50|6607.2|6601.2|6607|6601|6607.2|6601.2|6607|6601|0
1643775580000|2022-02-02 04:19:40|6607.8|6601.8|6608|6602|6608|6602|6607.8|6601.8|5
1643775590000|2022-02-02 04:19:50|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|3
1643775600000|2022-02-02 04:20:00|||||||||2
1643775610000|2022-02-02 04:20:10|6609|6603|6608.5|6602.5|6609|6603|6608|6602|1
1643775620000|2022-02-02 04:20:20|6607|6601|6607.5|6601.5|6607.5|6601.5|6607|6601|2
1643775640000|2022-02-02 04:20:40|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|0
1643775670000|2022-02-02 04:21:10|6608|6602|6607.8|6601.8|6608.4|6602.4|6607.8|6601.8|2
1643775680000|2022-02-02 04:21:20|6607.2|6601.2|6606.7|6600.7|6607.2|6601.2|6606.7|6600.7|0
1643775720000|2022-02-02 04:22:00|6606.5|6600.5|6607.3|6601.3|6607.3|6601.3|6606.5|6600.5|1
1643775730000|2022-02-02 04:22:10|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|2
1643775740000|2022-02-02 04:22:20|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|0
1643775750000|2022-02-02 04:22:30|6609|6603|6609.7|6603.7|6609.7|6603.7|6609|6603|2
1643775760000|2022-02-02 04:22:40|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|1
1643775770000|2022-02-02 04:22:50|6612.7|6606.7|6613.5|6607.5|6613.5|6607.5|6612.7|6606.7|1
1643775780000|2022-02-02 04:23:00|6613|6607|6613.5|6607.5|6613.5|6607.5|6613|6607|0
1643775790000|2022-02-02 04:23:10|6612.7|6606.7|6612.5|6606.5|6612.7|6606.7|6612.5|6606.5|1
1643775810000|2022-02-02 04:23:30|6612.8|6606.8|6612.8|6606.8|6613.7|6607.7|6612.8|6606.8|2
1643775820000|2022-02-02 04:23:40|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1643775840000|2022-02-02 04:24:00|6612.7|6606.7|6613|6607|6613|6607|6612.7|6606.7|0
1643775850000|2022-02-02 04:24:10|6613.4|6607.4|6613.5|6607.5|6613.5|6607.5|6613|6607|1
1643775960000|2022-02-02 04:26:00|6613|6607|6613|6607|6613|6607|6613|6607|0
1643775970000|2022-02-02 04:26:10|6612.7|6606.7|6611.5|6605.5|6612.7|6606.7|6611.5|6605.5|1
1643776110000|2022-02-02 04:28:30|6611|6605|6610.5|6604.5|6611|6605|6610.5|6604.5|0
1643776120000|2022-02-02 04:28:40|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1643776130000|2022-02-02 04:28:50|6611|6605|6611|6605|6611|6605|6611|6605|0
1643776170000|2022-02-02 04:29:30|6610.5|6604.5|6609.7|6603.7|6610.5|6604.5|6609.7|6603.7|0
1643776180000|2022-02-02 04:29:40|6609.5|6603.5|6609.7|6603.7|6609.7|6603.7|6609.5|6603.5|0
1643776200000|2022-02-02 04:30:00|6610.5|6604.5|6609|6603|6610.5|6604.5|6609|6603|1
1643776210000|2022-02-02 04:30:10|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|1
1643776220000|2022-02-02 04:30:20|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|0
1643776240000|2022-02-02 04:30:40|6609|6603|6608.5|6602.5|6609|6603|6607.3|6601.3|2
1643776250000|2022-02-02 04:30:50|6608.7|6602.7|6608.5|6602.5|6609|6603|6608.5|6602.5|0
1643776260000|2022-02-02 04:31:00|6609|6603|6609|6603|6609|6603|6609|6603|0
1643776270000|2022-02-02 04:31:10|6608.5|6602.5|6608.2|6602.2|6608.5|6602.5|6607.5|6601.5|2
1643776280000|2022-02-02 04:31:20|6607.7|6601.7|6608.2|6602.2|6608.2|6602.2|6607.7|6601.7|0
1643776310000|2022-02-02 04:31:50|6606.5|6600.5|6608|6602|6608|6602|6606.5|6600.5|2
1643776330000|2022-02-02 04:32:10|6605|6599|6605.6|6599.6|6605.6|6599.6|6605|6599|3
1643776360000|2022-02-02 04:32:40|6605.9|6599.9|6607.5|6601.5|6607.5|6601.5|6605.1|6599.1|2
1643776370000|2022-02-02 04:32:50|6608|6602|6606.1|6600.1|6608|6602|6606.1|6600.1|1
1643776380000|2022-02-02 04:33:00|6606.5|6600.5|6608|6602|6608|6602|6606.5|6600.5|2
1643776390000|2022-02-02 04:33:10|6608.2|6602.2|6608.2|6602.2|6609|6603|6607.5|6601.5|5
1643776400000|2022-02-02 04:33:20|6608.5|6602.5|6609.4|6603.4|6609.5|6603.5|6608.5|6602.5|1
1643776410000|2022-02-02 04:33:30|6609.7|6603.7|6609.5|6603.5|6609.7|6603.7|6609.5|6603.5|0
1643776420000|2022-02-02 04:33:40|6609.2|6603.2|6609|6603|6609.2|6603.2|6609|6603|0
1643776430000|2022-02-02 04:33:50|6608.8|6602.8|6607|6601|6608.8|6602.8|6607|6601|0
1643776440000|2022-02-02 04:34:00|6607.5|6601.5|6607|6601|6607.5|6601.5|6607|6601|2
1643776450000|2022-02-02 04:34:10|6604.5|6598.5|6606.5|6600.5|6606.5|6600.5|6604.5|6598.5|11
1643776460000|2022-02-02 04:34:20|6606.7|6600.7|6607|6601|6607|6601|6606.5|6600.5|0
1643776470000|2022-02-02 04:34:30|6606.5|6600.5|6607.5|6601.5|6607.5|6601.5|6606.5|6600.5|0
1643776480000|2022-02-02 04:34:40|6607.7|6601.7|6608.2|6602.2|6608.4|6602.4|6607.7|6601.7|2
1643776490000|2022-02-02 04:34:50|6608.5|6602.5|6609|6603|6609.7|6603.7|6608.5|6602.5|2
1643776520000|2022-02-02 04:35:20|6608.8|6602.8|6607.5|6601.5|6608.8|6602.8|6607.5|6601.5|0
1643776530000|2022-02-02 04:35:30|6607.3|6601.3|6607.5|6601.5|6607.5|6601.5|6607.3|6601.3|2
1643776540000|2022-02-02 04:35:40|6608|6602|6608|6602|6608|6602|6608|6602|0
1643776550000|2022-02-02 04:35:50|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|0
1643776560000|2022-02-02 04:36:00|6608.7|6602.7|6611|6605|6611|6605|6608.5|6602.5|36
1643776570000|2022-02-02 04:36:10|6609.7|6603.7|6608.5|6602.5|6609.7|6603.7|6608.5|6602.5|4
1643776580000|2022-02-02 04:36:20|6608|6602|6608|6602|6608|6602|6607.6|6601.6|1
1643776590000|2022-02-02 04:36:30|6607.8|6601.8|6606|6600|6607.8|6601.8|6606|6600|1
1643776600000|2022-02-02 04:36:40|6606.2|6600.2|6606.7|6600.7|6606.7|6600.7|6606.2|6600.2|0
1643776610000|2022-02-02 04:36:50|6607.5|6601.5|6608.7|6602.7|6608.7|6602.7|6607.5|6601.5|1
1643776620000|2022-02-02 04:37:00|6608.5|6602.5|6610|6604|6610|6604|6608.2|6602.2|3
1643776630000|2022-02-02 04:37:10|6609.8|6603.8|6608.5|6602.5|6609.8|6603.8|6608.5|6602.5|0
1643776640000|2022-02-02 04:37:20|6608.3|6602.3|6607.5|6601.5|6608.3|6602.3|6607.5|6601.5|0
1643776650000|2022-02-02 04:37:30|6607.3|6601.3|6605|6599|6608|6602|6605|6599|3
1643776660000|2022-02-02 04:37:40|6604.8|6598.8|6605|6599|6605|6599|6604.8|6598.8|0
1643776670000|2022-02-02 04:37:50|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|4
1643776680000|2022-02-02 04:38:00|6607.5|6601.5|6607.7|6601.7|6607.7|6601.7|6607.5|6601.5|0
1643776690000|2022-02-02 04:38:10|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|0
1643776700000|2022-02-02 04:38:20|6608.2|6602.2|6609|6603|6609|6603|6608.2|6602.2|7
1643776710000|2022-02-02 04:38:30|6608|6602|6608|6602|6608|6602|6608|6602|1
1643776720000|2022-02-02 04:38:40|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1643776730000|2022-02-02 04:38:50|6607|6601|6606.5|6600.5|6607|6601|6606.5|6600.5|0
1643776740000|2022-02-02 04:39:00|6606.3|6600.3|6606.5|6600.5|6606.5|6600.5|6606|6600|4
1643776750000|2022-02-02 04:39:10|6606.3|6600.3|6604.7|6598.7|6606.3|6600.3|6604.7|6598.7|6
1643776760000|2022-02-02 04:39:20|6604.9|6598.9|6606.2|6600.2|6606.2|6600.2|6604.9|6598.9|0
1643776770000|2022-02-02 04:39:30|6606.4|6600.4|6607.2|6601.2|6607.2|6601.2|6606.4|6600.4|0
1643776780000|2022-02-02 04:39:40|6607.7|6601.7|6607.5|6601.5|6607.7|6601.7|6607.5|6601.5|15
1643776790000|2022-02-02 04:39:50|6607.7|6601.7|6607.5|6601.5|6608|6602|6607|6601|13
1643776800000|2022-02-02 04:40:00|6607.3|6601.3|6606.5|6600.5|6607.3|6601.3|6606.5|6600.5|1
1643776810000|2022-02-02 04:40:10|6606|6600|6606|6600|6606|6600|6606|6600|7
1643776820000|2022-02-02 04:40:20|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1643776830000|2022-02-02 04:40:30|6606.7|6600.7|6605.2|6599.2|6606.7|6600.7|6605.2|6599.2|3
1643776840000|2022-02-02 04:40:40|6605|6599|6604.5|6598.5|6605.5|6599.5|6604.5|6598.5|2
1643776860000|2022-02-02 04:41:00|6604|6598|6604|6598|6604|6598|6604|6598|0
1643776880000|2022-02-02 04:41:20|6603|6597|6602.5|6596.5|6603|6597|6602.5|6596.5|1
1643776890000|2022-02-02 04:41:30|6601.7|6595.7|6603.5|6597.5|6604|6598|6601.7|6595.7|41
1643776900000|2022-02-02 04:41:40|6604|6598|6607.3|6601.3|6607.3|6601.3|6604|6598|2
1643776910000|2022-02-02 04:41:50|6606.5|6600.5|6602.7|6596.7|6606.5|6600.5|6602.7|6596.7|4
1643776920000|2022-02-02 04:42:00|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|0
1643776960000|2022-02-02 04:42:40|6602.5|6596.5|6604|6598|6604|6598|6602.5|6596.5|1
1643776980000|2022-02-02 04:43:00|||||||||1
1643777010000|2022-02-02 04:43:30|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|0
1643777040000|2022-02-02 04:44:00|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|0
1643777050000|2022-02-02 04:44:10|6603|6597|6602.5|6596.5|6604|6598|6602.5|6596.5|2
1643777060000|2022-02-02 04:44:20|6602.7|6596.7|6603|6597|6603.5|6597.5|6602.7|6596.7|5
1643777070000|2022-02-02 04:44:30|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|1
1643777080000|2022-02-02 04:44:40|6603|6597|6605.5|6599.5|6605.5|6599.5|6603|6597|5
1643777090000|2022-02-02 04:44:50|6606|6600|6606|6600|6606|6600|6606|6600|0
1643777100000|2022-02-02 04:45:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1643777110000|2022-02-02 04:45:10|6606.2|6600.2|6607.5|6601.5|6607.5|6601.5|6606.2|6600.2|0
1643777120000|2022-02-02 04:45:20|6607.3|6601.3|6607.2|6601.2|6607.3|6601.3|6606|6600|2
1643777130000|2022-02-02 04:45:30|6607.5|6601.5|6608.3|6602.3|6608.3|6602.3|6607.5|6601.5|15
1643777140000|2022-02-02 04:45:40|6608.5|6602.5|6607|6601|6609|6603|6607|6601|9
1643777150000|2022-02-02 04:45:50|6607.4|6601.4|6607.5|6601.5|6607.5|6601.5|6607.4|6601.4|5
1643777190000|2022-02-02 04:46:30|6607.7|6601.7|6608|6602|6608|6602|6607.7|6601.7|0
1643777200000|2022-02-02 04:46:40|6608.2|6602.2|6608.5|6602.5|6608.5|6602.5|6608.2|6602.2|1
1643777220000|2022-02-02 04:47:00|6608.7|6602.7|6610|6604|6610|6604|6608.7|6602.7|2
1643777260000|2022-02-02 04:47:40|6610.5|6604.5|6610.5|6604.5|6610.5|6604.5|6610.5|6604.5|0
1643777270000|2022-02-02 04:47:50|6610.9|6604.9|6611|6605|6611.3|6605.3|6610.9|6604.9|0
1643777280000|2022-02-02 04:48:00|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1643777330000|2022-02-02 04:48:50|6611.7|6605.7|6613|6607|6613|6607|6611.7|6605.7|4
1643777340000|2022-02-02 04:49:00|6613.5|6607.5|6613|6607|6613.5|6607.5|6613|6607|11
1643777350000|2022-02-02 04:49:10|6612.9|6606.9|6613|6607|6613.2|6607.2|6612.9|6606.9|0
1643777360000|2022-02-02 04:49:20|6613.7|6607.7|6612.2|6606.2|6613.7|6607.7|6612.2|6606.2|1
1643777370000|2022-02-02 04:49:30|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|2
1643777380000|2022-02-02 04:49:40|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1643777400000|2022-02-02 04:50:00|6613.4|6607.4|6618.7|6612.7|6619.4|6613.4|6613.4|6607.4|2
1643777410000|2022-02-02 04:50:10|6618.5|6612.5|6618.2|6612.2|6618.5|6612.5|6618|6612|3
1643777430000|2022-02-02 04:50:30|6619|6613|6618.7|6612.7|6619.2|6613.2|6618.7|6612.7|1
1643777450000|2022-02-02 04:50:50|6619.2|6613.2|6618.7|6612.7|6619.4|6613.4|6618.7|6612.7|1
1643777460000|2022-02-02 04:51:00|6617.7|6611.7|6617.7|6611.7|6618.5|6612.5|6617.7|6611.7|1
1643777470000|2022-02-02 04:51:10|6618.5|6612.5|6618.7|6612.7|6618.7|6612.7|6618.5|6612.5|0
1643777480000|2022-02-02 04:51:20|6618.3|6612.3|6618.7|6612.7|6618.8|6612.8|6618.2|6612.2|8
1643777500000|2022-02-02 04:51:40|6618.4|6612.4|6617.7|6611.7|6618.4|6612.4|6617.7|6611.7|0
1643777510000|2022-02-02 04:51:50|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643777520000|2022-02-02 04:52:00|6617.7|6611.7|6616.7|6610.7|6617.7|6611.7|6616.7|6610.7|1
1643777540000|2022-02-02 04:52:20|6617|6611|6617.5|6611.5|6617.7|6611.7|6617|6611|1
1643777550000|2022-02-02 04:52:30|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643777600000|2022-02-02 04:53:20|6616.9|6610.9|6617.7|6611.7|6617.7|6611.7|6616.9|6610.9|1
1643777610000|2022-02-02 04:53:30|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643777630000|2022-02-02 04:53:50|6618.4|6612.4|6618.7|6612.7|6618.7|6612.7|6618.4|6612.4|0
1643777670000|2022-02-02 04:54:30|6618.5|6612.5|6618.7|6612.7|6618.7|6612.7|6618.4|6612.4|0
1643777690000|2022-02-02 04:54:50|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1643777700000|2022-02-02 04:55:00|6618.9|6612.9|6618.2|6612.2|6618.9|6612.9|6617.7|6611.7|3
1643777740000|2022-02-02 04:55:40|6618.7|6612.7|6619.7|6613.7|6619.7|6613.7|6618.7|6612.7|1
1643777750000|2022-02-02 04:55:50|6619.2|6613.2|6617.2|6611.2|6619.2|6613.2|6617.2|6611.2|1
1643777770000|2022-02-02 04:56:10|6617.5|6611.5|6618.2|6612.2|6618.2|6612.2|6617.5|6611.5|1
1643777780000|2022-02-02 04:56:20|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643777790000|2022-02-02 04:56:30|6618.1|6612.1|6617.7|6611.7|6618.1|6612.1|6617.7|6611.7|1
1643777880000|2022-02-02 04:58:00|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643777890000|2022-02-02 04:58:10|6617.1|6611.1|6617.2|6611.2|6617.2|6611.2|6617.1|6611.1|1
1643777940000|2022-02-02 04:59:00|6617|6611|6617|6611|6617|6611|6617|6611|0
1643777950000|2022-02-02 04:59:10|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1643777960000|2022-02-02 04:59:20|6616.5|6610.5|6616.2|6610.2|6616.5|6610.5|6616.2|6610.2|0
1643777980000|2022-02-02 04:59:40|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|1
1643778000000|2022-02-02 05:00:00|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643778020000|2022-02-02 05:00:20|6616.1|6610.1|6616.7|6610.7|6616.7|6610.7|6616.1|6610.1|1
1643778060000|2022-02-02 05:01:00|6616.2|6610.2|6616.2|6610.2|6616.9|6610.9|6616.2|6610.2|1
1643778090000|2022-02-02 05:01:30|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|1
1643778220000|2022-02-02 05:03:40|6617.4|6611.4|6616.9|6610.9|6617.4|6611.4|6616.9|6610.9|1
1643778240000|2022-02-02 05:04:00|6616.7|6610.7|6616.2|6610.2|6616.7|6610.7|6616.2|6610.2|0
1643778260000|2022-02-02 05:04:20|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|9
1643778270000|2022-02-02 05:04:30|6615.9|6609.9|6615.2|6609.2|6615.9|6609.9|6615.2|6609.2|2
1643778360000|2022-02-02 05:06:00|6614.4|6608.4|6613.7|6607.7|6614.4|6608.4|6613.7|6607.7|1
1643778370000|2022-02-02 05:06:10|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1643778390000|2022-02-02 05:06:30|6613.4|6607.4|6613.7|6607.7|6613.7|6607.7|6613.4|6607.4|0
1643778400000|2022-02-02 05:06:40|||||||||1
1643778440000|2022-02-02 05:07:20|6613.5|6607.5|6612.7|6606.7|6613.5|6607.5|6612.7|6606.7|0
1643778460000|2022-02-02 05:07:40|6612.3|6606.3|6612.2|6606.2|6612.3|6606.3|6612.2|6606.2|31
1643778500000|2022-02-02 05:08:20|6612.7|6606.7|6613|6607|6613|6607|6612.7|6606.7|0
1643778510000|2022-02-02 05:08:30|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1643778560000|2022-02-02 05:09:20|6612.9|6606.9|6613.7|6607.7|6613.7|6607.7|6612.9|6606.9|0
1643778580000|2022-02-02 05:09:40|6616.7|6610.7|6617.2|6611.2|6617.2|6611.2|6616.7|6610.7|0
1643778600000|2022-02-02 05:10:00|6617.5|6611.5|6617.7|6611.7|6617.7|6611.7|6617.5|6611.5|1
1643778610000|2022-02-02 05:10:10|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|1
1643778630000|2022-02-02 05:10:30|6618.2|6612.2|6617.7|6611.7|6618.2|6612.2|6617.7|6611.7|0
1643778700000|2022-02-02 05:11:40|6617.9|6611.9|6618.2|6612.2|6618.2|6612.2|6617.9|6611.9|0
1643778740000|2022-02-02 05:12:20|6619|6613|6619.2|6613.2|6619.2|6613.2|6619|6613|0
1643778750000|2022-02-02 05:12:30|6619.4|6613.4|6618.7|6612.7|6619.4|6613.4|6618.7|6612.7|1
1643778990000|2022-02-02 05:16:30|6619.4|6613.4|6618.7|6612.7|6619.4|6613.4|6618.7|6612.7|0
1643779080000|2022-02-02 05:18:00|6619.7|6613.7|6618.7|6612.7|6619.7|6613.7|6618.7|6612.7|1
1643779100000|2022-02-02 05:18:20|||||||||1
1643779110000|2022-02-02 05:18:30|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1643779120000|2022-02-02 05:18:40|6618.2|6612.2|6618.4|6612.4|6618.4|6612.4|6618.2|6612.2|0
1643779130000|2022-02-02 05:18:50|6618.2|6612.2|6618.4|6612.4|6618.4|6612.4|6618.2|6612.2|0
1643779310000|2022-02-02 05:21:50|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643779400000|2022-02-02 05:23:20|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1643779410000|2022-02-02 05:23:30|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1643779590000|2022-02-02 05:26:30|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|0
1643779610000|2022-02-02 05:26:50|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1643779720000|2022-02-02 05:28:40|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643779730000|2022-02-02 05:28:50|6618.4|6612.4|6618.4|6612.4|6618.4|6612.4|6618.4|6612.4|1
1643779770000|2022-02-02 05:29:30|6616.5|6610.5|6616.2|6610.2|6616.5|6610.5|6616.2|6610.2|4
1643779780000|2022-02-02 05:29:40|6614.7|6608.7|6615.4|6609.4|6615.4|6609.4|6614.7|6608.7|0
1643779790000|2022-02-02 05:29:50|6615.7|6609.7|6614.7|6608.7|6615.7|6609.7|6614.7|6608.7|0
1643779800000|2022-02-02 05:30:00|6614.9|6608.9|6615.2|6609.2|6615.2|6609.2|6614.9|6608.9|0
1643779810000|2022-02-02 05:30:10|6615|6609|6615.2|6609.2|6615.7|6609.7|6615|6609|0
1643779820000|2022-02-02 05:30:20|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|2
1643779830000|2022-02-02 05:30:30|6614.1|6608.1|6613.4|6607.4|6614.1|6608.1|6613.4|6607.4|3
1643779840000|2022-02-02 05:30:40|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|1
1643779850000|2022-02-02 05:30:50|||||||||1
1643779860000|2022-02-02 05:31:00|6614|6608|6614.2|6608.2|6614.2|6608.2|6614|6608|0
1643779870000|2022-02-02 05:31:10|6615.7|6609.7|6615.9|6609.9|6615.9|6609.9|6615.7|6609.7|1
1643779880000|2022-02-02 05:31:20|6615.6|6609.6|6614.2|6608.2|6615.6|6609.6|6614.2|6608.2|3
1643779940000|2022-02-02 05:32:20|6613.8|6607.8|6614.2|6608.2|6614.2|6608.2|6613.8|6607.8|1
1643779960000|2022-02-02 05:32:40|6614.4|6608.4|6614.7|6608.7|6614.7|6608.7|6614.4|6608.4|0
1643779970000|2022-02-02 05:32:50|6615.5|6609.5|6615.7|6609.7|6615.7|6609.7|6615.5|6609.5|0
1643779990000|2022-02-02 05:33:10|6615.9|6609.9|6617.7|6611.7|6617.7|6611.7|6615.9|6609.9|0
1643780000000|2022-02-02 05:33:20|6618.2|6612.2|6616.7|6610.7|6618.4|6612.4|6616.7|6610.7|1
1643780010000|2022-02-02 05:33:30|6616.5|6610.5|6616.2|6610.2|6616.5|6610.5|6616.2|6610.2|0
1643780040000|2022-02-02 05:34:00|6616.4|6610.4|6616.7|6610.7|6616.7|6610.7|6616.4|6610.4|0
1643780110000|2022-02-02 05:35:10|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|1
1643780120000|2022-02-02 05:35:20|6619.2|6613.2|6618.7|6612.7|6619.2|6613.2|6618.7|6612.7|0
1643780140000|2022-02-02 05:35:40|6619.6|6613.6|6623.4|6617.4|6623.7|6617.7|6619.6|6613.6|4
1643780150000|2022-02-02 05:35:50|||||||||2
1643780160000|2022-02-02 05:36:00|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1643780180000|2022-02-02 05:36:20|6623.5|6617.5|6622.4|6616.4|6623.5|6617.5|6622.4|6616.4|0
1643780190000|2022-02-02 05:36:30|6621.4|6615.4|6621.9|6615.9|6621.9|6615.9|6621.4|6615.4|0
1643780220000|2022-02-02 05:37:00|6621.7|6615.7|6625.7|6619.7|6625.7|6619.7|6620.7|6614.7|2
1643780230000|2022-02-02 05:37:10|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|2
1643780250000|2022-02-02 05:37:30|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625|6619|0
1643780280000|2022-02-02 05:38:00|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|0
1643780310000|2022-02-02 05:38:30|6625.4|6619.4|6625.2|6619.2|6625.4|6619.4|6625.2|6619.2|0
1643780320000|2022-02-02 05:38:40|6625|6619|6624.5|6618.5|6625|6619|6624.5|6618.5|1
1643780340000|2022-02-02 05:39:00|||||||||1
1643780360000|2022-02-02 05:39:20|6625|6619|6624.8|6618.8|6625|6619|6624.6|6618.6|1
1643780370000|2022-02-02 05:39:30|6624.5|6618.5|6624|6618|6624.7|6618.7|6624|6618|0
1643780380000|2022-02-02 05:39:40|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|1
1643780440000|2022-02-02 05:40:40|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1643780460000|2022-02-02 05:41:00|6624.7|6618.7|6624.9|6618.9|6624.9|6618.9|6624.5|6618.5|1
1643780470000|2022-02-02 05:41:10|6625.2|6619.2|6625.5|6619.5|6625.5|6619.5|6625.2|6619.2|0
1643780490000|2022-02-02 05:41:30|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1643780520000|2022-02-02 05:42:00|6625|6619|6625|6619|6625|6619|6625|6619|0
1643780530000|2022-02-02 05:42:10|6625.2|6619.2|6628.2|6622.2|6628.2|6622.2|6625.2|6619.2|2
1643780540000|2022-02-02 05:42:20|6628|6622|6628.2|6622.2|6628.2|6622.2|6627.7|6621.7|0
1643780560000|2022-02-02 05:42:40|6628.5|6622.5|6629.4|6623.4|6629.4|6623.4|6628.5|6622.5|3
1643780570000|2022-02-02 05:42:50|6629.6|6623.6|6629.7|6623.7|6629.7|6623.7|6629.6|6623.6|1
1643780580000|2022-02-02 05:43:00|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|0
1643780590000|2022-02-02 05:43:10|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|1
1643780600000|2022-02-02 05:43:20|6628.9|6622.9|6628.7|6622.7|6628.9|6622.9|6628.7|6622.7|0
1643780610000|2022-02-02 05:43:30|6630|6624|6630.2|6624.2|6630.2|6624.2|6630|6624|3
1643780620000|2022-02-02 05:43:40|6629.6|6623.6|6629.4|6623.4|6629.6|6623.6|6629.4|6623.4|0
1643780630000|2022-02-02 05:43:50|6629|6623|6629|6623|6629|6623|6629|6623|0
1643780660000|2022-02-02 05:44:20|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1643780680000|2022-02-02 05:44:40|6629.4|6623.4|6628.7|6622.7|6629.4|6623.4|6628.7|6622.7|0
1643780700000|2022-02-02 05:45:00|6629|6623|6630.2|6624.2|6630.2|6624.2|6629|6623|1
1643780710000|2022-02-02 05:45:10|6629.6|6623.6|6629|6623|6629.6|6623.6|6629|6623|0
1643780800000|2022-02-02 05:46:40|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|0
1643780830000|2022-02-02 05:47:10|6629.6|6623.6|6630.4|6624.4|6630.4|6624.4|6629.4|6623.4|1
1643780940000|2022-02-02 05:49:00|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|0
1643780950000|2022-02-02 05:49:10|6630|6624|6630.2|6624.2|6630.2|6624.2|6630|6624|1
1643780990000|2022-02-02 05:49:50|6630|6624|6630.2|6624.2|6630.2|6624.2|6630|6624|11
1643781030000|2022-02-02 05:50:30|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1643781060000|2022-02-02 05:51:00|6629|6623|6627.5|6621.5|6629|6623|6627.5|6621.5|1
1643781070000|2022-02-02 05:51:10|6627|6621|6626.7|6620.7|6627|6621|6626.7|6620.7|0
1643781090000|2022-02-02 05:51:30|6626.2|6620.2|6625.7|6619.7|6626.2|6620.2|6625.7|6619.7|0
1643781180000|2022-02-02 05:53:00|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643781200000|2022-02-02 05:53:20|6626.9|6620.9|6627.7|6621.7|6627.7|6621.7|6626.9|6620.9|0
1643781210000|2022-02-02 05:53:30|6627.4|6621.4|6627.2|6621.2|6627.4|6621.4|6627.2|6621.2|0
1643781260000|2022-02-02 05:54:20|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1643781270000|2022-02-02 05:54:30|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1643781310000|2022-02-02 05:55:10|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|1
1643781320000|2022-02-02 05:55:20|6628.7|6622.7|6628.2|6622.2|6628.7|6622.7|6628.2|6622.2|0
1643781330000|2022-02-02 05:55:30|6628.4|6622.4|6628.2|6622.2|6628.7|6622.7|6628.2|6622.2|0
1643781410000|2022-02-02 05:56:50|6627.7|6621.7|6628.2|6622.2|6628.2|6622.2|6627.7|6621.7|0
1643781480000|2022-02-02 05:58:00|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1643781490000|2022-02-02 05:58:10|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643781540000|2022-02-02 05:59:00|6627.1|6621.1|6627.4|6621.4|6627.4|6621.4|6627.1|6621.1|0
1643781600000|2022-02-02 06:00:00|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643781620000|2022-02-02 06:00:20|6626.2|6620.2|6627.2|6621.2|6627.2|6621.2|6626.2|6620.2|0
1643781630000|2022-02-02 06:00:30|6627.4|6621.4|6627.7|6621.7|6627.7|6621.7|6627.4|6621.4|0
1643781710000|2022-02-02 06:01:50|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1643781720000|2022-02-02 06:02:00|6628.5|6622.5|6628.2|6622.2|6628.5|6622.5|6628.2|6622.2|0
1643781730000|2022-02-02 06:02:10|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1643781740000|2022-02-02 06:02:20|6627.9|6621.9|6628.2|6622.2|6628.2|6622.2|6627.9|6621.9|0
1643781750000|2022-02-02 06:02:30|6628|6622|6627.7|6621.7|6628|6622|6627.7|6621.7|0
1643781780000|2022-02-02 06:03:00|6627.9|6621.9|6628.2|6622.2|6628.2|6622.2|6627.9|6621.9|0
1643781840000|2022-02-02 06:04:00|6628|6622|6627.7|6621.7|6628|6622|6627.7|6621.7|0
1643781850000|2022-02-02 06:04:10|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|2
1643781860000|2022-02-02 06:04:20|6627.7|6621.7|6627.7|6621.7|6628.2|6622.2|6627.7|6621.7|2
1643781870000|2022-02-02 06:04:30|6627.9|6621.9|6627.7|6621.7|6627.9|6621.9|6627.7|6621.7|0
1643781880000|2022-02-02 06:04:40|6627.5|6621.5|6625.1|6619.1|6627.7|6621.7|6624.7|6618.7|6
1643781900000|2022-02-02 06:05:00|6625.7|6619.7|6626.2|6620.2|6626.7|6620.7|6625.7|6619.7|0
1643781910000|2022-02-02 06:05:10|6625.9|6619.9|6625.7|6619.7|6625.9|6619.9|6625.7|6619.7|3
1643781930000|2022-02-02 06:05:30|6625.4|6619.4|6625.7|6619.7|6626.7|6620.7|6625.4|6619.4|0
1643781940000|2022-02-02 06:05:40|6625.9|6619.9|6626.4|6620.4|6626.4|6620.4|6625.9|6619.9|0
1643781950000|2022-02-02 06:05:50|6626.7|6620.7|6625.9|6619.9|6626.7|6620.7|6625.9|6619.9|0
1643781960000|2022-02-02 06:06:00|6625.7|6619.7|6626|6620|6626.2|6620.2|6625.7|6619.7|0
1643781970000|2022-02-02 06:06:10|6625.9|6619.9|6626.2|6620.2|6626.7|6620.7|6625.9|6619.9|0
1643781980000|2022-02-02 06:06:20|6625.9|6619.9|6625.9|6619.9|6625.9|6619.9|6625.9|6619.9|0
1643782000000|2022-02-02 06:06:40|6626.2|6620.2|6626|6620|6626.2|6620.2|6626|6620|0
1643782010000|2022-02-02 06:06:50|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|0
1643782020000|2022-02-02 06:07:00|6625.7|6619.7|6626|6620|6626.2|6620.2|6625.7|6619.7|0
1643782030000|2022-02-02 06:07:10|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1643782140000|2022-02-02 06:09:00|6625.4|6619.4|6625.4|6619.4|6625.4|6619.4|6625.4|6619.4|0
1643782150000|2022-02-02 06:09:10|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1643782180000|2022-02-02 06:09:40|6625.2|6619.2|6622.7|6616.7|6625.2|6619.2|6622.7|6616.7|6
1643782190000|2022-02-02 06:09:50|6622.5|6616.5|6621.7|6615.7|6622.5|6616.5|6621.7|6615.7|0
1643782200000|2022-02-02 06:10:00|||||||||1
1643782210000|2022-02-02 06:10:10|6622.1|6616.1|6622.2|6616.2|6622.2|6616.2|6622|6616|1
1643782220000|2022-02-02 06:10:20|6620.7|6614.7|6620.7|6614.7|6621.7|6615.7|6619.7|6613.7|7
1643782230000|2022-02-02 06:10:30|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|0
1643782270000|2022-02-02 06:11:10|6621.2|6615.2|6622.7|6616.7|6622.7|6616.7|6621.2|6615.2|1
1643782300000|2022-02-02 06:11:40|6622.5|6616.5|6621.7|6615.7|6622.5|6616.5|6621.7|6615.7|0
1643782340000|2022-02-02 06:12:20|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|0
1643782360000|2022-02-02 06:12:40|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1643782370000|2022-02-02 06:12:50|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6
1643782380000|2022-02-02 06:13:00|6619.3|6613.3|6620.7|6614.7|6620.7|6614.7|6619.3|6613.3|2
1643782390000|2022-02-02 06:13:10|6620.5|6614.5|6619.5|6613.5|6620.5|6614.5|6619.5|6613.5|0
1643782400000|2022-02-02 06:13:20|6619|6613|6619.7|6613.7|6619.7|6613.7|6619|6613|1
1643782430000|2022-02-02 06:13:50|6619.4|6613.4|6618.2|6612.2|6619.4|6613.4|6618.2|6612.2|5
1643782450000|2022-02-02 06:14:10|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|2
1643782470000|2022-02-02 06:14:30|6619.1|6613.1|6620.7|6614.7|6620.7|6614.7|6619.1|6613.1|5
1643782520000|2022-02-02 06:15:20|||||||||1
1643782680000|2022-02-02 06:18:00|6621.2|6615.2|6620.7|6614.7|6621.2|6615.2|6620.7|6614.7|0
1643782700000|2022-02-02 06:18:20|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1643782730000|2022-02-02 06:18:50|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|1
1643782750000|2022-02-02 06:19:10|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1643782760000|2022-02-02 06:19:20|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1643782790000|2022-02-02 06:19:50|6623.4|6617.4|6623.2|6617.2|6623.4|6617.4|6623.2|6617.2|0
1643782800000|2022-02-02 06:20:00|6625.2|6619.2|6624.2|6618.2|6625.2|6619.2|6624.2|6618.2|0
1643782820000|2022-02-02 06:20:20|6624.4|6618.4|6624.5|6618.5|6624.5|6618.5|6624.4|6618.4|0
1643782830000|2022-02-02 06:20:30|6624.2|6618.2|6623.2|6617.2|6624.2|6618.2|6623.2|6617.2|0
1643782840000|2022-02-02 06:20:40|6623.4|6617.4|6623.4|6617.4|6623.7|6617.7|6623.4|6617.4|10
1643782860000|2022-02-02 06:21:00|6623.7|6617.7|6623.4|6617.4|6623.7|6617.7|6623.4|6617.4|0
1643782870000|2022-02-02 06:21:10|6623.7|6617.7|6623.1|6617.1|6623.7|6617.7|6623.1|6617.1|3
1643782880000|2022-02-02 06:21:20|6623.4|6617.4|6622.9|6616.9|6623.4|6617.4|6622.9|6616.9|0
1643782890000|2022-02-02 06:21:30|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1643782910000|2022-02-02 06:21:50|6623.1|6617.1|6622.9|6616.9|6623.1|6617.1|6622.9|6616.9|0
1643782920000|2022-02-02 06:22:00|6622.7|6616.7|6621.4|6615.4|6622.7|6616.7|6619.9|6613.9|9
1643782940000|2022-02-02 06:22:20|6620.6|6614.6|6620.9|6614.9|6620.9|6614.9|6620.6|6614.6|2
1643782950000|2022-02-02 06:22:30|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|1
1643782990000|2022-02-02 06:23:10|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|0
1643783000000|2022-02-02 06:23:20|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|0
1643783010000|2022-02-02 06:23:30|6621.1|6615.1|6621.4|6615.4|6621.4|6615.4|6621.1|6615.1|0
1643783040000|2022-02-02 06:24:00|6621.9|6615.9|6621.2|6615.2|6621.9|6615.9|6621.2|6615.2|0
1643783050000|2022-02-02 06:24:10|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|0
1643783080000|2022-02-02 06:24:40|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|0
1643783120000|2022-02-02 06:25:20|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|0
1643783170000|2022-02-02 06:26:10|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|4
1643783280000|2022-02-02 06:28:00|6620.4|6614.4|6621.4|6615.4|6621.4|6615.4|6620.4|6614.4|0
1643783300000|2022-02-02 06:28:20|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|0
1643783310000|2022-02-02 06:28:30|6621.9|6615.9|6621.4|6615.4|6621.9|6615.9|6621.4|6615.4|0
1643783320000|2022-02-02 06:28:40|6621.2|6615.2|6621.4|6615.4|6621.4|6615.4|6621.2|6615.2|1
1643783330000|2022-02-02 06:28:50|6620.9|6614.9|6620.9|6614.9|6621.2|6615.2|6620.9|6614.9|1
1643783340000|2022-02-02 06:29:00|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|0
1643783350000|2022-02-02 06:29:10|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|1
1643783400000|2022-02-02 06:30:00|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|1
1643783420000|2022-02-02 06:30:20|6622.9|6616.9|6622.5|6616.5|6622.9|6616.9|6622.5|6616.5|2
1643783430000|2022-02-02 06:30:30|6620.7|6614.7|6621.4|6615.4|6621.4|6615.4|6620.4|6614.4|1
1643783460000|2022-02-02 06:31:00|6621.7|6615.7|6621.4|6615.4|6622.4|6616.4|6621.4|6615.4|3
1643783510000|2022-02-02 06:31:50|||||||||4
1643783520000|2022-02-02 06:32:00|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|1
1643783550000|2022-02-02 06:32:30|6622.2|6616.2|6621.4|6615.4|6622.2|6616.2|6621.4|6615.4|0
1643783580000|2022-02-02 06:33:00|6622.4|6616.4|6622.2|6616.2|6622.4|6616.4|6622.2|6616.2|1
1643783590000|2022-02-02 06:33:10|6621.9|6615.9|6622.4|6616.4|6622.4|6616.4|6621.9|6615.9|1
1643783610000|2022-02-02 06:33:30|6622|6616|6620.4|6614.4|6622.4|6616.4|6620.4|6614.4|1
1643783620000|2022-02-02 06:33:40|6620.9|6614.9|6622.4|6616.4|6622.4|6616.4|6620.4|6614.4|1
1643783640000|2022-02-02 06:34:00|6622.2|6616.2|6621.9|6615.9|6622.2|6616.2|6621.5|6615.5|0
1643783650000|2022-02-02 06:34:10|6621.5|6615.5|6621.4|6615.4|6621.5|6615.5|6621.4|6615.4|0
1643783750000|2022-02-02 06:35:50|6621.5|6615.5|6621.5|6615.5|6621.5|6615.5|6621.5|6615.5|1
1643783760000|2022-02-02 06:36:00|6621.9|6615.9|6622.4|6616.4|6622.4|6616.4|6621.9|6615.9|0
1643783790000|2022-02-02 06:36:30|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|0
1643783810000|2022-02-02 06:36:50|||||||||1
1643783820000|2022-02-02 06:37:00|6622.4|6616.4|6620|6614|6622.4|6616.4|6620|6614|8
1643783840000|2022-02-02 06:37:20|6621|6615|6621|6615|6621|6615|6621|6615|3
1643783880000|2022-02-02 06:38:00|6622|6616|6622|6616|6622|6616|6622|6616|1
1643783900000|2022-02-02 06:38:20|6621.9|6615.9|6622|6616|6622|6616|6621.5|6615.5|0
1643783910000|2022-02-02 06:38:30|6621.9|6615.9|6622|6616|6622|6616|6621.5|6615.5|0
1643783940000|2022-02-02 06:39:00|6622.5|6616.5|6621|6615|6622.5|6616.5|6621|6615|1
1643783950000|2022-02-02 06:39:10|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|0
1643783960000|2022-02-02 06:39:20|6620.5|6614.5|6619.5|6613.5|6620.5|6614.5|6619.5|6613.5|3
1643783970000|2022-02-02 06:39:30|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|3
1643784000000|2022-02-02 06:40:00|6622|6616|6622.4|6616.4|6622.4|6616.4|6621.5|6615.5|1
1643784010000|2022-02-02 06:40:10|6622.2|6616.2|6620.9|6614.9|6622.2|6616.2|6620.1|6614.1|1
1643784020000|2022-02-02 06:40:20|6620.5|6614.5|6620.9|6614.9|6620.9|6614.9|6619.9|6613.9|1
1643784050000|2022-02-02 06:40:50|6621|6615|6621.4|6615.4|6621.4|6615.4|6621|6615|0
1643784090000|2022-02-02 06:41:30|6621|6615|6621.4|6615.4|6621.4|6615.4|6621|6615|7
1643784100000|2022-02-02 06:41:40|6621|6615|6621|6615|6621|6615|6621|6615|0
1643784110000|2022-02-02 06:41:50|6622|6616|6622|6616|6622|6616|6622|6616|1
1643784120000|2022-02-02 06:42:00|6621.7|6615.7|6622|6616|6622|6616|6621.7|6615.7|0
1643784180000|2022-02-02 06:43:00|6621.9|6615.9|6622|6616|6622|6616|6621.5|6615.5|0
1643784200000|2022-02-02 06:43:20|6625|6619|6625|6619|6625.5|6619.5|6625|6619|11
1643784210000|2022-02-02 06:43:30|6625.2|6619.2|6625.5|6619.5|6625.5|6619.5|6625.2|6619.2|0
1643784220000|2022-02-02 06:43:40|6625.4|6619.4|6624.9|6618.9|6625.4|6619.4|6624.9|6618.9|0
1643784230000|2022-02-02 06:43:50|6624.5|6618.5|6624.7|6618.7|6625.1|6619.1|6624.5|6618.5|1
1643784270000|2022-02-02 06:44:30|6625|6619|6625.2|6619.2|6625.2|6619.2|6625|6619|0
1643784280000|2022-02-02 06:44:40|6625|6619|6625|6619|6625|6619|6625|6619|0
1643784290000|2022-02-02 06:44:50|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|0
1643784300000|2022-02-02 06:45:00|6624.7|6618.7|6625.7|6619.7|6625.7|6619.7|6624.7|6618.7|2
1643784310000|2022-02-02 06:45:10|6626.7|6620.7|6627.5|6621.5|6627.5|6621.5|6626.7|6620.7|10
1643784320000|2022-02-02 06:45:20|6627.2|6621.2|6627.5|6621.5|6627.5|6621.5|6627|6621|0
1643784340000|2022-02-02 06:45:40|6628|6622|6628|6622|6628|6622|6628|6622|3
1643784370000|2022-02-02 06:46:10|6627.9|6621.9|6627.5|6621.5|6627.9|6621.9|6627.5|6621.5|0
1643784420000|2022-02-02 06:47:00|6628|6622|6628|6622|6628|6622|6628|6622|1
1643784430000|2022-02-02 06:47:10|6628.4|6622.4|6631|6625|6631.2|6625.2|6628.4|6622.4|1
1643784440000|2022-02-02 06:47:20|6630.7|6624.7|6630.5|6624.5|6630.7|6624.7|6630.5|6624.5|1
1643784450000|2022-02-02 06:47:30|6631|6625|6631|6625|6631|6625|6631|6625|0
1643784460000|2022-02-02 06:47:40|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|2
1643784470000|2022-02-02 06:47:50|6631.2|6625.2|6631|6625|6631.2|6625.2|6631|6625|0
1643784480000|2022-02-02 06:48:00|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|0
1643784490000|2022-02-02 06:48:10|6630.4|6624.4|6630.7|6624.7|6630.7|6624.7|6630.4|6624.4|1
1643784520000|2022-02-02 06:48:40|6630.4|6624.4|6630|6624|6630.4|6624.4|6630|6624|0
1643784540000|2022-02-02 06:49:00|6630.4|6624.4|6630.7|6624.7|6630.7|6624.7|6630.4|6624.4|1
1643784550000|2022-02-02 06:49:10|6631.2|6625.2|6631.2|6625.2|6631.2|6625.2|6631.2|6625.2|3
1643784580000|2022-02-02 06:49:40|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|2
1643784600000|2022-02-02 06:50:00|6631.5|6625.5|6633|6627|6633.5|6627.5|6631.2|6625.2|7
1643784610000|2022-02-02 06:50:10|6632.9|6626.9|6632.5|6626.5|6632.9|6626.9|6632.2|6626.2|1
1643784640000|2022-02-02 06:50:40|6632.4|6626.4|6632|6626|6632.5|6626.5|6632|6626|0
1643784650000|2022-02-02 06:50:50|6632.4|6626.4|6632.5|6626.5|6632.5|6626.5|6632.4|6626.4|1
1643784670000|2022-02-02 06:51:10|6632|6626|6632|6626|6632.5|6626.5|6632|6626|0
1643784680000|2022-02-02 06:51:20|6632.5|6626.5|6633|6627|6633|6627|6632|6626|0
1643784700000|2022-02-02 06:51:40|6632.1|6626.1|6633.7|6627.7|6633.7|6627.7|6631.7|6625.7|7
1643784710000|2022-02-02 06:51:50|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643784720000|2022-02-02 06:52:00|||||||||1
1643784740000|2022-02-02 06:52:20|6634|6628|6634.2|6628.2|6634.2|6628.2|6634|6628|1
1643784750000|2022-02-02 06:52:30|6634.7|6628.7|6634.5|6628.5|6635.2|6629.2|6634.5|6628.5|2
1643784760000|2022-02-02 06:52:40|||||||||1
1643784810000|2022-02-02 06:53:30|6634.4|6628.4|6633.5|6627.5|6634.4|6628.4|6633.5|6627.5|0
1643784840000|2022-02-02 06:54:00|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643784850000|2022-02-02 06:54:10|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643784880000|2022-02-02 06:54:40|6633.4|6627.4|6633|6627|6633.4|6627.4|6633|6627|0
1643784890000|2022-02-02 06:54:50|6633.2|6627.2|6633.4|6627.4|6633.5|6627.5|6633.2|6627.2|1
1643784900000|2022-02-02 06:55:00|6633.2|6627.2|6633.5|6627.5|6633.5|6627.5|6632.9|6626.9|1
1643784940000|2022-02-02 06:55:40|6633.4|6627.4|6632.9|6626.9|6633.4|6627.4|6632.9|6626.9|1
1643784950000|2022-02-02 06:55:50|6632.7|6626.7|6633.4|6627.4|6633.4|6627.4|6632.7|6626.7|1
1643784960000|2022-02-02 06:56:00|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643785000000|2022-02-02 06:56:40|6633.4|6627.4|6633|6627|6633.4|6627.4|6633|6627|0
1643785010000|2022-02-02 06:56:50|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|2
1643785030000|2022-02-02 06:57:10|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|1
1643785040000|2022-02-02 06:57:20|6634|6628|6632.9|6626.9|6634|6628|6632.9|6626.9|2
1643785060000|2022-02-02 06:57:40|6633|6627|6633.4|6627.4|6633.4|6627.4|6633|6627|0
1643785080000|2022-02-02 06:58:00|6633.2|6627.2|6633.4|6627.4|6633.4|6627.4|6633.2|6627.2|1
1643785100000|2022-02-02 06:58:20|6633.2|6627.2|6633.4|6627.4|6633.4|6627.4|6633.2|6627.2|0
1643785170000|2022-02-02 06:59:30|||||||||1
1643785180000|2022-02-02 06:59:40|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643785190000|2022-02-02 06:59:50|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643785260000|2022-02-02 07:01:00|6633|6627|6632.9|6626.9|6633.4|6627.4|6632.9|6626.9|2
1643785270000|2022-02-02 07:01:10|6633|6627|6632.4|6626.4|6633|6627|6632.4|6626.4|1
1643785300000|2022-02-02 07:01:40|6633|6627|6633.4|6627.4|6633.4|6627.4|6633|6627|6
1643785310000|2022-02-02 07:01:50|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|7
1643785320000|2022-02-02 07:02:00|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|0
1643785340000|2022-02-02 07:02:20|6633.5|6627.5|6634.5|6628.5|6634.7|6628.7|6633.5|6627.5|2
1643785350000|2022-02-02 07:02:30|6634|6628|6634.5|6628.5|6634.5|6628.5|6634|6628|0
1643785370000|2022-02-02 07:02:50|||||||||1
1643785380000|2022-02-02 07:03:00|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|0
1643785410000|2022-02-02 07:03:30|6635|6629|6635|6629|6635|6629|6635|6629|0
1643785420000|2022-02-02 07:03:40|6635.2|6629.2|6634|6628|6635.2|6629.2|6634|6628|1
1643785430000|2022-02-02 07:03:50|6633.9|6627.9|6634|6628|6634|6628|6633.5|6627.5|0
1643785450000|2022-02-02 07:04:10|6635.2|6629.2|6637.2|6631.2|6637.5|6631.5|6635.2|6629.2|8
1643785460000|2022-02-02 07:04:20|6637|6631|6637|6631|6637|6631|6637|6631|0
1643785470000|2022-02-02 07:04:30|6636|6630|6636|6630|6636|6630|6636|6630|1
1643785480000|2022-02-02 07:04:40|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|0
1643785500000|2022-02-02 07:05:00|||||||||1
1643785510000|2022-02-02 07:05:10|6636.7|6630.7|6637.2|6631.2|6637.2|6631.2|6636.7|6630.7|1
1643785530000|2022-02-02 07:05:30|6637|6631|6636.7|6630.7|6637|6631|6636.7|6630.7|0
1643785540000|2022-02-02 07:05:40|6637|6631|6637.2|6631.2|6637.2|6631.2|6637|6631|2
1643785550000|2022-02-02 07:05:50|6637|6631|6636.7|6630.7|6637|6631|6636.7|6630.7|1
1643785560000|2022-02-02 07:06:00|6637|6631|6636.7|6630.7|6637|6631|6636.7|6630.7|0
1643785570000|2022-02-02 07:06:10|6636.5|6630.5|6636.5|6630.5|6636.7|6630.7|6636.5|6630.5|0
1643785610000|2022-02-02 07:06:50|6636.4|6630.4|6635|6629|6636.4|6630.4|6635|6629|1
1643785620000|2022-02-02 07:07:00|6634.5|6628.5|6635.5|6629.5|6635.5|6629.5|6634.5|6628.5|3
1643785640000|2022-02-02 07:07:20|6635.4|6629.4|6635|6629|6635.4|6629.4|6635|6629|0
1643785660000|2022-02-02 07:07:40|6635.4|6629.4|6635.4|6629.4|6637|6631|6635.4|6629.4|9
1643785670000|2022-02-02 07:07:50|6635|6629|6635|6629|6635|6629|6635|6629|0
1643785680000|2022-02-02 07:08:00|6634.5|6628.5|6635.2|6629.2|6635.2|6629.2|6634.5|6628.5|1
1643785690000|2022-02-02 07:08:10|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|0
1643785720000|2022-02-02 07:08:40|6636.5|6630.5|6636.7|6630.7|6636.7|6630.7|6636.5|6630.5|1
1643785730000|2022-02-02 07:08:50|6636.5|6630.5|6636.7|6630.7|6636.7|6630.7|6636.5|6630.5|0
1643785780000|2022-02-02 07:09:40|6637.2|6631.2|6639|6633|6639|6633|6637.2|6631.2|6
1643785790000|2022-02-02 07:09:50|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|1
1643785800000|2022-02-02 07:10:00|6639.4|6633.4|6639.7|6633.7|6639.7|6633.7|6639.4|6633.4|2
1643785830000|2022-02-02 07:10:30|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|0
1643785840000|2022-02-02 07:10:40|6639.7|6633.7|6639.5|6633.5|6639.7|6633.7|6639.5|6633.5|0
1643785850000|2022-02-02 07:10:50|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|0
1643785860000|2022-02-02 07:11:00|||||||||3
1643785910000|2022-02-02 07:11:50|6639.5|6633.5|6639.7|6633.7|6639.7|6633.7|6639.5|6633.5|2
1643785920000|2022-02-02 07:12:00|6639|6633|6639.5|6633.5|6639.7|6633.7|6639|6633|6
1643785930000|2022-02-02 07:12:10|6639.7|6633.7|6639.5|6633.5|6639.7|6633.7|6639.5|6633.5|0
1643785950000|2022-02-02 07:12:30|6639.7|6633.7|6639|6633|6639.7|6633.7|6639|6633|2
1643785980000|2022-02-02 07:13:00|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|1
1643785990000|2022-02-02 07:13:10|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|0
1643786020000|2022-02-02 07:13:40|6638.9|6632.9|6638.5|6632.5|6638.9|6632.9|6638.5|6632.5|1
1643786030000|2022-02-02 07:13:50|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|0
1643786040000|2022-02-02 07:14:00|6637|6631|6638|6632|6638.7|6632.7|6636.7|6630.7|4
1643786060000|2022-02-02 07:14:20|6638.5|6632.5|6638.9|6632.9|6638.9|6632.9|6638.5|6632.5|0
1643786070000|2022-02-02 07:14:30|6638.5|6632.5|6638|6632|6638.5|6632.5|6638|6632|0
1643786090000|2022-02-02 07:14:50|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638|6632|0
1643786100000|2022-02-02 07:15:00|6638.7|6632.7|6639|6633|6639|6633|6638.7|6632.7|1
1643786110000|2022-02-02 07:15:10|6639.2|6633.2|6639.7|6633.7|6639.7|6633.7|6639.2|6633.2|0
1643786120000|2022-02-02 07:15:20|6638.9|6632.9|6638.4|6632.4|6638.9|6632.9|6637.7|6631.7|0
1643786130000|2022-02-02 07:15:30|6638.2|6632.2|6638.2|6632.2|6638.4|6632.4|6638.2|6632.2|0
1643786160000|2022-02-02 07:16:00|6637.9|6631.9|6637.7|6631.7|6638.4|6632.4|6637.2|6631.2|4
1643786210000|2022-02-02 07:16:50|6637|6631|6637|6631|6637|6631|6637|6631|2
1643786220000|2022-02-02 07:17:00|6636.5|6630.5|6635.7|6629.7|6637|6631|6635.7|6629.7|0
1643786230000|2022-02-02 07:17:10|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|0
1643786240000|2022-02-02 07:17:20|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|0
1643786250000|2022-02-02 07:17:30|6637|6631|6637|6631|6637|6631|6637|6631|2
1643786280000|2022-02-02 07:18:00|6636|6630|6636|6630|6637.2|6631.2|6636|6630|4
1643786310000|2022-02-02 07:18:30|6635.9|6629.9|6634.4|6628.4|6635.9|6629.9|6634.4|6628.4|2
1643786320000|2022-02-02 07:18:40|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|2
1643786340000|2022-02-02 07:19:00|6633.9|6627.9|6635|6629|6635.7|6629.7|6633.5|6627.5|1
1643786390000|2022-02-02 07:19:50|6635.2|6629.2|6635.5|6629.5|6635.5|6629.5|6635.2|6629.2|0
1643786400000|2022-02-02 07:20:00|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|1
1643786420000|2022-02-02 07:20:20|6636.2|6630.2|6636|6630|6636.2|6630.2|6636|6630|0
1643786460000|2022-02-02 07:21:00|6636.7|6630.7|6636|6630|6636.7|6630.7|6636|6630|1
1643786470000|2022-02-02 07:21:10|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|0
1643786510000|2022-02-02 07:21:50|6636.2|6630.2|6635|6629|6636.2|6630.2|6634|6628|3
1643786520000|2022-02-02 07:22:00|6634.5|6628.5|6634.7|6628.7|6634.7|6628.7|6634|6628|2
1643786530000|2022-02-02 07:22:10|6635.4|6629.4|6635.5|6629.5|6635.5|6629.5|6635.2|6629.2|0
1643786550000|2022-02-02 07:22:30|6635.7|6629.7|6636.5|6630.5|6636.5|6630.5|6635.7|6629.7|0
1643786590000|2022-02-02 07:23:10|6634.9|6628.9|6634.9|6628.9|6635|6629|6634.9|6628.9|1
1643786600000|2022-02-02 07:23:20|6634|6628|6634|6628|6634|6628|6634|6628|0
1643786610000|2022-02-02 07:23:30|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|0
1643786630000|2022-02-02 07:23:50|6634|6628|6634|6628|6634|6628|6634|6628|0
1643786740000|2022-02-02 07:25:40|6634.2|6628.2|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|0
1643786750000|2022-02-02 07:25:50|6634.5|6628.5|6634|6628|6634.5|6628.5|6634|6628|0
1643786760000|2022-02-02 07:26:00|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634|6628|0
1643786770000|2022-02-02 07:26:10|6634.7|6628.7|6634.2|6628.2|6634.7|6628.7|6634.2|6628.2|0
1643786780000|2022-02-02 07:26:20|6634|6628|6634|6628|6634.2|6628.2|6634|6628|0
1643786790000|2022-02-02 07:26:30|6633.5|6627.5|6633.4|6627.4|6633.7|6627.7|6633.4|6627.4|0
1643786810000|2022-02-02 07:26:50|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6
1643786820000|2022-02-02 07:27:00|6633|6627|6633|6627|6633|6627|6633|6627|0
1643786830000|2022-02-02 07:27:10|||||||||1
1643786880000|2022-02-02 07:28:00|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|0
1643786890000|2022-02-02 07:28:10|6633|6627|6632.9|6626.9|6633|6627|6632.9|6626.9|0
1643786910000|2022-02-02 07:28:30|6633|6627|6633|6627|6633|6627|6633|6627|0
1643786920000|2022-02-02 07:28:40|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|1
1643786940000|2022-02-02 07:29:00|6633|6627|6634|6628|6634|6628|6633|6627|1
1643786990000|2022-02-02 07:29:50|6635|6629|6635|6629|6635|6629|6635|6629|1
1643787000000|2022-02-02 07:30:00|6635.2|6629.2|6635|6629|6635.2|6629.2|6634|6628|6
1643787060000|2022-02-02 07:31:00|6634.9|6628.9|6635.5|6629.5|6635.5|6629.5|6634.5|6628.5|0
1643787070000|2022-02-02 07:31:10|6635|6629|6635|6629|6635|6629|6635|6629|1
1643787090000|2022-02-02 07:31:30|6635.2|6629.2|6636.5|6630.5|6636.5|6630.5|6635.2|6629.2|0
1643787100000|2022-02-02 07:31:40|6636.4|6630.4|6636|6630|6636.4|6630.4|6636|6630|0
1643787110000|2022-02-02 07:31:50|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|4
1643787120000|2022-02-02 07:32:00|6635|6629|6634.4|6628.4|6635|6629|6634.4|6628.4|3
1643787130000|2022-02-02 07:32:10|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1643787150000|2022-02-02 07:32:30|6634.7|6628.7|6634.4|6628.4|6634.7|6628.7|6634.4|6628.4|0
1643787160000|2022-02-02 07:32:40|6634.9|6628.9|6634.4|6628.4|6634.9|6628.9|6634.4|6628.4|0
1643787170000|2022-02-02 07:32:50|6634.5|6628.5|6634.9|6628.9|6634.9|6628.9|6634.5|6628.5|0
1643787180000|2022-02-02 07:33:00|6634.8|6628.8|6635|6629|6635|6629|6634.3|6628.3|4
1643787210000|2022-02-02 07:33:30|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1643787230000|2022-02-02 07:33:50|6635|6629|6635|6629|6635|6629|6635|6629|2
1643787240000|2022-02-02 07:34:00|6636.7|6630.7|6636.5|6630.5|6637|6631|6635.5|6629.5|13
1643787250000|2022-02-02 07:34:10|6637.7|6631.7|6639|6633|6639.5|6633.5|6637|6631|9
1643787260000|2022-02-02 07:34:20|6638.5|6632.5|6638.2|6632.2|6638.5|6632.5|6638|6632|2
1643787270000|2022-02-02 07:34:30|6638.5|6632.5|6638|6632|6638.5|6632.5|6638|6632|0
1643787300000|2022-02-02 07:35:00|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|0
1643787310000|2022-02-02 07:35:10|6637|6631|6637|6631|6637|6631|6637|6631|0
1643787320000|2022-02-02 07:35:20|6636.8|6630.8|6636.5|6630.5|6636.8|6630.8|6636.5|6630.5|0
1643787360000|2022-02-02 07:36:00|6636.3|6630.3|6634.5|6628.5|6636.3|6630.3|6634.5|6628.5|0
1643787380000|2022-02-02 07:36:20|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|1
1643787410000|2022-02-02 07:36:50|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|1
1643787420000|2022-02-02 07:37:00|6634|6628|6633.8|6627.8|6634|6628|6633.8|6627.8|1
1643787430000|2022-02-02 07:37:10|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1643787460000|2022-02-02 07:37:40|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643787470000|2022-02-02 07:37:50|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6
1643787480000|2022-02-02 07:38:00|6632.8|6626.8|6632.3|6626.3|6632.8|6626.8|6632.3|6626.3|1
1643787500000|2022-02-02 07:38:20|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|1
1643787520000|2022-02-02 07:38:40|6633|6627|6633|6627|6633|6627|6633|6627|2
1643787530000|2022-02-02 07:38:50|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1643787540000|2022-02-02 07:39:00|6633|6627|6634|6628|6634|6628|6633|6627|1
1643787570000|2022-02-02 07:39:30|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1643787580000|2022-02-02 07:39:40|6634|6628|6634|6628|6634|6628|6634|6628|0
1643787600000|2022-02-02 07:40:00|6633.8|6627.8|6633.5|6627.5|6633.8|6627.8|6633.5|6627.5|0
1643787610000|2022-02-02 07:40:10|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1643787640000|2022-02-02 07:40:40|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643787650000|2022-02-02 07:40:50|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1643787660000|2022-02-02 07:41:00|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|0
1643787670000|2022-02-02 07:41:10|6633|6627|6635|6629|6635|6629|6632.8|6626.8|1
1643787680000|2022-02-02 07:41:20|6634|6628|6634|6628|6634.5|6628.5|6634|6628|0
1643787690000|2022-02-02 07:41:30|6633.8|6627.8|6633.5|6627.5|6633.8|6627.8|6633.5|6627.5|0
1643787700000|2022-02-02 07:41:40|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1643787710000|2022-02-02 07:41:50|6633.2|6627.2|6632.8|6626.8|6633.2|6627.2|6632.8|6626.8|0
1643787720000|2022-02-02 07:42:00|||||||||8
1643787730000|2022-02-02 07:42:10|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|5
1643787760000|2022-02-02 07:42:40|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|2
1643787800000|2022-02-02 07:43:20|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|3
1643787820000|2022-02-02 07:43:40|6633.2|6627.2|6633.3|6627.3|6633.3|6627.3|6632.8|6626.8|2
1643787840000|2022-02-02 07:44:00|6632.8|6626.8|6633.5|6627.5|6633.5|6627.5|6632.8|6626.8|1
1643787850000|2022-02-02 07:44:10|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1643787860000|2022-02-02 07:44:20|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643787870000|2022-02-02 07:44:30|6633.3|6627.3|6633.3|6627.3|6633.5|6627.5|6633.3|6627.3|0
1643787880000|2022-02-02 07:44:40|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643787900000|2022-02-02 07:45:00|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|1
1643787910000|2022-02-02 07:45:10|6633.5|6627.5|6634|6628|6634|6628|6633.5|6627.5|0
1643787920000|2022-02-02 07:45:20|6633.8|6627.8|6633.5|6627.5|6633.8|6627.8|6633.5|6627.5|1
1643787930000|2022-02-02 07:45:30|6633|6627|6633|6627|6633|6627|6633|6627|0
1643787940000|2022-02-02 07:45:40|6633.3|6627.3|6633.3|6627.3|6634|6628|6633.3|6627.3|4
1643787950000|2022-02-02 07:45:50|6632.8|6626.8|6632.3|6626.3|6632.8|6626.8|6632.3|6626.3|1
1643787960000|2022-02-02 07:46:00|6632.7|6626.7|6633|6627|6633|6627|6632.7|6626.7|3
1643787970000|2022-02-02 07:46:10|6633.3|6627.3|6633.3|6627.3|6633.5|6627.5|6633.3|6627.3|0
1643787980000|2022-02-02 07:46:20|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1643787990000|2022-02-02 07:46:30|6633|6627|6633|6627|6633|6627|6633|6627|0
1643788000000|2022-02-02 07:46:40|6632.8|6626.8|6631.2|6625.2|6632.8|6626.8|6631|6625|1
1643788010000|2022-02-02 07:46:50|6631.5|6625.5|6629.5|6623.5|6631.5|6625.5|6629.5|6623.5|2
1643788020000|2022-02-02 07:47:00|6629.7|6623.7|6629.5|6623.5|6629.7|6623.7|6629.5|6623.5|1
1643788030000|2022-02-02 07:47:10|6630|6624|6629.5|6623.5|6630|6624|6629.5|6623.5|2
1643788060000|2022-02-02 07:47:40|6629.9|6623.9|6630.7|6624.7|6630.7|6624.7|6629.9|6623.9|0
1643788070000|2022-02-02 07:47:50|6629.8|6623.8|6630.5|6624.5|6630.5|6624.5|6629.8|6623.8|2
1643788080000|2022-02-02 07:48:00|6629|6623|6626|6620|6629|6623|6626|6620|4
1643788120000|2022-02-02 07:48:40|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|2
1643788130000|2022-02-02 07:48:50|6627|6621|6626.8|6620.8|6627|6621|6626.8|6620.8|0
1643788140000|2022-02-02 07:49:00|6626.5|6620.5|6628|6622|6628|6622|6626.5|6620.5|1
1643788150000|2022-02-02 07:49:10|6627.7|6621.7|6626|6620|6627.7|6621.7|6626|6620|0
1643788160000|2022-02-02 07:49:20|6625|6619|6625|6619|6625|6619|6625|6619|0
1643788170000|2022-02-02 07:49:30|6626|6620|6626.5|6620.5|6626.5|6620.5|6626|6620|0
1643788210000|2022-02-02 07:50:10|6626.7|6620.7|6628|6622|6628.2|6622.2|6626.7|6620.7|2
1643788220000|2022-02-02 07:50:20|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|1
1643788240000|2022-02-02 07:50:40|6628.3|6622.3|6628|6622|6628.3|6622.3|6627.5|6621.5|1
1643788250000|2022-02-02 07:50:50|6629|6623|6629|6623|6629|6623|6629|6623|0
1643788270000|2022-02-02 07:51:10|6628.7|6622.7|6628.5|6622.5|6628.7|6622.7|6628|6622|1
1643788290000|2022-02-02 07:51:30|6628|6622|6628|6622|6628|6622|6628|6622|0
1643788320000|2022-02-02 07:52:00|6627.8|6621.8|6626.3|6620.3|6627.8|6621.8|6626.3|6620.3|0
1643788330000|2022-02-02 07:52:10|6626|6620|6626.5|6620.5|6626.5|6620.5|6626|6620|1
1643788380000|2022-02-02 07:53:00|6627.7|6621.7|6627|6621|6628|6622|6627|6621|0
1643788430000|2022-02-02 07:53:50|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|1
1643788440000|2022-02-02 07:54:00|6626|6620|6626|6620|6626|6620|6626|6620|0
1643788490000|2022-02-02 07:54:50|6625.7|6619.7|6626|6620|6626|6620|6625.7|6619.7|1
1643788500000|2022-02-02 07:55:00|6625.5|6619.5|6627|6621|6627|6621|6625.3|6619.3|1
1643788540000|2022-02-02 07:55:40|6626|6620|6623|6617|6626|6620|6622.8|6616.8|2
1643788560000|2022-02-02 07:56:00|6623.2|6617.2|6624|6618|6624.5|6618.5|6623.2|6617.2|0
1643788580000|2022-02-02 07:56:20|6624.7|6618.7|6624|6618|6625|6619|6624|6618|2
1643788590000|2022-02-02 07:56:30|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1643788600000|2022-02-02 07:56:40|6624.3|6618.3|6624|6618|6624.3|6618.3|6624|6618|0
1643788610000|2022-02-02 07:56:50|6623.7|6617.7|6623.5|6617.5|6623.7|6617.7|6623.5|6617.5|0
1643788620000|2022-02-02 07:57:00|6623|6617|6622.3|6616.3|6623|6617|6622.3|6616.3|1
1643788650000|2022-02-02 07:57:30|6621.1|6615.1|6616|6610|6621.1|6615.1|6616|6610|6
1643788660000|2022-02-02 07:57:40|6616.3|6610.3|6616.5|6610.5|6616.5|6610.5|6616.3|6610.3|0
1643788670000|2022-02-02 07:57:50|6617|6611|6617|6611|6617|6611|6617|6611|1
1643788680000|2022-02-02 07:58:00|6616.8|6610.8|6617.5|6611.5|6618|6612|6616.5|6610.5|1
1643788700000|2022-02-02 07:58:20|6619|6613|6619|6613|6619|6613|6619|6613|0
1643788710000|2022-02-02 07:58:30|6618|6612|6617|6611|6618|6612|6617|6611|5
1643788740000|2022-02-02 07:59:00|6617.5|6611.5|6618|6612|6618|6612|6617|6611|1
1643788750000|2022-02-02 07:59:10|6618.5|6612.5|6619|6613|6619|6613|6618.5|6612.5|1
1643788760000|2022-02-02 07:59:20|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.2|6612.2|0
1643788780000|2022-02-02 07:59:40|6620|6614|6620|6614|6620|6614|6620|6614|1
1643788790000|2022-02-02 07:59:50|6620.3|6614.3|6620|6614|6620.3|6614.3|6620|6614|0
1643788800000|2022-02-02 08:00:00|6619.8|6613.8|6619.5|6613.5|6619.8|6613.8|6619.5|6613.5|0
1643788820000|2022-02-02 08:00:20|6615|6609|6614.2|6608.2|6615.5|6609.5|6614|6608|3
1643788830000|2022-02-02 08:00:30|6614.5|6608.5|6610.5|6604.5|6614.5|6608.5|6610.5|6604.5|3
1643788840000|2022-02-02 08:00:40|6611|6605|6611|6605|6611|6605|6610.8|6604.8|1
1643788860000|2022-02-02 08:01:00|6611.2|6605.2|6615.5|6609.5|6615.5|6609.5|6611.2|6605.2|3
1643788900000|2022-02-02 08:01:40|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615|6609|0
1643788910000|2022-02-02 08:01:50|6615|6609|6615|6609|6615|6609|6615|6609|0
1643788950000|2022-02-02 08:02:30|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|2
1643788960000|2022-02-02 08:02:40|6615.3|6609.3|6614.5|6608.5|6615.3|6609.3|6614.5|6608.5|2
1643788980000|2022-02-02 08:03:00|6615.5|6609.5|6620|6614|6620|6614|6615.5|6609.5|8
1643788990000|2022-02-02 08:03:10|||||||||1
1643789010000|2022-02-02 08:03:30|6618.9|6612.9|6618|6612|6618.9|6612.9|6618|6612|1
1643789040000|2022-02-02 08:04:00|6615.5|6609.5|6612|6606|6615.5|6609.5|6612|6606|4
1643789050000|2022-02-02 08:04:10|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|0
1643789100000|2022-02-02 08:05:00|6613.8|6607.8|6612.5|6606.5|6613.8|6607.8|6612.5|6606.5|0
1643789120000|2022-02-02 08:05:20|6613|6607|6615.5|6609.5|6615.5|6609.5|6613|6607|0
1643789150000|2022-02-02 08:05:50|6615.2|6609.2|6615.5|6609.5|6615.7|6609.7|6614|6608|2
1643789160000|2022-02-02 08:06:00|6615.7|6609.7|6618|6612|6618.5|6612.5|6615.7|6609.7|0
1643789170000|2022-02-02 08:06:10|6619.5|6613.5|6621|6615|6621|6615|6619.5|6613.5|1
1643789210000|2022-02-02 08:06:50|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|2
1643789220000|2022-02-02 08:07:00|6619|6613|6619|6613|6619|6613|6619|6613|0
1643789260000|2022-02-02 08:07:40|6617.8|6611.8|6617.5|6611.5|6617.8|6611.8|6617|6611|0
1643789280000|2022-02-02 08:08:00|6618.4|6612.4|6619.5|6613.5|6619.5|6613.5|6618.3|6612.3|7
1643789330000|2022-02-02 08:08:50|6620|6614|6619.5|6613.5|6620|6614|6619.5|6613.5|0
1643789370000|2022-02-02 08:09:30|6619|6613|6619.5|6613.5|6619.5|6613.5|6619|6613|1
1643789380000|2022-02-02 08:09:40|6618.8|6612.8|6618.3|6612.3|6618.8|6612.8|6618.3|6612.3|0
1643789400000|2022-02-02 08:10:00|6617.8|6611.8|6617.3|6611.3|6617.8|6611.8|6617.3|6611.3|0
1643789460000|2022-02-02 08:11:00|6618.3|6612.3|6624|6618|6624|6618|6618.3|6612.3|25
1643789480000|2022-02-02 08:11:20|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|0
1643789490000|2022-02-02 08:11:30|6623|6617|6622.8|6616.8|6623|6617|6622.8|6616.8|0
1643789500000|2022-02-02 08:11:40|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|0
1643789520000|2022-02-02 08:12:00|6621.6|6615.6|6618.3|6612.3|6621.6|6615.6|6618.3|6612.3|4
1643789570000|2022-02-02 08:12:50|6613.5|6607.5|6613|6607|6614|6608|6613|6607|6
1643789580000|2022-02-02 08:13:00|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6611.7|6605.7|4
1643789590000|2022-02-02 08:13:10|6614.5|6608.5|6614|6608|6614.5|6608.5|6614|6608|1
1643789600000|2022-02-02 08:13:20|6613|6607|6611.3|6605.3|6613|6607|6611.3|6605.3|3
1643789610000|2022-02-02 08:13:30|6610.3|6604.3|6612|6606|6612|6606|6610.3|6604.3|1
1643789620000|2022-02-02 08:13:40|6611.8|6605.8|6612|6606|6612|6606|6611.5|6605.5|0
1643789630000|2022-02-02 08:13:50|6611.3|6605.3|6609.8|6603.8|6611.3|6605.3|6609.8|6603.8|6
1643789640000|2022-02-02 08:14:00|6610|6604|6610|6604|6610|6604|6610|6604|1
1643789680000|2022-02-02 08:14:40|6612.5|6606.5|6611.5|6605.5|6612.5|6606.5|6611.5|6605.5|1
1643789710000|2022-02-02 08:15:10|6612|6606|6612|6606|6612|6606|6612|6606|0
1643789720000|2022-02-02 08:15:20|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1643789730000|2022-02-02 08:15:30|6611.2|6605.2|6609.3|6603.3|6611.2|6605.2|6609.3|6603.3|3
1643789750000|2022-02-02 08:15:50|||||||||5
1643789780000|2022-02-02 08:16:20|6609.8|6603.8|6611|6605|6611|6605|6609.8|6603.8|1
1643789810000|2022-02-02 08:16:50|6613|6603|6609.3|6603.3|6613|6605|6609.3|6603|9
1643789830000|2022-02-02 08:17:10|6609.5|6603.5|6609.3|6603.3|6609.5|6603.5|6609.3|6603.3|1
1643789850000|2022-02-02 08:17:30|6611|6605|6611|6605|6611|6605|6611|6605|1
1643789880000|2022-02-02 08:18:00|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|0
1643789900000|2022-02-02 08:18:20|6610.5|6604.5|6610.5|6604.5|6610.5|6604.5|6610.5|6604.5|0
1643789930000|2022-02-02 08:18:50|6610.3|6604.3|6609.8|6603.8|6610.3|6604.3|6609.8|6603.8|0
1643789960000|2022-02-02 08:19:20|6610|6604|6610|6604|6610|6604|6610|6604|0
1643790030000|2022-02-02 08:20:30|6610.5|6604.5|6611|6605|6611|6605|6610.5|6604.5|1
1643790040000|2022-02-02 08:20:40|6611.2|6605.2|6614.5|6608.5|6614.5|6608.5|6611.2|6605.2|1
1643790070000|2022-02-02 08:21:10|6615|6609|6616.5|6610.5|6616.5|6610.5|6615|6609|1
1643790080000|2022-02-02 08:21:20|6616|6610|6614.5|6608.5|6616|6610|6614.5|6608.5|0
1643790120000|2022-02-02 08:22:00|6611.5|6605.5|6611.7|6605.7|6611.7|6605.7|6611.5|6605.5|0
1643790130000|2022-02-02 08:22:10|6612|6606|6613|6607|6613|6607|6612|6606|0
1643790170000|2022-02-02 08:22:50|6612.5|6606.5|6612.5|6606.5|6613|6607|6612.5|6606.5|0
1643790180000|2022-02-02 08:23:00|6612.8|6606.8|6613|6607|6613|6607|6612.8|6606.8|0
1643790230000|2022-02-02 08:23:50|6613.3|6607.3|6614.5|6608.5|6614.5|6608.5|6613.3|6607.3|1
1643790240000|2022-02-02 08:24:00|6614|6608|6614.2|6608.2|6614.2|6608.2|6614|6608|0
1643790250000|2022-02-02 08:24:10|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|0
1643790280000|2022-02-02 08:24:40|6615|6609|6615|6609|6615|6609|6615|6609|0
1643790290000|2022-02-02 08:24:50|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|1
1643790300000|2022-02-02 08:25:00|6615|6609|6615|6609|6615|6609|6615|6609|0
1643790350000|2022-02-02 08:25:50|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|2
1643790360000|2022-02-02 08:26:00|6615|6609|6615|6609|6615|6609|6613.5|6607.5|0
1643790420000|2022-02-02 08:27:00|6614.7|6608.7|6611.5|6605.5|6614.7|6608.7|6611.5|6605.5|2
1643790430000|2022-02-02 08:27:10|6611.7|6605.7|6612.7|6606.7|6612.7|6606.7|6611.7|6605.7|0
1643790440000|2022-02-02 08:27:20|6613|6607|6615|6609|6615|6609|6613|6607|2
1643790450000|2022-02-02 08:27:30|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|0
1643790510000|2022-02-02 08:28:30|6616.2|6610.2|6616|6610|6616.2|6610.2|6615.8|6609.8|0
1643790520000|2022-02-02 08:28:40|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|0
1643790530000|2022-02-02 08:28:50|6615.8|6609.8|6616.3|6610.3|6616.3|6610.3|6615.8|6609.8|1
1643790540000|2022-02-02 08:29:00|6615.8|6609.8|6613.5|6607.5|6615.8|6609.8|6613.5|6607.5|0
1643790550000|2022-02-02 08:29:10|6613|6607|6611|6605|6613|6607|6609.5|6603.5|0
1643790570000|2022-02-02 08:29:30|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|0
1643790580000|2022-02-02 08:29:40|6609.7|6603.7|6610.5|6604.5|6610.5|6604.5|6609.7|6603.7|0
1643790600000|2022-02-02 08:30:00|6610.8|6604.8|6611.3|6605.3|6611.8|6605.8|6610.8|6604.8|0
1643790610000|2022-02-02 08:30:10|6611|6605|6611|6605|6611|6605|6611|6605|0
1643790630000|2022-02-02 08:30:30|6610.8|6604.8|6610.5|6604.5|6610.8|6604.8|6610.5|6604.5|0
1643790650000|2022-02-02 08:30:50|6611|6605|6611|6605|6611|6605|6611|6605|1
1643790660000|2022-02-02 08:31:00|6611.2|6605.2|6611.3|6605.3|6611.3|6605.3|6611|6605|0
1643790670000|2022-02-02 08:31:10|6611|6605|6615.5|6609.5|6615.5|6609.5|6611|6605|2
1643790710000|2022-02-02 08:31:50|6613|6607|6613.5|6607.5|6614|6608|6613|6607|5
1643790720000|2022-02-02 08:32:00|6614.5|6608.5|6616|6610|6616|6610|6614|6608|2
1643790820000|2022-02-02 08:33:40|6617|6611|6620|6614|6620|6614|6617|6611|0
1643790830000|2022-02-02 08:33:50|||||||||1
1643790850000|2022-02-02 08:34:10|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|0
1643790880000|2022-02-02 08:34:40|6619.3|6613.3|6619|6613|6619.3|6613.3|6619|6613|0
1643790900000|2022-02-02 08:35:00|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|1
1643790940000|2022-02-02 08:35:40|6620|6614|6620|6614|6620|6614|6620|6614|0
1643790950000|2022-02-02 08:35:50|6619.8|6613.8|6619.5|6613.5|6619.8|6613.8|6619.5|6613.5|0
1643790960000|2022-02-02 08:36:00|6622.5|6616.5|6623|6617|6623|6617|6622.5|6616.5|1
1643790970000|2022-02-02 08:36:10|6620.7|6614.7|6622|6616|6622|6616|6620.7|6614.7|2
1643790990000|2022-02-02 08:36:30|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|0
1643791010000|2022-02-02 08:36:50|6622.2|6616.2|6617.5|6611.5|6622.2|6616.2|6617.5|6611.5|4
1643791020000|2022-02-02 08:37:00|6618|6612|6618|6612|6618|6612|6618|6612|0
1643791050000|2022-02-02 08:37:30|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|1
1643791070000|2022-02-02 08:37:50|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|1
1643791080000|2022-02-02 08:38:00|6619.2|6613.2|6618.5|6612.5|6619.2|6613.2|6618.5|6612.5|0
1643791090000|2022-02-02 08:38:10|6618.3|6612.3|6618|6612|6618.3|6612.3|6618|6612|1
1643791140000|2022-02-02 08:39:00|6617.7|6611.7|6613.8|6607.8|6617.7|6611.7|6613.5|6607.5|1
1643791150000|2022-02-02 08:39:10|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|0
1643791170000|2022-02-02 08:39:30|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|1
1643791180000|2022-02-02 08:39:40|6613|6607|6612|6606|6613|6607|6611.5|6605.5|0
1643791200000|2022-02-02 08:40:00|6612.4|6606.4|6610|6604|6612.4|6606.4|6610|6604|1
1643791210000|2022-02-02 08:40:10|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|1
1643791220000|2022-02-02 08:40:20|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|0
1643791230000|2022-02-02 08:40:30|6611|6605|6611|6605|6611|6605|6611|6605|0
1643791240000|2022-02-02 08:40:40|6610.8|6604.8|6610.5|6604.5|6610.8|6604.8|6610.5|6604.5|0
1643791250000|2022-02-02 08:40:50|6610|6604|6610.5|6604.5|6610.8|6604.8|6610|6604|0
1643791260000|2022-02-02 08:41:00|6611|6605|6613|6607|6613|6607|6611|6605|2
1643791310000|2022-02-02 08:41:50|||||||||1
1643791320000|2022-02-02 08:42:00|6613.5|6607.5|6614|6608|6614|6608|6613.5|6607.5|0
1643791340000|2022-02-02 08:42:20|6613.5|6607.5|6612.1|6606.1|6613.5|6607.5|6610|6604|6
1643791350000|2022-02-02 08:42:30|6613|6607|6613|6607|6613|6607|6613|6607|0
1643791370000|2022-02-02 08:42:50|6613.8|6607.8|6613.5|6607.5|6613.8|6607.8|6613.5|6607.5|0
1643791410000|2022-02-02 08:43:30|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|0
1643791450000|2022-02-02 08:44:10|6614|6608|6613.5|6607.5|6614|6608|6613.5|6607.5|0
1643791460000|2022-02-02 08:44:20|6613|6607|6613|6607|6613|6607|6613|6607|1
1643791470000|2022-02-02 08:44:30|6613.2|6607.2|6614.5|6608.5|6614.5|6608.5|6613.2|6607.2|2
1643791500000|2022-02-02 08:45:00|6614.3|6608.3|6614|6608|6614.3|6608.3|6614|6608|0
1643791520000|2022-02-02 08:45:20|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|0
1643791550000|2022-02-02 08:45:50|6613.3|6607.3|6613|6607|6613.3|6607.3|6613|6607|0
1643791560000|2022-02-02 08:46:00|6613.2|6607.2|6613|6607|6613.5|6607.5|6613|6607|1
1643791590000|2022-02-02 08:46:30|6611|6605|6612.8|6606.8|6612.8|6606.8|6611|6605|1
1643791600000|2022-02-02 08:46:40|6612.5|6606.5|6613|6607|6613|6607|6612.5|6606.5|0
1643791610000|2022-02-02 08:46:50|6613.2|6607.2|6613.3|6607.3|6613.3|6607.3|6613.2|6607.2|0
1643791620000|2022-02-02 08:47:00|6613|6607|6613|6607|6613|6607|6613|6607|0
1643791640000|2022-02-02 08:47:20|||||||||1
1643791680000|2022-02-02 08:48:00|6613.5|6607.5|6613.3|6607.3|6613.5|6607.5|6613.3|6607.3|0
1643791690000|2022-02-02 08:48:10|6613|6607|6613|6607|6613|6607|6613|6607|0
1643791700000|2022-02-02 08:48:20|6612.8|6606.8|6613|6607|6613|6607|6611.5|6605.5|0
1643791710000|2022-02-02 08:48:30|6613.3|6607.3|6614|6608|6614|6608|6613.3|6607.3|5
1643791800000|2022-02-02 08:50:00|6613|6607|6613|6607|6613|6607|6613|6607|1
1643791840000|2022-02-02 08:50:40|6614|6608|6614|6608|6614|6608|6614|6608|1
1643791860000|2022-02-02 08:51:00|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|0
1643791890000|2022-02-02 08:51:30|6614|6608|6613|6607|6614|6608|6613|6607|0
1643791900000|2022-02-02 08:51:40|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1643791920000|2022-02-02 08:52:00|6614|6608|6617.5|6611.5|6617.5|6611.5|6614|6608|8
1643791930000|2022-02-02 08:52:10|||||||||52
1643791950000|2022-02-02 08:52:30|6619|6613|6620|6614|6620|6614|6619|6613|0
1643791980000|2022-02-02 08:53:00|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618|6612|0
1643792010000|2022-02-02 08:53:30|6618.7|6612.7|6619.7|6613.7|6619.7|6613.7|6618.7|6612.7|0
1643792020000|2022-02-02 08:53:40|6620|6614|6620|6614|6620|6614|6620|6614|0
1643792030000|2022-02-02 08:53:50|6620.2|6614.2|6621.5|6615.5|6621.5|6615.5|6620.2|6614.2|0
1643792050000|2022-02-02 08:54:10|6621.7|6615.7|6623.5|6617.5|6624|6618|6621.7|6615.7|2
1643792100000|2022-02-02 08:55:00|6621.5|6615.5|6621|6615|6621.5|6615.5|6621|6615|6
1643792120000|2022-02-02 08:55:20|6622|6616|6622|6616|6622|6616|6622|6616|8
1643792150000|2022-02-02 08:55:50|6622.2|6616.2|6622.7|6616.7|6622.7|6616.7|6622.2|6616.2|0
1643792160000|2022-02-02 08:56:00|6623|6617|6623|6617|6623|6617|6623|6617|0
1643792170000|2022-02-02 08:56:10|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|0
1643792180000|2022-02-02 08:56:20|6624.3|6618.3|6628|6622|6628|6622|6624.3|6618.3|12
1643792190000|2022-02-02 08:56:30|6627.8|6621.8|6627.5|6621.5|6627.8|6621.8|6627.5|6621.5|0
1643792210000|2022-02-02 08:56:50|6624|6618|6624|6618|6624|6618|6624|6618|6
1643792270000|2022-02-02 08:57:50|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|10
1643792280000|2022-02-02 08:58:00|6624|6618|6624|6618|6624|6618|6624|6618|0
1643792300000|2022-02-02 08:58:20|6624.2|6618.2|6626|6620|6626|6620|6624.2|6618.2|1
1643792340000|2022-02-02 08:59:00|6625.8|6619.8|6625|6619|6625.8|6619.8|6625|6619|0
1643792380000|2022-02-02 08:59:40|6627.5|6621.5|6628|6622|6628|6622|6627.5|6621.5|3
1643792390000|2022-02-02 08:59:50|6627.2|6621.2|6627|6621|6627.2|6621.2|6627|6621|0
1643792400000|2022-02-02 09:00:00|6626.7|6620.7|6626|6620|6626.7|6620.7|6626|6620|0
1643792420000|2022-02-02 09:00:20|6625.7|6619.7|6624.2|6618.2|6625.7|6619.7|6624|6618|0
1643792430000|2022-02-02 09:00:30|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1643792440000|2022-02-02 09:00:40|6624|6618|6624|6618|6624.5|6618.5|6624|6618|0
1643792460000|2022-02-02 09:01:00|6624.4|6618.4|6625|6619|6625|6619|6624.4|6618.4|1
1643792490000|2022-02-02 09:01:30|6626|6620|6624.5|6618.5|6626|6620|6624.5|6618.5|1
1643792500000|2022-02-02 09:01:40|6624|6618|6626|6620|6626.3|6620.3|6624|6618|1
1643792510000|2022-02-02 09:01:50|6625.5|6619.5|6624|6618|6626|6620|6624|6618|2
1643792520000|2022-02-02 09:02:00|6625|6619|6629.5|6623.5|6629.5|6623.5|6625|6619|17
1643792530000|2022-02-02 09:02:10|6628.5|6622.5|6630.5|6624.5|6631.5|6625.5|6628.5|6622.5|8
1643792540000|2022-02-02 09:02:20|6631.1|6625.1|6630|6624|6631.1|6625.1|6630|6624|16
1643792560000|2022-02-02 09:02:40|6630.2|6624.2|6630.5|6624.5|6630.5|6624.5|6630.2|6624.2|0
1643792570000|2022-02-02 09:02:50|6631|6625|6632|6626|6632|6626|6631|6625|1
1643792580000|2022-02-02 09:03:00|6633|6627|6632|6626|6633|6627|6632|6626|1
1643792590000|2022-02-02 09:03:10|6632.2|6626.2|6632.7|6626.7|6632.7|6626.7|6632.2|6626.2|0
1643792610000|2022-02-02 09:03:30|6632.9|6626.9|6631.5|6625.5|6633.2|6627.2|6631.5|6625.5|4
1643792620000|2022-02-02 09:03:40|6631.7|6625.7|6631|6625|6632|6626|6631|6625|0
1643792630000|2022-02-02 09:03:50|6630.5|6624.5|6631|6625|6631|6625|6630.5|6624.5|0
1643792640000|2022-02-02 09:04:00|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|0
1643792650000|2022-02-02 09:04:10|6630.7|6624.7|6632.2|6626.2|6632.2|6626.2|6630.7|6624.7|2
1643792690000|2022-02-02 09:04:50|6632|6626|6632|6626|6632|6626|6631.8|6625.8|0
1643792700000|2022-02-02 09:05:00|6632.2|6626.2|6631.5|6625.5|6632.7|6626.7|6631.5|6625.5|1
1643792720000|2022-02-02 09:05:20|6631.7|6625.7|6632.2|6626.2|6632.2|6626.2|6631.7|6625.7|0
1643792730000|2022-02-02 09:05:30|6632|6626|6632.2|6626.2|6632.2|6626.2|6632|6626|0
1643792740000|2022-02-02 09:05:40|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1643792750000|2022-02-02 09:05:50|6632.9|6626.9|6632|6626|6633.2|6627.2|6632|6626|2
1643792810000|2022-02-02 09:06:50|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|3
1643792830000|2022-02-02 09:07:10|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|0
1643792840000|2022-02-02 09:07:20|6632.7|6626.7|6633.2|6627.2|6633.2|6627.2|6632.7|6626.7|0
1643792870000|2022-02-02 09:07:50|6633|6627|6632.7|6626.7|6633|6627|6632.7|6626.7|0
1643792890000|2022-02-02 09:08:10|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|0
1643792910000|2022-02-02 09:08:30|||||||||1
1643792930000|2022-02-02 09:08:50|6633.4|6627.4|6634.2|6628.2|6634.2|6628.2|6633.4|6627.4|2
1643792940000|2022-02-02 09:09:00|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|0
1643792960000|2022-02-02 09:09:20|6635|6629|6632.6|6626.6|6635.5|6629.5|6632.6|6626.6|3
1643792970000|2022-02-02 09:09:30|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|0
1643792980000|2022-02-02 09:09:40|6632.5|6626.5|6633.7|6627.7|6633.7|6627.7|6632.5|6626.5|1
1643792990000|2022-02-02 09:09:50|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1643793000000|2022-02-02 09:10:00|6633.6|6627.6|6632.8|6626.8|6633.6|6627.6|6632.8|6626.8|1
1643793010000|2022-02-02 09:10:10|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|2
1643793020000|2022-02-02 09:10:20|6633.7|6627.7|6634.2|6628.2|6634.2|6628.2|6633.7|6627.7|0
1643793030000|2022-02-02 09:10:30|6634.7|6628.7|6635|6629|6638|6632|6634.7|6628.7|14
1643793040000|2022-02-02 09:10:40|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|2
1643793050000|2022-02-02 09:10:50|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|0
1643793060000|2022-02-02 09:11:00|6636.8|6630.8|6637.5|6631.5|6637.5|6631.5|6636.8|6630.8|0
1643793070000|2022-02-02 09:11:10|6638|6632|6638|6632|6638|6632|6638|6632|0
1643793090000|2022-02-02 09:11:30|6639|6633|6637.3|6631.3|6639|6633|6637.3|6631.3|3
1643793110000|2022-02-02 09:11:50|6637.5|6631.5|6637.8|6631.8|6637.8|6631.8|6637.5|6631.5|0
1643793120000|2022-02-02 09:12:00|6637.5|6631.5|6634.5|6628.5|6637.5|6631.5|6634.5|6628.5|5
1643793170000|2022-02-02 09:12:50|6634.9|6628.9|6635|6629|6636|6630|6634.9|6628.9|2
1643793180000|2022-02-02 09:13:00|6635.2|6629.2|6637.5|6631.5|6637.5|6631.5|6635.2|6629.2|13
1643793190000|2022-02-02 09:13:10|6639|6633|6639|6633|6639|6633|6639|6633|1
1643793200000|2022-02-02 09:13:20|6639.2|6633.2|6640|6634|6640|6634|6639.2|6633.2|2
1643793210000|2022-02-02 09:13:30|6639|6633|6639|6633|6639|6633|6639|6633|0
1643793240000|2022-02-02 09:14:00|6639.3|6633.3|6640|6634|6640|6634|6639.3|6633.3|0
1643793250000|2022-02-02 09:14:10|6640.5|6634.5|6640.5|6634.5|6640.5|6634.5|6640.2|6634.2|0
1643793270000|2022-02-02 09:14:30|6640.7|6634.7|6638|6632|6640.7|6634.7|6638|6632|2
1643793290000|2022-02-02 09:14:50|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|1
1643793310000|2022-02-02 09:15:10|6636.4|6630.4|6637|6631|6637.5|6631.5|6636.4|6630.4|0
1643793320000|2022-02-02 09:15:20|6637.5|6631.5|6637.7|6631.7|6637.7|6631.7|6637.5|6631.5|0
1643793330000|2022-02-02 09:15:30|6638|6632|6638|6632|6638|6632|6638|6632|0
1643793340000|2022-02-02 09:15:40|6638.5|6632.5|6638.7|6632.7|6638.7|6632.7|6638.5|6632.5|3
1643793360000|2022-02-02 09:16:00|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|0
1643793380000|2022-02-02 09:16:20|6638.3|6632.3|6638|6632|6638.3|6632.3|6638|6632|0
1643793390000|2022-02-02 09:16:30|6637.1|6631.1|6636.2|6630.2|6637.1|6631.1|6636.2|6630.2|1
1643793400000|2022-02-02 09:16:40|6638|6632|6635.5|6629.5|6638|6632|6635.5|6629.5|0
1643793410000|2022-02-02 09:16:50|6636.5|6630.5|6638|6632|6638|6632|6636.5|6630.5|3
1643793420000|2022-02-02 09:17:00|6637.5|6631.5|6638.5|6632.5|6638.5|6632.5|6637.5|6631.5|0
1643793430000|2022-02-02 09:17:10|6639|6633|6639|6633|6639|6633|6639|6633|0
1643793450000|2022-02-02 09:17:30|6640.3|6634.3|6641|6635|6641|6635|6640|6634|1
1643793470000|2022-02-02 09:17:50|6639|6633|6640.3|6634.3|6640.3|6634.3|6639|6633|2
1643793480000|2022-02-02 09:18:00|6640|6634|6640|6634|6640|6634|6640|6634|0
1643793490000|2022-02-02 09:18:10|6640.8|6634.8|6642|6636|6642|6636|6640.8|6634.8|42
1643793500000|2022-02-02 09:18:20|6642.5|6636.5|6642.3|6636.3|6642.5|6636.5|6641.8|6635.8|7
1643793510000|2022-02-02 09:18:30|6642|6636|6642.3|6636.3|6642.3|6636.3|6642|6636|0
1643793540000|2022-02-02 09:19:00|6641.8|6635.8|6639.5|6633.5|6642|6636|6639.5|6633.5|4
1643793570000|2022-02-02 09:19:30|6638.9|6632.9|6638.5|6632.5|6639|6633|6638.5|6632.5|0
1643793580000|2022-02-02 09:19:40|6638.2|6632.2|6638.5|6632.5|6638.5|6632.5|6638.2|6632.2|0
1643793590000|2022-02-02 09:19:50|6637.5|6631.5|6637|6631|6637.5|6631.5|6636.1|6630.1|5
1643793600000|2022-02-02 09:20:00|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|0
1643793610000|2022-02-02 09:20:10|6637.7|6631.7|6637|6631|6638|6632|6636.5|6630.5|1
1643793620000|2022-02-02 09:20:20|6636.5|6630.5|6638.5|6632.5|6638.5|6632.5|6636.5|6630.5|0
1643793640000|2022-02-02 09:20:40|6638.7|6632.7|6639.5|6633.5|6639.5|6633.5|6638.7|6632.7|0
1643793650000|2022-02-02 09:20:50|6639.4|6633.4|6638.5|6632.5|6639.4|6633.4|6638.5|6632.5|1
1643793660000|2022-02-02 09:21:00|6639|6633|6639.5|6633.5|6639.5|6633.5|6639|6633|0
1643793680000|2022-02-02 09:21:20|6639.2|6633.2|6638|6632|6639.2|6633.2|6638|6632|3
1643793690000|2022-02-02 09:21:30|6637|6631|6636|6630|6637|6631|6636|6630|1
1643793720000|2022-02-02 09:22:00|6635.5|6629.5|6636|6630|6636|6630|6635.5|6629.5|1
1643793730000|2022-02-02 09:22:10|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1643793770000|2022-02-02 09:22:50|6635.5|6629.5|6634.5|6628.5|6635.7|6629.7|6634.5|6628.5|5
1643793780000|2022-02-02 09:23:00|6634.3|6628.3|6634.5|6628.5|6634.5|6628.5|6634.3|6628.3|2
1643793820000|2022-02-02 09:23:40|6635|6629|6635.5|6629.5|6635.5|6629.5|6635|6629|1
1643793830000|2022-02-02 09:23:50|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|0
1643793840000|2022-02-02 09:24:00|6635|6629|6635.5|6629.5|6635.5|6629.5|6635|6629|1
1643793850000|2022-02-02 09:24:10|6636|6630|6636|6630|6636|6630|6636|6630|0
1643793860000|2022-02-02 09:24:20|6636.3|6630.3|6637.5|6631.5|6637.5|6631.5|6636.3|6630.3|1
1643793870000|2022-02-02 09:24:30|6638.3|6632.3|6638.5|6632.5|6639|6633|6638.3|6632.3|6
1643793880000|2022-02-02 09:24:40|6638.7|6632.7|6637|6631|6639.5|6633.5|6636.5|6630.5|3
1643793890000|2022-02-02 09:24:50|||||||||1
1643793900000|2022-02-02 09:25:00|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|0
1643793910000|2022-02-02 09:25:10|6635.3|6629.3|6634.5|6628.5|6635.3|6629.3|6634.5|6628.5|0
1643793920000|2022-02-02 09:25:20|6634.3|6628.3|6635|6629|6635|6629|6634.3|6628.3|1
1643793930000|2022-02-02 09:25:30|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1643793940000|2022-02-02 09:25:40|6634.7|6628.7|6636|6630|6636.3|6630.3|6634.5|6628.5|3
1643793950000|2022-02-02 09:25:50|6635.6|6629.6|6636|6630|6636|6630|6635.6|6629.6|1
1643793960000|2022-02-02 09:26:00|6636.5|6630.5|6637.5|6631.5|6638|6632|6636.5|6630.5|0
1643793970000|2022-02-02 09:26:10|6638|6632|6636.5|6630.5|6638|6632|6636.5|6630.5|3
1643793980000|2022-02-02 09:26:20|6636|6630|6636|6630|6636|6630|6636|6630|0
1643793990000|2022-02-02 09:26:30|6636.5|6630.5|6637.2|6631.2|6637.5|6631.5|6636|6630|0
1643794000000|2022-02-02 09:26:40|6637.1|6631.1|6636.5|6630.5|6637.1|6631.1|6636.5|6630.5|0
1643794020000|2022-02-02 09:27:00|6636|6630|6636|6630|6636|6630|6636|6630|0
1643794030000|2022-02-02 09:27:10|6635.8|6629.8|6635.5|6629.5|6635.8|6629.8|6635.5|6629.5|0
1643794050000|2022-02-02 09:27:30|6636|6630|6636|6630|6636|6630|6636|6630|0
1643794060000|2022-02-02 09:27:40|6636.2|6630.2|6636.5|6630.5|6636.5|6630.5|6636.2|6630.2|0
1643794080000|2022-02-02 09:28:00|6637|6631|6637|6631|6637|6631|6637|6631|1
1643794090000|2022-02-02 09:28:10|6637.5|6631.5|6638|6632|6638|6632|6637.5|6631.5|0
1643794100000|2022-02-02 09:28:20|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|0
1643794110000|2022-02-02 09:28:30|6639|6633|6638|6632|6639|6633|6638|6632|3
1643794120000|2022-02-02 09:28:40|6639|6633|6639|6633|6639|6633|6639|6633|0
1643794130000|2022-02-02 09:28:50|6637.6|6631.6|6636|6630|6637.6|6631.6|6636|6630|4
1643794150000|2022-02-02 09:29:10|6635.5|6629.5|6636|6630|6636|6630|6635.5|6629.5|0
1643794170000|2022-02-02 09:29:30|6636.2|6630.2|6636.5|6630.5|6637|6631|6636.2|6630.2|0
1643794180000|2022-02-02 09:29:40|6637|6631|6637.5|6631.5|6637.5|6631.5|6637|6631|0
1643794190000|2022-02-02 09:29:50|6637.7|6631.7|6638|6632|6638|6632|6637.7|6631.7|1
1643794200000|2022-02-02 09:30:00|6638.6|6632.6|6640|6634|6641.1|6635.1|6638.6|6632.6|9
1643794240000|2022-02-02 09:30:40|6640.5|6634.5|6640.5|6634.5|6640.5|6634.5|6640.5|6634.5|0
1643794250000|2022-02-02 09:30:50|6640.4|6634.4|6639.5|6633.5|6640.4|6634.4|6639.5|6633.5|1
1643794260000|2022-02-02 09:31:00|6640|6634|6640|6634|6640|6634|6640|6634|0
1643794270000|2022-02-02 09:31:10|6640.5|6634.5|6640.5|6634.5|6640.5|6634.5|6640.5|6634.5|0
1643794280000|2022-02-02 09:31:20|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|6641|6635|6
1643794300000|2022-02-02 09:31:40|6641.7|6635.7|6642|6636|6642.5|6636.5|6641.7|6635.7|2
1643794320000|2022-02-02 09:32:00|6641.4|6635.4|6640|6634|6641.4|6635.4|6640|6634|5
1643794340000|2022-02-02 09:32:20|6640.5|6634.5|6641.5|6635.5|6641.5|6635.5|6640.3|6634.3|12
1643794350000|2022-02-02 09:32:30|6642.5|6636.5|6640|6634|6642.5|6636.5|6640|6634|8
1643794390000|2022-02-02 09:33:10|6640.5|6634.5|6639.2|6633.2|6640.5|6634.5|6639.2|6633.2|3
1643794400000|2022-02-02 09:33:20|6638|6632|6637.2|6631.2|6638|6632|6637.2|6631.2|0
1643794410000|2022-02-02 09:33:30|6636.2|6630.2|6636|6630|6636.2|6630.2|6636|6630|0
1643794420000|2022-02-02 09:33:40|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|0
1643794440000|2022-02-02 09:34:00|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|0
1643794450000|2022-02-02 09:34:10|6636.9|6630.9|6636.7|6630.7|6636.9|6630.9|6636.7|6630.7|0
1643794460000|2022-02-02 09:34:20|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|0
1643794470000|2022-02-02 09:34:30|6636|6630|6635.7|6629.7|6636|6630|6635.7|6629.7|0
1643794480000|2022-02-02 09:34:40|6635.9|6629.9|6639|6633|6639|6633|6635.9|6629.9|10
1643794490000|2022-02-02 09:34:50|6638.8|6632.8|6639.5|6633.5|6639.5|6633.5|6638.7|6632.7|0
1643794500000|2022-02-02 09:35:00|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|2
1643794520000|2022-02-02 09:35:20|6636.7|6630.7|6637|6631|6637.2|6631.2|6636.7|6630.7|1
1643794530000|2022-02-02 09:35:30|6636.7|6630.7|6636|6630|6636.7|6630.7|6635.5|6629.5|1
1643794560000|2022-02-02 09:36:00|6637|6631|6637|6631|6637|6631|6637|6631|0
1643794570000|2022-02-02 09:36:10|6636|6630|6636|6630|6636|6630|6636|6630|1
1643794600000|2022-02-02 09:36:40|6636.2|6630.2|6636.5|6630.5|6636.5|6630.5|6636.2|6630.2|0
1643794610000|2022-02-02 09:36:50|6636.7|6630.7|6637.2|6631.2|6637.2|6631.2|6636.7|6630.7|1
1643794620000|2022-02-02 09:37:00|6637|6631|6637|6631|6637|6631|6637|6631|0
1643794640000|2022-02-02 09:37:20|6637.2|6631.2|6637.2|6631.2|6637.7|6631.7|6637.2|6631.2|3
1643794690000|2022-02-02 09:38:10|6637.7|6631.7|6637.2|6631.2|6637.7|6631.7|6637.2|6631.2|3
1643794710000|2022-02-02 09:38:30|6637|6631|6637.2|6631.2|6637.2|6631.2|6637|6631|0
1643794720000|2022-02-02 09:38:40|6637|6631|6635.5|6629.5|6637|6631|6635.5|6629.5|1
1643794730000|2022-02-02 09:38:50|6635.3|6629.3|6634.5|6628.5|6635.3|6629.3|6634.5|6628.5|0
1643794760000|2022-02-02 09:39:20|6634.3|6628.3|6635|6629|6635|6629|6634.3|6628.3|1
1643794770000|2022-02-02 09:39:30|6634.8|6628.8|6634.5|6628.5|6634.8|6628.8|6634.5|6628.5|0
1643794780000|2022-02-02 09:39:40|6634.7|6628.7|6635|6629|6635|6629|6634.7|6628.7|0
1643794790000|2022-02-02 09:39:50|6635.4|6629.4|6635|6629|6635.5|6629.5|6635|6629|1
1643794800000|2022-02-02 09:40:00|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|1
1643794810000|2022-02-02 09:40:10|6635|6629|6635|6629|6635|6629|6635|6629|0
1643794820000|2022-02-02 09:40:20|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|3
1643794830000|2022-02-02 09:40:30|6634.2|6628.2|6634|6628|6634.2|6628.2|6634|6628|0
1643794840000|2022-02-02 09:40:40|6634.2|6628.2|6634|6628|6634.2|6628.2|6634|6628|0
1643794850000|2022-02-02 09:40:50|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1643794860000|2022-02-02 09:41:00|6634.4|6628.4|6634.2|6628.2|6634.7|6628.7|6634.2|6628.2|2
1643794880000|2022-02-02 09:41:20|6632.5|6626.5|6633.3|6627.3|6633.3|6627.3|6632.5|6626.5|8
1643794920000|2022-02-02 09:42:00|6633.5|6627.5|6632.8|6626.8|6633.5|6627.5|6632.8|6626.8|1
1643794930000|2022-02-02 09:42:10|6632.3|6626.3|6632.3|6626.3|6632.5|6626.5|6632.3|6626.3|2
1643794940000|2022-02-02 09:42:20|6633|6627|6633|6627|6633|6627|6633|6627|2
1643794950000|2022-02-02 09:42:30|6633.5|6627.5|6633.7|6627.7|6634.7|6628.7|6633.5|6627.5|2
1643794980000|2022-02-02 09:43:00|6633.5|6627.5|6634.2|6628.2|6634.2|6628.2|6633.3|6627.3|0
1643794990000|2022-02-02 09:43:10|6633.7|6627.7|6635|6629|6635|6629|6633.5|6627.5|1
1643795030000|2022-02-02 09:43:50|6634.5|6628.5|6635|6629|6635|6629|6634.5|6628.5|0
1643795060000|2022-02-02 09:44:20|6635.5|6629.5|6634.5|6628.5|6635.5|6629.5|6634.5|6628.5|1
1643795110000|2022-02-02 09:45:10|6634.3|6628.3|6634.7|6628.7|6634.7|6628.7|6634.3|6628.3|0
1643795130000|2022-02-02 09:45:30|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1643795160000|2022-02-02 09:46:00|6635|6629|6635|6629|6635|6629|6635|6629|0
1643795170000|2022-02-02 09:46:10|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|2
1643795180000|2022-02-02 09:46:20|6633|6627|6632.5|6626.5|6633|6627|6632.5|6626.5|0
1643795190000|2022-02-02 09:46:30|6632.3|6626.3|6634.7|6628.7|6634.7|6628.7|6632.3|6626.3|2
1643795210000|2022-02-02 09:46:50|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1643795220000|2022-02-02 09:47:00|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|0
1643795250000|2022-02-02 09:47:30|6636|6630|6636|6630|6636|6630|6636|6630|0
1643795260000|2022-02-02 09:47:40|6635.4|6629.4|6634.6|6628.6|6635.4|6629.4|6634.6|6628.6|3
1643795270000|2022-02-02 09:47:50|6635|6629|6635|6629|6635|6629|6635|6629|1
1643795280000|2022-02-02 09:48:00|6635.5|6629.5|6635|6629|6635.5|6629.5|6635|6629|0
1643795290000|2022-02-02 09:48:10|6634.6|6628.6|6635|6629|6635|6629|6634.6|6628.6|1
1643795310000|2022-02-02 09:48:30|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|0
1643795320000|2022-02-02 09:48:40|6635|6629|6635.5|6629.5|6635.5|6629.5|6635|6629|5
1643795340000|2022-02-02 09:49:00|6635.7|6629.7|6636.2|6630.2|6636.2|6630.2|6635.7|6629.7|3
1643795370000|2022-02-02 09:49:30|6636.4|6630.4|6636.2|6630.2|6636.4|6630.4|6636.2|6630.2|3
1643795400000|2022-02-02 09:50:00|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|0
1643795410000|2022-02-02 09:50:10|6636.2|6630.2|6636|6630|6636.2|6630.2|6636|6630|1
1643795420000|2022-02-02 09:50:20|6635.6|6629.6|6635.5|6629.5|6635.6|6629.6|6635.3|6629.3|0
1643795430000|2022-02-02 09:50:30|6635.3|6629.3|6634.5|6628.5|6635.3|6629.3|6634.5|6628.5|0
1643795460000|2022-02-02 09:51:00|6634.3|6628.3|6634|6628|6634.3|6628.3|6634|6628|0
1643795470000|2022-02-02 09:51:10|6635|6629|6635|6629|6635|6629|6635|6629|1
1643795480000|2022-02-02 09:51:20|6635.7|6629.7|6635.2|6629.2|6636.7|6630.7|6635.2|6629.2|3
1643795490000|2022-02-02 09:51:30|6635|6629|6635|6629|6635|6629|6635|6629|0
1643795510000|2022-02-02 09:51:50|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|0
1643795520000|2022-02-02 09:52:00|6636|6630|6636|6630|6636|6630|6636|6630|0
1643795570000|2022-02-02 09:52:50|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|0
1643795600000|2022-02-02 09:53:20|6636|6630|6632.8|6626.8|6636|6630|6632.8|6626.8|1
1643795640000|2022-02-02 09:54:00|6632.6|6626.6|6633.3|6627.3|6633.3|6627.3|6632.6|6626.6|1
1643795670000|2022-02-02 09:54:30|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643795680000|2022-02-02 09:54:40|6634|6628|6634.5|6628.5|6634.5|6628.5|6634|6628|1
1643795700000|2022-02-02 09:55:00|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|0
1643795710000|2022-02-02 09:55:10|6635.2|6629.2|6634.7|6628.7|6635.4|6629.4|6634.7|6628.7|1
1643795740000|2022-02-02 09:55:40|6635.2|6629.2|6635.7|6629.7|6635.7|6629.7|6635.2|6629.2|0
1643795750000|2022-02-02 09:55:50|6635.9|6629.9|6636.2|6630.2|6636.2|6630.2|6635.9|6629.9|0
1643795760000|2022-02-02 09:56:00|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|0
1643795790000|2022-02-02 09:56:30|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|3
1643795800000|2022-02-02 09:56:40|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|0
1643795820000|2022-02-02 09:57:00|6636.2|6630.2|6636.7|6630.7|6636.7|6630.7|6636.2|6630.2|0
1643795840000|2022-02-02 09:57:20|6636.4|6630.4|6636.2|6630.2|6636.4|6630.4|6636.2|6630.2|2
1643795850000|2022-02-02 09:57:30|6635.7|6629.7|6635.5|6629.5|6635.7|6629.7|6635.5|6629.5|1
1643795860000|2022-02-02 09:57:40|6636.2|6630.2|6636.4|6630.4|6636.4|6630.4|6636.2|6630.2|17
1643795880000|2022-02-02 09:58:00|6636.9|6630.9|6639.1|6633.1|6639.1|6633.1|6636.9|6630.9|3
1643795890000|2022-02-02 09:58:10|6638.9|6632.9|6638.4|6632.4|6638.9|6632.9|6638.4|6632.4|3
1643795900000|2022-02-02 09:58:20|6637.6|6631.6|6637.9|6631.9|6637.9|6631.9|6637.6|6631.6|0
1643795930000|2022-02-02 09:58:50|6638.1|6632.1|6636.7|6630.7|6638.1|6632.1|6636.4|6630.4|4
1643795940000|2022-02-02 09:59:00|6635.7|6629.7|6635.1|6629.1|6635.7|6629.7|6635.1|6629.1|28
1643795950000|2022-02-02 09:59:10|6634.9|6628.9|6634.9|6628.9|6635.1|6629.1|6634.9|6628.9|0
1643795960000|2022-02-02 09:59:20|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|0
1643795970000|2022-02-02 09:59:30|6633.9|6627.9|6633.2|6627.2|6633.9|6627.9|6633.2|6627.2|1
1643795980000|2022-02-02 09:59:40|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643795990000|2022-02-02 09:59:50|6633.2|6627.2|6632.9|6626.9|6633.2|6627.2|6632.9|6626.9|0
1643796000000|2022-02-02 10:00:00|6635.9|6629.9|6636.6|6630.6|6636.6|6630.6|6634.7|6628.7|14
1643796030000|2022-02-02 10:00:30|6636.8|6630.8|6635.9|6629.9|6636.8|6630.8|6635.9|6629.9|3
1643796040000|2022-02-02 10:00:40|6635.8|6629.8|6635.4|6629.4|6636.1|6630.1|6635.4|6629.4|0
1643796050000|2022-02-02 10:00:50|6635.1|6629.1|6634.9|6628.9|6635.1|6629.1|6634.9|6628.9|0
1643796060000|2022-02-02 10:01:00|6634.6|6628.6|6632.9|6626.9|6636.1|6630.1|6632.9|6626.9|7
1643796070000|2022-02-02 10:01:10|6633.1|6627.1|6633.2|6627.2|6633.4|6627.4|6633.1|6627.1|1
1643796080000|2022-02-02 10:01:20|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|0
1643796090000|2022-02-02 10:01:30|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|3
1643796100000|2022-02-02 10:01:40|||||||||3
1643796110000|2022-02-02 10:01:50|6632.5|6626.5|6625.4|6619.4|6632.5|6626.5|6625.4|6619.4|10
1643796120000|2022-02-02 10:02:00|6625.2|6619.2|6625|6619|6625.2|6619.2|6624.7|6618.7|4
1643796130000|2022-02-02 10:02:10|6624.7|6618.7|6626|6620|6626|6620|6624.5|6618.5|1
1643796140000|2022-02-02 10:02:20|6626.3|6620.3|6626|6620|6626.3|6620.3|6626|6620|0
1643796150000|2022-02-02 10:02:30|6625.6|6619.6|6626|6620|6626|6620|6625.6|6619.6|1
1643796180000|2022-02-02 10:03:00|6626.5|6620.5|6626.2|6620.2|6626.5|6620.5|6626.2|6620.2|1
1643796190000|2022-02-02 10:03:10|6626|6620|6626.5|6620.5|6626.5|6620.5|6626|6620|0
1643796200000|2022-02-02 10:03:20|6627.2|6621.2|6628.5|6622.5|6628.5|6622.5|6627.2|6621.2|1
1643796210000|2022-02-02 10:03:30|6629|6623|6629.2|6623.2|6629.2|6623.2|6629|6623|0
1643796220000|2022-02-02 10:03:40|6629|6623|6630|6624|6630|6624|6629|6623|0
1643796240000|2022-02-02 10:04:00|6629.7|6623.7|6629|6623|6629.7|6623.7|6629|6623|0
1643796250000|2022-02-02 10:04:10|6629.3|6623.3|6629.5|6623.5|6629.5|6623.5|6629.3|6623.3|0
1643796280000|2022-02-02 10:04:40|6629.3|6623.3|6626.7|6620.7|6629.3|6623.3|6626.7|6620.7|0
1643796290000|2022-02-02 10:04:50|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|0
1643796300000|2022-02-02 10:05:00|6626.7|6620.7|6626.7|6620.7|6627.2|6621.2|6626.7|6620.7|1
1643796310000|2022-02-02 10:05:10|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|4
1643796320000|2022-02-02 10:05:20|6627.5|6621.5|6627.1|6621.1|6627.5|6621.5|6627.1|6621.1|4
1643796340000|2022-02-02 10:05:40|6627.4|6621.4|6626.9|6620.9|6627.6|6621.6|6626.9|6620.9|0
1643796360000|2022-02-02 10:06:00|6626.7|6620.7|6625.2|6619.2|6627.4|6621.4|6625.2|6619.2|3
1643796370000|2022-02-02 10:06:10|6625|6619|6624.7|6618.7|6625|6619|6624.7|6618.7|0
1643796380000|2022-02-02 10:06:20|6625.2|6619.2|6624.7|6618.7|6625.2|6619.2|6624.7|6618.7|0
1643796390000|2022-02-02 10:06:30|6624.9|6618.9|6625.2|6619.2|6625.2|6619.2|6624.9|6618.9|0
1643796400000|2022-02-02 10:06:40|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|1
1643796410000|2022-02-02 10:06:50|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|1
1643796440000|2022-02-02 10:07:20|6626.6|6620.6|6626.4|6620.4|6626.6|6620.6|6626.4|6620.4|0
1643796450000|2022-02-02 10:07:30|6624.7|6618.7|6623.7|6617.7|6624.7|6618.7|6623.7|6617.7|2
1643796480000|2022-02-02 10:08:00|6623.9|6617.9|6623.2|6617.2|6624.2|6618.2|6623.2|6617.2|1
1643796520000|2022-02-02 10:08:40|6623.4|6617.4|6623.7|6617.7|6623.7|6617.7|6623.4|6617.4|0
1643796530000|2022-02-02 10:08:50|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6623.9|6617.9|0
1643796540000|2022-02-02 10:09:00|6623.7|6617.7|6623.2|6617.2|6623.7|6617.7|6623|6617|1
1643796550000|2022-02-02 10:09:10|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1643796580000|2022-02-02 10:09:40|6624.2|6618.2|6623.2|6617.2|6624.2|6618.2|6623.2|6617.2|2
1643796590000|2022-02-02 10:09:50|6621.7|6615.7|6620.7|6614.7|6621.7|6615.7|6620.7|6614.7|1
1643796600000|2022-02-02 10:10:00|6617.2|6611.2|6619|6613|6619.5|6613.5|6617.2|6611.2|13
1643796630000|2022-02-02 10:10:30|6619.5|6613.5|6620.5|6614.5|6621|6615|6619.5|6613.5|1
1643796650000|2022-02-02 10:10:50|6620.7|6614.7|6621.5|6615.5|6621.5|6615.5|6620.7|6614.7|0
1643796660000|2022-02-02 10:11:00|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|0
1643796670000|2022-02-02 10:11:10|6622|6616|6623.5|6617.5|6623.5|6617.5|6622|6616|0
1643796680000|2022-02-02 10:11:20|6624.5|6618.5|6625.2|6619.2|6625.2|6619.2|6624.5|6618.5|3
1643796690000|2022-02-02 10:11:30|6625.9|6619.9|6626.7|6620.7|6626.7|6620.7|6625.9|6619.9|0
1643796730000|2022-02-02 10:12:10|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626|6620|0
1643796750000|2022-02-02 10:12:30|6626.4|6620.4|6626.7|6620.7|6626.7|6620.7|6626.4|6620.4|0
1643796760000|2022-02-02 10:12:40|6626.6|6620.6|6627.2|6621.2|6627.2|6621.2|6626.6|6620.6|0
1643796770000|2022-02-02 10:12:50|6627.7|6621.7|6627.2|6621.2|6627.7|6621.7|6627.2|6621.2|1
1643796780000|2022-02-02 10:13:00|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1643796790000|2022-02-02 10:13:10|6626|6620|6626|6620|6626|6620|6626|6620|4
1643796800000|2022-02-02 10:13:20|6626.2|6620.2|6626|6620|6626.2|6620.2|6626|6620|0
1643796810000|2022-02-02 10:13:30|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626|6620|0
1643796820000|2022-02-02 10:13:40|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643796830000|2022-02-02 10:13:50|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|1
1643796840000|2022-02-02 10:14:00|6626.2|6620.2|6625.7|6619.7|6626.2|6620.2|6625.7|6619.7|1
1643796880000|2022-02-02 10:14:40|6625.5|6619.5|6623.5|6617.5|6625.5|6619.5|6622.5|6616.5|9
1643796890000|2022-02-02 10:14:50|6623.7|6617.7|6625|6619|6625|6619|6623.7|6617.7|0
1643796900000|2022-02-02 10:15:00|6625.5|6619.5|6624|6618|6625.5|6619.5|6624|6618|1
1643796950000|2022-02-02 10:15:50|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1643796960000|2022-02-02 10:16:00|6624.7|6618.7|6625|6619|6625|6619|6624.7|6618.7|0
1643796980000|2022-02-02 10:16:20|6624.7|6618.7|6623.5|6617.5|6624.7|6618.7|6623.5|6617.5|0
1643796990000|2022-02-02 10:16:30|6624|6618|6624.5|6618.5|6625|6619|6624|6618|2
1643797000000|2022-02-02 10:16:40|6625|6619|6626|6620|6626|6620|6625|6619|0
1643797020000|2022-02-02 10:17:00|6626.4|6620.4|6625|6619|6626.7|6620.7|6625|6619|9
1643797050000|2022-02-02 10:17:30|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|1
1643797060000|2022-02-02 10:17:40|6626|6620|6626.2|6620.2|6626.2|6620.2|6626|6620|1
1643797080000|2022-02-02 10:18:00|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|1
1643797090000|2022-02-02 10:18:10|6632.4|6626.4|6632.4|6626.4|6632.7|6626.7|6632.4|6626.4|3
1643797120000|2022-02-02 10:18:40|||||||||25
1643797130000|2022-02-02 10:18:50|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|0
1643797140000|2022-02-02 10:19:00|6633.4|6627.4|6632.7|6626.7|6636.1|6630.1|6632.7|6626.7|7
1643797150000|2022-02-02 10:19:10|6632.4|6626.4|6632.4|6626.4|6633.2|6627.2|6632.4|6626.4|0
1643797180000|2022-02-02 10:19:40|6632.9|6626.9|6633.2|6627.2|6633.2|6627.2|6632.9|6626.9|0
1643797190000|2022-02-02 10:19:50|6632.4|6626.4|6633.4|6627.4|6633.4|6627.4|6632.4|6626.4|0
1643797200000|2022-02-02 10:20:00|6633|6627|6633.9|6627.9|6633.9|6627.9|6632.4|6626.4|1
1643797210000|2022-02-02 10:20:10|6633.4|6627.4|6632.9|6626.9|6633.4|6627.4|6632.9|6626.9|1
1643797220000|2022-02-02 10:20:20|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643797250000|2022-02-02 10:20:50|6633.9|6627.9|6634.9|6628.9|6634.9|6628.9|6633.9|6627.9|0
1643797260000|2022-02-02 10:21:00|6634.7|6628.7|6634.4|6628.4|6634.7|6628.7|6634.4|6628.4|0
1643797290000|2022-02-02 10:21:30|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|1
1643797320000|2022-02-02 10:22:00|6634.4|6628.4|6634.9|6628.9|6634.9|6628.9|6634.4|6628.4|0
1643797350000|2022-02-02 10:22:30|6634.4|6628.4|6634.9|6628.9|6634.9|6628.9|6634.4|6628.4|0
1643797360000|2022-02-02 10:22:40|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|1
1643797380000|2022-02-02 10:23:00|6634.9|6628.9|6633.9|6627.9|6634.9|6628.9|6633.9|6627.9|1
1643797390000|2022-02-02 10:23:10|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|0
1643797400000|2022-02-02 10:23:20|6635.6|6629.6|6635.1|6629.1|6635.6|6629.6|6635.1|6629.1|1
1643797440000|2022-02-02 10:24:00|6634.9|6628.9|6634.9|6628.9|6635.4|6629.4|6634.9|6628.9|3
1643797480000|2022-02-02 10:24:40|6635.1|6629.1|6635.4|6629.4|6635.4|6629.4|6635.1|6629.1|3
1643797500000|2022-02-02 10:25:00|6637.6|6631.6|6636.6|6630.6|6637.9|6631.9|6636.4|6630.4|6
1643797510000|2022-02-02 10:25:10|6636.9|6630.9|6639.7|6633.7|6639.7|6633.7|6635.6|6629.6|11
1643797520000|2022-02-02 10:25:20|6640.2|6634.2|6640.4|6634.4|6640.4|6634.4|6640.2|6634.2|14
1643797540000|2022-02-02 10:25:40|6638.9|6632.9|6638.9|6632.9|6638.9|6632.9|6638.9|6632.9|1
1643797560000|2022-02-02 10:26:00|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|0
1643797570000|2022-02-02 10:26:10|6638.1|6632.1|6638.1|6632.1|6638.1|6632.1|6638.1|6632.1|0
1643797590000|2022-02-02 10:26:30|6637.1|6631.1|6637.1|6631.1|6637.1|6631.1|6637.1|6631.1|0
1643797600000|2022-02-02 10:26:40|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|0
1643797610000|2022-02-02 10:26:50|6638.1|6632.1|6638.1|6632.1|6638.1|6632.1|6638.1|6632.1|0
1643797620000|2022-02-02 10:27:00|6637.6|6631.6|6638.1|6632.1|6638.1|6632.1|6637.6|6631.6|1
1643797640000|2022-02-02 10:27:20|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|6637.1|6631.1|0
1643797660000|2022-02-02 10:27:40|6638.1|6632.1|6637.6|6631.6|6638.1|6632.1|6637.1|6631.1|1
1643797680000|2022-02-02 10:28:00|6638.1|6632.1|6637.6|6631.6|6638.1|6632.1|6637.6|6631.6|3
1643797690000|2022-02-02 10:28:10|6636.9|6630.9|6637.1|6631.1|6637.1|6631.1|6636.9|6630.9|0
1643797700000|2022-02-02 10:28:20|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|0
1643797710000|2022-02-02 10:28:30|6636.4|6630.4|6635.9|6629.9|6636.4|6630.4|6635.9|6629.9|1
1643797730000|2022-02-02 10:28:50|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|0
1643797740000|2022-02-02 10:29:00|6636.9|6630.9|6637.1|6631.1|6637.1|6631.1|6636.6|6630.6|0
1643797750000|2022-02-02 10:29:10|6636.9|6630.9|6636.6|6630.6|6636.9|6630.9|6636.6|6630.6|0
1643797760000|2022-02-02 10:29:20|6636.8|6630.8|6637.1|6631.1|6637.1|6631.1|6636.8|6630.8|2
1643797770000|2022-02-02 10:29:30|6637.4|6631.4|6637.1|6631.1|6637.6|6631.6|6637.1|6631.1|0
1643797790000|2022-02-02 10:29:50|6636.9|6630.9|6635.4|6629.4|6636.9|6630.9|6635.4|6629.4|5
1643797800000|2022-02-02 10:30:00|6635.1|6629.1|6632.9|6626.9|6635.1|6629.1|6632.4|6626.4|7
1643797810000|2022-02-02 10:30:10|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643797820000|2022-02-02 10:30:20|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|0
1643797830000|2022-02-02 10:30:30|6632.9|6626.9|6632.7|6626.7|6633|6627|6632.4|6626.4|3
1643797840000|2022-02-02 10:30:40|6632.2|6626.2|6630.2|6624.2|6632.2|6626.2|6629.2|6623.2|3
1643797860000|2022-02-02 10:31:00|6629.4|6623.4|6629.7|6623.7|6629.7|6623.7|6629.2|6623.2|0
1643797870000|2022-02-02 10:31:10|6629.5|6623.5|6629.7|6623.7|6629.7|6623.7|6629.2|6623.2|0
1643797890000|2022-02-02 10:31:30|6628.7|6622.7|6628.7|6622.7|6629.2|6623.2|6628.7|6622.7|0
1643797900000|2022-02-02 10:31:40|6628.5|6622.5|6628.2|6622.2|6628.5|6622.5|6628.2|6622.2|0
1643797920000|2022-02-02 10:32:00|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1643797940000|2022-02-02 10:32:20|6627.5|6621.5|6627.9|6621.9|6628|6622|6627.3|6621.3|3
1643797950000|2022-02-02 10:32:30|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1643797970000|2022-02-02 10:32:50|6630|6624|6630|6624|6630|6624|6630|6624|1
1643797980000|2022-02-02 10:33:00|6630.5|6624.5|6630.5|6624.5|6631.3|6625.3|6630.5|6624.5|0
1643798060000|2022-02-02 10:34:20|6629.2|6623.2|6629.5|6623.5|6630|6624|6629.2|6623.2|0
1643798070000|2022-02-02 10:34:30|6629.7|6623.7|6630|6624|6630|6624|6629.7|6623.7|0
1643798100000|2022-02-02 10:35:00|6630.2|6624.2|6630|6624|6630.5|6624.5|6630|6624|1
1643798110000|2022-02-02 10:35:10|6630.6|6624.6|6632|6626|6632|6626|6630.6|6624.6|0
1643798130000|2022-02-02 10:35:30|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|0
1643798160000|2022-02-02 10:36:00|6631.2|6625.2|6631|6625|6631.2|6625.2|6631|6625|0
1643798180000|2022-02-02 10:36:20|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|0
1643798200000|2022-02-02 10:36:40|6630|6624|6630.5|6624.5|6631|6625|6630|6624|1
1643798210000|2022-02-02 10:36:50|6630.3|6624.3|6629.5|6623.5|6630.3|6624.3|6629.5|6623.5|0
1643798240000|2022-02-02 10:37:20|6629.3|6623.3|6630|6624|6630|6624|6629|6623|1
1643798270000|2022-02-02 10:37:50|6629.2|6623.2|6629|6623|6629.2|6623.2|6629|6623|1
1643798280000|2022-02-02 10:38:00|6630.5|6624.5|6634|6628|6634.7|6628.7|6630.5|6624.5|17
1643798290000|2022-02-02 10:38:10|6633|6627|6632.5|6626.5|6633|6627|6632|6626|2
1643798300000|2022-02-02 10:38:20|6633|6627|6632|6626|6633|6627|6632|6626|2
1643798320000|2022-02-02 10:38:40|6632.4|6626.4|6633|6627|6633.6|6627.6|6632.4|6626.4|1
1643798330000|2022-02-02 10:38:50|6632.5|6626.5|6633|6627|6633|6627|6632.5|6626.5|0
1643798340000|2022-02-02 10:39:00|6633.5|6627.5|6634.5|6628.5|6634.5|6628.5|6633.5|6627.5|0
1643798350000|2022-02-02 10:39:10|6634|6628|6634|6628|6634|6628|6634|6628|0
1643798360000|2022-02-02 10:39:20|6634.5|6628.5|6634|6628|6634.5|6628.5|6634|6628|0
1643798380000|2022-02-02 10:39:40|6634.2|6628.2|6634.5|6628.5|6634.5|6628.5|6634.2|6628.2|0
1643798390000|2022-02-02 10:39:50|6635|6629|6635|6629|6635|6629|6635|6629|0
1643798430000|2022-02-02 10:40:30|6634|6628|6634|6628|6634|6628|6634|6628|1
1643798440000|2022-02-02 10:40:40|6633.5|6627.5|6633|6627|6633.5|6627.5|6633|6627|0
1643798450000|2022-02-02 10:40:50|6632.8|6626.8|6634|6628|6634|6628|6632.7|6626.7|1
1643798460000|2022-02-02 10:41:00|6635|6629|6634|6628|6635|6629|6634|6628|0
1643798480000|2022-02-02 10:41:20|6634.4|6628.4|6634|6628|6634.4|6628.4|6634|6628|0
1643798490000|2022-02-02 10:41:30|6633|6627|6633|6627|6633|6627|6633|6627|1
1643798500000|2022-02-02 10:41:40|6632.5|6626.5|6631|6625|6632.5|6626.5|6631|6625|1
1643798510000|2022-02-02 10:41:50|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|0
1643798520000|2022-02-02 10:42:00|6631|6625|6630.5|6624.5|6631|6625|6629|6623|5
1643798550000|2022-02-02 10:42:30|6630.3|6624.3|6631|6625|6631|6625|6630.3|6624.3|1
1643798570000|2022-02-02 10:42:50|6630.5|6624.5|6631|6625|6631|6625|6630.5|6624.5|0
1643798580000|2022-02-02 10:43:00|6630.5|6624.5|6632.5|6626.5|6633.3|6627.3|6630.5|6624.5|6
1643798630000|2022-02-02 10:43:50|6632|6626|6632|6626|6632|6626|6632|6626|0
1643798640000|2022-02-02 10:44:00|6632.4|6626.4|6633|6627|6633|6627|6632.4|6626.4|0
1643798660000|2022-02-02 10:44:20|6632|6626|6631.3|6625.3|6632|6626|6631|6625|2
1643798670000|2022-02-02 10:44:30|6631|6625|6631|6625|6632|6626|6631|6625|0
1643798690000|2022-02-02 10:44:50|6630.8|6624.8|6632|6626|6632|6626|6630.5|6624.5|0
1643798700000|2022-02-02 10:45:00|6631|6625|6632|6626|6632|6626|6631|6625|0
1643798720000|2022-02-02 10:45:20|6631.5|6625.5|6632|6626|6632|6626|6631.5|6625.5|0
1643798790000|2022-02-02 10:46:30|6631.6|6625.6|6630.8|6624.8|6631.6|6625.6|6630.8|6624.8|0
1643798800000|2022-02-02 10:46:40|6631|6625|6631.5|6625.5|6631.5|6625.5|6631|6625|1
1643798820000|2022-02-02 10:47:00|6631|6625|6631.5|6625.5|6631.5|6625.5|6631|6625|4
1643798840000|2022-02-02 10:47:20|6632|6626|6632.5|6626.5|6632.5|6626.5|6632|6626|1
1643798880000|2022-02-02 10:48:00|6633|6627|6633.5|6627.5|6633.5|6627.5|6633|6627|0
1643798890000|2022-02-02 10:48:10|6633|6627|6633|6627|6633|6627|6633|6627|0
1643798920000|2022-02-02 10:48:40|6632|6626|6632|6626|6632|6626|6632|6626|1
1643798940000|2022-02-02 10:49:00|6632.2|6626.2|6632.5|6626.5|6632.5|6626.5|6632.2|6626.2|0
1643798960000|2022-02-02 10:49:20|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|2
1643798970000|2022-02-02 10:49:30|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|0
1643798990000|2022-02-02 10:49:50|6632.3|6626.3|6631.5|6625.5|6632.3|6626.3|6631.5|6625.5|0
1643799010000|2022-02-02 10:50:10|6630.9|6624.9|6629.5|6623.5|6630.9|6624.9|6629.5|6623.5|3
1643799030000|2022-02-02 10:50:30|6631|6625|6630.5|6624.5|6631|6625|6630.5|6624.5|1
1643799060000|2022-02-02 10:51:00|6630.3|6624.3|6630|6624|6630.3|6624.3|6630|6624|0
1643799080000|2022-02-02 10:51:20|6629.3|6623.3|6628.5|6622.5|6629.3|6623.3|6628.5|6622.5|4
1643799100000|2022-02-02 10:51:40|6628.2|6622.2|6627.5|6621.5|6628.2|6622.2|6627.5|6621.5|0
1643799110000|2022-02-02 10:51:50|6627.7|6621.7|6629.5|6623.5|6629.5|6623.5|6627.7|6621.7|3
1643799120000|2022-02-02 10:52:00|6630|6624|6629.5|6623.5|6630|6624|6629.5|6623.5|0
1643799170000|2022-02-02 10:52:50|6629.3|6623.3|6629|6623|6629.3|6623.3|6629|6623|0
1643799180000|2022-02-02 10:53:00|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1643799200000|2022-02-02 10:53:20|6628.7|6622.7|6629|6623|6629|6623|6628.7|6622.7|0
1643799220000|2022-02-02 10:53:40|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1643799230000|2022-02-02 10:53:50|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.3|6622.3|1
1643799260000|2022-02-02 10:54:20|6628|6622|6628|6622|6628|6622|6628|6622|0
1643799270000|2022-02-02 10:54:30|6626|6620|6626|6620|6626|6620|6626|6620|5
1643799280000|2022-02-02 10:54:40|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1643799290000|2022-02-02 10:54:50|6625.7|6619.7|6627|6621|6627|6621|6625.7|6619.7|0
1643799300000|2022-02-02 10:55:00|6626.8|6620.8|6627|6621|6627|6621|6626.2|6620.2|0
1643799310000|2022-02-02 10:55:10|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|0
1643799320000|2022-02-02 10:55:20|6627|6621|6627|6621|6627|6621|6627|6621|1
1643799350000|2022-02-02 10:55:50|6629.3|6623.3|6629|6623|6629.3|6623.3|6629|6623|1
1643799360000|2022-02-02 10:56:00|6629.4|6623.4|6630|6624|6630|6624|6629.4|6623.4|0
1643799390000|2022-02-02 10:56:30|6629.2|6623.2|6629.4|6623.4|6629.4|6623.4|6629.2|6623.2|1
1643799400000|2022-02-02 10:56:40|6630|6624|6630|6624|6630|6624|6630|6624|0
1643799420000|2022-02-02 10:57:00|6629.8|6623.8|6629.5|6623.5|6629.8|6623.8|6629.5|6623.5|0
1643799440000|2022-02-02 10:57:20|6629|6623|6630|6624|6630|6624|6629|6623|1
1643799450000|2022-02-02 10:57:30|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1643799460000|2022-02-02 10:57:40|6629.2|6623.2|6630|6624|6630|6624|6629.2|6623.2|0
1643799470000|2022-02-02 10:57:50|6629.5|6623.5|6629.7|6623.7|6630|6624|6629.5|6623.5|0
1643799480000|2022-02-02 10:58:00|6630|6624|6629|6623|6630|6624|6628.6|6622.6|1
1643799490000|2022-02-02 10:58:10|6628.4|6622.4|6629|6623|6629|6623|6628.4|6622.4|0
1643799500000|2022-02-02 10:58:20|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1643799520000|2022-02-02 10:58:40|6628.7|6622.7|6629.5|6623.5|6629.5|6623.5|6628.7|6622.7|0
1643799530000|2022-02-02 10:58:50|6629.7|6623.7|6628.8|6622.8|6629.8|6623.8|6628.8|6622.8|2
1643799540000|2022-02-02 10:59:00|6628.5|6622.5|6627.5|6621.5|6629.2|6623.2|6627|6621|1
1643799550000|2022-02-02 10:59:10|6628.5|6622.5|6628.5|6622.5|6629|6623|6628.5|6622.5|0
1643799560000|2022-02-02 10:59:20|6629.2|6623.2|6629|6623|6629.2|6623.2|6629|6623|0
1643799600000|2022-02-02 11:00:00|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1643799610000|2022-02-02 11:00:10|6629|6623|6629|6623|6629|6623|6629|6623|0
1643799630000|2022-02-02 11:00:30|6628.8|6622.8|6628.5|6622.5|6628.8|6622.8|6628.5|6622.5|0
1643799640000|2022-02-02 11:00:40|6628.3|6622.3|6627.5|6621.5|6628.3|6622.3|6627|6621|0
1643799650000|2022-02-02 11:00:50|6627.7|6621.7|6630|6624|6630|6624|6627.7|6621.7|1
1643799690000|2022-02-02 11:01:30|6629.8|6623.8|6629.5|6623.5|6630|6624|6629|6623|0
1643799700000|2022-02-02 11:01:40|6629.7|6623.7|6630|6624|6630|6624|6629.7|6623.7|0
1643799710000|2022-02-02 11:01:50|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|5
1643799720000|2022-02-02 11:02:00|6629|6623|6629|6623|6629|6623|6629|6623|0
1643799760000|2022-02-02 11:02:40|6628.5|6622.5|6628|6622|6628.5|6622.5|6628|6622|0
1643799770000|2022-02-02 11:02:50|6627.3|6621.3|6627|6621|6627.3|6621.3|6627|6621|1
1643799780000|2022-02-02 11:03:00|6627.5|6621.5|6627.5|6621.5|6627.8|6621.8|6627.5|6621.5|0
1643799810000|2022-02-02 11:03:30|6627|6621|6627|6621|6627|6621|6627|6621|0
1643799820000|2022-02-02 11:03:40|6627.3|6621.3|6627.8|6621.8|6627.8|6621.8|6627.3|6621.3|1
1643799830000|2022-02-02 11:03:50|6627.7|6621.7|6628|6622|6628|6622|6627.7|6621.7|0
1643799850000|2022-02-02 11:04:10|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|0
1643799860000|2022-02-02 11:04:20|||||||||1
1643799870000|2022-02-02 11:04:30|6627.3|6621.3|6627|6621|6627.3|6621.3|6627|6621|0
1643799900000|2022-02-02 11:05:00|6625|6619|6625|6619|6625|6619|6625|6619|1
1643799910000|2022-02-02 11:05:10|6624.8|6618.8|6624.8|6618.8|6625|6619|6624.8|6618.8|0
1643799920000|2022-02-02 11:05:20|6624.3|6618.3|6624|6618|6624.3|6618.3|6624|6618|1
1643799930000|2022-02-02 11:05:30|6624.2|6618.2|6624.2|6618.2|6624.3|6618.3|6624.2|6618.2|0
1643799940000|2022-02-02 11:05:40|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1643799960000|2022-02-02 11:06:00|6624.3|6618.3|6623.3|6617.3|6624.3|6618.3|6623.3|6617.3|0
1643799970000|2022-02-02 11:06:10|6623|6617|6623|6617|6623|6617|6623|6617|0
1643799980000|2022-02-02 11:06:20|6622.8|6616.8|6623|6617|6623.5|6617.5|6622.5|6616.5|1
1643799990000|2022-02-02 11:06:30|6623.3|6617.3|6622.8|6616.8|6623.3|6617.3|6622.8|6616.8|0
1643800000000|2022-02-02 11:06:40|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|1
1643800010000|2022-02-02 11:06:50|6625|6619|6625.2|6619.2|6625.2|6619.2|6625|6619|0
1643800020000|2022-02-02 11:07:00|6625.5|6619.5|6627.5|6621.5|6627.5|6621.5|6625.5|6619.5|1
1643800030000|2022-02-02 11:07:10|6627.3|6621.3|6627|6621|6627.5|6621.5|6627|6621|0
1643800040000|2022-02-02 11:07:20|6627.2|6621.2|6627|6621|6627.5|6621.5|6627|6621|0
1643800050000|2022-02-02 11:07:30|6626.7|6620.7|6623.7|6617.7|6626.7|6620.7|6623.7|6617.7|0
1643800060000|2022-02-02 11:07:40|6624|6618|6625.5|6619.5|6625.5|6619.5|6624|6618|0
1643800070000|2022-02-02 11:07:50|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|6624.7|6618.7|1
1643800080000|2022-02-02 11:08:00|6625|6619|6625|6619|6625.5|6619.5|6625|6619|0
1643800110000|2022-02-02 11:08:30|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1643800120000|2022-02-02 11:08:40|6626|6620|6626.5|6620.5|6626.5|6620.5|6626|6620|0
1643800130000|2022-02-02 11:08:50|6626.7|6620.7|6626.5|6620.5|6626.7|6620.7|6626|6620|0
1643800140000|2022-02-02 11:09:00|6626.7|6620.7|6625.5|6619.5|6627|6621|6625.5|6619.5|0
1643800150000|2022-02-02 11:09:10|6625|6619|6625|6619|6625|6619|6625|6619|0
1643800170000|2022-02-02 11:09:30|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1643800180000|2022-02-02 11:09:40|6624.3|6618.3|6623.5|6617.5|6624.5|6618.5|6623.5|6617.5|0
1643800190000|2022-02-02 11:09:50|6625|6619|6625|6619|6625|6619|6624.5|6618.5|2
1643800200000|2022-02-02 11:10:00|6625.2|6619.2|6625|6619|6625.2|6619.2|6624.5|6618.5|0
1643800210000|2022-02-02 11:10:10|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1643800220000|2022-02-02 11:10:20|6625|6619|6624.5|6618.5|6625|6619|6624.4|6618.4|1
1643800230000|2022-02-02 11:10:30|6624.7|6618.7|6624.5|6618.5|6624.8|6618.8|6624.5|6618.5|0
1643800240000|2022-02-02 11:10:40|6624.7|6618.7|6625|6619|6625|6619|6624.7|6618.7|0
1643800260000|2022-02-02 11:11:00|6624.8|6618.8|6623.3|6617.3|6624.8|6618.8|6622.8|6616.8|0
1643800280000|2022-02-02 11:11:20|6623.8|6617.8|6623.8|6617.8|6624|6618|6623.3|6617.3|0
1643800290000|2022-02-02 11:11:30|6624|6618|6623.5|6617.5|6624.2|6618.2|6623.5|6617.5|0
1643800310000|2022-02-02 11:11:50|6623.3|6617.3|6625|6619|6625|6619|6623.3|6617.3|1
1643800320000|2022-02-02 11:12:00|6625.2|6619.2|6624.5|6618.5|6625.5|6619.5|6624.5|6618.5|0
1643800340000|2022-02-02 11:12:20|6624.7|6618.7|6624.5|6618.5|6625.5|6619.5|6624.5|6618.5|0
1643800350000|2022-02-02 11:12:30|6624.9|6618.9|6625.5|6619.5|6625.5|6619.5|6624.9|6618.9|0
1643800360000|2022-02-02 11:12:40|6625.3|6619.3|6625.5|6619.5|6625.5|6619.5|6625.3|6619.3|0
1643800370000|2022-02-02 11:12:50|6625.1|6619.1|6624.5|6618.5|6625.1|6619.1|6624.5|6618.5|0
1643800380000|2022-02-02 11:13:00|6624.3|6618.3|6624.8|6618.8|6624.8|6618.8|6624|6618|1
1643800390000|2022-02-02 11:13:10|6624.7|6618.7|6623.8|6617.8|6625|6619|6623.8|6617.8|1
1643800410000|2022-02-02 11:13:30|6624|6618|6624.5|6618.5|6625|6619|6624|6618|0
1643800430000|2022-02-02 11:13:50|6624.7|6618.7|6624.5|6618.5|6624.7|6618.7|6624.5|6618.5|0
1643800440000|2022-02-02 11:14:00|6624.2|6618.2|6623.5|6617.5|6624.2|6618.2|6623.5|6617.5|0
1643800460000|2022-02-02 11:14:20|6623|6617|6624.5|6618.5|6624.5|6618.5|6623|6617|1
1643800480000|2022-02-02 11:14:40|6624|6618|6625|6619|6625|6619|6624|6618|0
1643800520000|2022-02-02 11:15:20|6624.7|6618.7|6623.3|6617.3|6624.7|6618.7|6623.3|6617.3|1
1643800530000|2022-02-02 11:15:30|6623.5|6617.5|6623.3|6617.3|6623.5|6617.5|6623.3|6617.3|0
1643800540000|2022-02-02 11:15:40|6622.8|6616.8|6624.7|6618.7|6624.7|6618.7|6622.8|6616.8|2
1643800550000|2022-02-02 11:15:50|6625|6619|6626|6620|6626|6620|6625|6619|1
1643800560000|2022-02-02 11:16:00|6625.5|6619.5|6626|6620|6626|6620|6625.5|6619.5|1
1643800570000|2022-02-02 11:16:10|6625.5|6619.5|6624.5|6618.5|6625.5|6619.5|6624|6618|1
1643800580000|2022-02-02 11:16:20|||||||||1
1643800590000|2022-02-02 11:16:30|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1643800600000|2022-02-02 11:16:40|6624.8|6618.8|6625.5|6619.5|6625.5|6619.5|6624.5|6618.5|0
1643800610000|2022-02-02 11:16:50|6625.1|6619.1|6623.5|6617.5|6625.1|6619.1|6623.5|6617.5|0
1643800620000|2022-02-02 11:17:00|6623.7|6617.7|6625.5|6619.5|6625.5|6619.5|6623.7|6617.7|1
1643800630000|2022-02-02 11:17:10|6625.7|6619.7|6625|6619|6626|6620|6625|6619|0
1643800650000|2022-02-02 11:17:30|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1643800680000|2022-02-02 11:18:00|6625.3|6619.3|6625|6619|6626|6620|6625|6619|0
1643800710000|2022-02-02 11:18:30|6624|6618|6623.6|6617.6|6624|6618|6623.6|6617.6|1
1643800720000|2022-02-02 11:18:40|6624|6618|6623.3|6617.3|6624|6618|6623.3|6617.3|1
1643800750000|2022-02-02 11:19:10|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|0
1643800780000|2022-02-02 11:19:40|6623|6617|6623.3|6617.3|6623.3|6617.3|6623|6617|1
1643800790000|2022-02-02 11:19:50|6623.5|6617.5|6624|6618|6624|6618|6623.5|6617.5|1
1643800830000|2022-02-02 11:20:30|6624.3|6618.3|6624|6618|6624.3|6618.3|6623.6|6617.6|2
1643800870000|2022-02-02 11:21:10|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1643800880000|2022-02-02 11:21:20|6624|6618|6623.8|6617.8|6624|6618|6623.8|6617.8|0
1643800910000|2022-02-02 11:21:50|6622.9|6616.9|6625|6619|6625|6619|6622.9|6616.9|2
1643800920000|2022-02-02 11:22:00|6624.8|6618.8|6624.5|6618.5|6624.8|6618.8|6624.5|6618.5|0
1643800930000|2022-02-02 11:22:10|6624.7|6618.7|6625|6619|6625|6619|6624.7|6618.7|0
1643800980000|2022-02-02 11:23:00|6624|6618|6625|6619|6625|6619|6624|6618|1
1643800990000|2022-02-02 11:23:10|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1643801000000|2022-02-02 11:23:20|6626|6620|6625.5|6619.5|6626|6620|6625.5|6619.5|0
1643801010000|2022-02-02 11:23:30|6625|6619|6626|6620|6626|6620|6625|6619|0
1643801040000|2022-02-02 11:24:00|6625.5|6619.5|6625.2|6619.2|6625.5|6619.5|6625|6619|0
1643801050000|2022-02-02 11:24:10|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1643801060000|2022-02-02 11:24:20|6624.9|6618.9|6625|6619|6625|6619|6624.9|6618.9|1
1643801080000|2022-02-02 11:24:40|6625.2|6619.2|6626.5|6620.5|6626.5|6620.5|6625.2|6619.2|0
1643801090000|2022-02-02 11:24:50|6626|6620|6627|6621|6627|6621|6626|6620|0
1643801100000|2022-02-02 11:25:00|6626.8|6620.8|6628|6622|6628|6622|6626.5|6620.5|0
1643801110000|2022-02-02 11:25:10|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|1
1643801130000|2022-02-02 11:25:30|6628.6|6622.6|6629|6623|6629|6623|6628.6|6622.6|1
1643801140000|2022-02-02 11:25:40|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1643801160000|2022-02-02 11:26:00|6629.2|6623.2|6631|6625|6631.2|6625.2|6629.2|6623.2|1
1643801170000|2022-02-02 11:26:10|6630.9|6624.9|6631.2|6625.2|6631.2|6625.2|6630.7|6624.7|0
1643801180000|2022-02-02 11:26:20|6630.7|6624.7|6630.5|6624.5|6630.7|6624.7|6630.5|6624.5|0
1643801190000|2022-02-02 11:26:30|6630.2|6624.2|6630.2|6624.2|6630.6|6624.6|6630.2|6624.2|1
1643801200000|2022-02-02 11:26:40|6629.7|6623.7|6628.7|6622.7|6629.7|6623.7|6628.7|6622.7|1
1643801210000|2022-02-02 11:26:50|6628.9|6622.9|6628.9|6622.9|6629.7|6623.7|6628.9|6622.9|0
1643801220000|2022-02-02 11:27:00|6628.7|6622.7|6629.7|6623.7|6629.7|6623.7|6628.7|6622.7|0
1643801230000|2022-02-02 11:27:10|6628.9|6622.9|6627.2|6621.2|6628.9|6622.9|6627.2|6621.2|0
1643801240000|2022-02-02 11:27:20|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1643801280000|2022-02-02 11:28:00|6626.5|6620.5|6626.2|6620.2|6626.5|6620.5|6626.2|6620.2|0
1643801290000|2022-02-02 11:28:10|6625.9|6619.9|6627.2|6621.2|6627.2|6621.2|6625.6|6619.6|1
1643801310000|2022-02-02 11:28:30|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1643801320000|2022-02-02 11:28:40|6625.4|6619.4|6625.7|6619.7|6625.7|6619.7|6625.2|6619.2|0
1643801340000|2022-02-02 11:29:00|6625.5|6619.5|6625|6619|6625.5|6619.5|6625|6619|0
1643801350000|2022-02-02 11:29:10|6625.2|6619.2|6627.2|6621.2|6627.2|6621.2|6625.2|6619.2|1
1643801370000|2022-02-02 11:29:30|6627|6621|6626.5|6620.5|6627.2|6621.2|6626.2|6620.2|0
1643801380000|2022-02-02 11:29:40|6627|6621|6626.2|6620.2|6627.2|6621.2|6626.2|6620.2|0
1643801390000|2022-02-02 11:29:50|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|0
1643801400000|2022-02-02 11:30:00|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1643801410000|2022-02-02 11:30:10|6625.7|6619.7|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|0
1643801420000|2022-02-02 11:30:20|6626|6620|6626|6620|6626|6620|6626|6620|0
1643801430000|2022-02-02 11:30:30|6625.7|6619.7|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|0
1643801460000|2022-02-02 11:31:00|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643801480000|2022-02-02 11:31:20|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|1
1643801490000|2022-02-02 11:31:30|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1643801500000|2022-02-02 11:31:40|6628.7|6622.7|6629.2|6623.2|6629.2|6623.2|6628.7|6622.7|1
1643801510000|2022-02-02 11:31:50|6627.2|6621.2|6626.7|6620.7|6627.2|6621.2|6626.7|6620.7|4
1643801520000|2022-02-02 11:32:00|6627|6621|6627|6621|6627|6621|6627|6621|0
1643801530000|2022-02-02 11:32:10|6626.7|6620.7|6627.2|6621.2|6627.2|6621.2|6626.7|6620.7|0
1643801540000|2022-02-02 11:32:20|6626.9|6620.9|6626.7|6620.7|6626.9|6620.9|6626.7|6620.7|0
1643801590000|2022-02-02 11:33:10|6627|6621|6626.7|6620.7|6627|6621|6626.7|6620.7|1
1643801600000|2022-02-02 11:33:20|6635.9|6620.9|6640.4|6634.4|6641.1|6635.1|6635.7|6620.9|22
1643801620000|2022-02-02 11:33:40|6644.7|6638.7|6653.2|6647.2|6653.9|6647.9|6643.9|6635|43
1643801630000|2022-02-02 11:33:50|6653.4|6647.4|6650.7|6644.7|6654.9|6648.9|6650.7|6644.7|3
1643801640000|2022-02-02 11:34:00|6649|6643|6638.8|6623.8|6649|6643|6635.8|6623.5|30
1643801650000|2022-02-02 11:34:10|6638.6|6623.6|6636|6630|6638.6|6630.3|6631.8|6623.1|6
1643801660000|2022-02-02 11:34:20|6635.5|6629.5|6638.5|6632.5|6641.3|6635.3|6631.9|6625.9|22
1643801670000|2022-02-02 11:34:30|6638.8|6632.8|6643.3|6637.3|6643.3|6637.3|6638.3|6632.3|36
1643801680000|2022-02-02 11:34:40|6642.3|6636.3|6641.2|6635.2|6648.2|6642.2|6641.2|6635.2|21
1643801690000|2022-02-02 11:34:50|6641.5|6635.5|6637|6631|6641.5|6635.5|6635.7|6629.7|10
1643801700000|2022-02-02 11:35:00|6636.5|6630.5|6631|6625|6637|6631|6631|6625|3
1643801710000|2022-02-02 11:35:10|6630.8|6624.8|6629.8|6623.8|6630.8|6624.8|6628.7|6622.7|0
1643801720000|2022-02-02 11:35:20|6630.1|6624.1|6631.6|6625.6|6631.6|6625.6|6629.6|6623.6|1
1643801730000|2022-02-02 11:35:30|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|0
1643801740000|2022-02-02 11:35:40|6630.8|6624.8|6631.1|6625.1|6631.1|6625.1|6630.8|6624.8|1
1643801750000|2022-02-02 11:35:50|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|4
1643801760000|2022-02-02 11:36:00|6633.6|6627.6|6630.4|6624.4|6633.6|6627.6|6626.4|6620.4|8
1643801770000|2022-02-02 11:36:10|6630.6|6624.6|6634.1|6628.1|6634.4|6628.4|6630.6|6624.6|2
1643801780000|2022-02-02 11:36:20|6634.4|6628.4|6633.1|6627.1|6634.5|6628.5|6633.1|6627.1|3
1643801790000|2022-02-02 11:36:30|6632.5|6626.5|6632|6626|6632.5|6626.5|6631.5|6625.5|0
1643801810000|2022-02-02 11:36:50|6633.7|6627.7|6635|6629|6635.5|6629.5|6633.7|6627.7|3
1643801820000|2022-02-02 11:37:00|6636.2|6630.2|6635.5|6629.5|6636.2|6630.2|6633|6627|4
1643801830000|2022-02-02 11:37:10|6635|6629|6635|6629|6635|6629|6634.5|6628.5|2
1643801840000|2022-02-02 11:37:20|6634.7|6628.7|6635.5|6629.5|6635.5|6629.5|6634.7|6628.7|0
1643801850000|2022-02-02 11:37:30|6635.3|6629.3|6637|6631|6637.5|6631.5|6635|6629|2
1643801860000|2022-02-02 11:37:40|6637.2|6631.2|6638|6632|6640|6634|6637.2|6631.2|0
1643801870000|2022-02-02 11:37:50|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|0
1643801880000|2022-02-02 11:38:00|6638.7|6632.7|6639|6633|6639|6633|6638|6632|2
1643801890000|2022-02-02 11:38:10|6638.5|6632.5|6638|6632|6638.5|6632.5|6637.7|6631.7|0
1643801900000|2022-02-02 11:38:20|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|3
1643801910000|2022-02-02 11:38:30|6635.3|6629.3|6636.5|6630.5|6636.5|6630.5|6635|6629|1
1643801920000|2022-02-02 11:38:40|6635.5|6629.5|6637.5|6631.5|6637.5|6631.5|6635.5|6629.5|0
1643801930000|2022-02-02 11:38:50|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|1
1643801940000|2022-02-02 11:39:00|6637.5|6631.5|6637|6631|6638|6632|6637|6631|0
1643801950000|2022-02-02 11:39:10|6636.8|6630.8|6636|6630|6637|6631|6636|6630|0
1643801960000|2022-02-02 11:39:20|6635.5|6629.5|6636|6630|6636|6630|6635.5|6629.5|0
1643801970000|2022-02-02 11:39:30|6635.8|6629.8|6636.7|6630.7|6637|6631|6635.5|6629.5|2
1643802000000|2022-02-02 11:40:00|6636.4|6630.4|6636.7|6630.7|6637.2|6631.2|6636.4|6630.4|1
1643802020000|2022-02-02 11:40:20|6636.2|6630.2|6635.2|6629.2|6636.2|6630.2|6635.2|6629.2|0
1643802030000|2022-02-02 11:40:30|6636.7|6630.7|6636.2|6630.2|6636.7|6630.7|6636.2|6630.2|1
1643802040000|2022-02-02 11:40:40|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|1
1643802060000|2022-02-02 11:41:00|6636.4|6630.4|6635.5|6629.5|6636.4|6630.4|6635.2|6629.2|4
1643802070000|2022-02-02 11:41:10|6636|6630|6636|6630|6636|6630|6636|6630|0
1643802080000|2022-02-02 11:41:20|6635.5|6629.5|6636.5|6630.5|6636.5|6630.5|6635.5|6629.5|1
1643802090000|2022-02-02 11:41:30|6636|6630|6634.5|6628.5|6636|6630|6634.3|6628.3|1
1643802110000|2022-02-02 11:41:50|6637.5|6631.5|6637|6631|6637.5|6631.5|6637|6631|1
1643802120000|2022-02-02 11:42:00|6636.5|6630.5|6635.5|6629.5|6636.5|6630.5|6635.5|6629.5|0
1643802130000|2022-02-02 11:42:10|6635|6629|6635|6629|6635|6629|6635|6629|3
1643802140000|2022-02-02 11:42:20|6634.5|6628.5|6635|6629|6635.5|6629.5|6634.5|6628.5|0
1643802150000|2022-02-02 11:42:30|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.3|6628.3|4
1643802160000|2022-02-02 11:42:40|6635.3|6629.3|6634.8|6628.8|6635.3|6629.3|6634.8|6628.8|0
1643802170000|2022-02-02 11:42:50|6635.3|6629.3|6634.8|6628.8|6635.3|6629.3|6634.8|6628.8|0
1643802180000|2022-02-02 11:43:00|6634.3|6628.3|6637.3|6631.3|6637.8|6631.8|6634.3|6628.3|2
1643802190000|2022-02-02 11:43:10|6639.8|6633.8|6639.8|6633.8|6639.8|6633.8|6639.8|6633.8|1
1643802200000|2022-02-02 11:43:20|6640.3|6634.3|6640|6634|6640.3|6634.3|6640|6634|1
1643802210000|2022-02-02 11:43:30|6641.2|6635.2|6640|6634|6641.2|6635.2|6640|6634|1
1643802230000|2022-02-02 11:43:50|6638.5|6632.5|6639.2|6633.2|6639.5|6633.5|6638.5|6632.5|1
1643802240000|2022-02-02 11:44:00|6637.2|6631.2|6638.2|6632.2|6638.5|6632.5|6637.2|6631.2|1
1643802250000|2022-02-02 11:44:10|6638.5|6632.5|6637.7|6631.7|6638.5|6632.5|6637.7|6631.7|0
1643802260000|2022-02-02 11:44:20|6637.9|6631.9|6638.2|6632.2|6638.2|6632.2|6637.5|6631.5|1
1643802270000|2022-02-02 11:44:30|6638.5|6632.5|6639.2|6633.2|6639.2|6633.2|6638.2|6632.2|0
1643802280000|2022-02-02 11:44:40|6639|6633|6636.6|6630.6|6639|6633|6636.6|6630.6|0
1643802300000|2022-02-02 11:45:00|6638.5|6632.5|6638|6632|6638.5|6632.5|6638|6632|0
1643802310000|2022-02-02 11:45:10|6638.2|6632.2|6638.7|6632.7|6638.7|6632.7|6638|6632|1
1643802320000|2022-02-02 11:45:20|6638.5|6632.5|6638.7|6632.7|6638.7|6632.7|6638.5|6632.5|0
1643802330000|2022-02-02 11:45:30|6638.5|6632.5|6638.5|6632.5|6638.7|6632.7|6638.5|6632.5|1
1643802350000|2022-02-02 11:45:50|6638.9|6632.9|6639.2|6633.2|6639.2|6633.2|6638.9|6632.9|1
1643802360000|2022-02-02 11:46:00|6639|6633|6638.2|6632.2|6639.2|6633.2|6638.2|6632.2|2
1643802370000|2022-02-02 11:46:10|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|0
1643802380000|2022-02-02 11:46:20|6639.7|6633.7|6638.7|6632.7|6639.7|6633.7|6638.7|6632.7|0
1643802390000|2022-02-02 11:46:30|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|0
1643802400000|2022-02-02 11:46:40|6639.1|6633.1|6643|6637|6643|6637|6639.1|6633.1|19
1643802410000|2022-02-02 11:46:50|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|0
1643802420000|2022-02-02 11:47:00|6643|6637|6642.1|6636.1|6643|6637|6641.4|6635.4|5
1643802430000|2022-02-02 11:47:10|6644.9|6638.9|6644.9|6638.9|6647.1|6641.1|6644.4|6638.4|5
1643802440000|2022-02-02 11:47:20|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|0
1643802450000|2022-02-02 11:47:30|6643.9|6637.9|6643.9|6637.9|6644.1|6638.1|6643.4|6637.4|2
1643802460000|2022-02-02 11:47:40|6644.1|6638.1|6645.6|6639.6|6645.6|6639.6|6643.6|6637.6|5
1643802470000|2022-02-02 11:47:50|6645.1|6639.1|6642.5|6636.5|6645.6|6639.6|6642.5|6636.5|3
1643802480000|2022-02-02 11:48:00|6642.3|6636.3|6643.7|6637.7|6644.4|6638.4|6642.2|6636.2|1
1643802490000|2022-02-02 11:48:10|6643.2|6637.2|6642.9|6636.9|6643.7|6637.7|6640.9|6634.9|3
1643802500000|2022-02-02 11:48:20|6643.1|6637.1|6643.4|6637.4|6643.4|6637.4|6643.1|6637.1|0
1643802510000|2022-02-02 11:48:30|6643.7|6637.7|6644.1|6638.1|6644.1|6638.1|6643.4|6637.4|0
1643802520000|2022-02-02 11:48:40|6643.6|6637.6|6643.4|6637.4|6644.6|6638.6|6643.4|6637.4|2
1643802530000|2022-02-02 11:48:50|6642.9|6636.9|6642.4|6636.4|6642.9|6636.9|6641.4|6635.4|1
1643802540000|2022-02-02 11:49:00|6641.9|6635.9|6639.9|6633.9|6641.9|6635.9|6638.9|6632.9|4
1643802550000|2022-02-02 11:49:10|6640.5|6634.5|6640.4|6634.4|6641.4|6635.4|6639.9|6633.9|2
1643802560000|2022-02-02 11:49:20|6639.9|6633.9|6639.9|6633.9|6639.9|6633.9|6639.9|6633.9|0
1643802570000|2022-02-02 11:49:30|6640.4|6634.4|6641.6|6635.6|6641.6|6635.6|6640.4|6634.4|1
1643802580000|2022-02-02 11:49:40|6640.1|6634.1|6640.1|6634.1|6640.1|6634.1|6639.6|6633.6|5
1643802590000|2022-02-02 11:49:50|6639.4|6633.4|6641.6|6635.6|6641.7|6635.7|6639.4|6633.4|5
1643802600000|2022-02-02 11:50:00|6641.8|6635.8|6642.4|6636.4|6642.6|6636.6|6641.4|6635.4|3
1643802610000|2022-02-02 11:50:10|6642.6|6636.6|6643.2|6637.2|6643.2|6637.2|6642.6|6636.6|3
1643802620000|2022-02-02 11:50:20|6644.9|6638.9|6644.6|6638.6|6644.9|6638.9|6642.9|6636.9|3
1643802630000|2022-02-02 11:50:30|6644.4|6638.4|6644.1|6638.1|6644.4|6638.4|6644.1|6638.1|0
1643802640000|2022-02-02 11:50:40|6644.4|6638.4|6644.1|6638.1|6644.4|6638.4|6644.1|6638.1|2
1643802650000|2022-02-02 11:50:50|6643.9|6637.9|6646.6|6640.6|6646.6|6640.6|6643.4|6637.4|1
1643802660000|2022-02-02 11:51:00|6646.1|6640.1|6646.1|6640.1|6646.6|6640.6|6646.1|6640.1|0
1643802670000|2022-02-02 11:51:10|6645.9|6639.9|6646.1|6640.1|6646.1|6640.1|6645.6|6639.6|1
1643802680000|2022-02-02 11:51:20|6645.6|6639.6|6646.9|6640.9|6646.9|6640.9|6644.2|6638.2|5
1643802690000|2022-02-02 11:51:30|6646.6|6640.6|6648.1|6642.1|6648.1|6642.1|6646.1|6640.1|5
1643802700000|2022-02-02 11:51:40|6648.4|6642.4|6648.1|6642.1|6648.6|6642.6|6648.1|6642.1|3
1643802710000|2022-02-02 11:51:50|6648.9|6642.9|6648.6|6642.6|6648.9|6642.9|6648.6|6642.6|0
1643802720000|2022-02-02 11:52:00|6648.4|6642.4|6654.9|6648.9|6655.4|6649.4|6648.4|6642.4|12
1643802730000|2022-02-02 11:52:10|6654.1|6648.1|6655.7|6649.7|6655.9|6649.9|6653.9|6647.9|2
1643802740000|2022-02-02 11:52:20|6655.4|6649.4|6655.1|6649.1|6655.4|6649.4|6655.1|6649.1|0
1643802750000|2022-02-02 11:52:30|6656.1|6650.1|6655.9|6649.9|6656.1|6650.1|6655.9|6649.9|1
1643802760000|2022-02-02 11:52:40|6656.1|6650.1|6654.1|6648.1|6656.1|6650.1|6653.9|6647.9|0
1643802770000|2022-02-02 11:52:50|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6653.6|6647.6|3
1643802780000|2022-02-02 11:53:00|6654.6|6648.6|6654.9|6648.9|6654.9|6648.9|6654.6|6648.6|1
1643802790000|2022-02-02 11:53:10|6655.1|6649.1|6656.5|6650.5|6656.5|6650.5|6655.1|6649.1|22
1643802800000|2022-02-02 11:53:20|6657.1|6651.1|6657.3|6651.3|6657.3|6651.3|6657.1|6651.1|1
1643802810000|2022-02-02 11:53:30|6657|6651|6655.3|6649.3|6657.5|6651.5|6655.3|6649.3|6
1643802820000|2022-02-02 11:53:40|6655.6|6649.6|6657|6651|6657|6651|6655.6|6649.6|1
1643802830000|2022-02-02 11:53:50|6655.8|6649.8|6655.6|6649.6|6655.8|6649.8|6655.6|6649.6|3
1643802840000|2022-02-02 11:54:00|6655.8|6649.8|6652.4|6646.4|6655.8|6649.8|6651.9|6645.9|15
1643802850000|2022-02-02 11:54:10|6653.4|6647.4|6652.9|6646.9|6653.4|6647.4|6652.4|6646.4|1
1643802860000|2022-02-02 11:54:20|6652.4|6646.4|6651.9|6645.9|6652.4|6646.4|6651.9|6645.9|0
1643802870000|2022-02-02 11:54:30|6654.2|6648.2|6654.7|6648.7|6654.7|6648.7|6654.2|6648.2|2
1643802880000|2022-02-02 11:54:40|6655.2|6649.2|6655.9|6649.9|6655.9|6649.9|6655.2|6649.2|0
1643802890000|2022-02-02 11:54:50|6655.7|6649.7|6655.7|6649.7|6655.7|6649.7|6655.7|6649.7|0
1643802900000|2022-02-02 11:55:00|6655.9|6649.9|6656.9|6650.9|6656.9|6650.9|6655.9|6649.9|0
1643802910000|2022-02-02 11:55:10|6656.4|6650.4|6656.2|6650.2|6656.4|6650.4|6656.2|6650.2|0
1643802920000|2022-02-02 11:55:20|6655.9|6649.9|6655|6649|6655.9|6649.9|6655|6649|9
1643802930000|2022-02-02 11:55:30|6654.8|6648.8|6655.5|6649.5|6655.7|6649.7|6654.8|6648.8|1
1643802940000|2022-02-02 11:55:40|6655.3|6649.3|6656|6650|6656|6650|6655.3|6649.3|1
1643802960000|2022-02-02 11:56:00|6656.2|6650.2|6655.7|6649.7|6656.2|6650.2|6655.7|6649.7|2
1643802970000|2022-02-02 11:56:10|6655.5|6649.5|6656.2|6650.2|6656.2|6650.2|6655.5|6649.5|1
1643802980000|2022-02-02 11:56:20|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|1
1643802990000|2022-02-02 11:56:30|6656.4|6650.4|6651.8|6645.8|6656.4|6650.4|6651.7|6645.7|8
1643803000000|2022-02-02 11:56:40|6651.2|6645.2|6651.2|6645.2|6651.7|6645.7|6650.5|6644.5|3
1643803010000|2022-02-02 11:56:50|6651|6645|6650.5|6644.5|6651|6645|6650.2|6644.2|1
1643803020000|2022-02-02 11:57:00|6650|6644|6647.5|6641.5|6650|6644|6647.3|6641.3|5
1643803030000|2022-02-02 11:57:10|6647.2|6641.2|6650.8|6644.8|6650.8|6644.8|6646.7|6640.7|1
1643803050000|2022-02-02 11:57:30|6650.3|6644.3|6650.3|6644.3|6650.8|6644.8|6650.3|6644.3|7
1643803060000|2022-02-02 11:57:40|6650.5|6644.5|6650.1|6644.1|6650.5|6644.5|6650.1|6644.1|11
1643803070000|2022-02-02 11:57:50|6649.9|6643.9|6649.9|6643.9|6650.1|6644.1|6649.9|6643.9|7
1643803080000|2022-02-02 11:58:00|6650.1|6644.1|6648.6|6642.6|6650.3|6644.3|6648.6|6642.6|6
1643803090000|2022-02-02 11:58:10|6649.1|6643.1|6647.1|6641.1|6649.1|6643.1|6646.1|6640.1|3
1643803100000|2022-02-02 11:58:20|6645.6|6639.6|6645.9|6639.9|6646.1|6640.1|6645.1|6639.1|1
1643803110000|2022-02-02 11:58:30|6645.6|6639.6|6646.1|6640.1|6646.1|6640.1|6645.6|6639.6|0
1643803120000|2022-02-02 11:58:40|6647.1|6641.1|6647.1|6641.1|6647.6|6641.6|6647.1|6641.1|1
1643803130000|2022-02-02 11:58:50|6646.9|6640.9|6643.6|6637.6|6646.9|6640.9|6643.3|6637.3|1
1643803140000|2022-02-02 11:59:00|6643.4|6637.4|6643.6|6637.6|6643.6|6637.6|6643.4|6637.4|0
1643803150000|2022-02-02 11:59:10|6644.3|6638.3|6645.1|6639.1|6645.1|6639.1|6643.6|6637.6|3
1643803160000|2022-02-02 11:59:20|6644.9|6638.9|6644.6|6638.6|6644.9|6638.9|6644.6|6638.6|0
1643803170000|2022-02-02 11:59:30|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|0
1643803180000|2022-02-02 11:59:40|6648.1|6642.1|6647.1|6641.1|6648.1|6642.1|6646.1|6640.1|5
1643803190000|2022-02-02 11:59:50|6647.6|6641.6|6648.1|6642.1|6648.1|6642.1|6646.6|6640.6|0
1643803200000|2022-02-02 12:00:00|6649.6|6643.6|6648.3|6642.3|6649.6|6643.6|6647.6|6641.6|7
1643803210000|2022-02-02 12:00:10|6647.6|6641.6|6646.6|6640.6|6648.1|6642.1|6645.3|6639.3|3
1643803220000|2022-02-02 12:00:20|6647.1|6641.1|6648.1|6642.1|6648.1|6642.1|6646.1|6640.1|1
1643803230000|2022-02-02 12:00:30|6647.6|6641.6|6645.3|6639.3|6647.6|6641.6|6645.3|6639.3|2
1643803240000|2022-02-02 12:00:40|6645.7|6639.7|6646.6|6640.6|6646.6|6640.6|6645.7|6639.7|0
1643803250000|2022-02-02 12:00:50|6646.7|6640.7|6646.9|6640.9|6648.2|6642.2|6646.7|6640.7|4
1643803260000|2022-02-02 12:01:00|6646.7|6640.7|6647.4|6641.4|6647.4|6641.4|6645.4|6639.4|6
1643803280000|2022-02-02 12:01:20|6647.2|6641.2|6646.9|6640.9|6647.2|6641.2|6646.7|6640.7|1
1643803290000|2022-02-02 12:01:30|6646.7|6640.7|6646.7|6640.7|6646.7|6640.7|6644.9|6638.9|7
1643803320000|2022-02-02 12:02:00|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6645.6|6639.6|3
1643803330000|2022-02-02 12:02:10|6646.6|6640.6|6646.9|6640.9|6646.9|6640.9|6646.6|6640.6|4
1643803340000|2022-02-02 12:02:20|6646.4|6640.4|6646.4|6640.4|6646.4|6640.4|6646.2|6640.2|2
1643803350000|2022-02-02 12:02:30|6646.2|6640.2|6646.1|6640.1|6646.2|6640.2|6646.1|6640.1|1
1643803360000|2022-02-02 12:02:40|6646.4|6640.4|6646.4|6640.4|6646.4|6640.4|6646.4|6640.4|0
1643803370000|2022-02-02 12:02:50|6645.9|6639.9|6647.1|6641.1|6647.1|6641.1|6645.9|6639.9|6
1643803380000|2022-02-02 12:03:00|6646.6|6640.6|6646.1|6640.1|6646.6|6640.6|6645.9|6639.9|0
1643803400000|2022-02-02 12:03:20|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|0
1643803410000|2022-02-02 12:03:30|6646.9|6640.9|6651.1|6645.1|6651.1|6645.1|6646.9|6640.9|9
1643803420000|2022-02-02 12:03:40|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|2
1643803430000|2022-02-02 12:03:50|6650.8|6644.8|6651.1|6645.1|6651.1|6645.1|6650.8|6644.8|0
1643803440000|2022-02-02 12:04:00|6652.4|6646.4|6651.3|6645.3|6653.1|6647.1|6650.6|6644.6|2
1643803450000|2022-02-02 12:04:10|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|0
1643803460000|2022-02-02 12:04:20|6649.8|6643.8|6648.6|6642.6|6649.8|6643.8|6648.6|6642.6|2
1643803470000|2022-02-02 12:04:30|6650.1|6644.1|6650.1|6644.1|6650.1|6644.1|6649.6|6643.6|1
1643803480000|2022-02-02 12:04:40|6649.6|6643.6|6649.1|6643.1|6649.6|6643.6|6649.1|6643.1|0
1643803490000|2022-02-02 12:04:50|6649.3|6643.3|6651.3|6645.3|6651.3|6645.3|6649.3|6643.3|1
1643803500000|2022-02-02 12:05:00|6649.5|6643.5|6650.8|6644.8|6650.8|6644.8|6649.3|6643.3|0
1643803510000|2022-02-02 12:05:10|6650.4|6644.4|6653|6647|6653|6647|6647.7|6641.7|8
1643803520000|2022-02-02 12:05:20|6652.5|6646.5|6654.8|6648.8|6654.8|6648.8|6652.5|6646.5|1
1643803530000|2022-02-02 12:05:30|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|6654|6648|1
1643803550000|2022-02-02 12:05:50|6654.2|6648.2|6653|6647|6654.2|6648.2|6653|6647|2
1643803560000|2022-02-02 12:06:00|6653.5|6647.5|6652.5|6646.5|6653.5|6647.5|6652.5|6646.5|0
1643803570000|2022-02-02 12:06:10|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|1
1643803590000|2022-02-02 12:06:30|6653.7|6647.7|6653|6647|6653.9|6647.9|6653|6647|1
1643803620000|2022-02-02 12:07:00|6652.8|6646.8|6652|6646|6652.8|6646.8|6651.4|6645.4|9
1643803650000|2022-02-02 12:07:30|6653|6647|6653|6647|6653|6647|6653|6647|4
1643803660000|2022-02-02 12:07:40|6653.2|6647.2|6653|6647|6653.2|6647.2|6653|6647|1
1643803670000|2022-02-02 12:07:50|6652.5|6646.5|6652|6646|6652.5|6646.5|6652|6646|0
1643803680000|2022-02-02 12:08:00|6653.2|6647.2|6654.2|6648.2|6654.2|6648.2|6653.2|6647.2|1
1643803690000|2022-02-02 12:08:10|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|1
1643803700000|2022-02-02 12:08:20|6653.8|6647.8|6653.5|6647.5|6653.8|6647.8|6653.5|6647.5|1
1643803710000|2022-02-02 12:08:30|6653.2|6647.2|6653.7|6647.7|6653.7|6647.7|6653.2|6647.2|0
1643803720000|2022-02-02 12:08:40|6653.4|6647.4|6653.2|6647.2|6653.7|6647.7|6653|6647|2
1643803730000|2022-02-02 12:08:50|6653|6647|6653.2|6647.2|6653.2|6647.2|6653|6647|0
1643803740000|2022-02-02 12:09:00|6652.8|6646.8|6654.2|6648.2|6654.2|6648.2|6652.8|6646.8|1
1643803750000|2022-02-02 12:09:10|6652.2|6646.2|6652.2|6646.2|6652.2|6646.2|6652.2|6646.2|8
1643803760000|2022-02-02 12:09:20|6652|6646|6651|6645|6652.2|6646.2|6650.5|6644.5|1
1643803770000|2022-02-02 12:09:30|6650.4|6644.4|6651.4|6645.4|6651.9|6645.9|6649.9|6643.9|9
1643803780000|2022-02-02 12:09:40|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|0
1643803790000|2022-02-02 12:09:50|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|0
1643803800000|2022-02-02 12:10:00|6651.1|6645.1|6653.4|6647.4|6653.4|6647.4|6650.9|6644.9|2
1643803820000|2022-02-02 12:10:20|6651.9|6645.9|6651.9|6645.9|6651.9|6645.9|6650.9|6644.9|2
1643803830000|2022-02-02 12:10:30|6651.4|6645.4|6650.9|6644.9|6651.9|6645.9|6650.9|6644.9|0
1643803840000|2022-02-02 12:10:40|6650.7|6644.7|6649.7|6643.7|6650.7|6644.7|6649.4|6643.4|0
1643803850000|2022-02-02 12:10:50|6649.4|6643.4|6650.4|6644.4|6650.4|6644.4|6649.4|6643.4|0
1643803860000|2022-02-02 12:11:00|6650.6|6644.6|6650.9|6644.9|6650.9|6644.9|6650.6|6644.6|0
1643803870000|2022-02-02 12:11:10|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|0
1643803880000|2022-02-02 12:11:20|6652.9|6646.9|6652.9|6646.9|6652.9|6646.9|6652.9|6646.9|1
1643803890000|2022-02-02 12:11:30|6653.9|6647.9|6653.4|6647.4|6653.9|6647.9|6653.4|6647.4|0
1643803900000|2022-02-02 12:11:40|6652.9|6646.9|6651.9|6645.9|6652.9|6646.9|6651.4|6645.4|1
1643803910000|2022-02-02 12:11:50|6652.9|6646.9|6652.9|6646.9|6652.9|6646.9|6652.4|6646.4|1
1643803920000|2022-02-02 12:12:00|6653.4|6647.4|6653.4|6647.4|6653.9|6647.9|6652.4|6646.4|0
1643803950000|2022-02-02 12:12:30|6652.9|6646.9|6653.4|6647.4|6653.4|6647.4|6652.9|6646.9|0
1643803960000|2022-02-02 12:12:40|6653.9|6647.9|6654.8|6648.8|6655.1|6649.1|6653.9|6647.9|1
1643803970000|2022-02-02 12:12:50|6654.9|6648.9|6656.6|6650.6|6656.6|6650.6|6654.9|6648.9|5
1643803980000|2022-02-02 12:13:00|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|6655.9|6649.9|0
1643803990000|2022-02-02 12:13:10|6655.9|6649.9|6656.1|6650.1|6656.1|6650.1|6655.9|6649.9|0
1643804010000|2022-02-02 12:13:30|6655.9|6649.9|6655.9|6649.9|6655.9|6649.9|6655.9|6649.9|0
1643804020000|2022-02-02 12:13:40|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|1
1643804030000|2022-02-02 12:13:50|6656.6|6650.6|6657.1|6651.1|6657.1|6651.1|6656.6|6650.6|4
1643804040000|2022-02-02 12:14:00|6656.5|6650.5|6656.2|6650.2|6657.5|6651.5|6655.3|6649.3|18
1643804050000|2022-02-02 12:14:10|6656.3|6650.3|6660|6654|6660|6654|6656.3|6650.3|14
1643804060000|2022-02-02 12:14:20|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|6659.8|6653.8|13
1643804070000|2022-02-02 12:14:30|6661.3|6655.3|6666.2|6660.2|6666.2|6660.2|6661.3|6655.3|11
1643804080000|2022-02-02 12:14:40|6665.7|6659.7|6666.2|6660.2|6666.2|6660.2|6665.7|6659.7|2
1643804100000|2022-02-02 12:15:00|6666.5|6660.5|6664.7|6658.7|6667.1|6661.1|6664.7|6658.7|8
1643804110000|2022-02-02 12:15:10|6664.2|6658.2|6664.3|6658.3|6664.7|6658.7|6664.2|6658.2|2
1643804120000|2022-02-02 12:15:20|6664.7|6658.7|6662.7|6656.7|6664.7|6658.7|6661.3|6655.3|3
1643804130000|2022-02-02 12:15:30|6664.2|6658.2|6663.7|6657.7|6664.2|6658.2|6663.2|6657.2|3
1643804140000|2022-02-02 12:15:40|6663.8|6657.8|6663.2|6657.2|6664.2|6658.2|6663.2|6657.2|0
1643804150000|2022-02-02 12:15:50|6662.8|6656.8|6663.2|6657.2|6664.2|6658.2|6662.8|6656.8|1
1643804160000|2022-02-02 12:16:00|6663.5|6657.5|6663.3|6657.3|6663.8|6657.8|6663.3|6657.3|6
1643804170000|2022-02-02 12:16:10|6663|6657|6662.3|6656.3|6663|6657|6662.3|6656.3|3
1643804180000|2022-02-02 12:16:20|6661|6655|6662.7|6656.7|6662.7|6656.7|6660.5|6654.5|68
1643804190000|2022-02-02 12:16:30|6662.5|6656.5|6662|6656|6662.5|6656.5|6661.7|6655.7|1
1643804210000|2022-02-02 12:16:50|6662.2|6656.2|6662.5|6656.5|6662.5|6656.5|6662.2|6656.2|0
1643804220000|2022-02-02 12:17:00|6662.7|6656.7|6664.5|6658.5|6664.5|6658.5|6662.5|6656.5|3
1643804230000|2022-02-02 12:17:10|6664.2|6658.2|6664.5|6658.5|6664.5|6658.5|6664.2|6658.2|0
1643804240000|2022-02-02 12:17:20|6664.3|6658.3|6664|6658|6664.3|6658.3|6664|6658|0
1643804260000|2022-02-02 12:17:40|6662.5|6656.5|6662.5|6656.5|6662.5|6656.5|6662.5|6656.5|2
1643804270000|2022-02-02 12:17:50|6662|6656|6663|6657|6663|6657|6662|6656|0
1643804280000|2022-02-02 12:18:00|6662|6656|6662.1|6656.1|6662.8|6656.8|6661.8|6655.8|1
1643804290000|2022-02-02 12:18:10|6662.3|6656.3|6661.6|6655.6|6662.3|6656.3|6661.6|6655.6|1
1643804300000|2022-02-02 12:18:20|6660.5|6654.5|6659.8|6653.8|6660.5|6654.5|6659.8|6653.8|1
1643804320000|2022-02-02 12:18:40|6659.6|6653.6|6659.1|6653.1|6659.8|6653.8|6659.1|6653.1|0
1643804330000|2022-02-02 12:18:50|6658.6|6652.6|6655.5|6649.5|6658.6|6652.6|6654.5|6648.5|6
1643804340000|2022-02-02 12:19:00|6655.7|6649.7|6655.5|6649.5|6656.5|6650.5|6654.5|6648.5|2
1643804350000|2022-02-02 12:19:10|6656|6650|6655.7|6649.7|6656|6650|6655.5|6649.5|1
1643804360000|2022-02-02 12:19:20|6656|6650|6657.5|6651.5|6657.5|6651.5|6656|6650|0
1643804370000|2022-02-02 12:19:30|6656.5|6650.5|6657|6651|6657|6651|6656.5|6650.5|0
1643804380000|2022-02-02 12:19:40|6656.3|6650.3|6655.5|6649.5|6656.3|6650.3|6654.9|6648.9|2
1643804390000|2022-02-02 12:19:50|6654.8|6648.8|6655.5|6649.5|6655.5|6649.5|6654.8|6648.8|0
1643804400000|2022-02-02 12:20:00|6655.7|6649.7|6656|6650|6656|6650|6655.2|6649.2|0
1643804410000|2022-02-02 12:20:10|6656.2|6650.2|6656.5|6650.5|6656.5|6650.5|6656.2|6650.2|0
1643804440000|2022-02-02 12:20:40|6657.5|6651.5|6657.5|6651.5|6657.5|6651.5|6657.5|6651.5|1
1643804450000|2022-02-02 12:20:50|6657|6651|6656.8|6650.8|6657|6651|6656.8|6650.8|0
1643804460000|2022-02-02 12:21:00|6656.5|6650.5|6654.5|6648.5|6656.5|6650.5|6654.1|6648.1|1
1643804470000|2022-02-02 12:21:10|6654|6648|6654.5|6648.5|6655|6649|6654|6648|0
1643804480000|2022-02-02 12:21:20|6654.1|6648.1|6654|6648|6655|6649|6653.5|6647.5|3
1643804490000|2022-02-02 12:21:30|6653.5|6647.5|6652.8|6646.8|6653.5|6647.5|6652.8|6646.8|1
1643804500000|2022-02-02 12:21:40|6652.6|6646.6|6653.3|6647.3|6653.8|6647.8|6652.3|6646.3|2
1643804510000|2022-02-02 12:21:50|6653.8|6647.8|6652.8|6646.8|6653.8|6647.8|6652.8|6646.8|0
1643804520000|2022-02-02 12:22:00|6652.5|6646.5|6652.8|6646.8|6653.6|6647.6|6652.1|6646.1|5
1643804530000|2022-02-02 12:22:10|6652.6|6646.6|6654.3|6648.3|6654.3|6648.3|6652.6|6646.6|0
1643804540000|2022-02-02 12:22:20|6656|6650|6656.8|6650.8|6656.8|6650.8|6656|6650|2
1643804550000|2022-02-02 12:22:30|6656.3|6650.3|6656.3|6650.3|6656.3|6650.3|6655.8|6649.8|0
1643804560000|2022-02-02 12:22:40|6655.8|6649.8|6655.3|6649.3|6655.8|6649.8|6655.3|6649.3|0
1643804580000|2022-02-02 12:23:00|6655.8|6649.8|6653.8|6647.8|6656|6650|6653.8|6647.8|1
1643804590000|2022-02-02 12:23:10|6654|6648|6654.3|6648.3|6654.3|6648.3|6654|6648|1
1643804600000|2022-02-02 12:23:20|6656.6|6650.6|6658.3|6652.3|6658.3|6652.3|6656.6|6650.6|2
1643804610000|2022-02-02 12:23:30|6657.8|6651.8|6656.3|6650.3|6657.8|6651.8|6656.3|6650.3|1
1643804630000|2022-02-02 12:23:50|6658.8|6652.8|6658.8|6652.8|6659.3|6653.3|6658.8|6652.8|1
1643804640000|2022-02-02 12:24:00|6659|6653|6659.3|6653.3|6659.3|6653.3|6659|6653|0
1643804650000|2022-02-02 12:24:10|6658.8|6652.8|6658.8|6652.8|6658.8|6652.8|6658.8|6652.8|0
1643804660000|2022-02-02 12:24:20|6658.3|6652.3|6657.1|6651.1|6658.3|6652.3|6657.1|6651.1|4
1643804670000|2022-02-02 12:24:30|6657|6651|6656.6|6650.6|6657.1|6651.1|6656.6|6650.6|0
1643804680000|2022-02-02 12:24:40|6656.1|6650.1|6658|6652|6658|6652|6656|6650|7
1643804690000|2022-02-02 12:24:50|6657.6|6651.6|6656.6|6650.6|6657.6|6651.6|6656.6|6650.6|0
1643804700000|2022-02-02 12:25:00|6657|6651|6655.5|6649.5|6657|6651|6655.5|6649.5|4
1643804710000|2022-02-02 12:25:10|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|1
1643804720000|2022-02-02 12:25:20|6653.6|6647.6|6654.5|6648.5|6654.5|6648.5|6653.5|6647.5|2
1643804730000|2022-02-02 12:25:30|6654.3|6648.3|6654|6648|6654.3|6648.3|6654|6648|0
1643804740000|2022-02-02 12:25:40|6653.6|6647.6|6653.6|6647.6|6654.1|6648.1|6652.8|6646.8|12
1643804760000|2022-02-02 12:26:00|6654.2|6648.2|6657.6|6651.6|6658.5|6652.5|6654.2|6648.2|4
1643804770000|2022-02-02 12:26:10|6657.5|6651.5|6660.6|6654.6|6660.6|6654.6|6657.5|6651.5|4
1643804780000|2022-02-02 12:26:20|6661.6|6655.6|6662.1|6656.1|6662.1|6656.1|6661.3|6655.3|7
1643804790000|2022-02-02 12:26:30|6662.3|6656.3|6662.6|6656.6|6662.6|6656.6|6662.3|6656.3|0
1643804800000|2022-02-02 12:26:40|6661.3|6655.3|6661.3|6655.3|6661.3|6655.3|6661.3|6655.3|3
1643804810000|2022-02-02 12:26:50|6661.1|6655.1|6659.6|6653.6|6661.1|6655.1|6659.6|6653.6|5
1643804820000|2022-02-02 12:27:00|6659.1|6653.1|6658.5|6652.5|6659.1|6653.1|6658.5|6652.5|3
1643804830000|2022-02-02 12:27:10|6659.6|6653.6|6660.1|6654.1|6660.1|6654.1|6659.6|6653.6|2
1643804860000|2022-02-02 12:27:40|||||||||1
1643804870000|2022-02-02 12:27:50|6661.6|6655.6|6662.1|6656.1|6662.1|6656.1|6661.6|6655.6|1
1643804880000|2022-02-02 12:28:00|6661.5|6655.5|6663.6|6657.6|6663.6|6657.6|6661.1|6655.1|3
1643804900000|2022-02-02 12:28:20|6663.1|6657.1|6662.6|6656.6|6663.1|6657.1|6662.6|6656.6|2
1643804910000|2022-02-02 12:28:30|||||||||1
1643804920000|2022-02-02 12:28:40|||||||||1
1643804930000|2022-02-02 12:28:50|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|6662.1|6656.1|2
1643804940000|2022-02-02 12:29:00|6661.8|6655.8|6661.1|6655.1|6661.8|6655.8|6661.1|6655.1|0
1643804950000|2022-02-02 12:29:10|6661.8|6655.8|6662.1|6656.1|6662.1|6656.1|6661.8|6655.8|1
1643804960000|2022-02-02 12:29:20|6661.8|6655.8|6661.1|6655.1|6661.8|6655.8|6661.1|6655.1|1
1643804970000|2022-02-02 12:29:30|6661|6655|6663.1|6657.1|6663.1|6657.1|6660.6|6654.6|2
1643804980000|2022-02-02 12:29:40|6663.8|6657.8|6665.8|6659.8|6667.3|6661.3|6663.8|6657.8|4
1643804990000|2022-02-02 12:29:50|6665.6|6659.6|6665.8|6659.8|6665.8|6659.8|6665.6|6659.6|0
1643805000000|2022-02-02 12:30:00|6665.6|6659.6|6665.8|6659.8|6665.8|6659.8|6665.6|6659.6|1
1643805010000|2022-02-02 12:30:10|6666|6660|6666.8|6660.8|6666.8|6660.8|6666|6660|5
1643805020000|2022-02-02 12:30:20|6667|6661|6667.3|6661.3|6667.3|6661.3|6667|6661|0
1643805030000|2022-02-02 12:30:30|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|5
1643805040000|2022-02-02 12:30:40|6666.5|6660.5|6666.8|6660.8|6666.8|6660.8|6666.3|6660.3|1
1643805060000|2022-02-02 12:31:00|6666.6|6660.6|6667.3|6661.3|6667.8|6661.8|6666.6|6660.6|13
1643805070000|2022-02-02 12:31:10|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|3
1643805080000|2022-02-02 12:31:20|||||||||4
1643805090000|2022-02-02 12:31:30|||||||||11
1643805100000|2022-02-02 12:31:40|6667.3|6661.3|6665.3|6659.3|6667.3|6661.3|6665.3|6659.3|4
1643805110000|2022-02-02 12:31:50|6664.6|6658.6|6665.3|6659.3|6665.3|6659.3|6664|6658|7
1643805120000|2022-02-02 12:32:00|6666.1|6660.1|6666.3|6660.3|6666.8|6660.8|6665.6|6659.6|9
1643805130000|2022-02-02 12:32:10|6666.8|6660.8|6667.3|6661.3|6667.3|6661.3|6666.8|6660.8|2
1643805140000|2022-02-02 12:32:20|6667.1|6661.1|6667.3|6661.3|6667.3|6661.3|6667.1|6661.1|2
1643805150000|2022-02-02 12:32:30|6667.8|6661.8|6667.3|6661.3|6667.8|6661.8|6667.3|6661.3|1
1643805160000|2022-02-02 12:32:40|6667.5|6661.5|6679.4|6673.4|6684.5|6674.5|6667.5|6661.5|38
1643805170000|2022-02-02 12:32:50|6678.8|6672.8|6680.4|6674.4|6681.2|6675.2|6678.4|6672.4|3
1643805180000|2022-02-02 12:33:00|6680.9|6674.9|6681.9|6675.9|6681.9|6675.9|6680.2|6674.2|2
1643805190000|2022-02-02 12:33:10|6682.4|6676.4|6679.2|6673.2|6682.4|6676.4|6679.2|6673.2|6
1643805200000|2022-02-02 12:33:20|6679.6|6673.6|6679.2|6673.2|6679.6|6673.6|6679|6673|3
1643805210000|2022-02-02 12:33:30|6678.7|6672.7|6682.1|6676.1|6682.7|6676.7|6678.7|6672.7|5
1643805220000|2022-02-02 12:33:40|6681.2|6675.2|6676.1|6670.1|6681.2|6675.2|6675.9|6669.9|9
1643805230000|2022-02-02 12:33:50|6676.2|6670.2|6674.5|6668.5|6676.2|6670.2|6673.7|6667.7|7
1643805240000|2022-02-02 12:34:00|6674.2|6668.2|6674.2|6668.2|6675.8|6669.8|6674|6668|1
1643805250000|2022-02-02 12:34:10|6674.3|6668.3|6674.2|6668.2|6674.5|6668.5|6673.9|6667.9|1
1643805260000|2022-02-02 12:34:20|6674.5|6668.5|6674|6668|6675|6669|6674|6668|0
1643805270000|2022-02-02 12:34:30|6672.7|6666.7|6671.7|6665.7|6672.7|6666.7|6671.7|6665.7|12
1643805290000|2022-02-02 12:34:50|6671.5|6665.5|6672.2|6666.2|6672.7|6666.7|6671.3|6665.3|3
1643805300000|2022-02-02 12:35:00|6672|6666|6671.5|6665.5|6672|6666|6671.5|6665.5|0
1643805310000|2022-02-02 12:35:10|6671|6665|6671.5|6665.5|6671.5|6665.5|6671|6665|0
1643805320000|2022-02-02 12:35:20|6671.7|6665.7|6671.5|6665.5|6671.7|6665.7|6671.5|6665.5|1
1643805330000|2022-02-02 12:35:30|6671|6665|6671.3|6665.3|6671.3|6665.3|6671|6665|1
1643805340000|2022-02-02 12:35:40|6670.6|6664.6|6670.7|6664.7|6670.7|6664.7|6669.7|6663.7|16
1643805350000|2022-02-02 12:35:50|6667.7|6661.7|6667|6661|6667.7|6661.7|6667|6661|1
1643805360000|2022-02-02 12:36:00|6666.5|6660.5|6667|6661|6667|6661|6666.5|6660.5|0
1643805370000|2022-02-02 12:36:10|6667.2|6661.2|6667|6661|6667.2|6661.2|6667|6661|1
1643805400000|2022-02-02 12:36:40|6666.5|6660.5|6665|6659|6666.5|6660.5|6665|6659|1
1643805410000|2022-02-02 12:36:50|6665.5|6659.5|6661.5|6655.5|6665.5|6659.5|6661.5|6655.5|4
1643805420000|2022-02-02 12:37:00|6661|6655|6665.5|6659.5|6665.5|6659.5|6661|6655|16
1643805430000|2022-02-02 12:37:10|6664.8|6658.8|6664.2|6658.2|6665.3|6659.3|6664|6658|0
1643805440000|2022-02-02 12:37:20|6664|6658|6664.2|6658.2|6664.2|6658.2|6663.5|6657.5|0
1643805450000|2022-02-02 12:37:30|6665.2|6659.2|6664.2|6658.2|6665.2|6659.2|6664.2|6658.2|0
1643805460000|2022-02-02 12:37:40|6664.4|6658.4|6664.7|6658.7|6664.7|6658.7|6664.4|6658.4|1
1643805470000|2022-02-02 12:37:50|6664.2|6658.2|6663.3|6657.3|6664.2|6658.2|6663.3|6657.3|2
1643805480000|2022-02-02 12:38:00|6663.1|6657.1|6663.2|6657.2|6663.2|6657.2|6662.6|6656.6|1
1643805490000|2022-02-02 12:38:10|6663.7|6657.7|6662.8|6656.8|6663.7|6657.7|6662.8|6656.8|2
1643805500000|2022-02-02 12:38:20|6663|6657|6662.8|6656.8|6663|6657|6662.8|6656.8|0
1643805510000|2022-02-02 12:38:30|6663|6657|6662.8|6656.8|6663.5|6657.5|6662.8|6656.8|1
1643805520000|2022-02-02 12:38:40|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6662.8|6656.8|0
1643805530000|2022-02-02 12:38:50|6663.1|6657.1|6661.3|6655.3|6663.1|6657.1|6660.6|6654.6|3
1643805540000|2022-02-02 12:39:00|6661.1|6655.1|6658.2|6652.2|6661.2|6655.2|6658.2|6652.2|10
1643805550000|2022-02-02 12:39:10|6659.2|6653.2|6658.5|6652.5|6659.2|6653.2|6658|6652|0
1643805560000|2022-02-02 12:39:20|6658.8|6652.8|6657.8|6651.8|6658.8|6652.8|6657.8|6651.8|0
1643805570000|2022-02-02 12:39:30|6658.7|6652.7|6659|6653|6659.2|6653.2|6658.5|6652.5|1
1643805580000|2022-02-02 12:39:40|6658.8|6652.8|6656.3|6650.3|6659.2|6653.2|6656.3|6650.3|9
1643805590000|2022-02-02 12:39:50|6657.7|6651.7|6658.7|6652.7|6658.7|6652.7|6657.7|6651.7|1
1643805600000|2022-02-02 12:40:00|6658.4|6652.4|6658.2|6652.2|6658.9|6652.9|6657.2|6651.2|10
1643805610000|2022-02-02 12:40:10|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|6657.3|6651.3|2
1643805630000|2022-02-02 12:40:30|6657.4|6651.4|6657.7|6651.7|6657.7|6651.7|6657.4|6651.4|2
1643805640000|2022-02-02 12:40:40|6658|6652|6658.5|6652.5|6658.5|6652.5|6658|6652|2
1643805660000|2022-02-02 12:41:00|6658.3|6652.3|6658.5|6652.5|6658.5|6652.5|6658|6652|0
1643805680000|2022-02-02 12:41:20|6659.2|6653.2|6659.2|6653.2|6659.2|6653.2|6659.2|6653.2|1
1643805690000|2022-02-02 12:41:30|6658.7|6652.7|6659.2|6653.2|6659.2|6653.2|6658.7|6652.7|1
1643805700000|2022-02-02 12:41:40|6659|6653|6658.7|6652.7|6659|6653|6658.5|6652.5|0
1643805710000|2022-02-02 12:41:50|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|4
1643805720000|2022-02-02 12:42:00|6658|6652|6658|6652|6658|6652|6658|6652|0
1643805730000|2022-02-02 12:42:10|6657.8|6651.8|6657.8|6651.8|6657.8|6651.8|6657.8|6651.8|2
1643805740000|2022-02-02 12:42:20|6657.5|6651.5|6652.7|6646.7|6657.5|6651.5|6652.5|6646.5|2
1643805750000|2022-02-02 12:42:30|6652.5|6646.5|6652.8|6646.8|6653.3|6647.3|6652.5|6646.5|3
1643805760000|2022-02-02 12:42:40|6654.3|6648.3|6655|6649|6655|6649|6654.3|6648.3|21
1643805770000|2022-02-02 12:42:50|6654.5|6648.5|6654|6648|6655|6649|6654|6648|4
1643805780000|2022-02-02 12:43:00|6653.8|6647.8|6651.8|6645.8|6653.8|6647.8|6651.8|6645.8|2
1643805790000|2022-02-02 12:43:10|6651.6|6645.6|6651.3|6645.3|6651.6|6645.6|6650.5|6644.5|3
1643805800000|2022-02-02 12:43:20|6651|6645|6651|6645|6651.2|6645.2|6651|6645|0
1643805810000|2022-02-02 12:43:30|6650.8|6644.8|6649.1|6643.1|6650.8|6644.8|6648.6|6642.6|43
1643805820000|2022-02-02 12:43:40|6649.3|6643.3|6648.3|6642.3|6649.3|6643.3|6648.3|6642.3|0
1643805830000|2022-02-02 12:43:50|6648.5|6642.5|6648.8|6642.8|6648.8|6642.8|6648.5|6642.5|0
1643805840000|2022-02-02 12:44:00|6648.5|6642.5|6648.3|6642.3|6648.5|6642.5|6648.3|6642.3|3
1643805870000|2022-02-02 12:44:30|6648.5|6642.5|6648.8|6642.8|6648.8|6642.8|6648.5|6642.5|0
1643805880000|2022-02-02 12:44:40|6649|6643|6648.8|6642.8|6649.3|6643.3|6647.8|6641.8|3
1643805890000|2022-02-02 12:44:50|6648.5|6642.5|6648.3|6642.3|6649.3|6643.3|6648.3|6642.3|3
1643805900000|2022-02-02 12:45:00|6648.5|6642.5|6647.1|6641.1|6648.8|6642.8|6647.1|6641.1|2
1643805910000|2022-02-02 12:45:10|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|1
1643805920000|2022-02-02 12:45:20|6646.1|6640.1|6643.6|6637.6|6646.1|6640.1|6643.6|6637.6|14
1643805930000|2022-02-02 12:45:30|6643.5|6637.5|6644.1|6638.1|6645.1|6639.1|6642.1|6636.1|25
1643805940000|2022-02-02 12:45:40|6643.6|6637.6|6646.1|6640.1|6646.6|6640.6|6643.6|6637.6|4
1643805950000|2022-02-02 12:45:50|6646.3|6640.3|6646.6|6640.6|6646.6|6640.6|6646.3|6640.3|0
1643805960000|2022-02-02 12:46:00|6646.5|6640.5|6646.6|6640.6|6647.1|6641.1|6646.5|6640.5|4
1643805970000|2022-02-02 12:46:10|6648.8|6642.8|6649.8|6643.8|6649.8|6643.8|6648.8|6642.8|4
1643805980000|2022-02-02 12:46:20|6648.8|6642.8|6650.1|6644.1|6650.6|6644.6|6648.8|6642.8|4
1643805990000|2022-02-02 12:46:30|||||||||1
1643806010000|2022-02-02 12:46:50|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|1
1643806020000|2022-02-02 12:47:00|6650.1|6644.1|6650.1|6644.1|6650.1|6644.1|6649.5|6643.5|7
1643806030000|2022-02-02 12:47:10|6651.1|6645.1|6650.1|6644.1|6651.1|6645.1|6650.1|6644.1|2
1643806040000|2022-02-02 12:47:20|6650.6|6644.6|6650.3|6644.3|6650.6|6644.6|6650.3|6644.3|4
1643806050000|2022-02-02 12:47:30|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|0
1643806060000|2022-02-02 12:47:40|6651|6645|6650.1|6644.1|6651.3|6645.3|6650.1|6644.1|5
1643806070000|2022-02-02 12:47:50|||||||||1
1643806080000|2022-02-02 12:48:00|||||||||5
1643806090000|2022-02-02 12:48:10|6650.6|6644.6|6650.1|6644.1|6650.6|6644.6|6650.1|6644.1|2
1643806100000|2022-02-02 12:48:20|6650.6|6644.6|6652.1|6646.1|6652.1|6646.1|6650.6|6644.6|8
1643806120000|2022-02-02 12:48:40|6651.5|6645.5|6652.1|6646.1|6652.1|6646.1|6651.5|6645.5|0
1643806130000|2022-02-02 12:48:50|6651.8|6645.8|6651.3|6645.3|6651.8|6645.8|6651.3|6645.3|2
1643806140000|2022-02-02 12:49:00|6651|6645|6650|6644|6651|6645|6650|6644|1
1643806160000|2022-02-02 12:49:20|6651|6645|6651.5|6645.5|6651.5|6645.5|6651|6645|1
1643806170000|2022-02-02 12:49:30|6652|6646|6652.7|6646.7|6652.7|6646.7|6652|6646|1
1643806180000|2022-02-02 12:49:40|6653|6647|6654|6648|6654|6648|6653|6647|11
1643806200000|2022-02-02 12:50:00|6654.8|6648.8|6656|6650|6656|6650|6654.8|6648.8|2
1643806210000|2022-02-02 12:50:10|6657.5|6651.5|6656|6650|6657.5|6651.5|6656|6650|3
1643806220000|2022-02-02 12:50:20|6656.7|6650.7|6657.5|6651.5|6657.5|6651.5|6656.7|6650.7|3
1643806240000|2022-02-02 12:50:40|6656|6650|6657.5|6651.5|6660.5|6654.5|6656|6650|12
1643806260000|2022-02-02 12:51:00|6657.2|6651.2|6657.5|6651.5|6657.5|6651.5|6657.2|6651.2|5
1643806270000|2022-02-02 12:51:10|6656.9|6650.9|6657|6651|6657.8|6651.8|6656.4|6650.4|6
1643806280000|2022-02-02 12:51:20|6657.5|6651.5|6658|6652|6658|6652|6657.5|6651.5|1
1643806290000|2022-02-02 12:51:30|6658.2|6652.2|6658|6652|6659|6653|6658|6652|1
1643806300000|2022-02-02 12:51:40|6656.7|6650.7|6658|6652|6658.2|6652.2|6656.7|6650.7|2
1643806310000|2022-02-02 12:51:50|6657.5|6651.5|6660.3|6654.3|6663.6|6657.6|6657.5|6651.5|14
1643806320000|2022-02-02 12:52:00|6659.5|6653.5|6659.8|6653.8|6660.6|6654.6|6658.8|6652.8|2
1643806330000|2022-02-02 12:52:10|6659.3|6653.3|6657.8|6651.8|6659.8|6653.8|6657.8|6651.8|0
1643806340000|2022-02-02 12:52:20|6657.3|6651.3|6657.3|6651.3|6657.3|6651.3|6657.3|6651.3|2
1643806350000|2022-02-02 12:52:30|6657.8|6651.8|6657.3|6651.3|6657.8|6651.8|6657.3|6651.3|2
1643806370000|2022-02-02 12:52:50|6657.1|6651.1|6656.5|6650.5|6657.1|6651.1|6656.5|6650.5|1
1643806380000|2022-02-02 12:53:00|6656.8|6650.8|6663.6|6657.6|6663.6|6657.6|6656.8|6650.8|5
1643806390000|2022-02-02 12:53:10|6662.5|6656.5|6659.8|6653.8|6662.5|6656.5|6659.8|6653.8|3
1643806400000|2022-02-02 12:53:20|6659.6|6653.6|6659.2|6653.2|6659.6|6653.6|6658.8|6652.8|0
1643806410000|2022-02-02 12:53:30|6658.8|6652.8|6658.8|6652.8|6658.8|6652.8|6658.8|6652.8|1
1643806420000|2022-02-02 12:53:40|6658.3|6652.3|6659.3|6653.3|6659.3|6653.3|6658.3|6652.3|1
1643806430000|2022-02-02 12:53:50|6659.5|6653.5|6659.5|6653.5|6660|6654|6659.5|6653.5|1
1643806440000|2022-02-02 12:54:00|6659.8|6653.8|6659.6|6653.6|6659.8|6653.8|6659.1|6653.1|4
1643806450000|2022-02-02 12:54:10|6659.8|6653.8|6660.5|6654.5|6661.5|6655.5|6659.8|6653.8|4
1643806460000|2022-02-02 12:54:20|6661|6655|6661.5|6655.5|6662.3|6656.3|6661|6655|6
1643806470000|2022-02-02 12:54:30|6662|6656|6664.5|6658.5|6664.5|6658.5|6662|6656|3
1643806480000|2022-02-02 12:54:40|6666.1|6660.1|6667|6661|6667|6661|6666.1|6660.1|27
1643806490000|2022-02-02 12:54:50|6665.5|6659.5|6662.5|6656.5|6665.5|6659.5|6662.5|6656.5|6
1643806500000|2022-02-02 12:55:00|6662.1|6656.1|6663|6657|6663.5|6657.5|6661.5|6655.5|3
1643806510000|2022-02-02 12:55:10|6662.8|6656.8|6662.5|6656.5|6662.8|6656.8|6662.5|6656.5|1
1643806520000|2022-02-02 12:55:20|6662.3|6656.3|6660.3|6654.3|6663|6657|6660.3|6654.3|6
1643806530000|2022-02-02 12:55:30|6659.8|6653.8|6659.3|6653.3|6660.3|6654.3|6659|6653|13
1643806540000|2022-02-02 12:55:40|6659.1|6653.1|6660.1|6654.1|6660.1|6654.1|6659.1|6653.1|1
1643806550000|2022-02-02 12:55:50|6660.5|6654.5|6661.3|6655.3|6661.6|6655.6|6660.5|6654.5|2
1643806560000|2022-02-02 12:56:00|6661.6|6655.6|6660.8|6654.8|6662.1|6656.1|6660.1|6654.1|5
1643806570000|2022-02-02 12:56:10|6661.1|6655.1|6661|6655|6662.6|6656.6|6659.1|6653.1|3
1643806580000|2022-02-02 12:56:20|6661.1|6655.1|6661.1|6655.1|6661.3|6655.3|6661.1|6655.1|0
1643806590000|2022-02-02 12:56:30|6660.6|6654.6|6661.6|6655.6|6662.6|6656.6|6660.6|6654.6|3
1643806600000|2022-02-02 12:56:40|6660.8|6654.8|6660.1|6654.1|6660.8|6654.8|6659.2|6653.2|4
1643806610000|2022-02-02 12:56:50|6659.8|6653.8|6658.5|6652.5|6660.6|6654.6|6658.5|6652.5|2
1643806620000|2022-02-02 12:57:00|6659.1|6653.1|6658.6|6652.6|6660.1|6654.1|6658.6|6652.6|9
1643806630000|2022-02-02 12:57:10|6658.5|6652.5|6657.1|6651.1|6658.5|6652.5|6655|6649|12
1643806640000|2022-02-02 12:57:20|6656.3|6650.3|6657.1|6651.1|6657.3|6651.3|6654.8|6648.8|23
1643806650000|2022-02-02 12:57:30|6657.3|6651.3|6657.1|6651.1|6657.3|6651.3|6656.1|6650.1|8
1643806660000|2022-02-02 12:57:40|6657.5|6651.5|6653.6|6647.6|6658.1|6652.1|6653.6|6647.6|7
1643806670000|2022-02-02 12:57:50|6654.1|6648.1|6648.5|6642.5|6654.6|6648.6|6648.5|6642.5|3
1643806680000|2022-02-02 12:58:00|6647.6|6641.6|6648.8|6642.8|6650.6|6644.6|6647.6|6641.6|5
1643806690000|2022-02-02 12:58:10|6648.1|6642.1|6650.1|6644.1|6650.1|6644.1|6648.1|6642.1|4
1643806700000|2022-02-02 12:58:20|6649.6|6643.6|6648.6|6642.6|6649.6|6643.6|6648.6|6642.6|7
1643806710000|2022-02-02 12:58:30|6648|6642|6648|6642|6648|6642|6648|6642|2
1643806720000|2022-02-02 12:58:40|6648.5|6642.5|6649.6|6643.6|6649.6|6643.6|6648.3|6642.3|2
1643806730000|2022-02-02 12:58:50|6650.1|6644.1|6649.6|6643.6|6650.1|6644.1|6649.6|6643.6|1
1643806740000|2022-02-02 12:59:00|6649|6643|6647.1|6641.1|6649|6643|6646.6|6640.6|3
1643806750000|2022-02-02 12:59:10|6647.6|6641.6|6651.6|6645.6|6651.6|6645.6|6647.6|6641.6|13
1643806760000|2022-02-02 12:59:20|6650.6|6644.6|6649.6|6643.6|6652.1|6646.1|6649.6|6643.6|4
1643806770000|2022-02-02 12:59:30|6649.5|6643.5|6648|6642|6649.5|6643.5|6648|6642|2
1643806780000|2022-02-02 12:59:40|6647.5|6641.5|6647|6641|6647.5|6641.5|6647|6641|0
1643806790000|2022-02-02 12:59:50|6647.5|6641.5|6645.5|6639.5|6647.5|6641.5|6644.5|6638.5|33
1643806800000|2022-02-02 13:00:00|6645|6639|6649.8|6643.8|6649.8|6643.8|6644.8|6638.8|11
1643806810000|2022-02-02 13:00:10|6649.6|6643.6|6650.8|6644.8|6656.6|6650.6|6649.6|6643.6|15
1643806820000|2022-02-02 13:00:20|6654.1|6648.1|6648.1|6642.1|6654.1|6648.1|6647.3|6641.3|29
1643806830000|2022-02-02 13:00:30|6648.8|6642.8|6649.5|6643.5|6650.5|6644.5|6648.8|6642.8|3
1643806840000|2022-02-02 13:00:40|6649.7|6643.7|6649.5|6643.5|6653.6|6647.6|6649.5|6643.5|8
1643806850000|2022-02-02 13:00:50|6649.3|6643.3|6649.1|6643.1|6649.3|6643.3|6647.8|6641.8|2
1643806860000|2022-02-02 13:01:00|6648.1|6642.1|6649.8|6643.8|6649.8|6643.8|6648.1|6642.1|5
1643806870000|2022-02-02 13:01:10|6649.6|6643.6|6648.8|6642.8|6649.6|6643.6|6648.8|6642.8|3
1643806880000|2022-02-02 13:01:20|6648.1|6642.1|6648.6|6642.6|6649.1|6643.1|6647.6|6641.6|3
1643806890000|2022-02-02 13:01:30|6648.8|6642.8|6648.6|6642.6|6650.3|6644.3|6648.6|6642.6|5
1643806900000|2022-02-02 13:01:40|6648.1|6642.1|6642.5|6636.5|6648.1|6642.1|6642.5|6636.5|6
1643806910000|2022-02-02 13:01:50|6642.1|6636.1|6642.5|6636.5|6642.5|6636.5|6640.5|6634.5|15
1643806920000|2022-02-02 13:02:00|6642|6636|6641.1|6635.1|6642.1|6636.1|6641.1|6635.1|3
1643806930000|2022-02-02 13:02:10|6641.6|6635.6|6642.6|6636.6|6643.1|6637.1|6641.6|6635.6|4
1643806940000|2022-02-02 13:02:20|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|0
1643806950000|2022-02-02 13:02:30|6642.3|6636.3|6642.1|6636.1|6642.5|6636.5|6642.1|6636.1|0
1643806960000|2022-02-02 13:02:40|6642.3|6636.3|6642.1|6636.1|6643|6637|6641.6|6635.6|2
1643806970000|2022-02-02 13:02:50|6642|6636|6641.6|6635.6|6642|6636|6641.1|6635.1|12
1643806980000|2022-02-02 13:03:00|6642.5|6636.5|6641.6|6635.6|6642.6|6636.6|6641.6|6635.6|3
1643806990000|2022-02-02 13:03:10|6643.1|6637.1|6645.1|6639.1|6645.1|6639.1|6642.8|6636.8|5
1643807000000|2022-02-02 13:03:20|6645.5|6639.5|6647.6|6641.6|6647.6|6641.6|6645.5|6639.5|4
1643807010000|2022-02-02 13:03:30|6647.1|6641.1|6646.6|6640.6|6647.1|6641.1|6646.1|6640.1|2
1643807030000|2022-02-02 13:03:50|6648.6|6642.6|6652.3|6646.3|6652.6|6646.6|6648.6|6642.6|4
1643807040000|2022-02-02 13:04:00|6652.6|6646.6|6651.1|6645.1|6652.6|6646.6|6650.1|6644.1|2
1643807050000|2022-02-02 13:04:10|6650.1|6644.1|6649.6|6643.6|6651.1|6645.1|6649.6|6643.6|2
1643807060000|2022-02-02 13:04:20|6649.8|6643.8|6649.6|6643.6|6651.1|6645.1|6649.1|6643.1|2
1643807070000|2022-02-02 13:04:30|6649.1|6643.1|6648.1|6642.1|6649.1|6643.1|6646.6|6640.6|1
1643807080000|2022-02-02 13:04:40|6648.6|6642.6|6650.6|6644.6|6650.6|6644.6|6648.5|6642.5|3
1643807090000|2022-02-02 13:04:50|6650.5|6644.5|6650.1|6644.1|6650.5|6644.5|6650.1|6644.1|0
1643807100000|2022-02-02 13:05:00|6649.1|6643.1|6650.1|6644.1|6650.1|6644.1|6648.5|6642.5|5
1643807110000|2022-02-02 13:05:10|6648.5|6642.5|6649.5|6643.5|6649.5|6643.5|6648.1|6642.1|2
1643807120000|2022-02-02 13:05:20|6649.6|6643.6|6650.6|6644.6|6650.6|6644.6|6649.6|6643.6|1
1643807130000|2022-02-02 13:05:30|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|2
1643807140000|2022-02-02 13:05:40|6650.1|6644.1|6649|6643|6650.1|6644.1|6649|6643|1
1643807150000|2022-02-02 13:05:50|6648.8|6642.8|6646.6|6640.6|6648.8|6642.8|6646.6|6640.6|4
1643807160000|2022-02-02 13:06:00|6645.1|6639.1|6648.6|6642.6|6648.6|6642.6|6645.1|6639.1|21
1643807190000|2022-02-02 13:06:30|6649|6643|6649|6643|6649|6643|6649|6643|0
1643807210000|2022-02-02 13:06:50|6647.5|6641.5|6648.5|6642.5|6648.5|6642.5|6647.2|6641.2|3
1643807220000|2022-02-02 13:07:00|6648.6|6642.6|6649|6643|6649|6643|6647.4|6641.4|9
1643807230000|2022-02-02 13:07:10|6648.5|6642.5|6653.8|6647.8|6654.3|6648.3|6648.5|6642.5|3
1643807240000|2022-02-02 13:07:20|6654|6648|6655.5|6649.5|6655.5|6649.5|6654|6648|1
1643807250000|2022-02-02 13:07:30|6655.1|6649.1|6657.1|6651.1|6657.5|6651.5|6654|6648|2
1643807260000|2022-02-02 13:07:40|6657|6651|6657|6651|6657|6651|6657|6651|1
1643807270000|2022-02-02 13:07:50|6656.6|6650.6|6656.6|6650.6|6657.1|6651.1|6656.3|6650.3|0
1643807280000|2022-02-02 13:08:00|6656.8|6650.8|6656.1|6650.1|6657.6|6651.6|6656.1|6650.1|1
1643807290000|2022-02-02 13:08:10|6655.6|6649.6|6655.6|6649.6|6655.6|6649.6|6655.6|6649.6|0
1643807300000|2022-02-02 13:08:20|6655.8|6649.8|6657.8|6651.8|6658.5|6652.5|6655.8|6649.8|10
1643807310000|2022-02-02 13:08:30|6660.1|6654.1|6660.1|6654.1|6660.8|6654.8|6659.8|6653.8|10
1643807320000|2022-02-02 13:08:40|6659.6|6653.6|6660.3|6654.3|6660.5|6654.5|6659.6|6653.6|3
1643807330000|2022-02-02 13:08:50|6660|6654|6658.6|6652.6|6660|6654|6658.3|6652.3|0
1643807340000|2022-02-02 13:09:00|6658.1|6652.1|6658.6|6652.6|6659|6653|6657.5|6651.5|6
1643807350000|2022-02-02 13:09:10|6658.5|6652.5|6658.6|6652.6|6658.6|6652.6|6657.3|6651.3|8
1643807360000|2022-02-02 13:09:20|6658.3|6652.3|6655.5|6649.5|6658.3|6652.3|6655.5|6649.5|8
1643807370000|2022-02-02 13:09:30|6655.1|6649.1|6660.8|6654.8|6660.8|6654.8|6655.1|6649.1|6
1643807380000|2022-02-02 13:09:40|6660.6|6654.6|6656.8|6650.8|6660.6|6654.6|6656.8|6650.8|0
1643807390000|2022-02-02 13:09:50|6656.6|6650.6|6655|6649|6656.6|6650.6|6654|6648|3
1643807400000|2022-02-02 13:10:00|6654.5|6648.5|6653.6|6647.6|6655.5|6649.5|6653.6|6647.6|2
1643807410000|2022-02-02 13:10:10|6654.1|6648.1|6654.5|6648.5|6655.1|6649.1|6654.1|6648.1|6
1643807420000|2022-02-02 13:10:20|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|1
1643807430000|2022-02-02 13:10:30|6654.5|6648.5|6655.1|6649.1|6655.1|6649.1|6654|6648|2
1643807440000|2022-02-02 13:10:40|6655.3|6649.3|6655.1|6649.1|6655.5|6649.5|6655.1|6649.1|0
1643807450000|2022-02-02 13:10:50|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|0
1643807460000|2022-02-02 13:11:00|6655.6|6649.6|6656.1|6650.1|6656.1|6650.1|6655.6|6649.6|1
1643807470000|2022-02-02 13:11:10|6655.5|6649.5|6655.1|6649.1|6655.5|6649.5|6655|6649|0
1643807480000|2022-02-02 13:11:20|6655|6649|6662.8|6656.8|6663.1|6657.1|6654.5|6648.5|38
1643807490000|2022-02-02 13:11:30|6666.6|6660.6|6666.1|6660.1|6666.6|6660.6|6663.6|6657.6|15
1643807500000|2022-02-02 13:11:40|6666.5|6660.5|6670.3|6664.3|6674.2|6668.2|6666.1|6660.1|85
1643807510000|2022-02-02 13:11:50|6670.5|6664.5|6665.3|6659.3|6670.5|6664.5|6665|6659|8
1643807520000|2022-02-02 13:12:00|6665.6|6659.6|6665.3|6659.3|6665.6|6659.6|6663.6|6657.6|22
1643807530000|2022-02-02 13:12:10|6666.3|6660.3|6667.3|6661.3|6667.3|6661.3|6666.1|6660.1|5
1643807540000|2022-02-02 13:12:20|6666.3|6660.3|6666.3|6660.3|6666.8|6660.8|6666.3|6660.3|0
1643807550000|2022-02-02 13:12:30|6666.1|6660.1|6665.3|6659.3|6666.1|6660.1|6665.1|6659.1|4
1643807560000|2022-02-02 13:12:40|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|3
1643807570000|2022-02-02 13:12:50|6665.6|6659.6|6665.8|6659.8|6665.8|6659.8|6665.3|6659.3|5
1643807580000|2022-02-02 13:13:00|6665.6|6659.6|6665.1|6659.1|6665.8|6659.8|6663.8|6657.8|7
1643807590000|2022-02-02 13:13:10|6665.8|6659.8|6666.3|6660.3|6666.8|6660.8|6665.8|6659.8|1
1643807600000|2022-02-02 13:13:20|6665.6|6659.6|6665.8|6659.8|6666.8|6660.8|6665.3|6659.3|0
1643807610000|2022-02-02 13:13:30|6665.6|6659.6|6664.2|6658.2|6665.8|6659.8|6663.8|6657.8|14
1643807620000|2022-02-02 13:13:40|6664.8|6658.8|6665.3|6659.3|6665.8|6659.8|6664.8|6658.8|12
1643807640000|2022-02-02 13:14:00|6665.1|6659.1|6660.1|6654.1|6665.1|6659.1|6660.1|6654.1|10
1643807660000|2022-02-02 13:14:20|6659.6|6653.6|6658.8|6652.8|6659.6|6653.6|6658.2|6652.2|6
1643807670000|2022-02-02 13:14:30|6658.2|6652.2|6659.3|6653.3|6659.3|6653.3|6658.2|6652.2|7
1643807680000|2022-02-02 13:14:40|6659|6653|6660.8|6654.8|6660.8|6654.8|6659|6653|7
1643807690000|2022-02-02 13:14:50|6662.8|6656.8|6663.8|6657.8|6664.3|6658.3|6662.1|6656.1|6
1643807700000|2022-02-02 13:15:00|6664.1|6658.1|6664.3|6658.3|6664.3|6658.3|6664.1|6658.1|0
1643807710000|2022-02-02 13:15:10|6664.6|6658.6|6664.6|6658.6|6666|6660|6664.6|6658.6|0
1643807720000|2022-02-02 13:15:20|6665.1|6659.1|6666.1|6660.1|6666.6|6660.6|6665.1|6659.1|1
1643807730000|2022-02-02 13:15:30|6666.6|6660.6|6668.1|6662.1|6669|6663|6666.1|6660.1|2
1643807740000|2022-02-02 13:15:40|6668.6|6662.6|6668.6|6662.6|6668.6|6662.6|6668.1|6662.1|0
1643807750000|2022-02-02 13:15:50|6667.6|6661.6|6668.1|6662.1|6668.1|6662.1|6667.6|6661.6|0
1643807760000|2022-02-02 13:16:00|6668.5|6662.5|6673.1|6667.1|6673.6|6667.6|6668.5|6662.5|5
1643807770000|2022-02-02 13:16:10|6673.3|6667.3|6674.1|6668.1|6674.3|6668.3|6673.3|6667.3|7
1643807780000|2022-02-02 13:16:20|6673.1|6667.1|6670.6|6664.6|6673.6|6667.6|6670.6|6664.6|1
1643807790000|2022-02-02 13:16:30|6669.6|6663.6|6670.6|6664.6|6670.9|6664.9|6669.6|6663.6|2
1643807800000|2022-02-02 13:16:40|6670.1|6664.1|6669.1|6663.1|6670.6|6664.6|6669.1|6663.1|0
1643807810000|2022-02-02 13:16:50|6668.8|6662.8|6673.7|6667.7|6673.7|6667.7|6667.6|6661.6|7
1643807820000|2022-02-02 13:17:00|6672.3|6666.3|6672.6|6666.6|6674|6668|6672.1|6666.1|5
1643807830000|2022-02-02 13:17:10|6673.1|6667.1|6673.1|6667.1|6673.1|6667.1|6672.6|6666.6|1
1643807840000|2022-02-02 13:17:20|6675.1|6669.1|6674.6|6668.6|6675.1|6669.1|6674.6|6668.6|2
1643807850000|2022-02-02 13:17:30|6674.8|6668.8|6677.6|6671.6|6677.6|6671.6|6674.8|6668.8|5
1643807860000|2022-02-02 13:17:40|6678.5|6672.5|6677.6|6671.6|6678.5|6672.5|6677.6|6671.6|1
1643807870000|2022-02-02 13:17:50|6677.5|6671.5|6677.1|6671.1|6677.5|6671.5|6676.1|6670.1|21
1643807880000|2022-02-02 13:18:00|6677.8|6671.8|6677.1|6671.1|6677.8|6671.8|6676.6|6670.6|1
1643807890000|2022-02-02 13:18:10|6676.6|6670.6|6676.1|6670.1|6676.6|6670.6|6676.1|6670.1|0
1643807900000|2022-02-02 13:18:20|6676.3|6670.3|6675.1|6669.1|6676.6|6670.6|6675.1|6669.1|0
1643807910000|2022-02-02 13:18:30|6677|6671|6680.1|6674.1|6680.1|6674.1|6677|6671|2
1643807920000|2022-02-02 13:18:40|6680.5|6674.5|6679.6|6673.6|6682.2|6676.2|6679.6|6673.6|12
1643807930000|2022-02-02 13:18:50|6678.6|6672.6|6680.1|6674.1|6680.1|6674.1|6678.6|6672.6|5
1643807940000|2022-02-02 13:19:00|6679.5|6673.5|6682.6|6676.6|6682.6|6676.6|6679.1|6673.1|6
1643807950000|2022-02-02 13:19:10|6681.1|6675.1|6682.1|6676.1|6682.5|6676.5|6681.1|6675.1|2
1643807960000|2022-02-02 13:19:20|6682.6|6676.6|6682.6|6676.6|6683.1|6677.1|6682.3|6676.3|1
1643807970000|2022-02-02 13:19:30|6681.6|6675.6|6681.6|6675.6|6682.1|6676.1|6681.1|6675.1|0
1643807980000|2022-02-02 13:19:40|6682.2|6676.2|6681.1|6675.1|6682.2|6676.2|6681.1|6675.1|1
1643807990000|2022-02-02 13:19:50|6680.1|6674.1|6679.1|6673.1|6680.1|6674.1|6679.1|6673.1|0
1643808010000|2022-02-02 13:20:10|6679|6673|6678.6|6672.6|6679|6673|6678.6|6672.6|0
1643808020000|2022-02-02 13:20:20|6676.3|6670.3|6674.6|6668.6|6676.3|6670.3|6674.6|6668.6|3
1643808030000|2022-02-02 13:20:30|6674.1|6668.1|6675.6|6669.6|6675.6|6669.6|6672.8|6666.8|5
1643808040000|2022-02-02 13:20:40|6675.3|6669.3|6672.1|6666.1|6675.6|6669.6|6671.6|6665.6|20
1643808050000|2022-02-02 13:20:50|6672.3|6666.3|6671.1|6665.1|6672.6|6666.6|6671.1|6665.1|0
1643808060000|2022-02-02 13:21:00|6668.1|6662.1|6671.1|6665.1|6671.1|6665.1|6667.6|6661.6|43
1643808070000|2022-02-02 13:21:10|6670.1|6664.1|6670.6|6664.6|6670.6|6664.6|6670.1|6664.1|0
1643808080000|2022-02-02 13:21:20|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|1
1643808090000|2022-02-02 13:21:30|6670.6|6664.6|6670.8|6664.8|6670.8|6664.8|6670|6664|38
1643808100000|2022-02-02 13:21:40|6670.3|6664.3|6670|6664|6670.8|6664.8|6668.3|6662.3|3
1643808110000|2022-02-02 13:21:50|6669.8|6663.8|6666.8|6660.8|6669.8|6663.8|6666.8|6660.8|8
1643808120000|2022-02-02 13:22:00|6667.8|6661.8|6668.3|6662.3|6668.8|6662.8|6667.3|6661.3|4
1643808130000|2022-02-02 13:22:10|6668.5|6662.5|6667.3|6661.3|6668.8|6662.8|6666.3|6660.3|14
1643808140000|2022-02-02 13:22:20|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|1
1643808150000|2022-02-02 13:22:30|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|1
1643808160000|2022-02-02 13:22:40|6666.1|6660.1|6666.4|6660.4|6667.4|6661.4|6665.8|6659.8|11
1643808170000|2022-02-02 13:22:50|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|6666.6|6660.6|3
1643808180000|2022-02-02 13:23:00|6666.6|6660.6|6666.3|6660.3|6666.6|6660.6|6666.3|6660.3|0
1643808190000|2022-02-02 13:23:10|6664.8|6658.8|6666.8|6660.8|6666.8|6660.8|6664.8|6658.8|7
1643808200000|2022-02-02 13:23:20|6666.9|6660.9|6666.8|6660.8|6666.9|6660.9|6666.8|6660.8|8
1643808210000|2022-02-02 13:23:30|6667.1|6661.1|6670.8|6664.8|6670.8|6664.8|6667.1|6661.1|7
1643808220000|2022-02-02 13:23:40|6671.8|6665.8|6671.8|6665.8|6672.9|6666.9|6671.8|6665.8|1
1643808230000|2022-02-02 13:23:50|6673.9|6667.9|6673.4|6667.4|6673.9|6667.9|6673.4|6667.4|2
1643808240000|2022-02-02 13:24:00|6675.7|6669.7|6671.9|6665.9|6675.7|6669.7|6671.9|6665.9|2
1643808250000|2022-02-02 13:24:10|6671.4|6665.4|6669.9|6663.9|6671.9|6665.9|6669.4|6663.4|9
1643808260000|2022-02-02 13:24:20|6671.2|6665.2|6671.2|6665.2|6671.2|6665.2|6671.2|6665.2|0
1643808270000|2022-02-02 13:24:30|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1643808280000|2022-02-02 13:24:40|6669.2|6663.2|6667.4|6661.4|6669.7|6663.7|6667.4|6661.4|1
1643808290000|2022-02-02 13:24:50|6666.9|6660.9|6666.9|6660.9|6668.7|6662.7|6666.6|6660.6|11
1643808300000|2022-02-02 13:25:00|||||||||2
1643808310000|2022-02-02 13:25:10|6666.7|6660.7|6667.2|6661.2|6667.2|6661.2|6666.7|6660.7|9
1643808320000|2022-02-02 13:25:20|6666.7|6660.7|6668.6|6662.6|6668.6|6662.6|6666.7|6660.7|7
1643808330000|2022-02-02 13:25:30|6668.9|6662.9|6669.7|6663.7|6669.7|6663.7|6668.9|6662.9|2
1643808340000|2022-02-02 13:25:40|6670.2|6664.2|6670.2|6664.2|6670.2|6664.2|6670.2|6664.2|0
1643808350000|2022-02-02 13:25:50|6669.7|6663.7|6670.2|6664.2|6670.2|6664.2|6669.7|6663.7|0
1643808360000|2022-02-02 13:26:00|6670|6664|6668.7|6662.7|6670|6664|6668.3|6662.3|5
1643808370000|2022-02-02 13:26:10|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|0
1643808380000|2022-02-02 13:26:20|6669.2|6663.2|6669.2|6663.2|6670.2|6664.2|6668.7|6662.7|3
1643808390000|2022-02-02 13:26:30|6668.7|6662.7|6666.2|6660.2|6669.2|6663.2|6666.2|6660.2|2
1643808400000|2022-02-02 13:26:40|6667.2|6661.2|6668.2|6662.2|6668.5|6662.5|6667.2|6661.2|4
1643808410000|2022-02-02 13:26:50|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|0
1643808420000|2022-02-02 13:27:00|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|6666.2|6660.2|1
1643808430000|2022-02-02 13:27:10|6667.7|6661.7|6666.1|6660.1|6667.7|6661.7|6665.2|6659.2|6
1643808440000|2022-02-02 13:27:20|6666.7|6660.7|6667.2|6661.2|6667.2|6661.2|6666.7|6660.7|4
1643808450000|2022-02-02 13:27:30|6666.7|6660.7|6667.2|6661.2|6667.2|6661.2|6666.7|6660.7|3
1643808460000|2022-02-02 13:27:40|6668.2|6662.2|6667.7|6661.7|6668.2|6662.2|6667.4|6661.4|1
1643808470000|2022-02-02 13:27:50|6667.4|6661.4|6666.7|6660.7|6667.4|6661.4|6665.9|6659.9|13
1643808480000|2022-02-02 13:28:00|6666.1|6660.1|6668.4|6662.4|6668.4|6662.4|6666.1|6660.1|14
1643808490000|2022-02-02 13:28:10|6668.1|6662.1|6668.4|6662.4|6668.9|6662.9|6668|6662|4
1643808500000|2022-02-02 13:28:20|6667.9|6661.9|6667.2|6661.2|6668.2|6662.2|6667.2|6661.2|4
1643808510000|2022-02-02 13:28:30|6666.7|6660.7|6667.2|6661.2|6667.2|6661.2|6666.7|6660.7|3
1643808520000|2022-02-02 13:28:40|6666.1|6660.1|6666.9|6660.9|6666.9|6660.9|6665.4|6659.4|6
1643808530000|2022-02-02 13:28:50|6666.4|6660.4|6668.4|6662.4|6668.9|6662.9|6666.4|6660.4|6
1643808540000|2022-02-02 13:29:00|6667.9|6661.9|6667.4|6661.4|6667.9|6661.9|6667.4|6661.4|2
1643808550000|2022-02-02 13:29:10|6666.9|6660.9|6663.9|6657.9|6666.9|6660.9|6663.4|6657.4|3
1643808560000|2022-02-02 13:29:20|6663.2|6657.2|6660.4|6654.4|6663.2|6657.2|6659.7|6653.7|4
1643808570000|2022-02-02 13:29:30|6660.6|6654.6|6660.4|6654.4|6660.7|6654.7|6659.9|6653.9|1
1643808580000|2022-02-02 13:29:40|6659.6|6653.6|6660.4|6654.4|6660.7|6654.7|6659.6|6653.6|2
1643808590000|2022-02-02 13:29:50|6659.4|6653.4|6662.7|6656.7|6663.4|6657.4|6659.4|6653.4|1
1643808600000|2022-02-02 13:30:00|6662.9|6656.9|6661.7|6655.7|6663.4|6657.4|6661.5|6655.5|0
1643808610000|2022-02-02 13:30:10|6661.5|6655.5|6661.2|6655.2|6661.5|6655.5|6661.2|6655.2|0
1643808620000|2022-02-02 13:30:20|6660.7|6654.7|6659.7|6653.7|6661.2|6655.2|6659.7|6653.7|6
1643808640000|2022-02-02 13:30:40|6659.2|6653.2|6661.4|6655.4|6661.7|6655.7|6659.2|6653.2|10
1643808650000|2022-02-02 13:30:50|6660.8|6654.8|6661.4|6655.4|6661.4|6655.4|6660.8|6654.8|2
1643808660000|2022-02-02 13:31:00|6660.8|6654.8|6663.4|6657.4|6663.4|6657.4|6660.8|6654.8|6
1643808670000|2022-02-02 13:31:10|6663.6|6657.6|6663.9|6657.9|6664.9|6658.9|6662.9|6656.9|1
1643808680000|2022-02-02 13:31:20|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|2
1643808690000|2022-02-02 13:31:30|6664.7|6658.7|6664.4|6658.4|6664.7|6658.7|6663.9|6657.9|1
1643808700000|2022-02-02 13:31:40|6664.9|6658.9|6666.4|6660.4|6666.4|6660.4|6664.9|6658.9|1
1643808710000|2022-02-02 13:31:50|6667.4|6661.4|6667.7|6661.7|6668.3|6662.3|6667.4|6661.4|3
1643808720000|2022-02-02 13:32:00|6667.4|6661.4|6667.4|6661.4|6667.4|6661.4|6666.4|6660.4|1
1643808730000|2022-02-02 13:32:10|6666.4|6660.4|6664.4|6658.4|6666.4|6660.4|6663.4|6657.4|6
1643808740000|2022-02-02 13:32:20|6664.2|6658.2|6665.4|6659.4|6665.4|6659.4|6664.2|6658.2|0
1643808750000|2022-02-02 13:32:30|6664.7|6658.7|6667.4|6661.4|6668.4|6662.4|6664.7|6658.7|17
1643808760000|2022-02-02 13:32:40|6667.6|6661.6|6667.4|6661.4|6667.6|6661.6|6667.4|6661.4|0
1643808770000|2022-02-02 13:32:50|6667.6|6661.6|6667.4|6661.4|6667.9|6661.9|6667.4|6661.4|0
1643808780000|2022-02-02 13:33:00|6667.1|6661.1|6663.9|6657.9|6667.1|6661.1|6663.9|6657.9|7
1643808790000|2022-02-02 13:33:10|6664.1|6658.1|6664.4|6658.4|6664.4|6658.4|6664.1|6658.1|0
1643808800000|2022-02-02 13:33:20|6664.2|6658.2|6663.4|6657.4|6664.2|6658.2|6663.4|6657.4|0
1643808810000|2022-02-02 13:33:30|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|3
1643808820000|2022-02-02 13:33:40|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|6662.4|6656.4|6
1643808830000|2022-02-02 13:33:50|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|2
1643808840000|2022-02-02 13:34:00|6663.4|6657.4|6664.9|6658.9|6665.4|6659.4|6663.4|6657.4|3
1643808850000|2022-02-02 13:34:10|6664.6|6658.6|6664.4|6658.4|6664.6|6658.6|6664.4|6658.4|1
1643808860000|2022-02-02 13:34:20|6664.6|6658.6|6664.9|6658.9|6664.9|6658.9|6664.4|6658.4|0
1643808870000|2022-02-02 13:34:30|6664.4|6658.4|6665.4|6659.4|6665.4|6659.4|6664.4|6658.4|0
1643808880000|2022-02-02 13:34:40|6665.6|6659.6|6664.4|6658.4|6665.9|6659.9|6664.4|6658.4|1
1643808890000|2022-02-02 13:34:50|6663.9|6657.9|6663.9|6657.9|6664.4|6658.4|6663.9|6657.9|0
1643808900000|2022-02-02 13:35:00|6663.6|6657.6|6666.1|6660.1|6666.1|6660.1|6663.6|6657.6|7
1643808910000|2022-02-02 13:35:10|6666.6|6660.6|6667.1|6661.1|6667.1|6661.1|6666.6|6660.6|1
1643808920000|2022-02-02 13:35:20|6666.6|6660.6|6667.4|6661.4|6667.4|6661.4|6666.6|6660.6|6
1643808930000|2022-02-02 13:35:30|6666.4|6660.4|6665.4|6659.4|6666.9|6660.9|6665.4|6659.4|11
1643808940000|2022-02-02 13:35:40|6665.6|6659.6|6664.4|6658.4|6665.6|6659.6|6664.4|6658.4|2
1643808950000|2022-02-02 13:35:50|6662.2|6656.2|6665.7|6659.7|6665.9|6659.9|6661.3|6655.3|17
1643808960000|2022-02-02 13:36:00|6663.9|6657.9|6664.2|6658.2|6664.2|6658.2|6663.2|6657.2|8
1643808970000|2022-02-02 13:36:10|6664.4|6658.4|6665.4|6659.4|6665.4|6659.4|6664.4|6658.4|3
1643808980000|2022-02-02 13:36:20|6664.9|6658.9|6662.9|6656.9|6664.9|6658.9|6662.9|6656.9|14
1643808990000|2022-02-02 13:36:30|6662.7|6656.7|6661.6|6655.6|6662.7|6656.7|6661.6|6655.6|1
1643809000000|2022-02-02 13:36:40|6661.9|6655.9|6661.1|6655.1|6661.9|6655.9|6661.1|6655.1|5
1643809010000|2022-02-02 13:36:50|6661.4|6655.4|6661.4|6655.4|6661.6|6655.6|6661.4|6655.4|3
1643809020000|2022-02-02 13:37:00|6661.2|6655.2|6661.1|6655.1|6661.2|6655.2|6659.7|6653.7|9
1643809030000|2022-02-02 13:37:10|6661.4|6655.4|6660.4|6654.4|6661.4|6655.4|6660.4|6654.4|3
1643809040000|2022-02-02 13:37:20|6660.9|6654.9|6661.4|6655.4|6661.6|6655.6|6660.4|6654.4|2
1643809050000|2022-02-02 13:37:30|6664.9|6658.9|6664.4|6658.4|6664.9|6658.9|6664.2|6658.2|16
1643809060000|2022-02-02 13:37:40|6665.9|6659.9|6665.4|6659.4|6665.9|6659.9|6665.4|6659.4|5
1643809070000|2022-02-02 13:37:50|6665.7|6659.7|6665.9|6659.9|6665.9|6659.9|6665.4|6659.4|29
1643809080000|2022-02-02 13:38:00|6666.4|6660.4|6668.4|6662.4|6668.4|6662.4|6666.4|6660.4|32
1643809090000|2022-02-02 13:38:10|6668.1|6662.1|6670.1|6664.1|6670.1|6664.1|6668.1|6662.1|20
1643809100000|2022-02-02 13:38:20|6669.9|6663.9|6668.9|6662.9|6669.9|6663.9|6668.4|6662.4|5
1643809110000|2022-02-02 13:38:30|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|6668|6662|4
1643809120000|2022-02-02 13:38:40|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1643809130000|2022-02-02 13:38:50|6667.3|6661.3|6666.4|6660.4|6667.3|6661.3|6663.1|6657.1|4
1643809140000|2022-02-02 13:39:00|6666.9|6660.9|6667.6|6661.6|6667.6|6661.6|6666.9|6660.9|0
1643809150000|2022-02-02 13:39:10|6667.4|6661.4|6667.1|6661.1|6667.4|6661.4|6667.1|6661.1|2
1643809160000|2022-02-02 13:39:20|6667.3|6661.3|6667.1|6661.1|6667.3|6661.3|6667.1|6661.1|1
1643809180000|2022-02-02 13:39:40|6666.6|6660.6|6665.1|6659.1|6666.6|6660.6|6665.1|6659.1|1
1643809190000|2022-02-02 13:39:50|6664.1|6658.1|6663.6|6657.6|6664.1|6658.1|6663.6|6657.6|5
1643809200000|2022-02-02 13:40:00|6663.4|6657.4|6663.4|6657.4|6664.1|6658.1|6662.4|6656.4|3
1643809210000|2022-02-02 13:40:10|6664.1|6658.1|6666.8|6660.8|6667.1|6661.1|6664.1|6658.1|3
1643809220000|2022-02-02 13:40:20|6675.3|6669.3|6675.3|6669.3|6675.6|6669.6|6675.3|6669.3|17
1643809230000|2022-02-02 13:40:30|6675.4|6669.4|6676.8|6670.8|6677.3|6671.3|6675.3|6669.3|6
1643809240000|2022-02-02 13:40:40|6677.1|6671.1|6680.3|6674.3|6680.3|6674.3|6676.1|6670.1|15
1643809250000|2022-02-02 13:40:50|6679.8|6673.8|6679.8|6673.8|6679.8|6673.8|6679.8|6673.8|2
1643809260000|2022-02-02 13:41:00|6679.9|6673.9|6680.3|6674.3|6680.3|6674.3|6679.9|6673.9|0
1643809270000|2022-02-02 13:41:10|6677.4|6671.4|6676.8|6670.8|6677.8|6671.8|6676.8|6670.8|5
1643809280000|2022-02-02 13:41:20|6676.3|6670.3|6676.3|6670.3|6677.8|6671.8|6676.3|6670.3|11
1643809290000|2022-02-02 13:41:30|6676.8|6670.8|6677.3|6671.3|6677.3|6671.3|6676.8|6670.8|0
1643809300000|2022-02-02 13:41:40|6671.9|6665.9|6675.6|6669.6|6677.8|6671.8|6671.9|6665.9|37
1643809310000|2022-02-02 13:41:50|6677.1|6671.1|6677.1|6671.1|6677.1|6671.1|6677.1|6671.1|4
1643809320000|2022-02-02 13:42:00|6676.9|6670.9|6675.6|6669.6|6676.9|6670.9|6675.1|6669.1|9
1643809330000|2022-02-02 13:42:10|6676.1|6670.1|6675.9|6669.9|6676.4|6670.4|6675.9|6669.9|0
1643809340000|2022-02-02 13:42:20|6675.7|6669.7|6676.4|6670.4|6676.4|6670.4|6675.4|6669.4|0
1643809350000|2022-02-02 13:42:30|6676.2|6670.2|6675.4|6669.4|6677.4|6671.4|6674.4|6668.4|6
1643809360000|2022-02-02 13:42:40|6676.9|6670.9|6676.7|6670.7|6676.9|6670.9|6676.7|6670.7|2
1643809370000|2022-02-02 13:42:50|6675.6|6669.6|6672.9|6666.9|6675.6|6669.6|6672.9|6666.9|3
1643809380000|2022-02-02 13:43:00|6674.6|6668.6|6673.1|6667.1|6675.4|6669.4|6672.9|6666.9|3
1643809390000|2022-02-02 13:43:10|6674|6668|6672.9|6666.9|6674|6668|6672.9|6666.9|2
1643809400000|2022-02-02 13:43:20|6672.2|6666.2|6671.7|6665.7|6672.2|6666.2|6671.7|6665.7|0
1643809410000|2022-02-02 13:43:30|6672.7|6666.7|6673.4|6667.4|6673.4|6667.4|6672.7|6666.7|2
1643809420000|2022-02-02 13:43:40|6672.9|6666.9|6670|6664|6672.9|6666.9|6668.9|6662.9|6
1643809430000|2022-02-02 13:43:50|6669.7|6663.7|6669.9|6663.9|6675.5|6669.5|6666.6|6660.6|33
1643809440000|2022-02-02 13:44:00|6669.2|6663.2|6672.2|6666.2|6675.2|6669.2|6669.2|6663.2|6
1643809450000|2022-02-02 13:44:10|6672|6666|6674.7|6668.7|6674.7|6668.7|6670.7|6664.7|5
1643809460000|2022-02-02 13:44:20|6674.5|6668.5|6674.7|6668.7|6675.2|6669.2|6674.5|6668.5|1
1643809470000|2022-02-02 13:44:30|6673.9|6667.9|6672.9|6666.9|6673.9|6667.9|6672.9|6666.9|3
1643809480000|2022-02-02 13:44:40|6672.4|6666.4|6673.1|6667.1|6673.1|6667.1|6672.4|6666.4|3
1643809490000|2022-02-02 13:44:50|6673.2|6667.2|6673.4|6667.4|6673.4|6667.4|6672.9|6666.9|1
1643812200000|2022-02-02 14:30:00|6665.2|6659.2|6658.1|6652.1|6673.2|6667.2|6658.1|6652.1|261
1643812210000|2022-02-02 14:30:10|6660.2|6654.2|6663.6|6657.6|6666.4|6660.4|6658.1|6652.1|86
1643812220000|2022-02-02 14:30:20|6663.2|6657.2|6667.6|6661.6|6670.4|6664.4|6663.2|6657.2|21
1643812230000|2022-02-02 14:30:30|6667.7|6661.7|6663.9|6657.9|6667.7|6661.7|6663.4|6657.4|34
1643812240000|2022-02-02 14:30:40|6663.2|6657.2|6654|6648|6664.2|6658.2|6652.8|6646.8|100
1643812250000|2022-02-02 14:30:50|6654.2|6648.2|6652.8|6646.8|6655.8|6649.8|6652.3|6646.3|48
1643812260000|2022-02-02 14:31:00|6654.5|6648.5|6649.2|6643.2|6658.7|6652.7|6649.2|6643.2|63
1643812270000|2022-02-02 14:31:10|6651.7|6645.7|6641.5|6635.5|6652|6646|6637.3|6631.3|55
1643812280000|2022-02-02 14:31:20|6641.6|6635.6|6643.5|6637.5|6645.7|6639.7|6638.3|6632.3|23
1643812290000|2022-02-02 14:31:30|6643.3|6637.3|6649.5|6643.5|6652|6646|6643.2|6637.2|19
1643812300000|2022-02-02 14:31:40|6648|6642|6638.3|6632.3|6648|6642|6638.3|6632.3|42
1643812310000|2022-02-02 14:31:50|6637.8|6631.8|6642.5|6636.5|6646|6640|6637.8|6631.8|13
1643812320000|2022-02-02 14:32:00|6642.7|6636.7|6637.3|6631.3|6646.2|6640.2|6637.3|6631.3|39
1643812330000|2022-02-02 14:32:10|6637.5|6631.5|6632.9|6626.9|6637.8|6631.8|6631.9|6625.9|43
1643812340000|2022-02-02 14:32:20|6632.6|6626.6|6632|6626|6634.1|6628.1|6631.7|6625.7|26
1643812350000|2022-02-02 14:32:30|6631.7|6625.7|6632|6626|6632|6626|6631.5|6625.5|10
1643812360000|2022-02-02 14:32:40|6631.5|6625.5|6629.2|6623.2|6632.5|6626.5|6629.2|6623.2|33
1643812370000|2022-02-02 14:32:50|6628.9|6622.9|6627.9|6621.9|6630|6624|6626.7|6620.7|59
1643812380000|2022-02-02 14:33:00|6628.5|6622.5|6625.4|6619.4|6629|6623|6624.5|6618.5|36
1643812390000|2022-02-02 14:33:10|6626.9|6620.9|6626.2|6620.2|6630.2|6624.2|6626.2|6620.2|20
1643812400000|2022-02-02 14:33:20|6626.4|6620.4|6624.9|6618.9|6626.9|6620.9|6622.5|6616.5|35
1643812410000|2022-02-02 14:33:30|6624.4|6618.4|6622.2|6616.2|6624.4|6618.4|6622|6616|12
1643812420000|2022-02-02 14:33:40|6622|6616|6631.1|6625.1|6631.1|6625.1|6621.5|6615.5|66
1643812430000|2022-02-02 14:33:50|6631.4|6625.4|6633.2|6627.2|6635.4|6629.4|6628.5|6622.5|93
1643812440000|2022-02-02 14:34:00|6632|6626|6634.7|6628.7|6637.7|6631.7|6631.8|6625.8|54
1643812450000|2022-02-02 14:34:10|6634|6628|6637|6631|6637.5|6631.5|6634|6628|23
1643812460000|2022-02-02 14:34:20|6636.3|6630.3|6643|6637|6643.5|6637.5|6636.3|6630.3|20
1643812470000|2022-02-02 14:34:30|6643.3|6637.3|6644.2|6638.2|6646.9|6640.9|6643.2|6637.2|29
1643812480000|2022-02-02 14:34:40|6642.7|6636.7|6644|6638|6644.1|6638.1|6642|6636|5
1643812490000|2022-02-02 14:34:50|6644.2|6638.2|6649.4|6643.4|6650.4|6644.4|6644|6638|10
1643812500000|2022-02-02 14:35:00|6648.3|6642.3|6647.2|6641.2|6648.9|6642.9|6646.9|6640.9|16
1643812510000|2022-02-02 14:35:10|6647.4|6641.4|6646.7|6640.7|6648.7|6642.7|6646.7|6640.7|16
1643812520000|2022-02-02 14:35:20|6646.4|6640.4|6643|6637|6646.4|6640.4|6641.8|6635.8|28
1643812530000|2022-02-02 14:35:30|6642.8|6636.8|6639.8|6633.8|6643.5|6637.5|6639.3|6633.3|7
1643812540000|2022-02-02 14:35:40|6640|6634|6639.6|6633.6|6640.6|6634.6|6637|6631|50
1643812550000|2022-02-02 14:35:50|6638.9|6632.9|6651|6645|6661|6651|6637.5|6631.5|36
1643812560000|2022-02-02 14:36:00|6650.7|6644.7|6644|6638|6650.7|6644.7|6643.4|6637.4|41
1643812570000|2022-02-02 14:36:10|6643.8|6637.8|6642.2|6636.2|6646.2|6640.2|6642.2|6636.2|13
1643812580000|2022-02-02 14:36:20|6640.4|6634.4|6634.9|6628.9|6640.4|6634.4|6633.2|6627.2|51
1643812590000|2022-02-02 14:36:30|6634.4|6628.4|6634.9|6628.9|6636.4|6630.4|6632.9|6626.9|39
1643812600000|2022-02-02 14:36:40|6633.9|6627.9|6633.9|6627.9|6635.9|6629.9|6631.4|6625.4|37
1643812610000|2022-02-02 14:36:50|6633.4|6627.4|6637.4|6631.4|6644.4|6638.4|6633.4|6627.4|40
1643812620000|2022-02-02 14:37:00|6635.9|6629.9|6640.1|6634.1|6642.9|6636.9|6635.9|6629.9|18
1643812630000|2022-02-02 14:37:10|6639.9|6633.9|6633.6|6627.6|6639.9|6633.9|6632.9|6626.9|22
1643812640000|2022-02-02 14:37:20|6633.9|6627.9|6634.9|6628.9|6637.4|6631.4|6631.7|6625.7|17
1643812650000|2022-02-02 14:37:30|6636.1|6630.1|6641.7|6635.7|6641.7|6635.7|6635.2|6629.2|27
1643812660000|2022-02-02 14:37:40|6642.4|6636.4|6646.4|6640.4|6647.9|6641.9|6640.9|6634.9|14
1643812670000|2022-02-02 14:37:50|6646.9|6640.9|6647.4|6641.4|6647.9|6641.9|6645.2|6639.2|9
1643812680000|2022-02-02 14:38:00|6647.2|6641.2|6652.4|6646.4|6655.2|6649.2|6646.4|6640.4|20
1643812690000|2022-02-02 14:38:10|6651.7|6645.7|6651.7|6645.7|6657.7|6651.7|6649.9|6643.9|25
1643812700000|2022-02-02 14:38:20|6651.6|6645.6|6650.6|6644.6|6651.6|6645.6|6648.9|6642.9|13
1643812710000|2022-02-02 14:38:30|6650.9|6644.9|6648.4|6642.4|6650.9|6644.9|6646.9|6640.9|11
1643812720000|2022-02-02 14:38:40|6648.7|6642.7|6650.7|6644.7|6652.1|6646.1|6648.2|6642.2|9
1643812730000|2022-02-02 14:38:50|6650.9|6644.9|6646|6640|6651.6|6645.6|6646|6640|12
1643812740000|2022-02-02 14:39:00|6645.4|6639.4|6636.5|6630.5|6645.4|6639.4|6633|6627|18
1643812750000|2022-02-02 14:39:10|6636.3|6630.3|6633.8|6627.8|6636.3|6630.3|6633.8|6627.8|89
1643812760000|2022-02-02 14:39:20|6631.6|6625.6|6636.4|6630.4|6636.6|6630.6|6631.1|6625.1|22
1643812770000|2022-02-02 14:39:30|6636.6|6630.6|6635.8|6629.8|6638.6|6632.6|6631.4|6625.4|10
1643812780000|2022-02-02 14:39:40|6635.1|6629.1|6628.6|6622.6|6636.1|6630.1|6628.3|6622.3|12
1643812790000|2022-02-02 14:39:50|6629.6|6623.6|6631.6|6625.6|6632.1|6626.1|6629.6|6623.6|10
1643812800000|2022-02-02 14:40:00|6631.1|6625.1|6623.6|6617.6|6632|6626|6621.9|6615.9|26
1643812810000|2022-02-02 14:40:10|6624.1|6618.1|6622.4|6616.4|6624.1|6618.1|6621.9|6615.9|18
1643812820000|2022-02-02 14:40:20|6621.9|6615.9|6623.6|6617.6|6625.6|6619.6|6621.9|6615.9|22
1643812830000|2022-02-02 14:40:30|6623.9|6617.9|6623|6617|6625.2|6619.2|6622|6616|14
1643812840000|2022-02-02 14:40:40|6622|6616|6622.5|6616.5|6622.9|6616.9|6621.5|6615.5|21
1643812850000|2022-02-02 14:40:50|6622|6616|6623|6617|6623.4|6617.4|6622|6616|37
1643812860000|2022-02-02 14:41:00|6622.5|6616.5|6626|6620|6626|6620|6618.2|6612.2|44
1643812870000|2022-02-02 14:41:10|6625.7|6619.7|6626.2|6620.2|6628.2|6622.2|6625.7|6619.7|6
1643812880000|2022-02-02 14:41:20|6625.2|6619.2|6622.5|6616.5|6626.2|6620.2|6622.5|6616.5|6
1643812890000|2022-02-02 14:41:30|6622|6616|6621.2|6615.2|6622.5|6616.5|6620.5|6614.5|7
1643812900000|2022-02-02 14:41:40|6621|6615|6620|6614|6621.2|6615.2|6620|6614|10
1643812910000|2022-02-02 14:41:50|6620.5|6614.5|6627.7|6621.7|6627.7|6621.7|6620.5|6614.5|23
1643812920000|2022-02-02 14:42:00|6630.7|6624.7|6624.4|6618.4|6630.7|6624.7|6624.4|6618.4|33
1643812930000|2022-02-02 14:42:10|6624.7|6618.7|6628.5|6622.5|6628.5|6622.5|6624.7|6618.7|10
1643812940000|2022-02-02 14:42:20|6629|6623|6630|6624|6631|6625|6628.2|6622.2|16
1643812950000|2022-02-02 14:42:30|6629.5|6623.5|6623.7|6617.7|6629.5|6623.5|6622.2|6616.2|8
1643812960000|2022-02-02 14:42:40|6622.9|6616.9|6620.5|6614.5|6622.9|6616.9|6620.5|6614.5|4
1643812970000|2022-02-02 14:42:50|6620.4|6614.4|6618.9|6612.9|6620.7|6614.7|6618.2|6612.2|15
1643812980000|2022-02-02 14:43:00|6619.7|6613.7|6619.4|6613.4|6619.7|6613.7|6617.5|6611.5|31
1643812990000|2022-02-02 14:43:10|6619.2|6613.2|6618.4|6612.4|6619.4|6613.4|6617.6|6611.6|36
1643813000000|2022-02-02 14:43:20|6618.2|6612.2|6617.9|6611.9|6618.2|6612.2|6617.5|6611.5|6
1643813010000|2022-02-02 14:43:30|6617.5|6611.5|6617.4|6611.4|6619.4|6613.4|6616.9|6610.9|42
1643813020000|2022-02-02 14:43:40|6617.2|6611.2|6609.7|6603.7|6617.2|6611.2|6609.7|6603.7|14
1643813030000|2022-02-02 14:43:50|6608.9|6602.9|6610.4|6604.4|6610.7|6604.7|6608.2|6602.2|26
1643813040000|2022-02-02 14:44:00|6612.7|6606.7|6614.2|6608.2|6617|6611|6612.3|6606.3|24
1643813050000|2022-02-02 14:44:10|6614.4|6608.4|6612.7|6606.7|6615|6609|6611.2|6605.2|6
1643813060000|2022-02-02 14:44:20|6613.2|6607.2|6611.9|6605.9|6615.4|6609.4|6610.9|6604.9|12
1643813070000|2022-02-02 14:44:30|6611.7|6605.7|6610.9|6604.9|6612.2|6606.2|6609.5|6603.5|47
1643813080000|2022-02-02 14:44:40|6609.7|6603.7|6613.9|6607.9|6615.2|6609.2|6609.7|6603.7|90
1643813090000|2022-02-02 14:44:50|6611.2|6605.2|6609.7|6603.7|6612.4|6606.4|6608.7|6602.7|21
1643813100000|2022-02-02 14:45:00|6609.2|6603.2|6609.2|6603.2|6611.7|6605.7|6608.7|6602.7|28
1643813110000|2022-02-02 14:45:10|6608.9|6602.9|6603|6597|6608.9|6602.9|6603|6597|27
1643813120000|2022-02-02 14:45:20|6602.4|6596.4|6600.7|6594.7|6603.4|6597.4|6600.5|6594.5|11
1643813130000|2022-02-02 14:45:30|6600.2|6594.2|6605|6599|6605.7|6599.7|6599.1|6593.1|22
1643813140000|2022-02-02 14:45:40|6605.2|6599.2|6607.2|6601.2|6609.7|6603.7|6605.2|6599.2|13
1643813150000|2022-02-02 14:45:50|6606.4|6600.4|6608.9|6602.9|6608.9|6602.9|6606.2|6600.2|12
1643813160000|2022-02-02 14:46:00|6608.7|6602.7|6602.8|6596.8|6608.7|6602.7|6601.2|6595.2|34
1643813170000|2022-02-02 14:46:10|6602.6|6596.6|6603.2|6597.2|6604.5|6598.5|6600.3|6594.3|21
1643813180000|2022-02-02 14:46:20|6603.7|6597.7|6607.7|6601.7|6609.7|6603.7|6603.2|6597.2|27
1643813190000|2022-02-02 14:46:30|6608|6602|6606.5|6600.5|6609|6603|6606.5|6600.5|10
1643813200000|2022-02-02 14:46:40|6606.7|6600.7|6614.2|6608.2|6614.2|6608.2|6606.5|6600.5|14
1643813210000|2022-02-02 14:46:50|6614.7|6608.7|6617.2|6611.2|6617.2|6611.2|6614.7|6608.7|60
1643813220000|2022-02-02 14:47:00|6617.4|6611.4|6623.9|6617.9|6624.6|6618.6|6616.9|6610.9|25
1643813230000|2022-02-02 14:47:10|6622.6|6616.6|6626.7|6620.7|6626.7|6620.7|6622.1|6616.1|26
1643813240000|2022-02-02 14:47:20|6626.9|6620.9|6627.1|6621.1|6628.9|6622.9|6626.2|6620.2|9
1643813250000|2022-02-02 14:47:30|6626.6|6620.6|6627.1|6621.1|6628.1|6622.1|6623.9|6617.9|57
1643813260000|2022-02-02 14:47:40|6627.6|6621.6|6628.6|6622.6|6628.7|6622.7|6627.1|6621.1|4
1643813270000|2022-02-02 14:47:50|6628.4|6622.4|6627.7|6621.7|6628.7|6622.7|6627.6|6621.6|7
1643813280000|2022-02-02 14:48:00|6628.1|6622.1|6627.4|6621.4|6630.4|6624.4|6625.2|6619.2|23
1643813290000|2022-02-02 14:48:10|6628.4|6622.4|6626.9|6620.9|6628.4|6622.4|6625.7|6619.7|10
1643813300000|2022-02-02 14:48:20|6627.2|6621.2|6632.7|6626.7|6634.9|6628.9|6627.2|6621.2|19
1643813310000|2022-02-02 14:48:30|6632.2|6626.2|6632.1|6626.1|6633.1|6627.1|6631.7|6625.7|9
1643813320000|2022-02-02 14:48:40|6631.9|6625.9|6635.4|6629.4|6635.4|6629.4|6631.9|6625.9|24
1643813330000|2022-02-02 14:48:50|6634.4|6628.4|6633.4|6627.4|6634.9|6628.9|6632.9|6626.9|14
1643813340000|2022-02-02 14:49:00|6632.9|6626.9|6628.9|6622.9|6633.4|6627.4|6626.9|6620.9|23
1643813350000|2022-02-02 14:49:10|6628.7|6622.7|6629.4|6623.4|6629.9|6623.9|6628.4|6622.4|2
1643813360000|2022-02-02 14:49:20|6629.2|6623.2|6637.4|6631.4|6637.4|6631.4|6628.9|6622.9|16
1643813370000|2022-02-02 14:49:30|6637.2|6631.2|6636.4|6630.4|6637.2|6631.2|6636.4|6630.4|3
1643813380000|2022-02-02 14:49:40|6635.7|6629.7|6634|6628|6635.7|6629.7|6632.9|6626.9|9
1643813390000|2022-02-02 14:49:50|6634.5|6628.5|6632|6626|6634.5|6628.5|6630.5|6624.5|15
1643813400000|2022-02-02 14:50:00|6632.5|6626.5|6634.5|6628.5|6634.5|6628.5|6630.5|6624.5|24
1643813410000|2022-02-02 14:50:10|6633.5|6627.5|6638.2|6632.2|6638.2|6632.2|6633|6627|12
1643813420000|2022-02-02 14:50:20|6637.5|6631.5|6640.5|6634.5|6640.5|6634.5|6637.5|6631.5|14
1643813430000|2022-02-02 14:50:30|6640.2|6634.2|6638|6632|6640.5|6634.5|6638|6632|7
1643813440000|2022-02-02 14:50:40|6637.8|6631.8|6637|6631|6637.8|6631.8|6637|6631|3
1643813450000|2022-02-02 14:50:50|6636.5|6630.5|6632|6626|6636.5|6630.5|6632|6626|15
1643813460000|2022-02-02 14:51:00|6631.5|6625.5|6628.3|6622.3|6632.2|6626.2|6626.6|6620.6|124
1643813470000|2022-02-02 14:51:10|6629.1|6623.1|6625.6|6619.6|6629.1|6623.1|6625.6|6619.6|12
1643813480000|2022-02-02 14:51:20|6625.1|6619.1|6628.1|6622.1|6628.3|6622.3|6624.4|6618.4|9
1643813490000|2022-02-02 14:51:30|6628.7|6622.7|6636|6630|6636|6630|6628.7|6622.7|22
1643813500000|2022-02-02 14:51:40|6636.5|6630.5|6637.5|6631.5|6637.5|6631.5|6635.5|6629.5|8
1643813510000|2022-02-02 14:51:50|6637.7|6631.7|6633|6627|6637.7|6631.7|6633|6627|11
1643813520000|2022-02-02 14:52:00|6633.5|6627.5|6635.5|6629.5|6636.5|6630.5|6633|6627|11
1643813530000|2022-02-02 14:52:10|6635.3|6629.3|6634|6628|6635.4|6629.4|6632.5|6626.5|16
1643813540000|2022-02-02 14:52:20|6633.7|6627.7|6634.5|6628.5|6634.8|6628.8|6633.2|6627.2|12
1643813550000|2022-02-02 14:52:30|6634.7|6628.7|6634.5|6628.5|6635|6629|6633|6627|9
1643813560000|2022-02-02 14:52:40|6634.8|6628.8|6633|6627|6635|6629|6633|6627|6
1643813570000|2022-02-02 14:52:50|6633.5|6627.5|6633.5|6627.5|6635|6629|6632.5|6626.5|9
1643813580000|2022-02-02 14:53:00|6635.5|6629.5|6640.7|6634.7|6640.7|6634.7|6635.5|6629.5|39
1643813590000|2022-02-02 14:53:10|6640.9|6634.9|6640.7|6634.7|6641.2|6635.2|6639.7|6633.7|9
1643813600000|2022-02-02 14:53:20|6641.3|6635.3|6643.5|6637.5|6644.7|6638.7|6640.7|6634.7|39
1643813610000|2022-02-02 14:53:30|6644|6638|6643|6637|6645|6639|6643|6637|10
1643813620000|2022-02-02 14:53:40|6643.5|6637.5|6644.5|6638.5|6645.5|6639.5|6643.5|6637.5|7
1643813630000|2022-02-02 14:53:50|6644|6638|6643|6637|6644|6638|6641.5|6635.5|4
1643813640000|2022-02-02 14:54:00|6643.5|6637.5|6650|6644|6650|6644|6643.5|6637.5|11
1643813650000|2022-02-02 14:54:10|6649.5|6643.5|6648.5|6642.5|6649.6|6643.6|6648.3|6642.3|9
1643813660000|2022-02-02 14:54:20|6648.2|6642.2|6649.8|6643.8|6650.2|6644.2|6648|6642|33
1643813670000|2022-02-02 14:54:30|6650|6644|6647.4|6641.4|6650.2|6644.2|6647.2|6641.2|12
1643813680000|2022-02-02 14:54:40|6647.2|6641.2|6647|6641|6647.7|6641.7|6647|6641|4
1643813690000|2022-02-02 14:54:50|6646.8|6640.8|6651.1|6645.1|6651.1|6645.1|6646.7|6640.7|18
1643813700000|2022-02-02 14:55:00|6650.9|6644.9|6649.4|6643.4|6650.9|6644.9|6647.4|6641.4|13
1643813710000|2022-02-02 14:55:10|6650.4|6644.4|6649.9|6643.9|6650.9|6644.9|6648.9|6642.9|13
1643813720000|2022-02-02 14:55:20|6650.4|6644.4|6651.6|6645.6|6652.1|6646.1|6649.9|6643.9|7
1643813730000|2022-02-02 14:55:30|6650.9|6644.9|6651.6|6645.6|6651.9|6645.9|6650.4|6644.4|10
1643813740000|2022-02-02 14:55:40|6650.9|6644.9|6658.9|6652.9|6659.9|6653.9|6650.9|6644.9|24
1643813750000|2022-02-02 14:55:50|6658.7|6652.7|6658.9|6652.9|6659.9|6653.9|6652.9|6646.9|43
1643813760000|2022-02-02 14:56:00|6658.6|6652.6|6659.4|6653.4|6659.4|6653.4|6656.9|6650.9|13
1643813770000|2022-02-02 14:56:10|6659.7|6653.7|6661.4|6655.4|6661.9|6655.9|6658.6|6652.6|11
1643813780000|2022-02-02 14:56:20|6661.6|6655.6|6656.5|6650.5|6661.6|6655.6|6655.3|6649.3|26
1643813790000|2022-02-02 14:56:30|6654.1|6648.1|6646.4|6640.4|6654.1|6648.1|6646.2|6640.2|20
1643813800000|2022-02-02 14:56:40|6646.2|6640.2|6639.5|6633.5|6646.4|6640.4|6638.4|6632.4|20
1643813810000|2022-02-02 14:56:50|6639|6633|6638|6632|6641.5|6635.5|6637.8|6631.8|9
1643813820000|2022-02-02 14:57:00|6637.5|6631.5|6638.4|6632.4|6639.8|6633.8|6637.4|6631.4|13
1643813830000|2022-02-02 14:57:10|6639.4|6633.4|6638.4|6632.4|6639.4|6633.4|6638.4|6632.4|3
1643813840000|2022-02-02 14:57:20|6636.9|6630.9|6637.9|6631.9|6639.4|6633.4|6636.9|6630.9|9
1643813850000|2022-02-02 14:57:30|6638.1|6632.1|6634.4|6628.4|6639|6633|6633.9|6627.9|32
1643813860000|2022-02-02 14:57:40|6634.2|6628.2|6627.5|6621.5|6636|6630|6626.6|6620.6|60
1643813870000|2022-02-02 14:57:50|6626.3|6620.3|6627.1|6621.1|6631.5|6625.5|6626.3|6620.3|181
1643813880000|2022-02-02 14:58:00|6627.3|6621.3|6622.1|6616.1|6627.8|6621.8|6622.1|6616.1|57
1643813890000|2022-02-02 14:58:10|6622.3|6616.3|6619.6|6613.6|6623.1|6617.1|6619.6|6613.6|24
1643813900000|2022-02-02 14:58:20|6620|6614|6618.3|6612.3|6621.4|6615.4|6615.6|6609.6|42
1643813910000|2022-02-02 14:58:30|6618.7|6612.7|6617.4|6611.4|6620.3|6614.3|6617.4|6611.4|7
1643813920000|2022-02-02 14:58:40|6617.7|6611.7|6617.4|6611.4|6620.1|6614.1|6617.4|6611.4|6
1643813930000|2022-02-02 14:58:50|6617.6|6611.6|6618.3|6612.3|6619.5|6613.5|6617.6|6611.6|33
1643813940000|2022-02-02 14:59:00|6617.1|6611.1|6615|6609|6617.1|6611.1|6614.2|6608.2|274
1643813950000|2022-02-02 14:59:10|6614.7|6608.7|6616.4|6610.4|6616.4|6610.4|6614.2|6608.2|18
1643813960000|2022-02-02 14:59:20|6616.1|6610.1|6622.2|6616.2|6623.1|6617.1|6616.1|6610.1|13
1643813970000|2022-02-02 14:59:30|6622.4|6616.4|6621.6|6615.6|6623.3|6617.3|6621.6|6615.6|6
1643813980000|2022-02-02 14:59:40|6621.4|6615.4|6626.4|6620.4|6626.4|6620.4|6619.9|6613.9|12
1643813990000|2022-02-02 14:59:50|6626.9|6620.9|6625.9|6619.9|6626.9|6620.9|6625.2|6619.2|12
1643814000000|2022-02-02 15:00:00|6625.4|6619.4|6618.9|6612.9|6626.2|6620.2|6617.2|6611.2|18
1643814010000|2022-02-02 15:00:10|6618.7|6612.7|6618.7|6612.7|6618.9|6612.9|6618.4|6612.4|3
1643814020000|2022-02-02 15:00:20|6619.2|6613.2|6618.7|6612.7|6619.2|6613.2|6617.5|6611.5|17
1643814030000|2022-02-02 15:00:30|6619.2|6613.2|6621.4|6615.4|6623.4|6617.4|6619.2|6613.2|41
1643814040000|2022-02-02 15:00:40|6621.9|6615.9|6627.1|6621.1|6627.9|6621.9|6621.6|6615.6|36
1643814050000|2022-02-02 15:00:50|6627.6|6621.6|6628.9|6622.9|6630.6|6624.6|6627.6|6621.6|15
1643814060000|2022-02-02 15:01:00|6628.7|6622.7|6628.1|6622.1|6629.1|6623.1|6627.1|6621.1|15
1643814070000|2022-02-02 15:01:10|6629.1|6623.1|6629.1|6623.1|6633.1|6627.1|6628.6|6622.6|44
1643814080000|2022-02-02 15:01:20|6629.6|6623.6|6632.1|6626.1|6632.6|6626.6|6628.2|6622.2|19
1643814090000|2022-02-02 15:01:30|6632.3|6626.3|6632.1|6626.1|6632.3|6626.3|6631.1|6625.1|7
1643814100000|2022-02-02 15:01:40|6631.1|6625.1|6630.1|6624.1|6631.1|6625.1|6629.1|6623.1|6
1643814110000|2022-02-02 15:01:50|6629.6|6623.6|6627.1|6621.1|6631.1|6625.1|6625.6|6619.6|17
1643814120000|2022-02-02 15:02:00|6627.4|6621.4|6634.5|6628.5|6634.5|6628.5|6627.3|6621.3|32
1643814130000|2022-02-02 15:02:10|6635.6|6629.6|6634.5|6628.5|6636.5|6630.5|6634.5|6628.5|20
1643814140000|2022-02-02 15:02:20|6634.3|6628.3|6632.5|6626.5|6634.3|6628.3|6631.8|6625.8|12
1643814150000|2022-02-02 15:02:30|6634|6628|6635.7|6629.7|6635.7|6629.7|6633.8|6627.8|10
1643814160000|2022-02-02 15:02:40|6635.5|6629.5|6631.8|6625.8|6636|6630|6631.3|6625.3|15
1643814170000|2022-02-02 15:02:50|6632.3|6626.3|6630.5|6624.5|6632.3|6626.3|6629.8|6623.8|9
1643814180000|2022-02-02 15:03:00|6631|6625|6631.5|6625.5|6632|6626|6630|6624|15
1643814190000|2022-02-02 15:03:10|6630.7|6624.7|6634.5|6628.5|6634.5|6628.5|6630.7|6624.7|17
1643814200000|2022-02-02 15:03:20|6635.1|6629.1|6637|6631|6637|6631|6634.8|6628.8|36
1643814210000|2022-02-02 15:03:30|6636.7|6630.7|6633.5|6627.5|6636.7|6630.7|6633.5|6627.5|21
1643814220000|2022-02-02 15:03:40|6634|6628|6635.3|6629.3|6635.5|6629.5|6633.5|6627.5|7
1643814230000|2022-02-02 15:03:50|6634.5|6628.5|6636.5|6630.5|6636.5|6630.5|6633.5|6627.5|5
1643814240000|2022-02-02 15:04:00|6637|6631|6641.5|6635.5|6641.5|6635.5|6636.5|6630.5|25
1643814250000|2022-02-02 15:04:10|6641.3|6635.3|6639.5|6633.5|6641.3|6635.3|6639.5|6633.5|13
1643814260000|2022-02-02 15:04:20|6638|6632|6643.5|6637.5|6644.7|6638.7|6638|6632|79
1643814270000|2022-02-02 15:04:30|6644|6638|6640.1|6634.1|6644|6638|6640.1|6634.1|111
1643814280000|2022-02-02 15:04:40|6639.9|6633.9|6635.8|6629.8|6641.3|6635.3|6635.8|6629.8|65
1643814290000|2022-02-02 15:04:50|6638.3|6632.3|6638.5|6632.5|6638.5|6632.5|6637.8|6631.8|8
1643814300000|2022-02-02 15:05:00|6638.7|6632.7|6632|6626|6638.7|6632.7|6631.5|6625.5|18
1643814310000|2022-02-02 15:05:10|6632.5|6626.5|6629|6623|6632.5|6626.5|6627.5|6621.5|19
1643814320000|2022-02-02 15:05:20|6629.5|6623.5|6627.3|6621.3|6629.5|6623.5|6627.3|6621.3|1
1643814330000|2022-02-02 15:05:30|6627|6621|6624.2|6618.2|6627.2|6621.2|6623|6617|16
1643814340000|2022-02-02 15:05:40|6625.6|6619.6|6622.9|6616.9|6625.6|6619.6|6622.2|6616.2|40
1643814350000|2022-02-02 15:05:50|6622.7|6616.7|6624.6|6618.6|6624.6|6618.6|6622.7|6616.7|9
1643814360000|2022-02-02 15:06:00|6624.4|6618.4|6624.4|6618.4|6624.6|6618.6|6624.4|6618.4|2
1643814370000|2022-02-02 15:06:10|6625.1|6619.1|6617.9|6611.9|6625.1|6619.1|6617.2|6611.2|44
1643814380000|2022-02-02 15:06:20|6618.2|6612.2|6618.1|6612.1|6618.4|6612.4|6617.7|6611.7|10
1643814390000|2022-02-02 15:06:30|6617.9|6611.9|6620.4|6614.4|6621.1|6615.1|6617.9|6611.9|14
1643814400000|2022-02-02 15:06:40|6620.6|6614.6|6625.1|6619.1|6625.4|6619.4|6620.6|6614.6|3
1643814410000|2022-02-02 15:06:50|6625.4|6619.4|6624.4|6618.4|6625.6|6619.6|6624.1|6618.1|14
1643814420000|2022-02-02 15:07:00|6624.9|6618.9|6628.4|6622.4|6629.4|6623.4|6624.9|6618.9|22
1643814430000|2022-02-02 15:07:10|6627.9|6621.9|6629.1|6623.1|6629.9|6623.9|6626.9|6620.9|19
1643814440000|2022-02-02 15:07:20|6628.9|6622.9|6630.1|6624.1|6631.1|6625.1|6628.9|6622.9|21
1643814450000|2022-02-02 15:07:30|6629.9|6623.9|6629.9|6623.9|6630.6|6624.6|6629.4|6623.4|8
1643814460000|2022-02-02 15:07:40|6629.4|6623.4|6633.4|6627.4|6633.4|6627.4|6629.4|6623.4|19
1643814470000|2022-02-02 15:07:50|6633.1|6627.1|6632.2|6626.2|6633.1|6627.1|6631.4|6625.4|5
1643814480000|2022-02-02 15:08:00|6631.9|6625.9|6632.4|6626.4|6633.8|6627.8|6631.9|6625.9|25
1643814490000|2022-02-02 15:08:10|6632.9|6626.9|6628.5|6622.5|6632.9|6626.9|6628.5|6622.5|17
1643814500000|2022-02-02 15:08:20|6628.7|6622.7|6628|6622|6629|6623|6628|6622|6
1643814510000|2022-02-02 15:08:30|6628.2|6622.2|6626.7|6620.7|6628.2|6622.2|6626|6620|9
1643814520000|2022-02-02 15:08:40|6626|6620|6625.7|6619.7|6626|6620|6625.7|6619.7|3
1643814530000|2022-02-02 15:08:50|6627.2|6621.2|6626.7|6620.7|6627.2|6621.2|6626.7|6620.7|6
1643814540000|2022-02-02 15:09:00|6625|6619|6630.2|6624.2|6630.2|6624.2|6625|6619|40
1643814550000|2022-02-02 15:09:10|6629.7|6623.7|6632.2|6626.2|6632.2|6626.2|6629.7|6623.7|5
1643814560000|2022-02-02 15:09:20|6632.5|6626.5|6632|6626|6635.2|6629.2|6632|6626|9
1643814570000|2022-02-02 15:09:30|6631.8|6625.8|6631|6625|6631.8|6625.8|6631|6625|2
1643814580000|2022-02-02 15:09:40|6629.5|6623.5|6629|6623|6629.5|6623.5|6629|6623|9
1643814590000|2022-02-02 15:09:50|6629.2|6623.2|6632.7|6626.7|6634.2|6628.2|6629.2|6623.2|14
1643814600000|2022-02-02 15:10:00|6632.2|6626.2|6631|6625|6632.7|6626.7|6630.5|6624.5|14
1643814610000|2022-02-02 15:10:10|6630.5|6624.5|6633.4|6627.4|6635|6629|6630.5|6624.5|10
1643814620000|2022-02-02 15:10:20|6633.7|6627.7|6634.2|6628.2|6635.7|6629.7|6633.7|6627.7|16
1643814630000|2022-02-02 15:10:30|6633.5|6627.5|6633|6627|6634|6628|6633|6627|0
1643814640000|2022-02-02 15:10:40|6633.5|6627.5|6632.7|6626.7|6633.5|6627.5|6632.7|6626.7|5
1643814650000|2022-02-02 15:10:50|6630.5|6624.5|6630.5|6624.5|6630.7|6624.7|6629.5|6623.5|4
1643814660000|2022-02-02 15:11:00|6630|6624|6630.7|6624.7|6631.2|6625.2|6630|6624|2
1643814670000|2022-02-02 15:11:10|6629.5|6623.5|6629|6623|6629.7|6623.7|6629|6623|6
1643814680000|2022-02-02 15:11:20|6631.2|6625.2|6634.2|6628.2|6634.2|6628.2|6631.2|6625.2|20
1643814690000|2022-02-02 15:11:30|6633.7|6627.7|6635.5|6629.5|6635.5|6629.5|6633.2|6627.2|3
1643814700000|2022-02-02 15:11:40|6633.7|6627.7|6632.7|6626.7|6635.2|6629.2|6632.7|6626.7|11
1643814710000|2022-02-02 15:11:50|6632.9|6626.9|6634|6628|6634|6628|6632.9|6626.9|6
1643814720000|2022-02-02 15:12:00|6634.7|6628.7|6634|6628|6634.7|6628.7|6632.7|6626.7|5
1643814730000|2022-02-02 15:12:10|6633.8|6627.8|6633.5|6627.5|6633.8|6627.8|6633.5|6627.5|6
1643814740000|2022-02-02 15:12:20|6633.7|6627.7|6634.2|6628.2|6634.2|6628.2|6633.7|6627.7|2
1643814750000|2022-02-02 15:12:30|6634.4|6628.4|6633|6627|6634.4|6628.4|6633|6627|8
1643814760000|2022-02-02 15:12:40|6632.7|6626.7|6631.2|6625.2|6632.7|6626.7|6631.2|6625.2|7
1643814770000|2022-02-02 15:12:50|6631|6625|6631|6625|6631|6625|6631|6625|0
1643814780000|2022-02-02 15:13:00|6631.2|6625.2|6629.7|6623.7|6631.4|6625.4|6628.7|6622.7|220
1643814790000|2022-02-02 15:13:10|6630.2|6624.2|6629.7|6623.7|6630.2|6624.2|6629.7|6623.7|11
1643814800000|2022-02-02 15:13:20|6630.2|6624.2|6641.5|6635.5|6641.8|6635.8|6630.2|6624.2|41
1643814810000|2022-02-02 15:13:30|6641|6635|6637.2|6631.2|6641|6635|6637.2|6631.2|8
1643814820000|2022-02-02 15:13:40|6637.7|6631.7|6636.7|6630.7|6637.7|6631.7|6636.7|6630.7|2
1643814830000|2022-02-02 15:13:50|6637.7|6631.7|6636.5|6630.5|6637.7|6631.7|6636.5|6630.5|9
1643814840000|2022-02-02 15:14:00|6636.7|6630.7|6637|6631|6637.7|6631.7|6636.7|6630.7|4
1643814850000|2022-02-02 15:14:10|6636.7|6630.7|6636.5|6630.5|6636.7|6630.7|6636.5|6630.5|1
1643814860000|2022-02-02 15:14:20|6637.2|6631.2|6644.4|6638.4|6644.4|6638.4|6637.2|6631.2|8
1643814870000|2022-02-02 15:14:30|6644.2|6638.2|6649.1|6643.1|6649.1|6643.1|6644.2|6638.2|10
1643814880000|2022-02-02 15:14:40|6648.9|6642.9|6648.6|6642.6|6648.9|6642.9|6647.6|6641.6|8
1643814890000|2022-02-02 15:14:50|6648.9|6642.9|6648.4|6642.4|6649.3|6643.3|6648.4|6642.4|5
1643814900000|2022-02-02 15:15:00|6648.1|6642.1|6650.6|6644.6|6650.8|6644.8|6648.1|6642.1|6
1643814910000|2022-02-02 15:15:10|6649.6|6643.6|6650.1|6644.1|6651.1|6645.1|6649.6|6643.6|6
1643814920000|2022-02-02 15:15:20|6649.9|6643.9|6649.1|6643.1|6649.9|6643.9|6648.1|6642.1|7
1643814930000|2022-02-02 15:15:30|6648.9|6642.9|6647.4|6641.4|6648.9|6642.9|6646.9|6640.9|7
1643814940000|2022-02-02 15:15:40|6647|6641|6647.4|6641.4|6647.4|6641.4|6646.9|6640.9|2
1643814950000|2022-02-02 15:15:50|6647|6641|6647|6641|6647|6641|6647|6641|1
1643814960000|2022-02-02 15:16:00|6646.1|6640.1|6652.3|6646.3|6652.3|6646.3|6646.1|6640.1|6
1643814970000|2022-02-02 15:16:10|6652.8|6646.8|6654.4|6648.4|6654.4|6648.4|6652.6|6646.6|8
1643814980000|2022-02-02 15:16:20|6653.9|6647.9|6650.6|6644.6|6654.4|6648.4|6650.6|6644.6|12
1643814990000|2022-02-02 15:16:30|6650.1|6644.1|6649.1|6643.1|6650.1|6644.1|6648.9|6642.9|7
1643815000000|2022-02-02 15:16:40|6649.4|6643.4|6650.6|6644.6|6650.6|6644.6|6648.6|6642.6|5
1643815010000|2022-02-02 15:16:50|6649.3|6643.3|6645.1|6639.1|6649.6|6643.6|6645.1|6639.1|8
1643815020000|2022-02-02 15:17:00|6645.3|6639.3|6644.4|6638.4|6645.6|6639.6|6644.4|6638.4|3
1643815030000|2022-02-02 15:17:10|6644.1|6638.1|6641.1|6635.1|6644.1|6638.1|6640.1|6634.1|9
1643815040000|2022-02-02 15:17:20|6640.4|6634.4|6639.6|6633.6|6641.6|6635.6|6639.6|6633.6|19
1643815050000|2022-02-02 15:17:30|||||||||6
1643815060000|2022-02-02 15:17:40|6642.8|6636.8|6642.9|6636.9|6643.6|6637.6|6642.8|6636.8|12
1643815070000|2022-02-02 15:17:50|6643.1|6637.1|6644.9|6638.9|6644.9|6638.9|6643.1|6637.1|4
1643815080000|2022-02-02 15:18:00|6645.1|6639.1|6643.1|6637.1|6645.1|6639.1|6643.1|6637.1|11
1643815090000|2022-02-02 15:18:10|6643.3|6637.3|6644.1|6638.1|6644.9|6638.9|6643.3|6637.3|6
1643815100000|2022-02-02 15:18:20|6643.9|6637.9|6644.1|6638.1|6644.1|6638.1|6643.9|6637.9|4
1643815110000|2022-02-02 15:18:30|6645.5|6639.5|6648.1|6642.1|6648.1|6642.1|6645.5|6639.5|9
1643815120000|2022-02-02 15:18:40|6647.9|6641.9|6651.6|6645.6|6652.3|6646.3|6647.9|6641.9|15
1643815130000|2022-02-02 15:18:50|6652.1|6646.1|6652.1|6646.1|6652.1|6646.1|6651.9|6645.9|6
1643815140000|2022-02-02 15:19:00|6651.7|6645.7|6651.6|6645.6|6652.3|6646.3|6651.6|6645.6|15
1643815150000|2022-02-02 15:19:10|6652.1|6646.1|6652.3|6646.3|6652.3|6646.3|6649.6|6643.6|26
1643815160000|2022-02-02 15:19:20|6652.6|6646.6|6654.1|6648.1|6654.6|6648.6|6652.1|6646.1|12
1643815170000|2022-02-02 15:19:30|6653.9|6647.9|6651.1|6645.1|6653.9|6647.9|6651.1|6645.1|6
1643815180000|2022-02-02 15:19:40|6651.3|6645.3|6651.3|6645.3|6651.8|6645.8|6651.3|6645.3|5
1643815190000|2022-02-02 15:19:50|6650.8|6644.8|6650.3|6644.3|6650.8|6644.8|6650.3|6644.3|4
1643815200000|2022-02-02 15:20:00|6649.3|6643.3|6649.3|6643.3|6651.3|6645.3|6648.6|6642.6|2
1643815210000|2022-02-02 15:20:10|6649.1|6643.1|6648.1|6642.1|6649.3|6643.3|6648.1|6642.1|4
1643815220000|2022-02-02 15:20:20|6647.6|6641.6|6645.1|6639.1|6647.6|6641.6|6644.6|6638.6|4
1643815230000|2022-02-02 15:20:30|6646.1|6640.1|6647.9|6641.9|6647.9|6641.9|6646.1|6640.1|7
1643815240000|2022-02-02 15:20:40|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|3
1643815250000|2022-02-02 15:20:50|6648.6|6642.6|6647.4|6641.4|6649.1|6643.1|6647.4|6641.4|3
1643815260000|2022-02-02 15:21:00|6647.1|6641.1|6643.1|6637.1|6647.1|6641.1|6642.6|6636.6|4
1643815270000|2022-02-02 15:21:10|6642.6|6636.6|6642.1|6636.1|6642.6|6636.6|6642.1|6636.1|3
1643815280000|2022-02-02 15:21:20|6641.9|6635.9|6642.1|6636.1|6642.1|6636.1|6639.9|6633.9|8
1643815290000|2022-02-02 15:21:30|6642.5|6636.5|6641.1|6635.1|6642.5|6636.5|6641.1|6635.1|3
1643815300000|2022-02-02 15:21:40|6641.6|6635.6|6633.6|6627.6|6641.6|6635.6|6633.6|6627.6|15
1643815310000|2022-02-02 15:21:50|6633.1|6627.1|6636.8|6630.8|6637.1|6631.1|6632.6|6626.6|36
1643815320000|2022-02-02 15:22:00|6637.1|6631.1|6634.9|6628.9|6637.1|6631.1|6634.6|6628.6|34
1643815330000|2022-02-02 15:22:10|6634.7|6628.7|6633.6|6627.6|6636.1|6630.1|6633.1|6627.1|6
1643815340000|2022-02-02 15:22:20|6634.6|6628.6|6631.6|6625.6|6634.6|6628.6|6631.1|6625.1|9
1643815350000|2022-02-02 15:22:30|6631.8|6625.8|6632.1|6626.1|6632.1|6626.1|6631.6|6625.6|1
1643815360000|2022-02-02 15:22:40|6631.9|6625.9|6636.1|6630.1|6636.1|6630.1|6631.6|6625.6|6
1643815370000|2022-02-02 15:22:50|6636.3|6630.3|6642.3|6636.3|6642.3|6636.3|6636.3|6630.3|29
1643815380000|2022-02-02 15:23:00|6642.8|6636.8|6642.3|6636.3|6643.1|6637.1|6642.3|6636.3|2
1643815390000|2022-02-02 15:23:10|6642.1|6636.1|6642.8|6636.8|6642.8|6636.8|6642.1|6636.1|2
1643815400000|2022-02-02 15:23:20|6642.6|6636.6|6642.8|6636.8|6642.8|6636.8|6642.1|6636.1|5
1643815410000|2022-02-02 15:23:30|6642.3|6636.3|6642.6|6636.6|6643.1|6637.1|6640.3|6634.3|9
1643815420000|2022-02-02 15:23:40|6642.9|6636.9|6643.1|6637.1|6643.1|6637.1|6642.6|6636.6|2
1643815430000|2022-02-02 15:23:50|6642.9|6636.9|6642.6|6636.6|6642.9|6636.9|6642.6|6636.6|1
1643815440000|2022-02-02 15:24:00|6642.8|6636.8|6642.6|6636.6|6643.1|6637.1|6642.6|6636.6|4
1643815450000|2022-02-02 15:24:10|6641.9|6635.9|6642.6|6636.6|6642.6|6636.6|6641.9|6635.9|17
1643815460000|2022-02-02 15:24:20|6642.3|6636.3|6641.1|6635.1|6642.3|6636.3|6641.1|6635.1|7
1643815470000|2022-02-02 15:24:30|6641.4|6635.4|6630.4|6624.4|6641.4|6635.4|6629.7|6623.7|233
1643815480000|2022-02-02 15:24:40|6630.2|6624.2|6630.5|6624.5|6630.7|6624.7|6629.2|6623.2|9
1643815490000|2022-02-02 15:24:50|6630.2|6624.2|6632.7|6626.7|6632.7|6626.7|6630.2|6624.2|6
1643815500000|2022-02-02 15:25:00|6632.2|6626.2|6633.2|6627.2|6634.7|6628.7|6632.2|6626.2|8
1643815510000|2022-02-02 15:25:10|6633.4|6627.4|6633.7|6627.7|6633.7|6627.7|6632.5|6626.5|19
1643815520000|2022-02-02 15:25:20|6633.2|6627.2|6632.7|6626.7|6633.2|6627.2|6632.2|6626.2|3
1643815530000|2022-02-02 15:25:30|6633.9|6627.9|6635.2|6629.2|6636.2|6630.2|6633.7|6627.7|9
1643815540000|2022-02-02 15:25:40|6634.7|6628.7|6631.5|6625.5|6634.7|6628.7|6631.5|6625.5|1
1643815550000|2022-02-02 15:25:50|6631.4|6625.4|6635.4|6629.4|6635.7|6629.7|6631.4|6625.4|10
1643815560000|2022-02-02 15:26:00|6635.9|6629.9|6635.2|6629.2|6635.9|6629.9|6635.2|6629.2|68
1643815570000|2022-02-02 15:26:10|6635|6629|6635.2|6629.2|6635.2|6629.2|6634.7|6628.7|3
1643815580000|2022-02-02 15:26:20|6635.7|6629.7|6634.2|6628.2|6635.7|6629.7|6634.2|6628.2|2
1643815590000|2022-02-02 15:26:30|6634|6628|6633.7|6627.7|6634|6628|6633.2|6627.2|0
1643815600000|2022-02-02 15:26:40|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|2
1643815610000|2022-02-02 15:26:50|6632.5|6626.5|6630.7|6624.7|6632.5|6626.5|6630.7|6624.7|7
1643815620000|2022-02-02 15:27:00|6630.2|6624.2|6630.2|6624.2|6632.2|6626.2|6629.7|6623.7|6
1643815630000|2022-02-02 15:27:10|6628.7|6622.7|6632.7|6626.7|6632.7|6626.7|6628.7|6622.7|22
1643815640000|2022-02-02 15:27:20|6632.2|6626.2|6632.7|6626.7|6632.7|6626.7|6632.2|6626.2|2
1643815650000|2022-02-02 15:27:30|6632.5|6626.5|6632.4|6626.4|6632.5|6626.5|6631.2|6625.2|4
1643815660000|2022-02-02 15:27:40|6632.2|6626.2|6630.2|6624.2|6632.2|6626.2|6630.2|6624.2|8
1643815670000|2022-02-02 15:27:50|6629.2|6623.2|6628.7|6622.7|6629.2|6623.2|6628.7|6622.7|0
1643815680000|2022-02-02 15:28:00|6628.5|6622.5|6632.9|6626.9|6633.2|6627.2|6628.2|6622.2|19
1643815690000|2022-02-02 15:28:10|6633.4|6627.4|6634.4|6628.4|6639.7|6633.7|6632.2|6626.2|15
1643815700000|2022-02-02 15:28:20|6634.9|6628.9|6633.2|6627.2|6634.9|6628.9|6632.2|6626.2|8
1643815710000|2022-02-02 15:28:30|6632.9|6626.9|6632.7|6626.7|6633.4|6627.4|6632.2|6626.2|4
1643815720000|2022-02-02 15:28:40|||||||||6
1643815730000|2022-02-02 15:28:50|6632.9|6626.9|6632.7|6626.7|6632.9|6626.9|6632.7|6626.7|2
1643815740000|2022-02-02 15:29:00|6632.2|6626.2|6632.7|6626.7|6632.9|6626.9|6632.2|6626.2|4
1643815750000|2022-02-02 15:29:10|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.7|6626.7|1
1643815760000|2022-02-02 15:29:20|6633.1|6627.1|6633.9|6627.9|6634.4|6628.4|6633.1|6627.1|6
1643815770000|2022-02-02 15:29:30|6634.1|6628.1|6634.7|6628.7|6634.7|6628.7|6634.1|6628.1|4
1643815780000|2022-02-02 15:29:40|6635.2|6629.2|6637.4|6631.4|6638.2|6632.2|6635.2|6629.2|5
1643815790000|2022-02-02 15:29:50|6637.6|6631.6|6637|6631|6638.2|6632.2|6637|6631|15
1643815800000|2022-02-02 15:30:00|6636.7|6630.7|6636.7|6630.7|6637.7|6631.7|6636|6630|3
1643815810000|2022-02-02 15:30:10|6636.3|6630.3|6636.2|6630.2|6637.2|6631.2|6635.4|6629.4|6
1643815830000|2022-02-02 15:30:30|6636.7|6630.7|6636.4|6630.4|6636.7|6630.7|6636.2|6630.2|6
1643815840000|2022-02-02 15:30:40|6637.9|6631.9|6638.9|6632.9|6639.2|6633.2|6637.9|6631.9|6
1643815850000|2022-02-02 15:30:50|6639.2|6633.2|6638.5|6632.5|6639.7|6633.7|6638.5|6632.5|1
1643815860000|2022-02-02 15:31:00|6637.5|6631.5|6633.7|6627.7|6637.5|6631.5|6632.7|6626.7|21
1643815870000|2022-02-02 15:31:10|6632.7|6626.7|6631.4|6625.4|6632.7|6626.7|6631.4|6625.4|5
1643815880000|2022-02-02 15:31:20|6631.2|6625.2|6630.4|6624.4|6631.2|6625.2|6630.1|6624.1|7
1643815890000|2022-02-02 15:31:30|6630.9|6624.9|6631.9|6625.9|6632.7|6626.7|6630.9|6624.9|8
1643815900000|2022-02-02 15:31:40|6631.7|6625.7|6629.7|6623.7|6633.4|6627.4|6629.7|6623.7|41
1643815910000|2022-02-02 15:31:50|6630.3|6624.3|6634.4|6628.4|6634.7|6628.7|6630.3|6624.3|9
1643815920000|2022-02-02 15:32:00|6634.6|6628.6|6633.9|6627.9|6634.6|6628.6|6631.4|6625.4|23
1643815930000|2022-02-02 15:32:10|6634.2|6628.2|6630.8|6624.8|6634.4|6628.4|6630.7|6624.7|14
1643815940000|2022-02-02 15:32:20|6631.9|6625.9|6631.4|6625.4|6632.9|6626.9|6631.2|6625.2|6
1643815950000|2022-02-02 15:32:30|6631.2|6625.2|6629.7|6623.7|6631.2|6625.2|6629.4|6623.4|5
1643815960000|2022-02-02 15:32:40|6629.2|6623.2|6623.7|6617.7|6629.9|6623.9|6623.7|6617.7|32
1643815970000|2022-02-02 15:32:50|6622.9|6616.9|6623.7|6617.7|6623.7|6617.7|6620.4|6614.4|22
1643815980000|2022-02-02 15:33:00|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|30
1643815990000|2022-02-02 15:33:10|6620.7|6614.7|6622.7|6616.7|6622.7|6616.7|6620.7|6614.7|5
1643816010000|2022-02-02 15:33:30|6622.4|6616.4|6622.7|6616.7|6622.7|6616.7|6622.2|6616.2|2
1643816020000|2022-02-02 15:33:40|6624.4|6618.4|6625.7|6619.7|6625.7|6619.7|6624.4|6618.4|5
1643816030000|2022-02-02 15:33:50|6625.5|6619.5|6623.2|6617.2|6625.5|6619.5|6622.2|6616.2|4
1643816040000|2022-02-02 15:34:00|6622.5|6616.5|6619.2|6613.2|6622.5|6616.5|6619.2|6613.2|6
1643816050000|2022-02-02 15:34:10|6619.7|6613.7|6617.4|6611.4|6619.7|6613.7|6617.4|6611.4|8
1643816060000|2022-02-02 15:34:20|6618.2|6612.2|6617|6611|6618.2|6612.2|6616.5|6610.5|19
1643816070000|2022-02-02 15:34:30|6617.2|6611.2|6615.9|6609.9|6617.2|6611.2|6614.7|6608.7|7
1643816080000|2022-02-02 15:34:40|6615.7|6609.7|6616.4|6610.4|6616.4|6610.4|6614.7|6608.7|6
1643816090000|2022-02-02 15:34:50|6616.7|6610.7|6616.2|6610.2|6616.7|6610.7|6616.2|6610.2|2
1643816100000|2022-02-02 15:35:00|6614.7|6608.7|6614.2|6608.2|6615.9|6609.9|6614.2|6608.2|28
1643816110000|2022-02-02 15:35:10|6612.4|6606.4|6608|6602|6612.7|6606.7|6606.5|6600.5|43
1643816120000|2022-02-02 15:35:20|6607.5|6601.5|6608.5|6602.5|6608.5|6602.5|6607.5|6601.5|14
1643816130000|2022-02-02 15:35:30|6609.2|6603.2|6608.7|6602.7|6609.2|6603.2|6606.7|6600.7|25
1643816140000|2022-02-02 15:35:40|6608.9|6602.9|6612.2|6606.2|6613.2|6607.2|6608.9|6602.9|11
1643816150000|2022-02-02 15:35:50|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|10
1643816160000|2022-02-02 15:36:00|6611.7|6605.7|6613.7|6607.7|6614.2|6608.2|6611.4|6605.4|7
1643816170000|2022-02-02 15:36:10|6614.2|6608.2|6614.7|6608.7|6614.7|6608.7|6614.2|6608.2|1
1643816180000|2022-02-02 15:36:20|6615.2|6609.2|6609.7|6603.7|6617|6611|6609.7|6603.7|32
1643816190000|2022-02-02 15:36:30|6606.3|6600.3|6606.2|6600.2|6606.3|6600.3|6606.2|6600.2|3
1643816200000|2022-02-02 15:36:40|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|5
1643816210000|2022-02-02 15:36:50|6606.2|6600.2|6606.8|6600.8|6607.7|6601.7|6605.7|6599.7|11
1643816220000|2022-02-02 15:37:00|6606.2|6600.2|6602.3|6596.3|6606.7|6600.7|6602.3|6596.3|24
1643816230000|2022-02-02 15:37:10|6598.8|6592.8|6591.5|6585.5|6598.8|6592.8|6590|6584|165
1643816240000|2022-02-02 15:37:20|6591.3|6585.3|6593.7|6587.7|6594.2|6588.2|6591.3|6585.3|29
1643816250000|2022-02-02 15:37:30|6595.4|6589.4|6596.5|6590.5|6601|6595|6595.4|6589.4|23
1643816260000|2022-02-02 15:37:40|6596.3|6590.3|6598.5|6592.5|6598.5|6592.5|6595.5|6589.5|12
1643816270000|2022-02-02 15:37:50|6598|6592|6595|6589|6598.5|6592.5|6595|6589|12
1643816280000|2022-02-02 15:38:00|6597.5|6591.5|6599|6593|6599.2|6593.2|6595.5|6589.5|14
1643816290000|2022-02-02 15:38:10|6599.5|6593.5|6603.5|6597.5|6603.5|6597.5|6599.5|6593.5|5
1643816300000|2022-02-02 15:38:20|6603.3|6597.3|6602|6596|6603.3|6597.3|6602|6596|6
1643816310000|2022-02-02 15:38:30|6601|6595|6604.2|6598.2|6604.2|6598.2|6601|6595|10
1643816320000|2022-02-02 15:38:40|6604|6598|6604.8|6598.8|6606.8|6600.8|6604|6598|6
1643816330000|2022-02-02 15:38:50|6605.5|6599.5|6607.5|6601.5|6607.5|6601.5|6604.8|6598.8|10
1643816340000|2022-02-02 15:39:00|6608|6602|6606.5|6600.5|6608|6602|6606.5|6600.5|2
1643816350000|2022-02-02 15:39:10|6606|6600|6606|6600|6606.5|6600.5|6606|6600|4
1643816360000|2022-02-02 15:39:20|6603.8|6597.8|6601|6595|6603.8|6597.8|6600.5|6594.5|70
1643816370000|2022-02-02 15:39:30|6600.5|6594.5|6596|6590|6600.5|6594.5|6595.3|6589.3|20
1643816380000|2022-02-02 15:39:40|6595.8|6589.8|6594.8|6588.8|6595.8|6589.8|6593.8|6587.8|11
1643816390000|2022-02-02 15:39:50|6598.1|6592.1|6595.6|6589.6|6598.3|6592.3|6595.4|6589.4|8
1643816400000|2022-02-02 15:40:00|6595.4|6589.4|6597.6|6591.6|6599.8|6593.8|6595.1|6589.1|15
1643816410000|2022-02-02 15:40:10|6598.6|6592.6|6597.4|6591.4|6598.6|6592.6|6596.7|6590.7|10
1643816420000|2022-02-02 15:40:20|6597.1|6591.1|6600.5|6594.5|6600.5|6594.5|6597.1|6591.1|6
1643816430000|2022-02-02 15:40:30|6600|6594|6600|6594|6600|6594|6599.7|6593.7|1
1643816440000|2022-02-02 15:40:40|6602.5|6596.5|6602|6596|6602.5|6596.5|6602|6596|1
1643816450000|2022-02-02 15:40:50|6599.3|6593.3|6598|6592|6599.3|6593.3|6598|6592|12
1643816460000|2022-02-02 15:41:00|6597.5|6591.5|6602|6596|6603|6597|6597.5|6591.5|29
1643816470000|2022-02-02 15:41:10|6601.8|6595.8|6602|6596|6602|6596|6601.5|6595.5|2
1643816480000|2022-02-02 15:41:20|6598|6592|6596.6|6590.6|6598|6592|6596.6|6590.6|298
1643816490000|2022-02-02 15:41:30|6595.6|6589.6|6594.6|6588.6|6596.6|6590.6|6594.4|6588.4|6
1643816500000|2022-02-02 15:41:40|6595.6|6589.6|6595.4|6589.4|6596.6|6590.6|6595.1|6589.1|14
1643816510000|2022-02-02 15:41:50|6595.6|6589.6|6596.4|6590.4|6597.3|6591.3|6595.6|6589.6|3
1643816520000|2022-02-02 15:42:00|6596.6|6590.6|6596.1|6590.1|6597.3|6591.3|6596.1|6590.1|4
1643816530000|2022-02-02 15:42:10|6595.6|6589.6|6599.3|6593.3|6599.3|6593.3|6594.6|6588.6|16
1643816540000|2022-02-02 15:42:20|6599.8|6593.8|6600.1|6594.1|6603.1|6597.1|6599.8|6593.8|17
1643816550000|2022-02-02 15:42:30|6600.3|6594.3|6602.6|6596.6|6603.1|6597.1|6600.3|6594.3|6
1643816560000|2022-02-02 15:42:40|6601.6|6595.6|6601.6|6595.6|6601.8|6595.8|6601.6|6595.6|1
1643816580000|2022-02-02 15:43:00|6601.1|6595.1|6601.6|6595.6|6601.6|6595.6|6595.9|6589.9|20
1643816590000|2022-02-02 15:43:10|6602.6|6596.6|6602.6|6596.6|6603.1|6597.1|6602.1|6596.1|11
1643816600000|2022-02-02 15:43:20|6603.1|6597.1|6605.9|6599.9|6606.4|6600.4|6603.1|6597.1|7
1643816610000|2022-02-02 15:43:30|6605.4|6599.4|6607.6|6601.6|6607.9|6601.9|6605.4|6599.4|10
1643816620000|2022-02-02 15:43:40|6610.9|6604.9|6613.1|6607.1|6613.1|6607.1|6610.1|6604.1|5
1643816630000|2022-02-02 15:43:50|6612.6|6606.6|6609.6|6603.6|6612.6|6606.6|6608.6|6602.6|12
1643816640000|2022-02-02 15:44:00|6610.6|6604.6|6612.1|6606.1|6613.6|6607.6|6608.6|6602.6|16
1643816650000|2022-02-02 15:44:10|6612.6|6606.6|6616.2|6610.2|6616.7|6610.7|6612.3|6606.3|120
1643816660000|2022-02-02 15:44:20|6615.9|6609.9|6614.9|6608.9|6615.9|6609.9|6612.7|6606.7|106
1643816670000|2022-02-02 15:44:30|6615.4|6609.4|6617.2|6611.2|6617.2|6611.2|6615.2|6609.2|47
1643816680000|2022-02-02 15:44:40|6616.7|6610.7|6616.7|6610.7|6617.5|6611.5|6616.5|6610.5|9
1643816690000|2022-02-02 15:44:50|6616.5|6610.5|6616|6610|6616.5|6610.5|6616|6610|22
1643816700000|2022-02-02 15:45:00|6615.4|6609.4|6615.4|6609.4|6615.7|6609.7|6613.5|6607.5|11
1643816710000|2022-02-02 15:45:10|6615.2|6609.2|6617.2|6611.2|6617.2|6611.2|6614.2|6608.2|7
1643816720000|2022-02-02 15:45:20|6618.7|6612.7|6621.4|6615.4|6622.9|6616.9|6618.4|6612.4|22
1643816730000|2022-02-02 15:45:30|6621.7|6615.7|6622.2|6616.2|6623.2|6617.2|6621.2|6615.2|16
1643816740000|2022-02-02 15:45:40|6622|6616|6624.2|6618.2|6624.2|6618.2|6620.9|6614.9|8
1643816750000|2022-02-02 15:45:50|6623.7|6617.7|6626.2|6620.2|6626.2|6620.2|6623.7|6617.7|11
1643816760000|2022-02-02 15:46:00|6625.7|6619.7|6630.7|6624.7|6630.7|6624.7|6625.7|6619.7|18
1643816770000|2022-02-02 15:46:10|6629.7|6623.7|6628.7|6622.7|6630.7|6624.7|6625.7|6619.7|24
1643816780000|2022-02-02 15:46:20|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|12
1643816790000|2022-02-02 15:46:30|6627.6|6621.6|6626.2|6620.2|6627.6|6621.6|6626.2|6620.2|6
1643816800000|2022-02-02 15:46:40|6625.9|6619.9|6626.2|6620.2|6626.2|6620.2|6625.9|6619.9|13
1643816810000|2022-02-02 15:46:50|6626|6620|6622.5|6616.5|6626.2|6620.2|6622.5|6616.5|8
1643816820000|2022-02-02 15:47:00|6622.2|6616.2|6624|6618|6625.2|6619.2|6622|6616|15
1643816830000|2022-02-02 15:47:10|6624.2|6618.2|6625.7|6619.7|6626.2|6620.2|6624.2|6618.2|3
1643816840000|2022-02-02 15:47:20|6625.9|6619.9|6626.2|6620.2|6626.2|6620.2|6625.9|6619.9|2
1643816850000|2022-02-02 15:47:30|6626.7|6620.7|6625.7|6619.7|6626.7|6620.7|6624.7|6618.7|14
1643816860000|2022-02-02 15:47:40|6625.2|6619.2|6624.2|6618.2|6625.2|6619.2|6623.7|6617.7|0
1643816870000|2022-02-02 15:47:50|6624|6618|6623.2|6617.2|6624.4|6618.4|6623.2|6617.2|6
1643816880000|2022-02-02 15:48:00|6622.7|6616.7|6618.2|6612.2|6623.7|6617.7|6618.2|6612.2|516
1643816890000|2022-02-02 15:48:10|6617.2|6611.2|6617.5|6611.5|6620.7|6614.7|6617|6611|4
1643816900000|2022-02-02 15:48:20|6617.8|6611.8|6615.2|6609.2|6618.5|6612.5|6615.2|6609.2|16
1643816910000|2022-02-02 15:48:30|6615|6609|6614.2|6608.2|6615|6609|6614.2|6608.2|0
1643816920000|2022-02-02 15:48:40|6615.4|6609.4|6616|6610|6616|6610|6614.9|6608.9|4
1643816930000|2022-02-02 15:48:50|6618.7|6612.7|6619.7|6613.7|6619.9|6613.9|6618.7|6612.7|3
1643816940000|2022-02-02 15:49:00|6617.7|6611.7|6618.2|6612.2|6618.7|6612.7|6617.5|6611.5|10
1643816950000|2022-02-02 15:49:10|6617.5|6611.5|6620.2|6614.2|6620.2|6614.2|6617.4|6611.4|9
1643816960000|2022-02-02 15:49:20|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6618.7|6612.7|1
1643816970000|2022-02-02 15:49:30|6619.3|6613.3|6616|6610|6619.7|6613.7|6616|6610|2
1643816980000|2022-02-02 15:49:40|6616.2|6610.2|6615.5|6609.5|6616.2|6610.2|6615|6609|5
1643816990000|2022-02-02 15:49:50|6616.7|6610.7|6613.7|6607.7|6616.7|6610.7|6613.7|6607.7|11
1643817000000|2022-02-02 15:50:00|6613.2|6607.2|6612|6606|6613.2|6607.2|6612|6606|2
1643817010000|2022-02-02 15:50:10|||||||||27
1643817020000|2022-02-02 15:50:20|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612|6606|1
1643817030000|2022-02-02 15:50:30|6612.4|6606.4|6613|6607|6613.5|6607.5|6612.4|6606.4|10
1643817040000|2022-02-02 15:50:40|6613.2|6607.2|6612.5|6606.5|6613.2|6607.2|6612.5|6606.5|0
1643817050000|2022-02-02 15:50:50|6613|6607|6613.5|6607.5|6613.5|6607.5|6613|6607|4
1643817060000|2022-02-02 15:51:00|6613.7|6607.7|6617.7|6611.7|6618.7|6612.7|6613.7|6607.7|3
1643817070000|2022-02-02 15:51:10|6619|6613|6616.7|6610.7|6619|6613|6616.7|6610.7|13
1643817080000|2022-02-02 15:51:20|6617.2|6611.2|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|1
1643817090000|2022-02-02 15:51:30|6616.5|6610.5|6619.4|6613.4|6619.4|6613.4|6616|6610|6
1643817100000|2022-02-02 15:51:40|6618.7|6612.7|6618|6612|6618.7|6612.7|6618|6612|1
1643817110000|2022-02-02 15:51:50|6617.5|6611.5|6616.7|6610.7|6617.5|6611.5|6616.5|6610.5|0
1643817120000|2022-02-02 15:52:00|6615.9|6609.9|6615.7|6609.7|6616.5|6610.5|6615.5|6609.5|3
1643817130000|2022-02-02 15:52:10|6615.2|6609.2|6615.5|6609.5|6615.5|6609.5|6615.2|6609.2|5
1643817140000|2022-02-02 15:52:20|6615.7|6609.7|6615.5|6609.5|6615.7|6609.7|6615.5|6609.5|10
1643817150000|2022-02-02 15:52:30|6615|6609|6612|6606|6615|6609|6612|6606|15
1643817160000|2022-02-02 15:52:40|6611.5|6605.5|6605.5|6599.5|6611.5|6605.5|6605.5|6599.5|4
1643817170000|2022-02-02 15:52:50|6606|6600|6607.7|6601.7|6607.7|6601.7|6605.5|6599.5|34
1643817180000|2022-02-02 15:53:00|6608.2|6602.2|6609.2|6603.2|6610.4|6604.4|6608.2|6602.2|7
1643817190000|2022-02-02 15:53:10|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|0
1643817200000|2022-02-02 15:53:20|6610.9|6604.9|6612.5|6606.5|6612.7|6606.7|6610.9|6604.9|18
1643817210000|2022-02-02 15:53:30|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|2
1643817220000|2022-02-02 15:53:40|6610.9|6604.9|6610.2|6604.2|6611.2|6605.2|6610.2|6604.2|5
1643817230000|2022-02-02 15:53:50|6609.9|6603.9|6608.7|6602.7|6610.2|6604.2|6608.7|6602.7|3
1643817240000|2022-02-02 15:54:00|6609.7|6603.7|6608.7|6602.7|6609.7|6603.7|6607.2|6601.2|25
1643817250000|2022-02-02 15:54:10|6608.9|6602.9|6608.7|6602.7|6609.2|6603.2|6608.7|6602.7|2
1643817260000|2022-02-02 15:54:20|6607.7|6601.7|6608.2|6602.2|6608.2|6602.2|6607.7|6601.7|19
1643817270000|2022-02-02 15:54:30|6608|6602|6606.7|6600.7|6608|6602|6605.5|6599.5|20
1643817280000|2022-02-02 15:54:40|6608.2|6602.2|6609.7|6603.7|6610.2|6604.2|6608.2|6602.2|10
1643817290000|2022-02-02 15:54:50|6609.5|6603.5|6610.7|6604.7|6611.4|6605.4|6607.4|6601.4|34
1643817300000|2022-02-02 15:55:00|6610.9|6604.9|6612.2|6606.2|6612.7|6606.7|6610.9|6604.9|12
1643817310000|2022-02-02 15:55:10|6613.2|6607.2|6612.7|6606.7|6613.4|6607.4|6612.2|6606.2|8
1643817320000|2022-02-02 15:55:20|6614.4|6608.4|6616.2|6610.2|6616.2|6610.2|6614.4|6608.4|11
1643817330000|2022-02-02 15:55:30|6616|6610|6614.9|6608.9|6616|6610|6614.2|6608.2|4
1643817340000|2022-02-02 15:55:40|6615.9|6609.9|6623|6617|6623|6617|6615.9|6609.9|14
1643817350000|2022-02-02 15:55:50|6623.4|6617.4|6622.5|6616.5|6623.4|6617.4|6622.5|6616.5|3
1643817360000|2022-02-02 15:56:00|6622.2|6616.2|6620.2|6614.2|6622.2|6616.2|6620|6614|30
1643817370000|2022-02-02 15:56:10|6620|6614|6622.9|6616.9|6623.2|6617.2|6620|6614|29
1643817380000|2022-02-02 15:56:20|6623|6617|6620.5|6614.5|6624|6618|6619.2|6613.2|23
1643817390000|2022-02-02 15:56:30|6620.3|6614.3|6620.7|6614.7|6620.7|6614.7|6620|6614|7
1643817400000|2022-02-02 15:56:40|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|5
1643817410000|2022-02-02 15:56:50|6620.7|6614.7|6612.7|6606.7|6621.7|6615.7|6612.7|6606.7|20
1643817420000|2022-02-02 15:57:00|6612.5|6606.5|6616.2|6610.2|6616.2|6610.2|6608.7|6602.7|27
1643817430000|2022-02-02 15:57:10|6614|6608|6612.7|6606.7|6614|6608|6612.7|6606.7|6
1643817440000|2022-02-02 15:57:20|6613.2|6607.2|6614.7|6608.7|6614.7|6608.7|6613.2|6607.2|4
1643817460000|2022-02-02 15:57:40|6613.7|6607.7|6613.7|6607.7|6614.2|6608.2|6613.7|6607.7|3
1643817480000|2022-02-02 15:58:00|6612.7|6606.7|6613.7|6607.7|6613.7|6607.7|6612.7|6606.7|8
1643817490000|2022-02-02 15:58:10|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|7
1643817500000|2022-02-02 15:58:20|6616.2|6610.2|6614.7|6608.7|6616.2|6610.2|6614.7|6608.7|2
1643817510000|2022-02-02 15:58:30|6614.2|6608.2|6607.2|6601.2|6614.2|6608.2|6607.2|6601.2|9
1643817520000|2022-02-02 15:58:40|6606.9|6600.9|6605.5|6599.5|6606.9|6600.9|6605|6599|10
1643817530000|2022-02-02 15:58:50|6605|6599|6605.2|6599.2|6605.2|6599.2|6605|6599|2
1643817540000|2022-02-02 15:59:00|6605.5|6599.5|6607.2|6601.2|6607.2|6601.2|6605.5|6599.5|14
1643817550000|2022-02-02 15:59:10|6606.7|6600.7|6607.2|6601.2|6607.2|6601.2|6606.7|6600.7|5
1643817560000|2022-02-02 15:59:20|6607.7|6601.7|6608.5|6602.5|6610.9|6604.9|6607.2|6601.2|12
1643817570000|2022-02-02 15:59:30|6609|6603|6609.2|6603.2|6609.2|6603.2|6609|6603|4
1643817580000|2022-02-02 15:59:40|6612.7|6606.7|6613.2|6607.2|6613.2|6607.2|6612.7|6606.7|5
1643817590000|2022-02-02 15:59:50|6612.7|6606.7|6609.5|6603.5|6612.7|6606.7|6609.5|6603.5|3
1643817600000|2022-02-02 16:00:00|6608|6602|6609.7|6603.7|6610|6604|6607.5|6601.5|8
1643817610000|2022-02-02 16:00:10|6609.2|6603.2|6608.8|6602.8|6609.2|6603.2|6607|6601|9
1643817620000|2022-02-02 16:00:20|6608.6|6602.6|6610.8|6604.8|6610.8|6604.8|6608.6|6602.6|8
1643817630000|2022-02-02 16:00:30|6611|6605|6611.8|6605.8|6613.8|6607.8|6610.8|6604.8|12
1643817640000|2022-02-02 16:00:40|6610.3|6604.3|6609.1|6603.1|6610.3|6604.3|6609.1|6603.1|3
1643817650000|2022-02-02 16:00:50|6608.8|6602.8|6607.8|6601.8|6608.8|6602.8|6607.8|6601.8|2
1643817660000|2022-02-02 16:01:00|6607.3|6601.3|6603.5|6597.5|6608.3|6602.3|6601.5|6595.5|35
1643817670000|2022-02-02 16:01:10|6601.5|6595.5|6601.5|6595.5|6603.5|6597.5|6601.5|6595.5|21
1643817680000|2022-02-02 16:01:20|6601.1|6595.1|6598.6|6592.6|6604.8|6598.8|6598.6|6592.6|10
1643817690000|2022-02-02 16:01:30|6599.1|6593.1|6600|6594|6600|6594|6595.6|6589.6|33
1643817700000|2022-02-02 16:01:40|6599.5|6593.5|6597.5|6591.5|6599.5|6593.5|6597.5|6591.5|3
1643817710000|2022-02-02 16:01:50|6597.6|6591.6|6601|6595|6601|6595|6597.5|6591.5|4
1643817720000|2022-02-02 16:02:00|6600.5|6594.5|6598.5|6592.5|6600.5|6594.5|6598.1|6592.1|10
1643817730000|2022-02-02 16:02:10|6599.5|6593.5|6597.5|6591.5|6599.5|6593.5|6597.5|6591.5|14
1643817740000|2022-02-02 16:02:20|6596.8|6590.8|6596.5|6590.5|6596.8|6590.8|6596.1|6590.1|9
1643817750000|2022-02-02 16:02:30|6597.1|6591.1|6597.5|6591.5|6597.5|6591.5|6597|6591|10
1643817760000|2022-02-02 16:02:40|6597.1|6591.1|6596.5|6590.5|6597.1|6591.1|6596.5|6590.5|5
1643817770000|2022-02-02 16:02:50|6597.4|6591.4|6600.5|6594.5|6601.5|6595.5|6597.4|6591.4|12
1643817780000|2022-02-02 16:03:00|6599.2|6593.2|6597.8|6591.8|6600|6594|6597.8|6591.8|12
1643817790000|2022-02-02 16:03:10|6597.1|6591.1|6598|6592|6599.5|6593.5|6596.5|6590.5|7
1643817800000|2022-02-02 16:03:20|6597.2|6591.2|6597|6591|6597.5|6591.5|6596|6590|15
1643817820000|2022-02-02 16:03:40|6598|6592|6597.3|6591.3|6598|6592|6596.5|6590.5|67
1643817830000|2022-02-02 16:03:50|6597.5|6591.5|6597.1|6591.1|6597.8|6591.8|6596.5|6590.5|4
1643817840000|2022-02-02 16:04:00|6596.8|6590.8|6592.8|6586.8|6597|6591|6592.3|6586.3|9
1643817850000|2022-02-02 16:04:10|6595|6589|6596.3|6590.3|6597|6591|6595|6589|5
1643817860000|2022-02-02 16:04:20|6597.5|6591.5|6596.9|6590.9|6599|6593|6596.9|6590.9|6
1643817870000|2022-02-02 16:04:30|6596.3|6590.3|6594.8|6588.8|6596.3|6590.3|6592.6|6586.6|7
1643817880000|2022-02-02 16:04:40|6594.5|6588.5|6592.5|6586.5|6594.5|6588.5|6592.5|6586.5|10
1643817890000|2022-02-02 16:04:50|6593.5|6587.5|6593.8|6587.8|6593.8|6587.8|6593.5|6587.5|7
1643817900000|2022-02-02 16:05:00|6594|6588|6593|6587|6594|6588|6592.5|6586.5|7
1643817910000|2022-02-02 16:05:10|6592.8|6586.8|6594.1|6588.1|6595.1|6589.1|6592.8|6586.8|196
1643817920000|2022-02-02 16:05:20|6593.6|6587.6|6593.1|6587.1|6594.1|6588.1|6592.6|6586.6|62
1643817930000|2022-02-02 16:05:30|6592.6|6586.6|6587.9|6581.9|6592.6|6586.6|6587.4|6581.4|28
1643817940000|2022-02-02 16:05:40|6587.4|6581.4|6586.4|6580.4|6587.6|6581.6|6586.4|6580.4|6
1643817950000|2022-02-02 16:05:50|6586.7|6580.7|6588.1|6582.1|6588.1|6582.1|6586.7|6580.7|12
1643817960000|2022-02-02 16:06:00|6589.3|6583.3|6592.8|6586.8|6593.9|6587.9|6589.3|6583.3|47
1643817970000|2022-02-02 16:06:10|6592.2|6586.2|6596.7|6590.7|6596.7|6590.7|6591.7|6585.7|36
1643817980000|2022-02-02 16:06:20|6599.2|6593.2|6596.1|6590.1|6599.7|6593.7|6595.8|6589.8|208
1643817990000|2022-02-02 16:06:30|6595.1|6589.1|6600.6|6594.6|6600.6|6594.6|6595.1|6589.1|37
1643818000000|2022-02-02 16:06:40|6600.4|6594.4|6594.4|6588.4|6600.4|6594.4|6594.4|6588.4|693
1643818010000|2022-02-02 16:06:50|6594.1|6588.1|6593.9|6587.9|6594.1|6588.1|6592.7|6586.7|5
1643818020000|2022-02-02 16:07:00|6593.7|6587.7|6588.9|6582.9|6593.7|6587.7|6588.9|6582.9|6
1643818030000|2022-02-02 16:07:10|6589.2|6583.2|6586.7|6580.7|6589.2|6583.2|6586|6580|22
1643818040000|2022-02-02 16:07:20|6587.2|6581.2|6588|6582|6588|6582|6586.5|6580.5|18
1643818050000|2022-02-02 16:07:30|6587.7|6581.7|6589.4|6583.4|6589.4|6583.4|6587.7|6581.7|17
1643818060000|2022-02-02 16:07:40|6589.2|6583.2|6587|6581|6590|6584|6586.9|6580.9|6
1643818070000|2022-02-02 16:07:50|6586.7|6580.7|6586.7|6580.7|6586.9|6580.9|6586.7|6580.7|2
1643818080000|2022-02-02 16:08:00|6586|6580|6585.6|6579.6|6586.3|6580.3|6585.1|6579.1|51
1643818090000|2022-02-02 16:08:10|6585.8|6579.8|6587.8|6581.8|6587.8|6581.8|6585.6|6579.6|20
1643818100000|2022-02-02 16:08:20|6587.3|6581.3|6586.1|6580.1|6589.6|6583.6|6586.1|6580.1|11
1643818110000|2022-02-02 16:08:30|6585.6|6579.6|6586.3|6580.3|6586.3|6580.3|6585.1|6579.1|9
1643818120000|2022-02-02 16:08:40|6586.4|6580.4|6586.1|6580.1|6589.3|6583.3|6586.1|6580.1|11
1643818130000|2022-02-02 16:08:50|6585.8|6579.8|6585.6|6579.6|6586.1|6580.1|6585.6|6579.6|4
1643818140000|2022-02-02 16:09:00|6586.1|6580.1|6585.6|6579.6|6586.1|6580.1|6585.6|6579.6|4
1643818150000|2022-02-02 16:09:10|6586.1|6580.1|6587.8|6581.8|6587.8|6581.8|6586.1|6580.1|24
1643818160000|2022-02-02 16:09:20|6587.3|6581.3|6587.8|6581.8|6587.8|6581.8|6587.3|6581.3|3
1643818170000|2022-02-02 16:09:30|6587.6|6581.6|6588.6|6582.6|6588.6|6582.6|6586.3|6580.3|11
1643818180000|2022-02-02 16:09:40|6588.1|6582.1|6588.6|6582.6|6588.8|6582.8|6588.1|6582.1|4
1643818190000|2022-02-02 16:09:50|||||||||1
1643818200000|2022-02-02 16:10:00|6588.4|6582.4|6589.8|6583.8|6589.8|6583.8|6585.8|6579.8|53
1643818210000|2022-02-02 16:10:10|6589.3|6583.3|6590.8|6584.8|6590.8|6584.8|6588.8|6582.8|20
1643818220000|2022-02-02 16:10:20|6592.8|6586.8|6592.8|6586.8|6593.8|6587.8|6592.8|6586.8|4
1643818230000|2022-02-02 16:10:30|6592.1|6586.1|6592.3|6586.3|6592.4|6586.4|6591.3|6585.3|1
1643818240000|2022-02-02 16:10:40|6592.8|6586.8|6593.3|6587.3|6593.3|6587.3|6592.8|6586.8|3
1643818250000|2022-02-02 16:10:50|6593.8|6587.8|6592.3|6586.3|6593.8|6587.8|6592.3|6586.3|8
1643818260000|2022-02-02 16:11:00|6589.3|6583.3|6589.3|6583.3|6590.1|6584.1|6589|6583|16
1643818270000|2022-02-02 16:11:10|6600.9|6594.9|6598.1|6592.1|6600.9|6594.9|6595.7|6589.7|80
1643818280000|2022-02-02 16:11:20|6598.9|6592.9|6596.6|6590.6|6598.9|6592.9|6596.6|6590.6|12
1643818290000|2022-02-02 16:11:30|6596.1|6590.1|6595.4|6589.4|6596.1|6590.1|6595.4|6589.4|4
1643818300000|2022-02-02 16:11:40|6595.6|6589.6|6592.6|6586.6|6595.6|6589.6|6592.6|6586.6|13
1643818310000|2022-02-02 16:11:50|6593.1|6587.1|6594.1|6588.1|6594.1|6588.1|6593.1|6587.1|5
1643818320000|2022-02-02 16:12:00|6593.9|6587.9|6594.1|6588.1|6594.1|6588.1|6590.9|6584.9|11
1643818330000|2022-02-02 16:12:10|6593.9|6587.9|6593.6|6587.6|6593.9|6587.9|6593.6|6587.6|1
1643818340000|2022-02-02 16:12:20|6594.1|6588.1|6592.5|6586.5|6594.1|6588.1|6592.5|6586.5|63
1643818350000|2022-02-02 16:12:30|6594.3|6588.3|6596|6590|6596.5|6590.5|6594.3|6588.3|6
1643818360000|2022-02-02 16:12:40|6596.3|6590.3|6595.8|6589.8|6596.5|6590.5|6595.8|6589.8|2
1643818370000|2022-02-02 16:12:50|6597.5|6591.5|6596|6590|6597.5|6591.5|6596|6590|4
1643818380000|2022-02-02 16:13:00|6595.5|6589.5|6594.8|6588.8|6595.5|6589.5|6594.6|6588.6|7
1643818390000|2022-02-02 16:13:10|6593.2|6587.2|6591|6585|6593.2|6587.2|6591|6585|3
1643818400000|2022-02-02 16:13:20|6590.8|6584.8|6589.1|6583.1|6590.8|6584.8|6589.1|6583.1|6
1643818410000|2022-02-02 16:13:30|6589.4|6583.4|6587.1|6581.1|6589.4|6583.4|6587.1|6581.1|3
1643818420000|2022-02-02 16:13:40|6587.4|6581.4|6587.9|6581.9|6588.1|6582.1|6587.4|6581.4|14
1643818430000|2022-02-02 16:13:50|6588.1|6582.1|6591.1|6585.1|6591.1|6585.1|6588.1|6582.1|4
1643818440000|2022-02-02 16:14:00|6592.6|6586.6|6594.2|6588.2|6594.2|6588.2|6592.4|6586.4|16
1643818450000|2022-02-02 16:14:10|6594|6588|6595.7|6589.7|6595.9|6589.9|6593.5|6587.5|12
1643818460000|2022-02-02 16:14:20|6594.5|6588.5|6595.7|6589.7|6595.7|6589.7|6594.5|6588.5|2
1643818470000|2022-02-02 16:14:30|6595.9|6589.9|6602.2|6596.2|6602.9|6596.9|6595.7|6589.7|12
1643818480000|2022-02-02 16:14:40|6601.2|6595.2|6600.9|6594.9|6602.3|6596.3|6599.4|6593.4|10
1643818490000|2022-02-02 16:14:50|6600.4|6594.4|6599.3|6593.3|6602.3|6596.3|6599.1|6593.1|24
1643818500000|2022-02-02 16:15:00|6599.1|6593.1|6596.9|6590.9|6599.1|6593.1|6596.4|6590.4|9
1643818510000|2022-02-02 16:15:10|6597.1|6591.1|6599.6|6593.6|6601.3|6595.3|6597.1|6591.1|17
1643818520000|2022-02-02 16:15:20|6600.4|6594.4|6599.7|6593.7|6600.7|6594.7|6598.2|6592.2|172
1643818530000|2022-02-02 16:15:30|6599.5|6593.5|6598.5|6592.5|6599.5|6593.5|6598.2|6592.2|2
1643818540000|2022-02-02 16:15:40|6598.7|6592.7|6597.2|6591.2|6598.7|6592.7|6597.2|6591.2|10
1643818550000|2022-02-02 16:15:50|6597|6591|6597.2|6591.2|6597.2|6591.2|6597|6591|2
1643818560000|2022-02-02 16:16:00|6596.7|6590.7|6598.7|6592.7|6599.2|6593.2|6596.7|6590.7|7
1643818570000|2022-02-02 16:16:10|6597.9|6591.9|6599.2|6593.2|6599.7|6593.7|6597.6|6591.6|31
1643818580000|2022-02-02 16:16:20|6598.7|6592.7|6596.2|6590.2|6598.7|6592.7|6596.2|6590.2|9
1643818590000|2022-02-02 16:16:30|6596.5|6590.5|6596.2|6590.2|6596.7|6590.7|6596.2|6590.2|1
1643818600000|2022-02-02 16:16:40|6595.7|6589.7|6601.3|6595.3|6601.3|6595.3|6595.2|6589.2|43
1643818610000|2022-02-02 16:16:50|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|6600.5|6594.5|3
1643818620000|2022-02-02 16:17:00|6600.5|6594.5|6601.9|6595.9|6602.1|6596.1|6600.5|6594.5|6
1643818630000|2022-02-02 16:17:10|6601.6|6595.6|6596.3|6590.3|6601.6|6595.6|6595.8|6589.8|8
1643818640000|2022-02-02 16:17:20|6596.9|6590.9|6598.8|6592.8|6599.3|6593.3|6596.9|6590.9|9
1643818650000|2022-02-02 16:17:30|6598.3|6592.3|6602.3|6596.3|6602.3|6596.3|6598.3|6592.3|4
1643818660000|2022-02-02 16:17:40|6602.9|6596.9|6604.2|6598.2|6605|6599|6602.9|6596.9|9
1643818670000|2022-02-02 16:17:50|6600.7|6594.7|6600.7|6594.7|6600.9|6594.9|6600.7|6594.7|22
1643818680000|2022-02-02 16:18:00|6599.7|6593.7|6601|6595|6601.6|6595.6|6597.2|6591.2|18
1643818690000|2022-02-02 16:18:10|6600.7|6594.7|6598.7|6592.7|6600.7|6594.7|6598.7|6592.7|6
1643818700000|2022-02-02 16:18:20|6598.5|6592.5|6595.2|6589.2|6598.5|6592.5|6595.2|6589.2|27
1643818710000|2022-02-02 16:18:30|||||||||4
1643818720000|2022-02-02 16:18:40|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|6590.2|6584.2|27
1643818730000|2022-02-02 16:18:50|6592.1|6586.1|6588.7|6582.7|6592.1|6586.1|6588.7|6582.7|3
1643818740000|2022-02-02 16:19:00|6588.2|6582.2|6587.2|6581.2|6588.2|6582.2|6585.5|6579.5|23
1643818750000|2022-02-02 16:19:10|6587|6581|6586|6580|6587|6581|6585.8|6579.8|1
1643818760000|2022-02-02 16:19:20|6586.2|6580.2|6587.7|6581.7|6587.7|6581.7|6586|6580|7
1643818770000|2022-02-02 16:19:30|6587.2|6581.2|6587.4|6581.4|6587.4|6581.4|6586.2|6580.2|12
1643818780000|2022-02-02 16:19:40|6588.2|6582.2|6585.7|6579.7|6588.2|6582.2|6585.7|6579.7|13
1643818790000|2022-02-02 16:19:50|6586|6580|6588.2|6582.2|6588.7|6582.7|6586|6580|8
1643818800000|2022-02-02 16:20:00|6587.7|6581.7|6583.5|6577.5|6587.7|6581.7|6583.5|6577.5|15
1643818810000|2022-02-02 16:20:10|6581.7|6575.7|6582|6576|6583|6577|6581.7|6575.7|21
1643818820000|2022-02-02 16:20:20|6581.7|6575.7|6583.2|6577.2|6583.2|6577.2|6580.5|6574.5|11
1643818830000|2022-02-02 16:20:30|6583|6577|6583.7|6577.7|6583.7|6577.7|6582.5|6576.5|1
1643818840000|2022-02-02 16:20:40|6584|6578|6584.5|6578.5|6585|6579|6584|6578|6
1643818850000|2022-02-02 16:20:50|6584.7|6578.7|6584.4|6578.4|6585.2|6579.2|6584.2|6578.2|2
1643818860000|2022-02-02 16:21:00|6584.7|6578.7|6584|6578|6585.2|6579.2|6584|6578|9
1643818870000|2022-02-02 16:21:10|6584.5|6578.5|6583.7|6577.7|6584.7|6578.7|6582.7|6576.7|7
1643818880000|2022-02-02 16:21:20|6583.2|6577.2|6581|6575|6583.2|6577.2|6580.2|6574.2|17
1643818890000|2022-02-02 16:21:30|6580.3|6574.3|6582.2|6576.2|6582.2|6576.2|6580.3|6574.3|25
1643818900000|2022-02-02 16:21:40|6581.7|6575.7|6582.7|6576.7|6582.7|6576.7|6581.5|6575.5|9
1643818910000|2022-02-02 16:21:50|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|3
1643818920000|2022-02-02 16:22:00|6583.5|6577.5|6587|6581|6587.5|6581.5|6583.5|6577.5|18
1643818930000|2022-02-02 16:22:10|6586.5|6580.5|6585.2|6579.2|6586.5|6580.5|6584.7|6578.7|6
1643818940000|2022-02-02 16:22:20|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|9
1643818950000|2022-02-02 16:22:30|6585|6579|6585.5|6579.5|6585.7|6579.7|6585|6579|7
1643818960000|2022-02-02 16:22:40|6587.2|6581.2|6588.5|6582.5|6589.5|6583.5|6586.7|6580.7|6
1643818970000|2022-02-02 16:22:50|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6587.9|6581.9|0
1643818980000|2022-02-02 16:23:00|6589|6583|6591.4|6585.4|6592.6|6586.6|6588.7|6582.7|141
1643818990000|2022-02-02 16:23:10|6591.1|6585.1|6592.4|6586.4|6592.4|6586.4|6591.1|6585.1|16
1643819000000|2022-02-02 16:23:20|6591.9|6585.9|6591.1|6585.1|6591.9|6585.9|6590.4|6584.4|10
1643819010000|2022-02-02 16:23:30|6592.4|6586.4|6591.9|6585.9|6592.4|6586.4|6591.1|6585.1|8
1643819020000|2022-02-02 16:23:40|6592.2|6586.2|6592.6|6586.6|6592.8|6586.8|6591.4|6585.4|17
1643819030000|2022-02-02 16:23:50|6593.9|6587.9|6594.1|6588.1|6594.1|6588.1|6593.6|6587.6|3
1643819040000|2022-02-02 16:24:00|6596.2|6590.2|6598.4|6592.4|6598.6|6592.6|6595.9|6589.9|6
1643819050000|2022-02-02 16:24:10|6598.1|6592.1|6590.6|6584.6|6598.1|6592.1|6590.6|6584.6|7
1643819060000|2022-02-02 16:24:20|6590.1|6584.1|6590.6|6584.6|6590.6|6584.6|6588.4|6582.4|1
1643819070000|2022-02-02 16:24:30|6590.4|6584.4|6589.6|6583.6|6590.6|6584.6|6589.1|6583.1|2
1643819080000|2022-02-02 16:24:40|6589.1|6583.1|6589.1|6583.1|6589.6|6583.6|6589.1|6583.1|5
1643819090000|2022-02-02 16:24:50|6588.9|6582.9|6585.6|6579.6|6588.9|6582.9|6585.6|6579.6|7
1643819100000|2022-02-02 16:25:00|6585.4|6579.4|6585.4|6579.4|6586.6|6580.6|6584.9|6578.9|6
1643819110000|2022-02-02 16:25:10|6582.4|6576.4|6582.4|6576.4|6582.4|6576.4|6581.9|6575.9|6
1643819120000|2022-02-02 16:25:20|6582.2|6576.2|6580.1|6574.1|6582.2|6576.2|6580.1|6574.1|11
1643819130000|2022-02-02 16:25:30|6579.6|6573.6|6576.7|6570.7|6579.6|6573.6|6576.7|6570.7|32
1643819140000|2022-02-02 16:25:40|6575.9|6569.9|6576.4|6570.4|6576.7|6570.7|6575.9|6569.9|8
1643819150000|2022-02-02 16:25:50|6576.7|6570.7|6577.1|6571.1|6579.1|6573.1|6576.7|6570.7|10
1643819160000|2022-02-02 16:26:00|6577.6|6571.6|6577.1|6571.1|6579.1|6573.1|6577.1|6571.1|22
1643819170000|2022-02-02 16:26:10|6576.9|6570.9|6575.9|6569.9|6576.9|6570.9|6575.9|6569.9|10
1643819180000|2022-02-02 16:26:20|6575.7|6569.7|6576.7|6570.7|6576.7|6570.7|6574|6568|19
1643819190000|2022-02-02 16:26:30|||||||||2
1643819200000|2022-02-02 16:26:40|6576.2|6570.2|6578.4|6572.4|6578.4|6572.4|6576.2|6570.2|9
1643819210000|2022-02-02 16:26:50|6578.2|6572.2|6579|6573|6579.7|6573.7|6577.7|6571.7|9
1643819220000|2022-02-02 16:27:00|6579.2|6573.2|6577.2|6571.2|6579.5|6573.5|6576.7|6570.7|15
1643819230000|2022-02-02 16:27:10|6576.7|6570.7|6575.2|6569.2|6576.7|6570.7|6574|6568|12
1643819240000|2022-02-02 16:27:20|6574.9|6568.9|6574.2|6568.2|6574.9|6568.9|6574.2|6568.2|5
1643819250000|2022-02-02 16:27:30|6574|6568|6574|6568|6574|6568|6573.5|6567.5|10
1643819260000|2022-02-02 16:27:40|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|4
1643819270000|2022-02-02 16:27:50|6575.2|6569.2|6576.9|6570.9|6576.9|6570.9|6575.2|6569.2|9
1643819280000|2022-02-02 16:28:00|6576.2|6570.2|6573.5|6567.5|6576.5|6570.5|6573.5|6567.5|20
1643819290000|2022-02-02 16:28:10|6575.7|6569.7|6575.7|6569.7|6576.7|6570.7|6574.7|6568.7|9
1643819300000|2022-02-02 16:28:20|6575.2|6569.2|6576.2|6570.2|6576.2|6570.2|6575.2|6569.2|5
1643819320000|2022-02-02 16:28:40|6576.4|6570.4|6578.2|6572.2|6579.2|6573.2|6576.4|6570.4|1
1643819330000|2022-02-02 16:28:50|6578.4|6572.4|6576.2|6570.2|6578.4|6572.4|6574.5|6568.5|8
1643819340000|2022-02-02 16:29:00|6575.7|6569.7|6576.2|6570.2|6576.9|6570.9|6575.7|6569.7|1
1643819350000|2022-02-02 16:29:10|6575.9|6569.9|6576.2|6570.2|6576.7|6570.7|6575.7|6569.7|14
1643819360000|2022-02-02 16:29:20|6575.5|6569.5|6574.5|6568.5|6576.2|6570.2|6574.5|6568.5|21
1643819370000|2022-02-02 16:29:30|6574.7|6568.7|6574.7|6568.7|6574.9|6568.9|6574|6568|11
1643819380000|2022-02-02 16:29:40|6574.5|6568.5|6574|6568|6575.2|6569.2|6574|6568|4
1643819390000|2022-02-02 16:29:50|||||||||4
1643819400000|2022-02-02 16:30:00|6574.2|6568.2|6574|6568|6575.2|6569.2|6573.7|6567.7|5
1643819410000|2022-02-02 16:30:10|6573.5|6567.5|6574|6568|6574|6568|6573.5|6567.5|2
1643819420000|2022-02-02 16:30:20|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|12
1643819430000|2022-02-02 16:30:30|6576.2|6570.2|6573.5|6567.5|6576.2|6570.2|6573.5|6567.5|9
1643819440000|2022-02-02 16:30:40|6573.8|6567.8|6566.7|6560.7|6574|6568|6566.7|6560.7|16
1643819450000|2022-02-02 16:30:50|6566|6560|6568.2|6562.2|6568.2|6562.2|6565.7|6559.7|8
1643819460000|2022-02-02 16:31:00|6568.7|6562.7|6570.7|6564.7|6570.7|6564.7|6568.1|6562.1|28
1643819470000|2022-02-02 16:31:10|6571.7|6565.7|6568.7|6562.7|6573.5|6567.5|6568.7|6562.7|14
1643819480000|2022-02-02 16:31:20|6568.4|6562.4|6570.6|6564.6|6577.3|6571.3|6568.2|6562.2|68
1643819490000|2022-02-02 16:31:30|6570.4|6564.4|6571.8|6565.8|6572.3|6566.3|6570.4|6564.4|9
1643819500000|2022-02-02 16:31:40|6571.3|6565.3|6573.1|6567.1|6574.3|6568.3|6571.3|6565.3|8
1643819510000|2022-02-02 16:31:50|6572.6|6566.6|6573.8|6567.8|6575.5|6569.5|6571.6|6565.6|9
1643819520000|2022-02-02 16:32:00|6573.3|6567.3|6572.8|6566.8|6574.3|6568.3|6568.8|6562.8|16
1643819530000|2022-02-02 16:32:10|6573.3|6567.3|6571.8|6565.8|6573.3|6567.3|6571.8|6565.8|3
1643819540000|2022-02-02 16:32:20|6572.3|6566.3|6575.7|6569.7|6576.2|6570.2|6571.3|6565.3|46
1643819550000|2022-02-02 16:32:30|6575|6569|6575.5|6569.5|6576.2|6570.2|6573.7|6567.7|19
1643819560000|2022-02-02 16:32:40|6575.7|6569.7|6577.7|6571.7|6577.7|6571.7|6574.7|6568.7|14
1643819570000|2022-02-02 16:32:50|6577.1|6571.1|6579.8|6573.8|6581.1|6575.1|6577.1|6571.1|45
1643819580000|2022-02-02 16:33:00|6579.5|6573.5|6579.1|6573.1|6579.5|6573.5|6579.1|6573.1|2
1643819590000|2022-02-02 16:33:10|6579.6|6573.6|6579.1|6573.1|6581.8|6575.8|6579.1|6573.1|14
1643819600000|2022-02-02 16:33:20|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|1
1643819610000|2022-02-02 16:33:30|6579.1|6573.1|6577.1|6571.1|6579.1|6573.1|6576.8|6570.8|4
1643819620000|2022-02-02 16:33:40|6576.8|6570.8|6576.6|6570.6|6576.9|6570.9|6576.3|6570.3|3
1643819630000|2022-02-02 16:33:50|6577.1|6571.1|6576.6|6570.6|6577.1|6571.1|6576.3|6570.3|1
1643819640000|2022-02-02 16:34:00|6574.6|6568.6|6575.1|6569.1|6575.6|6569.6|6574.6|6568.6|7
1643819650000|2022-02-02 16:34:10|6573.9|6567.9|6568.7|6562.7|6575.6|6569.6|6566.5|6560.5|18
1643819660000|2022-02-02 16:34:20|6568.2|6562.2|6570|6564|6570|6564|6567.5|6561.5|24
1643819670000|2022-02-02 16:34:30|6571.5|6565.5|6570|6564|6571.5|6565.5|6569.5|6563.5|15
1643819680000|2022-02-02 16:34:40|6569.7|6563.7|6568.7|6562.7|6569.7|6563.7|6568.7|6562.7|3
1643819690000|2022-02-02 16:34:50|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|3
1643819700000|2022-02-02 16:35:00|6567.6|6561.6|6565.6|6559.6|6567.6|6561.6|6565.3|6559.3|7
1643819710000|2022-02-02 16:35:10|6565.3|6559.3|6568.3|6562.3|6568.3|6562.3|6565.3|6559.3|15
1643819720000|2022-02-02 16:35:20|6567.8|6561.8|6568.3|6562.3|6568.3|6562.3|6566.8|6560.8|4
1643819730000|2022-02-02 16:35:30|6570.3|6564.3|6565.8|6559.8|6570.3|6564.3|6565.3|6559.3|7
1643819740000|2022-02-02 16:35:40|6565.6|6559.6|6564.1|6558.1|6565.6|6559.6|6563.6|6557.6|11
1643819750000|2022-02-02 16:35:50|6563.9|6557.9|6568.6|6562.6|6568.6|6562.6|6563.6|6557.6|16
1643819760000|2022-02-02 16:36:00|6569.1|6563.1|6568.1|6562.1|6570.5|6564.5|6568.1|6562.1|17
1643819770000|2022-02-02 16:36:10|6565.3|6559.3|6567.3|6561.3|6567.4|6561.4|6563.6|6557.6|7
1643819780000|2022-02-02 16:36:20|6568.2|6562.2|6571.3|6565.3|6571.3|6565.3|6568.2|6562.2|9
1643819790000|2022-02-02 16:36:30|6570.8|6564.8|6572.8|6566.8|6574.1|6568.1|6570.8|6564.8|11
1643819800000|2022-02-02 16:36:40|6572.3|6566.3|6572.3|6566.3|6572.8|6566.8|6571.3|6565.3|5
1643819810000|2022-02-02 16:36:50|6572.8|6566.8|6571.5|6565.5|6573.3|6567.3|6571.5|6565.5|12
1643819820000|2022-02-02 16:37:00|6572|6566|6574.2|6568.2|6574.2|6568.2|6571.5|6565.5|9
1643819830000|2022-02-02 16:37:10|6574|6568|6573.7|6567.7|6574|6568|6573.7|6567.7|0
1643819840000|2022-02-02 16:37:20|6575.7|6569.7|6576.7|6570.7|6577.7|6571.7|6575.7|6569.7|5
1643819850000|2022-02-02 16:37:30|6577.2|6571.2|6577.2|6571.2|6577.7|6571.7|6576.7|6570.7|7
1643819860000|2022-02-02 16:37:40|6581.7|6575.7|6581.2|6575.2|6582.2|6576.2|6579|6573|14
1643819870000|2022-02-02 16:37:50|6581|6575|6580.7|6574.7|6581|6575|6580.2|6574.2|6
1643819880000|2022-02-02 16:38:00|6579.7|6573.7|6576|6570|6581.2|6575.2|6576|6570|18
1643819890000|2022-02-02 16:38:10|6576.4|6570.4|6573.2|6567.2|6576.5|6570.5|6571.9|6565.9|11
1643819900000|2022-02-02 16:38:20|6573.4|6567.4|6572.7|6566.7|6573.7|6567.7|6571.2|6565.2|3
1643819910000|2022-02-02 16:38:30|6573.3|6567.3|6574.7|6568.7|6576.7|6570.7|6573.3|6567.3|5
1643819920000|2022-02-02 16:38:40|6574.5|6568.5|6577|6571|6577|6571|6574.5|6568.5|6
1643819930000|2022-02-02 16:38:50|6575.3|6569.3|6575.5|6569.5|6575.8|6569.8|6574.3|6568.3|24
1643819940000|2022-02-02 16:39:00|6575.9|6569.9|6575.5|6569.5|6575.9|6569.9|6575.3|6569.3|3
1643819950000|2022-02-02 16:39:10|6575.8|6569.8|6575.5|6569.5|6576.5|6570.5|6575.5|6569.5|4
1643819960000|2022-02-02 16:39:20|6575.2|6569.2|6573.2|6567.2|6575.7|6569.7|6573.2|6567.2|1
1643819970000|2022-02-02 16:39:30|6573.6|6567.6|6573.7|6567.7|6574.5|6568.5|6572.7|6566.7|6
1643819980000|2022-02-02 16:39:40|6573.5|6567.5|6571.7|6565.7|6573.7|6567.7|6571.7|6565.7|12
1643819990000|2022-02-02 16:39:50|6571.2|6565.2|6570.7|6564.7|6571.7|6565.7|6570.2|6564.2|9
1643820000000|2022-02-02 16:40:00|6570.2|6564.2|6570.2|6564.2|6571.7|6565.7|6570.2|6564.2|6
1643820010000|2022-02-02 16:40:10|6570.4|6564.4|6570.5|6564.5|6571.2|6565.2|6570.4|6564.4|3
1643820020000|2022-02-02 16:40:20|6570.7|6564.7|6570|6564|6570.7|6564.7|6569.7|6563.7|1
1643820030000|2022-02-02 16:40:30|6569.5|6563.5|6570|6564|6570|6564|6569.5|6563.5|1
1643820040000|2022-02-02 16:40:40|6570.8|6564.8|6571.1|6565.1|6571.3|6565.3|6570.6|6564.6|11
1643820050000|2022-02-02 16:40:50|6571.3|6565.3|6574.3|6568.3|6574.3|6568.3|6571.1|6565.1|7
1643820060000|2022-02-02 16:41:00|6574.5|6568.5|6574.3|6568.3|6574.8|6568.8|6573.8|6567.8|4
1643820070000|2022-02-02 16:41:10|6575.6|6569.6|6576.8|6570.8|6576.8|6570.8|6575.6|6569.6|10
1643820080000|2022-02-02 16:41:20|6576.6|6570.6|6575.8|6569.8|6576.6|6570.6|6574.8|6568.8|4
1643820090000|2022-02-02 16:41:30|6575.3|6569.3|6573.3|6567.3|6575.3|6569.3|6573.3|6567.3|2
1643820100000|2022-02-02 16:41:40|6574.8|6568.8|6574.8|6568.8|6575.3|6569.3|6574.8|6568.8|5
1643820110000|2022-02-02 16:41:50|6575.3|6569.3|6578.8|6572.8|6579.8|6573.8|6574.8|6568.8|22
1643820120000|2022-02-02 16:42:00|6577|6571|6575.3|6569.3|6577|6571|6574.5|6568.5|7
1643820130000|2022-02-02 16:42:10|6574.8|6568.8|6575.3|6569.3|6575.8|6569.8|6573.8|6567.8|8
1643820140000|2022-02-02 16:42:20|6576.3|6570.3|6575.8|6569.8|6578.3|6572.3|6575.8|6569.8|19
1643820150000|2022-02-02 16:42:30|6575.3|6569.3|6573.3|6567.3|6575.3|6569.3|6572.8|6566.8|22
1643820160000|2022-02-02 16:42:40|6573.1|6567.1|6573.8|6567.8|6575.1|6569.1|6573.1|6567.1|5
1643820170000|2022-02-02 16:42:50|6572.9|6566.9|6575|6569|6575.6|6569.6|6572.8|6566.8|17
1643820180000|2022-02-02 16:43:00|6575.3|6569.3|6573.3|6567.3|6575.3|6569.3|6573.3|6567.3|7
1643820190000|2022-02-02 16:43:10|6572.8|6566.8|6573.3|6567.3|6573.8|6567.8|6572.8|6566.8|0
1643820200000|2022-02-02 16:43:20|6573.8|6567.8|6574.8|6568.8|6574.8|6568.8|6573.3|6567.3|3
1643820210000|2022-02-02 16:43:30|6574.3|6568.3|6569.8|6563.8|6574.3|6568.3|6567.1|6561.1|12
1643820220000|2022-02-02 16:43:40|6570.8|6564.8|6571.3|6565.3|6572.1|6566.1|6570.3|6564.3|4
1643820230000|2022-02-02 16:43:50|6571.9|6565.9|6567.6|6561.6|6571.9|6565.9|6567.3|6561.3|13
1643820240000|2022-02-02 16:44:00|6569.8|6563.8|6569.6|6563.6|6570.1|6564.1|6568.1|6562.1|20
1643820250000|2022-02-02 16:44:10|6567.3|6561.3|6568.3|6562.3|6568.3|6562.3|6567.3|6561.3|2
1643820260000|2022-02-02 16:44:20|6568.6|6562.6|6569.3|6563.3|6569.3|6563.3|6568.1|6562.1|4
1643820270000|2022-02-02 16:44:30|6572.8|6566.8|6574.8|6568.8|6574.8|6568.8|6572.6|6566.6|6
1643820280000|2022-02-02 16:44:40|6574.3|6568.3|6572.8|6566.8|6574.3|6568.3|6572.3|6566.3|34
1643820290000|2022-02-02 16:44:50|6573.3|6567.3|6574.8|6568.8|6574.8|6568.8|6572.5|6566.5|2
1643820300000|2022-02-02 16:45:00|6574.1|6568.1|6575.3|6569.3|6575.3|6569.3|6573.8|6567.8|3
1643820310000|2022-02-02 16:45:10|6574.8|6568.8|6573.3|6567.3|6575.3|6569.3|6573.3|6567.3|1
1643820320000|2022-02-02 16:45:20|6573|6567|6575.3|6569.3|6575.3|6569.3|6573|6567|11
1643820330000|2022-02-02 16:45:30|6574.9|6568.9|6574.1|6568.1|6574.9|6568.9|6574.1|6568.1|0
1643820340000|2022-02-02 16:45:40|6573.6|6567.6|6574.3|6568.3|6574.3|6568.3|6573.6|6567.6|3
1643820350000|2022-02-02 16:45:50|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|3
1643820360000|2022-02-02 16:46:00|6574.3|6568.3|6572.8|6566.8|6574.3|6568.3|6570.3|6564.3|8
1643820370000|2022-02-02 16:46:10|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|6571.8|6565.8|1
1643820380000|2022-02-02 16:46:20|6572.1|6566.1|6570.8|6564.8|6572.3|6566.3|6570.8|6564.8|5
1643820390000|2022-02-02 16:46:30|6570.3|6564.3|6571.3|6565.3|6571.3|6565.3|6570.1|6564.1|5
1643820400000|2022-02-02 16:46:40|6570.8|6564.8|6568.3|6562.3|6570.8|6564.8|6567.3|6561.3|3
1643820410000|2022-02-02 16:46:50|6571.3|6565.3|6572.8|6566.8|6572.8|6566.8|6571.3|6565.3|16
1643820420000|2022-02-02 16:47:00|6573.3|6567.3|6576.8|6570.8|6576.8|6570.8|6573.3|6567.3|14
1643820430000|2022-02-02 16:47:10|6576.3|6570.3|6577.3|6571.3|6577.3|6571.3|6576.3|6570.3|2
1643820440000|2022-02-02 16:47:20|6576.3|6570.3|6581.1|6575.1|6582|6576|6576.3|6570.3|28
1643820450000|2022-02-02 16:47:30|6580.8|6574.8|6577.8|6571.8|6580.8|6574.8|6577.8|6571.8|4
1643820460000|2022-02-02 16:47:40|6579.8|6573.8|6579.6|6573.6|6579.8|6573.8|6579.3|6573.3|2
1643820470000|2022-02-02 16:47:50|6579.4|6573.4|6578.8|6572.8|6579.4|6573.4|6577.3|6571.3|2
1643820480000|2022-02-02 16:48:00|6575.8|6569.8|6576.8|6570.8|6576.8|6570.8|6574.1|6568.1|21
1643820490000|2022-02-02 16:48:10|6576.3|6570.3|6578.8|6572.8|6578.8|6572.8|6573.8|6566.6|40
1643820500000|2022-02-02 16:48:20|6578.5|6572.5|6580.7|6574.7|6581|6575|6578|6572|18
1643820510000|2022-02-02 16:48:30|6581.9|6575.9|6580.2|6574.2|6581.9|6575.9|6578.2|6572.2|15
1643820520000|2022-02-02 16:48:40|6579.7|6573.7|6582.7|6576.7|6583.5|6577.5|6579.7|6573.7|11
1643820530000|2022-02-02 16:48:50|6582.5|6576.5|6582.7|6576.7|6583.6|6577.6|6582.5|6576.5|15
1643820540000|2022-02-02 16:49:00|6582.2|6576.2|6580.2|6574.2|6582.2|6576.2|6580.2|6574.2|14
1643820550000|2022-02-02 16:49:10|6580.7|6574.7|6581.5|6575.5|6583|6577|6580.7|6574.7|4
1643820560000|2022-02-02 16:49:20|6581.2|6575.2|6579.7|6573.7|6581.2|6575.2|6579.7|6573.7|1
1643820570000|2022-02-02 16:49:30|6578.7|6572.7|6581.2|6575.2|6581.2|6575.2|6577.2|6571.2|9
1643820580000|2022-02-02 16:49:40|6582.7|6576.7|6581.7|6575.7|6582.7|6576.7|6581.7|6575.7|3
1643820590000|2022-02-02 16:49:50|6581.5|6575.5|6582.2|6576.2|6583.2|6577.2|6581.2|6575.2|10
1643820600000|2022-02-02 16:50:00|6580|6574|6582.2|6576.2|6583.2|6577.2|6579.7|6573.7|14
1643820610000|2022-02-02 16:50:10|6581.7|6575.7|6583.7|6577.7|6585.7|6579.7|6581.2|6575.2|18
1643820620000|2022-02-02 16:50:20|6584.2|6578.2|6583|6577|6585.2|6579.2|6581.9|6575.9|9
1643820630000|2022-02-02 16:50:30|6583.2|6577.2|6581.2|6575.2|6583.2|6577.2|6581.2|6575.2|2
1643820640000|2022-02-02 16:50:40|6580.8|6574.8|6584.7|6578.7|6586.7|6580.7|6580.8|6574.8|5
1643820650000|2022-02-02 16:50:50|6584.4|6578.4|6586.2|6580.2|6586.7|6580.7|6583.7|6577.7|14
1643820660000|2022-02-02 16:51:00|6586.4|6580.4|6588.2|6582.2|6589.2|6583.2|6586.4|6580.4|12
1643820670000|2022-02-02 16:51:10|6588.9|6582.9|6589.7|6583.7|6591.2|6585.2|6588.9|6582.9|14
1643820680000|2022-02-02 16:51:20|6589|6583|6591.7|6585.7|6594.4|6588.4|6588.7|6582.7|11
1643820690000|2022-02-02 16:51:30|6592.9|6586.9|6591.2|6585.2|6593.2|6587.2|6591.2|6585.2|17
1643820700000|2022-02-02 16:51:40|6590.8|6584.8|6589.2|6583.2|6591.2|6585.2|6589.2|6583.2|76
1643820710000|2022-02-02 16:51:50|6586|6580|6587.7|6581.7|6587.7|6581.7|6584.7|6578.7|55
1643820720000|2022-02-02 16:52:00|6587.2|6581.2|6590.2|6584.2|6591.2|6585.2|6587.2|6581.2|21
1643820730000|2022-02-02 16:52:10|6590|6584|6590.2|6584.2|6591.2|6585.2|6589.7|6583.7|5
1643820740000|2022-02-02 16:52:20|6592.2|6586.2|6591.7|6585.7|6592.2|6586.2|6591.2|6585.2|3
1643820750000|2022-02-02 16:52:30|6592|6586|6591.5|6585.5|6592|6586|6591.5|6585.5|4
1643820760000|2022-02-02 16:52:40|6591|6585|6592.4|6586.4|6592.4|6586.4|6591|6585|5
1643820770000|2022-02-02 16:52:50|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|4
1643820780000|2022-02-02 16:53:00|6593.4|6587.4|6593.7|6587.7|6596.7|6590.7|6592.2|6586.2|18
1643820790000|2022-02-02 16:53:10|6593.2|6587.2|6594.7|6588.7|6594.7|6588.7|6592.9|6586.9|10
1643820800000|2022-02-02 16:53:20|6594.4|6588.4|6596.9|6590.9|6596.9|6590.9|6594.4|6588.4|4
1643820810000|2022-02-02 16:53:30|6597.2|6591.2|6596.7|6590.7|6597.2|6591.2|6594.9|6588.9|7
1643820820000|2022-02-02 16:53:40|6596.9|6590.9|6594.2|6588.2|6597.5|6591.5|6594.2|6588.2|19
1643820830000|2022-02-02 16:53:50|6594.7|6588.7|6591.2|6585.2|6594.7|6588.7|6590.7|6584.7|4
1643820840000|2022-02-02 16:54:00|6591.4|6585.4|6590.7|6584.7|6592.2|6586.2|6590.7|6584.7|7
1643820850000|2022-02-02 16:54:10|6591.7|6585.7|6591.7|6585.7|6591.7|6585.7|6590.7|6584.7|7
1643820860000|2022-02-02 16:54:20|6590.7|6584.7|6594.7|6588.7|6594.7|6588.7|6590.7|6584.7|17
1643820870000|2022-02-02 16:54:30|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|6594|6588|2
1643820880000|2022-02-02 16:54:40|6594.7|6588.7|6593.7|6587.7|6594.7|6588.7|6593.7|6587.7|2
1643820890000|2022-02-02 16:54:50|6596.7|6590.7|6596.7|6590.7|6597.4|6591.4|6595.9|6589.9|7
1643820900000|2022-02-02 16:55:00|6596.9|6590.9|6594.4|6588.4|6597|6591|6594.2|6588.2|9
1643820910000|2022-02-02 16:55:10|6594.7|6588.7|6595.2|6589.2|6597.4|6591.4|6594.5|6588.5|34
1643820920000|2022-02-02 16:55:20|6597.4|6591.4|6598.2|6592.2|6599.9|6593.9|6597.2|6591.2|25
1643820930000|2022-02-02 16:55:30|6599.2|6593.2|6596.9|6590.9|6600.2|6594.2|6596.9|6590.9|15
1643820940000|2022-02-02 16:55:40|6598.2|6592.2|6600.2|6594.2|6600.2|6594.2|6598.2|6592.2|7
1643820950000|2022-02-02 16:55:50|6599.2|6593.2|6601.7|6595.7|6601.7|6595.7|6599.2|6593.2|6
1643820960000|2022-02-02 16:56:00|6599.7|6593.7|6599|6593|6599.7|6593.7|6599|6593|2
1643820970000|2022-02-02 16:56:10|6598.7|6592.7|6593.2|6587.2|6598.7|6592.7|6593.2|6587.2|16
1643820980000|2022-02-02 16:56:20|6593|6587|6592.7|6586.7|6593|6587|6589.8|6583.8|19
1643820990000|2022-02-02 16:56:30|6591.7|6585.7|6590.7|6584.7|6591.7|6585.7|6590.2|6584.2|3
1643821000000|2022-02-02 16:56:40|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|2
1643821010000|2022-02-02 16:56:50|6589.2|6583.2|6588.7|6582.7|6589.2|6583.2|6588.7|6582.7|13
1643821020000|2022-02-02 16:57:00|||||||||3
1643821030000|2022-02-02 16:57:10|6588.2|6582.2|6587.5|6581.5|6588.2|6582.2|6587.5|6581.5|4
1643821040000|2022-02-02 16:57:20|6587.8|6581.8|6588|6582|6588|6582|6587.8|6581.8|6
1643821050000|2022-02-02 16:57:30|6585.7|6579.7|6585.5|6579.5|6585.7|6579.7|6585.5|6579.5|1
1643821060000|2022-02-02 16:57:40|6585.2|6579.2|6583.2|6577.2|6585.2|6579.2|6583.2|6577.2|6
1643821070000|2022-02-02 16:57:50|6583|6577|6582.7|6576.7|6583.2|6577.2|6581.2|6575.2|15
1643821080000|2022-02-02 16:58:00|6583.2|6577.2|6585|6579|6585|6579|6583.2|6577.2|15
1643821090000|2022-02-02 16:58:10|6585.7|6579.7|6585.2|6579.2|6585.7|6579.7|6584.7|6578.7|49
1643821100000|2022-02-02 16:58:20|6585.7|6579.7|6585.2|6579.2|6587.6|6581.6|6585.2|6579.2|7
1643821110000|2022-02-02 16:58:30|6585.7|6579.7|6586.2|6580.2|6586.6|6580.6|6584.2|6578.2|10
1643821120000|2022-02-02 16:58:40|6586.7|6580.7|6587.2|6581.2|6589|6583|6586.7|6580.7|2
1643821130000|2022-02-02 16:58:50|6587.7|6581.7|6587.2|6581.2|6588.2|6582.2|6586.7|6580.7|8
1643821140000|2022-02-02 16:59:00|6588|6582|6588.5|6582.5|6588.7|6582.7|6588|6582|4
1643821150000|2022-02-02 16:59:10|6588.2|6582.2|6587|6581|6588.7|6582.7|6587|6581|9
1643821160000|2022-02-02 16:59:20|6587.2|6581.2|6588.2|6582.2|6588.2|6582.2|6587.2|6581.2|0
1643821170000|2022-02-02 16:59:30|6588.4|6582.4|6591.2|6585.2|6591.2|6585.2|6588.4|6582.4|3
1643821180000|2022-02-02 16:59:40|6591.5|6585.5|6593.5|6587.5|6593.5|6587.5|6591.5|6585.5|5
1643821190000|2022-02-02 16:59:50|6593.2|6587.2|6593.2|6587.2|6593.5|6587.5|6592.7|6586.7|2
1643821200000|2022-02-02 17:00:00|6592.7|6586.7|6589.7|6583.7|6593|6587|6589.7|6583.7|5
1643821210000|2022-02-02 17:00:10|6589.5|6583.5|6588.2|6582.2|6589.5|6583.5|6588.2|6582.2|1
1643821220000|2022-02-02 17:00:20|6588|6582|6587.8|6581.8|6588.3|6582.3|6587|6581|51
1643821230000|2022-02-02 17:00:30|6587|6581|6585.9|6579.9|6587|6581|6585.9|6579.9|143
1643821240000|2022-02-02 17:00:40|6585.4|6579.4|6588.9|6582.9|6589.4|6583.4|6585.4|6579.4|24
1643821250000|2022-02-02 17:00:50|6589.4|6583.4|6588.9|6582.9|6589.9|6583.9|6588.9|6582.9|7
1643821260000|2022-02-02 17:01:00|6588.4|6582.4|6589.7|6583.7|6589.9|6583.9|6588.4|6582.4|6
1643821270000|2022-02-02 17:01:10|6589.4|6583.4|6588.9|6582.9|6589.4|6583.4|6587.9|6581.9|6
1643821280000|2022-02-02 17:01:20|6589.4|6583.4|6588.9|6582.9|6589.4|6583.4|6588.4|6582.4|9
1643821290000|2022-02-02 17:01:30|6590.1|6584.1|6589.9|6583.9|6590.9|6584.9|6589.9|6583.9|4
1643821300000|2022-02-02 17:01:40|||||||||53
1643821310000|2022-02-02 17:01:50|6590.6|6584.6|6589.6|6583.6|6590.6|6584.6|6588.7|6582.7|420
1643821320000|2022-02-02 17:02:00|6588.9|6582.9|6582.1|6576.1|6588.9|6582.9|6582.1|6576.1|40
1643821330000|2022-02-02 17:02:10|6582.6|6576.6|6581.1|6575.1|6582.6|6576.6|6581.1|6575.1|13
1643821340000|2022-02-02 17:02:20|6580.6|6574.6|6577.6|6571.6|6580.6|6574.6|6577.6|6571.6|12
1643821350000|2022-02-02 17:02:30|6576.9|6570.9|6579.6|6573.6|6579.6|6573.6|6576.3|6570.3|13
1643821360000|2022-02-02 17:02:40|6578.6|6572.6|6577.6|6571.6|6578.6|6572.6|6577.1|6571.1|7
1643821370000|2022-02-02 17:02:50|6578.6|6572.6|6579.2|6573.2|6579.6|6573.6|6578.4|6572.4|9
1643821380000|2022-02-02 17:03:00|6579.7|6573.7|6582.5|6576.5|6583.6|6577.6|6579.2|6573.2|17
1643821390000|2022-02-02 17:03:10|6582.1|6576.1|6583.1|6577.1|6583.1|6577.1|6582.1|6576.1|4
1643821400000|2022-02-02 17:03:20|6582.6|6576.6|6581.6|6575.6|6582.6|6576.6|6581.6|6575.6|4
1643821410000|2022-02-02 17:03:30|6581.7|6575.7|6582.6|6576.6|6582.7|6576.7|6581.6|6575.6|6
1643821420000|2022-02-02 17:03:40|6581.6|6575.6|6582.1|6576.1|6582.6|6576.6|6581.6|6575.6|27
1643821430000|2022-02-02 17:03:50|6584.1|6578.1|6583.2|6577.2|6584.6|6578.6|6582.2|6576.2|4
1643821440000|2022-02-02 17:04:00|6583.1|6577.1|6583.2|6577.2|6583.7|6577.7|6583.1|6577.1|3
1643821450000|2022-02-02 17:04:10|6582.9|6576.9|6582.6|6576.6|6583.1|6577.1|6582.6|6576.6|2
1643821460000|2022-02-02 17:04:20|6582.4|6576.4|6579.6|6573.6|6582.4|6576.4|6579.6|6573.6|6
1643821470000|2022-02-02 17:04:30|6579.4|6573.4|6579.6|6573.6|6579.6|6573.6|6579.1|6573.1|0
1643821480000|2022-02-02 17:04:40|||||||||2
1643821490000|2022-02-02 17:04:50|6580.1|6574.1|6580.1|6574.1|6580.1|6574.1|6580.1|6574.1|8
1643821500000|2022-02-02 17:05:00|6579.6|6573.6|6584.6|6578.6|6585.1|6579.1|6579.6|6573.6|50
1643821510000|2022-02-02 17:05:10|6585.5|6579.5|6587.8|6581.8|6587.8|6581.8|6585.5|6579.5|7
1643821520000|2022-02-02 17:05:20|6588.3|6582.3|6589.3|6583.3|6589.8|6583.8|6588.3|6582.3|0
1643821530000|2022-02-02 17:05:30|6588.7|6582.7|6588.8|6582.8|6589.3|6583.3|6588.3|6582.3|5
1643821540000|2022-02-02 17:05:40|6590.3|6584.3|6589.8|6583.8|6590.3|6584.3|6589.3|6583.3|11
1643821550000|2022-02-02 17:05:50|6590.3|6584.3|6589.8|6583.8|6590.3|6584.3|6589.8|6583.8|2
1643821560000|2022-02-02 17:06:00|6590.3|6584.3|6592.3|6586.3|6592.3|6586.3|6590.3|6584.3|1
1643821570000|2022-02-02 17:06:10|6591.8|6585.8|6591.3|6585.3|6591.8|6585.8|6591.3|6585.3|1
1643821580000|2022-02-02 17:06:20|6590.8|6584.8|6590.3|6584.3|6590.8|6584.8|6589.8|6583.8|3
1643821590000|2022-02-02 17:06:30|6590.8|6584.8|6597.2|6591.2|6597.2|6591.2|6590.3|6584.3|31
1643821600000|2022-02-02 17:06:40|6596.2|6590.2|6597.2|6591.2|6597.7|6591.7|6596.2|6590.2|0
1643821610000|2022-02-02 17:06:50|6597.4|6591.4|6597.9|6591.9|6598.2|6592.2|6596.7|6590.7|3
1643821620000|2022-02-02 17:07:00|6597.7|6591.7|6595.7|6589.7|6597.7|6591.7|6595.5|6589.5|3
1643821630000|2022-02-02 17:07:10|6596.5|6590.5|6597.9|6591.9|6598.8|6592.8|6596.5|6590.5|10
1643821640000|2022-02-02 17:07:20|6598.8|6592.8|6598.3|6592.3|6598.8|6592.8|6598.3|6592.3|0
1643821650000|2022-02-02 17:07:30|6599.8|6593.8|6599.3|6593.3|6600.3|6594.3|6598.6|6592.6|7
1643821660000|2022-02-02 17:07:40|6597.6|6591.6|6597.8|6591.8|6597.8|6591.8|6597.6|6591.6|9
1643821670000|2022-02-02 17:07:50|6598|6592|6598.6|6592.6|6598.6|6592.6|6598|6592|0
1643821680000|2022-02-02 17:08:00|6599.8|6593.8|6598.1|6592.1|6599.8|6593.8|6598.1|6592.1|8
1643821690000|2022-02-02 17:08:10|6598.6|6592.6|6599.3|6593.3|6599.3|6593.3|6598.6|6592.6|5
1643821700000|2022-02-02 17:08:20|6599.8|6593.8|6598.6|6592.6|6599.8|6593.8|6598.1|6592.1|12
1643821710000|2022-02-02 17:08:30|6599.1|6593.1|6598.6|6592.6|6599.1|6593.1|6598.6|6592.6|1
1643821730000|2022-02-02 17:08:50|6598.8|6592.8|6604.3|6598.3|6605.6|6599.6|6598.8|6592.8|18
1643821740000|2022-02-02 17:09:00|6603.8|6597.8|6601.3|6595.3|6603.8|6597.8|6601.3|6595.3|3
1643821750000|2022-02-02 17:09:10|6600.4|6594.4|6599.6|6593.6|6601.3|6595.3|6599.6|6593.6|8
1643821760000|2022-02-02 17:09:20|6599.8|6593.8|6601.8|6595.8|6603.8|6597.8|6599.8|6593.8|9
1643821770000|2022-02-02 17:09:30|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|6600.6|6594.6|9
1643821780000|2022-02-02 17:09:40|6600.6|6594.6|6600.6|6594.6|6601.1|6595.1|6600.6|6594.6|4
1643821790000|2022-02-02 17:09:50|6600.8|6594.8|6600.9|6594.9|6601.5|6595.5|6599.6|6593.6|6
1643821800000|2022-02-02 17:10:00|6600.3|6594.3|6599.6|6593.6|6600.8|6594.8|6599.6|6593.6|10
1643821810000|2022-02-02 17:10:10|6599.8|6593.8|6599.8|6593.8|6600.3|6594.3|6599.8|6593.8|0
1643821820000|2022-02-02 17:10:20|6599.6|6593.6|6600.1|6594.1|6600.1|6594.1|6599.1|6593.1|3
1643821830000|2022-02-02 17:10:30|6599.6|6593.6|6600.1|6594.1|6600.1|6594.1|6599.6|6593.6|4
1643821860000|2022-02-02 17:11:00|6600.3|6594.3|6599.6|6593.6|6600.3|6594.3|6599.6|6593.6|3
1643821870000|2022-02-02 17:11:10|6600.1|6594.1|6600.1|6594.1|6600.1|6594.1|6599.8|6593.8|1
1643821880000|2022-02-02 17:11:20|6599.9|6593.9|6599.8|6593.8|6599.9|6593.9|6599.6|6593.6|2
1643821890000|2022-02-02 17:11:30|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|3
1643821900000|2022-02-02 17:11:40|6600.9|6594.9|6601.8|6595.8|6601.8|6595.8|6600.3|6594.3|31
1643821910000|2022-02-02 17:11:50|6601.3|6595.3|6600.6|6594.6|6601.3|6595.3|6600.1|6594.1|1
1643821920000|2022-02-02 17:12:00|6601.3|6595.3|6600.6|6594.6|6601.3|6595.3|6600.6|6594.6|11
1643821930000|2022-02-02 17:12:10|6601.1|6595.1|6601.3|6595.3|6601.3|6595.3|6601.1|6595.1|0
1643821940000|2022-02-02 17:12:20|6604.7|6598.7|6604.1|6598.1|6605.8|6599.8|6604.1|6598.1|11
1643821950000|2022-02-02 17:12:30|6604.3|6598.3|6604.1|6598.1|6605.1|6599.1|6603.6|6597.6|4
1643821960000|2022-02-02 17:12:40|6603.9|6597.9|6604.9|6598.9|6604.9|6598.9|6603.3|6597.3|22
1643821970000|2022-02-02 17:12:50|6609.5|6603.5|6606.2|6600.2|6609.5|6603.5|6606.2|6600.2|12
1643821980000|2022-02-02 17:13:00|6605.7|6599.7|6606.2|6600.2|6606.7|6600.7|6605.7|6599.7|5
1643821990000|2022-02-02 17:13:10|6605.7|6599.7|6605.7|6599.7|6605.9|6599.9|6605.7|6599.7|3
1643822000000|2022-02-02 17:13:20|6606|6600|6605.9|6599.9|6606.2|6600.2|6605.4|6599.4|2
1643822010000|2022-02-02 17:13:30|6606.2|6600.2|6605.7|6599.7|6606.2|6600.2|6605.2|6599.2|16
1643822020000|2022-02-02 17:13:40|6605.9|6599.9|6606.7|6600.7|6607.2|6601.2|6605.9|6599.9|4
1643822030000|2022-02-02 17:13:50|6606.9|6600.9|6606.5|6600.5|6607.2|6601.2|6606.5|6600.5|2
1643822040000|2022-02-02 17:14:00|6606.3|6600.3|6605.7|6599.7|6606.3|6600.3|6605.2|6599.2|5
1643822050000|2022-02-02 17:14:10|6605.2|6599.2|6604|6598|6605.2|6599.2|6604|6598|6
1643822060000|2022-02-02 17:14:20|6604.9|6598.9|6604.5|6598.5|6604.9|6598.9|6604.5|6598.5|3
1643822070000|2022-02-02 17:14:30|||||||||1
1643822080000|2022-02-02 17:14:40|6604.3|6598.3|6602|6596|6604.3|6598.3|6602|6596|6
1643822090000|2022-02-02 17:14:50|6601.8|6595.8|6601.5|6595.5|6601.8|6595.8|6601.5|6595.5|0
1643822100000|2022-02-02 17:15:00|6601.8|6595.8|6605.2|6599.2|6606.2|6600.2|6601.8|6595.8|3
1643822110000|2022-02-02 17:15:10|6605.5|6599.5|6607.2|6601.2|6607.7|6601.7|6605.5|6599.5|6
1643822120000|2022-02-02 17:15:20|6606.9|6600.9|6606.7|6600.7|6606.9|6600.9|6606.5|6600.5|2
1643822130000|2022-02-02 17:15:30|6606.2|6600.2|6605.5|6599.5|6606.7|6600.7|6605.5|6599.5|5
1643822140000|2022-02-02 17:15:40|6605.2|6599.2|6603.7|6597.7|6605.5|6599.5|6603.7|6597.7|15
1643822150000|2022-02-02 17:15:50|6603.5|6597.5|6603.7|6597.7|6603.7|6597.7|6603.5|6597.5|0
1643822160000|2022-02-02 17:16:00|6603.5|6597.5|6604|6598|6604.7|6598.7|6603.2|6597.2|6
1643822170000|2022-02-02 17:16:10|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.4|6597.4|1
1643822180000|2022-02-02 17:16:20|6603.5|6597.5|6600.7|6594.7|6603.5|6597.5|6600.7|6594.7|5
1643822190000|2022-02-02 17:16:30|6601.7|6595.7|6600.7|6594.7|6601.7|6595.7|6600.5|6594.5|1
1643822200000|2022-02-02 17:16:40|6600.2|6594.2|6599.7|6593.7|6600.2|6594.2|6599.5|6593.5|2
1643822210000|2022-02-02 17:16:50|6600.2|6594.2|6599.5|6593.5|6600.2|6594.2|6599.5|6593.5|2
1643822220000|2022-02-02 17:17:00|6599.7|6593.7|6596|6590|6600.2|6594.2|6595.7|6589.7|21
1643822230000|2022-02-02 17:17:10|6594.8|6588.8|6591.3|6585.3|6594.8|6588.8|6591.3|6585.3|32
1643822240000|2022-02-02 17:17:20|6590.8|6584.8|6594.1|6588.1|6594.1|6588.1|6590.8|6584.8|14
1643822250000|2022-02-02 17:17:30|6593.8|6587.8|6591.3|6585.3|6593.8|6587.8|6591.3|6585.3|18
1643822260000|2022-02-02 17:17:40|6591.1|6585.1|6591.3|6585.3|6591.3|6585.3|6589.6|6583.6|5
1643822270000|2022-02-02 17:17:50|6591.5|6585.5|6588.8|6582.8|6591.5|6585.5|6587.5|6581.5|19
1643822280000|2022-02-02 17:18:00|6589.2|6583.2|6588.3|6582.3|6590.1|6584.1|6586.2|6580.2|24
1643822290000|2022-02-02 17:18:10|6588.8|6582.8|6585.1|6579.1|6589.3|6583.3|6584.8|6578.8|11
1643822300000|2022-02-02 17:18:20|6584.8|6578.8|6581.6|6575.6|6584.8|6578.8|6581.6|6575.6|5
1643822310000|2022-02-02 17:18:30|6581.8|6575.8|6581.6|6575.6|6582.5|6576.5|6581.6|6575.6|10
1643822320000|2022-02-02 17:18:40|6581.4|6575.4|6581.8|6575.8|6581.8|6575.8|6581.1|6575.1|7
1643822330000|2022-02-02 17:18:50|6582|6576|6582.5|6576.5|6582.5|6576.5|6582|6576|0
1643822340000|2022-02-02 17:19:00|6581.1|6575.1|6581.1|6575.1|6581.8|6575.8|6581.1|6575.1|11
1643822350000|2022-02-02 17:19:10|6581.6|6575.6|6581.6|6575.6|6581.8|6575.8|6581.1|6575.1|9
1643822360000|2022-02-02 17:19:20|6581.8|6575.8|6581.6|6575.6|6581.8|6575.8|6581.6|6575.6|2
1643822370000|2022-02-02 17:19:30|6581.3|6575.3|6581.6|6575.6|6581.6|6575.6|6580.1|6574.1|10
1643822380000|2022-02-02 17:19:40|6581.1|6575.1|6580.6|6574.6|6581.1|6575.1|6580.6|6574.6|25
1643822390000|2022-02-02 17:19:50|6580.8|6574.8|6579.9|6573.9|6580.8|6574.8|6579.9|6573.9|4
1643822400000|2022-02-02 17:20:00|6580.3|6574.3|6577.3|6571.3|6580.4|6574.4|6576.8|6570.8|17
1643822410000|2022-02-02 17:20:10|6577|6571|6575.3|6569.3|6577.1|6571.1|6575.3|6569.3|11
1643822420000|2022-02-02 17:20:20|6575|6569|6576.9|6570.9|6577.1|6571.1|6574.3|6568.3|44
1643822430000|2022-02-02 17:20:30|6576.1|6570.1|6574.6|6568.6|6576.1|6570.1|6574.6|6568.6|20
1643822440000|2022-02-02 17:20:40|6574.9|6568.9|6576.9|6570.9|6576.9|6570.9|6574.9|6568.9|5
1643822450000|2022-02-02 17:20:50|6577.2|6571.2|6576.9|6570.9|6577.2|6571.2|6575.6|6569.6|6
1643822460000|2022-02-02 17:21:00|6577.1|6571.1|6576.1|6570.1|6577.4|6571.4|6576.1|6570.1|3
1643822470000|2022-02-02 17:21:10|6575.6|6569.6|6576.1|6570.1|6576.9|6570.9|6575.6|6569.6|4
1643822480000|2022-02-02 17:21:20|6576.4|6570.4|6576.4|6570.4|6577.1|6571.1|6575.1|6569.1|5
1643822500000|2022-02-02 17:21:40|6576.9|6570.9|6576.4|6570.4|6576.9|6570.9|6576.4|6570.4|0
1643822510000|2022-02-02 17:21:50|6576.9|6570.9|6576.4|6570.4|6576.9|6570.9|6576.4|6570.4|7
1643822520000|2022-02-02 17:22:00|6576.1|6570.1|6576.4|6570.4|6576.9|6570.9|6575.4|6569.4|7
1643822530000|2022-02-02 17:22:10|6576.7|6570.7|6574.4|6568.4|6576.9|6570.9|6574.4|6568.4|1
1643822540000|2022-02-02 17:22:20|6574.6|6568.6|6574.8|6568.8|6575.1|6569.1|6574.1|6568.1|13
1643822550000|2022-02-02 17:22:30|6575.1|6569.1|6574.1|6568.1|6575.1|6569.1|6574.1|6568.1|3
1643822560000|2022-02-02 17:22:40|6579.2|6573.2|6579.6|6573.6|6580.6|6574.6|6579.2|6573.2|15
1643822570000|2022-02-02 17:22:50|6580.6|6574.6|6580.8|6574.8|6580.8|6574.8|6580.5|6574.5|2
1643822580000|2022-02-02 17:23:00|6584.3|6578.3|6580.3|6574.3|6584.3|6578.3|6580|6574|12
1643822590000|2022-02-02 17:23:10|6580.8|6574.8|6580.5|6574.5|6581.3|6575.3|6580.5|6574.5|3
1643822600000|2022-02-02 17:23:20|6580.8|6574.8|6580.3|6574.3|6581.5|6575.5|6580.3|6574.3|6
1643822610000|2022-02-02 17:23:30|6580.1|6574.1|6580.3|6574.3|6581.3|6575.3|6579.8|6573.8|8
1643822620000|2022-02-02 17:23:40|6579.1|6573.1|6579.6|6573.6|6580.3|6574.3|6579.1|6573.1|4
1643822630000|2022-02-02 17:23:50|6579.8|6573.8|6579.4|6573.4|6579.8|6573.8|6579.4|6573.4|5
1643822640000|2022-02-02 17:24:00|6579.1|6573.1|6579.6|6573.6|6579.6|6573.6|6579.1|6573.1|1
1643822650000|2022-02-02 17:24:10|6579.3|6573.3|6579.3|6573.3|6579.6|6573.6|6579.1|6573.1|6
1643822660000|2022-02-02 17:24:20|6579.1|6573.1|6579.6|6573.6|6579.8|6573.8|6579.1|6573.1|3
1643822670000|2022-02-02 17:24:30|6579.1|6573.1|6579.6|6573.6|6579.6|6573.6|6579.1|6573.1|2
1643822680000|2022-02-02 17:24:40|6579.9|6573.9|6580.8|6574.8|6580.8|6574.8|6579.9|6573.9|3
1643822690000|2022-02-02 17:24:50|||||||||1
1643822700000|2022-02-02 17:25:00|6580.3|6574.3|6582.1|6576.1|6583.3|6577.3|6580.3|6574.3|11
1643822710000|2022-02-02 17:25:10|6581.9|6575.9|6582.1|6576.1|6582.1|6576.1|6581.1|6575.1|8
1643822720000|2022-02-02 17:25:20|6582.3|6576.3|6582.4|6576.4|6585.3|6579.3|6582.2|6576.2|24
1643822730000|2022-02-02 17:25:30|6583.4|6577.4|6583.2|6577.2|6584.4|6578.4|6583.2|6577.2|4
1643822740000|2022-02-02 17:25:40|6582.7|6576.7|6582.4|6576.4|6582.7|6576.7|6581.9|6575.9|1
1643822750000|2022-02-02 17:25:50|6582.2|6576.2|6581.9|6575.9|6583.2|6577.2|6581.9|6575.9|6
1643822760000|2022-02-02 17:26:00|6582.1|6576.1|6582.9|6576.9|6583.4|6577.4|6581.9|6575.9|4
1643822770000|2022-02-02 17:26:10|6582.7|6576.7|6585.1|6579.1|6585.1|6579.1|6582.6|6576.6|12
1643822780000|2022-02-02 17:26:20|6585.6|6579.6|6582.6|6576.6|6586.8|6580.8|6582.6|6576.6|17
1643822790000|2022-02-02 17:26:30|6582.3|6576.3|6582.3|6576.3|6582.8|6576.8|6582.3|6576.3|0
1643822800000|2022-02-02 17:26:40|6581.8|6575.8|6582.3|6576.3|6582.3|6576.3|6581.8|6575.8|2
1643822810000|2022-02-02 17:26:50|6581.8|6575.8|6581|6575|6584.3|6578.3|6581|6575|22
1643822820000|2022-02-02 17:27:00|6580.8|6574.8|6581.5|6575.5|6581.5|6575.5|6580.8|6574.8|9
1643822830000|2022-02-02 17:27:10|||||||||1
1643822840000|2022-02-02 17:27:20|6583|6577|6585.8|6579.8|6585.8|6579.8|6583|6577|6
1643822850000|2022-02-02 17:27:30|6585.3|6579.3|6585|6579|6585.3|6579.3|6584|6578|3
1643822860000|2022-02-02 17:27:40|6584.3|6578.3|6584.5|6578.5|6585.3|6579.3|6584.3|6578.3|3
1643822870000|2022-02-02 17:27:50|6584.3|6578.3|6584.3|6578.3|6585|6579|6583.6|6577.6|2
1643822880000|2022-02-02 17:28:00|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|6583.8|6577.8|3
1643822890000|2022-02-02 17:28:10|6584.3|6578.3|6584|6578|6584.3|6578.3|6583.3|6577.3|2
1643822900000|2022-02-02 17:28:20|6584.5|6578.5|6584.5|6578.5|6584.8|6578.8|6584.5|6578.5|8
1643822910000|2022-02-02 17:28:30|6584.3|6578.3|6585|6579|6585|6579|6583.6|6577.6|9
1643822920000|2022-02-02 17:28:40|||||||||2
1643822930000|2022-02-02 17:28:50|6584.8|6578.8|6586|6580|6586.8|6580.8|6584.8|6578.8|2
1643822940000|2022-02-02 17:29:00|6587|6581|6586.6|6580.6|6587.3|6581.3|6586.3|6580.3|9
1643822950000|2022-02-02 17:29:10|6586.8|6580.8|6586.8|6580.8|6586.8|6580.8|6586.6|6580.6|0
1643822960000|2022-02-02 17:29:20|6586.5|6580.5|6585.8|6579.8|6586.5|6580.5|6585.8|6579.8|0
1643822970000|2022-02-02 17:29:30|6585.3|6579.3|6583.8|6577.8|6585.3|6579.3|6583.8|6577.8|8
1643822980000|2022-02-02 17:29:40|6584.1|6578.1|6580.7|6574.7|6584.1|6578.1|6580.7|6574.7|13
1643822990000|2022-02-02 17:29:50|6580.5|6574.5|6580.5|6574.5|6580.5|6574.5|6580.5|6574.5|2
1643823000000|2022-02-02 17:30:00|6580|6574|6574.7|6568.7|6580|6574|6574.5|6568.5|5
1643823010000|2022-02-02 17:30:10|6574.9|6568.9|6574.5|6568.5|6574.9|6568.9|6574.5|6568.5|3
1643823020000|2022-02-02 17:30:20|6574.7|6568.7|6574.5|6568.5|6575|6569|6573.5|6567.5|3
1643823030000|2022-02-02 17:30:30|6574|6568|6574|6568|6574.2|6568.2|6574|6568|2
1643823040000|2022-02-02 17:30:40|6573|6567|6570.6|6564.6|6573|6567|6570.3|6564.3|46
1643823050000|2022-02-02 17:30:50|6570.8|6564.8|6569.6|6563.6|6570.8|6564.8|6569.1|6563.1|6
1643823060000|2022-02-02 17:31:00|6569.1|6563.1|6569.3|6563.3|6569.8|6563.8|6569.1|6563.1|4
1643823070000|2022-02-02 17:31:10|6569|6563|6569.3|6563.3|6569.3|6563.3|6568.6|6562.6|4
1643823080000|2022-02-02 17:31:20|6569.1|6563.1|6567.3|6561.3|6569.1|6563.1|6566.8|6560.8|4
1643823090000|2022-02-02 17:31:30|6567.5|6561.5|6567.3|6561.3|6567.5|6561.5|6567.3|6561.3|3
1643823100000|2022-02-02 17:31:40|6567.1|6561.1|6568.3|6562.3|6568.3|6562.3|6566.8|6560.8|5
1643823110000|2022-02-02 17:31:50|6568|6562|6567.5|6561.5|6568.2|6562.2|6566.5|6560.5|6
1643823120000|2022-02-02 17:32:00|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|6567|6561|0
1643823130000|2022-02-02 17:32:10|6567|6561|6567.3|6561.3|6567.3|6561.3|6567|6561|2
1643823140000|2022-02-02 17:32:20|6567.1|6561.1|6565.3|6559.3|6567.1|6561.1|6565.3|6559.3|1
1643823150000|2022-02-02 17:32:30|6565|6559|6566.5|6560.5|6566.5|6560.5|6565|6559|4
1643823160000|2022-02-02 17:32:40|6567|6561|6568.7|6562.7|6568.7|6562.7|6567|6561|45
1643823170000|2022-02-02 17:32:50|6568.4|6562.4|6567.7|6561.7|6568.7|6562.7|6567.7|6561.7|6
1643823180000|2022-02-02 17:33:00|6567.2|6561.2|6567.2|6561.2|6568.2|6562.2|6567.2|6561.2|3
1643823190000|2022-02-02 17:33:10|6566.7|6560.7|6566.2|6560.2|6567.2|6561.2|6563.9|6557.9|12
1643823200000|2022-02-02 17:33:20|6565.9|6559.9|6565.9|6559.9|6565.9|6559.9|6565.7|6559.7|6
1643823210000|2022-02-02 17:33:30|6565.7|6559.7|6562.9|6556.9|6565.7|6559.7|6562.4|6556.4|27
1643823220000|2022-02-02 17:33:40|6561.7|6555.7|6563.4|6557.4|6563.4|6557.4|6561.4|6555.4|19
1643823230000|2022-02-02 17:33:50|6563.9|6557.9|6565.9|6559.9|6565.9|6559.9|6563.9|6557.9|4
1643823240000|2022-02-02 17:34:00|6565.7|6559.7|6564.7|6558.7|6566.3|6560.3|6563.9|6557.9|23
1643823250000|2022-02-02 17:34:10|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|1
1643823260000|2022-02-02 17:34:20|6564.6|6558.6|6564.4|6558.4|6564.6|6558.6|6563.9|6557.9|3
1643823270000|2022-02-02 17:34:30|6564.7|6558.7|6567|6561|6567|6561|6564.7|6558.7|1
1643823280000|2022-02-02 17:34:40|6566.7|6560.7|6566.7|6560.7|6566.7|6560.7|6566.7|6560.7|2
1643823290000|2022-02-02 17:34:50|6567.2|6561.2|6569.4|6563.4|6571.2|6565.2|6567.2|6561.2|9
1643823300000|2022-02-02 17:35:00|6569.7|6563.7|6570.2|6564.2|6570.3|6564.3|6569.7|6563.7|6
1643823310000|2022-02-02 17:35:10|6569.9|6563.9|6571.4|6565.4|6571.4|6565.4|6569.9|6563.9|1
1643823320000|2022-02-02 17:35:20|6571.9|6565.9|6575.7|6569.7|6575.7|6569.7|6571.7|6565.7|18
1643823330000|2022-02-02 17:35:30|6574.7|6568.7|6573.7|6567.7|6574.7|6568.7|6573.7|6567.7|1
1643823340000|2022-02-02 17:35:40|6573.9|6567.9|6573.7|6567.7|6573.9|6567.9|6573.7|6567.7|1
1643823350000|2022-02-02 17:35:50|6573.9|6567.9|6571.7|6565.7|6573.9|6567.9|6571.7|6565.7|7
1643823360000|2022-02-02 17:36:00|6571.4|6565.4|6569.2|6563.2|6571.4|6565.4|6568.7|6562.7|4
1643823370000|2022-02-02 17:36:10|6568.9|6562.9|6566.7|6560.7|6568.9|6562.9|6566.7|6560.7|4
1643823380000|2022-02-02 17:36:20|6567.9|6561.9|6569.5|6563.5|6569.5|6563.5|6567.9|6561.9|3
1643823390000|2022-02-02 17:36:30|6569.3|6563.3|6569.2|6563.2|6569.3|6563.3|6569|6563|1
1643823400000|2022-02-02 17:36:40|||||||||1
1643823410000|2022-02-02 17:36:50|6569.4|6563.4|6569.4|6563.4|6569.4|6563.4|6569.4|6563.4|0
1643823420000|2022-02-02 17:37:00|6570.1|6564.1|6571.4|6565.4|6572.3|6566.3|6570.1|6564.1|14
1643823440000|2022-02-02 17:37:20|6570.9|6564.9|6570.9|6564.9|6570.9|6564.9|6570.7|6564.7|4
1643823450000|2022-02-02 17:37:30|6571.1|6565.1|6570.7|6564.7|6571.4|6565.4|6570.7|6564.7|2
1643823460000|2022-02-02 17:37:40|||||||||1
1643823470000|2022-02-02 17:37:50|6570.4|6564.4|6571.7|6565.7|6573.2|6567.2|6569.7|6563.7|6
1643823480000|2022-02-02 17:38:00|6572.2|6566.2|6571.2|6565.2|6572.5|6566.5|6570.8|6564.8|7
1643823490000|2022-02-02 17:38:10|6570.7|6564.7|6573.7|6567.7|6573.7|6567.7|6570.7|6564.7|4
1643823500000|2022-02-02 17:38:20|6573.5|6567.5|6572.9|6566.9|6573.5|6567.5|6572.9|6566.9|4
1643823510000|2022-02-02 17:38:30|6573.4|6567.4|6572.7|6566.7|6573.4|6567.4|6572.7|6566.7|1
1643823520000|2022-02-02 17:38:40|6571.7|6565.7|6571.2|6565.2|6572.7|6566.7|6571.2|6565.2|6
1643823530000|2022-02-02 17:38:50|6571.5|6565.5|6570.2|6564.2|6571.5|6565.5|6569.7|6563.7|3
1643823540000|2022-02-02 17:39:00|6573.7|6567.7|6574.9|6568.9|6575.7|6569.7|6573.7|6567.7|11
1643823550000|2022-02-02 17:39:10|6574.2|6568.2|6572.7|6566.7|6574.7|6568.7|6572.7|6566.7|1
1643823560000|2022-02-02 17:39:20|6572.4|6566.4|6572.4|6566.4|6572.7|6566.7|6572.2|6566.2|3
1643823570000|2022-02-02 17:39:30|6572.7|6566.7|6572.7|6566.7|6573.5|6567.5|6572.7|6566.7|1
1643823590000|2022-02-02 17:39:50|6572.4|6566.4|6570.7|6564.7|6572.4|6566.4|6569.1|6563.1|36
1643823600000|2022-02-02 17:40:00|6571.4|6565.4|6572.4|6566.4|6572.9|6566.9|6569.4|6563.4|9
1643823610000|2022-02-02 17:40:10|6572.2|6566.2|6571.2|6565.2|6572.2|6566.2|6570.9|6564.9|2
1643823620000|2022-02-02 17:40:20|6572.8|6566.8|6574|6568|6574|6568|6572.8|6566.8|7
1643823630000|2022-02-02 17:40:30|6573.7|6567.7|6574.4|6568.4|6574.4|6568.4|6573.7|6567.7|1
1643823650000|2022-02-02 17:40:50|6574.2|6568.2|6573.7|6567.7|6574.2|6568.2|6573.7|6567.7|4
1643823660000|2022-02-02 17:41:00|6572.4|6566.4|6573.4|6567.4|6573.4|6567.4|6571.9|6565.9|4
1643823670000|2022-02-02 17:41:10|6573.2|6567.2|6572.9|6566.9|6573.2|6567.2|6572.7|6566.7|1
1643823680000|2022-02-02 17:41:20|||||||||1
1643823690000|2022-02-02 17:41:30|6572.7|6566.7|6572.9|6566.9|6572.9|6566.9|6572.7|6566.7|0
1643823700000|2022-02-02 17:41:40|6572.7|6566.7|6572.4|6566.4|6572.7|6566.7|6572.4|6566.4|1
1643823710000|2022-02-02 17:41:50|6572.2|6566.2|6574.5|6568.5|6574.5|6568.5|6571.7|6565.7|4
1643823720000|2022-02-02 17:42:00|6575.2|6569.2|6575.5|6569.5|6576.7|6570.7|6575.2|6569.2|12
1643823730000|2022-02-02 17:42:10|6575.7|6569.7|6575|6569|6575.7|6569.7|6575|6569|2
1643823740000|2022-02-02 17:42:20|6574.5|6568.5|6574.5|6568.5|6574.5|6568.5|6574.5|6568.5|5
1643823750000|2022-02-02 17:42:30|6573.9|6567.9|6568.9|6562.9|6573.9|6567.9|6568.2|6562.2|10
1643823760000|2022-02-02 17:42:40|6569.1|6563.1|6570|6564|6571.2|6565.2|6569.1|6563.1|2
1643823770000|2022-02-02 17:42:50|6570.2|6564.2|6569.7|6563.7|6571.2|6565.2|6569.7|6563.7|5
1643823780000|2022-02-02 17:43:00|6570.7|6564.7|6570.2|6564.2|6570.7|6564.7|6570.2|6564.2|15
1643823790000|2022-02-02 17:43:10|6570.7|6564.7|6570.7|6564.7|6570.7|6564.7|6570.4|6564.4|4
1643823800000|2022-02-02 17:43:20|6570.2|6564.2|6570.7|6564.7|6570.7|6564.7|6568.7|6562.7|2
1643823810000|2022-02-02 17:43:30|6570.5|6564.5|6571.2|6565.2|6571.2|6565.2|6570.5|6564.5|2
1643823820000|2022-02-02 17:43:40|6572.2|6566.2|6572.4|6566.4|6573|6567|6572.2|6566.2|9
1643823830000|2022-02-02 17:43:50|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|0
1643823840000|2022-02-02 17:44:00|6571.9|6565.9|6574.7|6568.7|6574.7|6568.7|6571.4|6565.4|9
1643823850000|2022-02-02 17:44:10|6574.4|6568.4|6574.2|6568.2|6574.4|6568.4|6573.9|6567.9|2
1643823860000|2022-02-02 17:44:20|6574.7|6568.7|6577.7|6571.7|6577.7|6571.7|6574.7|6568.7|12
1643823870000|2022-02-02 17:44:30|6578.4|6572.4|6578.4|6572.4|6578.9|6572.9|6578.4|6572.4|41
1643823890000|2022-02-02 17:44:50|6579.1|6573.1|6579.1|6573.1|6579.1|6573.1|6579.1|6573.1|19
1643823900000|2022-02-02 17:45:00|6578.6|6572.6|6585.1|6579.1|6585.1|6579.1|6578.4|6572.4|8
1643823910000|2022-02-02 17:45:10|6585.3|6579.3|6584.1|6578.1|6585.3|6579.3|6583.9|6577.9|5
1643823920000|2022-02-02 17:45:20|6583.9|6577.9|6582.9|6576.9|6584.4|6578.4|6582.9|6576.9|17
1643823930000|2022-02-02 17:45:30|6583.1|6577.1|6583.4|6577.4|6583.4|6577.4|6583.1|6577.1|1
1643823950000|2022-02-02 17:45:50|6583.6|6577.6|6583.9|6577.9|6584.1|6578.1|6583.6|6577.6|10
1643823960000|2022-02-02 17:46:00|6581.9|6575.9|6583.4|6577.4|6583.6|6577.6|6580.4|6574.4|22
1643823970000|2022-02-02 17:46:10|6583.6|6577.6|6582.6|6576.6|6583.6|6577.6|6582.6|6576.6|2
1643823980000|2022-02-02 17:46:20|6582.1|6576.1|6578.4|6572.4|6582.1|6576.1|6578.4|6572.4|7
1643823990000|2022-02-02 17:46:30|6578.6|6572.6|6582.1|6576.1|6582.1|6576.1|6578.6|6572.6|8
1643824000000|2022-02-02 17:46:40|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|4
1643824010000|2022-02-02 17:46:50|6581.4|6575.4|6581.1|6575.1|6581.4|6575.4|6581.1|6575.1|0
1643824020000|2022-02-02 17:47:00|6580.4|6574.4|6579.4|6573.4|6580.4|6574.4|6579.4|6573.4|5
1643824030000|2022-02-02 17:47:10|6578.9|6572.9|6578.1|6572.1|6579.1|6573.1|6577.8|6571.8|2
1643824040000|2022-02-02 17:47:20|6578.6|6572.6|6577.9|6571.9|6578.6|6572.6|6577.9|6571.9|3
1643824050000|2022-02-02 17:47:30|6578.1|6572.1|6577.6|6571.6|6578.1|6572.1|6577.6|6571.6|5
1643824060000|2022-02-02 17:47:40|6577.1|6571.1|6576.1|6570.1|6577.1|6571.1|6575.6|6569.6|4
1643824070000|2022-02-02 17:47:50|6576.6|6570.6|6575.6|6569.6|6577.6|6571.6|6575.6|6569.6|10
1643824080000|2022-02-02 17:48:00|6575.4|6569.4|6578.1|6572.1|6578.1|6572.1|6575.1|6569.1|12
1643824090000|2022-02-02 17:48:10|6578.6|6572.6|6580.1|6574.1|6580.1|6574.1|6578.6|6572.6|5
1643824100000|2022-02-02 17:48:20|6579.1|6573.1|6580.1|6574.1|6580.1|6574.1|6579.1|6573.1|3
1643824110000|2022-02-02 17:48:30|6580.3|6574.3|6578.6|6572.6|6581.1|6575.1|6578.6|6572.6|5
1643824120000|2022-02-02 17:48:40|6579.4|6573.4|6579.6|6573.6|6580.3|6574.3|6579.4|6573.4|4
1643824130000|2022-02-02 17:48:50|6579.3|6573.3|6579.1|6573.1|6579.3|6573.3|6579.1|6573.1|1
1643824140000|2022-02-02 17:49:00|6577.6|6571.6|6577.1|6571.1|6577.6|6571.6|6577.1|6571.1|3
1643824150000|2022-02-02 17:49:10|6576.6|6570.6|6576.1|6570.1|6577.1|6571.1|6576.1|6570.1|4
1643824160000|2022-02-02 17:49:20|6575.9|6569.9|6574.1|6568.1|6575.9|6569.9|6574.1|6568.1|4
1643824170000|2022-02-02 17:49:30|6573.9|6567.9|6573.6|6567.6|6573.9|6567.9|6573.6|6567.6|1
1643824180000|2022-02-02 17:49:40|6573.4|6567.4|6571.9|6565.9|6573.4|6567.4|6571.9|6565.9|7
1643824190000|2022-02-02 17:49:50|6571.6|6565.6|6572.6|6566.6|6572.6|6566.6|6571.4|6565.4|5
1643824200000|2022-02-02 17:50:00|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|1
1643824210000|2022-02-02 17:50:10|6573.6|6567.6|6573.1|6567.1|6575.1|6569.1|6572.6|6566.6|7
1643824220000|2022-02-02 17:50:20|6573.4|6567.4|6574.1|6568.1|6574.1|6568.1|6573.4|6567.4|3
1643824230000|2022-02-02 17:50:30|6574.6|6568.6|6574.1|6568.1|6574.6|6568.6|6574.1|6568.1|3
1643824240000|2022-02-02 17:50:40|6575.3|6569.3|6577.6|6571.6|6577.6|6571.6|6575.3|6569.3|7
1643824250000|2022-02-02 17:50:50|6577.4|6571.4|6577.6|6571.6|6578.1|6572.1|6577.4|6571.4|4
1643824260000|2022-02-02 17:51:00|6578.3|6572.3|6578.6|6572.6|6579.1|6573.1|6578.1|6572.1|6
1643824270000|2022-02-02 17:51:10|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|4
1643824280000|2022-02-02 17:51:20|6579.1|6573.1|6578.6|6572.6|6579.1|6573.1|6578.3|6572.3|3
1643824290000|2022-02-02 17:51:30|6579.1|6573.1|6581.1|6575.1|6581.1|6575.1|6579.1|6573.1|2
1643824300000|2022-02-02 17:51:40|6581.3|6575.3|6580.6|6574.6|6581.8|6575.8|6580.6|6574.6|9
1643824310000|2022-02-02 17:51:50|6580.4|6574.4|6581.6|6575.6|6581.6|6575.6|6580.1|6574.1|2
1643824320000|2022-02-02 17:52:00|6583.6|6577.6|6586.1|6580.1|6586.6|6580.6|6583.1|6577.1|19
1643824330000|2022-02-02 17:52:10|6585.6|6579.6|6586.1|6580.1|6586.1|6580.1|6585.6|6579.6|7
1643824340000|2022-02-02 17:52:20|6585.9|6579.9|6585.6|6579.6|6585.9|6579.9|6585.6|6579.6|1
1643824350000|2022-02-02 17:52:30|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|1
1643824360000|2022-02-02 17:52:40|||||||||1
1643824370000|2022-02-02 17:52:50|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|6585.4|6579.4|1
1643824380000|2022-02-02 17:53:00|6585.8|6579.8|6586.1|6580.1|6586.1|6580.1|6585.8|6579.8|1
1643824390000|2022-02-02 17:53:10|6585.9|6579.9|6586.1|6580.1|6586.1|6580.1|6585.6|6579.6|8
1643824420000|2022-02-02 17:53:40|6584.6|6578.6|6580.6|6574.6|6584.6|6578.6|6580.6|6574.6|10
1643824430000|2022-02-02 17:53:50|6579.8|6573.8|6579.6|6573.6|6580.6|6574.6|6578.6|6572.6|6
1643824440000|2022-02-02 17:54:00|6580.4|6574.4|6580.1|6574.1|6580.7|6574.7|6580.1|6574.1|1
1643824450000|2022-02-02 17:54:10|6580.7|6574.7|6580.9|6574.9|6580.9|6574.9|6580.7|6574.7|246
1643824460000|2022-02-02 17:54:20|6580.7|6574.7|6580.9|6574.9|6580.9|6574.9|6580.7|6574.7|1
1643824470000|2022-02-02 17:54:30|6581.2|6575.2|6580.2|6574.2|6581.9|6575.9|6580.2|6574.2|5
1643824480000|2022-02-02 17:54:40|6579.4|6573.4|6579.4|6573.4|6579.4|6573.4|6579.4|6573.4|2
1643824490000|2022-02-02 17:54:50|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|6579.9|6573.9|0
1643824500000|2022-02-02 17:55:00|6579.7|6573.7|6579.9|6573.9|6580.4|6574.4|6577.9|6571.9|20
1643824510000|2022-02-02 17:55:10|6580.4|6574.4|6578.4|6572.4|6580.4|6574.4|6578.4|6572.4|7
1643824520000|2022-02-02 17:55:20|6577.9|6571.9|6578.9|6572.9|6578.9|6572.9|6577.7|6571.7|268
1643824530000|2022-02-02 17:55:30|6579.2|6573.2|6579.7|6573.7|6579.7|6573.7|6578.9|6572.9|0
1643824540000|2022-02-02 17:55:40|6579.4|6573.4|6579.7|6573.7|6579.7|6573.7|6579.4|6573.4|0
1643824550000|2022-02-02 17:55:50|6579.4|6573.4|6580.2|6574.2|6580.7|6574.7|6579.4|6573.4|58
1643824560000|2022-02-02 17:56:00|6580.4|6574.4|6581.7|6575.7|6582.9|6576.9|6580.4|6574.4|7
1643824570000|2022-02-02 17:56:10|6581.9|6575.9|6582.2|6576.2|6582.2|6576.2|6581.7|6575.7|2
1643824580000|2022-02-02 17:56:20|6582.4|6576.4|6582.7|6576.7|6583.4|6577.4|6582.4|6576.4|4
1643824590000|2022-02-02 17:56:30|6582.9|6576.9|6584.2|6578.2|6584.6|6578.6|6582.9|6576.9|7
1643824600000|2022-02-02 17:56:40|6584|6578|6580.2|6574.2|6584|6578|6580.2|6574.2|15
1643824610000|2022-02-02 17:56:50|6579.7|6573.7|6578.7|6572.7|6579.7|6573.7|6578.7|6572.7|2
1643824620000|2022-02-02 17:57:00|6579|6573|6579|6573|6579|6573|6579|6573|0
1643824630000|2022-02-02 17:57:10|6578.7|6572.7|6578.7|6572.7|6578.7|6572.7|6578.7|6572.7|0
1643824640000|2022-02-02 17:57:20|6575.7|6569.7|6578|6572|6578.2|6572.2|6575.7|6569.7|11
1643824650000|2022-02-02 17:57:30|6577.7|6571.7|6572.2|6566.2|6577.7|6571.7|6571.5|6565.5|9
1643824660000|2022-02-02 17:57:40|6572|6566|6572.2|6566.2|6572.2|6566.2|6571.7|6565.7|0
1643824670000|2022-02-02 17:57:50|6571.9|6565.9|6572.2|6566.2|6572.2|6566.2|6571.9|6565.9|3
1643824680000|2022-02-02 17:58:00|6573.2|6567.2|6574.2|6568.2|6574.2|6568.2|6573.2|6567.2|1
1643824690000|2022-02-02 17:58:10|6574|6568|6574.7|6568.7|6574.7|6568.7|6573.7|6567.7|2
1643824700000|2022-02-02 17:58:20|6574.5|6568.5|6573.7|6567.7|6574.5|6568.5|6573.7|6567.7|5
1643824710000|2022-02-02 17:58:30|6574.2|6568.2|6575.2|6569.2|6575.7|6569.7|6574.2|6568.2|1
1643824720000|2022-02-02 17:58:40|6575|6569|6575.2|6569.2|6575.2|6569.2|6574.7|6568.7|4
1643824730000|2022-02-02 17:58:50|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|1
1643824740000|2022-02-02 17:59:00|6574.9|6568.9|6575.2|6569.2|6575.2|6569.2|6574.9|6568.9|1
1643824750000|2022-02-02 17:59:10|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|1
1643824760000|2022-02-02 17:59:20|6577.4|6571.4|6578.2|6572.2|6578.2|6572.2|6576.9|6570.9|4
1643824770000|2022-02-02 17:59:30|6578.4|6572.4|6578.7|6572.7|6578.7|6572.7|6578.4|6572.4|1
1643824780000|2022-02-02 17:59:40|6578.9|6572.9|6580.7|6574.7|6580.7|6574.7|6578.9|6572.9|7
1643824790000|2022-02-02 17:59:50|6580.4|6574.4|6581.2|6575.2|6582.7|6576.7|6580.4|6574.4|11
1643824800000|2022-02-02 18:00:00|6580.7|6574.7|6580.7|6574.7|6581.7|6575.7|6580.7|6574.7|2
1643824810000|2022-02-02 18:00:10|6580.5|6574.5|6578.2|6572.2|6580.7|6574.7|6578.2|6572.2|9
1643824820000|2022-02-02 18:00:20|||||||||1
1643824850000|2022-02-02 18:00:50|||||||||1
1643824860000|2022-02-02 18:01:00|6578.3|6572.3|6580.3|6574.3|6580.3|6574.3|6578.3|6572.3|357
1643824890000|2022-02-02 18:01:30|||||||||1
1643824900000|2022-02-02 18:01:40|6581.5|6575.5|6581.8|6575.8|6581.8|6575.8|6581.5|6575.5|3
1643824920000|2022-02-02 18:02:00|6581.5|6575.5|6582.3|6576.3|6582.3|6576.3|6581.5|6575.5|4
1643824930000|2022-02-02 18:02:10|6583|6577|6583.5|6577.5|6583.8|6577.8|6583|6577|3
1643824940000|2022-02-02 18:02:20|6583.7|6577.7|6583.3|6577.3|6585|6579|6583.3|6577.3|14
1643824950000|2022-02-02 18:02:30|6583.5|6577.5|6583.6|6577.6|6584.3|6578.3|6582.8|6576.8|5
1643824960000|2022-02-02 18:02:40|6583.8|6577.8|6584.3|6578.3|6584.3|6578.3|6583.8|6577.8|2
1643824970000|2022-02-02 18:02:50|6584.1|6578.1|6584.8|6578.8|6584.8|6578.8|6584.1|6578.1|0
1643824980000|2022-02-02 18:03:00|6585|6579|6584.3|6578.3|6585|6579|6584.3|6578.3|10
1643824990000|2022-02-02 18:03:10|6582.5|6576.5|6582.3|6576.3|6582.5|6576.5|6582.3|6576.3|4
1643825000000|2022-02-02 18:03:20|6581.8|6575.8|6584.3|6578.3|6584.3|6578.3|6581.8|6575.8|2
1643825010000|2022-02-02 18:03:30|||||||||1
1643825020000|2022-02-02 18:03:40|6585|6579|6585.5|6579.5|6585.8|6579.8|6585|6579|15
1643825030000|2022-02-02 18:03:50|6585.3|6579.3|6585.8|6579.8|6586|6580|6585|6579|11
1643825040000|2022-02-02 18:04:00|6586.3|6580.3|6589.8|6583.8|6590.3|6584.3|6586.3|6580.3|22
1643825050000|2022-02-02 18:04:10|6588.8|6582.8|6591.1|6585.1|6593.8|6587.8|6588.8|6582.8|35
1643825060000|2022-02-02 18:04:20|6590.9|6584.9|6588.1|6582.1|6590.9|6584.9|6588.1|6582.1|2
1643825070000|2022-02-02 18:04:30|6586.5|6580.5|6588.8|6582.8|6588.8|6582.8|6586.5|6580.5|5
1643825080000|2022-02-02 18:04:40|6589|6583|6590.1|6584.1|6590.3|6584.3|6588.8|6582.8|0
1643825090000|2022-02-02 18:04:50|6589.8|6583.8|6590.8|6584.8|6590.8|6584.8|6589.7|6583.7|0
1643825100000|2022-02-02 18:05:00|6591.3|6585.3|6594.5|6588.5|6594.5|6588.5|6591.3|6585.3|6
1643825110000|2022-02-02 18:05:10|6594.3|6588.3|6594.7|6588.7|6595.3|6589.3|6593.2|6587.2|79
1643825120000|2022-02-02 18:05:20|6593.2|6587.2|6592.7|6586.7|6593.2|6587.2|6591.9|6585.9|6
1643825130000|2022-02-02 18:05:30|6590.2|6584.2|6589.2|6583.2|6590.2|6584.2|6589|6583|3
1643825140000|2022-02-02 18:05:40|6588.7|6582.7|6587.7|6581.7|6589.2|6583.2|6587.2|6581.2|1
1643825150000|2022-02-02 18:05:50|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|0
1643825160000|2022-02-02 18:06:00|6589.5|6583.5|6589.7|6583.7|6589.7|6583.7|6589.5|6583.5|3
1643825190000|2022-02-02 18:06:30|6589.9|6583.9|6589.9|6583.9|6589.9|6583.9|6589.7|6583.7|4
1643825200000|2022-02-02 18:06:40|6589.7|6583.7|6589.9|6583.9|6589.9|6583.9|6589.7|6583.7|0
1643825210000|2022-02-02 18:06:50|6589.7|6583.7|6589.9|6583.9|6589.9|6583.9|6589.7|6583.7|0
1643825220000|2022-02-02 18:07:00|6589.7|6583.7|6589.9|6583.9|6590.4|6584.4|6588.2|6582.2|7
1643825230000|2022-02-02 18:07:10|6589.7|6583.7|6589.9|6583.9|6589.9|6583.9|6588.9|6582.9|0
1643825240000|2022-02-02 18:07:20|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|1
1643825250000|2022-02-02 18:07:30|6589.5|6583.5|6588.2|6582.2|6589.5|6583.5|6588.2|6582.2|2
1643825260000|2022-02-02 18:07:40|6587.2|6581.2|6585.7|6579.7|6587.2|6581.2|6585.4|6579.4|2
1643825270000|2022-02-02 18:07:50|6586.2|6580.2|6586.2|6580.2|6586.7|6580.7|6585.2|6579.2|8
1643825280000|2022-02-02 18:08:00|6586.4|6580.4|6587.7|6581.7|6587.7|6581.7|6586.4|6580.4|2
1643825290000|2022-02-02 18:08:10|6587.9|6581.9|6590.7|6584.7|6590.7|6584.7|6587.7|6581.7|4
1643825300000|2022-02-02 18:08:20|6590.1|6584.1|6587.7|6581.7|6590.1|6584.1|6587|6581|2
1643825310000|2022-02-02 18:08:30|6587.2|6581.2|6587.7|6581.7|6587.7|6581.7|6587.2|6581.2|0
1643825320000|2022-02-02 18:08:40|6587.4|6581.4|6588.7|6582.7|6589.2|6583.2|6587.4|6581.4|2
1643825330000|2022-02-02 18:08:50|||||||||1
1643825340000|2022-02-02 18:09:00|6588.9|6582.9|6588.7|6582.7|6588.9|6582.9|6588.7|6582.7|1
1643825350000|2022-02-02 18:09:10|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|5
1643825360000|2022-02-02 18:09:20|6585.7|6579.7|6585.7|6579.7|6585.9|6579.9|6585.7|6579.7|3
1643825370000|2022-02-02 18:09:30|6585.2|6579.2|6584.7|6578.7|6585.2|6579.2|6584.7|6578.7|0
1643825380000|2022-02-02 18:09:40|6585|6579|6584.7|6578.7|6585.2|6579.2|6584.7|6578.7|2
1643825390000|2022-02-02 18:09:50|6583.5|6577.5|6582.2|6576.2|6583.5|6577.5|6582.2|6576.2|4
1643825400000|2022-02-02 18:10:00|6582.7|6576.7|6582.2|6576.2|6582.7|6576.7|6582.2|6576.2|1
1643825410000|2022-02-02 18:10:10|||||||||1
1643825420000|2022-02-02 18:10:20|6581.7|6575.7|6583.4|6577.4|6583.4|6577.4|6581.7|6575.7|5
1643825430000|2022-02-02 18:10:30|||||||||1
1643825440000|2022-02-02 18:10:40|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|1
1643825450000|2022-02-02 18:10:50|6584.9|6578.9|6585.2|6579.2|6585.2|6579.2|6584.9|6578.9|0
1643825460000|2022-02-02 18:11:00|6585.4|6579.4|6587.7|6581.7|6587.7|6581.7|6585.4|6579.4|1
1643825470000|2022-02-02 18:11:10|6587.5|6581.5|6590.7|6584.7|6590.7|6584.7|6587.2|6581.2|7
1643825480000|2022-02-02 18:11:20|6591.2|6585.2|6588.2|6582.2|6591.2|6585.2|6588.2|6582.2|3
1643825490000|2022-02-02 18:11:30|6589.2|6583.2|6593.2|6587.2|6593.2|6587.2|6587.7|6580.6|39
1643825500000|2022-02-02 18:11:40|6593.7|6587.7|6592.2|6586.2|6593.7|6587.7|6592.2|6586.2|10
1643825510000|2022-02-02 18:11:50|6591.9|6585.9|6591.2|6585.2|6591.9|6585.9|6591.2|6585.2|3
1643825520000|2022-02-02 18:12:00|6590.9|6584.9|6591.2|6585.2|6593.2|6587.2|6590.9|6584.9|30
1643825530000|2022-02-02 18:12:10|6590.9|6584.9|6591.2|6585.2|6591.2|6585.2|6590.9|6584.9|1
1643825540000|2022-02-02 18:12:20|6590.9|6584.9|6591.7|6585.7|6591.7|6585.7|6590.7|6584.7|1
1643825550000|2022-02-02 18:12:30|6591.4|6585.4|6593.2|6587.2|6593.7|6587.7|6591.2|6585.2|17
1643825560000|2022-02-02 18:12:40|6593.7|6587.7|6592.4|6586.4|6593.7|6587.7|6592.4|6586.4|3
1643825570000|2022-02-02 18:12:50|||||||||1
1643825580000|2022-02-02 18:13:00|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|4
1643825590000|2022-02-02 18:13:10|6593.2|6587.2|6592.2|6586.2|6593.7|6587.7|6592.2|6586.2|5
1643825600000|2022-02-02 18:13:20|6591.7|6585.7|6593.7|6587.7|6593.7|6587.7|6591.2|6585.2|13
1643825610000|2022-02-02 18:13:30|6594.7|6588.7|6593.7|6587.7|6594.7|6588.7|6593.7|6587.7|5
1643825620000|2022-02-02 18:13:40|6594.2|6588.2|6594.7|6588.7|6594.7|6588.7|6594.2|6588.2|1
1643825630000|2022-02-02 18:13:50|6596.7|6590.7|6597.2|6591.2|6597.2|6591.2|6596.7|6590.7|4
1643825640000|2022-02-02 18:14:00|6597.5|6591.5|6603.2|6597.2|6603.2|6597.2|6597.5|6591.5|7
1643825650000|2022-02-02 18:14:10|6602.7|6596.7|6600.2|6594.2|6602.7|6596.7|6600.2|6594.2|4
1643825660000|2022-02-02 18:14:20|6600|6594|6599.7|6593.7|6600|6594|6599.7|6593.7|2
1643825670000|2022-02-02 18:14:30|6600.6|6594.6|6601.2|6595.2|6601.2|6595.2|6600.6|6594.6|5
1643825680000|2022-02-02 18:14:40|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.2|6595.2|4
1643825690000|2022-02-02 18:14:50|6601.5|6595.5|6601.7|6595.7|6601.7|6595.7|6601.2|6595.2|6
1643825700000|2022-02-02 18:15:00|6601.5|6595.5|6600.7|6594.7|6601.7|6595.7|6600.5|6594.5|2
1643825710000|2022-02-02 18:15:10|6600.5|6594.5|6600.7|6594.7|6600.7|6594.7|6599.7|6593.7|0
1643825720000|2022-02-02 18:15:20|6599.2|6593.2|6599.7|6593.7|6599.7|6593.7|6599.2|6593.2|6
1643825730000|2022-02-02 18:15:30|6599.5|6593.5|6599.2|6593.2|6599.5|6593.5|6599.2|6593.2|2
1643825740000|2022-02-02 18:15:40|6599|6593|6599|6593|6600.2|6594.2|6599|6593|11
1643825750000|2022-02-02 18:15:50|6599.2|6593.2|6598.7|6592.7|6599.2|6593.2|6598.7|6592.7|2
1643825760000|2022-02-02 18:16:00|6600.2|6594.2|6599.2|6593.2|6601|6595|6598.7|6592.7|6
1643825770000|2022-02-02 18:16:10|6600.2|6594.2|6600.7|6594.7|6600.7|6594.7|6599.9|6593.9|3
1643825780000|2022-02-02 18:16:20|6599.6|6593.6|6598.4|6592.4|6599.6|6593.6|6598.4|6592.4|3
1643825790000|2022-02-02 18:16:30|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6597.7|6591.7|2
1643825800000|2022-02-02 18:16:40|6598.5|6592.5|6596.9|6590.9|6598.5|6592.5|6596.9|6590.9|1
1643825810000|2022-02-02 18:16:50|6596.7|6590.7|6594.7|6588.7|6596.7|6590.7|6594.7|6588.7|3
1643825820000|2022-02-02 18:17:00|6595.5|6589.5|6595.7|6589.7|6595.7|6589.7|6595.5|6589.5|2
1643825830000|2022-02-02 18:17:10|6595.5|6589.5|6594.9|6588.9|6595.7|6589.7|6594.9|6588.9|1
1643825840000|2022-02-02 18:17:20|6595.2|6589.2|6595.7|6589.7|6595.7|6589.7|6594.7|6588.7|4
1643825850000|2022-02-02 18:17:30|6595.4|6589.4|6594.9|6588.9|6595.7|6589.7|6594.9|6588.9|1
1643825860000|2022-02-02 18:17:40|6595.2|6589.2|6596.7|6590.7|6596.7|6590.7|6595.2|6589.2|2
1643825870000|2022-02-02 18:17:50|6596.5|6590.5|6596|6590|6596.7|6590.7|6596|6590|2
1643825880000|2022-02-02 18:18:00|6597.2|6591.2|6596.9|6590.9|6597.5|6591.5|6596.7|6590.7|2
1643825890000|2022-02-02 18:18:10|6597.1|6591.1|6598|6592|6598|6592|6596.9|6590.9|2
1643825900000|2022-02-02 18:18:20|6597.8|6591.8|6597.2|6591.2|6597.8|6591.8|6596.7|6590.7|2
1643825910000|2022-02-02 18:18:30|6598|6592|6597.7|6591.7|6598|6592|6597.7|6591.7|2
1643825920000|2022-02-02 18:18:40|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|0
1643825930000|2022-02-02 18:18:50|6597.2|6591.2|6594.7|6588.7|6597.2|6591.2|6594.7|6588.7|5
1643825940000|2022-02-02 18:19:00|6594.5|6588.5|6594|6588|6594.5|6588.5|6594|6588|4
1643825950000|2022-02-02 18:19:10|6593.7|6587.7|6594.2|6588.2|6594.2|6588.2|6593.7|6587.7|2
1643825960000|2022-02-02 18:19:20|6594.5|6588.5|6594.2|6588.2|6594.5|6588.5|6594.2|6588.2|0
1643825970000|2022-02-02 18:19:30|6594.4|6588.4|6592.2|6586.2|6594.7|6588.7|6592.2|6586.2|6
1643825980000|2022-02-02 18:19:40|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|0
1643825990000|2022-02-02 18:19:50|||||||||1
1643826000000|2022-02-02 18:20:00|6593.2|6587.2|6595.7|6589.7|6596.7|6590.7|6593.2|6587.2|11
1643826010000|2022-02-02 18:20:10|6595.2|6589.2|6595|6589|6595.2|6589.2|6595|6589|1
1643826020000|2022-02-02 18:20:20|6593.5|6587.5|6593.2|6587.2|6594|6588|6593.2|6587.2|2
1643826030000|2022-02-02 18:20:30|6592.7|6586.7|6592.2|6586.2|6592.7|6586.7|6592.2|6586.2|1
1643826040000|2022-02-02 18:20:40|6591.7|6585.7|6591.2|6585.2|6591.7|6585.7|6591.2|6585.2|0
1643826050000|2022-02-02 18:20:50|6591.9|6585.9|6591.9|6585.9|6592.2|6586.2|6591.2|6585.2|3
1643826060000|2022-02-02 18:21:00|6591.7|6585.7|6591.7|6585.7|6591.9|6585.9|6591.2|6585.2|5
1643826070000|2022-02-02 18:21:10|6591.2|6585.2|6593.9|6587.9|6593.9|6587.9|6591.2|6585.2|15
1643826080000|2022-02-02 18:21:20|6593.7|6587.7|6592.4|6586.4|6593.7|6587.7|6592.4|6586.4|0
1643826090000|2022-02-02 18:21:30|6594.9|6588.9|6594.6|6588.6|6594.9|6588.9|6594.6|6588.6|7
1643826100000|2022-02-02 18:21:40|6594.4|6588.4|6594.2|6588.2|6594.6|6588.6|6594.1|6588.1|1
1643826110000|2022-02-02 18:21:50|6595.1|6589.1|6595.7|6589.7|6596.4|6590.4|6595.1|6589.1|26
1643826120000|2022-02-02 18:22:00|6595.5|6589.5|6595.7|6589.7|6596.2|6590.2|6595.2|6589.2|2
1643826130000|2022-02-02 18:22:10|6597.2|6591.2|6595.2|6589.2|6597.9|6591.9|6595.2|6589.2|8
1643826140000|2022-02-02 18:22:20|6595|6589|6593.7|6587.7|6595|6589|6593.7|6587.7|0
1643826150000|2022-02-02 18:22:30|6592.2|6586.2|6592.5|6586.5|6592.5|6586.5|6592.2|6586.2|2
1643826160000|2022-02-02 18:22:40|6591.9|6585.9|6593.7|6587.7|6593.9|6587.9|6591.7|6585.7|1
1643826170000|2022-02-02 18:22:50|6592.9|6586.9|6592.7|6586.7|6592.9|6586.9|6592.7|6586.7|1
1643826180000|2022-02-02 18:23:00|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|3
1643826190000|2022-02-02 18:23:10|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|8
1643826200000|2022-02-02 18:23:20|6592.9|6586.9|6593.4|6587.4|6593.4|6587.4|6592.9|6586.9|4
1643826210000|2022-02-02 18:23:30|6594.2|6588.2|6593.4|6587.4|6594.7|6588.7|6593.4|6587.4|3
1643826230000|2022-02-02 18:23:50|6594.3|6588.3|6594.4|6588.4|6594.7|6588.7|6593.4|6587.4|0
1643826240000|2022-02-02 18:24:00|6594.7|6588.7|6593.7|6587.7|6595|6589|6593.2|6587.2|4
1643826250000|2022-02-02 18:24:10|6593.2|6587.2|6593.5|6587.5|6593.7|6587.7|6593|6587|3
1643826260000|2022-02-02 18:24:20|6593.7|6587.7|6593.5|6587.5|6593.7|6587.7|6593.5|6587.5|0
1643826270000|2022-02-02 18:24:30|6593.7|6587.7|6593.5|6587.5|6593.7|6587.7|6593.5|6587.5|1
1643826280000|2022-02-02 18:24:40|6593.7|6587.7|6593.2|6587.2|6593.7|6587.7|6593.2|6587.2|0
1643826290000|2022-02-02 18:24:50|6592.2|6586.2|6590.7|6584.7|6592.2|6586.2|6590|6584|3
1643826300000|2022-02-02 18:25:00|6590.2|6584.2|6590.7|6584.7|6591.2|6585.2|6589.9|6583.9|4
1643826310000|2022-02-02 18:25:10|6589.9|6583.9|6588.5|6582.5|6589.9|6583.9|6588.2|6582.2|7
1643826320000|2022-02-02 18:25:20|6588.2|6582.2|6588|6582|6588.2|6582.2|6587.7|6581.7|3
1643826330000|2022-02-02 18:25:30|6587.7|6581.7|6588.2|6582.2|6588.2|6582.2|6587|6581|6
1643826340000|2022-02-02 18:25:40|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|1
1643826350000|2022-02-02 18:25:50|6589.2|6583.2|6589.4|6583.4|6589.4|6583.4|6589.2|6583.2|3
1643826360000|2022-02-02 18:26:00|6589.9|6583.9|6590.2|6584.2|6590.2|6584.2|6589.9|6583.9|5
1643826370000|2022-02-02 18:26:10|||||||||3
1643826380000|2022-02-02 18:26:20|6589.9|6583.9|6586.1|6580.1|6589.9|6583.9|6586.1|6580.1|12
1643826390000|2022-02-02 18:26:30|6585.6|6579.6|6586.6|6580.6|6586.6|6580.6|6585.6|6579.6|0
1643826400000|2022-02-02 18:26:40|6587.1|6581.1|6588.3|6582.3|6588.3|6582.3|6586.3|6580.3|13
1643826410000|2022-02-02 18:26:50|6588.6|6582.6|6589.3|6583.3|6589.3|6583.3|6587.9|6581.9|7
1643826420000|2022-02-02 18:27:00|6589.6|6583.6|6591.3|6585.3|6591.3|6585.3|6589.6|6583.6|7
1643826430000|2022-02-02 18:27:10|6589.6|6583.6|6590.1|6584.1|6590.8|6584.8|6589.6|6583.6|4
1643826440000|2022-02-02 18:27:20|6587.6|6581.6|6587.3|6581.3|6587.6|6581.6|6587.1|6581.1|6
1643826450000|2022-02-02 18:27:30|6587.1|6581.1|6585.6|6579.6|6587.1|6581.1|6585.6|6579.6|5
1643826460000|2022-02-02 18:27:40|6585.4|6579.4|6587.8|6581.8|6587.8|6581.8|6584.8|6578.8|16
1643826470000|2022-02-02 18:27:50|6587.3|6581.3|6587.1|6581.1|6587.3|6581.3|6587.1|6581.1|0
1643826480000|2022-02-02 18:28:00|6587.3|6581.3|6585.6|6579.6|6588.3|6582.3|6585.6|6579.6|3
1643826490000|2022-02-02 18:28:10|6585.1|6579.1|6586.1|6580.1|6586.1|6580.1|6585.1|6579.1|2
1643826500000|2022-02-02 18:28:20|6584.8|6578.8|6586.1|6580.1|6586.1|6580.1|6584.8|6578.8|2
1643826510000|2022-02-02 18:28:30|6585.3|6579.3|6585.6|6579.6|6585.6|6579.6|6584.6|6578.6|2
1643826520000|2022-02-02 18:28:40|6585.1|6579.1|6585.6|6579.6|6585.6|6579.6|6585.1|6579.1|3
1643826530000|2022-02-02 18:28:50|6585.4|6579.4|6586.1|6580.1|6586.1|6580.1|6585.1|6579.1|3
1643826540000|2022-02-02 18:29:00|6585.6|6579.6|6585.1|6579.1|6585.6|6579.6|6584.8|6578.8|4
1643826550000|2022-02-02 18:29:10|||||||||1
1643826560000|2022-02-02 18:29:20|6584.9|6578.9|6585.1|6579.1|6585.1|6579.1|6584.9|6578.9|1
1643826580000|2022-02-02 18:29:40|6583.3|6577.3|6583.1|6577.1|6583.3|6577.3|6583.1|6577.1|3
1643826590000|2022-02-02 18:29:50|6583.3|6577.3|6584.6|6578.6|6585.1|6579.1|6583.3|6577.3|4
1643826600000|2022-02-02 18:30:00|6585.1|6579.1|6583.6|6577.6|6586.1|6580.1|6582.8|6576.8|17
1643826610000|2022-02-02 18:30:10|6584.1|6578.1|6584.1|6578.1|6584.6|6578.6|6584.1|6578.1|12
1643826620000|2022-02-02 18:30:20|6583.8|6577.8|6583.4|6577.4|6584.1|6578.1|6583.4|6577.4|4
1643826630000|2022-02-02 18:30:30|6583.1|6577.1|6584.1|6578.1|6584.1|6578.1|6583.1|6577.1|3
1643826640000|2022-02-02 18:30:40|6584.4|6578.4|6584.8|6578.8|6586.1|6580.1|6584.4|6578.4|12
1643826650000|2022-02-02 18:30:50|6584.6|6578.6|6585.6|6579.6|6586.6|6580.6|6584.6|6578.6|6
1643826660000|2022-02-02 18:31:00|6585.8|6579.8|6585.1|6579.1|6585.8|6579.8|6584.8|6578.8|5
1643826670000|2022-02-02 18:31:10|6584.9|6578.9|6585.6|6579.6|6586.1|6580.1|6584.9|6578.9|3
1643826680000|2022-02-02 18:31:20|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|1
1643826690000|2022-02-02 18:31:30|6585.4|6579.4|6585.1|6579.1|6585.6|6579.6|6585.1|6579.1|1
1643826700000|2022-02-02 18:31:40|6585.7|6579.7|6585.6|6579.6|6586.1|6580.1|6585.3|6579.3|5
1643826710000|2022-02-02 18:31:50|6585.8|6579.8|6582.8|6576.8|6585.8|6579.8|6582.1|6576.1|13
1643826720000|2022-02-02 18:32:00|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|6581.6|6575.6|4
1643826730000|2022-02-02 18:32:10|6582.8|6576.8|6582.6|6576.6|6583.1|6577.1|6582.1|6576.1|0
1643826740000|2022-02-02 18:32:20|6582.1|6576.1|6583.4|6577.4|6583.4|6577.4|6581.6|6575.6|11
1643826750000|2022-02-02 18:32:30|6583.7|6577.7|6582.7|6576.7|6583.7|6577.7|6582.7|6576.7|2
1643826760000|2022-02-02 18:32:40|6582.9|6576.9|6583.7|6577.7|6583.7|6577.7|6582.9|6576.9|2
1643826770000|2022-02-02 18:32:50|6584.2|6578.2|6584.4|6578.4|6584.4|6578.4|6584.2|6578.2|4
1643826780000|2022-02-02 18:33:00|6584.2|6578.2|6583.7|6577.7|6584.2|6578.2|6582.7|6576.7|1
1643826790000|2022-02-02 18:33:10|6583.2|6577.2|6582.7|6576.7|6583.2|6577.2|6582.7|6576.7|4
1643826800000|2022-02-02 18:33:20|6582.5|6576.5|6582.7|6576.7|6583.2|6577.2|6582.2|6576.2|1
1643826810000|2022-02-02 18:33:30|6582.5|6576.5|6582.7|6576.7|6582.7|6576.7|6581.7|6575.7|4
1643826820000|2022-02-02 18:33:40|6582.5|6576.5|6582.1|6576.1|6582.7|6576.7|6582.1|6576.1|0
1643826830000|2022-02-02 18:33:50|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|1
1643826840000|2022-02-02 18:34:00|6582.4|6576.4|6581.9|6575.9|6582.4|6576.4|6581.9|6575.9|0
1643826850000|2022-02-02 18:34:10|6582.4|6576.4|6582.7|6576.7|6582.7|6576.7|6582.2|6576.2|4
1643826860000|2022-02-02 18:34:20|||||||||4
1643826870000|2022-02-02 18:34:30|6582.9|6576.9|6585.2|6579.2|6585.7|6579.7|6582.9|6576.9|16
1643826880000|2022-02-02 18:34:40|6584.7|6578.7|6584.4|6578.4|6584.7|6578.7|6584.4|6578.4|2
1643826890000|2022-02-02 18:34:50|||||||||1
1643826900000|2022-02-02 18:35:00|6584.9|6578.9|6587.4|6581.4|6587.9|6581.9|6584.9|6578.9|6
1643826910000|2022-02-02 18:35:10|6586.9|6580.9|6586.7|6580.7|6586.9|6580.9|6586.7|6580.7|2
1643826920000|2022-02-02 18:35:20|6586.4|6580.4|6586.7|6580.7|6587.2|6581.2|6585.9|6579.9|5
1643826930000|2022-02-02 18:35:30|6584.9|6578.9|6583.7|6577.7|6584.9|6578.9|6583.4|6577.4|13
1643826940000|2022-02-02 18:35:40|6583.4|6577.4|6583.2|6577.2|6584.9|6578.9|6582.9|6576.9|5
1643826950000|2022-02-02 18:35:50|6583.7|6577.7|6583.2|6577.2|6583.7|6577.7|6583.2|6577.2|1
1643826960000|2022-02-02 18:36:00|6581.4|6575.4|6580.7|6574.7|6581.4|6575.4|6580.7|6574.7|10
1643826970000|2022-02-02 18:36:10|6580.4|6574.4|6582.4|6576.4|6582.9|6576.9|6580.2|6574.2|14
1643826980000|2022-02-02 18:36:20|6582.2|6576.2|6582.7|6576.7|6582.7|6576.7|6582.2|6576.2|6
1643826990000|2022-02-02 18:36:30|6582.9|6576.9|6584.7|6578.7|6586.2|6580.2|6582.9|6576.9|24
1643827000000|2022-02-02 18:36:40|6584.5|6578.5|6583.7|6577.7|6585.2|6579.2|6582.9|6576.9|5
1643827010000|2022-02-02 18:36:50|6583.5|6577.5|6582.2|6576.2|6583.7|6577.7|6581.7|6575.7|3
1643827020000|2022-02-02 18:37:00|6581.5|6575.5|6582.7|6576.7|6582.7|6576.7|6581.2|6575.2|19
1643827030000|2022-02-02 18:37:10|6581.7|6575.7|6580.2|6574.2|6581.7|6575.7|6579.7|6573.7|8
1643827040000|2022-02-02 18:37:20|6580.7|6574.7|6580.2|6574.2|6580.7|6574.7|6580.2|6574.2|0
1643827050000|2022-02-02 18:37:30|6580.7|6574.7|6579.4|6573.4|6580.7|6574.7|6578.7|6572.7|9
1643827060000|2022-02-02 18:37:40|6579.2|6573.2|6582.4|6576.4|6582.4|6576.4|6578.7|6572.7|3
1643827070000|2022-02-02 18:37:50|6582.2|6576.2|6581.7|6575.7|6582.4|6576.4|6581.7|6575.7|3
1643827080000|2022-02-02 18:38:00|6578.4|6572.4|6578.7|6572.7|6579.7|6573.7|6577.7|6571.7|9
1643827090000|2022-02-02 18:38:10|6578.4|6572.4|6578.2|6572.2|6578.4|6572.4|6576.9|6570.9|1
1643827100000|2022-02-02 18:38:20|6578.4|6572.4|6578.7|6572.7|6579.2|6573.2|6578.4|6572.4|4
1643827110000|2022-02-02 18:38:30|6578|6572|6577.4|6571.4|6578|6572|6576.9|6570.9|5
1643827120000|2022-02-02 18:38:40|6577.7|6571.7|6577.2|6571.2|6577.9|6571.9|6577.2|6571.2|1
1643827130000|2022-02-02 18:38:50|6577.4|6571.4|6579.2|6573.2|6579.7|6573.7|6577.4|6571.4|19
1643827140000|2022-02-02 18:39:00|6579.5|6573.5|6578.2|6572.2|6579.5|6573.5|6577.7|6571.7|7
1643827150000|2022-02-02 18:39:10|6578.4|6572.4|6576.9|6570.9|6578.4|6572.4|6576.9|6570.9|8
1643827160000|2022-02-02 18:39:20|6576.7|6570.7|6574.9|6568.9|6576.7|6570.7|6573.4|6567.4|12
1643827170000|2022-02-02 18:39:30|6574.4|6568.4|6574.9|6568.9|6574.9|6568.9|6574.4|6568.4|5
1643827180000|2022-02-02 18:39:40|6574.7|6568.7|6574.5|6568.5|6574.9|6568.9|6574.5|6568.5|3
1643827190000|2022-02-02 18:39:50|6574.3|6568.3|6574.4|6568.4|6574.9|6568.9|6574.3|6568.3|3
1643827200000|2022-02-02 18:40:00|6574.7|6568.7|6573.7|6567.7|6575|6569|6573.7|6567.7|4
1643827210000|2022-02-02 18:40:10|6573.9|6567.9|6574.5|6568.5|6574.7|6568.7|6573.9|6567.9|2
1643827220000|2022-02-02 18:40:20|6574|6568|6573.2|6567.2|6574.2|6568.2|6573.2|6567.2|6
1643827230000|2022-02-02 18:40:30|6573.4|6567.4|6572.1|6566.1|6573.7|6567.7|6572.1|6566.1|4
1643827240000|2022-02-02 18:40:40|6572.4|6566.4|6571.2|6565.2|6573.2|6567.2|6570.7|6564.7|6
1643827250000|2022-02-02 18:40:50|6570.9|6564.9|6570.7|6564.7|6571.4|6565.4|6570.4|6564.4|1
1643827260000|2022-02-02 18:41:00|6570.4|6564.4|6570.4|6564.4|6570.9|6564.9|6569.7|6563.7|7
1643827270000|2022-02-02 18:41:10|6570.7|6564.7|6569.7|6563.7|6571.2|6565.2|6569.7|6563.7|6
1643827280000|2022-02-02 18:41:20|6569.9|6563.9|6569.4|6563.4|6570.9|6564.9|6569.4|6563.4|5
1643827290000|2022-02-02 18:41:30|6569.7|6563.7|6569.2|6563.2|6570|6564|6567.9|6561.9|16
1643827300000|2022-02-02 18:41:40|6569|6563|6567.7|6561.7|6569|6563|6567.7|6561.7|0
1643827310000|2022-02-02 18:41:50|6567.5|6561.5|6566.4|6560.4|6567.7|6561.7|6566.2|6560.2|3
1643827320000|2022-02-02 18:42:00|6567|6561|6567.4|6561.4|6567.4|6561.4|6566.4|6560.4|13
1643827330000|2022-02-02 18:42:10|6567.7|6561.7|6566.4|6560.4|6567.7|6561.7|6566.4|6560.4|4
1643827340000|2022-02-02 18:42:20|6566.7|6560.7|6565.2|6559.2|6567.2|6561.2|6564.7|6558.7|15
1643827350000|2022-02-02 18:42:30|6564.9|6558.9|6563.7|6557.7|6565.4|6559.4|6563.7|6557.7|13
1643827360000|2022-02-02 18:42:40|6562.5|6556.5|6561.2|6555.2|6562.5|6556.5|6561.2|6555.2|14
1643827370000|2022-02-02 18:42:50|6561.4|6555.4|6565.4|6559.4|6565.4|6559.4|6561.2|6555.2|26
1643827380000|2022-02-02 18:43:00|6567.7|6561.7|6567.9|6561.9|6569.4|6563.4|6567.4|6561.4|35
1643827390000|2022-02-02 18:43:10|6568.1|6562.1|6568.4|6562.4|6568.4|6562.4|6566.9|6560.9|1
1643827400000|2022-02-02 18:43:20|6568.2|6562.2|6567.9|6561.9|6568.7|6562.7|6567.4|6561.4|5
1643827410000|2022-02-02 18:43:30|6568.5|6562.5|6567.7|6561.7|6568.7|6562.7|6567.4|6561.4|2
1643827420000|2022-02-02 18:43:40|6567.1|6561.1|6566.7|6560.7|6567.1|6561.1|6566.7|6560.7|2
1643827430000|2022-02-02 18:43:50|6565.7|6559.7|6565.2|6559.2|6565.7|6559.7|6565.2|6559.2|2
1643827440000|2022-02-02 18:44:00|6565.9|6559.9|6566.2|6560.2|6566.7|6560.7|6565.7|6559.7|1
1643827450000|2022-02-02 18:44:10|6566|6560|6565.7|6559.7|6566|6560|6564.7|6558.7|3
1643827460000|2022-02-02 18:44:20|6566.7|6560.7|6566.1|6560.1|6567.4|6561.4|6566.1|6560.1|24
1643827470000|2022-02-02 18:44:30|6566.3|6560.3|6567.1|6561.1|6567.1|6561.1|6566.3|6560.3|6
1643827480000|2022-02-02 18:44:40|6569.1|6563.1|6566.1|6560.1|6569.1|6563.1|6566.1|6560.1|19
1643827490000|2022-02-02 18:44:50|6566.7|6560.7|6568.1|6562.1|6568.1|6562.1|6566.7|6560.7|10
1643827500000|2022-02-02 18:45:00|6567.8|6561.8|6567.8|6561.8|6568.1|6562.1|6567.8|6561.8|5
1643827510000|2022-02-02 18:45:10|6568.1|6562.1|6570.8|6564.8|6570.8|6564.8|6568.1|6562.1|2
1643827520000|2022-02-02 18:45:20|6570.3|6564.3|6570.3|6564.3|6570.8|6564.8|6570.3|6564.3|2
1643827530000|2022-02-02 18:45:30|||||||||2
1643827540000|2022-02-02 18:45:40|6570.6|6564.6|6571.3|6565.3|6571.3|6565.3|6570.3|6564.3|6
1643827550000|2022-02-02 18:45:50|6571.8|6565.8|6572.4|6566.4|6572.4|6566.4|6571.8|6565.8|21
1643827560000|2022-02-02 18:46:00|6570.6|6564.6|6569.3|6563.3|6570.6|6564.6|6569.1|6563.1|15
1643827570000|2022-02-02 18:46:10|6568.9|6562.9|6565.8|6559.8|6569.1|6563.1|6565.3|6559.3|6
1643827580000|2022-02-02 18:46:20|6566.1|6560.1|6566.6|6560.6|6567.1|6561.1|6566.1|6560.1|1
1643827590000|2022-02-02 18:46:30|6566.8|6560.8|6566.1|6560.1|6567.1|6561.1|6565.6|6559.6|0
1643827600000|2022-02-02 18:46:40|6566.4|6560.4|6566.1|6560.1|6566.6|6560.6|6566.1|6560.1|1
1643827610000|2022-02-02 18:46:50|6565.8|6559.8|6564.8|6558.8|6566.6|6560.6|6564.8|6558.8|13
1643827620000|2022-02-02 18:47:00|6565.9|6559.9|6565.3|6559.3|6566.8|6560.8|6565.3|6559.3|23
1643827630000|2022-02-02 18:47:10|6565.1|6559.1|6564.8|6558.8|6566.6|6560.6|6564.8|6558.8|12
1643827640000|2022-02-02 18:47:20|6565.8|6559.8|6566.3|6560.3|6566.3|6560.3|6565.8|6559.8|2
1643827650000|2022-02-02 18:47:30|6565.8|6559.8|6566.8|6560.8|6566.8|6560.8|6565.8|6559.8|0
1643827660000|2022-02-02 18:47:40|6567.1|6561.1|6569.1|6563.1|6569.1|6563.1|6567.1|6561.1|5
1643827680000|2022-02-02 18:48:00|6569.3|6563.3|6570.1|6564.1|6570.8|6564.8|6569.3|6563.3|8
1643827690000|2022-02-02 18:48:10|||||||||1
1643827700000|2022-02-02 18:48:20|6569.7|6563.7|6569.6|6563.6|6569.9|6563.9|6569.4|6563.4|6
1643827710000|2022-02-02 18:48:30|6569.9|6563.9|6570.6|6564.6|6570.6|6564.6|6569.4|6563.4|6
1643827720000|2022-02-02 18:48:40|6570.9|6564.9|6569.1|6563.1|6570.9|6564.9|6569.1|6563.1|4
1643827730000|2022-02-02 18:48:50|6568.9|6562.9|6567.6|6561.6|6568.9|6562.9|6567.1|6561.1|2
1643827740000|2022-02-02 18:49:00|6567.1|6561.1|6566.1|6560.1|6567.4|6561.4|6566.1|6560.1|2
1643827750000|2022-02-02 18:49:10|6565.1|6559.1|6565.1|6559.1|6565.1|6559.1|6565.1|6559.1|1
1643827760000|2022-02-02 18:49:20|6565.3|6559.3|6565.1|6559.1|6565.3|6559.3|6565.1|6559.1|2
1643827770000|2022-02-02 18:49:30|6564.9|6558.9|6565.3|6559.3|6565.6|6559.6|6564.8|6558.8|4
1643827780000|2022-02-02 18:49:40|6566.1|6560.1|6565.1|6559.1|6566.1|6560.1|6565.1|6559.1|9
1643827790000|2022-02-02 18:49:50|6564.8|6558.8|6565.1|6559.1|6565.8|6559.8|6564.6|6558.6|5
1643827800000|2022-02-02 18:50:00|6564.9|6558.9|6564.1|6558.1|6565.1|6559.1|6563.9|6557.9|22
1643827810000|2022-02-02 18:50:10|6565.1|6559.1|6565.3|6559.3|6565.3|6559.3|6565.1|6559.1|3
1643827820000|2022-02-02 18:50:20|6564.8|6558.8|6566.1|6560.1|6566.6|6560.6|6564.8|6558.8|5
1643827830000|2022-02-02 18:50:30|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|5
1643827840000|2022-02-02 18:50:40|6566.6|6560.6|6565.1|6559.1|6566.6|6560.6|6565.1|6559.1|5
1643827850000|2022-02-02 18:50:50|6565.6|6559.6|6565.6|6559.6|6565.6|6559.6|6565.1|6559.1|7
1643827860000|2022-02-02 18:51:00|6565.8|6559.8|6566.8|6560.8|6566.8|6560.8|6565.8|6559.8|4
1643827870000|2022-02-02 18:51:10|6567.1|6561.1|6568.1|6562.1|6568.1|6562.1|6567.1|6561.1|4
1643827880000|2022-02-02 18:51:20|6567.1|6561.1|6563.8|6557.8|6567.1|6561.1|6563.8|6557.8|22
1643827890000|2022-02-02 18:51:30|6564.3|6558.3|6568.6|6562.6|6568.6|6562.6|6564.3|6558.3|28
1643827900000|2022-02-02 18:51:40|6568.4|6562.4|6568.6|6562.6|6568.6|6562.6|6568.4|6562.4|1
1643827910000|2022-02-02 18:51:50|6568.4|6562.4|6568.6|6562.6|6568.6|6562.6|6568.1|6562.1|3
1643827920000|2022-02-02 18:52:00|6568.4|6562.4|6569.3|6563.3|6569.3|6563.3|6568.4|6562.4|55
1643827930000|2022-02-02 18:52:10|6568.9|6562.9|6568.9|6562.9|6568.9|6562.9|6568.9|6562.9|0
1643827940000|2022-02-02 18:52:20|6569.3|6563.3|6570.9|6564.9|6570.9|6564.9|6569.3|6563.3|7
1643827950000|2022-02-02 18:52:30|6571.4|6565.4|6572.4|6566.4|6572.4|6566.4|6571.4|6565.4|3
1643827960000|2022-02-02 18:52:40|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|2
1643827970000|2022-02-02 18:52:50|6572.9|6566.9|6571.9|6565.9|6572.9|6566.9|6571.9|6565.9|5
1643827980000|2022-02-02 18:53:00|6571.8|6565.8|6571.3|6565.3|6571.9|6565.9|6570.4|6564.4|87
1643827990000|2022-02-02 18:53:10|6570.8|6564.8|6571.3|6565.3|6571.3|6565.3|6570.8|6564.8|4
1643828000000|2022-02-02 18:53:20|6571.6|6565.6|6571.4|6565.4|6571.9|6565.9|6570.4|6564.4|9
1643828010000|2022-02-02 18:53:30|6570.9|6564.9|6569.9|6563.9|6570.9|6564.9|6569.3|6563.3|2
1643828020000|2022-02-02 18:53:40|6568.9|6562.9|6568.4|6562.4|6568.9|6562.9|6568.4|6562.4|0
1643828030000|2022-02-02 18:53:50|6568.9|6562.9|6569.4|6563.4|6570.4|6564.4|6568.3|6562.3|57
1643828040000|2022-02-02 18:54:00|6570.1|6564.1|6571.4|6565.4|6571.4|6565.4|6570.1|6564.1|3
1643828050000|2022-02-02 18:54:10|||||||||7
1643828060000|2022-02-02 18:54:20|6572.4|6566.4|6572.4|6566.4|6572.4|6566.4|6572.4|6566.4|10
1643828070000|2022-02-02 18:54:30|6572.1|6566.1|6572.4|6566.4|6572.4|6566.4|6572.1|6566.1|1
1643828080000|2022-02-02 18:54:40|||||||||2
1643828090000|2022-02-02 18:54:50|||||||||1
1643828100000|2022-02-02 18:55:00|6572.3|6566.3|6571.4|6565.4|6573.1|6567.1|6571.4|6565.4|16
1643828110000|2022-02-02 18:55:10|6570.9|6564.9|6570.4|6564.4|6572.4|6566.4|6570.4|6564.4|2
1643828120000|2022-02-02 18:55:20|6570.6|6564.6|6570.4|6564.4|6571.4|6565.4|6570.4|6564.4|6
1643828130000|2022-02-02 18:55:30|6571.3|6565.3|6570.4|6564.4|6571.3|6565.3|6570.4|6564.4|2
1643828140000|2022-02-02 18:55:40|||||||||1
1643828150000|2022-02-02 18:55:50|6571.4|6565.4|6570.4|6564.4|6571.4|6565.4|6570.4|6564.4|12
1643828160000|2022-02-02 18:56:00|6570.9|6564.9|6572.6|6566.6|6572.6|6566.6|6570.4|6564.4|3
1643828170000|2022-02-02 18:56:10|6572.9|6566.9|6571.4|6565.4|6572.9|6566.9|6571.1|6565.1|1
1643828180000|2022-02-02 18:56:20|6572.9|6566.9|6571.6|6565.6|6572.9|6566.9|6571.1|6565.1|2
1643828190000|2022-02-02 18:56:30|6572.1|6566.1|6572.6|6566.6|6572.6|6566.6|6572.1|6566.1|5
1643828200000|2022-02-02 18:56:40|6572.4|6566.4|6572.4|6566.4|6572.6|6566.6|6572.4|6566.4|1
1643828210000|2022-02-02 18:56:50|6572.6|6566.6|6571.4|6565.4|6573.6|6567.6|6571.4|6565.4|6
1643828220000|2022-02-02 18:57:00|6571.6|6565.6|6571.6|6565.6|6572.6|6566.6|6569.1|6563.1|22
1643828230000|2022-02-02 18:57:10|6570.3|6564.3|6570.3|6564.3|6571.5|6565.5|6570|6564|13
1643828240000|2022-02-02 18:57:20|6570.8|6564.8|6572.8|6566.8|6572.8|6566.8|6570.8|6564.8|4
1643828250000|2022-02-02 18:57:30|6572.6|6566.6|6573.5|6567.5|6573.5|6567.5|6572.6|6566.6|4
1643828260000|2022-02-02 18:57:40|6573.3|6567.3|6573.5|6567.5|6573.5|6567.5|6573.3|6567.3|7
1643828270000|2022-02-02 18:57:50|6573.8|6567.8|6577.1|6571.1|6577.1|6571.1|6573.5|6567.5|2
1643828280000|2022-02-02 18:58:00|6577.3|6571.3|6576|6570|6578.5|6572.5|6576|6570|15
1643828290000|2022-02-02 18:58:10|6575.5|6569.5|6576|6570|6576|6570|6575.3|6569.3|4
1643828300000|2022-02-02 18:58:20|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|6574.6|6568.6|7
1643828310000|2022-02-02 18:58:30|6575.5|6569.5|6575.1|6569.1|6575.8|6569.8|6574.8|6568.8|23
1643828320000|2022-02-02 18:58:40|6575.3|6569.3|6577.8|6571.8|6578.1|6572.1|6575.3|6569.3|18
1643828330000|2022-02-02 18:58:50|6577.5|6571.5|6579|6573|6579|6573|6577.3|6571.3|13
1643828340000|2022-02-02 18:59:00|6578.5|6572.5|6578.8|6572.8|6578.8|6572.8|6578.3|6572.3|7
1643828350000|2022-02-02 18:59:10|6578.6|6572.6|6577.8|6571.8|6578.6|6572.6|6577.3|6571.3|2
1643828360000|2022-02-02 18:59:20|6577.3|6571.3|6577.5|6571.5|6577.8|6571.8|6577.3|6571.3|3
1643828370000|2022-02-02 18:59:30|6577.8|6571.8|6577.1|6571.1|6577.8|6571.8|6577.1|6571.1|1
1643828380000|2022-02-02 18:59:40|6577.3|6571.3|6579.6|6573.6|6579.6|6573.6|6577.3|6571.3|3
1643828390000|2022-02-02 18:59:50|6579.3|6573.3|6580.6|6574.6|6580.6|6574.6|6579.3|6573.3|9
1643828400000|2022-02-02 19:00:00|6580.3|6574.3|6580.8|6574.8|6580.8|6574.8|6579.1|6573.1|44
1643828410000|2022-02-02 19:00:10|6580.3|6574.3|6580.3|6574.3|6580.6|6574.6|6580.3|6574.3|1
1643828420000|2022-02-02 19:00:20|6580.6|6574.6|6580.8|6574.8|6580.8|6574.8|6580.6|6574.6|4
1643828430000|2022-02-02 19:00:30|6581.1|6575.1|6581.5|6575.5|6581.5|6575.5|6581.1|6575.1|3
1643828440000|2022-02-02 19:00:40|6581.8|6575.8|6580|6574|6582|6576|6579.8|6573.8|6
1643828450000|2022-02-02 19:00:50|6580.3|6574.3|6581.1|6575.1|6581.1|6575.1|6579.8|6573.8|2
1643828460000|2022-02-02 19:01:00|6580.9|6574.9|6580.6|6574.6|6581.1|6575.1|6579.8|6573.8|10
1643828470000|2022-02-02 19:01:10|6580.8|6574.8|6580.3|6574.3|6581.1|6575.1|6580.3|6574.3|0
1643828480000|2022-02-02 19:01:20|6580.5|6574.5|6581.5|6575.5|6581.5|6575.5|6580.5|6574.5|8
1643828490000|2022-02-02 19:01:30|6583|6577|6583.2|6577.2|6583.2|6577.2|6582.7|6576.7|5
1643828500000|2022-02-02 19:01:40|6583.5|6577.5|6583.5|6577.5|6583.5|6577.5|6583.5|6577.5|3
1643828510000|2022-02-02 19:01:50|||||||||2
1643828520000|2022-02-02 19:02:00|6584|6578|6585.5|6579.5|6585.7|6579.7|6584|6578|10
1643828530000|2022-02-02 19:02:10|6587.8|6581.8|6586.1|6580.1|6588.3|6582.3|6585.8|6579.8|14
1643828540000|2022-02-02 19:02:20|6585.8|6579.8|6583.3|6577.3|6585.8|6579.8|6583.3|6577.3|14
1643828550000|2022-02-02 19:02:30|6583.1|6577.1|6582.8|6576.8|6583.1|6577.1|6582.8|6576.8|0
1643828560000|2022-02-02 19:02:40|6581.6|6575.6|6582.8|6576.8|6582.8|6576.8|6581.6|6575.6|3
1643828570000|2022-02-02 19:02:50|6582.6|6576.6|6582.4|6576.4|6582.9|6576.9|6582.3|6576.3|69
1643828580000|2022-02-02 19:03:00|6582.8|6576.8|6581.8|6575.8|6582.8|6576.8|6581.6|6575.6|5
1643828590000|2022-02-02 19:03:10|6580.9|6574.9|6580.8|6574.8|6580.9|6574.9|6580.3|6574.3|11
1643828600000|2022-02-02 19:03:20|6581.4|6575.4|6580.8|6574.8|6581.4|6575.4|6580.8|6574.8|1
1643828610000|2022-02-02 19:03:30|6580.9|6574.9|6582.3|6576.3|6582.3|6576.3|6580.8|6574.8|6
1643828620000|2022-02-02 19:03:40|6582.8|6576.8|6582.8|6576.8|6582.9|6576.9|6582.4|6576.4|7
1643828630000|2022-02-02 19:03:50|6582.9|6576.9|6582.4|6576.4|6583.9|6577.9|6582.4|6576.4|9
1643828640000|2022-02-02 19:04:00|6583.3|6577.3|6585.4|6579.4|6585.4|6579.4|6582.4|6576.4|12
1643828650000|2022-02-02 19:04:10|||||||||1
1643828660000|2022-02-02 19:04:20|6585.3|6579.3|6584.9|6578.9|6585.3|6579.3|6584.9|6578.9|0
1643828670000|2022-02-02 19:04:30|6584.3|6578.3|6585.1|6579.1|6585.4|6579.4|6584.3|6578.3|10
1643828680000|2022-02-02 19:04:40|6585.4|6579.4|6584.4|6578.4|6585.4|6579.4|6584.3|6578.3|2
1643828690000|2022-02-02 19:04:50|6583.8|6577.8|6584.4|6578.4|6584.9|6578.9|6583.8|6577.8|3
1643828700000|2022-02-02 19:05:00|6584.8|6578.8|6584.3|6578.3|6584.9|6578.9|6583.8|6577.8|13
1643828710000|2022-02-02 19:05:10|6584.8|6578.8|6584.4|6578.4|6584.8|6578.8|6584.1|6578.1|6
1643828720000|2022-02-02 19:05:20|6584.1|6578.1|6583.9|6577.9|6584.4|6578.4|6583.9|6577.9|2
1643828730000|2022-02-02 19:05:30|6584.3|6578.3|6597.2|6591.2|6601|6595|6583.8|6577.8|43
1643828740000|2022-02-02 19:05:40|6597.5|6591.5|6594|6588|6597.5|6591.5|6593.4|6587.4|20
1643828750000|2022-02-02 19:05:50|6594.2|6588.2|6598.2|6592.2|6598.5|6592.5|6594|6588|9
1643828760000|2022-02-02 19:06:00|6598.5|6592.5|6596.1|6590.1|6599|6593|6595.5|6589.5|24
1643828770000|2022-02-02 19:06:10|6595.8|6589.8|6598.8|6592.8|6599.1|6593.1|6594.1|6588.1|9
1643828780000|2022-02-02 19:06:20|6599.1|6593.1|6594.6|6588.6|6600.6|6594.6|6593.9|6587.9|26
1643828790000|2022-02-02 19:06:30|6594.4|6588.4|6595.8|6589.8|6595.9|6589.9|6593.9|6587.9|21
1643828800000|2022-02-02 19:06:40|6595.4|6589.4|6595.6|6589.6|6596.3|6590.3|6595.4|6589.4|22
1643828810000|2022-02-02 19:06:50|6595.9|6589.9|6591.6|6585.6|6595.9|6589.9|6591.6|6585.6|35
1643828820000|2022-02-02 19:07:00|6590.6|6584.6|6595.4|6589.4|6595.4|6589.4|6590.6|6584.6|25
1643828830000|2022-02-02 19:07:10|6594.3|6588.3|6595.3|6589.3|6595.3|6589.3|6593.9|6587.9|4
1643828840000|2022-02-02 19:07:20|6594.9|6588.9|6593.9|6587.9|6594.9|6588.9|6593.1|6587.1|13
1643828850000|2022-02-02 19:07:30|6593.8|6587.8|6594.4|6588.4|6594.8|6588.8|6593.8|6587.8|1
1643828860000|2022-02-02 19:07:40|6593.9|6587.9|6594.1|6588.1|6594.4|6588.4|6590.1|6584.1|8
1643828870000|2022-02-02 19:07:50|6594.8|6588.8|6595.9|6589.9|6595.9|6589.9|6593.4|6587.4|30
1643828880000|2022-02-02 19:08:00|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6594.1|6588.1|12
1643828890000|2022-02-02 19:08:10|6596.3|6590.3|6595.1|6589.1|6596.3|6590.3|6594.6|6588.6|70
1643828900000|2022-02-02 19:08:20|6593.8|6587.8|6591.1|6585.1|6593.9|6587.9|6589.4|6583.4|15
1643828910000|2022-02-02 19:08:30|6590.8|6584.8|6591.3|6585.3|6591.6|6585.6|6589.8|6583.8|19
1643828920000|2022-02-02 19:08:40|6591.5|6585.5|6592.3|6586.3|6592.3|6586.3|6591.3|6585.3|4
1643828930000|2022-02-02 19:08:50|6590.3|6584.3|6592.3|6586.3|6592.3|6586.3|6590.3|6584.3|4
1643828940000|2022-02-02 19:09:00|6591.5|6585.5|6595.1|6589.1|6595.1|6589.1|6591.5|6585.5|6
1643828950000|2022-02-02 19:09:10|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|4
1643828960000|2022-02-02 19:09:20|6595.1|6589.1|6593.5|6587.5|6595.3|6589.3|6593.5|6587.5|14
1643828970000|2022-02-02 19:09:30|6594.2|6588.2|6592.2|6586.2|6594.5|6588.5|6591.2|6585.2|9
1643828980000|2022-02-02 19:09:40|6593|6587|6594.8|6588.8|6595|6589|6593|6587|9
1643828990000|2022-02-02 19:09:50|6595.1|6589.1|6595.6|6589.6|6595.6|6589.6|6594.8|6588.8|32
1643829000000|2022-02-02 19:10:00|6595.3|6589.3|6595.6|6589.6|6595.6|6589.6|6595.3|6589.3|45
1643829010000|2022-02-02 19:10:10|6595.3|6589.3|6593.1|6587.1|6595.3|6589.3|6592.8|6586.8|8
1643829020000|2022-02-02 19:10:20|6592.6|6586.6|6592.6|6586.6|6593.1|6587.1|6592.6|6586.6|3
1643829030000|2022-02-02 19:10:30|6593.1|6587.1|6592.9|6586.9|6593.4|6587.4|6592.9|6586.9|3
1643829040000|2022-02-02 19:10:40|6592.6|6586.6|6592|6586|6592.9|6586.9|6592|6586|3
1643829050000|2022-02-02 19:10:50|6592.6|6586.6|6593.9|6587.9|6594.1|6588.1|6592.6|6586.6|19
1643829060000|2022-02-02 19:11:00|6594.1|6588.1|6594.1|6588.1|6594.8|6588.8|6594.1|6588.1|4
1643829070000|2022-02-02 19:11:10|6594.3|6588.3|6593.6|6587.6|6594.8|6588.8|6593.6|6587.6|2
1643829080000|2022-02-02 19:11:20|6593.1|6587.1|6593.1|6587.1|6593.6|6587.6|6593.1|6587.1|3
1643829090000|2022-02-02 19:11:30|6592.9|6586.9|6594.1|6588.1|6594.1|6588.1|6592.6|6586.6|6
1643829100000|2022-02-02 19:11:40|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|5
1643829110000|2022-02-02 19:11:50|6594.1|6588.1|6593.5|6587.5|6594.1|6588.1|6593.5|6587.5|2
1643829120000|2022-02-02 19:12:00|6592.3|6586.3|6594|6588|6594.3|6588.3|6592.3|6586.3|40
1643829130000|2022-02-02 19:12:10|6593.3|6587.3|6597.1|6591.1|6600|6594|6593.3|6587.3|66
1643829140000|2022-02-02 19:12:20|6595.6|6589.6|6595.1|6589.1|6596.4|6590.4|6594.9|6588.9|3
1643829150000|2022-02-02 19:12:30|6595.6|6589.6|6596.9|6590.9|6596.9|6590.9|6595.4|6589.4|3
1643829160000|2022-02-02 19:12:40|6597.3|6591.3|6600.4|6594.4|6600.8|6594.8|6596.9|6590.9|18
1643829170000|2022-02-02 19:12:50|6600.8|6594.8|6600.1|6594.1|6600.8|6594.8|6600.1|6594.1|107
1643829180000|2022-02-02 19:13:00|6599.1|6593.1|6603.1|6597.1|6603.1|6597.1|6598.6|6592.6|31
1643829190000|2022-02-02 19:13:10|6602.6|6596.6|6602.1|6596.1|6603.1|6597.1|6602.1|6596.1|5
1643829200000|2022-02-02 19:13:20|6602.3|6596.3|6602.8|6596.8|6603.1|6597.1|6602.3|6596.3|3
1643829210000|2022-02-02 19:13:30|6602.6|6596.6|6601.8|6595.8|6603.6|6597.6|6601.5|6595.5|5
1643829220000|2022-02-02 19:13:40|6602.1|6596.1|6600|6594|6602.1|6596.1|6598.1|6592.1|14
1643829230000|2022-02-02 19:13:50|6600.3|6594.3|6600.8|6594.8|6601.3|6595.3|6599|6593|50
1643829240000|2022-02-02 19:14:00|6601.3|6595.3|6600.4|6594.4|6601.3|6595.3|6589.4|6583.4|97
1643829250000|2022-02-02 19:14:10|6600.8|6594.8|6601.4|6595.4|6601.8|6595.8|6600.8|6594.8|86
1643829260000|2022-02-02 19:14:20|6601.1|6595.1|6598.6|6592.6|6601.3|6595.3|6598.6|6592.6|137
1643829270000|2022-02-02 19:14:30|6597.9|6591.9|6597.9|6591.9|6598.6|6592.6|6597.6|6591.6|128
1643829280000|2022-02-02 19:14:40|6598.1|6592.1|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|139
1643829290000|2022-02-02 19:14:50|6598.6|6592.6|6600.3|6594.3|6600.6|6594.6|6598.5|6592.5|141
1643829300000|2022-02-02 19:15:00|6600.6|6594.6|6603.4|6597.4|6603.4|6597.4|6600.4|6594.4|29
1643829310000|2022-02-02 19:15:10|6603.3|6597.3|6603.4|6597.4|6603.6|6597.6|6602.9|6596.9|5
1643829320000|2022-02-02 19:15:20|6603.6|6597.6|6603.1|6597.1|6603.6|6597.6|6603.1|6597.1|2
1643829330000|2022-02-02 19:15:30|6602.9|6596.9|6600.8|6594.8|6602.9|6596.9|6600.8|6594.8|8
1643829340000|2022-02-02 19:15:40|6600.9|6594.9|6598.7|6592.7|6601.6|6595.6|6598.4|6592.4|34
1643829350000|2022-02-02 19:15:50|6598.4|6592.4|6601.3|6595.3|6601.9|6595.9|6597.6|6591.6|11
1643829360000|2022-02-02 19:16:00|6601.1|6595.1|6599.2|6593.2|6601.4|6595.4|6598.1|6592.1|11
1643829370000|2022-02-02 19:16:10|6599.4|6593.4|6598.4|6592.4|6599.9|6593.9|6597.9|6591.9|161
1643829380000|2022-02-02 19:16:20|6598.6|6592.6|6598.4|6592.4|6598.6|6592.6|6598.4|6592.4|8
1643829390000|2022-02-02 19:16:30|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6598.6|6592.6|0
1643829400000|2022-02-02 19:16:40|6599.6|6593.6|6598.4|6592.4|6599.6|6593.6|6598.4|6592.4|22
1643829410000|2022-02-02 19:16:50|6598.7|6592.7|6602.4|6596.4|6602.4|6596.4|6598.7|6592.7|23
1643829420000|2022-02-02 19:17:00|6601.9|6595.9|6602.6|6596.6|6602.6|6596.6|6601.9|6595.9|15
1643829430000|2022-02-02 19:17:10|6602.4|6596.4|6601.6|6595.6|6602.6|6596.6|6601.1|6595.1|1
1643829440000|2022-02-02 19:17:20|6600.6|6594.6|6600.1|6594.1|6600.6|6594.6|6599.6|6593.6|3
1643829450000|2022-02-02 19:17:30|6600.3|6594.3|6600.1|6594.1|6600.6|6594.6|6599.6|6593.6|1
1643829460000|2022-02-02 19:17:40|6599.8|6593.8|6595.1|6589.1|6599.8|6593.8|6595.1|6589.1|100
1643829470000|2022-02-02 19:17:50|6595.4|6589.4|6593.6|6587.6|6596.8|6590.8|6593.6|6587.6|8
1643829480000|2022-02-02 19:18:00|6593.1|6587.1|6598.6|6592.6|6598.6|6592.6|6592.8|6586.8|13
1643829490000|2022-02-02 19:18:10|6598.8|6592.8|6598.3|6592.3|6600.3|6594.3|6598.3|6592.3|6
1643829500000|2022-02-02 19:18:20|||||||||22
1643829510000|2022-02-02 19:18:30|||||||||5
1643829520000|2022-02-02 19:18:40|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|3
1643829530000|2022-02-02 19:18:50|6595.9|6589.9|6596.3|6590.3|6596.8|6590.8|6594.3|6588.3|7
1643829540000|2022-02-02 19:19:00|6595.9|6589.9|6597.9|6591.9|6598.1|6592.1|6595.9|6589.9|42
1643829550000|2022-02-02 19:19:10|6598.1|6592.1|6598.1|6592.1|6598.4|6592.4|6598.1|6592.1|3
1643829560000|2022-02-02 19:19:20|6596.6|6590.6|6597.1|6591.1|6597.1|6591.1|6596.6|6590.6|5
1643829570000|2022-02-02 19:19:30|6597.4|6591.4|6598.6|6592.6|6598.6|6592.6|6596.6|6590.6|29
1643829580000|2022-02-02 19:19:40|||||||||15
1643829590000|2022-02-02 19:19:50|6598.5|6592.5|6601.3|6595.3|6602.8|6596.8|6598.5|6592.5|43
1643850000000|2022-02-03 01:00:00|6587.3|6581.3|6587.9|6581.9|6588.5|6582.5|6586.2|6580.2|21
1643850010000|2022-02-03 01:00:10|6589.7|6583.7|6590.7|6584.7|6591.7|6585.7|6588.7|6582.7|27
1643850020000|2022-02-03 01:00:20|6591.3|6585.3|6594.7|6588.7|6597.2|6591.2|6591.3|6585.3|12
1643850030000|2022-02-03 01:00:30|6593.7|6587.7|6590.4|6584.4|6595.7|6589.7|6590.2|6584.2|7
1643850040000|2022-02-03 01:00:40|6590.7|6584.7|6594.7|6588.7|6594.7|6588.7|6590.7|6584.7|1
1643850050000|2022-02-03 01:00:50|6593.7|6587.7|6595.7|6589.7|6595.7|6589.7|6593.7|6587.7|4
1643850060000|2022-02-03 01:01:00|6594.7|6588.7|6589.2|6583.2|6594.7|6588.7|6588.2|6582.2|8
1643850070000|2022-02-03 01:01:10|6588.7|6582.7|6586.7|6580.7|6588.7|6582.7|6586.7|6580.7|20
1643850080000|2022-02-03 01:01:20|6587.2|6581.2|6586.7|6580.7|6587.2|6581.2|6586.7|6580.7|2
1643850090000|2022-02-03 01:01:30|6587.2|6581.2|6587.7|6581.7|6587.7|6581.7|6586.9|6580.9|0
1643850100000|2022-02-03 01:01:40|6587.5|6581.5|6587.7|6581.7|6587.7|6581.7|6586.7|6580.7|0
1643850110000|2022-02-03 01:01:50|6588.5|6582.5|6586.2|6580.2|6588.7|6582.7|6586.2|6580.2|3
1643850120000|2022-02-03 01:02:00|6585.7|6579.7|6581.2|6575.2|6585.7|6579.7|6581.2|6575.2|14
1643850130000|2022-02-03 01:02:10|6580.7|6574.7|6583.2|6577.2|6583.7|6577.7|6580.7|6574.7|3
1643850140000|2022-02-03 01:02:20|6583.7|6577.7|6581.9|6575.9|6583.7|6577.7|6581.9|6575.9|1
1643850150000|2022-02-03 01:02:30|6583.2|6577.2|6585.7|6579.7|6586.2|6580.2|6582.9|6576.9|2
1643850160000|2022-02-03 01:02:40|6586.7|6580.7|6585.7|6579.7|6586.7|6580.7|6585.7|6579.7|0
1643850170000|2022-02-03 01:02:50|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|1
1643850180000|2022-02-03 01:03:00|6585.1|6579.1|6590.7|6584.7|6590.7|6584.7|6585.1|6579.1|6
1643850190000|2022-02-03 01:03:10|6587.9|6581.9|6584.7|6578.7|6587.9|6581.9|6584.2|6578.2|4
1643850200000|2022-02-03 01:03:20|6584.9|6578.9|6585.4|6579.4|6585.4|6579.4|6584.9|6578.9|1
1643850210000|2022-02-03 01:03:30|6585.9|6579.9|6585.4|6579.4|6586.2|6580.2|6585.4|6579.4|1
1643850230000|2022-02-03 01:03:50|6585.1|6579.1|6584.8|6578.8|6585.7|6579.7|6583.7|6577.7|5
1643850240000|2022-02-03 01:04:00|6585|6579|6585.5|6579.5|6586|6580|6585|6579|4
1643850250000|2022-02-03 01:04:10|6586|6580|6586.5|6580.5|6586.5|6580.5|6586|6580|2
1643850260000|2022-02-03 01:04:20|6589.8|6583.8|6591.8|6585.8|6593.3|6587.3|6589.8|6583.8|9
1643850270000|2022-02-03 01:04:30|6591.3|6585.3|6594.3|6588.3|6595.2|6589.2|6591.3|6585.3|4
1643850290000|2022-02-03 01:04:50|6593.8|6587.8|6593.3|6587.3|6593.8|6587.8|6592.3|6586.3|1
1643850300000|2022-02-03 01:05:00|6593.8|6587.8|6595.3|6589.3|6596.3|6590.3|6593.8|6587.8|2
1643850310000|2022-02-03 01:05:10|6595.8|6589.8|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|0
1643850320000|2022-02-03 01:05:20|6596.5|6590.5|6597.3|6591.3|6597.5|6591.5|6596.3|6590.3|1
1643850340000|2022-02-03 01:05:40|6596.3|6590.3|6596.3|6590.3|6596.7|6590.7|6595.6|6589.6|1
1643850350000|2022-02-03 01:05:50|6595.5|6589.5|6595.8|6589.8|6596.3|6590.3|6595.5|6589.5|1
1643850360000|2022-02-03 01:06:00|6595.6|6589.6|6595.3|6589.3|6595.6|6589.6|6595.1|6589.1|0
1643850370000|2022-02-03 01:06:10|6595.8|6589.8|6595.3|6589.3|6595.8|6589.8|6595.3|6589.3|2
1643850390000|2022-02-03 01:06:30|6594.8|6588.8|6594.3|6588.3|6594.8|6588.8|6593.3|6587.3|1
1643850400000|2022-02-03 01:06:40|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|0
1643850410000|2022-02-03 01:06:50|6593.3|6587.3|6592.8|6586.8|6593.3|6587.3|6592.8|6586.8|0
1643850420000|2022-02-03 01:07:00|6593.1|6587.1|6593.3|6587.3|6595.3|6589.3|6593.1|6587.1|8
1643850430000|2022-02-03 01:07:10|6592.8|6586.8|6593.3|6587.3|6593.3|6587.3|6592.8|6586.8|0
1643850440000|2022-02-03 01:07:20|6593.5|6587.5|6592.3|6586.3|6593.5|6587.5|6592.3|6586.3|1
1643850450000|2022-02-03 01:07:30|6591.8|6585.8|6589.8|6583.8|6591.8|6585.8|6589.8|6583.8|2
1643850470000|2022-02-03 01:07:50|6592.3|6586.3|6591.3|6585.3|6592.3|6586.3|6591.3|6585.3|1
1643850480000|2022-02-03 01:08:00|6590.8|6584.8|6589.3|6583.3|6591.3|6585.3|6589|6583|0
1643850490000|2022-02-03 01:08:10|6589.1|6583.1|6588.8|6582.8|6589.1|6583.1|6588.3|6582.3|0
1643850500000|2022-02-03 01:08:20|6588.3|6582.3|6587.8|6581.8|6588.3|6582.3|6587.8|6581.8|0
1643850510000|2022-02-03 01:08:30|6587.6|6581.6|6587.3|6581.3|6587.8|6581.8|6587.3|6581.3|1
1643850530000|2022-02-03 01:08:50|6587.5|6581.5|6588.3|6582.3|6588.3|6582.3|6587.5|6581.5|0
1643850540000|2022-02-03 01:09:00|6587.8|6581.8|6587.3|6581.3|6587.8|6581.8|6587.3|6581.3|15
1643850560000|2022-02-03 01:09:20|6587.8|6581.8|6587.8|6581.8|6587.8|6581.8|6587.8|6581.8|0
1643850570000|2022-02-03 01:09:30|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|0
1643850600000|2022-02-03 01:10:00|6587.8|6581.8|6588.1|6582.1|6588.7|6582.7|6587.8|6581.8|2
1643850610000|2022-02-03 01:10:10|6587.8|6581.8|6587.8|6581.8|6587.8|6581.8|6587.5|6581.5|1
1643850640000|2022-02-03 01:10:40|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|0
1643850650000|2022-02-03 01:10:50|6585.8|6579.8|6585.3|6579.3|6585.8|6579.8|6585.3|6579.3|2
1643850660000|2022-02-03 01:11:00|6585.5|6579.5|6585.8|6579.8|6586.3|6580.3|6585.5|6579.5|1
1643850670000|2022-02-03 01:11:10|6586.3|6580.3|6586.8|6580.8|6586.8|6580.8|6586.3|6580.3|1
1643850680000|2022-02-03 01:11:20|6587.3|6581.3|6586.8|6580.8|6587.3|6581.3|6586.8|6580.8|2
1643850720000|2022-02-03 01:12:00|6587|6581|6589.8|6583.8|6590.8|6584.8|6587|6581|1
1643850730000|2022-02-03 01:12:10|6590.3|6584.3|6591|6585|6591|6585|6590.3|6584.3|0
1643850750000|2022-02-03 01:12:30|6591.3|6585.3|6589.8|6583.8|6591.3|6585.3|6589.8|6583.8|1
1643850760000|2022-02-03 01:12:40|6589.3|6583.3|6589.8|6583.8|6589.8|6583.8|6588.8|6582.8|1
1643850780000|2022-02-03 01:13:00|6589.1|6583.1|6590.8|6584.8|6591.3|6585.3|6589|6583|3
1643850790000|2022-02-03 01:13:10|6591.3|6585.3|6590.3|6584.3|6591.3|6585.3|6590.3|6584.3|0
1643850800000|2022-02-03 01:13:20|6590.8|6584.8|6591.4|6585.4|6591.4|6585.4|6590.8|6584.8|5
1643850810000|2022-02-03 01:13:30|6592.4|6586.4|6591.9|6585.9|6592.4|6586.4|6591.9|6585.9|1
1643850820000|2022-02-03 01:13:40|||||||||2
1643850840000|2022-02-03 01:14:00|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|1
1643850860000|2022-02-03 01:14:20|6590.9|6584.9|6591.9|6585.9|6591.9|6585.9|6590.9|6584.9|1
1643850870000|2022-02-03 01:14:30|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|0
1643850890000|2022-02-03 01:14:50|6591.1|6585.1|6590.4|6584.4|6591.1|6585.1|6590.4|6584.4|2
1643850900000|2022-02-03 01:15:00|6585.9|6579.9|6584.4|6578.4|6586.4|6580.4|6582.9|6576.9|8
1643850910000|2022-02-03 01:15:10|6582.7|6576.7|6584.4|6578.4|6584.4|6578.4|6582.4|6576.4|5
1643850920000|2022-02-03 01:15:20|6582.4|6576.4|6581.4|6575.4|6584.4|6578.4|6580.9|6574.9|8
1643850930000|2022-02-03 01:15:30|6580.5|6574.5|6580.4|6574.4|6581.4|6575.4|6580.4|6574.4|22
1643850940000|2022-02-03 01:15:40|6582.4|6576.4|6583.4|6577.4|6583.4|6577.4|6582.4|6576.4|2
1643850960000|2022-02-03 01:16:00|6582.9|6576.9|6583.6|6577.6|6583.6|6577.6|6581.6|6575.6|26
1643850970000|2022-02-03 01:16:10|6583.7|6577.7|6585.6|6579.6|6585.6|6579.6|6583.7|6577.7|1
1643850980000|2022-02-03 01:16:20|6585.4|6579.4|6585.2|6579.2|6585.4|6579.4|6585.1|6579.1|1
1643850990000|2022-02-03 01:16:30|6585.6|6579.6|6585.1|6579.1|6585.6|6579.6|6585.1|6579.1|28
1643851000000|2022-02-03 01:16:40|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|0
1643851030000|2022-02-03 01:17:10|6585.9|6579.9|6585.6|6579.6|6585.9|6579.9|6585.6|6579.6|9
1643851040000|2022-02-03 01:17:20|6587.1|6581.1|6589.6|6583.6|6589.6|6583.6|6587.1|6581.1|2
1643851050000|2022-02-03 01:17:30|6589.7|6583.7|6591.6|6585.6|6591.6|6585.6|6589.7|6583.7|1
1643851060000|2022-02-03 01:17:40|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.4|6586.4|0
1643851070000|2022-02-03 01:17:50|6592.1|6586.1|6590.6|6584.6|6592.6|6586.6|6590.1|6584.1|9
1643851080000|2022-02-03 01:18:00|6587.6|6581.6|6585.6|6579.6|6588.1|6582.1|6585.6|6579.6|7
1643851090000|2022-02-03 01:18:10|6585.9|6579.9|6582.1|6576.1|6585.9|6579.9|6582.1|6576.1|14
1643851100000|2022-02-03 01:18:20|6582.6|6576.6|6583.6|6577.6|6583.6|6577.6|6582.1|6576.1|23
1643851140000|2022-02-03 01:19:00|6583.1|6577.1|6583.6|6577.6|6583.6|6577.6|6583.1|6577.1|1
1643851150000|2022-02-03 01:19:10|6583.1|6577.1|6583.1|6577.1|6583.6|6577.6|6583.1|6577.1|0
1643851160000|2022-02-03 01:19:20|6583.6|6577.6|6582.6|6576.6|6583.6|6577.6|6581.1|6575.1|2
1643851170000|2022-02-03 01:19:30|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|0
1643851180000|2022-02-03 01:19:40|6582.4|6576.4|6581.6|6575.6|6582.4|6576.4|6581.6|6575.6|13
1643851190000|2022-02-03 01:19:50|6582.1|6576.1|6582.1|6576.1|6582.1|6576.1|6582.1|6576.1|0
1643851200000|2022-02-03 01:20:00|6581.1|6575.1|6581.6|6575.6|6582.6|6576.6|6581.1|6575.1|1
1643851210000|2022-02-03 01:20:10|6582.1|6576.1|6582.1|6576.1|6582.1|6576.1|6582.1|6576.1|0
1643851220000|2022-02-03 01:20:20|6582.6|6576.6|6582.6|6576.6|6582.6|6576.6|6582.6|6576.6|0
1643851250000|2022-02-03 01:20:50|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|0
1643851260000|2022-02-03 01:21:00|6582.5|6576.5|6579.4|6573.4|6582.5|6576.5|6579.4|6573.4|7
1643851270000|2022-02-03 01:21:10|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|6579.4|6573.4|6
1643851280000|2022-02-03 01:21:20|6579.7|6573.7|6579.1|6573.1|6579.7|6573.7|6579.1|6573.1|0
1643851290000|2022-02-03 01:21:30|6578.7|6572.7|6578|6572|6578.7|6572.7|6578|6572|31
1643851300000|2022-02-03 01:21:40|6578.3|6572.3|6578.3|6572.3|6578.3|6572.3|6578.3|6572.3|35
1643851320000|2022-02-03 01:22:00|6578.8|6572.8|6574.3|6568.3|6578.8|6572.8|6574.3|6568.3|5
1643851330000|2022-02-03 01:22:10|6574.5|6568.5|6574.3|6568.3|6574.8|6568.8|6573.3|6567.3|8
1643851340000|2022-02-03 01:22:20|6574.1|6568.1|6573.8|6567.8|6574.1|6568.1|6573.8|6567.8|0
1643851350000|2022-02-03 01:22:30|6574|6568|6575.8|6569.8|6575.8|6569.8|6574|6568|1
1643851360000|2022-02-03 01:22:40|6575.3|6569.3|6575.3|6569.3|6575.3|6569.3|6575.3|6569.3|0
1643851380000|2022-02-03 01:23:00|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|0
1643851400000|2022-02-03 01:23:20|6576.8|6570.8|6577.8|6571.8|6577.8|6571.8|6576.8|6570.8|0
1643851410000|2022-02-03 01:23:30|6577.6|6571.6|6577.3|6571.3|6577.6|6571.6|6577.3|6571.3|0
1643851430000|2022-02-03 01:23:50|6577.1|6571.1|6577.8|6571.8|6577.8|6571.8|6576.8|6570.8|0
1643851440000|2022-02-03 01:24:00|6577.6|6571.6|6575.8|6569.8|6577.6|6571.6|6575.3|6569.3|5
1643851460000|2022-02-03 01:24:20|6575.3|6569.3|6575.3|6569.3|6575.3|6569.3|6575.3|6569.3|0
1643851470000|2022-02-03 01:24:30|6575.8|6569.8|6576.3|6570.3|6576.3|6570.3|6575.8|6569.8|0
1643851500000|2022-02-03 01:25:00|6574.8|6568.8|6573.8|6567.8|6574.8|6568.8|6572.8|6566.8|19
1643851510000|2022-02-03 01:25:10|6573.6|6567.6|6573.3|6567.3|6573.6|6567.6|6573.3|6567.3|0
1643851520000|2022-02-03 01:25:20|6572.8|6566.8|6572.8|6566.8|6573.3|6567.3|6572.8|6566.8|5
1643851530000|2022-02-03 01:25:30|6573.3|6567.3|6573.3|6567.3|6573.8|6567.8|6573.3|6567.3|0
1643851540000|2022-02-03 01:25:40|6571.1|6565.1|6569.8|6563.8|6571.1|6565.1|6569.5|6563.5|5
1643851560000|2022-02-03 01:26:00|6569.5|6563.5|6566.6|6560.6|6569.5|6563.5|6565.8|6559.8|9
1643851570000|2022-02-03 01:26:10|6566.3|6560.3|6566.8|6560.8|6566.8|6560.8|6565.3|6559.3|1
1643851590000|2022-02-03 01:26:30|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|6565.3|6559.3|1
1643851600000|2022-02-03 01:26:40|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|0
1643851630000|2022-02-03 01:27:10|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|3
1643851640000|2022-02-03 01:27:20|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|2
1643851650000|2022-02-03 01:27:30|6566.6|6560.6|6566.3|6560.3|6566.6|6560.6|6564.8|6558.8|2
1643851660000|2022-02-03 01:27:40|6566.8|6560.8|6566.6|6560.6|6566.8|6560.8|6566.6|6560.6|0
1643851680000|2022-02-03 01:28:00|6566.3|6560.3|6566.3|6560.3|6566.8|6560.8|6565.8|6559.8|1
1643851690000|2022-02-03 01:28:10|6565.8|6559.8|6566.3|6560.3|6566.3|6560.3|6565.8|6559.8|0
1643851720000|2022-02-03 01:28:40|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|1
1643851730000|2022-02-03 01:28:50|6568|6562|6568.3|6562.3|6568.3|6562.3|6568|6562|0
1643851740000|2022-02-03 01:29:00|6567.8|6561.8|6567.3|6561.3|6567.8|6561.8|6567.3|6561.3|1
1643851770000|2022-02-03 01:29:30|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|0
1643851780000|2022-02-03 01:29:40|6567.3|6561.3|6567.8|6561.8|6567.8|6561.8|6567.3|6561.3|1
1643851800000|2022-02-03 01:30:00|6568|6562|6568.8|6562.8|6569.6|6563.6|6568|6562|3
1643851810000|2022-02-03 01:30:10|6569.3|6563.3|6570.8|6564.8|6570.8|6564.8|6569.3|6563.3|3
1643851820000|2022-02-03 01:30:20|6570.6|6564.6|6569.8|6563.8|6570.6|6564.6|6569.8|6563.8|0
1643851830000|2022-02-03 01:30:30|6569.3|6563.3|6569.8|6563.8|6569.8|6563.8|6569.3|6563.3|0
1643851840000|2022-02-03 01:30:40|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|0
1643851860000|2022-02-03 01:31:00|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|0
1643851880000|2022-02-03 01:31:20|6569.6|6563.6|6569.3|6563.3|6569.8|6563.8|6569.3|6563.3|0
1643851900000|2022-02-03 01:31:40|6569.6|6563.6|6568.8|6562.8|6569.8|6563.8|6568.8|6562.8|1
1643851910000|2022-02-03 01:31:50|6568.5|6562.5|6568.8|6562.8|6568.8|6562.8|6568.3|6562.3|0
1643851920000|2022-02-03 01:32:00|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|2
1643851940000|2022-02-03 01:32:20|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|0
1643851950000|2022-02-03 01:32:30|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|0
1643851970000|2022-02-03 01:32:50|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6
1643851990000|2022-02-03 01:33:10|6574.8|6568.8|6575.8|6569.8|6575.8|6569.8|6574.8|6568.8|1
1643852000000|2022-02-03 01:33:20|6576.3|6570.3|6573.8|6567.8|6576.8|6570.8|6573.8|6567.8|4
1643852010000|2022-02-03 01:33:30|6573.5|6567.5|6573.8|6567.8|6573.8|6567.8|6573.5|6567.5|0
1643852070000|2022-02-03 01:34:30|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|0
1643852130000|2022-02-03 01:35:30|6573.5|6567.5|6573.5|6567.5|6573.5|6567.5|6573.5|6567.5|0
1643852140000|2022-02-03 01:35:40|6573.8|6567.8|6573.3|6567.3|6573.8|6567.8|6573.3|6567.3|0
1643852150000|2022-02-03 01:35:50|6572.8|6566.8|6573.3|6567.3|6573.3|6567.3|6572.8|6566.8|0
1643852160000|2022-02-03 01:36:00|6572.8|6566.8|6573.3|6567.3|6573.3|6567.3|6572.8|6566.8|0
1643852190000|2022-02-03 01:36:30|6573.6|6567.6|6573.8|6567.8|6573.8|6567.8|6573.6|6567.6|0
1643852200000|2022-02-03 01:36:40|6574.3|6568.3|6573.8|6567.8|6574.3|6568.3|6573.8|6567.8|0
1643852210000|2022-02-03 01:36:50|6572.8|6566.8|6571.8|6565.8|6572.8|6566.8|6571.8|6565.8|0
1643852220000|2022-02-03 01:37:00|6571.6|6565.6|6572.1|6566.1|6572.1|6566.1|6571.3|6565.3|6
1643852230000|2022-02-03 01:37:10|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|0
1643852260000|2022-02-03 01:37:40|6571.6|6565.6|6571.3|6565.3|6571.6|6565.6|6571.3|6565.3|0
1643852280000|2022-02-03 01:38:00|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|0
1643852340000|2022-02-03 01:39:00|6572.6|6566.6|6571.8|6565.8|6572.6|6566.6|6571.8|6565.8|0
1643852350000|2022-02-03 01:39:10|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|0
1643852370000|2022-02-03 01:39:30|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|0
1643852400000|2022-02-03 01:40:00|6570.5|6564.5|6570.3|6564.3|6570.5|6564.5|6570.3|6564.3|2
1643852430000|2022-02-03 01:40:30|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|0
1643852440000|2022-02-03 01:40:40|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|0
1643852450000|2022-02-03 01:40:50|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|0
1643852500000|2022-02-03 01:41:40|6568.7|6562.7|6567.3|6561.3|6568.7|6562.7|6567.3|6561.3|24
1643852510000|2022-02-03 01:41:50|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|0
1643852540000|2022-02-03 01:42:20|6567.3|6561.3|6566.8|6560.8|6567.3|6561.3|6566.8|6560.8|2
1643852550000|2022-02-03 01:42:30|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|1
1643852570000|2022-02-03 01:42:50|6566.1|6560.1|6567.3|6561.3|6567.3|6561.3|6566.1|6560.1|1
1643852580000|2022-02-03 01:43:00|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1643852630000|2022-02-03 01:43:50|6567|6561|6566.8|6560.8|6567.3|6561.3|6566.8|6560.8|0
1643852640000|2022-02-03 01:44:00|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|6566.8|6560.8|0
1643852660000|2022-02-03 01:44:20|6567.1|6561.1|6566.8|6560.8|6567.1|6561.1|6566.8|6560.8|0
1643852670000|2022-02-03 01:44:30|6567.1|6561.1|6567.3|6561.3|6567.3|6561.3|6567.1|6561.1|7
1643852700000|2022-02-03 01:45:00|6566.8|6560.8|6568.3|6562.3|6568.3|6562.3|6566.8|6560.8|2
1643852710000|2022-02-03 01:45:10|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|0
1643852730000|2022-02-03 01:45:30|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|3
1643852760000|2022-02-03 01:46:00|||||||||5
1643852770000|2022-02-03 01:46:10|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1643852810000|2022-02-03 01:46:50|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|0
1643852820000|2022-02-03 01:47:00|6569.1|6563.1|6570.8|6564.8|6571.3|6565.3|6569.1|6563.1|5
1643852840000|2022-02-03 01:47:20|6571.3|6565.3|6572.1|6566.1|6572.1|6566.1|6571.3|6565.3|1
1643852850000|2022-02-03 01:47:30|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|0
1643852870000|2022-02-03 01:47:50|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|2
1643852890000|2022-02-03 01:48:10|6572.5|6566.5|6572.8|6566.8|6572.8|6566.8|6572.5|6566.5|0
1643852900000|2022-02-03 01:48:20|6573.3|6567.3|6573.8|6567.8|6573.8|6567.8|6573.3|6567.3|1
1643852920000|2022-02-03 01:48:40|6573.6|6567.6|6573.1|6567.1|6573.6|6567.6|6573.1|6567.1|0
1643852930000|2022-02-03 01:48:50|6574.1|6568.1|6574.3|6568.3|6574.3|6568.3|6574.1|6568.1|0
1643852950000|2022-02-03 01:49:10|6574.5|6568.5|6573.8|6567.8|6574.5|6568.5|6573.8|6567.8|2
1643852960000|2022-02-03 01:49:20|6576.2|6570.2|6576.5|6570.5|6576.5|6570.5|6575.8|6569.8|30
1643852990000|2022-02-03 01:49:50|6576.3|6570.3|6576|6570|6576.3|6570.3|6576|6570|1
1643853010000|2022-02-03 01:50:10|6575.3|6569.3|6574.5|6568.5|6575.3|6569.3|6574.5|6568.5|2
1643853030000|2022-02-03 01:50:30|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|0
1643853050000|2022-02-03 01:50:50|6574|6568|6574.3|6568.3|6575|6569|6574|6568|2
1643853070000|2022-02-03 01:51:10|||||||||1
1643853080000|2022-02-03 01:51:20|6574.1|6568.1|6568.8|6562.8|6574.1|6568.1|6568.8|6562.8|6
1643853090000|2022-02-03 01:51:30|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|0
1643853120000|2022-02-03 01:52:00|6569.6|6563.6|6570.8|6564.8|6570.8|6564.8|6569.6|6563.6|5
1643853140000|2022-02-03 01:52:20|6570.3|6564.3|6569.8|6563.8|6570.8|6564.8|6569.8|6563.8|0
1643853180000|2022-02-03 01:53:00|6570|6564|6569.8|6563.8|6570|6564|6569.8|6563.8|0
1643853220000|2022-02-03 01:53:40|6569.6|6563.6|6569.3|6563.3|6569.8|6563.8|6569.3|6563.3|0
1643853250000|2022-02-03 01:54:10|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|0
1643853310000|2022-02-03 01:55:10|6569.6|6563.6|6569.3|6563.3|6569.6|6563.6|6569.3|6563.3|1
1643853320000|2022-02-03 01:55:20|6569.8|6563.8|6569.3|6563.3|6569.8|6563.8|6569.3|6563.3|0
1643853340000|2022-02-03 01:55:40|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|0
1643853420000|2022-02-03 01:57:00|||||||||3
1643853450000|2022-02-03 01:57:30|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|1
1643853460000|2022-02-03 01:57:40|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.4|6563.4|1
1643853480000|2022-02-03 01:58:00|6569.6|6563.6|6569.3|6563.3|6569.6|6563.6|6569.3|6563.3|2
1643853490000|2022-02-03 01:58:10|6569.8|6563.8|6569.3|6563.3|6569.8|6563.8|6569.3|6563.3|0
1643853510000|2022-02-03 01:58:30|6568.8|6562.8|6567.8|6561.8|6568.8|6562.8|6566.8|6560.8|2
1643853530000|2022-02-03 01:58:50|6567.6|6561.6|6567.3|6561.3|6567.6|6561.6|6566.8|6560.8|0
1643853540000|2022-02-03 01:59:00|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|0
1643853560000|2022-02-03 01:59:20|6567.5|6561.5|6567.3|6561.3|6567.5|6561.5|6567.3|6561.3|0
1643853570000|2022-02-03 01:59:30|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1643853630000|2022-02-03 02:00:30|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|6568.5|6562.5|1
1643853660000|2022-02-03 02:01:00|6568.6|6562.6|6568.3|6562.3|6568.6|6562.6|6568.3|6562.3|0
1643853670000|2022-02-03 02:01:10|6568.1|6562.1|6567.8|6561.8|6568.1|6562.1|6567.8|6561.8|0
1643853690000|2022-02-03 02:01:30|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|6566.1|6560.1|2
1643853710000|2022-02-03 02:01:50|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|0
1643853720000|2022-02-03 02:02:00|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|1
1643853760000|2022-02-03 02:02:40|6566.6|6560.6|6566.3|6560.3|6566.6|6560.6|6566.3|6560.3|0
1643853780000|2022-02-03 02:03:00|6566.6|6560.6|6567.3|6561.3|6567.3|6561.3|6566.6|6560.6|0
1643853810000|2022-02-03 02:03:30|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1643853820000|2022-02-03 02:03:40|6566.3|6560.3|6566.3|6560.3|6567.3|6561.3|6566.1|6560.1|1
1643853830000|2022-02-03 02:03:50|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|0
1643853850000|2022-02-03 02:04:10|6567.5|6561.5|6568.8|6562.8|6568.8|6562.8|6567.5|6561.5|2
1643853900000|2022-02-03 02:05:00|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|1
1643853910000|2022-02-03 02:05:10|6567.1|6561.1|6567.3|6561.3|6567.3|6561.3|6567.1|6561.1|1
1643853950000|2022-02-03 02:05:50|6567.1|6561.1|6566.8|6560.8|6567.1|6561.1|6566.8|6560.8|0
1643853960000|2022-02-03 02:06:00|6566.1|6560.1|6565.8|6559.8|6566.1|6560.1|6565.8|6559.8|1
1643853970000|2022-02-03 02:06:10|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|1
1643854080000|2022-02-03 02:08:00|6566|6560|6566.3|6560.3|6566.3|6560.3|6565.8|6559.8|0
1643854100000|2022-02-03 02:08:20|6566.8|6560.8|6567.3|6561.3|6567.3|6561.3|6566.8|6560.8|1
1643854140000|2022-02-03 02:09:00|6567.5|6561.5|6567.8|6561.8|6567.8|6561.8|6567.5|6561.5|0
1643854180000|2022-02-03 02:09:40|6569.3|6563.3|6568.3|6562.3|6569.3|6563.3|6568.3|6562.3|0
1643854190000|2022-02-03 02:09:50|6568.8|6562.8|6569.3|6563.3|6569.3|6563.3|6568.8|6562.8|0
1643854220000|2022-02-03 02:10:20|6569.1|6563.1|6568.8|6562.8|6569.1|6563.1|6568.8|6562.8|0
1643854260000|2022-02-03 02:11:00|6568.5|6562.5|6568.3|6562.3|6568.5|6562.5|6568.3|6562.3|0
1643854290000|2022-02-03 02:11:30|6568.8|6562.8|6568.3|6562.3|6568.8|6562.8|6568.3|6562.3|0
1643854310000|2022-02-03 02:11:50|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|1
1643854330000|2022-02-03 02:12:10|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|0
1643854340000|2022-02-03 02:12:20|6568.6|6562.6|6568.8|6562.8|6568.8|6562.8|6568.6|6562.6|0
1643854370000|2022-02-03 02:12:50|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|0
1643854380000|2022-02-03 02:13:00|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|6568.3|6562.3|0
1643854400000|2022-02-03 02:13:20|6568.6|6562.6|6567.3|6561.3|6568.6|6562.6|6567.3|6561.3|0
1643854410000|2022-02-03 02:13:30|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|0
1643854440000|2022-02-03 02:14:00|6567.4|6561.4|6567.4|6561.4|6567.4|6561.4|6567.4|6561.4|1
1643854450000|2022-02-03 02:14:10|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1643854460000|2022-02-03 02:14:20|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|0
1643854490000|2022-02-03 02:14:50|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|1
1643854510000|2022-02-03 02:15:10|6568.8|6562.8|6568.3|6562.3|6568.8|6562.8|6568.3|6562.3|0
1643854530000|2022-02-03 02:15:30|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|0
1643854560000|2022-02-03 02:16:00|6568.2|6562.2|6567.1|6561.1|6568.2|6562.2|6567.1|6561.1|5
1643854670000|2022-02-03 02:17:50|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|0
1643854680000|2022-02-03 02:18:00|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|0
1643854800000|2022-02-03 02:20:00|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|1
1643854860000|2022-02-03 02:21:00|6567.8|6561.8|6567.5|6561.5|6567.8|6561.8|6567.5|6561.5|0
1643854870000|2022-02-03 02:21:10|6567.6|6561.6|6567.3|6561.3|6567.6|6561.6|6567.3|6561.3|0
1643854890000|2022-02-03 02:21:30|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1643854920000|2022-02-03 02:22:00|6566.3|6560.3|6566.8|6560.8|6566.8|6560.8|6566.3|6560.3|0
1643854960000|2022-02-03 02:22:40|6566.3|6560.3|6565.3|6559.3|6566.3|6560.3|6565.3|6559.3|1
1643855000000|2022-02-03 02:23:20|||||||||1
1643855020000|2022-02-03 02:23:40|||||||||1
1643855160000|2022-02-03 02:26:00|6563.3|6557.3|6563.8|6557.8|6563.8|6557.8|6563.3|6557.3|1
1643855190000|2022-02-03 02:26:30|6563.3|6557.3|6563.3|6557.3|6563.3|6557.3|6563.3|6557.3|0
1643855300000|2022-02-03 02:28:20|6562.3|6556.3|6562.8|6556.8|6562.8|6556.8|6562.3|6556.3|1
1643855400000|2022-02-03 02:30:00|6563.6|6557.6|6563.8|6557.8|6564.8|6558.8|6563.6|6557.6|2
1643855410000|2022-02-03 02:30:10|6564.3|6558.3|6563.8|6557.8|6564.8|6558.8|6563.8|6557.8|1
1643855420000|2022-02-03 02:30:20|6564|6558|6564.3|6558.3|6564.3|6558.3|6564|6558|0
1643855440000|2022-02-03 02:30:40|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|2
1643855460000|2022-02-03 02:31:00|6563.4|6557.4|6563.8|6557.8|6563.8|6557.8|6563.4|6557.4|1
1643855510000|2022-02-03 02:31:50|6564|6558|6564.6|6558.6|6564.6|6558.6|6564|6558|0
1643855520000|2022-02-03 02:32:00|6565.3|6559.3|6564.6|6558.6|6565.3|6559.3|6564.6|6558.6|1
1643855530000|2022-02-03 02:32:10|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|0
1643855550000|2022-02-03 02:32:30|6564.6|6558.6|6566.3|6560.3|6566.3|6560.3|6564.6|6558.6|3
1643855560000|2022-02-03 02:32:40|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|3
1643855600000|2022-02-03 02:33:20|6566|6560|6566.3|6560.3|6566.3|6560.3|6566|6560|0
1643855620000|2022-02-03 02:33:40|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1643855650000|2022-02-03 02:34:10|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|0
1643855670000|2022-02-03 02:34:30|6567.5|6561.5|6567.3|6561.3|6567.5|6561.5|6567.3|6561.3|2
1643855680000|2022-02-03 02:34:40|6567|6561|6566.8|6560.8|6567|6561|6566.8|6560.8|0
1643855730000|2022-02-03 02:35:30|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|0
1643855740000|2022-02-03 02:35:40|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|0
1643855760000|2022-02-03 02:36:00|6566.3|6560.3|6566.5|6560.5|6566.5|6560.5|6566.3|6560.3|0
1643855770000|2022-02-03 02:36:10|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1643855860000|2022-02-03 02:37:40|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|0
1643855870000|2022-02-03 02:37:50|6566.3|6560.3|6566.3|6560.3|6566.6|6560.6|6566.3|6560.3|0
1643855890000|2022-02-03 02:38:10|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1643855920000|2022-02-03 02:38:40|6566.4|6560.4|6566.5|6560.5|6566.5|6560.5|6566.4|6560.4|1
1643855930000|2022-02-03 02:38:50|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.5|6560.5|0
1643855950000|2022-02-03 02:39:10|6567|6561|6567.5|6561.5|6567.5|6561.5|6567|6561|0
1643856000000|2022-02-03 02:40:00|6567.3|6561.3|6567.5|6561.5|6567.5|6561.5|6567.3|6561.3|1
1643856010000|2022-02-03 02:40:10|6567.1|6561.1|6567.3|6561.3|6567.3|6561.3|6567.1|6561.1|0
1643856040000|2022-02-03 02:40:40|6567|6561|6565.8|6559.8|6567|6561|6565.8|6559.8|1
1643856050000|2022-02-03 02:40:50|6565.3|6559.3|6565.8|6559.8|6565.8|6559.8|6565.3|6559.3|0
1643856060000|2022-02-03 02:41:00|6565.6|6559.6|6565.3|6559.3|6565.6|6559.6|6565.3|6559.3|0
1643856090000|2022-02-03 02:41:30|6565.1|6559.1|6564.8|6558.8|6565.1|6559.1|6564.3|6558.3|1
1643856120000|2022-02-03 02:42:00|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|0
1643856140000|2022-02-03 02:42:20|6563.3|6557.3|6562.8|6556.8|6563.6|6557.6|6562.8|6556.8|4
1643856150000|2022-02-03 02:42:30|6562.6|6556.6|6562.3|6556.3|6562.6|6556.6|6562.3|6556.3|0
1643856180000|2022-02-03 02:43:00|6562.1|6556.1|6556.8|6550.8|6562.1|6556.1|6556.1|6550.1|9
1643856190000|2022-02-03 02:43:10|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|3
1643856240000|2022-02-03 02:44:00|||||||||1
1643856250000|2022-02-03 02:44:10|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|0
1643856280000|2022-02-03 02:44:40|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|3
1643856300000|2022-02-03 02:45:00|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|1
1643856310000|2022-02-03 02:45:10|6556.4|6550.4|6556.4|6550.4|6556.9|6550.9|6556.4|6550.4|0
1643856320000|2022-02-03 02:45:20|6556.9|6550.9|6556.4|6550.4|6556.9|6550.9|6556.4|6550.4|0
1643856330000|2022-02-03 02:45:30|6556.8|6550.8|6555.9|6549.9|6556.8|6550.8|6555.9|6549.9|1
1643856350000|2022-02-03 02:45:50|6555.4|6549.4|6555.9|6549.9|6555.9|6549.9|6555.4|6549.4|0
1643856360000|2022-02-03 02:46:00|6555.8|6549.8|6555.9|6549.9|6555.9|6549.9|6555.4|6549.4|0
1643856370000|2022-02-03 02:46:10|6552.4|6546.4|6548.9|6542.9|6552.4|6546.4|6541.9|6535.9|12
1643856380000|2022-02-03 02:46:20|6549.3|6543.3|6549.1|6543.1|6549.4|6543.4|6548.6|6542.6|3
1643856420000|2022-02-03 02:47:00|6548.9|6542.9|6549.1|6543.1|6549.1|6543.1|6548.6|6542.6|1
1643856440000|2022-02-03 02:47:20|6549.4|6543.4|6549.8|6543.8|6549.8|6543.8|6549.4|6543.4|1
1643856450000|2022-02-03 02:47:30|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|0
1643856460000|2022-02-03 02:47:40|6549.9|6543.9|6550.1|6544.1|6550.1|6544.1|6549.9|6543.9|1
1643856480000|2022-02-03 02:48:00|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|1
1643856500000|2022-02-03 02:48:20|6549.3|6543.3|6549.3|6543.3|6550.1|6544.1|6549.3|6543.3|1
1643856510000|2022-02-03 02:48:30|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|0
1643856540000|2022-02-03 02:49:00|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|0
1643856550000|2022-02-03 02:49:10|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|0
1643856580000|2022-02-03 02:49:40|6550.4|6544.4|6550.1|6544.1|6550.4|6544.4|6550.1|6544.1|0
1643856590000|2022-02-03 02:49:50|6550.4|6544.4|6550.6|6544.6|6550.6|6544.6|6550.4|6544.4|1
1643856600000|2022-02-03 02:50:00|6548.1|6542.1|6548.1|6542.1|6548.6|6542.6|6547.6|6541.6|3
1643856610000|2022-02-03 02:50:10|6547.9|6541.9|6548.1|6542.1|6548.1|6542.1|6547.9|6541.9|1
1643856620000|2022-02-03 02:50:20|6547.9|6541.9|6548.6|6542.6|6548.6|6542.6|6547.9|6541.9|2
1643856650000|2022-02-03 02:50:50|6549.6|6543.6|6549.1|6543.1|6549.6|6543.6|6549.1|6543.1|4
1643856660000|2022-02-03 02:51:00|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|1
1643856680000|2022-02-03 02:51:20|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|1
1643856700000|2022-02-03 02:51:40|6548.9|6542.9|6550.1|6544.1|6550.1|6544.1|6548.9|6542.9|1
1643856710000|2022-02-03 02:51:50|6549.1|6543.1|6546.6|6540.6|6549.1|6543.1|6546.6|6540.6|2
1643856720000|2022-02-03 02:52:00|6546.1|6540.1|6543.1|6537.1|6546.1|6540.1|6543.1|6537.1|29
1643856730000|2022-02-03 02:52:10|6545.1|6539.1|6545.6|6539.6|6545.6|6539.6|6545.1|6539.1|1
1643856740000|2022-02-03 02:52:20|6544.6|6538.6|6545.3|6539.3|6545.3|6539.3|6544.1|6538.1|1
1643856750000|2022-02-03 02:52:30|6545.6|6539.6|6545.1|6539.1|6545.6|6539.6|6544.3|6538.3|2
1643856760000|2022-02-03 02:52:40|6544.9|6538.9|6545.6|6539.6|6545.6|6539.6|6544.6|6538.6|0
1643856770000|2022-02-03 02:52:50|6544.8|6538.8|6545.6|6539.6|6546.3|6540.3|6544.8|6538.8|3
1643856780000|2022-02-03 02:53:00|6545.8|6539.8|6545.6|6539.6|6545.8|6539.8|6545.6|6539.6|0
1643856810000|2022-02-03 02:53:30|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|1
1643856830000|2022-02-03 02:53:50|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|0
1643856840000|2022-02-03 02:54:00|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|3
1643856850000|2022-02-03 02:54:10|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|0
1643856900000|2022-02-03 02:55:00|6544.6|6538.6|6545.1|6539.1|6545.1|6539.1|6544.6|6538.6|1
1643856920000|2022-02-03 02:55:20|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|2
1643856930000|2022-02-03 02:55:30|6546.4|6540.4|6546.6|6540.6|6546.6|6540.6|6546.4|6540.4|1
1643856950000|2022-02-03 02:55:50|6547.1|6541.1|6546.1|6540.1|6547.1|6541.1|6546.1|6540.1|1
1643857000000|2022-02-03 02:56:40|6545.7|6539.7|6545.1|6539.1|6545.7|6539.7|6545.1|6539.1|1
1643857020000|2022-02-03 02:57:00|6544.6|6538.6|6545.6|6539.6|6545.6|6539.6|6544.6|6538.6|1
1643857050000|2022-02-03 02:57:30|6546.3|6540.3|6546.1|6540.1|6546.4|6540.4|6545.6|6539.6|2
1643857070000|2022-02-03 02:57:50|6546.3|6540.3|6546.6|6540.6|6546.6|6540.6|6546.3|6540.3|0
1643857090000|2022-02-03 02:58:10|6545.6|6539.6|6547.1|6541.1|6547.1|6541.1|6545.1|6539.1|6
1643857100000|2022-02-03 02:58:20|6547.4|6541.4|6547.6|6541.6|6547.6|6541.6|6547.4|6541.4|0
1643857110000|2022-02-03 02:58:30|6547.4|6541.4|6547.6|6541.6|6547.6|6541.6|6547.4|6541.4|0
1643857130000|2022-02-03 02:58:50|6547.4|6541.4|6547.1|6541.1|6547.4|6541.4|6547.1|6541.1|0
1643857140000|2022-02-03 02:59:00|6546.8|6540.8|6546.6|6540.6|6546.8|6540.8|6546.1|6540.1|9
1643857150000|2022-02-03 02:59:10|6546.4|6540.4|6546.6|6540.6|6546.6|6540.6|6546.4|6540.4|1
1643857180000|2022-02-03 02:59:40|6546.1|6540.1|6546.6|6540.6|6546.6|6540.6|6546.1|6540.1|0
1643857200000|2022-02-03 03:00:00|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|1
1643857220000|2022-02-03 03:00:20|6546.3|6540.3|6548.6|6542.6|6548.6|6542.6|6546.3|6540.3|1
1643857240000|2022-02-03 03:00:40|||||||||2
1643857270000|2022-02-03 03:01:10|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|12
1643857280000|2022-02-03 03:01:20|||||||||1
1643857300000|2022-02-03 03:01:40|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|3
1643857350000|2022-02-03 03:02:30|6549.4|6543.4|6549.6|6543.6|6549.6|6543.6|6549.1|6543.1|3
1643857380000|2022-02-03 03:03:00|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|1
1643857430000|2022-02-03 03:03:50|6548.3|6542.3|6547.1|6541.1|6548.3|6542.3|6547.1|6541.1|5
1643857480000|2022-02-03 03:04:40|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1643857490000|2022-02-03 03:04:50|6546.8|6540.8|6548.1|6542.1|6549.1|6543.1|6546.8|6540.8|2
1643857500000|2022-02-03 03:05:00|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|0
1643857520000|2022-02-03 03:05:20|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|0
1643857530000|2022-02-03 03:05:30|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|0
1643857540000|2022-02-03 03:05:40|6549.4|6543.4|6549.1|6543.1|6549.4|6543.4|6549.1|6543.1|1
1643857570000|2022-02-03 03:06:10|6548.6|6542.6|6547.1|6541.1|6548.6|6542.6|6546.1|6540.1|1
1643857580000|2022-02-03 03:06:20|6546.6|6540.6|6546.1|6540.1|6546.6|6540.6|6546.1|6540.1|0
1643857590000|2022-02-03 03:06:30|6544.6|6538.6|6544.4|6538.4|6544.6|6538.6|6543.6|6537.6|4
1643857600000|2022-02-03 03:06:40|6544.1|6538.1|6545.1|6539.1|6545.1|6539.1|6544.1|6538.1|1
1643857620000|2022-02-03 03:07:00|6544.9|6538.9|6545.1|6539.1|6545.1|6539.1|6544.6|6538.6|0
1643857630000|2022-02-03 03:07:10|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|1
1643857640000|2022-02-03 03:07:20|6542.9|6536.9|6542.6|6536.6|6542.9|6536.9|6542.6|6536.6|0
1643857650000|2022-02-03 03:07:30|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|0
1643857660000|2022-02-03 03:07:40|6542.6|6536.6|6543.1|6537.1|6543.1|6537.1|6542.6|6536.6|0
1643857670000|2022-02-03 03:07:50|6543.3|6537.3|6544.1|6538.1|6544.1|6538.1|6543.3|6537.3|0
1643857700000|2022-02-03 03:08:20|6545.1|6539.1|6544.6|6538.6|6545.1|6539.1|6544.1|6538.1|0
1643857750000|2022-02-03 03:09:10|6544.4|6538.4|6545.1|6539.1|6545.1|6539.1|6544.4|6538.4|1
1643857780000|2022-02-03 03:09:40|6544.9|6538.9|6545.1|6539.1|6545.1|6539.1|6544.9|6538.9|0
1643857790000|2022-02-03 03:09:50|6544.6|6538.6|6543.6|6537.6|6544.6|6538.6|6543.6|6537.6|1
1643857820000|2022-02-03 03:10:20|6543.4|6537.4|6543.6|6537.6|6544.1|6538.1|6543.4|6537.4|1
1643857830000|2022-02-03 03:10:30|6544.8|6538.8|6545.9|6539.9|6545.9|6539.9|6544.8|6538.8|1
1643857850000|2022-02-03 03:10:50|6545.7|6539.7|6545.9|6539.9|6545.9|6539.9|6545.7|6539.7|4
1643857860000|2022-02-03 03:11:00|||||||||1
1643857880000|2022-02-03 03:11:20|6545.4|6539.4|6545.9|6539.9|6545.9|6539.9|6544.1|6538.1|0
1643857920000|2022-02-03 03:12:00|6545.7|6539.7|6545.4|6539.4|6545.7|6539.7|6545.4|6539.4|0
1643857950000|2022-02-03 03:12:30|6545.9|6539.9|6544.1|6538.1|6545.9|6539.9|6544.1|6538.1|2
1643857970000|2022-02-03 03:12:50|6544.4|6538.4|6544.6|6538.6|6544.6|6538.6|6544.4|6538.4|1
1643857980000|2022-02-03 03:13:00|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6543.6|6537.6|1
1643858010000|2022-02-03 03:13:30|6543.6|6537.6|6543.1|6537.1|6543.6|6537.6|6543.1|6537.1|0
1643858030000|2022-02-03 03:13:50|||||||||1
1643858090000|2022-02-03 03:14:50|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|3
1643858100000|2022-02-03 03:15:00|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|1
1643858110000|2022-02-03 03:15:10|6543.4|6537.4|6542.1|6536.1|6543.4|6537.4|6542.1|6536.1|1
1643858180000|2022-02-03 03:16:20|6541.9|6535.9|6541.6|6535.6|6541.9|6535.9|6541.6|6535.6|0
1643858210000|2022-02-03 03:16:50|6542.3|6536.3|6542.6|6536.6|6542.6|6536.6|6542.3|6536.3|1
1643858260000|2022-02-03 03:17:40|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|1
1643858270000|2022-02-03 03:17:50|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1643858330000|2022-02-03 03:18:50|6541.6|6535.6|6541.1|6535.1|6541.6|6535.6|6541.1|6535.1|0
1643858390000|2022-02-03 03:19:50|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|1
1643858420000|2022-02-03 03:20:20|6540.9|6534.9|6541.8|6535.8|6541.8|6535.8|6540.9|6534.9|1
1643858430000|2022-02-03 03:20:30|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1643858440000|2022-02-03 03:20:40|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|0
1643858460000|2022-02-03 03:21:00|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1643858470000|2022-02-03 03:21:10|6541.6|6535.6|6542.1|6536.1|6542.6|6536.6|6541.6|6535.6|0
1643858480000|2022-02-03 03:21:20|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|1
1643858540000|2022-02-03 03:22:20|6540.9|6534.9|6540.6|6534.6|6540.9|6534.9|6540.6|6534.6|0
1643858560000|2022-02-03 03:22:40|6540.1|6534.1|6540.3|6534.3|6540.3|6534.3|6540.1|6534.1|1
1643858570000|2022-02-03 03:22:50|6540.1|6534.1|6540.3|6534.3|6540.3|6534.3|6540.1|6534.1|1
1643858580000|2022-02-03 03:23:00|6540.6|6534.6|6541.1|6535.1|6541.1|6535.1|6540.1|6534.1|1
1643858590000|2022-02-03 03:23:10|6540.6|6534.6|6539.1|6533.1|6540.6|6534.6|6539.1|6533.1|2
1643858610000|2022-02-03 03:23:30|6539.4|6533.4|6539.1|6533.1|6539.4|6533.4|6539.1|6533.1|0
1643858620000|2022-02-03 03:23:40|||||||||1
1643858630000|2022-02-03 03:23:50|6539.3|6533.3|6540.1|6534.1|6540.1|6534.1|6539.3|6533.3|0
1643858670000|2022-02-03 03:24:30|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|0
1643858690000|2022-02-03 03:24:50|||||||||1
1643858700000|2022-02-03 03:25:00|6538.6|6532.6|6538.1|6532.1|6538.6|6532.6|6538.1|6532.1|0
1643858730000|2022-02-03 03:25:30|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|3
1643858760000|2022-02-03 03:26:00|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1643858780000|2022-02-03 03:26:20|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1643858800000|2022-02-03 03:26:40|6537.6|6531.6|6536.4|6530.4|6537.6|6531.6|6536.1|6530.1|5
1643858810000|2022-02-03 03:26:50|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|2
1643858820000|2022-02-03 03:27:00|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|5
1643858830000|2022-02-03 03:27:10|6537.9|6531.9|6539.4|6533.4|6539.4|6533.4|6536.6|6530.6|2
1643858880000|2022-02-03 03:28:00|6541.3|6535.3|6542.1|6536.1|6542.1|6536.1|6540.6|6534.6|8
1643858900000|2022-02-03 03:28:20|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|0
1643858970000|2022-02-03 03:29:30|6540.9|6534.9|6540.1|6534.1|6540.9|6534.9|6540.1|6534.1|1
1643858990000|2022-02-03 03:29:50|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1643859000000|2022-02-03 03:30:00|6540.3|6534.3|6540.6|6534.6|6540.6|6534.6|6540.3|6534.3|0
1643859020000|2022-02-03 03:30:20|6540.8|6534.8|6541.1|6535.1|6541.1|6535.1|6540.8|6534.8|0
1643859040000|2022-02-03 03:30:40|6541.6|6535.6|6541.1|6535.1|6541.6|6535.6|6541.1|6535.1|0
1643859060000|2022-02-03 03:31:00|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.4|6534.4|1
1643859070000|2022-02-03 03:31:10|6540.4|6534.4|6540.1|6534.1|6540.4|6534.4|6540.1|6534.1|0
1643859110000|2022-02-03 03:31:50|6539.4|6533.4|6539.4|6533.4|6540.1|6534.1|6539.4|6533.4|1
1643859120000|2022-02-03 03:32:00|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|0
1643859130000|2022-02-03 03:32:10|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1643859160000|2022-02-03 03:32:40|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1643859170000|2022-02-03 03:32:50|6540.8|6534.8|6540.6|6534.6|6541.6|6535.6|6540.6|6534.6|4
1643859180000|2022-02-03 03:33:00|6541.1|6535.1|6540.6|6534.6|6541.6|6535.6|6540.6|6534.6|1
1643859190000|2022-02-03 03:33:10|6539.8|6533.8|6541.1|6535.1|6541.6|6535.6|6539.8|6533.8|8
1643859210000|2022-02-03 03:33:30|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|2
1643859220000|2022-02-03 03:33:40|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|3
1643859230000|2022-02-03 03:33:50|6543.3|6537.3|6543.1|6537.1|6543.3|6537.3|6543.1|6537.1|1
1643859240000|2022-02-03 03:34:00|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6
1643859250000|2022-02-03 03:34:10|6541.9|6535.9|6541.4|6535.4|6541.9|6535.9|6541.4|6535.4|0
1643859260000|2022-02-03 03:34:20|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6
1643859270000|2022-02-03 03:34:30|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1643859280000|2022-02-03 03:34:40|6540.1|6534.1|6541.4|6535.4|6541.4|6535.4|6540.1|6534.1|1
1643859290000|2022-02-03 03:34:50|6541.3|6535.3|6543.4|6537.4|6543.4|6537.4|6541.3|6535.3|5
1643859300000|2022-02-03 03:35:00|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|3
1643859310000|2022-02-03 03:35:10|6543.1|6537.1|6543.8|6537.8|6544.8|6538.8|6543.1|6537.1|1
1643859320000|2022-02-03 03:35:20|6543.4|6537.4|6543.4|6537.4|6543.4|6537.4|6543.4|6537.4|0
1643859340000|2022-02-03 03:35:40|6543.1|6537.1|6543.4|6537.4|6543.4|6537.4|6543.1|6537.1|0
1643859370000|2022-02-03 03:36:10|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|0
1643859490000|2022-02-03 03:38:10|6542.4|6536.4|6537.9|6531.9|6542.9|6536.9|6537.9|6531.9|3
1643859500000|2022-02-03 03:38:20|6538.3|6532.3|6539.4|6533.4|6539.4|6533.4|6538.3|6532.3|1
1643859550000|2022-02-03 03:39:10|6539.1|6533.1|6538.9|6532.9|6539.1|6533.1|6538.9|6532.9|0
1643859560000|2022-02-03 03:39:20|6538.8|6532.8|6537.9|6531.9|6538.8|6532.8|6537.4|6531.4|0
1643859570000|2022-02-03 03:39:30|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1643859600000|2022-02-03 03:40:00|6538.8|6532.8|6540.3|6534.3|6540.3|6534.3|6538.8|6532.8|1
1643859650000|2022-02-03 03:40:50|6539.8|6533.8|6540.3|6534.3|6540.3|6534.3|6539.8|6533.8|2
1643859660000|2022-02-03 03:41:00|6540.6|6534.6|6540.8|6534.8|6540.8|6534.8|6540.6|6534.6|1
1643859670000|2022-02-03 03:41:10|6540.6|6534.6|6540.3|6534.3|6540.6|6534.6|6540.3|6534.3|0
1643859690000|2022-02-03 03:41:30|6540.4|6534.4|6540.8|6534.8|6540.8|6534.8|6540.4|6534.4|2
1643859700000|2022-02-03 03:41:40|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|0
1643859720000|2022-02-03 03:42:00|6542.4|6536.4|6541.9|6535.9|6542.4|6536.4|6541.9|6535.9|1
1643859750000|2022-02-03 03:42:30|6542.3|6536.3|6542.4|6536.4|6542.4|6536.4|6542.3|6536.3|2
1643859780000|2022-02-03 03:43:00|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|1
1643859810000|2022-02-03 03:43:30|6541.1|6535.1|6541.6|6535.6|6541.6|6535.6|6541.1|6535.1|0
1643859820000|2022-02-03 03:43:40|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|0
1643859840000|2022-02-03 03:44:00|6542.1|6536.1|6541.6|6535.6|6542.1|6536.1|6541.6|6535.6|0
1643859850000|2022-02-03 03:44:10|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|0
1643859870000|2022-02-03 03:44:30|6541.4|6535.4|6540.8|6534.8|6541.4|6535.4|6540.8|6534.8|2
1643859890000|2022-02-03 03:44:50|6540.9|6534.9|6540.4|6534.4|6540.9|6534.9|6540.4|6534.4|0
1643859910000|2022-02-03 03:45:10|6540.8|6534.8|6542.1|6536.1|6542.1|6536.1|6540.8|6534.8|1
1643859960000|2022-02-03 03:46:00|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|7
1643859990000|2022-02-03 03:46:30|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|1
1643860000000|2022-02-03 03:46:40|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|8
1643860020000|2022-02-03 03:47:00|6544.8|6538.8|6545.1|6539.1|6545.1|6539.1|6544.1|6538.1|4
1643860030000|2022-02-03 03:47:10|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|0
1643860050000|2022-02-03 03:47:30|6545.1|6539.1|6545.6|6539.6|6545.6|6539.6|6545.1|6539.1|1
1643860060000|2022-02-03 03:47:40|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|0
1643860070000|2022-02-03 03:47:50|6545.3|6539.3|6545.6|6539.6|6545.6|6539.6|6545.3|6539.3|0
1643860080000|2022-02-03 03:48:00|||||||||2
1643860110000|2022-02-03 03:48:30|6545.8|6539.8|6545.6|6539.6|6545.8|6539.8|6545.6|6539.6|1
1643860130000|2022-02-03 03:48:50|||||||||1
1643860140000|2022-02-03 03:49:00|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|1
1643860190000|2022-02-03 03:49:50|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|0
1643860200000|2022-02-03 03:50:00|6544.1|6538.1|6543.6|6537.6|6544.1|6538.1|6543.6|6537.6|2
1643860210000|2022-02-03 03:50:10|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|3
1643860220000|2022-02-03 03:50:20|6543.4|6537.4|6543.6|6537.6|6543.6|6537.6|6543.4|6537.4|3
1643860260000|2022-02-03 03:51:00|6543.4|6537.4|6543.1|6537.1|6543.4|6537.4|6543.1|6537.1|0
1643860270000|2022-02-03 03:51:10|||||||||2
1643860330000|2022-02-03 03:52:10|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|0
1643860350000|2022-02-03 03:52:30|6542.4|6536.4|6542.1|6536.1|6542.4|6536.4|6542.1|6536.1|0
1643860370000|2022-02-03 03:52:50|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|2
1643860400000|2022-02-03 03:53:20|6542.4|6536.4|6542.1|6536.1|6542.4|6536.4|6542.1|6536.1|1
1643860420000|2022-02-03 03:53:40|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|3
1643860440000|2022-02-03 03:54:00|6542.1|6536.1|6542.6|6536.6|6542.6|6536.6|6542.1|6536.1|1
1643860500000|2022-02-03 03:55:00|6542.1|6536.1|6541.1|6535.1|6542.1|6536.1|6541.1|6535.1|4
1643860640000|2022-02-03 03:57:20|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1643860710000|2022-02-03 03:58:30|||||||||1
1643860720000|2022-02-03 03:58:40|6539.6|6533.6|6540.1|6534.1|6540.1|6534.1|6539.6|6533.6|3
1643860730000|2022-02-03 03:58:50|6540.3|6534.3|6540.6|6534.6|6540.6|6534.6|6540.3|6534.3|0
1643860740000|2022-02-03 03:59:00|6540.9|6534.9|6540.6|6534.6|6540.9|6534.9|6540.6|6534.6|0
1643860790000|2022-02-03 03:59:50|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|0
1643860840000|2022-02-03 04:00:40|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|2
1643860850000|2022-02-03 04:00:50|6539.1|6533.1|6539.6|6533.6|6539.6|6533.6|6539.1|6533.1|2
1643860860000|2022-02-03 04:01:00|||||||||2
1643860870000|2022-02-03 04:01:10|6539.8|6533.8|6539.6|6533.6|6540.1|6534.1|6539.6|6533.6|1
1643860880000|2022-02-03 04:01:20|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|3
1643860890000|2022-02-03 04:01:30|6542.1|6536.1|6541.6|6535.6|6542.1|6536.1|6541.6|6535.6|2
1643860920000|2022-02-03 04:02:00|6541.4|6535.4|6541.1|6535.1|6541.4|6535.4|6541.1|6535.1|0
1643860930000|2022-02-03 04:02:10|6541.4|6535.4|6540.6|6534.6|6541.4|6535.4|6540.6|6534.6|0
1643861010000|2022-02-03 04:03:30|6540.1|6534.1|6539.6|6533.6|6540.1|6534.1|6539.6|6533.6|1
1643861020000|2022-02-03 04:03:40|||||||||1
1643861100000|2022-02-03 04:05:00|6539.3|6533.3|6539.1|6533.1|6539.3|6533.3|6539.1|6533.1|2
1643861110000|2022-02-03 04:05:10|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|0
1643861490000|2022-02-03 04:11:30|6539.4|6533.4|6539.1|6533.1|6539.4|6533.4|6539.1|6533.1|0
1643861500000|2022-02-03 04:11:40|6539.7|6533.7|6539.1|6533.1|6539.7|6533.7|6539.1|6533.1|4
1643861510000|2022-02-03 04:11:50|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|2
1643861570000|2022-02-03 04:12:50|6539.9|6533.9|6539.6|6533.6|6539.9|6533.9|6539.6|6533.6|0
1643861580000|2022-02-03 04:13:00|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|0
1643861620000|2022-02-03 04:13:40|6539.3|6533.3|6540.1|6534.1|6540.1|6534.1|6539.3|6533.3|0
1643861630000|2022-02-03 04:13:50|6539.8|6533.8|6539.6|6533.6|6539.8|6533.8|6539.6|6533.6|0
1643861640000|2022-02-03 04:14:00|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|1
1643861800000|2022-02-03 04:16:40|6539.3|6533.3|6539.8|6533.8|6539.8|6533.8|6539.3|6533.3|0
1643861820000|2022-02-03 04:17:00|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|0
1643861840000|2022-02-03 04:17:20|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|0
1643861850000|2022-02-03 04:17:30|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1643861900000|2022-02-03 04:18:20|6540.6|6534.6|6541.1|6535.1|6541.1|6535.1|6540.6|6534.6|0
1643861950000|2022-02-03 04:19:10|6540.6|6534.6|6540.3|6534.3|6540.6|6534.6|6540.3|6534.3|0
1643861960000|2022-02-03 04:19:20|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1643862000000|2022-02-03 04:20:00|||||||||1
1643862050000|2022-02-03 04:20:50|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|0
1643862060000|2022-02-03 04:21:00|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|0
1643862070000|2022-02-03 04:21:10|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1643862080000|2022-02-03 04:21:20|6539.1|6533.1|6539.3|6533.3|6539.3|6533.3|6539.1|6533.1|1
1643862110000|2022-02-03 04:21:50|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|1
1643862160000|2022-02-03 04:22:40|6539.6|6533.6|6538.8|6532.8|6539.6|6533.6|6538.8|6532.8|0
1643862170000|2022-02-03 04:22:50|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|1
1643862260000|2022-02-03 04:24:20|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1643862270000|2022-02-03 04:24:30|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|0
1643862400000|2022-02-03 04:26:40|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.6|6533.6|4
1643862410000|2022-02-03 04:26:50|||||||||1
1643862420000|2022-02-03 04:27:00|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|1
1643862450000|2022-02-03 04:27:30|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1643862490000|2022-02-03 04:28:10|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|0
1643862550000|2022-02-03 04:29:10|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1643862560000|2022-02-03 04:29:20|6537.9|6531.9|6537.6|6531.6|6537.9|6531.9|6537.6|6531.6|0
1643862570000|2022-02-03 04:29:30|6537.1|6531.1|6537.8|6531.8|6537.8|6531.8|6537.1|6531.1|1
1643862580000|2022-02-03 04:29:40|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1643862590000|2022-02-03 04:29:50|6537.9|6531.9|6536.9|6530.9|6537.9|6531.9|6536.9|6530.9|1
1643862600000|2022-02-03 04:30:00|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|12
1643862720000|2022-02-03 04:32:00|||||||||1
1643862730000|2022-02-03 04:32:10|||||||||2
1643862780000|2022-02-03 04:33:00|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|3
1643862790000|2022-02-03 04:33:10|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|4
1643862800000|2022-02-03 04:33:20|6535.6|6529.6|6535.6|6529.6|6536|6530|6534.6|6528.6|6
1643862810000|2022-02-03 04:33:30|6535|6529|6535|6529|6535|6529|6535|6529|1
1643862830000|2022-02-03 04:33:50|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|0
1643862850000|2022-02-03 04:34:10|6534.5|6528.5|6533.1|6527.1|6534.5|6528.5|6530.6|6524.6|13
1643862860000|2022-02-03 04:34:20|||||||||4
1643862870000|2022-02-03 04:34:30|6533.3|6527.3|6533.6|6527.6|6533.6|6527.6|6533.3|6527.3|0
1643862900000|2022-02-03 04:35:00|6533.4|6527.4|6532.6|6526.6|6533.4|6527.4|6532.6|6526.6|1
1643862940000|2022-02-03 04:35:40|||||||||1
1643862950000|2022-02-03 04:35:50|6532.8|6526.8|6533.1|6527.1|6533.1|6527.1|6532.8|6526.8|0
1643862960000|2022-02-03 04:36:00|6532.1|6526.1|6531.9|6525.9|6532.4|6526.4|6531.9|6525.9|6
1643862970000|2022-02-03 04:36:10|6532.1|6526.1|6532.4|6526.4|6532.4|6526.4|6532.1|6526.1|0
1643862990000|2022-02-03 04:36:30|6532|6526|6532.4|6526.4|6532.4|6526.4|6532|6526|1
1643863020000|2022-02-03 04:37:00|6531.9|6525.9|6532.4|6526.4|6532.4|6526.4|6531.9|6525.9|1
1643863040000|2022-02-03 04:37:20|6533.6|6527.6|6532.9|6526.9|6533.6|6527.6|6530.8|6524.8|40
1643863110000|2022-02-03 04:38:30|6532.6|6526.6|6532.9|6526.9|6532.9|6526.9|6532.6|6526.6|0
1643863130000|2022-02-03 04:38:50|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|0
1643863140000|2022-02-03 04:39:00|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1643863150000|2022-02-03 04:39:10|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6532.9|6526.9|1
1643863220000|2022-02-03 04:40:20|6534.7|6528.7|6535.1|6529.1|6535.1|6529.1|6534.7|6528.7|2
1643863250000|2022-02-03 04:40:50|6535.3|6529.3|6535.6|6529.6|6535.6|6529.6|6535.3|6529.3|0
1643863310000|2022-02-03 04:41:50|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.6|6529.6|0
1643863320000|2022-02-03 04:42:00|6535.3|6529.3|6535.1|6529.1|6535.3|6529.3|6535.1|6529.1|2
1643863410000|2022-02-03 04:43:30|6534.9|6528.9|6535.1|6529.1|6535.1|6529.1|6534.9|6528.9|0
1643863420000|2022-02-03 04:43:40|6534.9|6528.9|6533.1|6527.1|6534.9|6528.9|6532.6|6526.6|2
1643863430000|2022-02-03 04:43:50|6532.1|6526.1|6532|6526|6532.1|6526.1|6532|6526|0
1643863440000|2022-02-03 04:44:00|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|0
1643863460000|2022-02-03 04:44:20|||||||||1
1643863470000|2022-02-03 04:44:30|6534.5|6528.5|6534|6528|6534.5|6528.5|6534|6528|3
1643863480000|2022-02-03 04:44:40|6533.6|6527.6|6533.5|6527.5|6534|6528|6533|6527|3
1643863500000|2022-02-03 04:45:00|6533.1|6527.1|6533.5|6527.5|6534.1|6528.1|6533.1|6527.1|1
1643863560000|2022-02-03 04:46:00|6533.6|6527.6|6535.5|6529.5|6536|6530|6533.6|6527.6|2
1643863570000|2022-02-03 04:46:10|6535.3|6529.3|6534.1|6528.1|6535.5|6529.5|6534|6528|1
1643863580000|2022-02-03 04:46:20|6534|6528|6534.5|6528.5|6534.5|6528.5|6534|6528|0
1643863630000|2022-02-03 04:47:10|6535.5|6529.5|6534.5|6528.5|6535.5|6529.5|6534.5|6528.5|1
1643863700000|2022-02-03 04:48:20|6535|6529|6535|6529|6535|6529|6535|6529|1
1643863710000|2022-02-03 04:48:30|6535.1|6529.1|6535.5|6529.5|6535.5|6529.5|6535.1|6529.1|0
1643863800000|2022-02-03 04:50:00|6535|6529|6535|6529|6535|6529|6535|6529|0
1643863810000|2022-02-03 04:50:10|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.1|6528.1|0
1643863820000|2022-02-03 04:50:20|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1643863980000|2022-02-03 04:53:00|6534|6528|6534|6528|6534|6528|6534|6528|0
1643864030000|2022-02-03 04:53:50|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1643864040000|2022-02-03 04:54:00|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|0
1643864050000|2022-02-03 04:54:10|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1643864150000|2022-02-03 04:55:50|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|0
1643864200000|2022-02-03 04:56:40|6532.2|6526.2|6531|6525|6532.2|6526.2|6531|6525|5
1643864210000|2022-02-03 04:56:50|6532|6526|6532|6526|6532|6526|6532|6526|3
1643864220000|2022-02-03 04:57:00|6532.6|6526.6|6532.6|6526.6|6532.6|6526.6|6532.6|6526.6|0
1643864260000|2022-02-03 04:57:40|6532.8|6526.8|6531.5|6525.5|6534|6528|6531.5|6525.5|10
1643864290000|2022-02-03 04:58:10|6531.1|6525.1|6529.6|6523.6|6531.1|6525.1|6529.6|6523.6|2
1643864310000|2022-02-03 04:58:30|6529.8|6523.8|6530.1|6524.1|6530.1|6524.1|6529.8|6523.8|0
1643864330000|2022-02-03 04:58:50|6529.8|6523.8|6529.6|6523.6|6529.8|6523.8|6529.6|6523.6|5
1643864370000|2022-02-03 04:59:30|||||||||2
1643864380000|2022-02-03 04:59:40|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|1
1643864410000|2022-02-03 05:00:10|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|1
1643864440000|2022-02-03 05:00:40|||||||||4
1643864460000|2022-02-03 05:01:00|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1643864470000|2022-02-03 05:01:10|6529.3|6523.3|6529.1|6523.1|6529.3|6523.3|6529.1|6523.1|2
1643864620000|2022-02-03 05:03:40|6529|6523|6529|6523|6529|6523|6529|6523|1
1643864640000|2022-02-03 05:04:00|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|0
1643864650000|2022-02-03 05:04:10|6529|6523|6529|6523|6529|6523|6529|6523|0
1643864660000|2022-02-03 05:04:20|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|0
1643864780000|2022-02-03 05:06:20|6528.3|6522.3|6527.6|6521.6|6528.3|6522.3|6527.6|6521.6|1
1643864850000|2022-02-03 05:07:30|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|0
1643864880000|2022-02-03 05:08:00|6528.8|6522.8|6530|6524|6530|6524|6528.8|6522.8|3
1643864930000|2022-02-03 05:08:50|6529.6|6523.6|6529.5|6523.5|6529.6|6523.6|6529.5|6523.5|0
1643865030000|2022-02-03 05:10:30|6529.3|6523.3|6528.1|6522.1|6529.3|6523.3|6528|6522|0
1643865050000|2022-02-03 05:10:50|6528|6522|6528|6522|6528|6522|6528|6522|0
1643865110000|2022-02-03 05:11:50|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|2
1643865130000|2022-02-03 05:12:10|6528.6|6522.6|6528.1|6522.1|6528.6|6522.6|6528.1|6522.1|0
1643865140000|2022-02-03 05:12:20|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1643865200000|2022-02-03 05:13:20|6528.1|6522.1|6526.5|6520.5|6528.1|6522.1|6526.5|6520.5|2
1643865300000|2022-02-03 05:15:00|6526.1|6520.1|6526|6520|6526.1|6520.1|6526|6520|0
1643865310000|2022-02-03 05:15:10|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1643865350000|2022-02-03 05:15:50|6526.3|6520.3|6526.1|6520.1|6526.3|6520.3|6526.1|6520.1|0
1643865360000|2022-02-03 05:16:00|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|1
1643865410000|2022-02-03 05:16:50|6526.3|6520.3|6526.1|6520.1|6526.3|6520.3|6526.1|6520.1|0
1643865420000|2022-02-03 05:17:00|6526|6520|6526|6520|6526|6520|6526|6520|0
1643865430000|2022-02-03 05:17:10|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1643865440000|2022-02-03 05:17:20|6527.1|6521.1|6527|6521|6527.1|6521.1|6526.8|6520.8|0
1643865450000|2022-02-03 05:17:30|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|7
1643865470000|2022-02-03 05:17:50|6528.4|6522.4|6530.6|6524.6|6530.6|6524.6|6528.4|6522.4|2
1643865580000|2022-02-03 05:19:40|6531|6525|6531|6525|6531|6525|6531|6525|0
1643865960000|2022-02-03 05:26:00|6531.3|6525.3|6532.1|6526.1|6532.6|6526.6|6531.3|6525.3|2
1643866010000|2022-02-03 05:26:50|6532|6526|6532.1|6526.1|6532.1|6526.1|6532|6526|0
1643866080000|2022-02-03 05:28:00|6532|6526|6532|6526|6532|6526|6532|6526|0
1643866100000|2022-02-03 05:28:20|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|0
1643866140000|2022-02-03 05:29:00|6532|6526|6532|6526|6532|6526|6532|6526|0
1643866200000|2022-02-03 05:30:00|6531|6525|6531|6525|6531|6525|6530.8|6524.8|2
1643866210000|2022-02-03 05:30:10|6531.5|6525.5|6533.5|6527.5|6533.8|6527.8|6531.1|6525.1|7
1643866230000|2022-02-03 05:30:30|6533.6|6527.6|6533|6527|6533.8|6527.8|6533|6527|1
1643866260000|2022-02-03 05:31:00|6533.1|6527.1|6533|6527|6533.1|6527.1|6533|6527|4
1643866270000|2022-02-03 05:31:10|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1643866290000|2022-02-03 05:31:30|6533|6527|6535.3|6529.3|6535.8|6529.8|6533|6527|1
1643866300000|2022-02-03 05:31:40|6535|6529|6535|6529|6535|6529|6535|6529|0
1643866320000|2022-02-03 05:32:00|||||||||3
1643866340000|2022-02-03 05:32:20|6538.5|6532.5|6540.3|6534.3|6541|6535|6538.5|6532.5|3
1643866350000|2022-02-03 05:32:30|6540|6534|6540|6534|6540|6534|6540|6534|0
1643866380000|2022-02-03 05:33:00|6540.1|6534.1|6540.5|6534.5|6540.5|6534.5|6540.1|6534.1|0
1643866490000|2022-02-03 05:34:50|6540|6534|6540|6534|6540|6534|6540|6534|0
1643866500000|2022-02-03 05:35:00|6539.8|6533.8|6540|6534|6540|6534|6539.8|6533.8|0
1643866520000|2022-02-03 05:35:20|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|0
1643866530000|2022-02-03 05:35:30|6539.3|6533.3|6539.5|6533.5|6539.5|6533.5|6539.3|6533.3|0
1643866550000|2022-02-03 05:35:50|6539.8|6533.8|6539.6|6533.6|6539.8|6533.8|6539.6|6533.6|0
1643866560000|2022-02-03 05:36:00|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|0
1643866600000|2022-02-03 05:36:40|6539.5|6533.5|6539.3|6533.3|6539.5|6533.5|6539.3|6533.3|1
1643866610000|2022-02-03 05:36:50|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1643866640000|2022-02-03 05:37:20|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|1
1643866680000|2022-02-03 05:38:00|6541|6535|6541.5|6535.5|6541.5|6535.5|6541|6535|0
1643866740000|2022-02-03 05:39:00|6541.6|6535.6|6542.5|6536.5|6542.5|6536.5|6541.6|6535.6|0
1643866800000|2022-02-03 05:40:00|6540.6|6534.6|6540.5|6534.5|6540.6|6534.6|6540.5|6534.5|0
1643866850000|2022-02-03 05:40:50|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|0
1643866890000|2022-02-03 05:41:30|6542.4|6536.4|6545.1|6539.1|6545.1|6539.1|6542.4|6536.4|8
1643866910000|2022-02-03 05:41:50|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|2
1643866920000|2022-02-03 05:42:00|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|1
1643866930000|2022-02-03 05:42:10|6545|6539|6544.6|6538.6|6545|6539|6544.6|6538.6|1
1643866940000|2022-02-03 05:42:20|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|0
1643866950000|2022-02-03 05:42:30|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|0
1643866960000|2022-02-03 05:42:40|6544.3|6538.3|6544.6|6538.6|6544.6|6538.6|6544.3|6538.3|0
1643866970000|2022-02-03 05:42:50|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|0
1643866980000|2022-02-03 05:43:00|6545|6539|6545|6539|6545|6539|6545|6539|0
1643867000000|2022-02-03 05:43:20|6545.5|6539.5|6545|6539|6545.5|6539.5|6545|6539|1
1643867020000|2022-02-03 05:43:40|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|0
1643867030000|2022-02-03 05:43:50|6545|6539|6545|6539|6545|6539|6545|6539|0
1643867040000|2022-02-03 05:44:00|6545.5|6539.5|6545.5|6539.5|6545.6|6539.6|6545.5|6539.5|0
1643867050000|2022-02-03 05:44:10|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|1
1643867060000|2022-02-03 05:44:20|6544.3|6538.3|6544|6538|6544.3|6538.3|6544|6538|0
1643867090000|2022-02-03 05:44:50|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|0
1643867180000|2022-02-03 05:46:20|6544|6538|6544|6538|6544|6538|6544|6538|0
1643867190000|2022-02-03 05:46:30|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|2
1643867230000|2022-02-03 05:47:10|6546|6540|6546|6540|6546|6540|6546|6540|0
1643867400000|2022-02-03 05:50:00|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1643867420000|2022-02-03 05:50:20|6547|6541|6546|6540|6547|6541|6546|6540|0
1643867430000|2022-02-03 05:50:30|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|0
1643867460000|2022-02-03 05:51:00|6547|6541|6547|6541|6547|6541|6547|6541|0
1643867480000|2022-02-03 05:51:20|6546.6|6540.6|6546|6540|6546.6|6540.6|6546|6540|0
1643867500000|2022-02-03 05:51:40|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|0
1643867510000|2022-02-03 05:51:50|6547|6541|6546|6540|6547|6541|6546|6540|0
1643867540000|2022-02-03 05:52:20|6545|6539|6545|6539|6545|6539|6545|6539|1
1643867560000|2022-02-03 05:52:40|||||||||1
1643867590000|2022-02-03 05:53:10|6544.8|6538.8|6544|6538|6544.8|6538.8|6544|6538|3
1643867640000|2022-02-03 05:54:00|6543.5|6537.5|6543|6537|6543.5|6537.5|6543|6537|0
1643867650000|2022-02-03 05:54:10|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1643867690000|2022-02-03 05:54:50|6543.1|6537.1|6541.5|6535.5|6543.1|6537.1|6541.5|6535.5|0
1643867700000|2022-02-03 05:55:00|6542|6536|6542|6536|6542|6536|6542|6536|0
1643867720000|2022-02-03 05:55:20|6541.8|6535.8|6541.5|6535.5|6541.8|6535.8|6541.5|6535.5|0
1643867740000|2022-02-03 05:55:40|6541|6535|6541|6535|6541|6535|6541|6535|0
1643867760000|2022-02-03 05:56:00|6540.5|6534.5|6540|6534|6540.5|6534.5|6540|6534|0
1643867810000|2022-02-03 05:56:50|6539.8|6533.8|6539.1|6533.1|6539.8|6533.8|6538.8|6532.8|2
1643867820000|2022-02-03 05:57:00|6538.8|6532.8|6539.1|6533.1|6539.1|6533.1|6538.8|6532.8|5
1643867830000|2022-02-03 05:57:10|6538.8|6532.8|6539|6533|6539|6533|6538.8|6532.8|0
1643867840000|2022-02-03 05:57:20|6538.5|6532.5|6538|6532|6538.5|6532.5|6538|6532|1
1643867850000|2022-02-03 05:57:30|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|7
1643867860000|2022-02-03 05:57:40|6539.8|6533.8|6539.8|6533.8|6540.3|6534.3|6539.8|6533.8|0
1643867870000|2022-02-03 05:57:50|6540.1|6534.1|6540.6|6534.6|6542.1|6536.1|6540.1|6534.1|13
1643867930000|2022-02-03 05:58:50|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|0
1643867960000|2022-02-03 05:59:20|6540.1|6534.1|6541.1|6535.1|6541.1|6535.1|6540.1|6534.1|3
1643867980000|2022-02-03 05:59:40|6540.8|6534.8|6540.1|6534.1|6540.8|6534.8|6540.1|6534.1|13
1643867990000|2022-02-03 05:59:50|||||||||6
1643868000000|2022-02-03 06:00:00|6540.6|6534.6|6540.1|6534.1|6540.6|6534.6|6540.1|6534.1|0
1643868010000|2022-02-03 06:00:10|6539.9|6533.9|6538.1|6532.1|6539.9|6533.9|6538.1|6532.1|1
1643868020000|2022-02-03 06:00:20|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|0
1643868030000|2022-02-03 06:00:30|6539.1|6533.1|6538.6|6532.6|6539.1|6533.1|6538.6|6532.6|0
1643868040000|2022-02-03 06:00:40|6538.1|6532.1|6538.1|6532.1|6538.8|6532.8|6538.1|6532.1|0
1643868110000|2022-02-03 06:01:50|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|0
1643868130000|2022-02-03 06:02:10|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|0
1643868140000|2022-02-03 06:02:20|6537.8|6531.8|6538.1|6532.1|6538.1|6532.1|6537.8|6531.8|1
1643868190000|2022-02-03 06:03:10|6537.9|6531.9|6536.4|6530.4|6537.9|6531.9|6536.4|6530.4|1
1643868200000|2022-02-03 06:03:20|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1643868380000|2022-02-03 06:06:20|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1643868400000|2022-02-03 06:06:40|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|1
1643868450000|2022-02-03 06:07:30|6535.7|6529.7|6535.8|6529.8|6536.1|6530.1|6535.4|6529.4|2
1643868460000|2022-02-03 06:07:40|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6535.6|6529.6|1
1643868480000|2022-02-03 06:08:00|6536.3|6530.3|6537.5|6531.5|6538.1|6532.1|6536.1|6530.1|3
1643868490000|2022-02-03 06:08:10|6537|6531|6537.5|6531.5|6537.5|6531.5|6537|6531|0
1643868500000|2022-02-03 06:08:20|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1643868510000|2022-02-03 06:08:30|6537|6531|6537|6531|6537|6531|6537|6531|0
1643868520000|2022-02-03 06:08:40|6538.1|6532.1|6537.5|6531.5|6538.1|6532.1|6537.5|6531.5|1
1643868540000|2022-02-03 06:09:00|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1643868550000|2022-02-03 06:09:10|6537.3|6531.3|6537.1|6531.1|6537.3|6531.3|6537.1|6531.1|0
1643868560000|2022-02-03 06:09:20|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|2
1643868640000|2022-02-03 06:10:40|6537.1|6531.1|6537.1|6531.1|6537.6|6531.6|6536.8|6530.8|0
1643868700000|2022-02-03 06:11:40|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|0
1643868710000|2022-02-03 06:11:50|6538.3|6532.3|6537.1|6531.1|6538.3|6532.3|6537.1|6531.1|2
1643868740000|2022-02-03 06:12:20|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|0
1643868760000|2022-02-03 06:12:40|6536.8|6530.8|6536.1|6530.1|6536.8|6530.8|6536.1|6530.1|0
1643868780000|2022-02-03 06:13:00|||||||||5
1643868790000|2022-02-03 06:13:10|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.1|6530.1|0
1643868800000|2022-02-03 06:13:20|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1643868810000|2022-02-03 06:13:30|6536.6|6530.6|6536.3|6530.3|6536.6|6530.6|6536.3|6530.3|1
1643868830000|2022-02-03 06:13:50|6537.1|6531.1|6537.6|6531.6|6537.6|6531.6|6537.1|6531.1|1
1643868840000|2022-02-03 06:14:00|6537.4|6531.4|6537.1|6531.1|6537.6|6531.6|6537.1|6531.1|0
1643868850000|2022-02-03 06:14:10|6538.4|6532.4|6536.8|6530.8|6538.4|6532.4|6536.8|6530.8|1
1643868860000|2022-02-03 06:14:20|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1643868870000|2022-02-03 06:14:30|6537.1|6531.1|6536.6|6530.6|6537.1|6531.1|6536.6|6530.6|0
1643868880000|2022-02-03 06:14:40|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|1
1643868900000|2022-02-03 06:15:00|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|0
1643868920000|2022-02-03 06:15:20|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|0
1643868980000|2022-02-03 06:16:20|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|1
1643868990000|2022-02-03 06:16:30|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1643869010000|2022-02-03 06:16:50|6537|6531|6536.5|6530.5|6537|6531|6536.5|6530.5|0
1643869050000|2022-02-03 06:17:30|6536.6|6530.6|6536.5|6530.5|6537|6531|6536.5|6530.5|0
1643869060000|2022-02-03 06:17:40|6536.8|6530.8|6537|6531|6537|6531|6536.8|6530.8|0
1643869130000|2022-02-03 06:18:50|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|1
1643869220000|2022-02-03 06:20:20|||||||||1
1643869230000|2022-02-03 06:20:30|6540|6534|6540|6534|6540|6534|6540|6534|6
1643869250000|2022-02-03 06:20:50|6539|6533|6539.5|6533.5|6539.5|6533.5|6539|6533|0
1643869280000|2022-02-03 06:21:20|6540|6534|6540|6534|6540|6534|6540|6534|0
1643869400000|2022-02-03 06:23:20|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|0
1643869410000|2022-02-03 06:23:30|6541|6535|6542.1|6536.1|6542.1|6536.1|6541|6535|9
1643869420000|2022-02-03 06:23:40|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|6542|6536|1
1643869490000|2022-02-03 06:24:50|6542.1|6536.1|6542.5|6536.5|6542.5|6536.5|6542.1|6536.1|0
1643869500000|2022-02-03 06:25:00|6541|6535|6541|6535|6541|6535|6541|6535|0
1643869510000|2022-02-03 06:25:10|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|0
1643869530000|2022-02-03 06:25:30|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541|6535|0
1643869540000|2022-02-03 06:25:40|6542|6536|6542|6536|6542|6536|6542|6536|0
1643869550000|2022-02-03 06:25:50|6541.8|6535.8|6541.5|6535.5|6541.8|6535.8|6541.5|6535.5|0
1643869560000|2022-02-03 06:26:00|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6539.5|6533.5|7
1643869600000|2022-02-03 06:26:40|6540.3|6534.3|6540.5|6534.5|6541|6535|6540.1|6534.1|0
1643869660000|2022-02-03 06:27:40|6541|6535|6540.5|6534.5|6541|6535|6540.5|6534.5|0
1643869680000|2022-02-03 06:28:00|6540|6534|6540|6534|6540|6534|6540|6534|1
1643869690000|2022-02-03 06:28:10|6540.5|6534.5|6539|6533|6540.5|6534.5|6539|6533|0
1643869700000|2022-02-03 06:28:20|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|1
1643869720000|2022-02-03 06:28:40|6540.3|6534.3|6540|6534|6540.3|6534.3|6540|6534|1
1643869750000|2022-02-03 06:29:10|6539.5|6533.5|6539.3|6533.3|6539.5|6533.5|6539.3|6533.3|2
1643869760000|2022-02-03 06:29:20|6539.5|6533.5|6539|6533|6539.5|6533.5|6539|6533|0
1643869800000|2022-02-03 06:30:00|6539.1|6533.1|6539.5|6533.5|6539.5|6533.5|6539.1|6533.1|0
1643869810000|2022-02-03 06:30:10|6537.5|6531.5|6537.5|6531.5|6538|6532|6537.5|6531.5|5
1643869830000|2022-02-03 06:30:30|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|0
1643869850000|2022-02-03 06:30:50|6538|6532|6537.8|6531.8|6538.3|6532.3|6537.8|6531.8|0
1643869860000|2022-02-03 06:31:00|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|0
1643869910000|2022-02-03 06:31:50|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|1
1643869930000|2022-02-03 06:32:10|6535.8|6529.8|6536.5|6530.5|6536.5|6530.5|6535.8|6529.8|2
1643869950000|2022-02-03 06:32:30|6537|6531|6537|6531|6537|6531|6537|6531|0
1643869970000|2022-02-03 06:32:50|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1643869980000|2022-02-03 06:33:00|6536.6|6530.6|6536.5|6530.5|6537|6531|6536.5|6530.5|0
1643870030000|2022-02-03 06:33:50|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|1
1643870040000|2022-02-03 06:34:00|||||||||1
1643870090000|2022-02-03 06:34:50|||||||||1
1643870150000|2022-02-03 06:35:50|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|1
1643870160000|2022-02-03 06:36:00|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|1
1643870210000|2022-02-03 06:36:50|||||||||1
1643870220000|2022-02-03 06:37:00|||||||||1
1643870240000|2022-02-03 06:37:20|6534.8|6528.8|6533.8|6527.8|6534.8|6528.8|6533.6|6527.6|2
1643870250000|2022-02-03 06:37:30|6534.3|6528.3|6534.8|6528.8|6534.8|6528.8|6534.3|6528.3|1
1643870280000|2022-02-03 06:38:00|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|0
1643870290000|2022-02-03 06:38:10|||||||||1
1643870330000|2022-02-03 06:38:50|||||||||1
1643870350000|2022-02-03 06:39:10|6534.1|6528.1|6534.3|6528.3|6534.3|6528.3|6534.1|6528.1|2
1643870360000|2022-02-03 06:39:20|6534.5|6528.5|6534.8|6528.8|6534.8|6528.8|6534.5|6528.5|0
1643870390000|2022-02-03 06:39:50|6535|6529|6535|6529|6535|6529|6535|6529|0
1643870400000|2022-02-03 06:40:00|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|1
1643870420000|2022-02-03 06:40:20|6536|6530|6536|6530|6536|6530|6536|6530|4
1643870430000|2022-02-03 06:40:30|6537|6531|6537|6531|6537|6531|6537|6531|0
1643870450000|2022-02-03 06:40:50|6537.5|6531.5|6537.6|6531.6|6537.8|6531.8|6537.5|6531.5|0
1643870460000|2022-02-03 06:41:00|6538|6532|6537.5|6531.5|6538|6532|6537|6531|2
1643870520000|2022-02-03 06:42:00|6536|6530|6536|6530|6536|6530|6536|6530|1
1643870540000|2022-02-03 06:42:20|6535.5|6529.5|6536.5|6530.5|6536.5|6530.5|6535.5|6529.5|2
1643870630000|2022-02-03 06:43:50|||||||||1
1643870640000|2022-02-03 06:44:00|6536|6530|6535.8|6529.8|6536.1|6530.1|6535.8|6529.8|1
1643870650000|2022-02-03 06:44:10|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1643870680000|2022-02-03 06:44:40|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|2
1643870700000|2022-02-03 06:45:00|6536.3|6530.3|6536|6530|6536.3|6530.3|6536|6530|0
1643870720000|2022-02-03 06:45:20|6535.8|6529.8|6536.5|6530.5|6536.5|6530.5|6535.8|6529.8|1
1643870730000|2022-02-03 06:45:30|6536.6|6530.6|6536|6530|6536.6|6530.6|6536|6530|1
1643870810000|2022-02-03 06:46:50|6535.5|6529.5|6536|6530|6536|6530|6535.5|6529.5|5
1643870820000|2022-02-03 06:47:00|6535|6529|6535|6529|6535|6529|6535|6529|0
1643870830000|2022-02-03 06:47:10|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|1
1643870840000|2022-02-03 06:47:20|6535|6529|6535|6529|6535|6529|6535|6529|0
1643870860000|2022-02-03 06:47:40|6534.8|6528.8|6535|6529|6535|6529|6534.8|6528.8|0
1643870880000|2022-02-03 06:48:00|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|0
1643870900000|2022-02-03 06:48:20|6535|6529|6534.8|6528.8|6535|6529|6534.8|6528.8|0
1643870920000|2022-02-03 06:48:40|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|4
1643870930000|2022-02-03 06:48:50|||||||||1
1643871000000|2022-02-03 06:50:00|6534|6528|6534|6528|6534|6528|6534|6528|0
1643871050000|2022-02-03 06:50:50|||||||||1
1643871070000|2022-02-03 06:51:10|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|3
1643871130000|2022-02-03 06:52:10|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|4
1643871160000|2022-02-03 06:52:40|6534|6528|6534|6528|6534|6528|6534|6528|0
1643871170000|2022-02-03 06:52:50|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|1
1643871180000|2022-02-03 06:53:00|6534|6528|6533.8|6527.8|6534|6528|6533.8|6527.8|1
1643871200000|2022-02-03 06:53:20|6534.1|6528.1|6534.5|6528.5|6535.1|6529.1|6534.1|6528.1|1
1643871210000|2022-02-03 06:53:30|6534.8|6528.8|6534.5|6528.5|6534.8|6528.8|6534.5|6528.5|0
1643871260000|2022-02-03 06:54:20|6533.8|6527.8|6534|6528|6534|6528|6533.8|6527.8|1
1643871270000|2022-02-03 06:54:30|6534.1|6528.1|6534.5|6528.5|6534.5|6528.5|6534.1|6528.1|0
1643871350000|2022-02-03 06:55:50|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|1
1643871360000|2022-02-03 06:56:00|6534|6528|6533.8|6527.8|6534|6528|6533.8|6527.8|1
1643871380000|2022-02-03 06:56:20|6534.5|6528.5|6534.8|6528.8|6534.8|6528.8|6534|6528|1
1643871410000|2022-02-03 06:56:50|6535|6529|6535|6529|6535|6529|6535|6529|0
1643871420000|2022-02-03 06:57:00|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|1
1643871450000|2022-02-03 06:57:30|6534|6528|6534|6528|6534|6528|6533.3|6527.3|1
1643871480000|2022-02-03 06:58:00|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1643871490000|2022-02-03 06:58:10|6533.3|6527.3|6534.8|6528.8|6534.8|6528.8|6533.3|6527.3|1
1643871530000|2022-02-03 06:58:50|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1643871540000|2022-02-03 06:59:00|6534|6528|6533.8|6527.8|6534|6528|6533.8|6527.8|1
1643871570000|2022-02-03 06:59:30|6534.5|6528.5|6534|6528|6534.5|6528.5|6533.3|6527.3|1
1643871580000|2022-02-03 06:59:40|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|2
1643871590000|2022-02-03 06:59:50|6535.5|6529.5|6534.5|6528.5|6535.5|6529.5|6534.5|6528.5|1
1643871600000|2022-02-03 07:00:00|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|1
1643871630000|2022-02-03 07:00:30|6534|6528|6534|6528|6534|6528|6534|6528|0
1643871650000|2022-02-03 07:00:50|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|1
1643871660000|2022-02-03 07:01:00|6534.8|6528.8|6533.8|6527.8|6534.8|6528.8|6533.8|6527.8|2
1643871720000|2022-02-03 07:02:00|6534.3|6528.3|6533.8|6527.8|6534.3|6528.3|6533.8|6527.8|5
1643871730000|2022-02-03 07:02:10|6534.8|6528.8|6535.3|6529.3|6535.3|6529.3|6534.8|6528.8|0
1643871740000|2022-02-03 07:02:20|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535|6529|0
1643871750000|2022-02-03 07:02:30|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|0
1643871760000|2022-02-03 07:02:40|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1643871780000|2022-02-03 07:03:00|6536.3|6530.3|6536|6530|6536.3|6530.3|6536|6530|0
1643871800000|2022-02-03 07:03:20|6535.8|6529.8|6535|6529|6535.8|6529.8|6535|6529|1
1643871810000|2022-02-03 07:03:30|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1643871840000|2022-02-03 07:04:00|||||||||3
1643871860000|2022-02-03 07:04:20|6535.6|6529.6|6536|6530|6536|6530|6535.6|6529.6|0
1643871890000|2022-02-03 07:04:50|6535.8|6529.8|6535.5|6529.5|6536|6530|6535.5|6529.5|0
1643871900000|2022-02-03 07:05:00|6535|6529|6535.5|6529.5|6535.5|6529.5|6535|6529|3
1643871910000|2022-02-03 07:05:10|6535.1|6529.1|6535|6529|6535.1|6529.1|6535|6529|0
1643871920000|2022-02-03 07:05:20|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1643871930000|2022-02-03 07:05:30|6535|6529|6535|6529|6535.5|6529.5|6534.5|6528.5|1
1643871940000|2022-02-03 07:05:40|6535.3|6529.3|6535.5|6529.5|6535.5|6529.5|6535.3|6529.3|0
1643871960000|2022-02-03 07:06:00|6535|6529|6535|6529|6535|6529|6534.5|6528.5|0
1643871970000|2022-02-03 07:06:10|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1643871990000|2022-02-03 07:06:30|6535.3|6529.3|6535|6529|6535.3|6529.3|6535|6529|0
1643872000000|2022-02-03 07:06:40|6534.5|6528.5|6535|6529|6535|6529|6534.5|6528.5|0
1643872010000|2022-02-03 07:06:50|6534.8|6528.8|6535|6529|6535|6529|6534.5|6528.5|0
1643872020000|2022-02-03 07:07:00|6534.8|6528.8|6531.1|6525.1|6534.8|6528.8|6530.6|6524.6|42
1643872050000|2022-02-03 07:07:30|6530.6|6524.6|6528.4|6522.4|6530.6|6524.6|6527.1|6521.1|3
1643872060000|2022-02-03 07:07:40|6528.1|6522.1|6528.4|6522.4|6528.4|6522.4|6528.1|6522.1|0
1643872070000|2022-02-03 07:07:50|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|1
1643872080000|2022-02-03 07:08:00|6527|6521|6525.1|6519.1|6527|6521|6525.1|6519.1|34
1643872090000|2022-02-03 07:08:10|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|2
1643872100000|2022-02-03 07:08:20|6526.3|6520.3|6527.1|6521.1|6527.1|6521.1|6526.3|6520.3|0
1643872110000|2022-02-03 07:08:30|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|0
1643872120000|2022-02-03 07:08:40|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1643872130000|2022-02-03 07:08:50|6526.8|6520.8|6526.6|6520.6|6526.8|6520.8|6526.6|6520.6|0
1643872140000|2022-02-03 07:09:00|6526.1|6520.1|6526.6|6520.6|6527.1|6521.1|6525.9|6519.9|2
1643872150000|2022-02-03 07:09:10|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1643872160000|2022-02-03 07:09:20|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|0
1643872170000|2022-02-03 07:09:30|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|0
1643872180000|2022-02-03 07:09:40|6526.1|6520.1|6525.6|6519.6|6526.1|6520.1|6525.6|6519.6|1
1643872200000|2022-02-03 07:10:00|6525.1|6519.1|6525.6|6519.6|6525.6|6519.6|6525.1|6519.1|0
1643872210000|2022-02-03 07:10:10|6525.4|6519.4|6526.1|6520.1|6526.1|6520.1|6525.1|6519.1|1
1643872220000|2022-02-03 07:10:20|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1643872230000|2022-02-03 07:10:30|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1643872260000|2022-02-03 07:11:00|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|0
1643872290000|2022-02-03 07:11:30|6527.1|6521.1|6528.1|6522.1|6528.1|6522.1|6527.1|6521.1|1
1643872300000|2022-02-03 07:11:40|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|0
1643872310000|2022-02-03 07:11:50|6528.1|6522.1|6530.6|6524.6|6530.6|6524.6|6528.1|6522.1|3
1643872320000|2022-02-03 07:12:00|6530.4|6524.4|6530.6|6524.6|6530.6|6524.6|6530.1|6524.1|3
1643872370000|2022-02-03 07:12:50|6530.1|6524.1|6529.4|6523.4|6530.6|6524.6|6529.4|6523.4|11
1643872380000|2022-02-03 07:13:00|6529.2|6523.2|6529.4|6523.4|6529.4|6523.4|6529.2|6523.2|33
1643872400000|2022-02-03 07:13:20|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|1
1643872440000|2022-02-03 07:14:00|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|1
1643872450000|2022-02-03 07:14:10|6530.4|6524.4|6530.6|6524.6|6530.6|6524.6|6530.4|6524.4|0
1643872480000|2022-02-03 07:14:40|6530.4|6524.4|6529.6|6523.6|6530.4|6524.4|6529.6|6523.6|1
1643872490000|2022-02-03 07:14:50|6529.4|6523.4|6529.2|6523.2|6529.4|6523.4|6529.2|6523.2|1
1643872500000|2022-02-03 07:15:00|6529.4|6523.4|6529.4|6523.4|6529.6|6523.6|6529.4|6523.4|0
1643872510000|2022-02-03 07:15:10|6529.6|6523.6|6529.4|6523.4|6529.6|6523.6|6529.4|6523.4|0
1643872520000|2022-02-03 07:15:20|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1643872580000|2022-02-03 07:16:20|6529.2|6523.2|6529.1|6523.1|6529.2|6523.2|6528.6|6522.6|1
1643872590000|2022-02-03 07:16:30|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1643872600000|2022-02-03 07:16:40|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|7
1643872610000|2022-02-03 07:16:50|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|0
1643872620000|2022-02-03 07:17:00|6528.6|6522.6|6528.8|6522.8|6528.8|6522.8|6528.1|6522.1|2
1643872630000|2022-02-03 07:17:10|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1643872640000|2022-02-03 07:17:20|6528.3|6522.3|6527.9|6521.9|6528.3|6522.3|6527.9|6521.9|0
1643872660000|2022-02-03 07:17:40|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|1
1643872680000|2022-02-03 07:18:00|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1643872710000|2022-02-03 07:18:30|6528.1|6522.1|6528.6|6522.6|6528.6|6522.6|6528.1|6522.1|0
1643872740000|2022-02-03 07:19:00|6528.3|6522.3|6528.1|6522.1|6528.3|6522.3|6528.1|6522.1|0
1643872750000|2022-02-03 07:19:10|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|2
1643872790000|2022-02-03 07:19:50|||||||||1
1643872800000|2022-02-03 07:20:00|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|1
1643872830000|2022-02-03 07:20:30|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|3
1643872840000|2022-02-03 07:20:40|||||||||1
1643872860000|2022-02-03 07:21:00|6529.8|6523.8|6529.5|6523.5|6529.8|6523.8|6529.5|6523.5|1
1643872900000|2022-02-03 07:21:40|6529.3|6523.3|6529|6523|6529.3|6523.3|6529|6523|0
1643872910000|2022-02-03 07:21:50|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|1
1643872940000|2022-02-03 07:22:20|6529|6523|6530|6524|6530|6524|6529|6523|2
1643872980000|2022-02-03 07:23:00|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|1
1643872990000|2022-02-03 07:23:10|6530|6524|6530|6524|6530|6524|6530|6524|1
1643873010000|2022-02-03 07:23:30|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|0
1643873050000|2022-02-03 07:24:10|6530|6524|6530.5|6524.5|6530.5|6524.5|6530|6524|1
1643873100000|2022-02-03 07:25:00|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530|6524|1
1643873110000|2022-02-03 07:25:10|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|6530|6524|1
1643873130000|2022-02-03 07:25:30|6530.1|6524.1|6530|6524|6530.1|6524.1|6530|6524|1
1643873150000|2022-02-03 07:25:50|6529|6523|6529.5|6523.5|6529.5|6523.5|6529|6523|1
1643873160000|2022-02-03 07:26:00|6529.3|6523.3|6528.8|6522.8|6529.3|6523.3|6528.8|6522.8|1
1643873210000|2022-02-03 07:26:50|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|1
1643873220000|2022-02-03 07:27:00|6528|6522|6528.5|6522.5|6528.5|6522.5|6528|6522|0
1643873280000|2022-02-03 07:28:00|6529|6523|6529|6523|6529|6523|6529|6523|0
1643873320000|2022-02-03 07:28:40|6528.5|6522.5|6528|6522|6528.5|6522.5|6528|6522|1
1643873330000|2022-02-03 07:28:50|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1643873340000|2022-02-03 07:29:00|6527|6521|6527|6521|6527|6521|6527|6521|0
1643873350000|2022-02-03 07:29:10|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|2
1643873370000|2022-02-03 07:29:30|6526|6520|6526|6520|6526|6520|6526|6520|1
1643873400000|2022-02-03 07:30:00|6527|6521|6527|6521|6527|6521|6527|6521|2
1643873420000|2022-02-03 07:30:20|6533.6|6527.6|6534.5|6528.5|6534.5|6528.5|6533.6|6527.6|9
1643873430000|2022-02-03 07:30:30|6534.8|6528.8|6535|6529|6535.1|6529.1|6534.8|6528.8|3
1643873440000|2022-02-03 07:30:40|6534|6528|6533|6527|6534|6528|6532.5|6526.5|4
1643873460000|2022-02-03 07:31:00|6532.8|6526.8|6532|6526|6532.8|6526.8|6532|6526|0
1643873480000|2022-02-03 07:31:20|6531.5|6525.5|6532|6526|6532|6526|6531.5|6525.5|4
1643873500000|2022-02-03 07:31:40|6531.8|6525.8|6528.6|6522.6|6531.8|6525.8|6528.6|6522.6|1
1643873510000|2022-02-03 07:31:50|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|1
1643873520000|2022-02-03 07:32:00|6528.1|6522.1|6527.5|6521.5|6528.1|6522.1|6527.5|6521.5|0
1643873550000|2022-02-03 07:32:30|6527|6521|6527|6521|6527|6521|6527|6521|0
1643873560000|2022-02-03 07:32:40|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|0
1643873570000|2022-02-03 07:32:50|6528.1|6522.1|6528.3|6522.3|6528.3|6522.3|6528.1|6522.1|3
1643873580000|2022-02-03 07:33:00|6528.6|6522.6|6530|6524|6530|6524|6528.6|6522.6|1
1643873590000|2022-02-03 07:33:10|6530.5|6524.5|6530.5|6524.5|6530.8|6524.8|6530.5|6524.5|3
1643873600000|2022-02-03 07:33:20|6529.8|6523.8|6529.5|6523.5|6529.8|6523.8|6529.5|6523.5|0
1643873620000|2022-02-03 07:33:40|||||||||3
1643873670000|2022-02-03 07:34:30|||||||||2
1643873690000|2022-02-03 07:34:50|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|1
1643873700000|2022-02-03 07:35:00|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|1
1643873710000|2022-02-03 07:35:10|||||||||1
1643873760000|2022-02-03 07:36:00|6526.8|6520.8|6528.5|6522.5|6528.5|6522.5|6526.8|6520.8|24
1643873770000|2022-02-03 07:36:10|6528|6522|6528|6522|6528|6522|6528|6522|1
1643873800000|2022-02-03 07:36:40|6527.8|6521.8|6527.5|6521.5|6527.8|6521.8|6527.5|6521.5|0
1643873810000|2022-02-03 07:36:50|6527.3|6521.3|6527.5|6521.5|6527.5|6521.5|6527.3|6521.3|0
1643873820000|2022-02-03 07:37:00|6528|6522|6528|6522|6528|6522|6526.8|6520.8|8
1643873850000|2022-02-03 07:37:30|6527.3|6521.3|6527.8|6521.8|6527.8|6521.8|6527.3|6521.3|0
1643873860000|2022-02-03 07:37:40|6528|6522|6529|6523|6529|6523|6528|6522|0
1643873870000|2022-02-03 07:37:50|6528.5|6522.5|6528.3|6522.3|6528.6|6522.6|6528.3|6522.3|0
1643873880000|2022-02-03 07:38:00|6528|6522|6527.8|6521.8|6528|6522|6527.8|6521.8|1
1643873890000|2022-02-03 07:38:10|6528|6522|6525.5|6519.5|6528|6522|6525.5|6519.5|3
1643873930000|2022-02-03 07:38:50|6525.3|6519.3|6525|6519|6525.3|6519.3|6525|6519|2
1643873940000|2022-02-03 07:39:00|6524.5|6518.5|6520.5|6514.5|6524.5|6518.5|6520.5|6514.5|43
1643873960000|2022-02-03 07:39:20|6520|6514|6520|6514|6520|6514|6520|6514|1
1643873970000|2022-02-03 07:39:30|6520.1|6514.1|6524.6|6518.6|6524.6|6518.6|6520.1|6514.1|5
1643873980000|2022-02-03 07:39:40|6525|6519|6525.6|6519.6|6525.6|6519.6|6524.8|6518.8|5
1643873990000|2022-02-03 07:39:50|6525.8|6519.8|6524.5|6518.5|6526.1|6520.1|6524.5|6518.5|39
1643874050000|2022-02-03 07:40:50|6524|6518|6524|6518|6524.5|6518.5|6524|6518|4
1643874060000|2022-02-03 07:41:00|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|0
1643874080000|2022-02-03 07:41:20|6524.1|6518.1|6522.5|6516.5|6524.1|6518.1|6522.5|6516.5|7
1643874110000|2022-02-03 07:41:50|||||||||1
1643874120000|2022-02-03 07:42:00|6522|6516|6521|6515|6522|6516|6521|6515|2
1643874130000|2022-02-03 07:42:10|6521.5|6515.5|6521.5|6515.5|6521.5|6515.5|6521.5|6515.5|0
1643874160000|2022-02-03 07:42:40|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|0
1643874170000|2022-02-03 07:42:50|6521|6515|6521|6515|6521|6515|6521|6515|0
1643874180000|2022-02-03 07:43:00|6522.3|6516.3|6522|6516|6522.3|6516.3|6522|6516|1
1643874190000|2022-02-03 07:43:10|6521.5|6515.5|6521|6515|6521.5|6515.5|6521|6515|0
1643874230000|2022-02-03 07:43:50|6520.3|6514.3|6520|6514|6520.3|6514.3|6520|6514|2
1643874260000|2022-02-03 07:44:20|6520.3|6514.3|6519.5|6513.5|6520.3|6514.3|6519.5|6513.5|4
1643874270000|2022-02-03 07:44:30|6519|6513|6519|6513|6519.3|6513.3|6519|6513|0
1643874280000|2022-02-03 07:44:40|6519.3|6513.3|6519.3|6513.3|6519.3|6513.3|6519.3|6513.3|0
1643874300000|2022-02-03 07:45:00|6520|6514|6520.3|6514.3|6520.3|6514.3|6520|6514|1
1643874320000|2022-02-03 07:45:20|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|0
1643874340000|2022-02-03 07:45:40|6520.5|6514.5|6518.8|6512.8|6520.5|6514.5|6518.8|6512.8|24
1643874350000|2022-02-03 07:45:50|||||||||4
1643874360000|2022-02-03 07:46:00|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|1
1643874380000|2022-02-03 07:46:20|6519.3|6513.3|6519.5|6513.5|6519.5|6513.5|6519.3|6513.3|0
1643874420000|2022-02-03 07:47:00|6519.3|6513.3|6519.5|6513.5|6519.5|6513.5|6519.3|6513.3|0
1643874430000|2022-02-03 07:47:10|6519.8|6513.8|6519.5|6513.5|6519.8|6513.8|6519.5|6513.5|1
1643874480000|2022-02-03 07:48:00|6520.5|6514.5|6520|6514|6520.5|6514.5|6519.5|6513.5|0
1643874490000|2022-02-03 07:48:10|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|0
1643874530000|2022-02-03 07:48:50|6519|6513|6519|6513|6519.5|6513.5|6519|6513|0
1643874540000|2022-02-03 07:49:00|6519.1|6513.1|6518.8|6512.8|6519.5|6513.5|6518.8|6512.8|0
1643874600000|2022-02-03 07:50:00|6519|6513|6519.5|6513.5|6519.5|6513.5|6519|6513|0
1643874650000|2022-02-03 07:50:50|6519|6513|6519|6513|6519|6513|6519|6513|0
1643874660000|2022-02-03 07:51:00|6519.5|6513.5|6519.5|6513.5|6520|6514|6519|6513|1
1643874670000|2022-02-03 07:51:10|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|2
1643874680000|2022-02-03 07:51:20|6519|6513|6519|6513|6519|6513|6519|6513|0
1643874690000|2022-02-03 07:51:30|6518.6|6512.6|6516|6510|6519.5|6513.5|6516|6510|8
1643874700000|2022-02-03 07:51:40|6515.5|6509.5|6515.5|6509.5|6516|6510|6515.5|6509.5|0
1643874710000|2022-02-03 07:51:50|6516|6510|6516.1|6510.1|6516.1|6510.1|6515.6|6509.6|2
1643874720000|2022-02-03 07:52:00|6516|6510|6516.1|6510.1|6516.1|6510.1|6516|6510|1
1643874730000|2022-02-03 07:52:10|6516|6510|6516|6510|6516|6510|6516|6510|0
1643874780000|2022-02-03 07:53:00|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|0
1643874820000|2022-02-03 07:53:40|6516|6510|6515.6|6509.6|6516|6510|6515.6|6509.6|0
1643874830000|2022-02-03 07:53:50|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|0
1643874880000|2022-02-03 07:54:40|||||||||3
1643874930000|2022-02-03 07:55:30|6515.6|6509.6|6516|6510|6516|6510|6515.6|6509.6|0
1643874940000|2022-02-03 07:55:40|6517.1|6511.1|6517.1|6511.1|6517.1|6511.1|6517.1|6511.1|1
1643874950000|2022-02-03 07:55:50|6517|6511|6517.1|6511.1|6517.1|6511.1|6517|6511|0
1643874960000|2022-02-03 07:56:00|6517|6511|6516.3|6510.3|6517.1|6511.1|6516.3|6510.3|2
1643874970000|2022-02-03 07:56:10|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|0
1643874990000|2022-02-03 07:56:30|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|0
1643875000000|2022-02-03 07:56:40|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|1
1643875030000|2022-02-03 07:57:10|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|1
1643875060000|2022-02-03 07:57:40|6516|6510|6515.1|6509.1|6516|6510|6515.1|6509.1|0
1643875090000|2022-02-03 07:58:10|6515|6509|6515|6509|6515|6509|6514.6|6508.6|0
1643875120000|2022-02-03 07:58:40|6515.1|6509.1|6516.5|6510.5|6516.5|6510.5|6515.1|6509.1|2
1643875130000|2022-02-03 07:58:50|6515.6|6509.6|6515.5|6509.5|6515.6|6509.6|6515.5|6509.5|0
1643875140000|2022-02-03 07:59:00|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|0
1643875160000|2022-02-03 07:59:20|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|0
1643875180000|2022-02-03 07:59:40|6516.6|6510.6|6517|6511|6517|6511|6516.6|6510.6|0
1643875200000|2022-02-03 08:00:00|6516.6|6510.6|6516.5|6510.5|6516.6|6510.6|6516.5|6510.5|0
1643875210000|2022-02-03 08:00:10|6516.3|6510.3|6516.5|6510.5|6516.5|6510.5|6516.3|6510.3|0
1643875220000|2022-02-03 08:00:20|6516.3|6510.3|6515.6|6509.6|6516.3|6510.3|6515.6|6509.6|0
1643875230000|2022-02-03 08:00:30|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|0
1643875240000|2022-02-03 08:00:40|6515.6|6509.6|6515.1|6509.1|6515.6|6509.6|6515.1|6509.1|0
1643875250000|2022-02-03 08:00:50|||||||||4
1643875260000|2022-02-03 08:01:00|6516.1|6510.1|6516.6|6510.6|6516.6|6510.6|6516.1|6510.1|1
1643875270000|2022-02-03 08:01:10|6517|6511|6516.6|6510.6|6517|6511|6516.5|6510.5|14
1643875290000|2022-02-03 08:01:30|6516.5|6510.5|6516.6|6510.6|6516.6|6510.6|6516.5|6510.5|0
1643875300000|2022-02-03 08:01:40|6516.8|6510.8|6516.6|6510.6|6517.1|6511.1|6516.6|6510.6|0
1643875320000|2022-02-03 08:02:00|6517.1|6511.1|6516.5|6510.5|6517.1|6511.1|6516.5|6510.5|1
1643875360000|2022-02-03 08:02:40|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|2
1643875380000|2022-02-03 08:03:00|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|0
1643875440000|2022-02-03 08:04:00|6516.3|6510.3|6516.1|6510.1|6516.3|6510.3|6516|6510|0
1643875450000|2022-02-03 08:04:10|6516.6|6510.6|6516.1|6510.1|6516.6|6510.6|6516.1|6510.1|0
1643875500000|2022-02-03 08:05:00|6516.6|6510.6|6516.1|6510.1|6516.6|6510.6|6516.1|6510.1|0
1643875530000|2022-02-03 08:05:30|6516|6510|6516.1|6510.1|6516.1|6510.1|6516|6510|0
1643875560000|2022-02-03 08:06:00|6515.4|6509.4|6514.1|6508.1|6515.4|6509.4|6514.1|6508.1|7
1643875570000|2022-02-03 08:06:10|6515|6509|6515|6509|6515|6509|6515|6509|0
1643875580000|2022-02-03 08:06:20|6515.1|6509.1|6515.6|6509.6|6515.6|6509.6|6515.1|6509.1|1
1643875590000|2022-02-03 08:06:30|6516|6510|6516|6510|6516|6510|6516|6510|0
1643875600000|2022-02-03 08:06:40|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|1
1643875610000|2022-02-03 08:06:50|6516|6510|6516|6510|6516|6510|6516|6510|0
1643875620000|2022-02-03 08:07:00|6516.1|6510.1|6516.6|6510.6|6516.6|6510.6|6516.1|6510.1|0
1643875630000|2022-02-03 08:07:10|6516.5|6510.5|6516.1|6510.1|6516.5|6510.5|6516.1|6510.1|1
1643875650000|2022-02-03 08:07:30|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|1
1643875680000|2022-02-03 08:08:00|6516|6510|6515.6|6509.6|6516|6510|6515.6|6509.6|0
1643875690000|2022-02-03 08:08:10|6515.5|6509.5|6516.1|6510.1|6516.1|6510.1|6515.5|6509.5|3
1643875700000|2022-02-03 08:08:20|6515.5|6509.5|6514.6|6508.6|6515.5|6509.5|6514.6|6508.6|2
1643875710000|2022-02-03 08:08:30|||||||||2
1643875720000|2022-02-03 08:08:40|6514.5|6508.5|6514.5|6508.5|6514.5|6508.5|6514.5|6508.5|4
1643875730000|2022-02-03 08:08:50|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|3
1643875740000|2022-02-03 08:09:00|||||||||2
1643875750000|2022-02-03 08:09:10|6516|6510|6516.1|6510.1|6516.1|6510.1|6516|6510|3
1643875760000|2022-02-03 08:09:20|||||||||1
1643875780000|2022-02-03 08:09:40|6515.5|6509.5|6516.1|6510.1|6516.1|6510.1|6515.5|6509.5|0
1643875790000|2022-02-03 08:09:50|6516.3|6510.3|6516.6|6510.6|6516.6|6510.6|6516.3|6510.3|0
1643875800000|2022-02-03 08:10:00|||||||||1
1643875810000|2022-02-03 08:10:10|6516.5|6510.5|6515|6509|6516.5|6510.5|6515|6509|1
1643875820000|2022-02-03 08:10:20|6515.1|6509.1|6515.5|6509.5|6515.5|6509.5|6515.1|6509.1|0
1643875830000|2022-02-03 08:10:30|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|1
1643875850000|2022-02-03 08:10:50|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|1
1643875860000|2022-02-03 08:11:00|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|1
1643875880000|2022-02-03 08:11:20|6516.1|6510.1|6515.5|6509.5|6516.1|6510.1|6515.5|6509.5|0
1643875890000|2022-02-03 08:11:30|6515.6|6509.6|6516|6510|6516|6510|6515.6|6509.6|0
1643875900000|2022-02-03 08:11:40|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|14
1643875910000|2022-02-03 08:11:50|6516.5|6510.5|6521.6|6515.6|6523|6517|6516.5|6510.5|3
1643875920000|2022-02-03 08:12:00|6521.3|6515.3|6523.8|6517.8|6523.8|6517.8|6519.5|6513.5|9
1643875930000|2022-02-03 08:12:10|6523.6|6517.6|6524.3|6518.3|6524.3|6518.3|6523.3|6517.3|0
1643875940000|2022-02-03 08:12:20|6524.6|6518.6|6523|6517|6525.8|6519.8|6523|6517|9
1643875950000|2022-02-03 08:12:30|6522.8|6516.8|6523|6517|6523|6517|6522.8|6516.8|0
1643875960000|2022-02-03 08:12:40|6523.2|6517.2|6523.8|6517.8|6524.3|6518.3|6522.8|6516.8|4
1643875970000|2022-02-03 08:12:50|6524.1|6518.1|6525.3|6519.3|6525.3|6519.3|6524|6518|1
1643875980000|2022-02-03 08:13:00|6525|6519|6524|6518|6525|6519|6524|6518|0
1643875990000|2022-02-03 08:13:10|||||||||1
1643876010000|2022-02-03 08:13:30|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|0
1643876020000|2022-02-03 08:13:40|6524|6518|6524|6518|6524|6518|6524|6518|0
1643876030000|2022-02-03 08:13:50|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|2
1643876040000|2022-02-03 08:14:00|6524|6518|6526.8|6520.8|6527.3|6521.3|6523.5|6517.5|6
1643876060000|2022-02-03 08:14:20|6525.8|6519.8|6526.1|6520.1|6526.1|6520.1|6525.8|6519.8|1
1643876070000|2022-02-03 08:14:30|6526.3|6520.3|6527.1|6521.1|6527.1|6521.1|6526.3|6520.3|0
1643876090000|2022-02-03 08:14:50|6526.6|6520.6|6526.6|6520.6|6527.3|6521.3|6526.6|6520.6|2
1643876100000|2022-02-03 08:15:00|6526.3|6520.3|6527|6521|6527|6521|6526.3|6520.3|0
1643876110000|2022-02-03 08:15:10|6527.3|6521.3|6527|6521|6527.3|6521.3|6527|6521|0
1643876120000|2022-02-03 08:15:20|6527.5|6521.5|6527.3|6521.3|6527.5|6521.5|6527.3|6521.3|6
1643876130000|2022-02-03 08:15:30|6527|6521|6527.3|6521.3|6527.3|6521.3|6526.5|6520.5|3
1643876140000|2022-02-03 08:15:40|6527|6521|6527|6521|6527|6521|6526.5|6520.5|17
1643876160000|2022-02-03 08:16:00|6527.8|6521.8|6531.8|6525.8|6532|6526|6527.8|6521.8|5
1643876170000|2022-02-03 08:16:10|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1643876180000|2022-02-03 08:16:20|6529.8|6523.8|6531|6525|6531.3|6525.3|6529.8|6523.8|6
1643876190000|2022-02-03 08:16:30|6530.8|6524.8|6531.3|6525.3|6531.5|6525.5|6530.8|6524.8|0
1643876200000|2022-02-03 08:16:40|6531.2|6525.2|6530.5|6524.5|6533.1|6527.1|6530.5|6524.5|4
1643876220000|2022-02-03 08:17:00|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|0
1643876230000|2022-02-03 08:17:10|6529.3|6523.3|6528.3|6522.3|6529.3|6523.3|6528.3|6522.3|0
1643876240000|2022-02-03 08:17:20|6529|6523|6529|6523|6529|6523|6529|6523|2
1643876250000|2022-02-03 08:17:30|6529.3|6523.3|6529|6523|6529.3|6523.3|6529|6523|3
1643876270000|2022-02-03 08:17:50|6529.2|6523.2|6529.3|6523.3|6529.3|6523.3|6529.2|6523.2|0
1643876280000|2022-02-03 08:18:00|6529|6523|6528.5|6522.5|6529|6523|6528.5|6522.5|9
1643876300000|2022-02-03 08:18:20|6528.7|6522.7|6533.8|6527.8|6533.8|6527.8|6528.7|6522.7|1
1643876310000|2022-02-03 08:18:30|6534.6|6528.6|6533.8|6527.8|6534.6|6528.6|6533.6|6527.6|6
1643876320000|2022-02-03 08:18:40|6533.3|6527.3|6532.8|6526.8|6533.6|6527.6|6532.8|6526.8|0
1643876330000|2022-02-03 08:18:50|6532.5|6526.5|6532.6|6526.6|6532.6|6526.6|6532.1|6526.1|1
1643876340000|2022-02-03 08:19:00|6532.1|6526.1|6530.1|6524.1|6532.1|6526.1|6530.1|6524.1|0
1643876350000|2022-02-03 08:19:10|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|1
1643876360000|2022-02-03 08:19:20|6529.1|6523.1|6528.8|6522.8|6529.1|6523.1|6528.8|6522.8|1
1643876370000|2022-02-03 08:19:30|6529.6|6523.6|6529.8|6523.8|6529.8|6523.8|6529.6|6523.6|1
1643876390000|2022-02-03 08:19:50|6529.3|6523.3|6529.8|6523.8|6529.8|6523.8|6528.8|6522.8|9
1643876400000|2022-02-03 08:20:00|6531|6525|6531|6525|6531|6525|6531|6525|2
1643876410000|2022-02-03 08:20:10|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|0
1643876420000|2022-02-03 08:20:20|6533.1|6527.1|6533.6|6527.6|6534|6528|6533.1|6527.1|1
1643876440000|2022-02-03 08:20:40|6533.3|6527.3|6533.5|6527.5|6533.5|6527.5|6533.3|6527.3|0
1643876460000|2022-02-03 08:21:00|6533.1|6527.1|6530.8|6524.8|6533.1|6527.1|6529.8|6523.8|18
1643876480000|2022-02-03 08:21:20|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|0
1643876490000|2022-02-03 08:21:30|6531|6525|6530.3|6524.3|6531|6525|6530.3|6524.3|0
1643876500000|2022-02-03 08:21:40|6530.1|6524.1|6529.8|6523.8|6530.1|6524.1|6529.8|6523.8|2
1643876510000|2022-02-03 08:21:50|6529.3|6523.3|6529.8|6523.8|6529.8|6523.8|6529.3|6523.3|0
1643876520000|2022-02-03 08:22:00|6529.5|6523.5|6529.3|6523.3|6529.8|6523.8|6529.3|6523.3|5
1643876550000|2022-02-03 08:22:30|6531|6525|6530.8|6524.8|6531.5|6525.5|6530.8|6524.8|4
1643876560000|2022-02-03 08:22:40|6531|6525|6531|6525|6531|6525|6531|6525|2
1643876580000|2022-02-03 08:23:00|6531.5|6525.5|6531|6525|6531.5|6525.5|6531|6525|0
1643876610000|2022-02-03 08:23:30|6531.5|6525.5|6531.8|6525.8|6531.8|6525.8|6531.5|6525.5|0
1643876630000|2022-02-03 08:23:50|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|1
1643876640000|2022-02-03 08:24:00|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1643876690000|2022-02-03 08:24:50|6530.3|6524.3|6532.5|6526.5|6532.5|6526.5|6530.3|6524.3|1
1643876710000|2022-02-03 08:25:10|6532.3|6526.3|6532|6526|6532.3|6526.3|6532|6526|0
1643876750000|2022-02-03 08:25:50|6532.5|6526.5|6536.1|6530.1|6536.1|6530.1|6532.5|6526.5|4
1643876760000|2022-02-03 08:26:00|6536.3|6530.3|6535.5|6529.5|6538.1|6532.1|6535.5|6529.5|4
1643876770000|2022-02-03 08:26:10|6534.5|6528.5|6534.3|6528.3|6534.5|6528.5|6534.3|6528.3|4
1643876780000|2022-02-03 08:26:20|6535|6529|6534.5|6528.5|6535|6529|6534.3|6528.3|0
1643876800000|2022-02-03 08:26:40|6533.8|6527.8|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|0
1643876810000|2022-02-03 08:26:50|6533.8|6527.8|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|0
1643876820000|2022-02-03 08:27:00|6532|6526|6532|6526|6532|6526|6532|6526|3
1643876830000|2022-02-03 08:27:10|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|0
1643876840000|2022-02-03 08:27:20|6531.5|6525.5|6532.3|6526.3|6532.3|6526.3|6531.5|6525.5|0
1643876900000|2022-02-03 08:28:20|6532|6526|6532|6526|6532|6526|6532|6526|0
1643876930000|2022-02-03 08:28:50|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|1
1643876940000|2022-02-03 08:29:00|||||||||1
1643876960000|2022-02-03 08:29:20|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|2
1643876970000|2022-02-03 08:29:30|||||||||1
1643876980000|2022-02-03 08:29:40|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|1
1643876990000|2022-02-03 08:29:50|6532.8|6526.8|6532.8|6526.8|6532.8|6526.8|6532.8|6526.8|0
1643877000000|2022-02-03 08:30:00|6535.1|6529.1|6535.3|6529.3|6535.3|6529.3|6534.6|6528.6|1
1643877010000|2022-02-03 08:30:10|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|0
1643877020000|2022-02-03 08:30:20|||||||||1
1643877030000|2022-02-03 08:30:30|6535.1|6529.1|6535.3|6529.3|6535.5|6529.5|6535.1|6529.1|2
1643877040000|2022-02-03 08:30:40|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1643877060000|2022-02-03 08:31:00|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|0
1643877070000|2022-02-03 08:31:10|6535.1|6529.1|6534.3|6528.3|6535.1|6529.1|6534.3|6528.3|1
1643877080000|2022-02-03 08:31:20|6534.5|6528.5|6535.8|6529.8|6535.8|6529.8|6534.5|6528.5|2
1643877090000|2022-02-03 08:31:30|6536|6530|6536|6530|6536|6530|6536|6530|3
1643877100000|2022-02-03 08:31:40|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1643877110000|2022-02-03 08:31:50|||||||||1
1643877120000|2022-02-03 08:32:00|6536|6530|6536|6530|6536|6530|6536|6530|6
1643877140000|2022-02-03 08:32:20|||||||||1
1643877150000|2022-02-03 08:32:30|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|0
1643877160000|2022-02-03 08:32:40|6532.8|6526.8|6532.3|6526.3|6532.8|6526.8|6532.3|6526.3|4
1643877170000|2022-02-03 08:32:50|6531.7|6525.7|6531.8|6525.8|6531.8|6525.8|6531.7|6525.7|1
1643877180000|2022-02-03 08:33:00|6532.8|6526.8|6532.8|6526.8|6533.3|6527.3|6532.8|6526.8|4
1643877190000|2022-02-03 08:33:10|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6
1643877200000|2022-02-03 08:33:20|||||||||1
1643877230000|2022-02-03 08:33:50|6530.1|6524.1|6530.3|6524.3|6530.3|6524.3|6530.1|6524.1|0
1643877250000|2022-02-03 08:34:10|6529.8|6523.8|6529.3|6523.3|6529.8|6523.8|6529.3|6523.3|11
1643877290000|2022-02-03 08:34:50|6529.1|6523.1|6528.8|6522.8|6529.1|6523.1|6528.8|6522.8|6
1643877300000|2022-02-03 08:35:00|6529.3|6523.3|6528.5|6522.5|6529.3|6523.3|6528.5|6522.5|0
1643877310000|2022-02-03 08:35:10|6522.6|6516.6|6521.6|6515.6|6522.6|6516.6|6521.6|6515.6|34
1643877330000|2022-02-03 08:35:30|6522.1|6516.1|6524.1|6518.1|6524.1|6518.1|6522.1|6516.1|1
1643877380000|2022-02-03 08:36:20|6524.3|6518.3|6525.1|6519.1|6525.1|6519.1|6524.3|6518.3|0
1643877390000|2022-02-03 08:36:30|6525|6519|6525|6519|6525|6519|6525|6519|0
1643877400000|2022-02-03 08:36:40|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|0
1643877410000|2022-02-03 08:36:50|6524.8|6518.8|6525.1|6519.1|6525.1|6519.1|6524.8|6518.8|0
1643877420000|2022-02-03 08:37:00|6525|6519|6525.1|6519.1|6525.6|6519.6|6524.1|6518.1|4
1643877440000|2022-02-03 08:37:20|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1643877450000|2022-02-03 08:37:30|6525.8|6519.8|6525.6|6519.6|6526.1|6520.1|6525.6|6519.6|0
1643877460000|2022-02-03 08:37:40|6525.1|6519.1|6524.6|6518.6|6525.1|6519.1|6524.6|6518.6|0
1643877480000|2022-02-03 08:38:00|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|1
1643877500000|2022-02-03 08:38:20|6525.8|6519.8|6526.1|6520.1|6526.1|6520.1|6525.8|6519.8|0
1643877510000|2022-02-03 08:38:30|6525.6|6519.6|6526.8|6520.8|6526.8|6520.8|6525.6|6519.6|5
1643877520000|2022-02-03 08:38:40|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|1
1643877550000|2022-02-03 08:39:10|6527|6521|6524.8|6518.8|6527|6521|6524.8|6518.8|1
1643877560000|2022-02-03 08:39:20|6524.3|6518.3|6523.5|6517.5|6524.3|6518.3|6523.5|6517.5|0
1643877570000|2022-02-03 08:39:30|6523.8|6517.8|6525.3|6519.3|6525.3|6519.3|6523.8|6517.8|0
1643877580000|2022-02-03 08:39:40|6524.5|6518.5|6525.3|6519.3|6525.3|6519.3|6524.5|6518.5|0
1643877590000|2022-02-03 08:39:50|6524.8|6518.8|6524.8|6518.8|6525.3|6519.3|6524.8|6518.8|0
1643877600000|2022-02-03 08:40:00|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|0
1643877610000|2022-02-03 08:40:10|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|0
1643877620000|2022-02-03 08:40:20|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|0
1643877630000|2022-02-03 08:40:30|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|1
1643877640000|2022-02-03 08:40:40|6525.5|6519.5|6523.8|6517.8|6525.5|6519.5|6523.8|6517.8|0
1643877650000|2022-02-03 08:40:50|6523.3|6517.3|6522.8|6516.8|6523.3|6517.3|6522.8|6516.8|0
1643877660000|2022-02-03 08:41:00|6522.5|6516.5|6522.3|6516.3|6522.5|6516.5|6522.3|6516.3|0
1643877670000|2022-02-03 08:41:10|6521.8|6515.8|6521.8|6515.8|6521.8|6515.8|6521.8|6515.8|0
1643877680000|2022-02-03 08:41:20|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|0
1643877710000|2022-02-03 08:41:50|6521|6515|6521|6515|6521|6515|6521|6515|0
1643877720000|2022-02-03 08:42:00|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|0
1643877730000|2022-02-03 08:42:10|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|0
1643877750000|2022-02-03 08:42:30|6521.8|6515.8|6521.5|6515.5|6521.8|6515.8|6521.5|6515.5|2
1643877760000|2022-02-03 08:42:40|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|0
1643877770000|2022-02-03 08:42:50|6522|6516|6522.3|6516.3|6522.3|6516.3|6522|6516|0
1643877780000|2022-02-03 08:43:00|6523|6517|6522.8|6516.8|6523|6517|6522.8|6516.8|0
1643877790000|2022-02-03 08:43:10|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|0
1643877800000|2022-02-03 08:43:20|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|4
1643877810000|2022-02-03 08:43:30|6527.5|6521.5|6525.5|6519.5|6527.5|6521.5|6525.5|6519.5|0
1643877820000|2022-02-03 08:43:40|||||||||3
1643877840000|2022-02-03 08:44:00|6525.6|6519.6|6526.1|6520.1|6526.1|6520.1|6525.6|6519.6|0
1643877860000|2022-02-03 08:44:20|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|0
1643877870000|2022-02-03 08:44:30|6526.1|6520.1|6525.6|6519.6|6526.1|6520.1|6525.6|6519.6|1
1643877900000|2022-02-03 08:45:00|6525.8|6519.8|6526.1|6520.1|6526.1|6520.1|6525.8|6519.8|0
1643877910000|2022-02-03 08:45:10|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|0
1643877920000|2022-02-03 08:45:20|6526|6520|6525.6|6519.6|6526.1|6520.1|6525.6|6519.6|0
1643877930000|2022-02-03 08:45:30|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|1
1643877940000|2022-02-03 08:45:40|6527.5|6521.5|6529|6523|6529.5|6523.5|6527.5|6521.5|12
1643877950000|2022-02-03 08:45:50|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|1
1643877960000|2022-02-03 08:46:00|6527.6|6521.6|6528|6522|6528|6522|6527.6|6521.6|0
1643878000000|2022-02-03 08:46:40|6527.5|6521.5|6527|6521|6527.5|6521.5|6527|6521|1
1643878030000|2022-02-03 08:47:10|6527.1|6521.1|6527.5|6521.5|6527.5|6521.5|6527.1|6521.1|0
1643878040000|2022-02-03 08:47:20|6527|6521|6527|6521|6527|6521|6527|6521|1
1643878060000|2022-02-03 08:47:40|6526.5|6520.5|6525.1|6519.1|6526.5|6520.5|6525.1|6519.1|1
1643878090000|2022-02-03 08:48:10|6525|6519|6525|6519|6525|6519|6525|6519|0
1643878110000|2022-02-03 08:48:30|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1643878130000|2022-02-03 08:48:50|6525.5|6519.5|6527.5|6521.5|6527.5|6521.5|6525.5|6519.5|1
1643878140000|2022-02-03 08:49:00|6527|6521|6527|6521|6527|6521|6527|6521|0
1643878160000|2022-02-03 08:49:20|6525.8|6519.8|6525|6519|6525.8|6519.8|6524.8|6518.8|0
1643878170000|2022-02-03 08:49:30|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|6523.8|6517.8|0
1643878180000|2022-02-03 08:49:40|6525|6519|6525|6519|6525.1|6519.1|6525|6519|0
1643878200000|2022-02-03 08:50:00|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1643878210000|2022-02-03 08:50:10|6526.5|6520.5|6524.8|6518.8|6526.5|6520.5|6524.8|6518.8|0
1643878220000|2022-02-03 08:50:20|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|0
1643878230000|2022-02-03 08:50:30|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|0
1643878240000|2022-02-03 08:50:40|6525.1|6519.1|6524.8|6518.8|6525.1|6519.1|6524.8|6518.8|2
1643878250000|2022-02-03 08:50:50|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|0
1643878270000|2022-02-03 08:51:10|6527.8|6521.8|6526.5|6520.5|6527.8|6521.8|6526.5|6520.5|8
1643878280000|2022-02-03 08:51:20|6526.6|6520.6|6527.1|6521.1|6527.1|6521.1|6526.6|6520.6|0
1643878310000|2022-02-03 08:51:50|6527.5|6521.5|6528.5|6522.5|6528.5|6522.5|6527.5|6521.5|1
1643878320000|2022-02-03 08:52:00|6528.8|6522.8|6530.5|6524.5|6530.5|6524.5|6528.8|6522.8|1
1643878330000|2022-02-03 08:52:10|6530|6524|6530|6524|6530|6524|6530|6524|0
1643878340000|2022-02-03 08:52:20|6530.5|6524.5|6529|6523|6530.5|6524.5|6529|6523|4
1643878350000|2022-02-03 08:52:30|6530.5|6524.5|6529.5|6523.5|6530.5|6524.5|6529.5|6523.5|1
1643878370000|2022-02-03 08:52:50|6529.3|6523.3|6529|6523|6529.3|6523.3|6529|6523|0
1643878380000|2022-02-03 08:53:00|6528|6522|6528.5|6522.5|6528.5|6522.5|6528|6522|0
1643878410000|2022-02-03 08:53:30|6529|6523|6529.5|6523.5|6529.9|6523.9|6529|6523|2
1643878420000|2022-02-03 08:53:40|6529.6|6523.6|6529.5|6523.5|6529.6|6523.6|6529.5|6523.5|0
1643878440000|2022-02-03 08:54:00|6529.6|6523.6|6530.5|6524.5|6530.5|6524.5|6529.6|6523.6|0
1643878470000|2022-02-03 08:54:30|6530.6|6524.6|6531|6525|6531|6525|6530.6|6524.6|0
1643878480000|2022-02-03 08:54:40|6531.3|6525.3|6532|6526|6532|6526|6531|6525|5
1643878490000|2022-02-03 08:54:50|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|1
1643878500000|2022-02-03 08:55:00|6533|6527|6533|6527|6533|6527|6533|6527|0
1643878510000|2022-02-03 08:55:10|6533.1|6527.1|6535|6529|6535|6529|6533.1|6527.1|0
1643878540000|2022-02-03 08:55:40|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|1
1643878550000|2022-02-03 08:55:50|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|0
1643878560000|2022-02-03 08:56:00|6535|6529|6535|6529|6535|6529|6535|6529|0
1643878570000|2022-02-03 08:56:10|6534.8|6528.8|6533.6|6527.6|6534.8|6528.8|6533.6|6527.6|4
1643878580000|2022-02-03 08:56:20|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|0
1643878590000|2022-02-03 08:56:30|6534|6528|6534|6528|6534|6528|6534|6528|2
1643878600000|2022-02-03 08:56:40|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1643878610000|2022-02-03 08:56:50|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|2
1643878620000|2022-02-03 08:57:00|6533.1|6527.1|6530.5|6524.5|6533.1|6527.1|6530.5|6524.5|3
1643878640000|2022-02-03 08:57:20|6532.7|6526.7|6533.1|6527.1|6533.6|6527.6|6532.7|6526.7|5
1643878650000|2022-02-03 08:57:30|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|2
1643878660000|2022-02-03 08:57:40|6532|6526|6535.1|6529.1|6535.1|6529.1|6532|6526|27
1643878670000|2022-02-03 08:57:50|6533.8|6527.8|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|1
1643878680000|2022-02-03 08:58:00|6533.1|6527.1|6533.6|6527.6|6533.6|6527.6|6533.1|6527.1|0
1643878700000|2022-02-03 08:58:20|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1643878710000|2022-02-03 08:58:30|6534.1|6528.1|6535.6|6529.6|6535.6|6529.6|6534.1|6528.1|1
1643878740000|2022-02-03 08:59:00|6536.8|6530.8|6535|6529|6536.8|6530.8|6535|6529|9
1643878750000|2022-02-03 08:59:10|6534.2|6528.2|6532.9|6526.9|6534.2|6528.2|6532.9|6526.9|1
1643878760000|2022-02-03 08:59:20|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|0
1643878790000|2022-02-03 08:59:50|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|0
1643878810000|2022-02-03 09:00:10|6530.8|6524.8|6531.1|6525.1|6531.1|6525.1|6530.8|6524.8|0
1643878860000|2022-02-03 09:01:00|6531.3|6525.3|6531.6|6525.6|6531.6|6525.6|6531.3|6525.3|0
1643878900000|2022-02-03 09:01:40|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|0
1643878910000|2022-02-03 09:01:50|6531.1|6525.1|6531.6|6525.6|6533.4|6527.4|6531.1|6525.1|0
1643878920000|2022-02-03 09:02:00|6527.4|6521.4|6525.1|6519.1|6527.4|6521.4|6525.1|6519.1|7
1643878940000|2022-02-03 09:02:20|6525.3|6519.3|6525.6|6519.6|6525.6|6519.6|6525.3|6519.3|0
1643878950000|2022-02-03 09:02:30|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|1
1643878960000|2022-02-03 09:02:40|6527.8|6521.8|6527.9|6521.9|6527.9|6521.9|6527.8|6521.8|0
1643878970000|2022-02-03 09:02:50|6527.6|6521.6|6528.6|6522.6|6528.6|6522.6|6527.1|6521.1|3
1643879000000|2022-02-03 09:03:20|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|5
1643879010000|2022-02-03 09:03:30|6530.1|6524.1|6529.5|6523.5|6530.1|6524.1|6529.5|6523.5|6
1643879020000|2022-02-03 09:03:40|6528|6522|6528|6522|6528|6522|6528|6522|0
1643879040000|2022-02-03 09:04:00|6529|6523|6529|6523|6529|6523|6529|6523|0
1643879050000|2022-02-03 09:04:10|6528.6|6522.6|6528|6522|6528.6|6522.6|6527|6521|1
1643879070000|2022-02-03 09:04:30|6527|6521|6527|6521|6527|6521|6527|6521|0
1643879080000|2022-02-03 09:04:40|6527.5|6521.5|6528|6522|6528|6522|6527.5|6521.5|0
1643879100000|2022-02-03 09:05:00|6528.5|6522.5|6531.6|6525.6|6531.6|6525.6|6528.5|6522.5|4
1643879110000|2022-02-03 09:05:10|6532.1|6526.1|6531.5|6525.5|6532.1|6526.1|6531.5|6525.5|1
1643879120000|2022-02-03 09:05:20|6531|6525|6533|6527|6533|6527|6531|6525|1
1643879130000|2022-02-03 09:05:30|6533.3|6527.3|6534.5|6528.5|6534.5|6528.5|6533.3|6527.3|1
1643879140000|2022-02-03 09:05:40|6534|6528|6533.8|6527.8|6534|6528|6533.8|6527.8|0
1643879150000|2022-02-03 09:05:50|6533.5|6527.5|6533.5|6527.5|6534|6528|6533.5|6527.5|0
1643879160000|2022-02-03 09:06:00|6533.3|6527.3|6533|6527|6533.3|6527.3|6533|6527|0
1643879220000|2022-02-03 09:07:00|6532|6526|6530.5|6524.5|6532|6526|6529.5|6523.5|12
1643879240000|2022-02-03 09:07:20|6531|6525|6531|6525|6531|6525|6531|6525|0
1643879260000|2022-02-03 09:07:40|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|0
1643879280000|2022-02-03 09:08:00|6531|6525|6531|6525|6531|6525|6531|6525|0
1643879300000|2022-02-03 09:08:20|6530.8|6524.8|6530.5|6524.5|6530.8|6524.8|6530.5|6524.5|0
1643879310000|2022-02-03 09:08:30|6530|6524|6529.5|6523.5|6530|6524|6529.5|6523.5|0
1643879320000|2022-02-03 09:08:40|6529|6523|6528.5|6522.5|6529|6523|6528.5|6522.5|0
1643879330000|2022-02-03 09:08:50|6528|6522|6527.5|6521.5|6528|6522|6527.5|6521.5|0
1643879340000|2022-02-03 09:09:00|6527|6521|6527.5|6521.5|6527.5|6521.5|6526.5|6520.5|2
1643879350000|2022-02-03 09:09:10|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|0
1643879380000|2022-02-03 09:09:40|6530|6524|6530|6524|6530|6524|6530|6524|0
1643879390000|2022-02-03 09:09:50|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|0
1643879430000|2022-02-03 09:10:30|6531|6525|6531|6525|6531|6525|6531|6525|0
1643879450000|2022-02-03 09:10:50|6531.1|6525.1|6531|6525|6531.1|6525.1|6530.1|6524.1|1
1643879480000|2022-02-03 09:11:20|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|0
1643879490000|2022-02-03 09:11:30|6531.6|6525.6|6532|6526|6532|6526|6531.6|6525.6|0
1643879500000|2022-02-03 09:11:40|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|1
1643879510000|2022-02-03 09:11:50|6531|6525|6528.5|6522.5|6531|6525|6528|6522|0
1643879520000|2022-02-03 09:12:00|6528.3|6522.3|6528.5|6522.5|6529|6523|6528|6522|1
1643879530000|2022-02-03 09:12:10|6528|6522|6528.5|6522.5|6528.5|6522.5|6528|6522|0
1643879540000|2022-02-03 09:12:20|6528|6522|6528.5|6522.5|6528.5|6522.5|6528|6522|0
1643879550000|2022-02-03 09:12:30|6528|6522|6528|6522|6528|6522|6528|6522|0
1643879560000|2022-02-03 09:12:40|6528.5|6522.5|6528.3|6522.3|6528.5|6522.5|6528.3|6522.3|0
1643879570000|2022-02-03 09:12:50|6528|6522|6529.6|6523.6|6531.5|6525.5|6528|6522|6
1643879590000|2022-02-03 09:13:10|6530.3|6524.3|6530|6524|6530.3|6524.3|6530|6524|6
1643879620000|2022-02-03 09:13:40|6529.6|6523.6|6530|6524|6530|6524|6529.6|6523.6|0
1643879640000|2022-02-03 09:14:00|6528|6522|6528.5|6522.5|6528.5|6522.5|6528|6522|6
1643879670000|2022-02-03 09:14:30|6527.6|6521.6|6527|6521|6528.5|6522.5|6526.1|6520.1|3
1643879680000|2022-02-03 09:14:40|6527.1|6521.1|6527.5|6521.5|6527.5|6521.5|6527.1|6521.1|1
1643879690000|2022-02-03 09:14:50|6527.6|6521.6|6528.5|6522.5|6528.5|6522.5|6527.6|6521.6|0
1643879700000|2022-02-03 09:15:00|6528|6522|6528|6522|6528|6522|6528|6522|0
1643879710000|2022-02-03 09:15:10|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|0
1643879730000|2022-02-03 09:15:30|6527.6|6521.6|6527.5|6521.5|6527.6|6521.6|6527.5|6521.5|0
1643879760000|2022-02-03 09:16:00|6527.3|6521.3|6526|6520|6527.3|6521.3|6526|6520|1
1643879770000|2022-02-03 09:16:10|6525.1|6519.1|6524.5|6518.5|6525.1|6519.1|6524.5|6518.5|1
1643879780000|2022-02-03 09:16:20|6524|6518|6524|6518|6524|6518|6524|6518|0
1643879800000|2022-02-03 09:16:40|6523.8|6517.8|6523.8|6517.8|6523.8|6517.8|6523.8|6517.8|0
1643879810000|2022-02-03 09:16:50|6523|6517|6523.5|6517.5|6523.5|6517.5|6523|6517|1
1643879820000|2022-02-03 09:17:00|6523.6|6517.6|6524.5|6518.5|6525.3|6519.3|6523.6|6517.6|0
1643879830000|2022-02-03 09:17:10|6525|6519|6525|6519|6525.1|6519.1|6524.5|6518.5|0
1643879840000|2022-02-03 09:17:20|6524.5|6518.5|6524.3|6518.3|6525.3|6519.3|6524.3|6518.3|0
1643879850000|2022-02-03 09:17:30|6525|6519|6525|6519|6525|6519|6524.5|6518.5|0
1643879860000|2022-02-03 09:17:40|6524.5|6518.5|6524.5|6518.5|6525|6519|6524.5|6518.5|0
1643879880000|2022-02-03 09:18:00|6524.1|6518.1|6524.5|6518.5|6524.5|6518.5|6524.1|6518.1|1
1643879890000|2022-02-03 09:18:10|6524.3|6518.3|6524|6518|6524.3|6518.3|6524|6518|0
1643879900000|2022-02-03 09:18:20|6524.5|6518.5|6523.5|6517.5|6524.5|6518.5|6523.5|6517.5|3
1643879910000|2022-02-03 09:18:30|6523|6517|6523.5|6517.5|6523.5|6517.5|6522.5|6516.5|1
1643879930000|2022-02-03 09:18:50|6524|6518|6524|6518|6524|6518|6524|6518|0
1643879940000|2022-02-03 09:19:00|6524.5|6518.5|6525|6519|6525|6519|6523.6|6517.6|5
1643879950000|2022-02-03 09:19:10|6524.5|6518.5|6525|6519|6525|6519|6524.5|6518.5|0
1643879970000|2022-02-03 09:19:30|6525.5|6519.5|6526.5|6520.5|6526.5|6520.5|6525.5|6519.5|1
1643880010000|2022-02-03 09:20:10|6527|6521|6527|6521|6527|6521|6527|6521|3
1643880030000|2022-02-03 09:20:30|||||||||1
1643880040000|2022-02-03 09:20:40|6528.1|6522.1|6528|6522|6528.1|6522.1|6527.5|6521.5|2
1643880060000|2022-02-03 09:21:00|6529|6523|6529|6523|6529.3|6523.3|6529|6523|2
1643880090000|2022-02-03 09:21:30|6528.8|6522.8|6529|6523|6529|6523|6528.5|6522.5|2
1643880100000|2022-02-03 09:21:40|6529.1|6523.1|6529.1|6523.1|6529.5|6523.5|6529.1|6523.1|0
1643880110000|2022-02-03 09:21:50|6528.6|6522.6|6528.5|6522.5|6528.6|6522.6|6528.5|6522.5|2
1643880120000|2022-02-03 09:22:00|6527.5|6521.5|6527|6521|6527.5|6521.5|6527|6521|2
1643880130000|2022-02-03 09:22:10|6526.5|6520.5|6526.5|6520.5|6527|6521|6526.5|6520.5|0
1643880140000|2022-02-03 09:22:20|6526.3|6520.3|6526|6520|6526.3|6520.3|6526|6520|0
1643880150000|2022-02-03 09:22:30|6526.1|6520.1|6526.5|6520.5|6526.5|6520.5|6526.1|6520.1|0
1643880160000|2022-02-03 09:22:40|6527|6521|6527|6521|6527|6521|6527|6521|0
1643880170000|2022-02-03 09:22:50|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527.1|6521.1|1
1643880180000|2022-02-03 09:23:00|6526.8|6520.8|6526.5|6520.5|6528|6522|6526|6520|3
1643880200000|2022-02-03 09:23:20|6526|6520|6526|6520|6526|6520|6526|6520|2
1643880230000|2022-02-03 09:23:50|6526.1|6520.1|6526.1|6520.1|6526.5|6520.5|6526.1|6520.1|1
1643880240000|2022-02-03 09:24:00|6525.8|6519.8|6524.5|6518.5|6525.8|6519.8|6523|6517|10
1643880290000|2022-02-03 09:24:50|6524.3|6518.3|6524|6518|6524.3|6518.3|6523.5|6517.5|1
1643880300000|2022-02-03 09:25:00|6524.5|6518.5|6524|6518|6524.5|6518.5|6524|6518|0
1643880310000|2022-02-03 09:25:10|6524.3|6518.3|6524|6518|6524.3|6518.3|6524|6518|0
1643880320000|2022-02-03 09:25:20|6523.5|6517.5|6523|6517|6523.5|6517.5|6522.5|6516.5|2
1643880330000|2022-02-03 09:25:30|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|0
1643880340000|2022-02-03 09:25:40|6524.3|6518.3|6524|6518|6524.5|6518.5|6524|6518|0
1643880350000|2022-02-03 09:25:50|6524.1|6518.1|6524|6518|6524.3|6518.3|6524|6518|0
1643880360000|2022-02-03 09:26:00|6522.4|6516.4|6521.5|6515.5|6522.4|6516.4|6521.5|6515.5|3
1643880380000|2022-02-03 09:26:20|6521.8|6515.8|6521.5|6515.5|6522.5|6516.5|6521.5|6515.5|1
1643880390000|2022-02-03 09:26:30|||||||||1
1643880420000|2022-02-03 09:27:00|6520|6514|6520|6514|6520|6514|6520|6514|2
1643880430000|2022-02-03 09:27:10|6519.4|6513.4|6520.5|6514.5|6520.5|6514.5|6519.4|6513.4|1
1643880440000|2022-02-03 09:27:20|6521|6515|6520.5|6514.5|6521|6515|6520.5|6514.5|0
1643880450000|2022-02-03 09:27:30|6521|6515|6521|6515|6521|6515|6521|6515|0
1643880470000|2022-02-03 09:27:50|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|0
1643880520000|2022-02-03 09:28:40|6521|6515|6522|6516|6522|6516|6521|6515|0
1643880540000|2022-02-03 09:29:00|6521.5|6515.5|6521.5|6515.5|6521.5|6515.5|6521|6515|0
1643880550000|2022-02-03 09:29:10|6522|6516|6522|6516|6522|6516|6522|6516|0
1643880570000|2022-02-03 09:29:30|6521.3|6515.3|6521.5|6515.5|6521.5|6515.5|6521.1|6515.1|0
1643880600000|2022-02-03 09:30:00|6521.3|6515.3|6522|6516|6522|6516|6521.3|6515.3|0
1643880620000|2022-02-03 09:30:20|6521.6|6515.6|6521|6515|6521.6|6515.6|6521|6515|0
1643880630000|2022-02-03 09:30:30|6521.1|6515.1|6522|6516|6522|6516|6521.1|6515.1|0
1643880640000|2022-02-03 09:30:40|6521|6515|6521|6515|6521|6515|6521|6515|1
1643880650000|2022-02-03 09:30:50|6521.5|6515.5|6521|6515|6521.5|6515.5|6521|6515|0
1643880660000|2022-02-03 09:31:00|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|0
1643880670000|2022-02-03 09:31:10|6520.6|6514.6|6521|6515|6521|6515|6520.6|6514.6|0
1643880690000|2022-02-03 09:31:30|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|1
1643880700000|2022-02-03 09:31:40|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|0
1643880710000|2022-02-03 09:31:50|6520|6514|6519.6|6513.6|6520|6514|6519.6|6513.6|0
1643880720000|2022-02-03 09:32:00|6519.5|6513.5|6519|6513|6519.5|6513.5|6519|6513|0
1643880770000|2022-02-03 09:32:50|6518.8|6512.8|6517.5|6511.5|6518.8|6512.8|6517.5|6511.5|4
1643880790000|2022-02-03 09:33:10|6517|6511|6517|6511|6517|6511|6517|6511|0
1643880800000|2022-02-03 09:33:20|6518|6512|6518|6512|6518|6512|6518|6512|0
1643880820000|2022-02-03 09:33:40|6517.5|6511.5|6518|6512|6518|6512|6517|6511|2
1643880830000|2022-02-03 09:33:50|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|2
1643880890000|2022-02-03 09:34:50|6518.1|6512.1|6518|6512|6518.5|6512.5|6518|6512|0
1643880900000|2022-02-03 09:35:00|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|0
1643880910000|2022-02-03 09:35:10|6518|6512|6518|6512|6518|6512|6518|6512|2
1643880920000|2022-02-03 09:35:20|6518.3|6512.3|6518|6512|6518.3|6512.3|6518|6512|6
1643880940000|2022-02-03 09:35:40|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|6518|6512|0
1643880950000|2022-02-03 09:35:50|6519.5|6513.5|6519|6513|6519.5|6513.5|6519|6513|0
1643880960000|2022-02-03 09:36:00|6519.1|6513.1|6516.8|6510.8|6519.5|6513.5|6515.8|6509.8|6
1643881020000|2022-02-03 09:37:00|6516.6|6510.6|6515.8|6509.8|6516.6|6510.6|6515|6509|3
1643881050000|2022-02-03 09:37:30|6515.4|6509.4|6515.1|6509.1|6515.4|6509.4|6515.1|6509.1|2
1643881060000|2022-02-03 09:37:40|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|0
1643881100000|2022-02-03 09:38:20|6516|6510|6516.8|6510.8|6516.8|6510.8|6516|6510|0
1643881110000|2022-02-03 09:38:30|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|0
1643881130000|2022-02-03 09:38:50|6516|6510|6516|6510|6516|6510|6516|6510|0
1643881170000|2022-02-03 09:39:30|6515.1|6509.1|6515|6509|6515.1|6509.1|6515|6509|1
1643881200000|2022-02-03 09:40:00|6514.1|6508.1|6513.8|6507.8|6514.1|6508.1|6513.8|6507.8|7
1643881210000|2022-02-03 09:40:10|||||||||3
1643881220000|2022-02-03 09:40:20|||||||||1
1643881230000|2022-02-03 09:40:30|||||||||3
1643881240000|2022-02-03 09:40:40|||||||||1
1643881250000|2022-02-03 09:40:50|||||||||1
1643881260000|2022-02-03 09:41:00|||||||||2
1643881270000|2022-02-03 09:41:10|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|1
1643881280000|2022-02-03 09:41:20|6512|6506|6506.8|6500.8|6512|6506|6506.8|6500.8|21
1643881290000|2022-02-03 09:41:30|6506.6|6500.6|6507.5|6501.5|6507.8|6501.8|6506.6|6500.6|5
1643881300000|2022-02-03 09:41:40|6508|6502|6507.5|6501.5|6508|6502|6507.5|6501.5|0
1643881310000|2022-02-03 09:41:50|6507.3|6501.3|6507|6501|6507.3|6501.3|6506.8|6500.8|3
1643881320000|2022-02-03 09:42:00|6506.8|6500.8|6506.3|6500.3|6506.8|6500.8|6506.3|6500.3|0
1643881330000|2022-02-03 09:42:10|6506.5|6500.5|6508.5|6502.5|6509|6503|6506.5|6500.5|3
1643881340000|2022-02-03 09:42:20|6509|6503|6510|6504|6510|6504|6509|6503|1
1643881350000|2022-02-03 09:42:30|6510.1|6504.1|6512.5|6506.5|6512.5|6506.5|6510.1|6504.1|9
1643881370000|2022-02-03 09:42:50|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|1
1643881380000|2022-02-03 09:43:00|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|4
1643881390000|2022-02-03 09:43:10|||||||||1
1643881400000|2022-02-03 09:43:20|6511.8|6505.8|6509|6503|6511.8|6505.8|6509|6503|4
1643881410000|2022-02-03 09:43:30|6510.5|6504.5|6510|6504|6510.5|6504.5|6510|6504|5
1643881420000|2022-02-03 09:43:40|6510.5|6504.5|6511|6505|6511|6505|6510.5|6504.5|1
1643881430000|2022-02-03 09:43:50|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|0
1643881440000|2022-02-03 09:44:00|6512.1|6506.1|6512|6506|6512.1|6506.1|6511.5|6505.5|4
1643881460000|2022-02-03 09:44:20|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|0
1643881470000|2022-02-03 09:44:30|6511.8|6505.8|6512|6506|6512|6506|6511.8|6505.8|0
1643881500000|2022-02-03 09:45:00|6511.8|6505.8|6511.5|6505.5|6511.8|6505.8|6511.5|6505.5|0
1643881520000|2022-02-03 09:45:20|6512.1|6506.1|6514|6508|6514|6508|6512.1|6506.1|1
1643881530000|2022-02-03 09:45:30|6514.5|6508.5|6514|6508|6514.5|6508.5|6514|6508|1
1643881540000|2022-02-03 09:45:40|6515.5|6509.5|6516|6510|6516|6510|6515.5|6509.5|1
1643881550000|2022-02-03 09:45:50|6516.3|6510.3|6517.5|6511.5|6517.5|6511.5|6516.3|6510.3|1
1643881560000|2022-02-03 09:46:00|6517.6|6511.6|6519|6513|6519|6513|6517.6|6511.6|2
1643881580000|2022-02-03 09:46:20|6519.5|6513.5|6521|6515|6521|6515|6519.5|6513.5|2
1643881600000|2022-02-03 09:46:40|6520.3|6514.3|6520.5|6514.5|6520.5|6514.5|6519.5|6513.5|2
1643881610000|2022-02-03 09:46:50|6521|6515|6524|6518|6524|6518|6521|6515|1
1643881620000|2022-02-03 09:47:00|6524.5|6518.5|6525.5|6519.5|6525.8|6519.8|6524.5|6518.5|13
1643881640000|2022-02-03 09:47:20|6525|6519|6525|6519|6525|6519|6525|6519|0
1643881650000|2022-02-03 09:47:30|6524.6|6518.6|6523|6517|6524.6|6518.6|6523|6517|2
1643881660000|2022-02-03 09:47:40|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|0
1643881670000|2022-02-03 09:47:50|||||||||1
1643881680000|2022-02-03 09:48:00|6522.8|6516.8|6521.5|6515.5|6522.8|6516.8|6521.5|6515.5|2
1643881690000|2022-02-03 09:48:10|6522.1|6516.1|6522.6|6516.6|6523.3|6517.3|6522.1|6516.1|0
1643881720000|2022-02-03 09:48:40|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|0
1643881730000|2022-02-03 09:48:50|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|0
1643881740000|2022-02-03 09:49:00|6520.5|6514.5|6522.1|6516.1|6523.1|6517.1|6520.5|6514.5|11
1643881750000|2022-02-03 09:49:10|6522.5|6516.5|6522.1|6516.1|6522.6|6516.6|6522.1|6516.1|0
1643881760000|2022-02-03 09:49:20|6522.6|6516.6|6522.5|6516.5|6523|6517|6522.5|6516.5|0
1643881770000|2022-02-03 09:49:30|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|1
1643881780000|2022-02-03 09:49:40|6523|6517|6523|6517|6523|6517|6523|6517|0
1643881790000|2022-02-03 09:49:50|6523.1|6517.1|6523|6517|6523.1|6517.1|6523|6517|1
1643881800000|2022-02-03 09:50:00|6522.8|6516.8|6522.3|6516.3|6522.8|6516.8|6522.3|6516.3|2
1643881820000|2022-02-03 09:50:20|6523.5|6517.5|6524.5|6518.5|6524.5|6518.5|6523.5|6517.5|0
1643881830000|2022-02-03 09:50:30|6525|6519|6525.5|6519.5|6525.5|6519.5|6525|6519|0
1643881840000|2022-02-03 09:50:40|6525.6|6519.6|6525.5|6519.5|6526.5|6520.5|6525.5|6519.5|2
1643881850000|2022-02-03 09:50:50|6525|6519|6525|6519|6525|6519|6525|6519|1
1643881860000|2022-02-03 09:51:00|6525.1|6519.1|6525.5|6519.5|6525.5|6519.5|6525.1|6519.1|0
1643881870000|2022-02-03 09:51:10|6526|6520|6526.5|6520.5|6526.5|6520.5|6526|6520|0
1643881890000|2022-02-03 09:51:30|6526|6520|6526.5|6520.5|6526.5|6520.5|6526|6520|2
1643881920000|2022-02-03 09:52:00|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1643881940000|2022-02-03 09:52:20|6527|6521|6527|6521|6527|6521|6527|6521|0
1643881980000|2022-02-03 09:53:00|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|0
1643881990000|2022-02-03 09:53:10|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|1
1643882000000|2022-02-03 09:53:20|6526|6520|6526|6520|6526|6520|6526|6520|0
1643882010000|2022-02-03 09:53:30|6525.5|6519.5|6526|6520|6526|6520|6525.5|6519.5|3
1643882020000|2022-02-03 09:53:40|6525|6519|6526|6520|6526|6520|6525|6519|1
1643882030000|2022-02-03 09:53:50|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527.1|6521.1|7
1643882040000|2022-02-03 09:54:00|6527|6521|6526|6520|6527|6521|6526|6520|5
1643882050000|2022-02-03 09:54:10|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|0
1643882070000|2022-02-03 09:54:30|6526.3|6520.3|6524.6|6518.6|6526.3|6520.3|6524.6|6518.6|0
1643882090000|2022-02-03 09:54:50|6524.8|6518.8|6525.1|6519.1|6525.3|6519.3|6524.8|6518.8|0
1643882110000|2022-02-03 09:55:10|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1643882130000|2022-02-03 09:55:30|6526.5|6520.5|6525.5|6519.5|6526.5|6520.5|6525.5|6519.5|0
1643882140000|2022-02-03 09:55:40|6526|6520|6527.5|6521.5|6527.5|6521.5|6526|6520|0
1643882150000|2022-02-03 09:55:50|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|0
1643882160000|2022-02-03 09:56:00|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|0
1643882170000|2022-02-03 09:56:10|6526.6|6520.6|6527|6521|6527|6521|6526.6|6520.6|0
1643882210000|2022-02-03 09:56:50|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|0
1643882220000|2022-02-03 09:57:00|6527.3|6521.3|6524.8|6518.8|6527.5|6521.5|6524.8|6518.8|3
1643882240000|2022-02-03 09:57:20|6525.1|6519.1|6525.3|6519.3|6525.3|6519.3|6525.1|6519.1|0
1643882320000|2022-02-03 09:58:40|6525.1|6519.1|6525.3|6519.3|6525.3|6519.3|6525.1|6519.1|1
1643882330000|2022-02-03 09:58:50|6526|6520|6526.5|6520.5|6526.5|6520.5|6526|6520|0
1643882340000|2022-02-03 09:59:00|6526.3|6520.3|6526.1|6520.1|6526.5|6520.5|6526|6520|0
1643882350000|2022-02-03 09:59:10|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.1|6520.1|0
1643882360000|2022-02-03 09:59:20|6526.1|6520.1|6526|6520|6526.1|6520.1|6526|6520|0
1643882370000|2022-02-03 09:59:30|6526.3|6520.3|6526.1|6520.1|6526.6|6520.6|6526|6520|15
1643882380000|2022-02-03 09:59:40|6526.3|6520.3|6527|6521|6527|6521|6526.3|6520.3|0
1643882390000|2022-02-03 09:59:50|6527.5|6521.5|6528.1|6522.1|6528.1|6522.1|6527.5|6521.5|4
1643882400000|2022-02-03 10:00:00|6528|6522|6524.5|6518.5|6528|6522|6524.5|6518.5|6
1643882460000|2022-02-03 10:01:00|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|0
1643882470000|2022-02-03 10:01:10|6524|6518|6524|6518|6524|6518|6524|6518|0
1643882520000|2022-02-03 10:02:00|6525.5|6519.5|6526.5|6520.5|6526.5|6520.5|6525.5|6519.5|2
1643882550000|2022-02-03 10:02:30|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1643882560000|2022-02-03 10:02:40|6526|6520|6524.5|6518.5|6526|6520|6524.5|6518.5|1
1643882580000|2022-02-03 10:03:00|6524.6|6518.6|6526|6520|6526|6520|6524.6|6518.6|1
1643882590000|2022-02-03 10:03:10|6525.6|6519.6|6525|6519|6525.6|6519.6|6524.5|6518.5|0
1643882600000|2022-02-03 10:03:20|6524.5|6518.5|6525|6519|6525|6519|6524.5|6518.5|0
1643882610000|2022-02-03 10:03:30|6524.6|6518.6|6524.5|6518.5|6525|6519|6524|6518|0
1643882640000|2022-02-03 10:04:00|6524|6518|6524|6518|6524|6518|6524|6518|0
1643882700000|2022-02-03 10:05:00|6525|6519|6524.5|6518.5|6525|6519|6524.5|6518.5|0
1643882710000|2022-02-03 10:05:10|6524|6518|6524|6518|6524|6518|6524|6518|0
1643882760000|2022-02-03 10:06:00|6523.5|6517.5|6523|6517|6523.5|6517.5|6523|6517|1
1643882780000|2022-02-03 10:06:20|6523.1|6517.1|6524.5|6518.5|6525|6519|6523.1|6517.1|2
1643882790000|2022-02-03 10:06:30|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|0
1643882800000|2022-02-03 10:06:40|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|0
1643882810000|2022-02-03 10:06:50|||||||||1
1643882820000|2022-02-03 10:07:00|6524.3|6518.3|6524|6518|6524.3|6518.3|6524|6518|0
1643882830000|2022-02-03 10:07:10|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.1|6517.1|1
1643882860000|2022-02-03 10:07:40|6523|6517|6523|6517|6523|6517|6523|6517|0
1643882940000|2022-02-03 10:09:00|6522.8|6516.8|6526.6|6520.6|6526.6|6520.6|6522.5|6516.5|9
1643882950000|2022-02-03 10:09:10|6527.5|6521.5|6526.6|6520.6|6527.5|6521.5|6526.6|6520.6|2
1643882980000|2022-02-03 10:09:40|6527|6521|6527|6521|6527|6521|6527|6521|0
1643882990000|2022-02-03 10:09:50|6528|6522|6528|6522|6528|6522|6528|6522|1
1643883000000|2022-02-03 10:10:00|6528.3|6522.3|6528.5|6522.5|6528.5|6522.5|6528.3|6522.3|1
1643883020000|2022-02-03 10:10:20|6528.3|6522.3|6526.6|6520.6|6528.3|6522.3|6526.6|6520.6|1
1643883030000|2022-02-03 10:10:30|6527|6521|6527|6521|6527|6521|6527|6521|0
1643883040000|2022-02-03 10:10:40|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|0
1643883070000|2022-02-03 10:11:10|6526.5|6520.5|6526|6520|6526.5|6520.5|6526|6520|1
1643883100000|2022-02-03 10:11:40|6527|6521|6527|6521|6527|6521|6527|6521|1
1643883120000|2022-02-03 10:12:00|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|7
1643883150000|2022-02-03 10:12:30|6529|6523|6529|6523|6529|6523|6529|6523|1
1643883160000|2022-02-03 10:12:40|6529.5|6523.5|6530.1|6524.1|6531|6525|6529.1|6523.1|0
1643883230000|2022-02-03 10:13:50|6530|6524|6530.1|6524.1|6530.1|6524.1|6530|6524|0
1643883250000|2022-02-03 10:14:10|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|0
1643883300000|2022-02-03 10:15:00|6530.1|6524.1|6528.1|6522.1|6530.1|6524.1|6528.1|6522.1|3
1643883310000|2022-02-03 10:15:10|6528|6522|6528.1|6522.1|6528.1|6522.1|6528|6522|0
1643883320000|2022-02-03 10:15:20|6527.8|6521.8|6528.5|6522.5|6528.5|6522.5|6527.8|6521.8|0
1643883330000|2022-02-03 10:15:30|6528.1|6522.1|6528.6|6522.6|6528.6|6522.6|6528.1|6522.1|1
1643883340000|2022-02-03 10:15:40|6528.1|6522.1|6528.6|6522.6|6528.6|6522.6|6528.1|6522.1|0
1643883360000|2022-02-03 10:16:00|6528.8|6522.8|6529|6523|6529.6|6523.6|6528.8|6522.8|0
1643883380000|2022-02-03 10:16:20|6529.3|6523.3|6530.1|6524.1|6530.1|6524.1|6529.3|6523.3|1
1643883400000|2022-02-03 10:16:40|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|0
1643883420000|2022-02-03 10:17:00|6530.8|6524.8|6531.5|6525.5|6531.5|6525.5|6530.8|6524.8|0
1643883440000|2022-02-03 10:17:20|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|0
1643883480000|2022-02-03 10:18:00|6530.1|6524.1|6532.1|6526.1|6532.1|6526.1|6530.1|6524.1|8
1643883490000|2022-02-03 10:18:10|6533.1|6527.1|6533.5|6527.5|6533.6|6527.6|6532.5|6526.5|0
1643883500000|2022-02-03 10:18:20|6533.6|6527.6|6534.1|6528.1|6534.1|6528.1|6533.5|6527.5|5
1643883510000|2022-02-03 10:18:30|6534.8|6528.8|6534.1|6528.1|6535.1|6529.1|6534.1|6528.1|2
1643883520000|2022-02-03 10:18:40|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|0
1643883530000|2022-02-03 10:18:50|6534.6|6528.6|6534.1|6528.1|6534.6|6528.6|6534.1|6528.1|0
1643883550000|2022-02-03 10:19:10|6534.5|6528.5|6534.8|6528.8|6534.8|6528.8|6534.5|6528.5|6
1643883560000|2022-02-03 10:19:20|6534|6528|6534.8|6528.8|6534.8|6528.8|6534|6528|0
1643883570000|2022-02-03 10:19:30|6534.3|6528.3|6534|6528|6534.3|6528.3|6534|6528|0
1643883580000|2022-02-03 10:19:40|6534.3|6528.3|6534|6528|6534.3|6528.3|6534|6528|0
1643883590000|2022-02-03 10:19:50|6534.3|6528.3|6534|6528|6534.3|6528.3|6534|6528|0
1643883600000|2022-02-03 10:20:00|6534.3|6528.3|6534.8|6528.8|6535|6529|6534.3|6528.3|0
1643883610000|2022-02-03 10:20:10|6534.3|6528.3|6534.8|6528.8|6534.8|6528.8|6534.3|6528.3|0
1643883620000|2022-02-03 10:20:20|6535|6529|6535.3|6529.3|6535.3|6529.3|6535|6529|0
1643883640000|2022-02-03 10:20:40|6534.1|6528.1|6534.3|6528.3|6534.3|6528.3|6533.8|6527.8|4
1643883660000|2022-02-03 10:21:00|6533.8|6527.8|6533.8|6527.8|6534.8|6528.8|6533.3|6527.3|1
1643883670000|2022-02-03 10:21:10|6534|6528|6533.8|6527.8|6534.3|6528.3|6533.8|6527.8|1
1643883720000|2022-02-03 10:22:00|6533.6|6527.6|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|3
1643883740000|2022-02-03 10:22:20|6533.5|6527.5|6533.8|6527.8|6533.8|6527.8|6533.5|6527.5|0
1643883760000|2022-02-03 10:22:40|6533.3|6527.3|6531.6|6525.6|6533.3|6527.3|6531.6|6525.6|2
1643883770000|2022-02-03 10:22:50|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|0
1643883780000|2022-02-03 10:23:00|6530.8|6524.8|6529.8|6523.8|6530.8|6524.8|6529.8|6523.8|0
1643883790000|2022-02-03 10:23:10|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|2
1643883810000|2022-02-03 10:23:30|6534.3|6528.3|6535.3|6529.3|6535.3|6529.3|6534.3|6528.3|0
1643883820000|2022-02-03 10:23:40|6534.8|6528.8|6539.8|6533.8|6540.3|6534.3|6534.8|6528.8|3
1643883840000|2022-02-03 10:24:00|6539.5|6533.5|6538.8|6532.8|6539.5|6533.5|6538.5|6532.5|5
1643883890000|2022-02-03 10:24:50|6539|6533|6539.8|6533.8|6540.3|6534.3|6539|6533|2
1643883900000|2022-02-03 10:25:00|6541.3|6535.3|6542.8|6536.8|6542.8|6536.8|6541.3|6535.3|14
1643883910000|2022-02-03 10:25:10|6541.8|6535.8|6541.3|6535.3|6541.8|6535.8|6540.8|6534.8|2
1643883950000|2022-02-03 10:25:50|6541|6535|6540.3|6534.3|6541|6535|6540.3|6534.3|0
1643883960000|2022-02-03 10:26:00|6539.8|6533.8|6539.1|6533.1|6539.8|6533.8|6539.1|6533.1|4
1643883970000|2022-02-03 10:26:10|6538.8|6532.8|6539.3|6533.3|6539.3|6533.3|6538.8|6532.8|0
1643884010000|2022-02-03 10:26:50|6539.5|6533.5|6540.8|6534.8|6540.8|6534.8|6539.5|6533.5|1
1643884020000|2022-02-03 10:27:00|6541.2|6535.2|6542.8|6536.8|6543.3|6537.3|6541.2|6535.2|1
1643884030000|2022-02-03 10:27:10|6543.3|6537.3|6544.1|6538.1|6544.1|6538.1|6543.3|6537.3|1
1643884040000|2022-02-03 10:27:20|6544.3|6538.3|6544.6|6538.6|6544.6|6538.6|6544.3|6538.3|0
1643884050000|2022-02-03 10:27:30|6542.3|6536.3|6542.8|6536.8|6542.9|6536.9|6542.3|6536.3|2
1643884110000|2022-02-03 10:28:30|6543|6537|6543|6537|6543|6537|6543|6537|0
1643884120000|2022-02-03 10:28:40|6543.2|6537.2|6543.5|6537.5|6543.5|6537.5|6543.2|6537.2|0
1643884140000|2022-02-03 10:29:00|6543|6537|6540.8|6534.8|6543|6537|6540.8|6534.8|2
1643884150000|2022-02-03 10:29:10|6541.1|6535.1|6541.3|6535.3|6542|6536|6541.1|6535.1|3
1643884190000|2022-02-03 10:29:50|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|0
1643884200000|2022-02-03 10:30:00|6542.8|6536.8|6541.8|6535.8|6542.8|6536.8|6541.8|6535.8|0
1643884210000|2022-02-03 10:30:10|6542|6536|6542.3|6536.3|6542.3|6536.3|6541.8|6535.8|0
1643884220000|2022-02-03 10:30:20|6541.8|6535.8|6542|6536|6542|6536|6541.8|6535.8|1
1643884230000|2022-02-03 10:30:30|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|0
1643884310000|2022-02-03 10:31:50|6542.1|6536.1|6541.6|6535.6|6542.1|6536.1|6541.6|6535.6|0
1643884320000|2022-02-03 10:32:00|6541.3|6535.3|6538.8|6532.8|6541.3|6535.3|6538.8|6532.8|6
1643884340000|2022-02-03 10:32:20|6538.6|6532.6|6538.8|6532.8|6538.8|6532.8|6538.6|6532.6|0
1643884350000|2022-02-03 10:32:30|6538.3|6532.3|6538.8|6532.8|6538.8|6532.8|6538.3|6532.3|0
1643884360000|2022-02-03 10:32:40|6538.3|6532.3|6538.6|6532.6|6538.6|6532.6|6537.8|6531.8|0
1643884370000|2022-02-03 10:32:50|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|0
1643884400000|2022-02-03 10:33:20|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|3
1643884420000|2022-02-03 10:33:40|6539.6|6533.6|6539.3|6533.3|6539.8|6533.8|6539.3|6533.3|0
1643884440000|2022-02-03 10:34:00|6538.8|6532.8|6539.6|6533.6|6539.8|6533.8|6538.8|6532.8|0
1643884450000|2022-02-03 10:34:10|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|0
1643884470000|2022-02-03 10:34:30|6539.8|6533.8|6538.8|6532.8|6539.8|6533.8|6538.8|6532.8|1
1643884490000|2022-02-03 10:34:50|6538.6|6532.6|6538.3|6532.3|6538.6|6532.6|6538.3|6532.3|0
1643884500000|2022-02-03 10:35:00|6538|6532|6535.8|6529.8|6538|6532|6535.8|6529.8|1
1643884530000|2022-02-03 10:35:30|6536.3|6530.3|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|0
1643884540000|2022-02-03 10:35:40|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|0
1643884550000|2022-02-03 10:35:50|6535.8|6529.8|6534.8|6528.8|6535.8|6529.8|6534.8|6528.8|0
1643884560000|2022-02-03 10:36:00|6533.8|6527.8|6532.3|6526.3|6533.8|6527.8|6532.3|6526.3|0
1643884590000|2022-02-03 10:36:30|||||||||1
1643884600000|2022-02-03 10:36:40|6531.8|6525.8|6531.6|6525.6|6531.8|6525.8|6531.6|6525.6|0
1643884610000|2022-02-03 10:36:50|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|0
1643884620000|2022-02-03 10:37:00|6532.3|6526.3|6531.8|6525.8|6532.3|6526.3|6531.8|6525.8|3
1643884630000|2022-02-03 10:37:10|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|0
1643884640000|2022-02-03 10:37:20|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|0
1643884680000|2022-02-03 10:38:00|6530.8|6524.8|6530.6|6524.6|6530.8|6524.8|6530.6|6524.6|1
1643884690000|2022-02-03 10:38:10|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|0
1643884730000|2022-02-03 10:38:50|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|1
1643884750000|2022-02-03 10:39:10|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1643884760000|2022-02-03 10:39:20|6533|6527|6533.3|6527.3|6533.3|6527.3|6532.5|6526.5|0
1643884770000|2022-02-03 10:39:30|6532.6|6526.6|6532.8|6526.8|6532.8|6526.8|6532.6|6526.6|0
1643884800000|2022-02-03 10:40:00|6533.1|6527.1|6532.3|6526.3|6533.1|6527.1|6531.8|6525.8|0
1643884810000|2022-02-03 10:40:10|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|0
1643884820000|2022-02-03 10:40:20|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|0
1643884840000|2022-02-03 10:40:40|6531.1|6525.1|6530.6|6524.6|6531.1|6525.1|6530.6|6524.6|0
1643884860000|2022-02-03 10:41:00|6530.3|6524.3|6530.8|6524.8|6531.3|6525.3|6530.3|6524.3|0
1643884890000|2022-02-03 10:41:30|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|0
1643884900000|2022-02-03 10:41:40|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|0
1643884910000|2022-02-03 10:41:50|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1643884920000|2022-02-03 10:42:00|6529.8|6523.8|6528.8|6522.8|6530|6524|6528.8|6522.8|6
1643884930000|2022-02-03 10:42:10|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|0
1643884950000|2022-02-03 10:42:30|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1643884970000|2022-02-03 10:42:50|6527.5|6521.5|6527.3|6521.3|6527.5|6521.5|6527.3|6521.3|1
1643884980000|2022-02-03 10:43:00|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|1
1643885010000|2022-02-03 10:43:30|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|2
1643885040000|2022-02-03 10:44:00|6525.5|6519.5|6527.6|6521.6|6527.6|6521.6|6525.5|6519.5|3
1643885060000|2022-02-03 10:44:20|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1643885080000|2022-02-03 10:44:40|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|1
1643885090000|2022-02-03 10:44:50|6527.1|6521.1|6526.6|6520.6|6527.1|6521.1|6526.6|6520.6|2
1643885110000|2022-02-03 10:45:10|6527.6|6521.6|6528.1|6522.1|6528.1|6522.1|6527.6|6521.6|2
1643885120000|2022-02-03 10:45:20|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1643885130000|2022-02-03 10:45:30|6528.8|6522.8|6529.1|6523.1|6529.1|6523.1|6528.8|6522.8|0
1643885140000|2022-02-03 10:45:40|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1643885170000|2022-02-03 10:46:10|6527.8|6521.8|6526.1|6520.1|6527.8|6521.8|6526.1|6520.1|1
1643885180000|2022-02-03 10:46:20|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1643885190000|2022-02-03 10:46:30|6526.6|6520.6|6526.5|6520.5|6526.6|6520.6|6526.5|6520.5|2
1643885200000|2022-02-03 10:46:40|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1643885210000|2022-02-03 10:46:50|6525.8|6519.8|6525.6|6519.6|6525.8|6519.8|6525.6|6519.6|0
1643885220000|2022-02-03 10:47:00|6524.6|6518.6|6525|6519|6525|6519|6524.6|6518.6|4
1643885230000|2022-02-03 10:47:10|6526.5|6520.5|6527.3|6521.3|6527.3|6521.3|6526.5|6520.5|1
1643885280000|2022-02-03 10:48:00|6527.1|6521.1|6525.1|6519.1|6527.1|6521.1|6525.1|6519.1|2
1643885310000|2022-02-03 10:48:30|6524.2|6518.2|6526.1|6520.1|6526.1|6520.1|6524.2|6518.2|5
1643885320000|2022-02-03 10:48:40|6526.3|6520.3|6526.5|6520.5|6526.5|6520.5|6526.3|6520.3|1
1643885330000|2022-02-03 10:48:50|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1643885340000|2022-02-03 10:49:00|6528.3|6522.3|6527.1|6521.1|6528.3|6522.3|6527.1|6521.1|0
1643885380000|2022-02-03 10:49:40|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|1
1643885390000|2022-02-03 10:49:50|6527.1|6521.1|6528.1|6522.1|6528.1|6522.1|6527.1|6521.1|2
1643885400000|2022-02-03 10:50:00|6527.8|6521.8|6527.1|6521.1|6527.8|6521.8|6527.1|6521.1|1
1643885410000|2022-02-03 10:50:10|6524.8|6518.8|6524.6|6518.6|6524.8|6518.8|6524.6|6518.6|6
1643885420000|2022-02-03 10:50:20|6524.1|6518.1|6524.6|6518.6|6524.6|6518.6|6524.1|6518.1|0
1643885440000|2022-02-03 10:50:40|6524.5|6518.5|6524|6518|6524.5|6518.5|6524|6518|0
1643885450000|2022-02-03 10:50:50|6524.1|6518.1|6524.6|6518.6|6524.6|6518.6|6524.1|6518.1|2
1643885460000|2022-02-03 10:51:00|6524.5|6518.5|6524|6518|6524.5|6518.5|6523.8|6517.8|3
1643885470000|2022-02-03 10:51:10|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|3
1643885500000|2022-02-03 10:51:40|6524.8|6518.8|6526.1|6520.1|6526.1|6520.1|6524.8|6518.8|0
1643885510000|2022-02-03 10:51:50|6526.3|6520.3|6526.1|6520.1|6526.3|6520.3|6526.1|6520.1|0
1643885570000|2022-02-03 10:52:50|||||||||3
1643885600000|2022-02-03 10:53:20|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|0
1643885610000|2022-02-03 10:53:30|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1643885630000|2022-02-03 10:53:50|6528.1|6522.1|6529.1|6523.1|6529.6|6523.6|6528.1|6522.1|3
1643885640000|2022-02-03 10:54:00|6527.1|6521.1|6526.1|6520.1|6527.1|6521.1|6526.1|6520.1|4
1643885660000|2022-02-03 10:54:20|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|1
1643885670000|2022-02-03 10:54:30|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|0
1643885680000|2022-02-03 10:54:40|6524.1|6518.1|6524.5|6518.5|6524.5|6518.5|6524.1|6518.1|1
1643885690000|2022-02-03 10:54:50|6524.1|6518.1|6523.8|6517.8|6524.1|6518.1|6523.8|6517.8|1
1643885700000|2022-02-03 10:55:00|6523.3|6517.3|6524|6518|6524|6518|6523.3|6517.3|1
1643885760000|2022-02-03 10:56:00|6523.8|6517.8|6524.6|6518.6|6524.6|6518.6|6523.8|6517.8|5
1643885770000|2022-02-03 10:56:10|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1643885780000|2022-02-03 10:56:20|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1643885810000|2022-02-03 10:56:50|6526.2|6520.2|6527.6|6521.6|6527.6|6521.6|6526.2|6520.2|1
1643885820000|2022-02-03 10:57:00|6527.1|6521.1|6525.1|6519.1|6527.1|6521.1|6525.1|6519.1|3
1643885830000|2022-02-03 10:57:10|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|7
1643885840000|2022-02-03 10:57:20|6529.1|6523.1|6528.6|6522.6|6529.1|6523.1|6528.6|6522.6|1
1643885860000|2022-02-03 10:57:40|6529.1|6523.1|6529.6|6523.6|6529.6|6523.6|6529.1|6523.1|1
1643885870000|2022-02-03 10:57:50|6529.1|6523.1|6529.1|6523.1|6529.6|6523.6|6529.1|6523.1|0
1643885880000|2022-02-03 10:58:00|6530.1|6524.1|6531.6|6525.6|6533.1|6527.1|6530.1|6524.1|10
1643885890000|2022-02-03 10:58:10|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|0
1643885930000|2022-02-03 10:58:50|6530.8|6524.8|6529.6|6523.6|6530.8|6524.8|6529.6|6523.6|2
1643885940000|2022-02-03 10:59:00|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|1
1643885950000|2022-02-03 10:59:10|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1643885970000|2022-02-03 10:59:30|6531.1|6525.1|6530.6|6524.6|6531.1|6525.1|6530.6|6524.6|1
1643885980000|2022-02-03 10:59:40|6530.1|6524.1|6530.3|6524.3|6530.3|6524.3|6530.1|6524.1|1
1643885990000|2022-02-03 10:59:50|6530.6|6524.6|6530.1|6524.1|6530.6|6524.6|6530.1|6524.1|0
1643886000000|2022-02-03 11:00:00|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1643886020000|2022-02-03 11:00:20|6530|6524|6531.1|6525.1|6531.1|6525.1|6530|6524|1
1643886030000|2022-02-03 11:00:30|6531.6|6525.6|6532.1|6526.1|6532.1|6526.1|6531.6|6525.6|0
1643886040000|2022-02-03 11:00:40|6531.6|6525.6|6531.8|6525.8|6531.8|6525.8|6531.6|6525.6|0
1643886050000|2022-02-03 11:00:50|6532.1|6526.1|6533.1|6527.1|6533.1|6527.1|6532.1|6526.1|0
1643886060000|2022-02-03 11:01:00|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|0
1643886070000|2022-02-03 11:01:10|6533.3|6527.3|6533.1|6527.1|6533.3|6527.3|6533.1|6527.1|1
1643886080000|2022-02-03 11:01:20|6533|6527|6532.1|6526.1|6533|6527|6532.1|6526.1|1
1643886100000|2022-02-03 11:01:40|6531.6|6525.6|6531.1|6525.1|6531.6|6525.6|6531.1|6525.1|0
1643886110000|2022-02-03 11:01:50|6531|6525|6530.6|6524.6|6531|6525|6530.6|6524.6|4
1643886120000|2022-02-03 11:02:00|6529.6|6523.6|6529.6|6523.6|6530|6524|6529.1|6523.1|9
1643886150000|2022-02-03 11:02:30|6530|6524|6531.6|6525.6|6531.6|6525.6|6529.5|6523.5|3
1643886160000|2022-02-03 11:02:40|6531|6525|6530.6|6524.6|6531|6525|6530.6|6524.6|0
1643886180000|2022-02-03 11:03:00|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|1
1643886200000|2022-02-03 11:03:20|6529.6|6523.6|6529.1|6523.1|6529.6|6523.6|6529.1|6523.1|2
1643886210000|2022-02-03 11:03:30|6529.3|6523.3|6530|6524|6530.1|6524.1|6529.3|6523.3|1
1643886220000|2022-02-03 11:03:40|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1643886230000|2022-02-03 11:03:50|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|0
1643886240000|2022-02-03 11:04:00|6530.6|6524.6|6530.1|6524.1|6530.6|6524.6|6530.1|6524.1|0
1643886270000|2022-02-03 11:04:30|6530.7|6524.7|6533.1|6527.1|6533.1|6527.1|6530.7|6524.7|4
1643886280000|2022-02-03 11:04:40|6534.1|6528.1|6532.6|6526.6|6534.1|6528.1|6532.6|6526.6|1
1643886320000|2022-02-03 11:05:20|6532.1|6526.1|6531.1|6525.1|6532.1|6526.1|6531.1|6525.1|1
1643886360000|2022-02-03 11:06:00|6530.6|6524.6|6532.1|6526.1|6532.1|6526.1|6530.6|6524.6|2
1643886370000|2022-02-03 11:06:10|6532.6|6526.6|6533.6|6527.6|6533.6|6527.6|6532.6|6526.6|0
1643886380000|2022-02-03 11:06:20|6533.5|6527.5|6533.6|6527.6|6533.6|6527.6|6532.6|6526.6|0
1643886390000|2022-02-03 11:06:30|6533.8|6527.8|6534.1|6528.1|6534.1|6528.1|6533.8|6527.8|0
1643886400000|2022-02-03 11:06:40|6534.3|6528.3|6535.1|6529.1|6535.3|6529.3|6534.3|6528.3|1
1643886410000|2022-02-03 11:06:50|6535.3|6529.3|6535.1|6529.1|6535.6|6529.6|6535.1|6529.1|0
1643886420000|2022-02-03 11:07:00|6535.8|6529.8|6536.1|6530.1|6536.6|6530.6|6535.6|6529.6|3
1643886430000|2022-02-03 11:07:10|6536.3|6530.3|6534.6|6528.6|6536.6|6530.6|6534.6|6528.6|1
1643886440000|2022-02-03 11:07:20|6535.3|6529.3|6535.1|6529.1|6535.3|6529.3|6535.1|6529.1|0
1643886450000|2022-02-03 11:07:30|6535.5|6529.5|6536.1|6530.1|6536.1|6530.1|6535.5|6529.5|2
1643886460000|2022-02-03 11:07:40|6536.6|6530.6|6537.1|6531.1|6537.1|6531.1|6536.6|6530.6|0
1643886470000|2022-02-03 11:07:50|6537|6531|6536.6|6530.6|6537|6531|6536.6|6530.6|0
1643886490000|2022-02-03 11:08:10|6536.3|6530.3|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|0
1643886500000|2022-02-03 11:08:20|6536|6530|6536.3|6530.3|6536.3|6530.3|6536|6530|0
1643886520000|2022-02-03 11:08:40|6534.8|6528.8|6534.3|6528.3|6534.8|6528.8|6534.3|6528.3|1
1643886530000|2022-02-03 11:08:50|||||||||5
1643886540000|2022-02-03 11:09:00|6535.8|6529.8|6534.8|6528.8|6535.8|6529.8|6534.8|6528.8|3
1643886550000|2022-02-03 11:09:10|6534.6|6528.6|6534.3|6528.3|6535.3|6529.3|6534.3|6528.3|1
1643886570000|2022-02-03 11:09:30|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|3
1643886600000|2022-02-03 11:10:00|6536.3|6530.3|6535.3|6529.3|6536.3|6530.3|6534.3|6528.3|15
1643886610000|2022-02-03 11:10:10|6534.8|6528.8|6535.8|6529.8|6536.3|6530.3|6534.8|6528.8|5
1643886630000|2022-02-03 11:10:30|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|0
1643886640000|2022-02-03 11:10:40|6536.2|6530.2|6535.3|6529.3|6536.2|6530.2|6535.3|6529.3|0
1643886650000|2022-02-03 11:10:50|6535.5|6529.5|6534.8|6528.8|6536.3|6530.3|6534.8|6528.8|1
1643886660000|2022-02-03 11:11:00|6535.3|6529.3|6535.6|6529.6|6536.3|6530.3|6535.3|6529.3|0
1643886670000|2022-02-03 11:11:10|6535.5|6529.5|6535.8|6529.8|6535.8|6529.8|6535.5|6529.5|0
1643886690000|2022-02-03 11:11:30|6536.1|6530.1|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|0
1643886700000|2022-02-03 11:11:40|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|3
1643886710000|2022-02-03 11:11:50|6535.3|6529.3|6534.8|6528.8|6535.9|6529.9|6534.8|6528.8|3
1643886730000|2022-02-03 11:12:10|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6534.8|6528.8|0
1643886760000|2022-02-03 11:12:40|6535.8|6529.8|6537.3|6531.3|6537.5|6531.5|6535.8|6529.8|1
1643886770000|2022-02-03 11:12:50|6537.5|6531.5|6537.8|6531.8|6538.3|6532.3|6537.5|6531.5|1
1643886780000|2022-02-03 11:13:00|6539.8|6533.8|6538|6532|6541.3|6535.3|6538|6532|8
1643886790000|2022-02-03 11:13:10|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6536.8|6530.8|1
1643886800000|2022-02-03 11:13:20|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|0
1643886810000|2022-02-03 11:13:30|6537|6531|6536.8|6530.8|6537|6531|6536.8|6530.8|0
1643886820000|2022-02-03 11:13:40|6537|6531|6537|6531|6537|6531|6537|6531|0
1643886830000|2022-02-03 11:13:50|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|0
1643886840000|2022-02-03 11:14:00|6537|6531|6537|6531|6537|6531|6536.8|6530.8|0
1643886850000|2022-02-03 11:14:10|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|0
1643886870000|2022-02-03 11:14:30|6536.3|6530.3|6536.5|6530.5|6536.8|6530.8|6536.3|6530.3|0
1643886880000|2022-02-03 11:14:40|6536.3|6530.3|6536.5|6530.5|6536.5|6530.5|6535.8|6529.8|0
1643886890000|2022-02-03 11:14:50|6536.3|6530.3|6535.8|6529.8|6536.5|6530.5|6535.8|6529.8|2
1643886900000|2022-02-03 11:15:00|6535.3|6529.3|6534.8|6528.8|6535.3|6529.3|6533.8|6527.8|5
1643886910000|2022-02-03 11:15:10|6534.5|6528.5|6534.3|6528.3|6534.5|6528.5|6534.3|6528.3|2
1643886920000|2022-02-03 11:15:20|6534.5|6528.5|6534.8|6528.8|6534.8|6528.8|6534.5|6528.5|4
1643886930000|2022-02-03 11:15:30|6534.3|6528.3|6535|6529|6535|6529|6534.3|6528.3|2
1643886940000|2022-02-03 11:15:40|6535.5|6529.5|6535|6529|6535.5|6529.5|6535|6529|0
1643886960000|2022-02-03 11:16:00|6535.5|6529.5|6536.8|6530.8|6537.1|6531.1|6535.5|6529.5|0
1643886970000|2022-02-03 11:16:10|6536.5|6530.5|6537.3|6531.3|6537.3|6531.3|6535.8|6529.8|1
1643886980000|2022-02-03 11:16:20|6537|6531|6536.3|6530.3|6537|6531|6535.8|6529.8|1
1643886990000|2022-02-03 11:16:30|6536.1|6530.1|6536.3|6530.3|6536.8|6530.8|6536.1|6530.1|0
1643887000000|2022-02-03 11:16:40|6536.5|6530.5|6536.3|6530.3|6536.8|6530.8|6535.8|6529.8|0
1643887010000|2022-02-03 11:16:50|6535.8|6529.8|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|0
1643887020000|2022-02-03 11:17:00|6536|6530|6535.8|6529.8|6536.8|6530.8|6535.3|6529.3|4
1643887040000|2022-02-03 11:17:20|6535.3|6529.3|6535.3|6529.3|6535.8|6529.8|6535.3|6529.3|4
1643887050000|2022-02-03 11:17:30|6535.5|6529.5|6535.8|6529.8|6535.8|6529.8|6535.5|6529.5|0
1643887080000|2022-02-03 11:18:00|6535.3|6529.3|6535.8|6529.8|6536.1|6530.1|6535.3|6529.3|0
1643887090000|2022-02-03 11:18:10|6536.3|6530.3|6537.8|6531.8|6538.3|6532.3|6536.3|6530.3|1
1643887110000|2022-02-03 11:18:30|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|0
1643887120000|2022-02-03 11:18:40|6537.8|6531.8|6537.8|6531.8|6538.3|6532.3|6537.8|6531.8|1
1643887130000|2022-02-03 11:18:50|6537.6|6531.6|6537.3|6531.3|6537.6|6531.6|6537.3|6531.3|0
1643887150000|2022-02-03 11:19:10|6537.5|6531.5|6537.8|6531.8|6537.8|6531.8|6537.5|6531.5|0
1643887160000|2022-02-03 11:19:20|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6536.8|6530.8|0
1643887190000|2022-02-03 11:19:50|6536.8|6530.8|6537.8|6531.8|6537.8|6531.8|6536.8|6530.8|0
1643887200000|2022-02-03 11:20:00|6537.5|6531.5|6537.3|6531.3|6537.8|6531.8|6537.3|6531.3|1
1643887240000|2022-02-03 11:20:40|6538.1|6532.1|6538.3|6532.3|6539.1|6533.1|6538.1|6532.1|0
1643887270000|2022-02-03 11:21:10|6538.8|6532.8|6538.8|6532.8|6539|6533|6538.3|6532.3|0
1643887290000|2022-02-03 11:21:30|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|0
1643887320000|2022-02-03 11:22:00|6538.8|6532.8|6539|6533|6539|6533|6538.8|6532.8|1
1643887330000|2022-02-03 11:22:10|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|0
1643887350000|2022-02-03 11:22:30|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|0
1643887370000|2022-02-03 11:22:50|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|1
1643887380000|2022-02-03 11:23:00|6538.8|6532.8|6538.8|6532.8|6539.8|6533.8|6538.8|6532.8|2
1643887440000|2022-02-03 11:24:00|6538.6|6532.6|6538.1|6532.1|6538.6|6532.6|6538.1|6532.1|1
1643887450000|2022-02-03 11:24:10|6537.8|6531.8|6538.8|6532.8|6538.8|6532.8|6537.8|6531.8|0
1643887480000|2022-02-03 11:24:40|6538.3|6532.3|6538.1|6532.1|6538.8|6532.8|6538.1|6532.1|0
1643887490000|2022-02-03 11:24:50|6538.6|6532.6|6538.8|6532.8|6538.8|6532.8|6538.6|6532.6|0
1643887500000|2022-02-03 11:25:00|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.1|6532.1|1
1643887510000|2022-02-03 11:25:10|6538.1|6532.1|6537.6|6531.6|6538.1|6532.1|6537.6|6531.6|0
1643887520000|2022-02-03 11:25:20|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1643887730000|2022-02-03 11:28:50|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|1
1643887740000|2022-02-03 11:29:00|||||||||2
1643887750000|2022-02-03 11:29:10|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|0
1643887770000|2022-02-03 11:29:30|6537.5|6531.5|6537.3|6531.3|6537.5|6531.5|6537.3|6531.3|0
1643887810000|2022-02-03 11:30:10|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|0
1643887840000|2022-02-03 11:30:40|6536|6530|6535.3|6529.3|6536|6530|6535.3|6529.3|0
1643887870000|2022-02-03 11:31:10|6532.8|6526.8|6533|6527|6533|6527|6532.8|6526.8|1
1643887880000|2022-02-03 11:31:20|6533.3|6527.3|6533.8|6527.8|6533.8|6527.8|6533.3|6527.3|0
1643887930000|2022-02-03 11:32:10|6533.3|6527.3|6532.8|6526.8|6533.3|6527.3|6532.8|6526.8|1
1643887950000|2022-02-03 11:32:30|6532.3|6526.3|6533.8|6527.8|6533.8|6527.8|6532.3|6526.3|1
1643887980000|2022-02-03 11:33:00|6534|6528|6533.8|6527.8|6534|6528|6533.8|6527.8|1
1643887990000|2022-02-03 11:33:10|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|1
1643888010000|2022-02-03 11:33:30|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|1
1643888020000|2022-02-03 11:33:40|6534.5|6528.5|6534.3|6528.3|6534.8|6528.8|6534.3|6528.3|1
1643888030000|2022-02-03 11:33:50|6534.5|6528.5|6534.8|6528.8|6534.8|6528.8|6534.5|6528.5|0
1643888040000|2022-02-03 11:34:00|6535.3|6529.3|6534.6|6528.6|6535.3|6529.3|6534.6|6528.6|1
1643888050000|2022-02-03 11:34:10|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|0
1643888060000|2022-02-03 11:34:20|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|1
1643888080000|2022-02-03 11:34:40|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|3
1643888090000|2022-02-03 11:34:50|6534.5|6528.5|6534.3|6528.3|6534.5|6528.5|6534.3|6528.3|0
1643888100000|2022-02-03 11:35:00|6534.8|6528.8|6534.3|6528.3|6534.8|6528.8|6534.3|6528.3|0
1643888110000|2022-02-03 11:35:10|6534.6|6528.6|6535|6529|6535|6529|6534.6|6528.6|1
1643888120000|2022-02-03 11:35:20|6535.6|6529.6|6535.3|6529.3|6535.6|6529.6|6535.3|6529.3|1
1643888130000|2022-02-03 11:35:30|6534|6528|6535.7|6529.7|6536.3|6530.3|6534|6528|58
1643888140000|2022-02-03 11:35:40|6535.5|6529.5|6535.2|6529.2|6535.5|6529.5|6535.2|6529.2|0
1643888150000|2022-02-03 11:35:50|6535.4|6529.4|6534.9|6528.9|6535.7|6529.7|6534.9|6528.9|17
1643888160000|2022-02-03 11:36:00|6535.2|6529.2|6535.9|6529.9|6536.7|6530.7|6535.2|6529.2|14
1643888170000|2022-02-03 11:36:10|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|0
1643888190000|2022-02-03 11:36:30|6539|6533|6542.2|6536.2|6542.2|6536.2|6539|6533|7
1643888200000|2022-02-03 11:36:40|6542.4|6536.4|6543.7|6537.7|6543.7|6537.7|6542.4|6536.4|8
1643888210000|2022-02-03 11:36:50|6538.9|6532.9|6538.7|6532.7|6540.2|6534.2|6538.7|6532.7|6
1643888220000|2022-02-03 11:37:00|6537.2|6531.2|6538.2|6532.2|6538.7|6532.7|6537.2|6531.2|4
1643888260000|2022-02-03 11:37:40|6537.2|6531.2|6534.9|6528.9|6537.2|6531.2|6534.9|6528.9|0
1643888270000|2022-02-03 11:37:50|6535|6529|6535.7|6529.7|6536.2|6530.2|6534.7|6528.7|1
1643888280000|2022-02-03 11:38:00|6535.2|6529.2|6535.7|6529.7|6535.7|6529.7|6535.2|6529.2|4
1643888300000|2022-02-03 11:38:20|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|0
1643888340000|2022-02-03 11:39:00|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|6534|6528|1
1643888360000|2022-02-03 11:39:20|6533.8|6527.8|6533.2|6527.2|6533.8|6527.8|6533.2|6527.2|0
1643888400000|2022-02-03 11:40:00|6532.6|6526.6|6533.2|6527.2|6533.2|6527.2|6532.6|6526.6|10
1643888410000|2022-02-03 11:40:10|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|2
1643888420000|2022-02-03 11:40:20|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|0
1643888430000|2022-02-03 11:40:30|6535.9|6529.9|6535.6|6529.6|6535.9|6529.9|6535.6|6529.6|1
1643888440000|2022-02-03 11:40:40|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|0
1643888450000|2022-02-03 11:40:50|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|0
1643888460000|2022-02-03 11:41:00|6536.7|6530.7|6535.7|6529.7|6536.7|6530.7|6535.7|6529.7|3
1643888470000|2022-02-03 11:41:10|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|1
1643888500000|2022-02-03 11:41:40|||||||||2
1643888520000|2022-02-03 11:42:00|6533.7|6527.7|6533.4|6527.4|6533.7|6527.7|6533.4|6527.4|8
1643888550000|2022-02-03 11:42:30|||||||||1
1643888560000|2022-02-03 11:42:40|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1643888570000|2022-02-03 11:42:50|6533.4|6527.4|6533.9|6527.9|6533.9|6527.9|6533.4|6527.4|0
1643888580000|2022-02-03 11:43:00|6533.7|6527.7|6533.9|6527.9|6533.9|6527.9|6533.2|6527.2|5
1643888600000|2022-02-03 11:43:20|6533.4|6527.4|6529.9|6523.9|6533.4|6527.4|6529.9|6523.9|8
1643888620000|2022-02-03 11:43:40|6529.5|6523.5|6529.2|6523.2|6529.5|6523.5|6528.9|6522.9|1
1643888630000|2022-02-03 11:43:50|6529.5|6523.5|6529.2|6523.2|6531.2|6525.2|6529.2|6523.2|6
1643888640000|2022-02-03 11:44:00|6529.1|6523.1|6528.7|6522.7|6529.1|6523.1|6528.4|6522.4|0
1643888650000|2022-02-03 11:44:10|6529.1|6523.1|6529.1|6523.1|6529.4|6523.4|6528.7|6522.7|0
1643888660000|2022-02-03 11:44:20|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|0
1643888670000|2022-02-03 11:44:30|6529.1|6523.1|6530.1|6524.1|6530.4|6524.4|6529.1|6523.1|3
1643888710000|2022-02-03 11:45:10|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|3
1643888740000|2022-02-03 11:45:40|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|0
1643888770000|2022-02-03 11:46:10|6530.6|6524.6|6529.1|6523.1|6530.6|6524.6|6529.1|6523.1|7
1643888780000|2022-02-03 11:46:20|||||||||3
1643888800000|2022-02-03 11:46:40|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1643888820000|2022-02-03 11:47:00|6529.1|6523.1|6527.9|6521.9|6529.1|6523.1|6527.9|6521.9|1
1643888830000|2022-02-03 11:47:10|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|16
1643888840000|2022-02-03 11:47:20|6529.1|6523.1|6529.6|6523.6|6529.6|6523.6|6529.1|6523.1|0
1643888870000|2022-02-03 11:47:50|||||||||1
1643888940000|2022-02-03 11:49:00|6529.7|6523.7|6529.6|6523.6|6530.1|6524.1|6529.6|6523.6|1
1643889060000|2022-02-03 11:51:00|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|0
1643889180000|2022-02-03 11:53:00|||||||||2
1643889240000|2022-02-03 11:54:00|||||||||3
1643889250000|2022-02-03 11:54:10|6530.6|6524.6|6530.9|6524.9|6530.9|6524.9|6530.6|6524.6|0
1643889270000|2022-02-03 11:54:30|6533.2|6527.2|6534.1|6528.1|6534.1|6528.1|6533.2|6527.2|17
1643889290000|2022-02-03 11:54:50|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|1
1643889310000|2022-02-03 11:55:10|6533.1|6527.1|6533.2|6527.2|6533.2|6527.2|6533.1|6527.1|0
1643889320000|2022-02-03 11:55:20|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1643889360000|2022-02-03 11:56:00|6532.2|6526.2|6532.1|6526.1|6532.2|6526.2|6531.6|6525.6|0
1643889400000|2022-02-03 11:56:40|6532.6|6526.6|6532.6|6526.6|6532.6|6526.6|6532.6|6526.6|0
1643889420000|2022-02-03 11:57:00|6531.8|6525.8|6531.6|6525.6|6531.8|6525.8|6531.6|6525.6|5
1643889450000|2022-02-03 11:57:30|6531.7|6525.7|6532.1|6526.1|6532.1|6526.1|6531.7|6525.7|0
1643889460000|2022-02-03 11:57:40|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|0
1643889490000|2022-02-03 11:58:10|6530.8|6524.8|6528.2|6522.2|6530.8|6524.8|6528.2|6522.2|4
1643889530000|2022-02-03 11:58:50|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|0
1643889570000|2022-02-03 11:59:30|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|1
1643889610000|2022-02-03 12:00:10|6528.1|6522.1|6524.9|6518.9|6528.1|6522.1|6524.6|6518.6|19
1643889620000|2022-02-03 12:00:20|6524.7|6518.7|6524.6|6518.6|6525.1|6519.1|6523.7|6517.7|4
1643889630000|2022-02-03 12:00:30|6523.9|6517.9|6524.6|6518.6|6524.6|6518.6|6523.9|6517.9|0
1643889650000|2022-02-03 12:00:50|6524.1|6518.1|6524.6|6518.6|6524.6|6518.6|6524.1|6518.1|0
1643889660000|2022-02-03 12:01:00|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|0
1643889670000|2022-02-03 12:01:10|6523.9|6517.9|6523.4|6517.4|6523.9|6517.9|6523.4|6517.4|1
1643889680000|2022-02-03 12:01:20|6524.1|6518.1|6522.4|6516.4|6524.1|6518.1|6522.4|6516.4|4
1643889690000|2022-02-03 12:01:30|6522.1|6516.1|6522.4|6516.4|6522.4|6516.4|6522.1|6516.1|3
1643889700000|2022-02-03 12:01:40|||||||||2
1643889720000|2022-02-03 12:02:00|6522.5|6516.5|6523.2|6517.2|6523.2|6517.2|6522.5|6516.5|11
1643889750000|2022-02-03 12:02:30|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|0
1643889760000|2022-02-03 12:02:40|6520.7|6514.7|6519.9|6513.9|6520.7|6514.7|6519.9|6513.9|0
1643889850000|2022-02-03 12:04:10|6520.2|6514.2|6519.9|6513.9|6520.2|6514.2|6519.9|6513.9|26
1643889870000|2022-02-03 12:04:30|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|3
1643889880000|2022-02-03 12:04:40|6520.1|6514.1|6519.9|6513.9|6520.1|6514.1|6519.9|6513.9|0
1643889920000|2022-02-03 12:05:20|6519.7|6513.7|6519.9|6513.9|6519.9|6513.9|6519.7|6513.7|0
1643889930000|2022-02-03 12:05:30|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|0
1643889960000|2022-02-03 12:06:00|6519.9|6513.9|6520.1|6514.1|6520.1|6514.1|6519.9|6513.9|0
1643889990000|2022-02-03 12:06:30|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.7|6513.7|1
1643890000000|2022-02-03 12:06:40|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|0
1643890020000|2022-02-03 12:07:00|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|0
1643890030000|2022-02-03 12:07:10|||||||||6
1643890040000|2022-02-03 12:07:20|6520.7|6514.7|6519.9|6513.9|6520.7|6514.7|6519.9|6513.9|0
1643890050000|2022-02-03 12:07:30|||||||||2
1643890060000|2022-02-03 12:07:40|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|1
1643890080000|2022-02-03 12:08:00|6520.4|6514.4|6520.2|6514.2|6520.4|6514.4|6520.2|6514.2|1
1643890100000|2022-02-03 12:08:20|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|0
1643890160000|2022-02-03 12:09:20|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|0
1643890170000|2022-02-03 12:09:30|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|0
1643890180000|2022-02-03 12:09:40|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|0
1643890200000|2022-02-03 12:10:00|||||||||1
1643890220000|2022-02-03 12:10:20|6520.2|6514.2|6520.4|6514.4|6520.4|6514.4|6520.2|6514.2|0
1643890230000|2022-02-03 12:10:30|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|0
1643890260000|2022-02-03 12:11:00|6524.9|6518.9|6527.6|6521.6|6527.6|6521.6|6524.7|6518.7|8
1643890270000|2022-02-03 12:11:10|6526.2|6520.2|6527.6|6521.6|6528.7|6522.7|6526.2|6520.2|8
1643890280000|2022-02-03 12:11:20|6528.2|6522.2|6527.6|6521.6|6528.2|6522.2|6527.6|6521.6|0
1643890290000|2022-02-03 12:11:30|6528.6|6522.6|6528.7|6522.7|6528.7|6522.7|6528.6|6522.6|2
1643890300000|2022-02-03 12:11:40|6527.8|6521.8|6525.4|6519.4|6527.8|6521.8|6525.4|6519.4|77
1643890310000|2022-02-03 12:11:50|6525.9|6519.9|6525.4|6519.4|6525.9|6519.9|6525.4|6519.4|0
1643890320000|2022-02-03 12:12:00|6525.6|6519.6|6525.9|6519.9|6525.9|6519.9|6525.6|6519.6|0
1643890330000|2022-02-03 12:12:10|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1643890340000|2022-02-03 12:12:20|6526.2|6520.2|6526.4|6520.4|6526.4|6520.4|6525.9|6519.9|0
1643890350000|2022-02-03 12:12:30|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1643890360000|2022-02-03 12:12:40|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|0
1643890370000|2022-02-03 12:12:50|6525.9|6519.9|6524.7|6518.7|6526.4|6520.4|6524.7|6518.7|8
1643890380000|2022-02-03 12:13:00|6523.9|6517.9|6522.5|6516.5|6524|6518|6522.5|6516.5|16
1643890390000|2022-02-03 12:13:10|6524|6518|6524.2|6518.2|6524.2|6518.2|6524|6518|3
1643890400000|2022-02-03 12:13:20|6524.5|6518.5|6526.2|6520.2|6526.7|6520.7|6524.5|6518.5|1
1643890410000|2022-02-03 12:13:30|6525.9|6519.9|6524.7|6518.7|6525.9|6519.9|6524.7|6518.7|0
1643890420000|2022-02-03 12:13:40|6524.5|6518.5|6525.2|6519.2|6525.2|6519.2|6524|6518|0
1643890430000|2022-02-03 12:13:50|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|0
1643890440000|2022-02-03 12:14:00|6525|6519|6524.5|6518.5|6525.2|6519.2|6524.5|6518.5|4
1643890460000|2022-02-03 12:14:20|6524|6518|6522.5|6516.5|6524|6518|6522.5|6516.5|2
1643890470000|2022-02-03 12:14:30|6522.7|6516.7|6522|6516|6523|6517|6522|6516|2
1643890480000|2022-02-03 12:14:40|6522.2|6516.2|6522.5|6516.5|6522.5|6516.5|6522.2|6516.2|0
1643890490000|2022-02-03 12:14:50|6522.7|6516.7|6522.7|6516.7|6522.7|6516.7|6522.7|6516.7|1
1643890500000|2022-02-03 12:15:00|6519.4|6513.4|6520.5|6514.5|6520.5|6514.5|6519.4|6513.4|4
1643890510000|2022-02-03 12:15:10|6520.4|6514.4|6520.4|6514.4|6520.7|6514.7|6520.2|6514.2|1
1643890520000|2022-02-03 12:15:20|6521.7|6515.7|6521.7|6515.7|6521.7|6515.7|6521.7|6515.7|0
1643890530000|2022-02-03 12:15:30|6521.2|6515.2|6521.4|6515.4|6521.4|6515.4|6520.7|6514.7|2
1643890540000|2022-02-03 12:15:40|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|0
1643890560000|2022-02-03 12:16:00|6520.7|6514.7|6522.4|6516.4|6522.4|6516.4|6520.4|6514.4|3
1643890580000|2022-02-03 12:16:20|6522.2|6516.2|6521.6|6515.6|6522.2|6516.2|6521.4|6515.4|0
1643890590000|2022-02-03 12:16:30|6521.9|6515.9|6520.4|6514.4|6521.9|6515.9|6520.4|6514.4|1
1643890600000|2022-02-03 12:16:40|6520.7|6514.7|6521.4|6515.4|6521.4|6515.4|6520.7|6514.7|1
1643890630000|2022-02-03 12:17:10|6521.1|6515.1|6519.9|6513.9|6521.4|6515.4|6519.9|6513.9|2
1643890640000|2022-02-03 12:17:20|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|14
1643890660000|2022-02-03 12:17:40|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|2
1643890670000|2022-02-03 12:17:50|6519.4|6513.4|6520.2|6514.2|6520.2|6514.2|6519.4|6513.4|2
1643890700000|2022-02-03 12:18:20|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|0
1643890710000|2022-02-03 12:18:30|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|0
1643890720000|2022-02-03 12:18:40|6520.4|6514.4|6520.7|6514.7|6520.7|6514.7|6520.4|6514.4|0
1643890730000|2022-02-03 12:18:50|6520.5|6514.5|6523.2|6517.2|6523.2|6517.2|6520|6514|16
1643890740000|2022-02-03 12:19:00|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1643890750000|2022-02-03 12:19:10|6523.2|6517.2|6522.9|6516.9|6523.4|6517.4|6522.9|6516.9|3
1643890760000|2022-02-03 12:19:20|6524|6518|6523.8|6517.8|6524|6518|6523.8|6517.8|0
1643890770000|2022-02-03 12:19:30|6523.2|6517.2|6523|6517|6523.7|6517.7|6523|6517|3
1643890780000|2022-02-03 12:19:40|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|0
1643890800000|2022-02-03 12:20:00|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|2
1643890810000|2022-02-03 12:20:10|6523.3|6517.3|6523.5|6517.5|6523.5|6517.5|6523.3|6517.3|0
1643890820000|2022-02-03 12:20:20|6523.2|6517.2|6523|6517|6523.2|6517.2|6523|6517|2
1643890830000|2022-02-03 12:20:30|6522.8|6516.8|6522.3|6516.3|6522.8|6516.8|6521.8|6515.8|1
1643890840000|2022-02-03 12:20:40|6522.1|6516.1|6521.8|6515.8|6522.1|6516.1|6521.8|6515.8|0
1643890850000|2022-02-03 12:20:50|6522.3|6516.3|6523|6517|6523|6517|6522.3|6516.3|0
1643890860000|2022-02-03 12:21:00|6523.2|6517.2|6523.2|6517.2|6523.2|6517.2|6523.2|6517.2|0
1643890880000|2022-02-03 12:21:20|6523|6517|6523|6517|6523|6517|6523|6517|0
1643890890000|2022-02-03 12:21:30|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|1
1643890900000|2022-02-03 12:21:40|6522.3|6516.3|6520.5|6514.5|6522.3|6516.3|6520.3|6514.3|0
1643890910000|2022-02-03 12:21:50|6520|6514|6520.5|6514.5|6520.5|6514.5|6520|6514|0
1643890920000|2022-02-03 12:22:00|6520.3|6514.3|6520|6514|6520.3|6514.3|6520|6514|0
1643890930000|2022-02-03 12:22:10|6520.3|6514.3|6520.5|6514.5|6520.5|6514.5|6520.3|6514.3|1
1643890960000|2022-02-03 12:22:40|6520.7|6514.7|6521|6515|6521.3|6515.3|6520.7|6514.7|0
1643890970000|2022-02-03 12:22:50|6521.4|6515.4|6522|6516|6522|6516|6521.4|6515.4|1
1643891010000|2022-02-03 12:23:30|6521.5|6515.5|6522|6516|6522|6516|6521.5|6515.5|1
1643891040000|2022-02-03 12:24:00|6521.5|6515.5|6521.2|6515.2|6521.5|6515.5|6521.2|6515.2|0
1643891060000|2022-02-03 12:24:20|6521.7|6515.7|6520.2|6514.2|6521.7|6515.7|6520.2|6514.2|0
1643891090000|2022-02-03 12:24:50|6520|6514|6520.2|6514.2|6520.2|6514.2|6520|6514|0
1643891100000|2022-02-03 12:25:00|6520.5|6514.5|6520.7|6514.7|6520.7|6514.7|6520.5|6514.5|0
1643891110000|2022-02-03 12:25:10|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|0
1643891120000|2022-02-03 12:25:20|6520.2|6514.2|6520.7|6514.7|6520.7|6514.7|6520.2|6514.2|0
1643891150000|2022-02-03 12:25:50|6520.5|6514.5|6520.2|6514.2|6520.5|6514.5|6520.2|6514.2|0
1643891160000|2022-02-03 12:26:00|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|0
1643891170000|2022-02-03 12:26:10|6521.2|6515.2|6521.5|6515.5|6523.1|6517.1|6521.2|6515.2|0
1643891180000|2022-02-03 12:26:20|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|0
1643891230000|2022-02-03 12:27:10|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|0
1643891240000|2022-02-03 12:27:20|6520.2|6514.2|6520.7|6514.7|6520.7|6514.7|6520.2|6514.2|0
1643891250000|2022-02-03 12:27:30|6520.9|6514.9|6520.2|6514.2|6521.2|6515.2|6520.2|6514.2|1
1643891290000|2022-02-03 12:28:10|6520.4|6514.4|6520.2|6514.2|6520.4|6514.4|6520.2|6514.2|2
1643891310000|2022-02-03 12:28:30|6520.4|6514.4|6520.2|6514.2|6520.7|6514.7|6520.2|6514.2|0
1643891320000|2022-02-03 12:28:40|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|1
1643891330000|2022-02-03 12:28:50|6520.2|6514.2|6520.7|6514.7|6521.2|6515.2|6520.2|6514.2|0
1643891340000|2022-02-03 12:29:00|6520.5|6514.5|6521.7|6515.7|6522|6516|6520.2|6514.2|2
1643891350000|2022-02-03 12:29:10|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|5
1643891360000|2022-02-03 12:29:20|6522.7|6516.7|6522.7|6516.7|6522.7|6516.7|6522.7|6516.7|0
1643891370000|2022-02-03 12:29:30|6523.2|6517.2|6522.7|6516.7|6523.2|6517.2|6522.7|6516.7|0
1643891390000|2022-02-03 12:29:50|||||||||2
1643891400000|2022-02-03 12:30:00|6524.9|6518.9|6526.7|6520.7|6526.7|6520.7|6524.9|6518.9|10
1643891470000|2022-02-03 12:31:10|6526.9|6520.9|6527.2|6521.2|6527.2|6521.2|6526.9|6520.9|1
1643891480000|2022-02-03 12:31:20|6526.7|6520.7|6526.7|6520.7|6526.7|6520.7|6526.2|6520.2|2
1643891510000|2022-02-03 12:31:50|6526.2|6520.2|6527.2|6521.2|6527.2|6521.2|6525.9|6519.9|1
1643891550000|2022-02-03 12:32:30|6527.9|6521.9|6528.4|6522.4|6528.4|6522.4|6527.9|6521.9|6
1643891560000|2022-02-03 12:32:40|6528.1|6522.1|6528.4|6522.4|6528.4|6522.4|6528.1|6522.1|5
1643891570000|2022-02-03 12:32:50|6528|6522|6527.4|6521.4|6528|6522|6527.4|6521.4|0
1643891590000|2022-02-03 12:33:10|6527.2|6521.2|6526.9|6520.9|6527.2|6521.2|6526.7|6520.7|1
1643891600000|2022-02-03 12:33:20|6526.5|6520.5|6527.9|6521.9|6527.9|6521.9|6526.5|6520.5|4
1643891620000|2022-02-03 12:33:40|||||||||1
1643891660000|2022-02-03 12:34:20|6528.4|6522.4|6527.4|6521.4|6528.4|6522.4|6527.4|6521.4|0
1643891670000|2022-02-03 12:34:30|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|0
1643891680000|2022-02-03 12:34:40|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|6526.2|6520.2|4
1643891700000|2022-02-03 12:35:00|6526.6|6520.6|6526.7|6520.7|6526.9|6520.9|6526.4|6520.4|2
1643891710000|2022-02-03 12:35:10|6526.9|6520.9|6526.7|6520.7|6526.9|6520.9|6526.7|6520.7|0
1643891720000|2022-02-03 12:35:20|6526.5|6520.5|6526.9|6520.9|6526.9|6520.9|6526.5|6520.5|1
1643891750000|2022-02-03 12:35:50|6527.4|6521.4|6527.2|6521.2|6527.4|6521.4|6527.2|6521.2|0
1643891760000|2022-02-03 12:36:00|6526.9|6520.9|6527.7|6521.7|6527.7|6521.7|6526.9|6520.9|5
1643891780000|2022-02-03 12:36:20|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|1
1643891800000|2022-02-03 12:36:40|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|0
1643891810000|2022-02-03 12:36:50|6527.4|6521.4|6527.2|6521.2|6527.4|6521.4|6527.2|6521.2|0
1643891820000|2022-02-03 12:37:00|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|1
1643891840000|2022-02-03 12:37:20|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|4
1643891850000|2022-02-03 12:37:30|6528.6|6522.6|6528.4|6522.4|6528.6|6522.6|6528.4|6522.4|9
1643891860000|2022-02-03 12:37:40|6528.2|6522.2|6528.4|6522.4|6528.4|6522.4|6528.2|6522.2|3
1643891880000|2022-02-03 12:38:00|6528.6|6522.6|6527.9|6521.9|6528.9|6522.9|6527.9|6521.9|6
1643891890000|2022-02-03 12:38:10|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|0
1643891910000|2022-02-03 12:38:30|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|0
1643891940000|2022-02-03 12:39:00|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|0
1643891950000|2022-02-03 12:39:10|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|1
1643891960000|2022-02-03 12:39:20|6527.7|6521.7|6527.6|6521.6|6527.7|6521.7|6527.2|6521.2|3
1643891970000|2022-02-03 12:39:30|6527.9|6521.9|6527.7|6521.7|6527.9|6521.9|6527.7|6521.7|0
1643891990000|2022-02-03 12:39:50|6527.2|6521.2|6527.9|6521.9|6527.9|6521.9|6527.2|6521.2|2
1643892020000|2022-02-03 12:40:20|6528.1|6522.1|6528.4|6522.4|6528.4|6522.4|6527.9|6521.9|0
1643892030000|2022-02-03 12:40:30|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|3
1643892060000|2022-02-03 12:41:00|||||||||2
1643892070000|2022-02-03 12:41:10|6528.6|6522.6|6528.6|6522.6|6528.9|6522.9|6528.6|6522.6|3
1643892090000|2022-02-03 12:41:30|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|4
1643892100000|2022-02-03 12:41:40|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6525.7|6519.7|10
1643892120000|2022-02-03 12:42:00|6526.2|6520.2|6526.1|6520.1|6526.2|6520.2|6526.1|6520.1|2
1643892130000|2022-02-03 12:42:10|||||||||1
1643892140000|2022-02-03 12:42:20|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1643892170000|2022-02-03 12:42:50|||||||||2
1643892180000|2022-02-03 12:43:00|||||||||1
1643892190000|2022-02-03 12:43:10|6526.2|6520.2|6526.6|6520.6|6527.1|6521.1|6526.2|6520.2|1
1643892200000|2022-02-03 12:43:20|6526.4|6520.4|6526.6|6520.6|6526.6|6520.6|6526.1|6520.1|0
1643892210000|2022-02-03 12:43:30|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|1
1643892220000|2022-02-03 12:43:40|6526.6|6520.6|6527.7|6521.7|6527.7|6521.7|6526.6|6520.6|2
1643892250000|2022-02-03 12:44:10|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|0
1643892270000|2022-02-03 12:44:30|6528.6|6522.6|6526.6|6520.6|6528.6|6522.6|6526.4|6520.4|1
1643892280000|2022-02-03 12:44:40|||||||||1
1643892290000|2022-02-03 12:44:50|6526.4|6520.4|6526.2|6520.2|6526.6|6520.6|6526.2|6520.2|0
1643892300000|2022-02-03 12:45:00|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1643892320000|2022-02-03 12:45:20|6525.6|6519.6|6526.2|6520.2|6526.2|6520.2|6525.6|6519.6|1
1643892340000|2022-02-03 12:45:40|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1643892350000|2022-02-03 12:45:50|6526.6|6520.6|6525.7|6519.7|6526.6|6520.6|6525.7|6519.7|2
1643892360000|2022-02-03 12:46:00|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6525.9|6519.9|2
1643892380000|2022-02-03 12:46:20|||||||||1
1643892390000|2022-02-03 12:46:30|||||||||3
1643892400000|2022-02-03 12:46:40|6525.6|6519.6|6526.1|6520.1|6526.1|6520.1|6525.6|6519.6|1
1643892410000|2022-02-03 12:46:50|||||||||1
1643892420000|2022-02-03 12:47:00|||||||||2
1643892460000|2022-02-03 12:47:40|6525.9|6519.9|6525.6|6519.6|6525.9|6519.9|6525.6|6519.6|1
1643892480000|2022-02-03 12:48:00|6525.9|6519.9|6526.7|6520.7|6526.7|6520.7|6525.9|6519.9|8
1643892490000|2022-02-03 12:48:10|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|0
1643892500000|2022-02-03 12:48:20|6527.1|6521.1|6526.7|6520.7|6527.1|6521.1|6526.7|6520.7|6
1643892520000|2022-02-03 12:48:40|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|2
1643892530000|2022-02-03 12:48:50|6526.4|6520.4|6526.7|6520.7|6526.7|6520.7|6526.4|6520.4|0
1643892560000|2022-02-03 12:49:20|6526.9|6520.9|6526.7|6520.7|6526.9|6520.9|6526.7|6520.7|1
1643892570000|2022-02-03 12:49:30|6526.6|6520.6|6525.2|6519.2|6526.6|6520.6|6525.2|6519.2|0
1643892590000|2022-02-03 12:49:50|||||||||3
1643892600000|2022-02-03 12:50:00|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|9
1643892610000|2022-02-03 12:50:10|6520.9|6514.9|6520.7|6514.7|6520.9|6514.9|6520.1|6514.1|5
1643892620000|2022-02-03 12:50:20|6520.6|6514.6|6520.6|6514.6|6520.7|6514.7|6519.7|6513.7|4
1643892640000|2022-02-03 12:50:40|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|0
1643892650000|2022-02-03 12:50:50|||||||||1
1643892660000|2022-02-03 12:51:00|||||||||1
1643892680000|2022-02-03 12:51:20|6520.4|6514.4|6520.6|6514.6|6520.6|6514.6|6520.1|6514.1|1
1643892700000|2022-02-03 12:51:40|6520.4|6514.4|6520.1|6514.1|6520.4|6514.4|6520.1|6514.1|0
1643892710000|2022-02-03 12:51:50|6519.7|6513.7|6520.1|6514.1|6520.1|6514.1|6519.7|6513.7|2
1643892720000|2022-02-03 12:52:00|6520.8|6514.8|6522.1|6516.1|6522.1|6516.1|6520.8|6514.8|2
1643892730000|2022-02-03 12:52:10|6521.6|6515.6|6521.4|6515.4|6521.6|6515.6|6521.4|6515.4|0
1643892750000|2022-02-03 12:52:30|6521.1|6515.1|6524.4|6518.4|6524.4|6518.4|6521.1|6515.1|4
1643892760000|2022-02-03 12:52:40|6524.1|6518.1|6522.6|6516.6|6524.1|6518.1|6522.6|6516.6|0
1643892770000|2022-02-03 12:52:50|6522.2|6516.2|6520.9|6514.9|6522.2|6516.2|6520.9|6514.9|0
1643892780000|2022-02-03 12:53:00|6520.7|6514.7|6522.6|6516.6|6522.6|6516.6|6520.7|6514.7|1
1643892790000|2022-02-03 12:53:10|6521.7|6515.7|6522.1|6516.1|6522.1|6516.1|6521.7|6515.7|2
1643892800000|2022-02-03 12:53:20|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|0
1643892820000|2022-02-03 12:53:40|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|1
1643892840000|2022-02-03 12:54:00|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|0
1643892860000|2022-02-03 12:54:20|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|2
1643892880000|2022-02-03 12:54:40|6522.2|6516.2|6521.9|6515.9|6522.2|6516.2|6521.9|6515.9|0
1643892890000|2022-02-03 12:54:50|6521.4|6515.4|6521.4|6515.4|6521.6|6515.6|6521.4|6515.4|1
1643892900000|2022-02-03 12:55:00|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.4|6515.4|2
1643892910000|2022-02-03 12:55:10|6521.4|6515.4|6521.9|6515.9|6521.9|6515.9|6521.4|6515.4|2
1643892920000|2022-02-03 12:55:20|6521.4|6515.4|6521.6|6515.6|6521.6|6515.6|6520.9|6514.9|1
1643892930000|2022-02-03 12:55:30|6521.4|6515.4|6521.9|6515.9|6521.9|6515.9|6521.4|6515.4|1
1643892940000|2022-02-03 12:55:40|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6520.9|6514.9|10
1643892960000|2022-02-03 12:56:00|6521.1|6515.1|6521.4|6515.4|6521.4|6515.4|6521.1|6515.1|1
1643892970000|2022-02-03 12:56:10|6521.1|6515.1|6519.6|6513.6|6521.4|6515.4|6519.6|6513.6|1
1643892980000|2022-02-03 12:56:20|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|4
1643893010000|2022-02-03 12:56:50|6518.7|6512.7|6518.2|6512.2|6519.4|6513.4|6518.2|6512.2|1
1643893020000|2022-02-03 12:57:00|6518.1|6512.1|6518.1|6512.1|6518.1|6512.1|6518.1|6512.1|2
1643893040000|2022-02-03 12:57:20|||||||||5
1643893050000|2022-02-03 12:57:30|6517.9|6511.9|6518.1|6512.1|6518.1|6512.1|6517.9|6511.9|1
1643893080000|2022-02-03 12:58:00|||||||||1
1643893090000|2022-02-03 12:58:10|6518.2|6512.2|6518.1|6512.1|6518.2|6512.2|6518.1|6512.1|1
1643893100000|2022-02-03 12:58:20|6517.9|6511.9|6520.7|6514.7|6521.6|6515.6|6517.9|6511.9|4
1643893120000|2022-02-03 12:58:40|6520.6|6514.6|6521.2|6515.2|6521.6|6515.6|6520.6|6514.6|1
1643893130000|2022-02-03 12:58:50|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|0
1643893140000|2022-02-03 12:59:00|6521.7|6515.7|6522.2|6516.2|6522.2|6516.2|6521.7|6515.7|1
1643893150000|2022-02-03 12:59:10|6522.1|6516.1|6521.3|6515.3|6522.2|6516.2|6521.3|6515.3|2
1643893160000|2022-02-03 12:59:20|6521.2|6515.2|6521.1|6515.1|6521.2|6515.2|6521.1|6515.1|4
1643893170000|2022-02-03 12:59:30|6520.7|6514.7|6521.6|6515.6|6521.6|6515.6|6520.7|6514.7|0
1643893180000|2022-02-03 12:59:40|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|0
1643893190000|2022-02-03 12:59:50|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|1
1643893200000|2022-02-03 13:00:00|6521.1|6515.1|6520.1|6514.1|6521.1|6515.1|6520.1|6514.1|1
1643893210000|2022-02-03 13:00:10|6520.6|6514.6|6521.2|6515.2|6521.6|6515.6|6520.6|6514.6|3
1643893220000|2022-02-03 13:00:20|6520.1|6514.1|6521.1|6515.1|6521.1|6515.1|6519.9|6513.9|3
1643893230000|2022-02-03 13:00:30|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|0
1643893260000|2022-02-03 13:01:00|6523.1|6517.1|6523.1|6517.1|6523.6|6517.6|6523.1|6517.1|5
1643893270000|2022-02-03 13:01:10|||||||||1
1643893280000|2022-02-03 13:01:20|6523.7|6517.7|6524.6|6518.6|6524.7|6518.7|6523.7|6517.7|0
1643893290000|2022-02-03 13:01:30|6525.2|6519.2|6527.1|6521.1|6527.2|6521.2|6525.2|6519.2|39
1643893300000|2022-02-03 13:01:40|6527.3|6521.3|6527.1|6521.1|6528.2|6522.2|6527.1|6521.1|6
1643893310000|2022-02-03 13:01:50|6526.1|6520.1|6526.4|6520.4|6526.4|6520.4|6526.1|6520.1|22
1643893320000|2022-02-03 13:02:00|||||||||1
1643893330000|2022-02-03 13:02:10|6525.7|6519.7|6525.6|6519.6|6525.7|6519.7|6525.4|6519.4|1
1643893340000|2022-02-03 13:02:20|6525.9|6519.9|6524.4|6518.4|6525.9|6519.9|6524.4|6518.4|2
1643893350000|2022-02-03 13:02:30|6523.9|6517.9|6523.4|6517.4|6523.9|6517.9|6523.4|6517.4|1
1643893380000|2022-02-03 13:03:00|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|1
1643893390000|2022-02-03 13:03:10|6522.7|6516.7|6522.4|6516.4|6522.7|6516.7|6522.4|6516.4|1
1643893400000|2022-02-03 13:03:20|6522.2|6516.2|6522.4|6516.4|6522.4|6516.4|6521.9|6515.9|2
1643893410000|2022-02-03 13:03:30|6522.9|6516.9|6523.9|6517.9|6523.9|6517.9|6522.9|6516.9|1
1643893420000|2022-02-03 13:03:40|6524.1|6518.1|6523.9|6517.9|6524.4|6518.4|6523.9|6517.9|0
1643893450000|2022-02-03 13:04:10|6523.4|6517.4|6522.9|6516.9|6523.4|6517.4|6522.9|6516.9|0
1643893460000|2022-02-03 13:04:20|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1643893470000|2022-02-03 13:04:30|6523.9|6517.9|6523.4|6517.4|6523.9|6517.9|6523.4|6517.4|0
1643893480000|2022-02-03 13:04:40|6523.9|6517.9|6523.4|6517.4|6523.9|6517.9|6523.4|6517.4|0
1643893490000|2022-02-03 13:04:50|6523.7|6517.7|6523.9|6517.9|6523.9|6517.9|6523.6|6517.6|0
1643893510000|2022-02-03 13:05:10|6523.7|6517.7|6523.4|6517.4|6523.7|6517.7|6523.4|6517.4|2
1643893520000|2022-02-03 13:05:20|6522.6|6516.6|6522.9|6516.9|6522.9|6516.9|6522.6|6516.6|0
1643893530000|2022-02-03 13:05:30|6522.6|6516.6|6519.2|6513.2|6522.9|6516.9|6519.2|6513.2|4
1643893540000|2022-02-03 13:05:40|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|0
1643893550000|2022-02-03 13:05:50|6518.9|6512.9|6519.1|6513.1|6519.1|6513.1|6518.9|6512.9|0
1643893560000|2022-02-03 13:06:00|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|0
1643893570000|2022-02-03 13:06:10|6519.1|6513.1|6523.9|6517.9|6523.9|6517.9|6519.1|6513.1|53
1643893580000|2022-02-03 13:06:20|6524.6|6518.6|6524.4|6518.4|6524.6|6518.6|6524.4|6518.4|1
1643893590000|2022-02-03 13:06:30|6524.1|6518.1|6522.9|6516.9|6524.1|6518.1|6522.9|6516.9|0
1643893600000|2022-02-03 13:06:40|||||||||4
1643893610000|2022-02-03 13:06:50|6523.3|6517.3|6523.9|6517.9|6523.9|6517.9|6523.3|6517.3|0
1643893620000|2022-02-03 13:07:00|6523.7|6517.7|6522.9|6516.9|6523.7|6517.7|6522.9|6516.9|0
1643893630000|2022-02-03 13:07:10|6523.2|6517.2|6523.4|6517.4|6523.4|6517.4|6523.2|6517.2|4
1643893640000|2022-02-03 13:07:20|||||||||2
1643893650000|2022-02-03 13:07:30|6524.6|6518.6|6525.1|6519.1|6525.1|6519.1|6524.6|6518.6|1
1643893660000|2022-02-03 13:07:40|6524.9|6518.9|6524.4|6518.4|6524.9|6518.9|6524.4|6518.4|0
1643893670000|2022-02-03 13:07:50|6523.9|6517.9|6523.9|6517.9|6524.6|6518.6|6523.9|6517.9|3
1643893690000|2022-02-03 13:08:10|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|0
1643893700000|2022-02-03 13:08:20|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|1
1643893710000|2022-02-03 13:08:30|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6523.9|6517.9|0
1643893720000|2022-02-03 13:08:40|6523.7|6517.7|6523.4|6517.4|6523.7|6517.7|6523.4|6517.4|0
1643893730000|2022-02-03 13:08:50|6523.9|6517.9|6523.7|6517.7|6523.9|6517.9|6523.7|6517.7|1
1643893740000|2022-02-03 13:09:00|6523.4|6517.4|6523.4|6517.4|6523.9|6517.9|6523.4|6517.4|2
1643893750000|2022-02-03 13:09:10|6523.2|6517.2|6522.9|6516.9|6523.2|6517.2|6522.9|6516.9|0
1643893760000|2022-02-03 13:09:20|||||||||2
1643893770000|2022-02-03 13:09:30|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1643893780000|2022-02-03 13:09:40|6523.2|6517.2|6522.9|6516.9|6523.4|6517.4|6522.9|6516.9|0
1643893800000|2022-02-03 13:10:00|6524.4|6518.4|6523.4|6517.4|6524.4|6518.4|6522.9|6516.9|5
1643893810000|2022-02-03 13:10:10|6524.9|6518.9|6524.9|6518.9|6524.9|6518.9|6523.9|6517.9|4
1643893820000|2022-02-03 13:10:20|6524.4|6518.4|6526.1|6520.1|6526.1|6520.1|6524.4|6518.4|5
1643893830000|2022-02-03 13:10:30|6525.9|6519.9|6526.4|6520.4|6526.4|6520.4|6525.9|6519.9|3
1643893840000|2022-02-03 13:10:40|6525.4|6519.4|6524.2|6518.2|6525.4|6519.4|6523.9|6517.9|4
1643893850000|2022-02-03 13:10:50|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|6524.1|6518.1|0
1643893860000|2022-02-03 13:11:00|6524.2|6518.2|6524.4|6518.4|6524.6|6518.6|6523.9|6517.9|0
1643893870000|2022-02-03 13:11:10|6523.9|6517.9|6523.9|6517.9|6524.2|6518.2|6523.9|6517.9|2
1643893910000|2022-02-03 13:11:50|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1643893920000|2022-02-03 13:12:00|6523.6|6517.6|6523.4|6517.4|6523.7|6517.7|6523.4|6517.4|0
1643893930000|2022-02-03 13:12:10|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|0
1643893940000|2022-02-03 13:12:20|||||||||1
1643893950000|2022-02-03 13:12:30|||||||||9
1643893960000|2022-02-03 13:12:40|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|9
1643893970000|2022-02-03 13:12:50|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|1
1643893980000|2022-02-03 13:13:00|||||||||1
1643894010000|2022-02-03 13:13:30|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|3
1643894040000|2022-02-03 13:14:00|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|1
1643894060000|2022-02-03 13:14:20|6518.2|6512.2|6518.4|6512.4|6518.4|6512.4|6517.9|6511.9|3
1643894070000|2022-02-03 13:14:30|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|1
1643894080000|2022-02-03 13:14:40|||||||||1
1643894090000|2022-02-03 13:14:50|||||||||5
1643894110000|2022-02-03 13:15:10|6518.1|6512.1|6517.4|6511.4|6518.1|6512.1|6517.4|6511.4|0
1643894120000|2022-02-03 13:15:20|6517.2|6511.2|6515.4|6509.4|6517.4|6511.4|6515.4|6509.4|10
1643894140000|2022-02-03 13:15:40|6515.2|6509.2|6515.4|6509.4|6515.4|6509.4|6515.2|6509.2|0
1643894150000|2022-02-03 13:15:50|6516.4|6510.4|6515.9|6509.9|6516.4|6510.4|6515.9|6509.9|1
1643894160000|2022-02-03 13:16:00|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|1
1643894170000|2022-02-03 13:16:10|6515.9|6509.9|6514.9|6508.9|6515.9|6509.9|6514.9|6508.9|5
1643894180000|2022-02-03 13:16:20|6515.2|6509.2|6514.9|6508.9|6515.2|6509.2|6514.9|6508.9|6
1643894190000|2022-02-03 13:16:30|6515.4|6509.4|6515.7|6509.7|6515.7|6509.7|6515.4|6509.4|3
1643894200000|2022-02-03 13:16:40|6515.4|6509.4|6514.9|6508.9|6515.4|6509.4|6514.9|6508.9|5
1643894220000|2022-02-03 13:17:00|6516.1|6510.1|6516.4|6510.4|6516.4|6510.4|6516.1|6510.1|3
1643894230000|2022-02-03 13:17:10|6515.9|6509.9|6515.6|6509.6|6515.9|6509.9|6515.6|6509.6|1
1643894290000|2022-02-03 13:18:10|6515.7|6509.7|6516.6|6510.6|6516.6|6510.6|6515.7|6509.7|0
1643894300000|2022-02-03 13:18:20|6516.2|6510.2|6516.1|6510.1|6516.2|6510.2|6515.6|6509.6|1
1643894310000|2022-02-03 13:18:30|6515.6|6509.6|6516.1|6510.1|6516.1|6510.1|6515.6|6509.6|0
1643894320000|2022-02-03 13:18:40|6515.6|6509.6|6515.4|6509.4|6515.6|6509.6|6515.4|6509.4|0
1643894330000|2022-02-03 13:18:50|6515.6|6509.6|6516.1|6510.1|6516.1|6510.1|6515.6|6509.6|1
1643894340000|2022-02-03 13:19:00|6515.7|6509.7|6515.4|6509.4|6515.7|6509.7|6515.4|6509.4|0
1643894350000|2022-02-03 13:19:10|6514.9|6508.9|6515.4|6509.4|6515.4|6509.4|6514.9|6508.9|3
1643894380000|2022-02-03 13:19:40|6516.1|6510.1|6516.4|6510.4|6516.4|6510.4|6516.1|6510.1|4
1643894390000|2022-02-03 13:19:50|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|60
1643894400000|2022-02-03 13:20:00|6518.9|6512.9|6519.4|6513.4|6519.4|6513.4|6518.9|6512.9|0
1643894420000|2022-02-03 13:20:20|6519.1|6513.1|6521.1|6515.1|6521.2|6515.2|6519.1|6513.1|15
1643894430000|2022-02-03 13:20:30|6520.9|6514.9|6519.6|6513.6|6520.9|6514.9|6519.6|6513.6|1
1643894440000|2022-02-03 13:20:40|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|0
1643894450000|2022-02-03 13:20:50|6519.9|6513.9|6519.6|6513.6|6519.9|6513.9|6519.6|6513.6|0
1643894460000|2022-02-03 13:21:00|6519.1|6513.1|6517.9|6511.9|6519.1|6513.1|6517.6|6511.6|0
1643894470000|2022-02-03 13:21:10|6517.6|6511.6|6517.6|6511.6|6518.1|6512.1|6517.6|6511.6|0
1643894480000|2022-02-03 13:21:20|6515.2|6509.2|6515.6|6509.6|6515.6|6509.6|6515.2|6509.2|15
1643894490000|2022-02-03 13:21:30|6514.6|6508.6|6515.6|6509.6|6515.6|6509.6|6514.6|6508.6|1
1643894500000|2022-02-03 13:21:40|6516.6|6510.6|6516.4|6510.4|6516.6|6510.6|6516.4|6510.4|0
1643894510000|2022-02-03 13:21:50|6516.2|6510.2|6515.2|6509.2|6516.6|6510.6|6515.2|6509.2|0
1643894520000|2022-02-03 13:22:00|6515.6|6509.6|6514.1|6508.1|6515.6|6509.6|6513.9|6507.9|3
1643894530000|2022-02-03 13:22:10|6511.6|6505.6|6511.6|6505.6|6511.6|6505.6|6511.6|6505.6|1
1643894550000|2022-02-03 13:22:30|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|1
1643894560000|2022-02-03 13:22:40|6511.1|6505.1|6511.1|6505.1|6511.1|6505.1|6511.1|6505.1|0
1643894580000|2022-02-03 13:23:00|6512.1|6506.1|6512.4|6506.4|6512.4|6506.4|6512.1|6506.1|3
1643894630000|2022-02-03 13:23:50|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|0
1643894640000|2022-02-03 13:24:00|6511.9|6505.9|6511.4|6505.4|6511.9|6505.9|6511.4|6505.4|0
1643894650000|2022-02-03 13:24:10|6512.9|6506.9|6513.1|6507.1|6513.1|6507.1|6512.9|6506.9|1
1643894680000|2022-02-03 13:24:40|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|2
1643894700000|2022-02-03 13:25:00|||||||||1
1643894710000|2022-02-03 13:25:10|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|0
1643894720000|2022-02-03 13:25:20|6512.1|6506.1|6513.6|6507.6|6513.6|6507.6|6512.1|6506.1|5
1643894730000|2022-02-03 13:25:30|6514.1|6508.1|6513.7|6507.7|6514.1|6508.1|6513.7|6507.7|3
1643894740000|2022-02-03 13:25:40|6514.2|6508.2|6514.9|6508.9|6514.9|6508.9|6514.2|6508.2|1
1643894750000|2022-02-03 13:25:50|6515.9|6509.9|6518.4|6512.4|6518.4|6512.4|6515.9|6509.9|5
1643894760000|2022-02-03 13:26:00|6516.9|6510.9|6516.9|6510.9|6516.9|6510.9|6516.9|6510.9|2
1643894770000|2022-02-03 13:26:10|6516.4|6510.4|6516.4|6510.4|6516.4|6510.4|6516.2|6510.2|1
1643894780000|2022-02-03 13:26:20|6516.7|6510.7|6516.7|6510.7|6517.7|6511.7|6516.7|6510.7|1
1643894790000|2022-02-03 13:26:30|6516.9|6510.9|6516.4|6510.4|6517.2|6511.2|6516.4|6510.4|1
1643894800000|2022-02-03 13:26:40|6516.9|6510.9|6516.7|6510.7|6517.2|6511.2|6516.4|6510.4|0
1643894810000|2022-02-03 13:26:50|6516.4|6510.4|6516.4|6510.4|6516.4|6510.4|6516.4|6510.4|1
1643894820000|2022-02-03 13:27:00|6515.9|6509.9|6515.4|6509.4|6515.9|6509.9|6514.9|6508.9|1
1643894830000|2022-02-03 13:27:10|6514.9|6508.9|6514.9|6508.9|6515.4|6509.4|6514.9|6508.9|0
1643894840000|2022-02-03 13:27:20|6515.6|6509.6|6514.2|6508.2|6515.6|6509.6|6514.2|6508.2|2
1643894850000|2022-02-03 13:27:30|6514.6|6508.6|6516.1|6510.1|6516.1|6510.1|6514.1|6508.1|1
1643894860000|2022-02-03 13:27:40|6515.7|6509.7|6514.1|6508.1|6515.7|6509.7|6514.1|6508.1|0
1643894870000|2022-02-03 13:27:50|6514.4|6508.4|6516.2|6510.2|6516.2|6510.2|6514.4|6508.4|26
1643894880000|2022-02-03 13:28:00|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6515.6|6509.6|0
1643894890000|2022-02-03 13:28:10|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|0
1643894900000|2022-02-03 13:28:20|6516.2|6510.2|6516.4|6510.4|6516.6|6510.6|6516.2|6510.2|2
1643894910000|2022-02-03 13:28:30|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|0
1643894930000|2022-02-03 13:28:50|6515.2|6509.2|6516.2|6510.2|6516.2|6510.2|6515.2|6509.2|3
1643894950000|2022-02-03 13:29:10|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|0
1643894960000|2022-02-03 13:29:20|6515.6|6509.6|6517.2|6511.2|6517.2|6511.2|6515.2|6509.2|2
1643894980000|2022-02-03 13:29:40|6517.1|6511.1|6516.7|6510.7|6517.1|6511.1|6516.7|6510.7|0
1643894990000|2022-02-03 13:29:50|6517.1|6511.1|6517.7|6511.7|6518.2|6512.2|6517.1|6511.1|0
1643895000000|2022-02-03 13:30:00|6517.9|6511.9|6519.7|6513.7|6519.7|6513.7|6517.9|6511.9|1
1643895010000|2022-02-03 13:30:10|6520.2|6514.2|6521.2|6515.2|6521.6|6515.6|6520.2|6514.2|0
1643895020000|2022-02-03 13:30:20|6521.1|6515.1|6521.7|6515.7|6521.7|6515.7|6520.7|6514.7|0
1643895030000|2022-02-03 13:30:30|6521.9|6515.9|6522.2|6516.2|6522.2|6516.2|6521.9|6515.9|0
1643895040000|2022-02-03 13:30:40|6522.4|6516.4|6522.7|6516.7|6522.7|6516.7|6522.4|6516.4|0
1643895050000|2022-02-03 13:30:50|6522.2|6516.2|6522.7|6516.7|6522.7|6516.7|6520.1|6514.1|2
1643895060000|2022-02-03 13:31:00|6522.9|6516.9|6523.2|6517.2|6523.6|6517.6|6522.4|6516.4|0
1643895070000|2022-02-03 13:31:10|6522.2|6516.2|6524.2|6518.2|6524.2|6518.2|6522.2|6516.2|1
1643895090000|2022-02-03 13:31:30|6524.7|6518.7|6524.2|6518.2|6525.2|6519.2|6524.2|6518.2|2
1643895100000|2022-02-03 13:31:40|||||||||1
1643895110000|2022-02-03 13:31:50|6524.6|6518.6|6524.2|6518.2|6524.6|6518.6|6524.2|6518.2|1
1643895120000|2022-02-03 13:32:00|6524.4|6518.4|6523|6517|6524.7|6518.7|6522.7|6516.7|6
1643895130000|2022-02-03 13:32:10|6523.2|6517.2|6523|6517|6523.5|6517.5|6523|6517|0
1643895140000|2022-02-03 13:32:20|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|2
1643895160000|2022-02-03 13:32:40|6522|6516|6523|6517|6523|6517|6522|6516|0
1643895170000|2022-02-03 13:32:50|6522.9|6516.9|6522|6516|6522.9|6516.9|6522|6516|2
1643895180000|2022-02-03 13:33:00|6522.2|6516.2|6525|6519|6525|6519|6522.2|6516.2|1
1643895190000|2022-02-03 13:33:10|6525.2|6519.2|6525|6519|6525.5|6519.5|6525|6519|0
1643895200000|2022-02-03 13:33:20|6524.9|6518.9|6524.2|6518.2|6524.9|6518.9|6524|6518|1
1643895210000|2022-02-03 13:33:30|6524.5|6518.5|6524.2|6518.2|6524.5|6518.5|6524|6518|0
1643895220000|2022-02-03 13:33:40|6524.5|6518.5|6524.5|6518.5|6524.9|6518.9|6524.5|6518.5|0
1643895230000|2022-02-03 13:33:50|6523.9|6517.9|6523.9|6517.9|6524.5|6518.5|6523.9|6517.9|14
1643895240000|2022-02-03 13:34:00|6524|6518|6522.9|6516.9|6524.4|6518.4|6522.9|6516.9|3
1643895250000|2022-02-03 13:34:10|6522.4|6516.4|6523.4|6517.4|6523.4|6517.4|6522.4|6516.4|0
1643895260000|2022-02-03 13:34:20|6524|6518|6524.4|6518.4|6524.4|6518.4|6524|6518|1
1643895270000|2022-02-03 13:34:30|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|0
1643895280000|2022-02-03 13:34:40|6523.4|6517.4|6524|6518|6524.5|6518.5|6523.4|6517.4|0
1643895290000|2022-02-03 13:34:50|6523.9|6517.9|6523.7|6517.7|6524|6518|6523.7|6517.7|1
1643895300000|2022-02-03 13:35:00|6524|6518|6519|6513|6524.5|6518.5|6516.2|6510.2|12
1643895310000|2022-02-03 13:35:10|6518|6512|6517.9|6511.9|6518|6512|6517.9|6511.9|2
1643895320000|2022-02-03 13:35:20|6518.4|6512.4|6517.9|6511.9|6518.4|6512.4|6517.9|6511.9|1
1643895340000|2022-02-03 13:35:40|6517.7|6511.7|6516.9|6510.9|6517.7|6511.7|6516.9|6510.9|0
1643895350000|2022-02-03 13:35:50|6516.7|6510.7|6509.7|6503.7|6516.7|6510.7|6509.7|6503.7|9
1643895360000|2022-02-03 13:36:00|6507.5|6501.5|6511.2|6505.2|6511.7|6505.7|6507.5|6501.5|5
1643895370000|2022-02-03 13:36:10|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|2
1643895400000|2022-02-03 13:36:40|6509.8|6503.8|6510.2|6504.2|6510.7|6504.7|6509.8|6503.8|6
1643895410000|2022-02-03 13:36:50|6510.7|6504.7|6510|6504|6510.7|6504.7|6510|6504|8
1643895420000|2022-02-03 13:37:00|6509.7|6503.7|6509.2|6503.2|6510.2|6504.2|6509.2|6503.2|3
1643895430000|2022-02-03 13:37:10|||||||||2
1643895440000|2022-02-03 13:37:20|6509.7|6503.7|6510.2|6504.2|6510.2|6504.2|6509.7|6503.7|2
1643895450000|2022-02-03 13:37:30|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|0
1643895460000|2022-02-03 13:37:40|6510.6|6504.6|6515|6509|6515.2|6509.2|6510.6|6504.6|32
1643895470000|2022-02-03 13:37:50|6514.5|6508.5|6515.5|6509.5|6515.5|6509.5|6514.5|6508.5|7
1643895480000|2022-02-03 13:38:00|6515.2|6509.2|6512.2|6506.2|6515.2|6509.2|6511.7|6505.7|0
1643895490000|2022-02-03 13:38:10|6512.7|6506.7|6512.2|6506.2|6512.7|6506.7|6512.2|6506.2|3
1643895510000|2022-02-03 13:38:30|6512|6506|6512|6506|6512|6506|6512|6506|0
1643895520000|2022-02-03 13:38:40|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|0
1643895530000|2022-02-03 13:38:50|6512.9|6506.9|6512.5|6506.5|6512.9|6506.9|6512.5|6506.5|0
1643895540000|2022-02-03 13:39:00|6512.4|6506.4|6512.2|6506.2|6512.4|6506.4|6512|6506|0
1643895550000|2022-02-03 13:39:10|6512.5|6506.5|6512.5|6506.5|6513|6507|6512.5|6506.5|1
1643895560000|2022-02-03 13:39:20|||||||||1
1643895580000|2022-02-03 13:39:40|6512.4|6506.4|6511.5|6505.5|6512.4|6506.4|6511.5|6505.5|0
1643895590000|2022-02-03 13:39:50|6511|6505|6511.5|6505.5|6511.5|6505.5|6511|6505|0
1643895600000|2022-02-03 13:40:00|6512|6506|6513.7|6507.7|6513.7|6507.7|6511.5|6505.5|3
1643895610000|2022-02-03 13:40:10|6514|6508|6514.9|6508.9|6515.5|6509.5|6514|6508|0
1643895620000|2022-02-03 13:40:20|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|0
1643895630000|2022-02-03 13:40:30|6514.4|6508.4|6514.9|6508.9|6514.9|6508.9|6514.4|6508.4|0
1643895640000|2022-02-03 13:40:40|6515|6509|6516|6510|6516|6510|6515|6509|3
1643895650000|2022-02-03 13:40:50|6516.2|6510.2|6517|6511|6517.2|6511.2|6516.2|6510.2|1
1643895660000|2022-02-03 13:41:00|6517.4|6511.4|6517.5|6511.5|6517.5|6511.5|6517.4|6511.4|1
1643895670000|2022-02-03 13:41:10|6517|6511|6517|6511|6517|6511|6516.7|6510.7|0
1643895680000|2022-02-03 13:41:20|6517.5|6511.5|6519|6513|6519|6513|6517.5|6511.5|0
1643895690000|2022-02-03 13:41:30|6518.5|6512.5|6519|6513|6519|6513|6518.5|6512.5|1
1643895700000|2022-02-03 13:41:40|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|6519.2|6513.2|1
1643895720000|2022-02-03 13:42:00|6519|6513|6517|6511|6519|6513|6516.5|6510.5|3
1643895730000|2022-02-03 13:42:10|6517.4|6511.4|6516.5|6510.5|6517.4|6511.4|6516.5|6510.5|0
1643895740000|2022-02-03 13:42:20|6517|6511|6517.5|6511.5|6517.5|6511.5|6517|6511|1
1643895750000|2022-02-03 13:42:30|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|1
1643895760000|2022-02-03 13:42:40|6518.9|6512.9|6519|6513|6519.5|6513.5|6518.9|6512.9|0
1643895770000|2022-02-03 13:42:50|6518.5|6512.5|6518.4|6512.4|6518.5|6512.5|6517.9|6511.9|1
1643895790000|2022-02-03 13:43:10|6518.7|6512.7|6519|6513|6519|6513|6518.7|6512.7|0
1643895800000|2022-02-03 13:43:20|6519.4|6513.4|6521|6515|6521|6515|6519.4|6513.4|1
1643895820000|2022-02-03 13:43:40|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|6519.2|6513.2|0
1643895830000|2022-02-03 13:43:50|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.5|6513.5|0
1643895840000|2022-02-03 13:44:00|6519.5|6513.5|6519.2|6513.2|6519.5|6513.5|6519|6513|0
1643895850000|2022-02-03 13:44:10|6519.7|6513.7|6522|6516|6523|6517|6519.7|6513.7|1
1643895860000|2022-02-03 13:44:20|6522.5|6516.5|6520|6514|6522.5|6516.5|6519.5|6513.5|0
1643895870000|2022-02-03 13:44:30|6520.5|6514.5|6521|6515|6521|6515|6520.4|6514.4|11
1643895880000|2022-02-03 13:44:40|6522.5|6516.5|6523|6517|6523|6517|6522.5|6516.5|3
1643895890000|2022-02-03 13:44:50|6526.2|6516.2|6523|6517|6526.2|6517|6523|6516.2|2
1643898600000|2022-02-03 14:30:00|6514.5|6508.5|6524|6518|6527.2|6521.2|6514.5|6508.5|208
1643898610000|2022-02-03 14:30:10|6525|6519|6533.7|6527.7|6534.2|6528.2|6524|6518|94
1643898620000|2022-02-03 14:30:20|6534.2|6528.2|6534.6|6528.6|6534.6|6528.6|6528.6|6522.6|144
1643898630000|2022-02-03 14:30:30|6533.9|6527.9|6539.9|6533.9|6542.4|6536.4|6528|6522|65
1643898640000|2022-02-03 14:30:40|6539.6|6533.6|6544.9|6538.9|6545.2|6539.2|6535.9|6529.9|52
1643898650000|2022-02-03 14:30:50|6544.3|6538.3|6548|6542|6549|6543|6544.3|6538.3|71
1643898660000|2022-02-03 14:31:00|6545.5|6539.5|6545.8|6539.8|6550.8|6544.8|6542.5|6536.5|61
1643898670000|2022-02-03 14:31:10|6546.3|6540.3|6535.4|6529.4|6546.3|6540.3|6535.4|6529.4|26
1643898680000|2022-02-03 14:31:20|6537.3|6531.3|6536.3|6530.3|6537.6|6531.6|6530.9|6524.9|32
1643898690000|2022-02-03 14:31:30|6536.8|6530.8|6539.3|6533.3|6543.5|6537.5|6536.6|6530.6|32
1643898700000|2022-02-03 14:31:40|6538.3|6532.3|6538.6|6532.6|6543.3|6537.3|6537.6|6531.6|20
1643898710000|2022-02-03 14:31:50|6538.1|6532.1|6533.5|6527.5|6538.9|6532.9|6533.5|6527.5|25
1643898720000|2022-02-03 14:32:00|6533.6|6527.6|6534.6|6528.6|6536.1|6530.1|6528.9|6522.9|63
1643898730000|2022-02-03 14:32:10|6534.1|6528.1|6537.1|6531.1|6537.1|6531.1|6532|6526|11
1643898740000|2022-02-03 14:32:20|6536.5|6530.5|6533.8|6527.8|6536.9|6530.9|6533.8|6527.8|38
1643898750000|2022-02-03 14:32:30|6533.5|6527.5|6526.4|6520.4|6533.5|6527.5|6526.4|6520.4|27
1643898760000|2022-02-03 14:32:40|6525.4|6519.4|6522.7|6516.7|6526.4|6520.4|6521.6|6515.6|24
1643898770000|2022-02-03 14:32:50|6522.2|6516.2|6520.9|6514.9|6522.2|6516.2|6520.4|6514.4|8
1643898780000|2022-02-03 14:33:00|6521.1|6515.1|6523.7|6517.7|6525.6|6519.6|6520.9|6514.9|13
1643898790000|2022-02-03 14:33:10|6525.7|6519.7|6531.6|6525.6|6532.2|6526.2|6525.7|6519.7|35
1643898800000|2022-02-03 14:33:20|6533.1|6527.1|6533.4|6527.4|6536.1|6530.1|6532.1|6526.1|66
1643898810000|2022-02-03 14:33:30|6533.6|6527.6|6533.1|6527.1|6533.9|6527.9|6532.4|6526.4|11
1643898820000|2022-02-03 14:33:40|6533.4|6527.4|6532.1|6526.1|6534.6|6528.6|6531.9|6525.9|11
1643898830000|2022-02-03 14:33:50|6532.4|6526.4|6532.1|6526.1|6534.1|6528.1|6531.9|6525.9|20
1643898840000|2022-02-03 14:34:00|6532.6|6526.6|6527.9|6521.9|6533.4|6527.4|6526.9|6520.9|25
1643898850000|2022-02-03 14:34:10|6528.4|6522.4|6520.8|6514.8|6528.4|6522.4|6520.1|6514.1|17
1643898860000|2022-02-03 14:34:20|6521.3|6515.3|6521.3|6515.3|6522.3|6516.3|6520.8|6514.8|13
1643898870000|2022-02-03 14:34:30|6521.8|6515.8|6516.4|6510.4|6521.8|6515.8|6516.4|6510.4|23
1643898880000|2022-02-03 14:34:40|6515.9|6509.9|6513.4|6507.4|6515.9|6509.9|6513.4|6507.4|13
1643898890000|2022-02-03 14:34:50|6512.9|6506.9|6514.4|6508.4|6515.9|6509.9|6512.4|6506.4|37
1643898900000|2022-02-03 14:35:00|6514.9|6508.9|6523.8|6517.8|6523.8|6517.8|6514.9|6508.9|65
1643898910000|2022-02-03 14:35:10|6524.4|6518.4|6524.4|6518.4|6527.1|6521.1|6524.1|6518.1|10
1643898920000|2022-02-03 14:35:20|6523.9|6517.9|6529.4|6523.4|6529.4|6523.4|6523.9|6517.9|14
1643898930000|2022-02-03 14:35:30|6528.7|6522.7|6528.9|6522.9|6528.9|6522.9|6527.4|6521.4|8
1643898940000|2022-02-03 14:35:40|6528.7|6522.7|6533.1|6527.1|6533.1|6527.1|6526.4|6520.4|15
1643898950000|2022-02-03 14:35:50|6533.3|6527.3|6532.4|6526.4|6534.6|6528.6|6532.2|6526.2|11
1643898960000|2022-02-03 14:36:00|6532.9|6526.9|6533.4|6527.4|6534.6|6528.6|6532.4|6526.4|16
1643898970000|2022-02-03 14:36:10|6533.6|6527.6|6534.4|6528.4|6534.9|6528.9|6533.6|6527.6|5
1643898980000|2022-02-03 14:36:20|||||||||1
1643898990000|2022-02-03 14:36:30|6534.6|6528.6|6534.9|6528.9|6536.6|6530.6|6534.4|6528.4|16
1643899000000|2022-02-03 14:36:40|6535.1|6529.1|6534.4|6528.4|6538.2|6532.2|6532.9|6526.9|25
1643899010000|2022-02-03 14:36:50|6533.9|6527.9|6532.4|6526.4|6534.4|6528.4|6532.2|6526.2|11
1643899020000|2022-02-03 14:37:00|6531.4|6525.4|6533.9|6527.9|6534.9|6528.9|6531.1|6525.1|50
1643899030000|2022-02-03 14:37:10|6533.5|6527.5|6533|6527|6535.2|6529.2|6532|6526|16
1643899040000|2022-02-03 14:37:20|6533.5|6527.5|6522.5|6516.5|6533.5|6527.5|6521|6515|20
1643899050000|2022-02-03 14:37:30|6524|6518|6525|6519|6525|6519|6523.7|6517.7|6
1643899060000|2022-02-03 14:37:40|6525.5|6519.5|6526|6520|6526|6520|6525|6519|5
1643899070000|2022-02-03 14:37:50|6526.5|6520.5|6522|6516|6527|6521|6522|6516|10
1643899080000|2022-02-03 14:38:00|6521.7|6515.7|6522|6516|6523|6517|6520.5|6514.5|16
1643899090000|2022-02-03 14:38:10|6524|6518|6523.5|6517.5|6524.7|6518.7|6523.5|6517.5|10
1643899100000|2022-02-03 14:38:20|6523|6517|6524.7|6518.7|6524.7|6518.7|6523|6517|4
1643899110000|2022-02-03 14:38:30|6525.2|6519.2|6525|6519|6526|6520|6524.2|6518.2|8
1643899120000|2022-02-03 14:38:40|6525.2|6519.2|6522|6516|6525.7|6519.7|6522|6516|5
1643899130000|2022-02-03 14:38:50|6522.2|6516.2|6522.2|6516.2|6522.5|6516.5|6522|6516|6
1643899140000|2022-02-03 14:39:00|6522.7|6516.7|6527|6521|6527.5|6521.5|6522.7|6516.7|6
1643899150000|2022-02-03 14:39:10|6528.2|6522.2|6527.5|6521.5|6528.2|6522.2|6527|6521|9
1643899160000|2022-02-03 14:39:20|6528|6522|6525.2|6519.2|6528|6522|6524.5|6518.5|6
1643899170000|2022-02-03 14:39:30|6525.7|6519.7|6525.2|6519.2|6526.2|6520.2|6525.2|6519.2|5
1643899180000|2022-02-03 14:39:40|6524.9|6518.9|6529.7|6523.7|6530.9|6524.9|6524.9|6518.9|6
1643899190000|2022-02-03 14:39:50|6529.2|6523.2|6532.7|6526.7|6532.7|6526.7|6529.2|6523.2|7
1643899200000|2022-02-03 14:40:00|6533|6527|6537.6|6531.6|6538.4|6532.4|6533|6527|36
1643899210000|2022-02-03 14:40:10|6538.1|6532.1|6537.4|6531.4|6538.1|6532.1|6536.2|6530.2|24
1643899220000|2022-02-03 14:40:20|6536.4|6530.4|6536.6|6530.6|6537.1|6531.1|6534.9|6528.9|11
1643899230000|2022-02-03 14:40:30|6537.1|6531.1|6534.1|6528.1|6537.1|6531.1|6534.1|6528.1|7
1643899240000|2022-02-03 14:40:40|6534.4|6528.4|6534.1|6528.1|6534.6|6528.6|6534.1|6528.1|7
1643899250000|2022-02-03 14:40:50|6534.6|6528.6|6537.4|6531.4|6537.4|6531.4|6534.1|6528.1|18
1643899260000|2022-02-03 14:41:00|6538.1|6532.1|6542.9|6536.9|6548.4|6542.4|6538.1|6532.1|54
1643899270000|2022-02-03 14:41:10|6543.1|6537.1|6541.9|6535.9|6543.1|6537.1|6539.4|6533.4|19
1643899280000|2022-02-03 14:41:20|6541.4|6535.4|6541.4|6535.4|6543.1|6537.1|6541.4|6535.4|16
1643899290000|2022-02-03 14:41:30|6541.9|6535.9|6540.7|6534.7|6543.1|6537.1|6540.6|6534.6|15
1643899300000|2022-02-03 14:41:40|6538.9|6532.9|6538.9|6532.9|6540.4|6534.4|6538.7|6532.7|37
1643899310000|2022-02-03 14:41:50|6538.7|6532.7|6538.4|6532.4|6539.4|6533.4|6538.4|6532.4|4
1643899320000|2022-02-03 14:42:00|6538.6|6532.6|6541.1|6535.1|6543.1|6537.1|6538.6|6532.6|16
1643899330000|2022-02-03 14:42:10|6541.3|6535.3|6549.8|6543.8|6549.8|6543.8|6541.3|6535.3|33
1643899340000|2022-02-03 14:42:20|6549.6|6543.6|6546.8|6540.8|6549.6|6543.6|6546.1|6540.1|19
1643899350000|2022-02-03 14:42:30|6546.1|6540.1|6549.6|6543.6|6549.6|6543.6|6545.1|6539.1|5
1643899360000|2022-02-03 14:42:40|6548.3|6542.3|6546.8|6540.8|6549.8|6543.8|6546.8|6540.8|11
1643899370000|2022-02-03 14:42:50|6547.3|6541.3|6547.8|6541.8|6547.8|6541.8|6545.6|6539.6|6
1643899380000|2022-02-03 14:43:00|6548|6542|6546.8|6540.8|6549.8|6543.8|6546.8|6540.8|37
1643899390000|2022-02-03 14:43:10|6547.8|6541.8|6549.8|6543.8|6549.8|6543.8|6547.8|6541.8|9
1643899400000|2022-02-03 14:43:20|6549.3|6543.3|6549.8|6543.8|6549.8|6543.8|6549.1|6543.1|7
1643899410000|2022-02-03 14:43:30|6550.6|6544.6|6550.8|6544.8|6551.5|6545.5|6550.1|6544.1|14
1643899420000|2022-02-03 14:43:40|6550.6|6544.6|6552.5|6546.5|6552.5|6546.5|6550.3|6544.3|3
1643899430000|2022-02-03 14:43:50|6553|6547|6552.5|6546.5|6554|6548|6552.5|6546.5|8
1643899440000|2022-02-03 14:44:00|6552.3|6546.3|6548.6|6542.6|6554|6548|6547.8|6541.8|26
1643899450000|2022-02-03 14:44:10|6548.8|6542.8|6550.3|6544.3|6550.3|6544.3|6548.8|6542.8|10
1643899460000|2022-02-03 14:44:20|6549.9|6543.9|6552.1|6546.1|6552.3|6546.3|6549.3|6543.3|6
1643899470000|2022-02-03 14:44:30|6552.3|6546.3|6549.4|6543.4|6553.1|6547.1|6548.9|6542.9|15
1643899480000|2022-02-03 14:44:40|6549.6|6543.6|6550.6|6544.6|6550.6|6544.6|6549.4|6543.4|0
1643899490000|2022-02-03 14:44:50|6550.8|6544.8|6553.1|6547.1|6553.1|6547.1|6550.8|6544.8|9
1643899500000|2022-02-03 14:45:00|6552.9|6546.9|6545.4|6539.4|6553.1|6547.1|6545.4|6539.4|18
1643899510000|2022-02-03 14:45:10|6546.2|6540.2|6539.2|6533.2|6546.7|6540.7|6537.9|6531.9|37
1643899520000|2022-02-03 14:45:20|6539.4|6533.4|6540|6534|6540.9|6534.9|6538|6532|26
1643899530000|2022-02-03 14:45:30|6540.2|6534.2|6534|6528|6540.9|6534.9|6533.5|6527.5|23
1643899540000|2022-02-03 14:45:40|6533.9|6527.9|6531.9|6525.9|6535|6529|6530.5|6524.5|18
1643899550000|2022-02-03 14:45:50|6531.5|6525.5|6531.5|6525.5|6532.5|6526.5|6528|6522|33
1643899560000|2022-02-03 14:46:00|6531.7|6525.7|6529|6523|6531.7|6525.7|6529|6523|49
1643899570000|2022-02-03 14:46:10|6528.4|6522.4|6529.5|6523.5|6531.4|6525.4|6527.4|6521.4|33
1643899580000|2022-02-03 14:46:20|6529.9|6523.9|6528.5|6522.5|6531|6525|6528.4|6522.4|24
1643899590000|2022-02-03 14:46:30|6528.7|6522.7|6527|6521|6528.7|6522.7|6526.9|6520.9|26
1643899600000|2022-02-03 14:46:40|6527.5|6521.5|6525.9|6519.9|6530.5|6524.5|6525.9|6519.9|26
1643899610000|2022-02-03 14:46:50|6525.7|6519.7|6519.7|6513.7|6525.9|6519.9|6518.5|6512.5|69
1643899620000|2022-02-03 14:47:00|6519.4|6513.4|6522|6516|6522|6516|6517.9|6511.9|95
1643899630000|2022-02-03 14:47:10|6522.2|6516.2|6524.5|6518.5|6524.8|6518.8|6522|6516|22
1643899640000|2022-02-03 14:47:20|6524|6518|6521|6515|6525|6519|6521|6515|26
1643899650000|2022-02-03 14:47:30|6520.9|6514.9|6519.4|6513.4|6520.9|6514.9|6519.4|6513.4|16
1643899660000|2022-02-03 14:47:40|6518.4|6512.4|6512|6506|6520|6514|6511.4|6505.4|27
1643899670000|2022-02-03 14:47:50|6512.5|6506.5|6514|6508|6514|6508|6512|6506|19
1643899680000|2022-02-03 14:48:00|6514.5|6508.5|6521|6515|6522.2|6516.2|6514.4|6508.4|21
1643899690000|2022-02-03 14:48:10|6520.5|6514.5|6520.4|6514.4|6521|6515|6520.4|6514.4|16
1643899700000|2022-02-03 14:48:20|6519.9|6513.9|6515.2|6509.2|6520|6514|6514.2|6508.2|72
1643899710000|2022-02-03 14:48:30|6515.7|6509.7|6514|6508|6517.7|6511.7|6514|6508|8
1643899720000|2022-02-03 14:48:40|6513.2|6507.2|6510.7|6504.7|6513.2|6507.2|6507.2|6501.2|29
1643899730000|2022-02-03 14:48:50|6510.2|6504.2|6508.7|6502.7|6510.2|6504.2|6508|6502|10
1643899740000|2022-02-03 14:49:00|6508.5|6502.5|6504.7|6498.7|6508.5|6502.5|6504|6498|31
1643899750000|2022-02-03 14:49:10|6505|6499|6508.7|6502.7|6509.7|6503.7|6505|6499|27
1643899760000|2022-02-03 14:49:20|6508.5|6502.5|6508|6502|6509.7|6503.7|6507.5|6501.5|14
1643899770000|2022-02-03 14:49:30|6507.7|6501.7|6511.5|6505.5|6511.7|6505.7|6507.2|6501.2|52
1643899780000|2022-02-03 14:49:40|6511.2|6505.2|6509.5|6503.5|6511.7|6505.7|6508.5|6502.5|18
1643899790000|2022-02-03 14:49:50|6509|6503|6509|6503|6510.3|6504.3|6509|6503|18
1643899800000|2022-02-03 14:50:00|6508.5|6502.5|6504.6|6498.6|6508.5|6502.5|6503.5|6497.5|120
1643899810000|2022-02-03 14:50:10|6504.8|6498.8|6510.3|6504.3|6510.3|6504.3|6504.6|6498.6|35
1643899820000|2022-02-03 14:50:20|6510|6504|6509.3|6503.3|6510.5|6504.5|6508.3|6502.3|13
1643899830000|2022-02-03 14:50:30|6509.1|6503.1|6508.3|6502.3|6509.6|6503.6|6508.3|6502.3|12
1643899840000|2022-02-03 14:50:40|6509.6|6503.6|6508.3|6502.3|6509.8|6503.8|6508.3|6502.3|4
1643899850000|2022-02-03 14:50:50|6508.5|6502.5|6501|6495|6509|6503|6500.6|6494.6|25
1643899860000|2022-02-03 14:51:00|6497.8|6491.8|6503|6497|6503|6497|6496.8|6490.8|76
1643899870000|2022-02-03 14:51:10|6504|6498|6505.8|6499.8|6505.8|6499.8|6504|6498|20
1643899880000|2022-02-03 14:51:20|6506|6500|6507|6501|6508|6502|6505|6499|50
1643899890000|2022-02-03 14:51:30|6508|6502|6508|6502|6508|6502|6505|6499|8
1643899900000|2022-02-03 14:51:40|6508.3|6502.3|6509.3|6503.3|6510.6|6504.6|6508.3|6502.3|84
1643899910000|2022-02-03 14:51:50|6509|6503|6514|6508|6514|6508|6508.8|6502.8|20
1643899920000|2022-02-03 14:52:00|6513.8|6507.8|6518.3|6512.3|6518.3|6512.3|6513.3|6507.3|10
1643899930000|2022-02-03 14:52:10|6518.8|6512.8|6520|6514|6521.6|6515.6|6518.8|6512.8|55
1643899940000|2022-02-03 14:52:20|6519.8|6513.8|6519.5|6513.5|6520|6514|6519.5|6513.5|3
1643899950000|2022-02-03 14:52:30|6519.6|6513.6|6517.8|6511.8|6519.6|6513.6|6516.3|6510.3|35
1643899960000|2022-02-03 14:52:40|6517.3|6511.3|6518|6512|6518|6512|6516.3|6510.3|19
1643899970000|2022-02-03 14:52:50|6517.6|6511.6|6515.8|6509.8|6517.6|6511.6|6515|6509|6
1643899980000|2022-02-03 14:53:00|6516|6510|6516.1|6510.1|6516.8|6510.8|6515.8|6509.8|5
1643899990000|2022-02-03 14:53:10|6515|6509|6514.5|6508.5|6515|6509|6514.5|6508.5|35
1643900000000|2022-02-03 14:53:20|6514.1|6508.1|6513|6507|6515|6509|6510.8|6504.8|43
1643900010000|2022-02-03 14:53:30|6513.3|6507.3|6513.5|6507.5|6514.6|6508.6|6513.3|6507.3|52
1643900020000|2022-02-03 14:53:40|6513|6507|6513.3|6507.3|6514|6508|6513|6507|23
1643900030000|2022-02-03 14:53:50|6513.6|6507.6|6512|6506|6513.6|6507.6|6511.5|6505.5|9
1643900040000|2022-02-03 14:54:00|6511.5|6505.5|6512|6506|6512|6506|6511.5|6505.5|23
1643900050000|2022-02-03 14:54:10|6512.6|6506.6|6511.6|6505.6|6512.6|6506.6|6511.5|6505.5|19
1643900060000|2022-02-03 14:54:20|6511.5|6505.5|6510.8|6504.8|6511.6|6505.6|6510.8|6504.8|28
1643900070000|2022-02-03 14:54:30|6508.3|6502.3|6507.1|6501.1|6508.3|6502.3|6505.6|6499.6|5
1643900080000|2022-02-03 14:54:40|6506.8|6500.8|6508.1|6502.1|6508.3|6502.3|6506.8|6500.8|7
1643900090000|2022-02-03 14:54:50|6508.3|6502.3|6512.1|6506.1|6512.3|6506.3|6508.3|6502.3|5
1643900100000|2022-02-03 14:55:00|6511.6|6505.6|6510.8|6504.8|6512.3|6506.3|6510.3|6504.3|8
1643900110000|2022-02-03 14:55:10|6510.3|6504.3|6510.8|6504.8|6510.8|6504.8|6509.8|6503.8|1
1643900120000|2022-02-03 14:55:20|6510.3|6504.3|6508.6|6502.6|6510.8|6504.8|6508.3|6502.3|3
1643900130000|2022-02-03 14:55:30|6509.1|6503.1|6508|6502|6509.6|6503.6|6507.1|6501.1|9
1643900140000|2022-02-03 14:55:40|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|2
1643900150000|2022-02-03 14:55:50|6510.3|6504.3|6507.8|6501.8|6511.1|6505.1|6507.8|6501.8|42
1643900160000|2022-02-03 14:56:00|6508.5|6502.5|6507.1|6501.1|6508.8|6502.8|6505.6|6499.6|30
1643900170000|2022-02-03 14:56:10|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1643900180000|2022-02-03 14:56:20|6507|6501|6508.6|6502.6|6508.6|6502.6|6507|6501|15
1643900190000|2022-02-03 14:56:30|6509.1|6503.1|6514.1|6508.1|6514.5|6508.5|6509.1|6503.1|5
1643900200000|2022-02-03 14:56:40|6514.5|6508.5|6514.5|6508.5|6514.6|6508.6|6514|6508|7
1643900210000|2022-02-03 14:56:50|6514.6|6508.6|6514|6508|6514.6|6508.6|6513.8|6507.8|5
1643900220000|2022-02-03 14:57:00|6513.8|6507.8|6511|6505|6513.8|6507.8|6510.8|6504.8|7
1643900230000|2022-02-03 14:57:10|6511.5|6505.5|6511.3|6505.3|6512|6506|6511.1|6505.1|3
1643900240000|2022-02-03 14:57:20|6512.5|6506.5|6514.5|6508.5|6514.5|6508.5|6512.5|6506.5|5
1643900250000|2022-02-03 14:57:30|6514|6508|6513|6507|6514|6508|6513|6507|3
1643900260000|2022-02-03 14:57:40|6513.5|6507.5|6512.6|6506.6|6513.5|6507.5|6512.5|6506.5|13
1643900270000|2022-02-03 14:57:50|6513.3|6507.3|6514.5|6508.5|6514.5|6508.5|6513.3|6507.3|4
1643900280000|2022-02-03 14:58:00|6514.3|6508.3|6514.5|6508.5|6515|6509|6514|6508|5
1643900290000|2022-02-03 14:58:10|6514.8|6508.8|6514.3|6508.3|6515|6509|6514.3|6508.3|1
1643900300000|2022-02-03 14:58:20|6512.5|6506.5|6511.3|6505.3|6512.9|6506.9|6511.3|6505.3|5
1643900310000|2022-02-03 14:58:30|6511.8|6505.8|6511|6505|6511.8|6505.8|6511|6505|1
1643900320000|2022-02-03 14:58:40|6510.6|6504.6|6510|6504|6510.6|6504.6|6510|6504|5
1643900330000|2022-02-03 14:58:50|6510.1|6504.1|6509.5|6503.5|6510.8|6504.8|6509.5|6503.5|3
1643900340000|2022-02-03 14:59:00|6508.8|6502.8|6508.3|6502.3|6508.8|6502.8|6508.3|6502.3|1
1643900350000|2022-02-03 14:59:10|6508.1|6502.1|6508.5|6502.5|6508.8|6502.8|6506|6500|6
1643900360000|2022-02-03 14:59:20|6508.3|6502.3|6509|6503|6510|6504|6508|6502|9
1643900370000|2022-02-03 14:59:30|6508.3|6502.3|6506.5|6500.5|6508.3|6502.3|6506.1|6500.1|7
1643900380000|2022-02-03 14:59:40|6506.3|6500.3|6510.6|6504.6|6510.6|6504.6|6506|6500|14
1643900390000|2022-02-03 14:59:50|6510.5|6504.5|6509.5|6503.5|6510.5|6504.5|6509|6503|14
1643900400000|2022-02-03 15:00:00|6509.6|6503.6|6506.6|6500.6|6510|6504|6506.6|6500.6|12
1643900410000|2022-02-03 15:00:10|6506.1|6500.1|6507.8|6501.8|6507.8|6501.8|6506|6500|8
1643900420000|2022-02-03 15:00:20|6507.6|6501.6|6507.5|6501.5|6507.6|6501.6|6506.8|6500.8|1
1643900430000|2022-02-03 15:00:30|6508.1|6502.1|6508|6502|6509|6503|6507.5|6501.5|3
1643900440000|2022-02-03 15:00:40|6508.3|6502.3|6510.5|6504.5|6510.5|6504.5|6508.3|6502.3|12
1643900450000|2022-02-03 15:00:50|6510|6504|6510|6504|6510.5|6504.5|6509.8|6503.8|14
1643900460000|2022-02-03 15:01:00|6509.6|6503.6|6508.3|6502.3|6509.6|6503.6|6508.3|6502.3|14
1643900470000|2022-02-03 15:01:10|6507.8|6501.8|6509|6503|6509|6503|6506.8|6500.8|10
1643900480000|2022-02-03 15:01:20|6509.8|6503.8|6509|6503|6509.8|6503.8|6509|6503|8
1643900490000|2022-02-03 15:01:30|||||||||2
1643900500000|2022-02-03 15:01:40|6508.5|6502.5|6511|6505|6511|6505|6507.5|6501.5|14
1643900510000|2022-02-03 15:01:50|6510.8|6504.8|6510|6504|6511.5|6505.5|6509.5|6503.5|7
1643900520000|2022-02-03 15:02:00|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6507|6501|12
1643900530000|2022-02-03 15:02:10|6510.5|6504.5|6514.5|6508.5|6514.5|6508.5|6510|6504|20
1643900540000|2022-02-03 15:02:20|6514|6508|6512.3|6506.3|6514|6508|6512.3|6506.3|4
1643900550000|2022-02-03 15:02:30|6511|6505|6512|6506|6513|6507|6511|6505|4
1643900560000|2022-02-03 15:02:40|6511.8|6505.8|6510|6504|6511.8|6505.8|6510|6504|2
1643900570000|2022-02-03 15:02:50|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6509|6503|7
1643900580000|2022-02-03 15:03:00|6509|6503|6507.5|6501.5|6509|6503|6507.3|6501.3|8
1643900590000|2022-02-03 15:03:10|6507.3|6501.3|6507.5|6501.5|6507.5|6501.5|6506.5|6500.5|7
1643900600000|2022-02-03 15:03:20|6507.3|6501.3|6508|6502|6508.5|6502.5|6507.3|6501.3|10
1643900610000|2022-02-03 15:03:30|6507.3|6501.3|6508|6502|6508.5|6502.5|6506.3|6500.3|5
1643900620000|2022-02-03 15:03:40|6508.1|6502.1|6507.8|6501.8|6508.3|6502.3|6506.3|6500.3|10
1643900630000|2022-02-03 15:03:50|6508.3|6502.3|6508|6502|6508.3|6502.3|6507.8|6501.8|7
1643900640000|2022-02-03 15:04:00|6507.8|6501.8|6513.3|6507.3|6513.8|6507.8|6507.8|6501.8|25
1643900650000|2022-02-03 15:04:10|6513.6|6507.6|6514|6508|6516|6510|6513.5|6507.5|17
1643900660000|2022-02-03 15:04:20|6513.3|6507.3|6515.5|6509.5|6516.6|6510.6|6513.3|6507.3|19
1643900670000|2022-02-03 15:04:30|6515.3|6509.3|6515.3|6509.3|6516|6510|6515|6509|54
1643900680000|2022-02-03 15:04:40|6515|6509|6515|6509|6515.3|6509.3|6514.3|6508.3|5
1643900690000|2022-02-03 15:04:50|6514.8|6508.8|6515|6509|6515.6|6509.6|6513.3|6507.3|13
1643900700000|2022-02-03 15:05:00|6514.6|6508.6|6515|6509|6515|6509|6513.3|6507.3|10
1643900710000|2022-02-03 15:05:10|6516.3|6510.3|6519|6513|6521|6515|6516.3|6510.3|18
1643900720000|2022-02-03 15:05:20|6519.1|6513.1|6519.5|6513.5|6519.5|6513.5|6519.1|6513.1|1
1643900730000|2022-02-03 15:05:30|6520|6514|6519.8|6513.8|6520|6514|6519|6513|7
1643900740000|2022-02-03 15:05:40|6520|6514|6521.1|6515.1|6521.8|6515.8|6520|6514|24
1643900750000|2022-02-03 15:05:50|6520.8|6514.8|6521.3|6515.3|6522|6516|6520.8|6514.8|7
1643900760000|2022-02-03 15:06:00|6520.8|6514.8|6522|6516|6522.5|6516.5|6520.6|6514.6|50
1643900770000|2022-02-03 15:06:10|6521.8|6515.8|6521.8|6515.8|6521.8|6515.8|6521.8|6515.8|1
1643900780000|2022-02-03 15:06:20|6522.5|6516.5|6521.8|6515.8|6522.5|6516.5|6521.8|6515.8|18
1643900790000|2022-02-03 15:06:30|6521.1|6515.1|6519.3|6513.3|6521.3|6515.3|6518.3|6512.3|5
1643900800000|2022-02-03 15:06:40|6520.6|6514.6|6521.3|6515.3|6521.5|6515.5|6520.3|6514.3|2
1643900810000|2022-02-03 15:06:50|6520.6|6514.6|6521.6|6515.6|6521.8|6515.8|6520.6|6514.6|4
1643900820000|2022-02-03 15:07:00|6521.5|6515.5|6519.6|6513.6|6521.8|6515.8|6519.6|6513.6|12
1643900830000|2022-02-03 15:07:10|6519.3|6513.3|6518.1|6512.1|6519.3|6513.3|6518.1|6512.1|5
1643900840000|2022-02-03 15:07:20|6519.3|6513.3|6519.1|6513.1|6519.8|6513.8|6518.6|6512.6|4
1643900850000|2022-02-03 15:07:30|6519.3|6513.3|6518.6|6512.6|6519.3|6513.3|6518.6|6512.6|4
1643900860000|2022-02-03 15:07:40|6518.1|6512.1|6521|6515|6521.5|6515.5|6517.8|6511.8|52
1643900870000|2022-02-03 15:07:50|6520.8|6514.8|6524|6518|6524|6518|6520.5|6514.5|7
1643900880000|2022-02-03 15:08:00|6525|6519|6530.6|6524.6|6531|6525|6524|6518|22
1643900890000|2022-02-03 15:08:10|6530.8|6524.8|6531.6|6525.6|6533.1|6527.1|6530.8|6524.8|15
1643900900000|2022-02-03 15:08:20|6532.2|6526.2|6529.8|6523.8|6532.3|6526.3|6529.6|6523.6|14
1643900910000|2022-02-03 15:08:30|6530|6524|6528.3|6522.3|6530|6524|6527.3|6521.3|7
1643900920000|2022-02-03 15:08:40|6528.1|6522.1|6527.3|6521.3|6528.3|6522.3|6527.3|6521.3|2
1643900930000|2022-02-03 15:08:50|6527.8|6521.8|6522.8|6516.8|6527.8|6521.8|6522.8|6516.8|7
1643901000000|2022-02-03 15:10:00|6519.6|6513.6|6519.3|6513.3|6519.6|6513.6|6519.3|6513.3|0
1643901010000|2022-02-03 15:10:10|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|0
1643901030000|2022-02-03 15:10:30|6515.1|6509.1|6515.1|6509.1|6515.1|6509.1|6515.1|6509.1|0
1643901060000|2022-02-03 15:11:00|6514.5|6508.5|6514.5|6508.5|6514.5|6508.5|6514.5|6508.5|0
1643901070000|2022-02-03 15:11:10|6514.2|6508.2|6512|6506|6514.2|6508.2|6512|6506|196
1643901080000|2022-02-03 15:11:20|6513.5|6507.5|6513|6507|6513.6|6507.6|6512.5|6506.5|25
1643901090000|2022-02-03 15:11:30|6512.5|6506.5|6512|6506|6512.5|6506.5|6511.5|6505.5|3
1643901100000|2022-02-03 15:11:40|6511|6505|6509.3|6503.3|6511|6505|6509.3|6503.3|4
1643901110000|2022-02-03 15:11:50|6509|6503|6508.3|6502.3|6509.5|6503.5|6508.3|6502.3|4
1643901120000|2022-02-03 15:12:00|6508.1|6502.1|6507.1|6501.1|6508.1|6502.1|6504.6|6498.6|67
1643901130000|2022-02-03 15:12:10|6507|6501|6506|6500|6507.1|6501.1|6506|6500|4
1643901140000|2022-02-03 15:12:20|6505.5|6499.5|6504.5|6498.5|6505.5|6499.5|6504.5|6498.5|39
1643901150000|2022-02-03 15:12:30|6508|6502|6507|6501|6508|6502|6506.5|6500.5|5
1643901160000|2022-02-03 15:12:40|6506.8|6500.8|6508.5|6502.5|6508.5|6502.5|6506.5|6500.5|11
1643901170000|2022-02-03 15:12:50|6507.5|6501.5|6505|6499|6508.5|6502.5|6505|6499|8
1643901180000|2022-02-03 15:13:00|6504.8|6498.8|6507|6501|6507|6501|6504.8|6498.8|7
1643901190000|2022-02-03 15:13:10|6506|6500|6507|6501|6507|6501|6506|6500|9
1643901200000|2022-02-03 15:13:20|6506.5|6500.5|6505|6499|6507|6501|6505|6499|8
1643901210000|2022-02-03 15:13:30|6505.1|6499.1|6505.5|6499.5|6505.5|6499.5|6504.5|6498.5|6
1643901220000|2022-02-03 15:13:40|6505.1|6499.1|6504.5|6498.5|6505.1|6499.1|6504.5|6498.5|13
1643901230000|2022-02-03 15:13:50|6504.8|6498.8|6506.3|6500.3|6507|6501|6504.8|6498.8|11
1643901240000|2022-02-03 15:14:00|6505.8|6499.8|6508.5|6502.5|6508.5|6502.5|6505|6499|17
1643901250000|2022-02-03 15:14:10|6507.8|6501.8|6510.5|6504.5|6510.5|6504.5|6507.3|6501.3|11
1643901260000|2022-02-03 15:14:20|6509.3|6503.3|6509.6|6503.6|6511.3|6505.3|6509.3|6503.3|16
1643901270000|2022-02-03 15:14:30|6510|6504|6511.3|6505.3|6511.3|6505.3|6510|6504|4
1643901280000|2022-02-03 15:14:40|6512.5|6506.5|6513.6|6507.6|6514.1|6508.1|6512|6506|8
1643901290000|2022-02-03 15:14:50|6513.5|6507.5|6512.6|6506.6|6513.5|6507.5|6512.5|6506.5|1
1643901300000|2022-02-03 15:15:00|6513|6507|6516.6|6510.6|6518.5|6512.5|6512.5|6506.5|14
1643901310000|2022-02-03 15:15:10|6517|6511|6514|6508|6517.1|6511.1|6513.8|6507.8|6
1643901320000|2022-02-03 15:15:20|6514.1|6508.1|6517.3|6511.3|6517.3|6511.3|6514|6508|2
1643901330000|2022-02-03 15:15:30|6518.6|6512.6|6518.3|6512.3|6519|6513|6518.1|6512.1|8
1643901340000|2022-02-03 15:15:40|6518|6512|6517|6511|6518|6512|6516.5|6510.5|8
1643901350000|2022-02-03 15:15:50|6516.3|6510.3|6513.3|6507.3|6516.3|6510.3|6513|6507|6
1643901360000|2022-02-03 15:16:00|6513|6507|6514.1|6508.1|6514.5|6508.5|6511.8|6505.8|15
1643901370000|2022-02-03 15:16:10|6513.8|6507.8|6513|6507|6514.1|6508.1|6513|6507|3
1643901380000|2022-02-03 15:16:20|6512.8|6506.8|6512|6506|6512.8|6506.8|6511.6|6505.6|5
1643901390000|2022-02-03 15:16:30|6512.6|6506.6|6512|6506|6513|6507|6512|6506|5
1643901400000|2022-02-03 15:16:40|6512.8|6506.8|6511|6505|6512.8|6506.8|6511|6505|7
1643901410000|2022-02-03 15:16:50|6511.1|6505.1|6510.3|6504.3|6513|6507|6510.3|6504.3|4
1643901420000|2022-02-03 15:17:00|6510|6504|6509|6503|6510|6504|6507.3|6501.3|14
1643901430000|2022-02-03 15:17:10|6509.5|6503.5|6507.6|6501.6|6511|6505|6507.6|6501.6|10
1643901440000|2022-02-03 15:17:20|6507.8|6501.8|6508|6502|6508|6502|6507.8|6501.8|1
1643901460000|2022-02-03 15:17:40|6510|6504|6511.5|6505.5|6511.5|6505.5|6510|6504|6
1643901470000|2022-02-03 15:17:50|6511.6|6505.6|6512|6506|6513|6507|6511.6|6505.6|7
1643901480000|2022-02-03 15:18:00|6512.5|6506.5|6511.3|6505.3|6513|6507|6511.3|6505.3|4
1643901490000|2022-02-03 15:18:10|6512|6506|6512|6506|6512|6506|6512|6506|16
1643901500000|2022-02-03 15:18:20|6510.5|6504.5|6510|6504|6510.5|6504.5|6509.8|6503.8|7
1643901510000|2022-02-03 15:18:30|6509.5|6503.5|6509|6503|6509.8|6503.8|6509|6503|1
1643901520000|2022-02-03 15:18:40|6510|6504|6510|6504|6510|6504|6509.5|6503.5|3
1643901530000|2022-02-03 15:18:50|6509.8|6503.8|6509|6503|6509.8|6503.8|6509|6503|0
1643901540000|2022-02-03 15:19:00|6508.5|6502.5|6508|6502|6509|6503|6508|6502|2
1643901550000|2022-02-03 15:19:10|6508.1|6502.1|6508.5|6502.5|6508.5|6502.5|6508.1|6502.1|1
1643901560000|2022-02-03 15:19:20|6509|6503|6509.5|6503.5|6509.5|6503.5|6507.5|6501.5|32
1643901570000|2022-02-03 15:19:30|6509|6503|6508.5|6502.5|6509|6503|6508.3|6502.3|1
1643901580000|2022-02-03 15:19:40|6507.8|6501.8|6511|6505|6511|6505|6507.8|6501.8|7
1643901590000|2022-02-03 15:19:50|6512|6506|6508.6|6502.6|6512|6506|6507.8|6501.8|9
1643901600000|2022-02-03 15:20:00|6508.5|6502.5|6510|6504|6511.5|6505.5|6508|6502|9
1643901610000|2022-02-03 15:20:10|6509.8|6503.8|6509.5|6503.5|6510|6504|6509.1|6503.1|6
1643901620000|2022-02-03 15:20:20|6509.1|6503.1|6508.5|6502.5|6509.1|6503.1|6508.5|6502.5|2
1643901630000|2022-02-03 15:20:30|6509.1|6503.1|6508.5|6502.5|6510|6504|6508|6502|15
1643901640000|2022-02-03 15:20:40|6508|6502|6509.9|6503.9|6510.1|6504.1|6506.8|6500.8|192
1643901650000|2022-02-03 15:20:50|6509.6|6503.6|6511.6|6505.6|6511.6|6505.6|6509.6|6503.6|2
1643901660000|2022-02-03 15:21:00|6511.8|6505.8|6511.1|6505.1|6512.3|6506.3|6511.1|6505.1|8
1643901670000|2022-02-03 15:21:10|6511.6|6505.6|6511.6|6505.6|6512.1|6506.1|6511.1|6505.1|3
1643901680000|2022-02-03 15:21:20|6511.1|6505.1|6511.6|6505.6|6511.6|6505.6|6510.6|6504.6|1
1643901690000|2022-02-03 15:21:30|6512.1|6506.1|6512.3|6506.3|6512.3|6506.3|6510.6|6504.6|24
1643901700000|2022-02-03 15:21:40|6512.8|6506.8|6511.8|6505.8|6512.8|6506.8|6511.8|6505.8|6
1643901710000|2022-02-03 15:21:50|6511.6|6505.6|6512.8|6506.8|6512.8|6506.8|6511.6|6505.6|2
1643901720000|2022-02-03 15:22:00|6512.5|6506.5|6516|6510|6517.3|6511.3|6512.5|6506.5|52
1643901730000|2022-02-03 15:22:10|6515.5|6509.5|6517.5|6511.5|6517.5|6511.5|6515.5|6509.5|0
1643901740000|2022-02-03 15:22:20|6518|6512|6519.5|6513.5|6519.5|6513.5|6518|6512|2
1643901750000|2022-02-03 15:22:30|6519|6513|6519.1|6513.1|6519.5|6513.5|6519|6513|0
1643901760000|2022-02-03 15:22:40|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|0
1643901770000|2022-02-03 15:22:50|6519|6513|6519|6513|6519|6513|6519|6513|3
1643901780000|2022-02-03 15:23:00|6518.8|6512.8|6518.1|6512.1|6518.8|6512.8|6517|6511|8
1643901790000|2022-02-03 15:23:10|6518.5|6512.5|6517.8|6511.8|6518.5|6512.5|6517.8|6511.8|1
1643901800000|2022-02-03 15:23:20|6518|6512|6518|6512|6518|6512|6518|6512|0
1643901810000|2022-02-03 15:23:30|6518.1|6512.1|6518|6512|6519|6513|6517|6511|2
1643901820000|2022-02-03 15:23:40|6519.6|6513.6|6520.6|6514.6|6520.6|6514.6|6519.6|6513.6|1
1643901830000|2022-02-03 15:23:50|6522.5|6516.5|6522.5|6516.5|6522.6|6516.6|6522|6516|2
1643901840000|2022-02-03 15:24:00|6522.1|6516.1|6519.8|6513.8|6522.1|6516.1|6519.5|6513.5|5
1643901850000|2022-02-03 15:24:10|6519.1|6513.1|6519|6513|6519.1|6513.1|6519|6513|0
1643901860000|2022-02-03 15:24:20|6520.8|6514.8|6520.5|6514.5|6520.8|6514.8|6520.5|6514.5|1
1643901870000|2022-02-03 15:24:30|6520|6514|6516.5|6510.5|6520|6514|6516.5|6510.5|3
1643901880000|2022-02-03 15:24:40|6515.8|6509.8|6513.5|6507.5|6515.8|6509.8|6512.8|6506.8|11
1643901890000|2022-02-03 15:24:50|6514|6508|6515|6509|6515|6509|6513.8|6507.8|1
1643901900000|2022-02-03 15:25:00|6515.6|6509.6|6516.1|6510.1|6517.5|6511.5|6515.6|6509.6|11
1643901910000|2022-02-03 15:25:10|6515.5|6509.5|6514.6|6508.6|6516.1|6510.1|6513.6|6507.6|9
1643901920000|2022-02-03 15:25:20|6515.1|6509.1|6514.3|6508.3|6515.1|6509.1|6514.3|6508.3|2
1643901930000|2022-02-03 15:25:30|6514.1|6508.1|6515.1|6509.1|6515.3|6509.3|6514.1|6508.1|8
1643901940000|2022-02-03 15:25:40|6516.6|6510.6|6513.6|6507.6|6517.1|6511.1|6513.6|6507.6|16
1643901950000|2022-02-03 15:25:50|6513.8|6507.8|6514.1|6508.1|6514.1|6508.1|6513.6|6507.6|0
1643901960000|2022-02-03 15:26:00|6514.8|6508.8|6515.6|6509.6|6516.6|6510.6|6514.8|6508.8|8
1643901970000|2022-02-03 15:26:10|6516.1|6510.1|6515.1|6509.1|6516.1|6510.1|6515.1|6509.1|3
1643901980000|2022-02-03 15:26:20|6515.6|6509.6|6514.6|6508.6|6515.6|6509.6|6514.1|6508.1|1
1643901990000|2022-02-03 15:26:30|6514.1|6508.1|6514.4|6508.4|6515.1|6509.1|6513.6|6507.6|6
1643902000000|2022-02-03 15:26:40|6514.3|6508.3|6513.6|6507.6|6514.4|6508.4|6513.6|6507.6|11
1643902010000|2022-02-03 15:26:50|6513.1|6507.1|6512.3|6506.3|6514.1|6508.1|6512.3|6506.3|3
1643902020000|2022-02-03 15:27:00|6511.1|6505.1|6511.9|6505.9|6512.1|6506.1|6511.1|6505.1|2
1643902030000|2022-02-03 15:27:10|6511.6|6505.6|6512.9|6506.9|6512.9|6506.9|6510.6|6504.6|4
1643902040000|2022-02-03 15:27:20|6512.3|6506.3|6512.1|6506.1|6512.8|6506.8|6512.1|6506.1|3
1643902050000|2022-02-03 15:27:30|6512.3|6506.3|6515.1|6509.1|6515.6|6509.6|6512.3|6506.3|11
1643902060000|2022-02-03 15:27:40|6515.3|6509.3|6515.6|6509.6|6515.6|6509.6|6515.1|6509.1|0
1643902070000|2022-02-03 15:27:50|6515.1|6509.1|6515.8|6509.8|6516.1|6510.1|6514.6|6508.6|6
1643902080000|2022-02-03 15:28:00|6516.3|6510.3|6514.6|6508.6|6516.6|6510.6|6514.6|6508.6|3
1643902090000|2022-02-03 15:28:10|6514.3|6508.3|6512.3|6506.3|6514.3|6508.3|6512.1|6506.1|3
1643902100000|2022-02-03 15:28:20|6512.6|6506.6|6515.6|6509.6|6515.6|6509.6|6512.6|6506.6|9
1643902110000|2022-02-03 15:28:30|6516|6510|6516.6|6510.6|6516.6|6510.6|6516|6510|2
1643902120000|2022-02-03 15:28:40|6516.2|6510.2|6515.9|6509.9|6516.2|6510.2|6515.9|6509.9|13
1643902130000|2022-02-03 15:28:50|6515.6|6509.6|6518|6512|6518|6512|6515.3|6509.3|29
1643902140000|2022-02-03 15:29:00|6518.5|6512.5|6523|6517|6523|6517|6517.8|6511.8|15
1643902150000|2022-02-03 15:29:10|6521.5|6515.5|6526|6520|6526|6520|6520.5|6514.5|21
1643902160000|2022-02-03 15:29:20|6527|6521|6525|6519|6527.5|6521.5|6524.5|6518.5|11
1643902170000|2022-02-03 15:29:30|6524.5|6518.5|6529.6|6523.6|6529.8|6523.8|6524.5|6518.5|21
1643902180000|2022-02-03 15:29:40|6529.8|6523.8|6535.3|6529.3|6535.3|6529.3|6529.3|6523.3|22
1643902190000|2022-02-03 15:29:50|6534.8|6528.8|6536.3|6530.3|6537.3|6531.3|6533.3|6527.3|33
1643902200000|2022-02-03 15:30:00|6536.1|6530.1|6533.6|6527.6|6537.3|6531.3|6533.6|6527.6|20
1643902210000|2022-02-03 15:30:10|6532.8|6526.8|6534.8|6528.8|6535.1|6529.1|6532.8|6526.8|5
1643902220000|2022-02-03 15:30:20|6535.1|6529.1|6533.6|6527.6|6535.1|6529.1|6533.6|6527.6|8
1643902230000|2022-02-03 15:30:30|6533.5|6527.5|6534.8|6528.8|6535.6|6529.6|6532.6|6526.6|8
1643902240000|2022-02-03 15:30:40|6534.1|6528.1|6535.3|6529.3|6535.3|6529.3|6533.3|6527.3|8
1643902250000|2022-02-03 15:30:50|6535.8|6529.8|6539.5|6533.5|6540.3|6534.3|6535.3|6529.3|27
1643902260000|2022-02-03 15:31:00|6538.3|6532.3|6538.6|6532.6|6540.1|6534.1|6538.1|6532.1|10
1643902270000|2022-02-03 15:31:10|6538.8|6532.8|6538|6532|6541.3|6535.3|6538|6532|26
1643902280000|2022-02-03 15:31:20|6538.3|6532.3|6536|6530|6538.6|6532.6|6536|6530|14
1643902290000|2022-02-03 15:31:30|6536.5|6530.5|6541|6535|6543.8|6537.8|6536|6530|46
1643902300000|2022-02-03 15:31:40|6541.5|6535.5|6535.5|6529.5|6541.5|6535.5|6535.5|6529.5|6
1643902310000|2022-02-03 15:31:50|6535.8|6529.8|6535|6529|6536.5|6530.5|6534.3|6528.3|3
1643902320000|2022-02-03 15:32:00|6535.3|6529.3|6536|6530|6536.3|6530.3|6534.8|6528.8|6
1643902330000|2022-02-03 15:32:10|6537|6531|6536.3|6530.3|6537.5|6531.5|6535.8|6529.8|15
1643902340000|2022-02-03 15:32:20|6535.8|6529.8|6536|6530|6536.5|6530.5|6534.3|6528.3|10
1643902350000|2022-02-03 15:32:30|6535.3|6529.3|6535|6529|6535.8|6529.8|6534.5|6528.5|6
1643902360000|2022-02-03 15:32:40|6534.5|6528.5|6536.8|6530.8|6537|6531|6534.5|6528.5|5
1643902370000|2022-02-03 15:32:50|6536.6|6530.6|6533.6|6527.6|6536.6|6530.6|6533.3|6527.3|8
1643902380000|2022-02-03 15:33:00|6534|6528|6535|6529|6535.5|6529.5|6533.5|6527.5|5
1643902390000|2022-02-03 15:33:10|6533.3|6527.3|6535.8|6529.8|6535.8|6529.8|6532.6|6526.6|24
1643902400000|2022-02-03 15:33:20|6536|6530|6537.5|6531.5|6537.5|6531.5|6536|6530|3
1643902410000|2022-02-03 15:33:30|6538.1|6532.1|6536.3|6530.3|6538.5|6532.5|6536.3|6530.3|13
1643902420000|2022-02-03 15:33:40|6535.8|6529.8|6536.5|6530.5|6536.5|6530.5|6535.5|6529.5|138
1643902430000|2022-02-03 15:33:50|6536|6530|6537|6531|6537.1|6531.1|6533.8|6527.8|21
1643902440000|2022-02-03 15:34:00|6536.8|6530.8|6538|6532|6538.6|6532.6|6536.5|6530.5|16
1643902450000|2022-02-03 15:34:10|6537.8|6531.8|6538|6532|6538.5|6532.5|6537|6531|3
1643902460000|2022-02-03 15:34:20|6537.8|6531.8|6538|6532|6540.5|6534.5|6537.5|6531.5|13
1643902470000|2022-02-03 15:34:30|6538.6|6532.6|6537.5|6531.5|6539|6533|6537.5|6531.5|6
1643902480000|2022-02-03 15:34:40|6537|6531|6539|6533|6541.6|6535.6|6537|6531|11
1643902490000|2022-02-03 15:34:50|6539.5|6533.5|6539|6533|6539.5|6533.5|6539|6533|5
1643902500000|2022-02-03 15:35:00|6539.5|6533.5|6540|6534|6540|6534|6539|6533|17
1643902510000|2022-02-03 15:35:10|6538.3|6532.3|6539|6533|6539|6533|6537.5|6531.5|15
1643902520000|2022-02-03 15:35:20|6539.5|6533.5|6540.8|6534.8|6541.5|6535.5|6539.5|6533.5|9
1643902530000|2022-02-03 15:35:30|6540.5|6534.5|6540|6534|6540.5|6534.5|6538.5|6532.5|10
1643902540000|2022-02-03 15:35:40|6539.5|6533.5|6540|6534|6540|6534|6539.3|6533.3|12
1643902550000|2022-02-03 15:35:50|||||||||9
1643902560000|2022-02-03 15:36:00|6540.5|6534.5|6543.5|6537.5|6544.3|6538.3|6540.5|6534.5|18
1643902570000|2022-02-03 15:36:10|6543.1|6537.1|6539.8|6533.8|6543.1|6537.1|6539.5|6533.5|7
1643902580000|2022-02-03 15:36:20|6540|6534|6539.5|6533.5|6540.5|6534.5|6539.3|6533.3|8
1643902590000|2022-02-03 15:36:30|6539.1|6533.1|6538.9|6532.9|6539.6|6533.6|6537.8|6531.8|38
1643902600000|2022-02-03 15:36:40|||||||||17
1643902610000|2022-02-03 15:36:50|6538.8|6532.8|6537.6|6531.6|6538.8|6532.8|6537.5|6531.5|27
1643902620000|2022-02-03 15:37:00|6537.4|6531.4|6538.1|6532.1|6538.3|6532.3|6536.3|6530.3|11
1643902630000|2022-02-03 15:37:10|6538.3|6532.3|6538.1|6532.1|6539.1|6533.1|6537.6|6531.6|18
1643902640000|2022-02-03 15:37:20|6537.1|6531.1|6537.6|6531.6|6538.4|6532.4|6536.1|6530.1|14
1643902650000|2022-02-03 15:37:30|6540.1|6534.1|6540.3|6534.3|6540.6|6534.6|6540.1|6534.1|7
1643902660000|2022-02-03 15:37:40|6540.5|6534.5|6544|6538|6544|6538|6539.8|6533.8|6
1643902670000|2022-02-03 15:37:50|6543.8|6537.8|6543.5|6537.5|6543.8|6537.8|6542.3|6536.3|11
1643902680000|2022-02-03 15:38:00|6543|6537|6541.5|6535.5|6543|6537|6541.5|6535.5|3
1643902690000|2022-02-03 15:38:10|6539.8|6533.8|6537.6|6531.6|6539.9|6533.9|6537.6|6531.6|73
1643902700000|2022-02-03 15:38:20|6537.1|6531.1|6537.3|6531.3|6537.6|6531.6|6536.4|6530.4|7
1643902710000|2022-02-03 15:38:30|6537.6|6531.6|6536.9|6530.9|6538.1|6532.1|6536.9|6530.9|1
1643902720000|2022-02-03 15:38:40|6537.6|6531.6|6536.9|6530.9|6537.6|6531.6|6536.9|6530.9|7
1643902730000|2022-02-03 15:38:50|6536.6|6530.6|6532.4|6526.4|6537.1|6531.1|6532.4|6526.4|33
1643902740000|2022-02-03 15:39:00|6532.1|6526.1|6530.6|6524.6|6532.1|6526.1|6530.1|6524.1|20
1643902750000|2022-02-03 15:39:10|6531.6|6525.6|6532|6526|6532.6|6526.6|6531.1|6525.1|5
1643902760000|2022-02-03 15:39:20|6532.5|6526.5|6533|6527|6533|6527|6532.5|6526.5|5
1643902770000|2022-02-03 15:39:30|6533.5|6527.5|6534|6528|6535|6529|6533.5|6527.5|8
1643902780000|2022-02-03 15:39:40|6532.7|6526.7|6537|6531|6537|6531|6532.1|6526.1|11
1643902790000|2022-02-03 15:39:50|6536.6|6530.6|6536.8|6530.8|6537|6531|6535.5|6529.5|6
1643902800000|2022-02-03 15:40:00|6537|6531|6536.3|6530.3|6537.1|6531.1|6536.3|6530.3|12
1643902810000|2022-02-03 15:40:10|6537|6531|6538.3|6532.3|6538.3|6532.3|6537|6531|4
1643902820000|2022-02-03 15:40:20|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.3|6530.3|4
1643902830000|2022-02-03 15:40:30|6537.3|6531.3|6536.1|6530.1|6537.3|6531.3|6536.1|6530.1|6
1643902840000|2022-02-03 15:40:40|6535.8|6529.8|6537|6531|6537.5|6531.5|6534.8|6528.8|18
1643902850000|2022-02-03 15:40:50|6537.1|6531.1|6539|6533|6539.5|6533.5|6537.1|6531.1|3
1643902860000|2022-02-03 15:41:00|6538.3|6532.3|6540|6534|6540|6534|6537.8|6531.8|11
1643902870000|2022-02-03 15:41:10|6540.1|6534.1|6539|6533|6540.5|6534.5|6538.5|6532.5|2
1643902880000|2022-02-03 15:41:20|6539.5|6533.5|6540|6534|6540|6534|6538.5|6532.5|7
1643902890000|2022-02-03 15:41:30|6540.5|6534.5|6544|6538|6544.6|6538.6|6540.5|6534.5|24
1643902900000|2022-02-03 15:41:40|6544.6|6538.6|6545.1|6539.1|6546.5|6540.5|6544.6|6538.6|6
1643902910000|2022-02-03 15:41:50|6544.5|6538.5|6545|6539|6545|6539|6544.5|6538.5|3
1643902920000|2022-02-03 15:42:00|6546.1|6540.1|6545|6539|6546.5|6540.5|6545|6539|13
1643902930000|2022-02-03 15:42:10|6545.1|6539.1|6544|6538|6545.5|6539.5|6544|6538|4
1643902940000|2022-02-03 15:42:20|6543.5|6537.5|6545|6539|6545.5|6539.5|6543.3|6537.3|5
1643902950000|2022-02-03 15:42:30|6545.5|6539.5|6545|6539|6545.5|6539.5|6544.6|6538.6|4
1643902960000|2022-02-03 15:42:40|6544.8|6538.8|6545|6539|6545.5|6539.5|6544.5|6538.5|3
1643902970000|2022-02-03 15:42:50|6544.8|6538.8|6544.5|6538.5|6544.8|6538.8|6544.5|6538.5|3
1643902980000|2022-02-03 15:43:00|6542.8|6536.8|6541|6535|6542.8|6536.8|6541|6535|2
1643902990000|2022-02-03 15:43:10|6541.5|6535.5|6541|6535|6541.5|6535.5|6540.3|6534.3|5
1643903000000|2022-02-03 15:43:20|6541.1|6535.1|6544|6538|6544|6538|6541.1|6535.1|4
1643903010000|2022-02-03 15:43:30|6544.5|6538.5|6545|6539|6545|6539|6544.5|6538.5|1
1643903020000|2022-02-03 15:43:40|6545.6|6539.6|6546|6540|6546|6540|6545.6|6539.6|3
1643903030000|2022-02-03 15:43:50|6546.5|6540.5|6545.5|6539.5|6546.5|6540.5|6545.5|6539.5|25
1643903040000|2022-02-03 15:44:00|6545|6539|6546|6540|6546.5|6540.5|6545|6539|4
1643903050000|2022-02-03 15:44:10|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|6546|6540|1
1643903060000|2022-02-03 15:44:20|6546|6540|6546|6540|6546|6540|6546|6540|1
1643903070000|2022-02-03 15:44:30|6546.5|6540.5|6551|6545|6551.5|6545.5|6546.5|6540.5|15
1643903080000|2022-02-03 15:44:40|6551.5|6545.5|6553.5|6547.5|6556|6550|6551.5|6545.5|5
1643903090000|2022-02-03 15:44:50|6553.1|6547.1|6554|6548|6554|6548|6553.1|6547.1|3
1643903100000|2022-02-03 15:45:00|6554.5|6548.5|6556|6550|6557.5|6551.5|6554.5|6548.5|10
1643903110000|2022-02-03 15:45:10|6555.5|6549.5|6555|6549|6555.5|6549.5|6555|6549|4
1643903120000|2022-02-03 15:45:20|6555.3|6549.3|6558.1|6552.1|6558.1|6552.1|6555.3|6549.3|5
1643903130000|2022-02-03 15:45:30|6557.6|6551.6|6556.5|6550.5|6557.6|6551.6|6556.5|6550.5|5
1643903140000|2022-02-03 15:45:40|6556.1|6550.1|6557|6551|6557|6551|6555|6549|6
1643903150000|2022-02-03 15:45:50|6556.6|6550.6|6555|6549|6556.6|6550.6|6554.8|6548.8|10
1643903160000|2022-02-03 15:46:00|6554.5|6548.5|6555|6549|6557|6551|6554.5|6548.5|14
1643903170000|2022-02-03 15:46:10|6554.8|6548.8|6554.5|6548.5|6554.8|6548.8|6554|6548|3
1643903180000|2022-02-03 15:46:20|6553.6|6547.6|6552|6546|6553.6|6547.6|6551.5|6545.5|6
1643903190000|2022-02-03 15:46:30|6552.5|6546.5|6553.6|6547.6|6553.6|6547.6|6552.5|6546.5|2
1643903200000|2022-02-03 15:46:40|6554.5|6548.5|6556|6550|6556|6550|6554.5|6548.5|7
1643903210000|2022-02-03 15:46:50|6555|6549|6554.5|6548.5|6555|6549|6554.1|6548.1|2
1643903220000|2022-02-03 15:47:00|6554.6|6548.6|6557|6551|6557|6551|6554.6|6548.6|5
1643903230000|2022-02-03 15:47:10|6555.3|6549.3|6552.5|6546.5|6555.3|6549.3|6552|6546|20
1643903240000|2022-02-03 15:47:20|6553|6547|6552|6546|6553.5|6547.5|6552|6546|8
1643903250000|2022-02-03 15:47:30|6550.6|6544.6|6547.5|6541.5|6551|6545|6547.1|6541.1|4
1643903260000|2022-02-03 15:47:40|6547.8|6541.8|6549|6543|6549.5|6543.5|6547.8|6541.8|5
1643903270000|2022-02-03 15:47:50|6548.5|6542.5|6550|6544|6550|6544|6548|6542|4
1643903280000|2022-02-03 15:48:00|6549|6543|6550|6544|6550|6544|6549|6543|7
1643903290000|2022-02-03 15:48:10|6552|6546|6552|6546|6552|6546|6552|6546|4
1643903300000|2022-02-03 15:48:20|6553|6547|6551|6545|6553|6547|6550|6544|16
1643903310000|2022-02-03 15:48:30|6550|6544|6550|6544|6550|6544|6550|6544|1
1643903320000|2022-02-03 15:48:40|6550.1|6544.1|6549.5|6543.5|6551.5|6545.5|6549.5|6543.5|2
1643903330000|2022-02-03 15:48:50|6550|6544|6550|6544|6550|6544|6550|6544|1
1643903340000|2022-02-03 15:49:00|6550.1|6544.1|6549|6543|6550.5|6544.5|6549|6543|10
1643903350000|2022-02-03 15:49:10|6549.1|6543.1|6549|6543|6549.5|6543.5|6548.5|6542.5|2
1643903360000|2022-02-03 15:49:20|6548.5|6542.5|6546.5|6540.5|6548.5|6542.5|6546|6540|6
1643903370000|2022-02-03 15:49:30|6548.1|6542.1|6550|6544|6550|6544|6548.1|6542.1|10
1643903380000|2022-02-03 15:49:40|||||||||3
1643903390000|2022-02-03 15:49:50|||||||||3
1643903400000|2022-02-03 15:50:00|6550.1|6544.1|6549|6543|6550.5|6544.5|6549|6543|6
1643903410000|2022-02-03 15:50:10|6550|6544|6550|6544|6550|6544|6550|6544|5
1643903420000|2022-02-03 15:50:20|6549.8|6543.8|6550.5|6544.5|6550.5|6544.5|6549.5|6543.5|0
1643903430000|2022-02-03 15:50:30|6550.8|6544.8|6550|6544|6552.1|6546.1|6550|6544|5
1643903440000|2022-02-03 15:50:40|6549.8|6543.8|6550.5|6544.5|6550.5|6544.5|6549.3|6543.3|2
1643903450000|2022-02-03 15:50:50|6552|6546|6551.5|6545.5|6552.1|6546.1|6551.5|6545.5|30
1643903460000|2022-02-03 15:51:00|6551.6|6545.6|6550|6544|6552|6546|6550|6544|5
1643903470000|2022-02-03 15:51:10|6549.8|6543.8|6549|6543|6549.8|6543.8|6549|6543|1
1643903490000|2022-02-03 15:51:30|6548.6|6542.6|6548.3|6542.3|6550|6544|6548.3|6542.3|7
1643903500000|2022-02-03 15:51:40|6548.8|6542.8|6550.5|6544.5|6550.5|6544.5|6548.8|6542.8|3
1643903510000|2022-02-03 15:51:50|6551|6545|6551.5|6545.5|6551.5|6545.5|6551|6545|1
1643903520000|2022-02-03 15:52:00|6551.6|6545.6|6553|6547|6553|6547|6550.8|6544.8|20
1643903530000|2022-02-03 15:52:10|6552.8|6546.8|6554|6548|6554|6548|6552.5|6546.5|4
1643903540000|2022-02-03 15:52:20|6553.8|6547.8|6556|6550|6556|6550|6553.5|6547.5|28
1643903550000|2022-02-03 15:52:30|6556.3|6550.3|6561.5|6555.5|6562|6556|6556|6550|12
1643903560000|2022-02-03 15:52:40|6561|6555|6563|6557|6563.5|6557.5|6559|6553|15
1643903570000|2022-02-03 15:52:50|6562.8|6556.8|6560|6554|6563.1|6557.1|6560|6554|27
1643903580000|2022-02-03 15:53:00|6560.5|6554.5|6562.5|6556.5|6563.1|6557.1|6560|6554|5
1643903590000|2022-02-03 15:53:10|6562.6|6556.6|6565.6|6559.6|6566.5|6560.5|6562.5|6556.5|9
1643903600000|2022-02-03 15:53:20|6565.5|6559.5|6566.5|6560.5|6566.5|6560.5|6565|6559|13
1643903610000|2022-02-03 15:53:30|6566|6560|6575.8|6569.8|6577.5|6571.5|6566|6560|34
1643903620000|2022-02-03 15:53:40|6575.1|6569.1|6574.6|6568.6|6576.8|6570.8|6574.6|6568.6|20
1643903630000|2022-02-03 15:53:50|6574.5|6568.5|6575.6|6569.6|6575.8|6569.8|6574.1|6568.1|14
1643903640000|2022-02-03 15:54:00|6576.6|6570.6|6581.7|6575.7|6581.7|6575.7|6576.6|6570.6|71
1643903650000|2022-02-03 15:54:10|6582.2|6576.2|6584.5|6578.5|6584.7|6578.7|6582|6576|14
1643903660000|2022-02-03 15:54:20|6584|6578|6585.7|6579.7|6585.7|6579.7|6584|6578|5
1643903670000|2022-02-03 15:54:30|6585.5|6579.5|6591.7|6585.7|6594|6588|6585.5|6579.5|42
1643903680000|2022-02-03 15:54:40|6592.7|6586.7|6594.5|6588.5|6594.5|6588.5|6591|6585|26
1643903690000|2022-02-03 15:54:50|6594|6588|6594.2|6588.2|6594.2|6588.2|6594|6588|8
1643903700000|2022-02-03 15:55:00|6594|6588|6593.2|6587.2|6594|6588|6593.2|6587.2|7
1643903710000|2022-02-03 15:55:10|6588.8|6582.8|6585.1|6579.1|6588.8|6582.8|6584.3|6578.3|107
1643903720000|2022-02-03 15:55:20|6585.8|6579.8|6588|6582|6588.3|6582.3|6585.8|6579.8|10
1643903730000|2022-02-03 15:55:30|6588.3|6582.3|6586.5|6580.5|6588.3|6582.3|6586.5|6580.5|33
1643903740000|2022-02-03 15:55:40|6585.3|6579.3|6586.2|6580.2|6586.2|6580.2|6584.5|6578.5|14
1643903750000|2022-02-03 15:55:50|6586|6580|6586.3|6580.3|6586.3|6580.3|6584.5|6578.5|13
1643903760000|2022-02-03 15:56:00|6586.8|6580.8|6590|6584|6590.3|6584.3|6586.8|6580.8|11
1643903770000|2022-02-03 15:56:10|6590.1|6584.1|6588.7|6582.7|6590.5|6584.5|6588.7|6582.7|16
1643903780000|2022-02-03 15:56:20|6588.9|6582.9|6588|6582|6589.2|6583.2|6587.2|6581.2|4
1643903790000|2022-02-03 15:56:30|6587.8|6581.8|6586.3|6580.3|6587.8|6581.8|6586.3|6580.3|6
1643903800000|2022-02-03 15:56:40|6586.8|6580.8|6584.3|6578.3|6586.8|6580.8|6584.3|6578.3|5
1643903810000|2022-02-03 15:56:50|6584.1|6578.1|6584.7|6578.7|6585.3|6579.3|6584|6578|10
1643903820000|2022-02-03 15:57:00|6584.2|6578.2|6584.3|6578.3|6584.7|6578.7|6583.7|6577.7|2
1643903830000|2022-02-03 15:57:10|6584|6578|6584|6578|6584|6578|6583.7|6577.7|5
1643903840000|2022-02-03 15:57:20|6583.8|6577.8|6584|6578|6584.7|6578.7|6583.7|6577.7|6
1643903850000|2022-02-03 15:57:30|6583.8|6577.8|6584|6578|6585.5|6579.5|6582.9|6576.9|5
1643903860000|2022-02-03 15:57:40|6583.7|6577.7|6584.3|6578.3|6584.5|6578.5|6583.7|6577.7|6
1643903870000|2022-02-03 15:57:50|6584|6578|6584|6578|6584.3|6578.3|6583.5|6577.5|11
1643903880000|2022-02-03 15:58:00|6584.3|6578.3|6585.5|6579.5|6585.5|6579.5|6584.3|6578.3|4
1643903890000|2022-02-03 15:58:10|6585|6579|6585|6579|6585.5|6579.5|6585|6579|2
1643903900000|2022-02-03 15:58:20|6585.2|6579.2|6585|6579|6585.2|6579.2|6585|6579|3
1643903910000|2022-02-03 15:58:30|6584.3|6578.3|6583.8|6577.8|6584.8|6578.8|6583.5|6577.5|18
1643903920000|2022-02-03 15:58:40|6583.5|6577.5|6584.8|6578.8|6584.8|6578.8|6583.5|6577.5|28
1643903930000|2022-02-03 15:58:50|6584.3|6578.3|6584.5|6578.5|6586|6580|6584.3|6578.3|10
1643903940000|2022-02-03 15:59:00|6585.5|6579.5|6586.3|6580.3|6586.5|6580.5|6585.5|6579.5|14
1643903950000|2022-02-03 15:59:10|6586.5|6580.5|6588.7|6582.7|6589|6583|6586.2|6580.2|8
1643903960000|2022-02-03 15:59:20|6588.9|6582.9|6589|6583|6589.2|6583.2|6588.7|6582.7|3
1643903970000|2022-02-03 15:59:30|6589.2|6583.2|6591.7|6585.7|6591.7|6585.7|6589.2|6583.2|7
1643903980000|2022-02-03 15:59:40|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|1
1643903990000|2022-02-03 15:59:50|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|6591.2|6585.2|7
1643904000000|2022-02-03 16:00:00|6594.2|6588.2|6597.7|6591.7|6598.7|6592.7|6594.2|6588.2|55
1643904010000|2022-02-03 16:00:10|6597.2|6591.2|6597.7|6591.7|6597.7|6591.7|6596.2|6590.2|12
1643904020000|2022-02-03 16:00:20|6600|6594|6600|6594|6600.7|6594.7|6599.5|6593.5|15
1643904030000|2022-02-03 16:00:30|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|3
1643904040000|2022-02-03 16:00:40|6600|6594|6599.7|6593.7|6600|6594|6599.7|6593.7|6
1643904050000|2022-02-03 16:00:50|6599.5|6593.5|6602.9|6596.9|6602.9|6596.9|6599.5|6593.5|18
1643904060000|2022-02-03 16:01:00|6602.2|6596.2|6602.9|6596.9|6602.9|6596.9|6601.2|6595.2|25
1643904070000|2022-02-03 16:01:10|6602.4|6596.4|6602.9|6596.9|6602.9|6596.9|6602.4|6596.4|11
1643904080000|2022-02-03 16:01:20|6602.4|6596.4|6602.9|6596.9|6602.9|6596.9|6602.4|6596.4|15
1643904090000|2022-02-03 16:01:30|6602.4|6596.4|6600|6594|6602.4|6596.4|6599.5|6593.5|11
1643904100000|2022-02-03 16:01:40|6599.8|6593.8|6592.4|6586.4|6599.8|6593.8|6592.2|6586.2|43
1643904110000|2022-02-03 16:01:50|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|6592.2|6586.2|4
1643904120000|2022-02-03 16:02:00|6592.4|6586.4|6590.7|6584.7|6592.4|6586.4|6590.7|6584.7|9
1643904130000|2022-02-03 16:02:10|6590.5|6584.5|6587.7|6581.7|6590.5|6584.5|6587.7|6581.7|3
1643904140000|2022-02-03 16:02:20|6587.5|6581.5|6587.2|6581.2|6587.5|6581.5|6586.7|6580.7|4
1643904150000|2022-02-03 16:02:30|6586.7|6580.7|6588.2|6582.2|6588.7|6582.7|6586.7|6580.7|15
1643904160000|2022-02-03 16:02:40|6588|6582|6587.7|6581.7|6588|6582|6587.2|6581.2|3
1643904170000|2022-02-03 16:02:50|6587.9|6581.9|6588.2|6582.2|6588.2|6582.2|6587.9|6581.9|6
1643904180000|2022-02-03 16:03:00|6588.7|6582.7|6585.7|6579.7|6589.7|6583.7|6585.7|6579.7|11
1643904190000|2022-02-03 16:03:10|6585.2|6579.2|6583.7|6577.7|6585.2|6579.2|6583.2|6577.2|25
1643904200000|2022-02-03 16:03:20|6583.2|6577.2|6583.2|6577.2|6583.5|6577.5|6583.2|6577.2|12
1643904210000|2022-02-03 16:03:30|6584|6578|6584.9|6578.9|6584.9|6578.9|6583.7|6577.7|22
1643904220000|2022-02-03 16:03:40|6584.7|6578.7|6586.4|6580.4|6586.7|6580.7|6583.9|6577.9|9
1643904230000|2022-02-03 16:03:50|6586.2|6580.2|6584|6578|6586.5|6580.5|6583.5|6577.5|5
1643904240000|2022-02-03 16:04:00|6584.5|6578.5|6583|6577|6586.4|6580.4|6582.5|6576.5|30
1643904250000|2022-02-03 16:04:10|6583.5|6577.5|6585|6579|6585|6579|6583.5|6577.5|5
1643904260000|2022-02-03 16:04:20|6585.4|6579.4|6585.9|6579.9|6585.9|6579.9|6584.9|6578.9|5
1643904270000|2022-02-03 16:04:30|6587|6581|6586.4|6580.4|6587.9|6581.9|6585.5|6579.5|27
1643904280000|2022-02-03 16:04:40|6586.5|6580.5|6586|6580|6587.2|6581.2|6586|6580|6
1643904290000|2022-02-03 16:04:50|6582.5|6576.5|6582.7|6576.7|6582.7|6576.7|6582.5|6576.5|24
1643904300000|2022-02-03 16:05:00|6583.2|6577.2|6582.7|6576.7|6583.2|6577.2|6582.5|6576.5|24
1643904310000|2022-02-03 16:05:10|6583.2|6577.2|6584.4|6578.4|6586|6580|6583.2|6577.2|68
1643904320000|2022-02-03 16:05:20|6584.5|6578.5|6585.4|6579.4|6586|6580|6584.5|6578.5|2
1643904330000|2022-02-03 16:05:30|6585|6579|6583.5|6577.5|6585.4|6579.4|6583.5|6577.5|4
1643904340000|2022-02-03 16:05:40|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|4
1643904350000|2022-02-03 16:05:50|6584.7|6578.7|6585|6579|6585.7|6579.7|6584.7|6578.7|4
1643904360000|2022-02-03 16:06:00|6585.5|6579.5|6583.9|6577.9|6585.5|6579.5|6583.4|6577.4|5
1643904370000|2022-02-03 16:06:10|6583|6577|6585|6579|6585|6579|6582.2|6576.2|10
1643904380000|2022-02-03 16:06:20|6584|6578|6584.4|6578.4|6584.4|6578.4|6584|6578|3
1643904390000|2022-02-03 16:06:30|6585|6579|6585.5|6579.5|6585.9|6579.9|6584.4|6578.4|7
1643904400000|2022-02-03 16:06:40|6582.2|6576.2|6576.9|6570.9|6582.2|6576.2|6575.5|6569.5|27
1643904410000|2022-02-03 16:06:50|6577|6571|6576.7|6570.7|6577|6571|6576.4|6570.4|4
1643904420000|2022-02-03 16:07:00|6576|6570|6575.4|6569.4|6577.2|6571.2|6574.7|6568.7|12
1643904430000|2022-02-03 16:07:10|6575.2|6569.2|6571.7|6565.7|6575.2|6569.2|6571.7|6565.7|12
1643904440000|2022-02-03 16:07:20|6571.2|6565.2|6570|6564|6571.7|6565.7|6570|6564|10
1643904450000|2022-02-03 16:07:30|6569.7|6563.7|6571.4|6565.4|6571.4|6565.4|6569.7|6563.7|11
1643904460000|2022-02-03 16:07:40|6571|6565|6571|6565|6571|6565|6570.4|6564.4|4
1643904470000|2022-02-03 16:07:50|6575|6569|6575.5|6569.5|6576|6570|6575|6569|10
1643904480000|2022-02-03 16:08:00|6576|6570|6575|6569|6576.5|6570.5|6575|6569|6
1643904490000|2022-02-03 16:08:10|6575.2|6569.2|6574.4|6568.4|6576.5|6570.5|6574.4|6568.4|23
1643904500000|2022-02-03 16:08:20|6574|6568|6574|6568|6574|6568|6574|6568|3
1643904510000|2022-02-03 16:08:30|6574.4|6568.4|6570|6564|6574.9|6568.9|6570|6564|18
1643904520000|2022-02-03 16:08:40|6570.4|6564.4|6571.7|6565.7|6572.4|6566.4|6569.7|6563.7|11
1643904530000|2022-02-03 16:08:50|6574.4|6568.4|6571.9|6565.9|6574.4|6568.4|6571.9|6565.9|3
1643904540000|2022-02-03 16:09:00|6572.4|6566.4|6575.7|6569.7|6576.2|6570.2|6572.4|6566.4|15
1643904550000|2022-02-03 16:09:10|6576.4|6570.4|6579|6573|6579|6573|6576.4|6570.4|14
1643904560000|2022-02-03 16:09:20|6579.5|6573.5|6581.4|6575.4|6581.4|6575.4|6579.5|6573.5|4
1643904570000|2022-02-03 16:09:30|6581.2|6575.2|6576.4|6570.4|6581.2|6575.2|6576.4|6570.4|11
1643904580000|2022-02-03 16:09:40|6576.5|6570.5|6578.4|6572.4|6578.4|6572.4|6576.5|6570.5|2
1643904590000|2022-02-03 16:09:50|6578.2|6572.2|6577.4|6571.4|6578.4|6572.4|6577.4|6571.4|4
1643904600000|2022-02-03 16:10:00|6577.2|6571.2|6577.5|6571.5|6577.7|6571.7|6576|6570|8
1643904610000|2022-02-03 16:10:10|6577.7|6571.7|6574.7|6568.7|6577.9|6571.9|6574.7|6568.7|11
1643904620000|2022-02-03 16:10:20|6575.7|6569.7|6575.2|6569.2|6576.4|6570.4|6575.2|6569.2|5
1643904630000|2022-02-03 16:10:30|6574.9|6568.9|6575.7|6569.7|6575.7|6569.7|6574.9|6568.9|2
1643904640000|2022-02-03 16:10:40|6575.5|6569.5|6575.2|6569.2|6575.5|6569.5|6575.2|6569.2|3
1643904650000|2022-02-03 16:10:50|6575|6569|6572.7|6566.7|6575|6569|6572.7|6566.7|8
1643904660000|2022-02-03 16:11:00|6572.9|6566.9|6572.7|6566.7|6573.7|6567.7|6572.7|6566.7|1
1643904670000|2022-02-03 16:11:10|6571.2|6565.2|6572.5|6566.5|6572.7|6566.7|6570.7|6564.7|6
1643904680000|2022-02-03 16:11:20|6572.7|6566.7|6572.7|6566.7|6573.2|6567.2|6572.7|6566.7|2
1643904690000|2022-02-03 16:11:30|6572.9|6566.9|6575.2|6569.2|6575.9|6569.9|6572.9|6566.9|4
1643904700000|2022-02-03 16:11:40|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.5|6568.5|2
1643904710000|2022-02-03 16:11:50|6576.2|6570.2|6572.7|6566.7|6576.2|6570.2|6572.7|6566.7|3
1643904720000|2022-02-03 16:12:00|6572.9|6566.9|6574.7|6568.7|6575.2|6569.2|6572.9|6566.9|19
1643904730000|2022-02-03 16:12:10|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|8
1643904740000|2022-02-03 16:12:20|6573.7|6567.7|6569.7|6563.7|6573.7|6567.7|6569.7|6563.7|6
1643904750000|2022-02-03 16:12:30|6567.5|6561.5|6567.7|6561.7|6568.7|6562.7|6567.5|6561.5|16
1643904760000|2022-02-03 16:12:40|6566.7|6560.7|6567.7|6561.7|6567.7|6561.7|6566.7|6560.7|5
1643904770000|2022-02-03 16:12:50|6567.9|6561.9|6570.5|6564.5|6570.5|6564.5|6567.9|6561.9|9
1643904780000|2022-02-03 16:13:00|6570.2|6564.2|6573.7|6567.7|6573.7|6567.7|6570.2|6564.2|3
1643904790000|2022-02-03 16:13:10|6572.9|6566.9|6573.7|6567.7|6573.7|6567.7|6572.9|6566.9|4
1643904800000|2022-02-03 16:13:20|6574|6568|6574.9|6568.9|6575.2|6569.2|6573.7|6567.7|4
1643904810000|2022-02-03 16:13:30|6575.2|6569.2|6573.7|6567.7|6575.2|6569.2|6573.7|6567.7|11
1643904820000|2022-02-03 16:13:40|6572.8|6566.8|6572.4|6566.4|6573.7|6567.7|6572|6566|2
1643904830000|2022-02-03 16:13:50|6572.7|6566.7|6573.7|6567.7|6573.7|6567.7|6572|6566|11
1643904840000|2022-02-03 16:14:00|6574|6568|6571|6565|6574|6568|6570|6564|21
1643904850000|2022-02-03 16:14:10|6571.7|6565.7|6571.7|6565.7|6572.7|6566.7|6571.7|6565.7|2
1643904860000|2022-02-03 16:14:20|6572.2|6566.2|6572.5|6566.5|6572.5|6566.5|6571.7|6565.7|5
1643904870000|2022-02-03 16:14:30|6572.7|6566.7|6572|6566|6572.7|6566.7|6572|6566|1
1643904880000|2022-02-03 16:14:40|6572.5|6566.5|6572.7|6566.7|6572.7|6566.7|6572.5|6566.5|6
1643904890000|2022-02-03 16:14:50|6572|6566|6572.5|6566.5|6572.5|6566.5|6572|6566|4
1643904900000|2022-02-03 16:15:00|6572|6566|6570|6564|6572|6566|6570|6564|2
1643904910000|2022-02-03 16:15:10|6570.7|6564.7|6570.7|6564.7|6570.7|6564.7|6570.7|6564.7|3
1643904920000|2022-02-03 16:15:20|6570.5|6564.5|6570.2|6564.2|6570.5|6564.5|6570.2|6564.2|0
1643904930000|2022-02-03 16:15:30|6571.2|6565.2|6570.7|6564.7|6571.2|6565.2|6570.7|6564.7|3
1643904940000|2022-02-03 16:15:40|6570.5|6564.5|6570.7|6564.7|6570.7|6564.7|6570.5|6564.5|0
1643904950000|2022-02-03 16:15:50|6570.5|6564.5|6570|6564|6570.5|6564.5|6570|6564|2
1643904960000|2022-02-03 16:16:00|6570.7|6564.7|6578.7|6572.7|6578.7|6572.7|6570.7|6564.7|50
1643904970000|2022-02-03 16:16:10|6579.7|6573.7|6580|6574|6580.7|6574.7|6579.7|6573.7|3
1643904980000|2022-02-03 16:16:20|6580.2|6574.2|6581.7|6575.7|6581.7|6575.7|6580.2|6574.2|3
1643904990000|2022-02-03 16:16:30|6580.7|6574.7|6580.5|6574.5|6580.7|6574.7|6580.5|6574.5|3
1643905000000|2022-02-03 16:16:40|6580|6574|6580.7|6574.7|6581.2|6575.2|6580|6574|5
1643905010000|2022-02-03 16:16:50|6580.9|6574.9|6580.7|6574.7|6580.9|6574.9|6580.2|6574.2|7
1643905020000|2022-02-03 16:17:00|6580.2|6574.2|6580.7|6574.7|6582.2|6576.2|6580.2|6574.2|6
1643905030000|2022-02-03 16:17:10|6580.2|6574.2|6579.5|6573.5|6580.2|6574.2|6579.2|6573.2|9
1643905040000|2022-02-03 16:17:20|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|6578.2|6572.2|0
1643905050000|2022-02-03 16:17:30|6578.9|6572.9|6578.5|6572.5|6578.9|6572.9|6578.4|6572.4|3
1643905060000|2022-02-03 16:17:40|6578.7|6572.7|6578|6572|6579|6573|6578|6572|3
1643905070000|2022-02-03 16:17:50|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|0
1643905080000|2022-02-03 16:18:00|6577.5|6571.5|6577.2|6571.2|6577.5|6571.5|6576.7|6570.7|0
1643905090000|2022-02-03 16:18:10|6577.5|6571.5|6577.7|6571.7|6577.7|6571.7|6577.5|6571.5|4
1643905110000|2022-02-03 16:18:30|6578.2|6572.2|6580.9|6574.9|6581.4|6575.4|6578.2|6572.2|7
1643905120000|2022-02-03 16:18:40|6580.7|6574.7|6580.2|6574.2|6580.7|6574.7|6580.2|6574.2|0
1643905130000|2022-02-03 16:18:50|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|2
1643905140000|2022-02-03 16:19:00|6581.9|6575.9|6582.4|6576.4|6582.4|6576.4|6581.7|6575.7|7
1643905150000|2022-02-03 16:19:10|6582.2|6576.2|6583.7|6577.7|6584|6578|6581.7|6575.7|5
1643905160000|2022-02-03 16:19:20|6583.2|6577.2|6583.4|6577.4|6583.4|6577.4|6583.2|6577.2|8
1643905170000|2022-02-03 16:19:30|6584.2|6578.2|6588.7|6582.7|6588.7|6582.7|6584.2|6578.2|10
1643905180000|2022-02-03 16:19:40|6589.2|6583.2|6585.2|6579.2|6589.2|6583.2|6585.2|6579.2|8
1643905190000|2022-02-03 16:19:50|6584.9|6578.9|6585.4|6579.4|6585.4|6579.4|6584.7|6578.7|9
1643905200000|2022-02-03 16:20:00|||||||||3
1643905210000|2022-02-03 16:20:10|6584.5|6578.5|6581.7|6575.7|6584.5|6578.5|6581.7|6575.7|5
1643905220000|2022-02-03 16:20:20|6581.9|6575.9|6581.7|6575.7|6582.2|6576.2|6581.7|6575.7|3
1643905230000|2022-02-03 16:20:30|6581.9|6575.9|6582.5|6576.5|6583|6577|6581.9|6575.9|2
1643905240000|2022-02-03 16:20:40|6582|6576|6581.7|6575.7|6582|6576|6581.7|6575.7|0
1643905250000|2022-02-03 16:20:50|||||||||2
1643905260000|2022-02-03 16:21:00|6581.5|6575.5|6581.7|6575.7|6581.7|6575.7|6581.2|6575.2|3
1643905270000|2022-02-03 16:21:10|6582.7|6576.7|6582.2|6576.2|6583.2|6577.2|6582.2|6576.2|15
1643905280000|2022-02-03 16:21:20|6582|6576|6580.7|6574.7|6582|6576|6580.7|6574.7|2
1643905290000|2022-02-03 16:21:30|6581.2|6575.2|6581.7|6575.7|6581.7|6575.7|6580.7|6574.7|0
1643905300000|2022-02-03 16:21:40|6582.4|6576.4|6581.9|6575.9|6582.4|6576.4|6581.7|6575.7|3
1643905310000|2022-02-03 16:21:50|6581.7|6575.7|6582.9|6576.9|6582.9|6576.9|6581.7|6575.7|1
1643905320000|2022-02-03 16:22:00|6582.5|6576.5|6582.9|6576.9|6582.9|6576.9|6582.4|6576.4|9
1643905330000|2022-02-03 16:22:10|6582.5|6576.5|6581.2|6575.2|6582.5|6576.5|6581.2|6575.2|6
1643905340000|2022-02-03 16:22:20|6582.2|6576.2|6582|6576|6582.5|6576.5|6582|6576|9
1643905350000|2022-02-03 16:22:30|6581.7|6575.7|6582.4|6576.4|6582.7|6576.7|6581.7|6575.7|6
1643905360000|2022-02-03 16:22:40|6582.2|6576.2|6582.9|6576.9|6582.9|6576.9|6581.7|6575.7|2
1643905370000|2022-02-03 16:22:50|6582.4|6576.4|6581.2|6575.2|6582.4|6576.4|6581.2|6575.2|3
1643905380000|2022-02-03 16:23:00|6580.7|6574.7|6587.7|6581.7|6588.7|6582.7|6578.7|6572.7|44
1643905390000|2022-02-03 16:23:10|6587.5|6581.5|6587.7|6581.7|6587.7|6581.7|6587.5|6581.5|18
1643905400000|2022-02-03 16:23:20|6588.7|6582.7|6588.2|6582.2|6589.7|6583.7|6588.2|6582.2|7
1643905410000|2022-02-03 16:23:30|6589.8|6583.8|6588.7|6582.7|6589.8|6583.8|6587.7|6581.7|8
1643905420000|2022-02-03 16:23:40|6588.5|6582.5|6586.6|6580.6|6588.5|6582.5|6586.6|6580.6|59
1643905430000|2022-02-03 16:23:50|6587.1|6581.1|6587.8|6581.8|6587.8|6581.8|6587.1|6581.1|117
1643905440000|2022-02-03 16:24:00|6587.3|6581.3|6586.8|6580.8|6587.3|6581.3|6586.5|6580.5|5
1643905450000|2022-02-03 16:24:10|6587|6581|6588.8|6582.8|6588.8|6582.8|6586.8|6580.8|10
1643905460000|2022-02-03 16:24:20|6590.3|6584.3|6591.5|6585.5|6592|6586|6590.3|6584.3|13
1643905470000|2022-02-03 16:24:30|6591.8|6585.8|6591.3|6585.3|6592|6586|6591.1|6585.1|5
1643905480000|2022-02-03 16:24:40|6589.6|6583.6|6592|6586|6592|6586|6589.6|6583.6|11
1643905490000|2022-02-03 16:24:50|||||||||2
1643905500000|2022-02-03 16:25:00|6592.2|6586.2|6591.8|6585.8|6592.5|6586.5|6591.8|6585.8|4
1643905510000|2022-02-03 16:25:10|6592|6586|6591.1|6585.1|6592|6586|6591.1|6585.1|7
1643905520000|2022-02-03 16:25:20|6590.8|6584.8|6589.8|6583.8|6590.8|6584.8|6589.3|6583.3|9
1643905530000|2022-02-03 16:25:30|6590.1|6584.1|6592|6586|6592|6586|6590.1|6584.1|7
1643905540000|2022-02-03 16:25:40|6591.5|6585.5|6592|6586|6592|6586|6591.5|6585.5|6
1643905550000|2022-02-03 16:25:50|6591.5|6585.5|6590.8|6584.8|6592|6586|6590.8|6584.8|0
1643905560000|2022-02-03 16:26:00|6591|6585|6591.5|6585.5|6592|6586|6591|6585|8
1643905570000|2022-02-03 16:26:10|6591.3|6585.3|6590.3|6584.3|6591.3|6585.3|6590|6584|1
1643905580000|2022-02-03 16:26:20|6589.8|6583.8|6591.5|6585.5|6591.5|6585.5|6589.3|6583.3|1
1643905590000|2022-02-03 16:26:30|6591.7|6585.7|6590.8|6584.8|6592|6586|6590.8|6584.8|9
1643905600000|2022-02-03 16:26:40|6591|6585|6591.3|6585.3|6591.3|6585.3|6591|6585|0
1643905620000|2022-02-03 16:27:00|6591.5|6585.5|6590.5|6584.5|6591.5|6585.5|6590.5|6584.5|5
1643905630000|2022-02-03 16:27:10|6590.7|6584.7|6590.5|6584.5|6590.7|6584.7|6590.5|6584.5|3
1643905640000|2022-02-03 16:27:20|6590|6584|6588|6582|6590|6584|6587.8|6581.8|4
1643905650000|2022-02-03 16:27:30|6587.5|6581.5|6588.3|6582.3|6588.3|6582.3|6587.5|6581.5|0
1643905660000|2022-02-03 16:27:40|6589|6583|6589|6583|6589|6583|6589|6583|3
1643905670000|2022-02-03 16:27:50|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|3
1643905680000|2022-02-03 16:28:00|||||||||1
1643905690000|2022-02-03 16:28:10|||||||||6
1643905700000|2022-02-03 16:28:20|6589|6583|6588.5|6582.5|6589|6583|6588.5|6582.5|5
1643905710000|2022-02-03 16:28:30|6589|6583|6587.8|6581.8|6589|6583|6587.8|6581.8|4
1643905720000|2022-02-03 16:28:40|6587.3|6581.3|6591.5|6585.5|6591.5|6585.5|6587.3|6581.3|8
1643905730000|2022-02-03 16:28:50|6592.1|6586.1|6592|6586|6592.3|6586.3|6592|6586|3
1643905740000|2022-02-03 16:29:00|6591.1|6585.1|6590.6|6584.6|6591.1|6585.1|6590.6|6584.6|7
1643905750000|2022-02-03 16:29:10|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|58
1643905760000|2022-02-03 16:29:20|6590.6|6584.6|6592.1|6586.1|6592.1|6586.1|6590.6|6584.6|5
1643905770000|2022-02-03 16:29:30|6591.3|6585.3|6591.1|6585.1|6591.3|6585.3|6591|6585|27
1643905780000|2022-02-03 16:29:40|6591|6585|6591|6585|6591|6585|6591|6585|0
1643905790000|2022-02-03 16:29:50|6590.8|6584.8|6590.8|6584.8|6591.1|6585.1|6590.8|6584.8|10
1643905800000|2022-02-03 16:30:00|6590.5|6584.5|6590.6|6584.6|6590.6|6584.6|6590.5|6584.5|5
1643905810000|2022-02-03 16:30:10|6591|6585|6591.1|6585.1|6591.6|6585.6|6591|6585|1
1643905820000|2022-02-03 16:30:20|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|0
1643905830000|2022-02-03 16:30:30|6591.5|6585.5|6590.8|6584.8|6591.5|6585.5|6590.8|6584.8|17
1643905840000|2022-02-03 16:30:40|6591|6585|6591.3|6585.3|6591.3|6585.3|6591|6585|2
1643905850000|2022-02-03 16:30:50|||||||||1
1643905860000|2022-02-03 16:31:00|||||||||1
1643905870000|2022-02-03 16:31:10|6591|6585|6591|6585|6591|6585|6591|6585|0
1643905880000|2022-02-03 16:31:20|6591.8|6585.8|6592.3|6586.3|6592.5|6586.5|6591.8|6585.8|26
1643905890000|2022-02-03 16:31:30|6592|6586|6591.5|6585.5|6592|6586|6591.5|6585.5|3
1643905900000|2022-02-03 16:31:40|6591.1|6585.1|6591|6585|6591.5|6585.5|6591|6585|2
1643905910000|2022-02-03 16:31:50|6590.1|6584.1|6588.8|6582.8|6590.1|6584.1|6588.8|6582.8|5
1643905920000|2022-02-03 16:32:00|6588.3|6582.3|6586.3|6580.3|6588.3|6582.3|6585.8|6579.8|2
1643905930000|2022-02-03 16:32:10|6585.6|6579.6|6582.6|6576.6|6585.6|6579.6|6582.6|6576.6|16
1643905940000|2022-02-03 16:32:20|6586.3|6580.3|6586.1|6580.1|6586.3|6580.3|6586|6580|9
1643905950000|2022-02-03 16:32:30|6587|6581|6586.6|6580.6|6587|6581|6586.6|6580.6|3
1643905960000|2022-02-03 16:32:40|6586.8|6580.8|6588|6582|6588|6582|6586.8|6580.8|3
1643905970000|2022-02-03 16:32:50|6588.2|6582.2|6588|6582|6588.2|6582.2|6588|6582|3
1643905980000|2022-02-03 16:33:00|6586.5|6580.5|6588.6|6582.6|6588.8|6582.8|6586|6580|4
1643905990000|2022-02-03 16:33:10|6588.8|6582.8|6588.5|6582.5|6588.8|6582.8|6588.3|6582.3|2
1643906000000|2022-02-03 16:33:20|6589|6583|6589|6583|6589|6583|6589|6583|0
1643906010000|2022-02-03 16:33:30|||||||||2
1643906020000|2022-02-03 16:33:40|6589.5|6583.5|6589.2|6583.2|6589.5|6583.5|6589|6583|2
1643906030000|2022-02-03 16:33:50|6589.3|6583.3|6587.3|6581.3|6589.3|6583.3|6587.1|6581.1|48
1643906040000|2022-02-03 16:34:00|6587.1|6581.1|6585|6579|6587.1|6581.1|6585|6579|3
1643906050000|2022-02-03 16:34:10|6585.8|6579.8|6586|6580|6586|6580|6585.8|6579.8|2
1643906060000|2022-02-03 16:34:20|6586.8|6580.8|6586.3|6580.3|6586.8|6580.8|6586.3|6580.3|0
1643906070000|2022-02-03 16:34:30|6586.8|6580.8|6586.3|6580.3|6586.8|6580.8|6586.3|6580.3|0
1643906090000|2022-02-03 16:34:50|6584.8|6578.8|6584.3|6578.3|6584.8|6578.8|6583.6|6577.6|5
1643906100000|2022-02-03 16:35:00|6584.1|6578.1|6582.8|6576.8|6584.1|6578.1|6582.1|6576.1|9
1643906110000|2022-02-03 16:35:10|6583|6577|6583|6577|6583.5|6577.5|6583|6577|4
1643906120000|2022-02-03 16:35:20|6583.3|6577.3|6583.8|6577.8|6583.8|6577.8|6583.3|6577.3|0
1643906130000|2022-02-03 16:35:30|6584|6578|6585.3|6579.3|6585.5|6579.5|6584|6578|4
1643906140000|2022-02-03 16:35:40|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|4
1643906150000|2022-02-03 16:35:50|||||||||2
1643906160000|2022-02-03 16:36:00|6586|6580|6587.5|6581.5|6587.5|6581.5|6586|6580|10
1643906170000|2022-02-03 16:36:10|6587.3|6581.3|6588.3|6582.3|6588.5|6582.5|6587.3|6581.3|2
1643906180000|2022-02-03 16:36:20|||||||||1
1643906190000|2022-02-03 16:36:30|||||||||1
1643906210000|2022-02-03 16:36:50|6588|6582|6588|6582|6588|6582|6588|6582|2
1643906220000|2022-02-03 16:37:00|6588.5|6582.5|6586.8|6580.8|6588.5|6582.5|6586.8|6580.8|10
1643906230000|2022-02-03 16:37:10|6586.5|6580.5|6591.3|6585.3|6591.3|6585.3|6585.3|6579.3|10
1643906240000|2022-02-03 16:37:20|6592|6586|6592.3|6586.3|6592.8|6586.8|6592|6586|8
1643906250000|2022-02-03 16:37:30|6591.8|6585.8|6590|6584|6591.8|6585.8|6590|6584|5
1643906260000|2022-02-03 16:37:40|6591.4|6585.4|6593.8|6587.8|6594|6588|6591.4|6585.4|35
1643906270000|2022-02-03 16:37:50|6594.3|6588.3|6593.8|6587.8|6594.3|6588.3|6593.3|6587.3|16
1643906290000|2022-02-03 16:38:10|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6592.8|6586.8|8
1643906300000|2022-02-03 16:38:20|6593.8|6587.8|6592.8|6586.8|6593.8|6587.8|6592.8|6586.8|7
1643906310000|2022-02-03 16:38:30|6592.5|6586.5|6592.5|6586.5|6592.5|6586.5|6592|6586|3
1643906320000|2022-02-03 16:38:40|6591.5|6585.5|6592|6586|6592|6586|6591.3|6585.3|4
1643906330000|2022-02-03 16:38:50|6591.8|6585.8|6591.5|6585.5|6591.8|6585.8|6591.5|6585.5|0
1643906340000|2022-02-03 16:39:00|6592|6586|6591.8|6585.8|6592|6586|6591.6|6585.6|1
1643906360000|2022-02-03 16:39:20|6592.2|6586.2|6592|6586|6592.5|6586.5|6592|6586|6
1643906370000|2022-02-03 16:39:30|6593|6587|6593.8|6587.8|6593.8|6587.8|6593|6587|8
1643906380000|2022-02-03 16:39:40|6593.3|6587.3|6592.8|6586.8|6593.8|6587.8|6591.8|6585.8|5
1643906390000|2022-02-03 16:39:50|6592.6|6586.6|6592.3|6586.3|6592.6|6586.6|6592.3|6586.3|2
1643906400000|2022-02-03 16:40:00|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1643906410000|2022-02-03 16:40:10|6592.3|6586.3|6591.6|6585.6|6592.3|6586.3|6591.6|6585.6|3
1643906420000|2022-02-03 16:40:20|6591.8|6585.8|6589.5|6583.5|6591.8|6585.8|6589.3|6583.3|24
1643906440000|2022-02-03 16:40:40|6589|6583|6587.3|6581.3|6589|6583|6587.3|6581.3|1
1643906450000|2022-02-03 16:40:50|6587|6581|6587|6581|6587|6581|6587|6581|1
1643906460000|2022-02-03 16:41:00|6586.8|6580.8|6583.8|6577.8|6586.8|6580.8|6583.8|6577.8|37
1643906470000|2022-02-03 16:41:10|6584|6578|6583|6577|6584|6578|6583|6577|3
1643906480000|2022-02-03 16:41:20|6582.6|6576.6|6580.8|6574.8|6582.6|6576.6|6580.8|6574.8|3
1643906490000|2022-02-03 16:41:30|6581|6575|6579|6573|6581|6575|6579|6573|2
1643906500000|2022-02-03 16:41:40|6580.6|6574.6|6586.8|6580.8|6587.3|6581.3|6580.6|6574.6|14
1643906510000|2022-02-03 16:41:50|6585.4|6579.4|6581.5|6575.5|6585.4|6579.4|6581.5|6575.5|36
1643906520000|2022-02-03 16:42:00|6581.3|6575.3|6579.8|6573.8|6581.3|6575.3|6579.5|6573.5|4
1643906530000|2022-02-03 16:42:10|6580|6574|6581.5|6575.5|6582|6576|6580|6574|17
1643906540000|2022-02-03 16:42:20|6581|6575|6580|6574|6582.8|6576.8|6580|6574|7
1643906550000|2022-02-03 16:42:30|6579.8|6573.8|6578|6572|6580|6574|6577|6571|11
1643906560000|2022-02-03 16:42:40|6577.8|6571.8|6576.5|6570.5|6579|6573|6576.1|6570.1|47
1643906570000|2022-02-03 16:42:50|6579.8|6573.8|6580|6574|6580|6574|6579.8|6573.8|8
1643906580000|2022-02-03 16:43:00|6579.3|6573.3|6578.8|6572.8|6580|6574|6578.8|6572.8|8
1643906590000|2022-02-03 16:43:10|6579.1|6573.1|6579|6573|6579.5|6573.5|6578.8|6572.8|2
1643906600000|2022-02-03 16:43:20|||||||||2
1643906610000|2022-02-03 16:43:30|6579.3|6573.3|6578|6572|6579.3|6573.3|6578|6572|2
1643906620000|2022-02-03 16:43:40|6577.6|6571.6|6577.5|6571.5|6578|6572|6577.5|6571.5|7
1643906630000|2022-02-03 16:43:50|6578|6572|6578|6572|6578.5|6572.5|6578|6572|1
1643906640000|2022-02-03 16:44:00|6579|6573|6581|6575|6581|6575|6578.5|6572.5|7
1643906650000|2022-02-03 16:44:10|6580.5|6574.5|6579.8|6573.8|6580.5|6574.5|6578.8|6572.8|1
1643906660000|2022-02-03 16:44:20|6579.5|6573.5|6574|6568|6579.5|6573.5|6574|6568|8
1643906670000|2022-02-03 16:44:30|||||||||4
1643906680000|2022-02-03 16:44:40|6573.8|6567.8|6574|6568|6574.3|6568.3|6573.5|6567.5|5
1643906690000|2022-02-03 16:44:50|6572.3|6566.3|6571.6|6565.6|6572.3|6566.3|6571|6565|15
1643906700000|2022-02-03 16:45:00|6571.5|6565.5|6573.6|6567.6|6573.6|6567.6|6571.5|6565.5|7
1643906710000|2022-02-03 16:45:10|6573.5|6567.5|6573.5|6567.5|6573.6|6567.6|6572.5|6566.5|4
1643906720000|2022-02-03 16:45:20|6572.5|6566.5|6568|6562|6573.5|6567.5|6568|6562|8
1643906730000|2022-02-03 16:45:30|6568.1|6562.1|6572|6566|6572|6566|6568.1|6562.1|3
1643906740000|2022-02-03 16:45:40|6572.5|6566.5|6571|6565|6572.5|6566.5|6570.5|6564.5|12
1643906760000|2022-02-03 16:46:00|6570.6|6564.6|6568|6562|6570.6|6564.6|6568|6562|5
1643906770000|2022-02-03 16:46:10|6567.8|6561.8|6567|6561|6567.8|6561.8|6566.5|6560.5|3
1643906780000|2022-02-03 16:46:20|6566.8|6560.8|6565.3|6559.3|6566.8|6560.8|6565.3|6559.3|12
1643906790000|2022-02-03 16:46:30|6564.9|6558.9|6565.1|6559.1|6565.3|6559.3|6564.9|6558.9|63
1643906800000|2022-02-03 16:46:40|6565.3|6559.3|6565.3|6559.3|6565.3|6559.3|6564.4|6558.4|4
1643906810000|2022-02-03 16:46:50|6565.1|6559.1|6566.1|6560.1|6567.1|6561.1|6564.4|6558.4|5
1643906820000|2022-02-03 16:47:00|6565.4|6559.4|6564.1|6558.1|6566.6|6560.6|6563.3|6557.3|24
1643906830000|2022-02-03 16:47:10|6564.6|6558.6|6563.6|6557.6|6565.1|6559.1|6562.6|6556.6|64
1643906840000|2022-02-03 16:47:20|6563.4|6557.4|6563.6|6557.6|6563.6|6557.6|6563.1|6557.1|6
1643906850000|2022-02-03 16:47:30|6563.1|6557.1|6569.6|6563.6|6570.1|6564.1|6562.1|6556.1|21
1643906860000|2022-02-03 16:47:40|6569.4|6563.4|6565.1|6559.1|6569.4|6563.4|6565.1|6559.1|5
1643906870000|2022-02-03 16:47:50|6565.6|6559.6|6564.9|6558.9|6565.6|6559.6|6564.6|6558.6|5
1643906880000|2022-02-03 16:48:00|6564.6|6558.6|6564.6|6558.6|6564.9|6558.9|6564.4|6558.4|3
1643906890000|2022-02-03 16:48:10|6566.1|6560.1|6569.6|6563.6|6569.6|6563.6|6566.1|6560.1|8
1643906900000|2022-02-03 16:48:20|6568.6|6562.6|6568.8|6562.8|6568.8|6562.8|6568.6|6562.6|7
1643906910000|2022-02-03 16:48:30|6569.1|6563.1|6572.6|6566.6|6572.6|6566.6|6569.1|6563.1|9
1643906920000|2022-02-03 16:48:40|6573.6|6567.6|6572.6|6566.6|6573.6|6567.6|6572.6|6566.6|8
1643906930000|2022-02-03 16:48:50|6572.9|6566.9|6572.6|6566.6|6572.9|6566.9|6572.6|6566.6|0
1643906940000|2022-02-03 16:49:00|6572.1|6566.1|6571.9|6565.9|6572.1|6566.1|6571.9|6565.9|2
1643906950000|2022-02-03 16:49:10|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|6572.1|6566.1|2
1643906960000|2022-02-03 16:49:20|6572.1|6566.1|6572.9|6566.9|6573.1|6567.1|6572.1|6566.1|1
1643906970000|2022-02-03 16:49:30|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|1
1643906980000|2022-02-03 16:49:40|6572.9|6566.9|6574.6|6568.6|6574.6|6568.6|6572.9|6566.9|9
1643906990000|2022-02-03 16:49:50|6573.8|6567.8|6573.6|6567.6|6575.1|6569.1|6573.6|6567.6|11
1643907000000|2022-02-03 16:50:00|6573.9|6567.9|6573.4|6567.4|6573.9|6567.9|6573.3|6567.3|6
1643907010000|2022-02-03 16:50:10|6572.9|6566.9|6572.9|6566.9|6573.1|6567.1|6572.9|6566.9|8
1643907020000|2022-02-03 16:50:20|6572.7|6566.7|6572.4|6566.4|6572.7|6566.7|6572.4|6566.4|0
1643907030000|2022-02-03 16:50:30|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|1
1643907040000|2022-02-03 16:50:40|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|4
1643907050000|2022-02-03 16:50:50|6571.7|6565.7|6569.9|6563.9|6571.7|6565.7|6569.6|6563.6|2
1643907060000|2022-02-03 16:51:00|6570.1|6564.1|6569.6|6563.6|6570.6|6564.6|6569.3|6563.3|10
1643907070000|2022-02-03 16:51:10|6569.4|6563.4|6568.6|6562.6|6569.4|6563.4|6568.4|6562.4|6
1643907080000|2022-02-03 16:51:20|6566.9|6560.9|6566.1|6560.1|6566.9|6560.9|6566.1|6560.1|17
1643907090000|2022-02-03 16:51:30|6565.6|6559.6|6565.1|6559.1|6566.6|6560.6|6564.2|6558.2|11
1643907100000|2022-02-03 16:51:40|6559.1|6553.1|6564.6|6558.6|6564.6|6558.6|6559.1|6553.1|22
1643907110000|2022-02-03 16:51:50|||||||||2
1643907120000|2022-02-03 16:52:00|6564.4|6558.4|6565.6|6559.6|6565.6|6559.6|6564.4|6558.4|7
1643907130000|2022-02-03 16:52:10|6566.6|6560.6|6566.6|6560.6|6568.1|6562.1|6566.1|6560.1|8
1643907140000|2022-02-03 16:52:20|6565.6|6559.6|6563.6|6557.6|6566.1|6560.1|6563.6|6557.6|6
1643907150000|2022-02-03 16:52:30|6563.8|6557.8|6563.1|6557.1|6564.1|6558.1|6563.1|6557.1|8
1643907160000|2022-02-03 16:52:40|6562.1|6556.1|6562.9|6556.9|6564.1|6558.1|6561.6|6555.6|10
1643907170000|2022-02-03 16:52:50|6562.6|6556.6|6562.1|6556.1|6562.6|6556.6|6562.1|6556.1|2
1643907180000|2022-02-03 16:53:00|6562.6|6556.6|6563.1|6557.1|6564.1|6558.1|6562.6|6556.6|8
1643907190000|2022-02-03 16:53:10|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|1
1643907200000|2022-02-03 16:53:20|6562.1|6556.1|6562.1|6556.1|6562.6|6556.6|6562.1|6556.1|2
1643907210000|2022-02-03 16:53:30|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6560.1|6554.1|15
1643907220000|2022-02-03 16:53:40|6562.1|6556.1|6562.1|6556.1|6562.1|6556.1|6561.6|6555.6|3
1643907230000|2022-02-03 16:53:50|6561.6|6555.6|6562.6|6556.6|6562.6|6556.6|6561.6|6555.6|4
1643907240000|2022-02-03 16:54:00|6562.9|6556.9|6563.8|6557.8|6564.1|6558.1|6562.8|6556.8|10
1643907250000|2022-02-03 16:54:10|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|1
1643907280000|2022-02-03 16:54:40|6564.4|6558.4|6563.6|6557.6|6564.4|6558.4|6563.6|6557.6|16
1643907290000|2022-02-03 16:54:50|6562.9|6556.9|6562.1|6556.1|6562.9|6556.9|6560.7|6554.7|10
1643907300000|2022-02-03 16:55:00|6561.8|6555.8|6562.1|6556.1|6562.1|6556.1|6561.8|6555.8|11
1643907310000|2022-02-03 16:55:10|6562.4|6556.4|6563.6|6557.6|6563.6|6557.6|6562.4|6556.4|12
1643907320000|2022-02-03 16:55:20|6563.9|6557.9|6564.4|6558.4|6564.4|6558.4|6563.9|6557.9|7
1643907330000|2022-02-03 16:55:30|6564.2|6558.2|6563.4|6557.4|6564.2|6558.2|6563.4|6557.4|8
1643907340000|2022-02-03 16:55:40|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|6562.6|6556.6|2
1643907350000|2022-02-03 16:55:50|6562.6|6556.6|6562.6|6556.6|6562.9|6556.9|6561.6|6555.6|14
1643907360000|2022-02-03 16:56:00|6561.4|6555.4|6559.9|6553.9|6561.4|6555.4|6559.9|6553.9|4
1643907370000|2022-02-03 16:56:10|6558.9|6552.9|6550.9|6544.9|6558.9|6552.9|6549.6|6543.6|34
1643907380000|2022-02-03 16:56:20|6551.1|6545.1|6553.1|6547.1|6553.6|6547.6|6551.1|6545.1|31
1643907390000|2022-02-03 16:56:30|6552.6|6546.6|6549.1|6543.1|6552.6|6546.6|6548.6|6542.6|21
1643907400000|2022-02-03 16:56:40|6549.6|6543.6|6542.3|6536.3|6550.6|6544.6|6539.6|6533.6|73
1643907410000|2022-02-03 16:56:50|6542.5|6536.5|6546.6|6540.6|6549.9|6543.9|6540.1|6534.1|72
1643907420000|2022-02-03 16:57:00|6547.6|6541.6|6554.6|6548.6|6555.1|6549.1|6547.6|6541.6|24
1643907430000|2022-02-03 16:57:10|6553.6|6547.6|6553.6|6547.6|6558.3|6552.3|6553.6|6547.6|16
1643907440000|2022-02-03 16:57:20|6553.1|6547.1|6546.1|6540.1|6554.6|6548.6|6546.1|6540.1|29
1643907450000|2022-02-03 16:57:30|6546.5|6540.5|6548.3|6542.3|6548.3|6542.3|6546.5|6540.5|3
1643907460000|2022-02-03 16:57:40|6549.6|6543.6|6546.6|6540.6|6549.6|6543.6|6545.6|6539.6|12
1643907470000|2022-02-03 16:57:50|6547.6|6541.6|6547.6|6541.6|6547.8|6541.8|6545.6|6539.6|16
1643907480000|2022-02-03 16:58:00|6546.1|6540.1|6542.6|6536.6|6546.1|6540.1|6542.6|6536.6|8
1643907490000|2022-02-03 16:58:10|6542.4|6536.4|6542.6|6536.6|6542.6|6536.6|6542.4|6536.4|8
1643907500000|2022-02-03 16:58:20|6542.1|6536.1|6534.6|6528.6|6542.4|6536.4|6534.4|6528.4|28
1643907510000|2022-02-03 16:58:30|6534.8|6528.8|6533.1|6527.1|6536.1|6530.1|6531.8|6525.8|15
1643907520000|2022-02-03 16:58:40|6529.6|6523.6|6527.1|6521.1|6530.1|6524.1|6526.6|6520.6|36
1643907530000|2022-02-03 16:58:50|6529.6|6523.6|6525.6|6519.6|6530.6|6524.6|6525.6|6519.6|29
1643907540000|2022-02-03 16:59:00|6524.6|6518.6|6522.2|6516.2|6525.6|6519.6|6521.4|6515.4|36
1643907550000|2022-02-03 16:59:10|6522.1|6516.1|6527.8|6521.8|6527.8|6521.8|6521.1|6515.1|50
1643907560000|2022-02-03 16:59:20|6527.6|6521.6|6531.1|6525.1|6532.8|6526.8|6527.1|6521.1|10
1643907570000|2022-02-03 16:59:30|6531.6|6525.6|6532.3|6526.3|6532.3|6526.3|6530.1|6524.1|12
1643907580000|2022-02-03 16:59:40|6532.8|6526.8|6522.6|6516.6|6533.3|6527.3|6521.1|6515.1|27
1643907590000|2022-02-03 16:59:50|6522.1|6516.1|6525.1|6519.1|6525.1|6519.1|6522.1|6516.1|6
1643907600000|2022-02-03 17:00:00|6527.6|6521.6|6525.6|6519.6|6528.1|6522.1|6524.1|6518.1|38
1643907610000|2022-02-03 17:00:10|6526.1|6520.1|6525.6|6519.6|6526.1|6520.1|6525.6|6519.6|7
1643907620000|2022-02-03 17:00:20|6526.1|6520.1|6526.6|6520.6|6528.3|6522.3|6523.9|6517.9|19
1643907630000|2022-02-03 17:00:30|||||||||3
1643907640000|2022-02-03 17:00:40|6526.4|6520.4|6528.6|6522.6|6528.6|6522.6|6526.4|6520.4|13
1643907650000|2022-02-03 17:00:50|6528.8|6522.8|6529.6|6523.6|6530.1|6524.1|6528.3|6522.3|12
1643907660000|2022-02-03 17:01:00|6529.1|6523.1|6530.6|6524.6|6530.6|6524.6|6528.6|6522.6|5
1643907670000|2022-02-03 17:01:10|6531.1|6525.1|6531.6|6525.6|6531.6|6525.6|6531.1|6525.1|7
1643907680000|2022-02-03 17:01:20|6530.4|6524.4|6531.4|6525.4|6531.4|6525.4|6530.1|6524.1|16
1643907690000|2022-02-03 17:01:30|6531.6|6525.6|6529.6|6523.6|6533.1|6527.1|6529.6|6523.6|17
1643907700000|2022-02-03 17:01:40|6529.1|6523.1|6531.6|6525.6|6531.6|6525.6|6529.1|6523.1|6
1643907710000|2022-02-03 17:01:50|6532.1|6526.1|6531.6|6525.6|6532.4|6526.4|6531.6|6525.6|6
1643907720000|2022-02-03 17:02:00|6532.1|6526.1|6532.1|6526.1|6532.4|6526.4|6531.6|6525.6|8
1643907730000|2022-02-03 17:02:10|6532.6|6526.6|6531.6|6525.6|6533.3|6527.3|6531.6|6525.6|22
1643907740000|2022-02-03 17:02:20|6531.4|6525.4|6528.6|6522.6|6531.4|6525.4|6527.9|6521.9|13
1643907750000|2022-02-03 17:02:30|6529.1|6523.1|6529.3|6523.3|6529.6|6523.6|6528.1|6522.1|4
1643907760000|2022-02-03 17:02:40|6529.8|6523.8|6530.1|6524.1|6530.6|6524.6|6529.8|6523.8|8
1643907770000|2022-02-03 17:02:50|6530.4|6524.4|6530.6|6524.6|6530.6|6524.6|6529.9|6523.9|1
1643907780000|2022-02-03 17:03:00|6530.3|6524.3|6524.6|6518.6|6530.6|6524.6|6523.4|6517.4|28
1643907790000|2022-02-03 17:03:10|6524|6518|6521.9|6515.9|6524|6518|6521.4|6515.4|13
1643907800000|2022-02-03 17:03:20|6522.6|6516.6|6522.4|6516.4|6522.6|6516.6|6522.4|6516.4|1
1643907810000|2022-02-03 17:03:30|6521.9|6515.9|6518.6|6512.6|6521.9|6515.9|6516.9|6510.9|11
1643907820000|2022-02-03 17:03:40|6517.6|6511.6|6518.1|6512.1|6518.1|6512.1|6516.9|6510.9|5
1643907830000|2022-02-03 17:03:50|6518.6|6512.6|6518.1|6512.1|6518.6|6512.6|6518.1|6512.1|5
1643907840000|2022-02-03 17:04:00|6518.4|6512.4|6519.6|6513.6|6520.6|6514.6|6517.8|6511.8|11
1643907850000|2022-02-03 17:04:10|6519.8|6513.8|6520.1|6514.1|6520.8|6514.8|6519.8|6513.8|8
1643907860000|2022-02-03 17:04:20|6520.6|6514.6|6521.6|6515.6|6521.6|6515.6|6520.6|6514.6|1
1643907870000|2022-02-03 17:04:30|6521.8|6515.8|6519.6|6513.6|6522.6|6516.6|6519.6|6513.6|6
1643907880000|2022-02-03 17:04:40|6519.1|6513.1|6520.1|6514.1|6520.1|6514.1|6518.9|6512.9|2
1643907890000|2022-02-03 17:04:50|6519.8|6513.8|6519.9|6513.9|6520.1|6514.1|6519.1|6513.1|9
1643907900000|2022-02-03 17:05:00|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|1
1643907910000|2022-02-03 17:05:10|6517.9|6511.9|6520.1|6514.1|6520.1|6514.1|6517.9|6511.9|5
1643907920000|2022-02-03 17:05:20|6519.9|6513.9|6519.9|6513.9|6520.4|6514.4|6519.9|6513.9|3
1643907930000|2022-02-03 17:05:30|6520.1|6514.1|6519.4|6513.4|6520.1|6514.1|6519.4|6513.4|2
1643907940000|2022-02-03 17:05:40|6520.1|6514.1|6519.4|6513.4|6520.1|6514.1|6519.4|6513.4|14
1643907950000|2022-02-03 17:05:50|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|4
1643907960000|2022-02-03 17:06:00|6519.4|6513.4|6520.9|6514.9|6521.4|6515.4|6519.4|6513.4|17
1643907970000|2022-02-03 17:06:10|6521.4|6515.4|6521.6|6515.6|6521.6|6515.6|6520.7|6514.7|3
1643907980000|2022-02-03 17:06:20|6521.1|6515.1|6519.7|6513.7|6521.4|6515.4|6519.4|6513.4|10
1643907990000|2022-02-03 17:06:30|6519.6|6513.6|6519.7|6513.7|6519.7|6513.7|6518.4|6512.4|12
1643908000000|2022-02-03 17:06:40|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|1
1643908010000|2022-02-03 17:06:50|||||||||3
1643908020000|2022-02-03 17:07:00|6521.6|6515.6|6522.4|6516.4|6522.4|6516.4|6521.6|6515.6|4
1643908030000|2022-02-03 17:07:10|6521.9|6515.9|6521.4|6515.4|6522.8|6516.8|6521.4|6515.4|2
1643908040000|2022-02-03 17:07:20|6521.6|6515.6|6520.6|6514.6|6521.6|6515.6|6520.1|6514.1|8
1643908050000|2022-02-03 17:07:30|6520.3|6514.3|6524.4|6518.4|6524.4|6518.4|6520.1|6514.1|18
1643908060000|2022-02-03 17:07:40|6525.2|6519.2|6525.1|6519.1|6526.4|6520.4|6524.6|6518.6|6
1643908070000|2022-02-03 17:07:50|6526.3|6520.3|6526.1|6520.1|6526.8|6520.8|6526.1|6520.1|7
1643908080000|2022-02-03 17:08:00|6524.1|6518.1|6523.6|6517.6|6524.1|6518.1|6523.6|6517.6|10
1643908100000|2022-02-03 17:08:20|6523.8|6517.8|6524.6|6518.6|6525.1|6519.1|6523.8|6517.8|4
1643908110000|2022-02-03 17:08:30|6524.4|6518.4|6525.6|6519.6|6526.1|6520.1|6524.1|6518.1|5
1643908120000|2022-02-03 17:08:40|6527.1|6521.1|6526.1|6520.1|6527.6|6521.6|6525.6|6519.6|6
1643908130000|2022-02-03 17:08:50|6525.9|6519.9|6525.6|6519.6|6527.6|6521.6|6525.6|6519.6|6
1643908140000|2022-02-03 17:09:00|6526.2|6520.2|6526.1|6520.1|6526.2|6520.2|6526.1|6520.1|6
1643908150000|2022-02-03 17:09:10|6525.6|6519.6|6524.1|6518.1|6525.6|6519.6|6523.6|6517.6|1
1643908160000|2022-02-03 17:09:20|6523.6|6517.6|6523.6|6517.6|6523.8|6517.8|6523.6|6517.6|2
1643908170000|2022-02-03 17:09:30|6526.6|6520.6|6526.6|6520.6|6526.8|6520.8|6526.6|6520.6|11
1643908180000|2022-02-03 17:09:40|6527.1|6521.1|6526.6|6520.6|6527.1|6521.1|6526.6|6520.6|5
1643908190000|2022-02-03 17:09:50|6527.3|6521.3|6527.1|6521.1|6527.3|6521.3|6527.1|6521.1|4
1643908200000|2022-02-03 17:10:00|6526.7|6520.7|6523.1|6517.1|6526.7|6520.7|6523.1|6517.1|28
1643908210000|2022-02-03 17:10:10|6522.3|6516.3|6523.6|6517.6|6523.6|6517.6|6522.3|6516.3|4
1643908220000|2022-02-03 17:10:20|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|2
1643908230000|2022-02-03 17:10:30|6524.1|6518.1|6523.6|6517.6|6524.1|6518.1|6523.6|6517.6|5
1643908240000|2022-02-03 17:10:40|||||||||3
1643908250000|2022-02-03 17:10:50|6524|6518|6524.1|6518.1|6524.8|6518.8|6524|6518|16
1643908260000|2022-02-03 17:11:00|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1643908270000|2022-02-03 17:11:10|6523.9|6517.9|6525.9|6519.9|6525.9|6519.9|6523.9|6517.9|8
1643908280000|2022-02-03 17:11:20|6525.6|6519.6|6525.1|6519.1|6525.6|6519.6|6524.6|6518.6|2
1643908290000|2022-02-03 17:11:30|6525.3|6519.3|6526.6|6520.6|6526.8|6520.8|6525.3|6519.3|3
1643908300000|2022-02-03 17:11:40|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.1|6521.1|7
1643908310000|2022-02-03 17:11:50|6527.4|6521.4|6526.1|6520.1|6528.7|6522.7|6526.1|6520.1|12
1643908320000|2022-02-03 17:12:00|6526.4|6520.4|6526.8|6520.8|6527.6|6521.6|6526.4|6520.4|6
1643908330000|2022-02-03 17:12:10|6526.6|6520.6|6526.4|6520.4|6526.6|6520.6|6526.4|6520.4|0
1643908340000|2022-02-03 17:12:20|6525.9|6519.9|6526.1|6520.1|6526.1|6520.1|6525.9|6519.9|3
1643908350000|2022-02-03 17:12:30|6524.6|6518.6|6523.6|6517.6|6524.6|6518.6|6523.6|6517.6|5
1643908360000|2022-02-03 17:12:40|6523.8|6517.8|6525.3|6519.3|6525.3|6519.3|6523.8|6517.8|3
1643908370000|2022-02-03 17:12:50|6526.3|6520.3|6527.6|6521.6|6529.3|6523.3|6526.3|6520.3|8
1643908380000|2022-02-03 17:13:00|6527.1|6521.1|6528.1|6522.1|6528.1|6522.1|6527.1|6521.1|8
1643908390000|2022-02-03 17:13:10|6528.3|6522.3|6528.8|6522.8|6529.3|6523.3|6528.3|6522.3|5
1643908400000|2022-02-03 17:13:20|6528.6|6522.6|6528.8|6522.8|6528.8|6522.8|6528.6|6522.6|3
1643908410000|2022-02-03 17:13:30|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|4
1643908420000|2022-02-03 17:13:40|6529.8|6523.8|6531.3|6525.3|6531.3|6525.3|6529.8|6523.8|2
1643908430000|2022-02-03 17:13:50|6530.8|6524.8|6533|6527|6533|6527|6530.8|6524.8|12
1643908440000|2022-02-03 17:14:00|6533.1|6527.1|6535.5|6529.5|6535.5|6529.5|6533.1|6527.1|10
1643908450000|2022-02-03 17:14:10|6535|6529|6536|6530|6536|6530|6535|6529|7
1643908460000|2022-02-03 17:14:20|6536.3|6530.3|6536|6530|6537.3|6531.3|6536|6530|5
1643908470000|2022-02-03 17:14:30|6536.5|6530.5|6539.5|6533.5|6540|6534|6536.5|6530.5|13
1643908480000|2022-02-03 17:14:40|6539.3|6533.3|6536.8|6530.8|6539.3|6533.3|6535.5|6529.5|15
1643908490000|2022-02-03 17:14:50|6536|6530|6537|6531|6538|6532|6535.5|6529.5|5
1643908500000|2022-02-03 17:15:00|6537.5|6531.5|6535.5|6529.5|6537.6|6531.6|6535.5|6529.5|1
1643908510000|2022-02-03 17:15:10|6535|6529|6534.8|6528.8|6535.5|6529.5|6534.8|6528.8|1
1643908520000|2022-02-03 17:15:20|6535|6529|6536|6530|6536|6530|6535|6529|3
1643908530000|2022-02-03 17:15:30|6539.1|6533.1|6541|6535|6542.1|6536.1|6539.1|6533.1|62
1643908540000|2022-02-03 17:15:40|6540.5|6534.5|6538|6532|6540.6|6534.6|6538|6532|7
1643908550000|2022-02-03 17:15:50|6537.6|6531.6|6537.1|6531.1|6537.6|6531.6|6536|6530|5
1643908560000|2022-02-03 17:16:00|6537|6531|6536.5|6530.5|6537|6531|6536|6530|0
1643908570000|2022-02-03 17:16:10|6536|6530|6535.5|6529.5|6536.6|6530.6|6535.5|6529.5|2
1643908580000|2022-02-03 17:16:20|6535|6529|6535.3|6529.3|6535.6|6529.6|6535|6529|12
1643908590000|2022-02-03 17:16:30|6535|6529|6535.9|6529.9|6535.9|6529.9|6535|6529|2
1643908600000|2022-02-03 17:16:40|6536.5|6530.5|6534.5|6528.5|6536.5|6530.5|6534.5|6528.5|5
1643908610000|2022-02-03 17:16:50|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|4
1643908620000|2022-02-03 17:17:00|6533|6527|6532.5|6526.5|6533|6527|6532.1|6526.1|2
1643908630000|2022-02-03 17:17:10|6532|6526|6532|6526|6532|6526|6532|6526|2
1643908640000|2022-02-03 17:17:20|6532.5|6526.5|6531.8|6525.8|6532.5|6526.5|6531.5|6525.5|7
1643908650000|2022-02-03 17:17:30|6531|6525|6531.8|6525.8|6532|6526|6530.8|6524.8|13
1643908660000|2022-02-03 17:17:40|6532|6526|6532|6526|6532|6526|6532|6526|6
1643908670000|2022-02-03 17:17:50|||||||||4
1643908680000|2022-02-03 17:18:00|||||||||7
1643908690000|2022-02-03 17:18:10|||||||||6
1643908700000|2022-02-03 17:18:20|6531.5|6525.5|6533|6527|6533|6527|6531.5|6525.5|7
1643908710000|2022-02-03 17:18:30|6532.5|6526.5|6533.3|6527.3|6533.5|6527.5|6532.5|6526.5|5
1643908720000|2022-02-03 17:18:40|6532.8|6526.8|6531.3|6525.3|6533.3|6527.3|6531.3|6525.3|8
1643908730000|2022-02-03 17:18:50|6531.5|6525.5|6532|6526|6532|6526|6531.5|6525.5|13
1643908740000|2022-02-03 17:19:00|6531.5|6525.5|6533|6527|6533|6527|6531.5|6525.5|5
1643908750000|2022-02-03 17:19:10|6532.5|6526.5|6533.5|6527.5|6533.5|6527.5|6532.5|6526.5|5
1643908760000|2022-02-03 17:19:20|6535|6529|6535.5|6529.5|6536|6530|6535|6529|5
1643908770000|2022-02-03 17:19:30|6536|6530|6535.5|6529.5|6536|6530|6535.3|6529.3|5
1643908780000|2022-02-03 17:19:40|6535|6529|6535.5|6529.5|6536|6530|6535|6529|5
1643908790000|2022-02-03 17:19:50|6535.3|6529.3|6534.5|6528.5|6535.5|6529.5|6534.5|6528.5|7
1643908800000|2022-02-03 17:20:00|6534|6528|6533|6527|6534|6528|6533|6527|3
1643908810000|2022-02-03 17:20:10|6532.6|6526.6|6533|6527|6533|6527|6532.3|6526.3|6
1643908820000|2022-02-03 17:20:20|6532.6|6526.6|6532.3|6526.3|6533|6527|6532.3|6526.3|0
1643908830000|2022-02-03 17:20:30|6533|6527|6534|6528|6534|6528|6532.6|6526.6|7
1643908840000|2022-02-03 17:20:40|6533.8|6527.8|6534|6528|6534|6528|6532.5|6526.5|4
1643908850000|2022-02-03 17:20:50|6535.8|6529.8|6537|6531|6537|6531|6535.8|6529.8|4
1643908860000|2022-02-03 17:21:00|6536.6|6530.6|6542|6536|6542|6536|6536.6|6530.6|13
1643908870000|2022-02-03 17:21:10|6542.6|6536.6|6546.5|6540.5|6546.5|6540.5|6542|6536|8
1643908880000|2022-02-03 17:21:20|6546.1|6540.1|6545.6|6539.6|6547.5|6541.5|6545.6|6539.6|6
1643908890000|2022-02-03 17:21:30|6545|6539|6545|6539|6545|6539|6545|6539|2
1643908900000|2022-02-03 17:21:40|6545.5|6539.5|6544.6|6538.6|6545.5|6539.5|6544.5|6538.5|21
1643908910000|2022-02-03 17:21:50|6544.5|6538.5|6546|6540|6546|6540|6544.5|6538.5|20
1643908920000|2022-02-03 17:22:00|6545.5|6539.5|6546.5|6540.5|6546.6|6540.6|6545.5|6539.5|6
1643908930000|2022-02-03 17:22:10|6546|6540|6544.5|6538.5|6546|6540|6544.5|6538.5|9
1643908940000|2022-02-03 17:22:20|6543.8|6537.8|6538|6532|6543.8|6537.8|6538|6532|6
1643908950000|2022-02-03 17:22:30|6537.5|6531.5|6538|6532|6538|6532|6537.5|6531.5|8
1643908960000|2022-02-03 17:22:40|6538.5|6532.5|6538|6532|6538.5|6532.5|6538|6532|4
1643908980000|2022-02-03 17:23:00|6538.5|6532.5|6538|6532|6538.5|6532.5|6537.5|6531.5|3
1643908990000|2022-02-03 17:23:10|||||||||2
1643909000000|2022-02-03 17:23:20|6537.8|6531.8|6538|6532|6538.3|6532.3|6537.5|6531.5|3
1643909010000|2022-02-03 17:23:30|6540|6534|6539.5|6533.5|6540|6534|6539.3|6533.3|8
1643909020000|2022-02-03 17:23:40|6540.5|6534.5|6542|6536|6544|6538|6540.5|6534.5|11
1643909030000|2022-02-03 17:23:50|6542.1|6536.1|6541|6535|6542.1|6536.1|6541|6535|2
1643909040000|2022-02-03 17:24:00|6541.1|6535.1|6541.5|6535.5|6543.1|6537.1|6541.1|6535.1|7
1643909050000|2022-02-03 17:24:10|6541.3|6535.3|6540.6|6534.6|6541.3|6535.3|6540.6|6534.6|1
1643909060000|2022-02-03 17:24:20|||||||||3
1643909070000|2022-02-03 17:24:30|6540.5|6534.5|6540.6|6534.6|6541.1|6535.1|6540.5|6534.5|8
1643909080000|2022-02-03 17:24:40|||||||||1
1643909090000|2022-02-03 17:24:50|||||||||2
1643909100000|2022-02-03 17:25:00|||||||||1
1643909110000|2022-02-03 17:25:10|6540.8|6534.8|6540.5|6534.5|6541.1|6535.1|6540.5|6534.5|1
1643909120000|2022-02-03 17:25:20|6538.6|6532.6|6539|6533|6539|6533|6537.5|6531.5|10
1643909130000|2022-02-03 17:25:30|6539.3|6533.3|6540|6534|6540|6534|6539.3|6533.3|7
1643909140000|2022-02-03 17:25:40|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|12
1643909150000|2022-02-03 17:25:50|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|1
1643909160000|2022-02-03 17:26:00|6544|6538|6543.1|6537.1|6545.3|6539.3|6543|6537|14
1643909170000|2022-02-03 17:26:10|6543|6537|6543|6537|6543|6537|6542.6|6536.6|4
1643909180000|2022-02-03 17:26:20|6542.6|6536.6|6544.3|6538.3|6544.8|6538.8|6542|6536|8
1643909190000|2022-02-03 17:26:30|6544.5|6538.5|6544.8|6538.8|6544.8|6538.8|6544.5|6538.5|1
1643909200000|2022-02-03 17:26:40|6545.3|6539.3|6546.3|6540.3|6546.3|6540.3|6545.3|6539.3|6
1643909210000|2022-02-03 17:26:50|6545.8|6539.8|6545.1|6539.1|6545.8|6539.8|6545.1|6539.1|1
1643909220000|2022-02-03 17:27:00|6545.3|6539.3|6546.3|6540.3|6546.3|6540.3|6544.6|6538.6|21
1643909230000|2022-02-03 17:27:10|6546.8|6540.8|6544.3|6538.3|6547|6541|6544.3|6538.3|3
1643909240000|2022-02-03 17:27:20|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|6542.8|6536.8|7
1643909250000|2022-02-03 17:27:30|6543.5|6537.5|6543.3|6537.3|6543.5|6537.5|6543.3|6537.3|0
1643909260000|2022-02-03 17:27:40|6542.8|6536.8|6543.8|6537.8|6543.8|6537.8|6542.3|6536.3|2
1643909270000|2022-02-03 17:27:50|6543.3|6537.3|6543.8|6537.8|6543.8|6537.8|6542.3|6536.3|3
1643909280000|2022-02-03 17:28:00|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|6543.8|6537.8|2
1643909290000|2022-02-03 17:28:10|6544.1|6538.1|6543.5|6537.5|6544.1|6538.1|6543.3|6537.3|2
1643909310000|2022-02-03 17:28:30|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|2
1643909320000|2022-02-03 17:28:40|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|2
1643909330000|2022-02-03 17:28:50|6542.3|6536.3|6543.3|6537.3|6543.3|6537.3|6542.3|6536.3|0
1643909340000|2022-02-03 17:29:00|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|1
1643909350000|2022-02-03 17:29:10|6542.3|6536.3|6542.8|6536.8|6542.8|6536.8|6542.3|6536.3|5
1643909360000|2022-02-03 17:29:20|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|0
1643909370000|2022-02-03 17:29:30|6542|6536|6542.3|6536.3|6542.3|6536.3|6542|6536|0
1643909380000|2022-02-03 17:29:40|6542.1|6536.1|6541.3|6535.3|6542.3|6536.3|6541.3|6535.3|1
1643909390000|2022-02-03 17:29:50|6542|6536|6543.3|6537.3|6543.3|6537.3|6542|6536|3
1643909400000|2022-02-03 17:30:00|6541.8|6535.8|6541.3|6535.3|6541.8|6535.8|6541.3|6535.3|1
1643909410000|2022-02-03 17:30:10|6541.8|6535.8|6544.3|6538.3|6544.3|6538.3|6541.8|6535.8|5
1643909430000|2022-02-03 17:30:30|6545.5|6539.5|6546.3|6540.3|6546.3|6540.3|6545.5|6539.5|5
1643909440000|2022-02-03 17:30:40|6546.8|6540.8|6550.3|6544.3|6550.6|6544.6|6546.8|6540.8|5
1643909450000|2022-02-03 17:30:50|6551.2|6545.2|6548.8|6542.8|6551.2|6545.2|6548.8|6542.8|4
1643909460000|2022-02-03 17:31:00|6550|6544|6548.5|6542.5|6550.3|6544.3|6548.3|6542.3|9
1643909470000|2022-02-03 17:31:10|6549|6543|6551.5|6545.5|6551.5|6545.5|6549|6543|17
1643909480000|2022-02-03 17:31:20|6552|6546|6552|6546|6552.8|6546.8|6552|6546|2
1643909490000|2022-02-03 17:31:30|6549.3|6543.3|6549.3|6543.3|6549.8|6543.8|6549|6543|8
1643909500000|2022-02-03 17:31:40|6549.5|6543.5|6548.8|6542.8|6549.8|6543.8|6548.8|6542.8|0
1643909510000|2022-02-03 17:31:50|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6548.8|6542.8|0
1643909520000|2022-02-03 17:32:00|6549.1|6543.1|6548.3|6542.3|6549.3|6543.3|6548.3|6542.3|12
1643909530000|2022-02-03 17:32:10|6549.5|6543.5|6549.8|6543.8|6549.8|6543.8|6549.5|6543.5|2
1643909540000|2022-02-03 17:32:20|6550.3|6544.3|6549.5|6543.5|6551.3|6545.3|6549.3|6543.3|3
1643909550000|2022-02-03 17:32:30|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|0
1643909570000|2022-02-03 17:32:50|6548.8|6542.8|6547.3|6541.3|6549.3|6543.3|6547.3|6541.3|4
1643909580000|2022-02-03 17:33:00|6547.1|6541.1|6550.3|6544.3|6550.3|6544.3|6546.1|6540.1|18
1643909590000|2022-02-03 17:33:10|6551.3|6545.3|6550.8|6544.8|6551.3|6545.3|6550.3|6544.3|3
1643909600000|2022-02-03 17:33:20|6551|6545|6552.8|6546.8|6552.8|6546.8|6551|6545|3
1643909610000|2022-02-03 17:33:30|6551.8|6545.8|6551.3|6545.3|6552.3|6546.3|6551.3|6545.3|11
1643909620000|2022-02-03 17:33:40|6552.3|6546.3|6552.8|6546.8|6552.8|6546.8|6550.8|6544.8|6
1643909630000|2022-02-03 17:33:50|6553|6547|6553.8|6547.8|6553.8|6547.8|6553|6547|14
1643909640000|2022-02-03 17:34:00|6553.3|6547.3|6552.3|6546.3|6553.3|6547.3|6552.3|6546.3|2
1643909650000|2022-02-03 17:34:10|6551.8|6545.8|6550.8|6544.8|6551.8|6545.8|6550.5|6544.5|2
1643909660000|2022-02-03 17:34:20|6551|6545|6551.3|6545.3|6551.3|6545.3|6551|6545|0
1643909670000|2022-02-03 17:34:30|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|1
1643909680000|2022-02-03 17:34:40|6549.8|6543.8|6552.3|6546.3|6552.3|6546.3|6549.8|6543.8|13
1643909690000|2022-02-03 17:34:50|6552.5|6546.5|6553.3|6547.3|6553.6|6547.6|6552.5|6546.5|4
1643909700000|2022-02-03 17:35:00|6552.8|6546.8|6553.3|6547.3|6553.3|6547.3|6552.8|6546.8|8
1643909710000|2022-02-03 17:35:10|6552.8|6546.8|6552.8|6546.8|6553.3|6547.3|6552.3|6546.3|0
1643909720000|2022-02-03 17:35:20|6553|6547|6553.3|6547.3|6553.8|6547.8|6552.8|6546.8|3
1643909730000|2022-02-03 17:35:30|6552.8|6546.8|6552.3|6546.3|6552.8|6546.8|6552.3|6546.3|2
1643909740000|2022-02-03 17:35:40|6552.8|6546.8|6554.1|6548.1|6554.7|6548.7|6552.8|6546.8|7
1643909750000|2022-02-03 17:35:50|6554.3|6548.3|6554.5|6548.5|6554.5|6548.5|6554.3|6548.3|1
1643909760000|2022-02-03 17:36:00|6554.3|6548.3|6554.8|6548.8|6554.8|6548.8|6554.1|6548.1|4
1643909770000|2022-02-03 17:36:10|6554.3|6548.3|6554.6|6548.6|6555.3|6549.3|6554.3|6548.3|2
1643909780000|2022-02-03 17:36:20|6555.1|6549.1|6553.6|6547.6|6555.3|6549.3|6553.6|6547.6|1
1643909790000|2022-02-03 17:36:30|6554|6548|6553.6|6547.6|6554.3|6548.3|6553.6|6547.6|6
1643909800000|2022-02-03 17:36:40|6553.8|6547.8|6555|6549|6555|6549|6553.6|6547.6|0
1643909810000|2022-02-03 17:36:50|6555.3|6549.3|6558|6552|6558|6552|6555.3|6549.3|11
1643909820000|2022-02-03 17:37:00|6558.3|6552.3|6559.8|6553.8|6559.8|6553.8|6558.3|6552.3|11
1643909830000|2022-02-03 17:37:10|6560.1|6554.1|6559.1|6553.1|6560.3|6554.3|6559.1|6553.1|2
1643909840000|2022-02-03 17:37:20|6558.6|6552.6|6557.8|6551.8|6558.6|6552.6|6557.8|6551.8|0
1643909850000|2022-02-03 17:37:30|6557.3|6551.3|6556.8|6550.8|6557.3|6551.3|6556.3|6550.3|3
1643909860000|2022-02-03 17:37:40|6556.3|6550.3|6554.8|6548.8|6556.3|6550.3|6554.3|6548.3|7
1643909870000|2022-02-03 17:37:50|6554.6|6548.6|6554.3|6548.3|6555.3|6549.3|6554.3|6548.3|9
1643909880000|2022-02-03 17:38:00|6553.6|6547.6|6552.8|6546.8|6553.8|6547.8|6552.3|6546.3|2
1643909890000|2022-02-03 17:38:10|6552.3|6546.3|6553.3|6547.3|6553.3|6547.3|6552.3|6546.3|4
1643909900000|2022-02-03 17:38:20|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|1
1643909910000|2022-02-03 17:38:30|6554.1|6548.1|6556.5|6550.5|6556.5|6550.5|6554|6548|1
1643909920000|2022-02-03 17:38:40|6557.5|6551.5|6557|6551|6557.5|6551.5|6556.3|6550.3|3
1643909930000|2022-02-03 17:38:50|6556.8|6550.8|6556.3|6550.3|6556.8|6550.8|6555.8|6549.8|3
1643909940000|2022-02-03 17:39:00|6556.5|6550.5|6556.5|6550.5|6557.5|6551.5|6556.3|6550.3|3
1643909950000|2022-02-03 17:39:10|6556.3|6550.3|6556|6550|6556.3|6550.3|6555.3|6549.3|10
1643909960000|2022-02-03 17:39:20|6556.3|6550.3|6556.3|6550.3|6556.3|6550.3|6556.3|6550.3|3
1643909970000|2022-02-03 17:39:30|6556.5|6550.5|6556.8|6550.8|6556.8|6550.8|6556.5|6550.5|2
1643909980000|2022-02-03 17:39:40|6556.5|6550.5|6556.3|6550.3|6556.5|6550.5|6556.3|6550.3|1
1643909990000|2022-02-03 17:39:50|6555.8|6549.8|6556.3|6550.3|6556.3|6550.3|6555.8|6549.8|3
1643910000000|2022-02-03 17:40:00|6557|6551|6555.8|6549.8|6557|6551|6555.8|6549.8|6
1643910010000|2022-02-03 17:40:10|6555.6|6549.6|6554.8|6548.8|6555.6|6549.6|6554.1|6548.1|3
1643910020000|2022-02-03 17:40:20|6554.6|6548.6|6553.8|6547.8|6554.6|6548.6|6553.8|6547.8|1
1643910030000|2022-02-03 17:40:30|6555.8|6549.8|6555.3|6549.3|6555.8|6549.8|6555.3|6549.3|15
1643910040000|2022-02-03 17:40:40|6555.1|6549.1|6554.8|6548.8|6555.1|6549.1|6554.3|6548.3|1
1643910050000|2022-02-03 17:40:50|6553.8|6547.8|6552.3|6546.3|6553.8|6547.8|6552.3|6546.3|4
1643910060000|2022-02-03 17:41:00|6552.1|6546.1|6552.6|6546.6|6552.8|6546.8|6552.1|6546.1|3
1643910070000|2022-02-03 17:41:10|6552.3|6546.3|6552.1|6546.1|6552.3|6546.3|6552.1|6546.1|0
1643910080000|2022-02-03 17:41:20|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|4
1643910090000|2022-02-03 17:41:30|6552.5|6546.5|6552.8|6546.8|6552.8|6546.8|6552.5|6546.5|25
1643910110000|2022-02-03 17:41:50|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|1
1643910130000|2022-02-03 17:42:10|6553.1|6547.1|6554.3|6548.3|6554.3|6548.3|6553.1|6547.1|3
1643910140000|2022-02-03 17:42:20|6555.3|6549.3|6555.3|6549.3|6555.8|6549.8|6555.3|6549.3|3
1643910150000|2022-02-03 17:42:30|6555.1|6549.1|6556.8|6550.8|6557|6551|6554.8|6548.8|9
1643910160000|2022-02-03 17:42:40|6556.6|6550.6|6557|6551|6557|6551|6556.3|6550.3|5
1643910180000|2022-02-03 17:43:00|6556.8|6550.8|6556|6550|6556.8|6550.8|6556|6550|3
1643910190000|2022-02-03 17:43:10|6559.3|6553.3|6557.8|6551.8|6559.3|6553.3|6557.8|6551.8|7
1643910200000|2022-02-03 17:43:20|6558.3|6552.3|6558.3|6552.3|6558.3|6552.3|6558.3|6552.3|2
1643910210000|2022-02-03 17:43:30|||||||||1
1643910220000|2022-02-03 17:43:40|6557.6|6551.6|6557.3|6551.3|6557.6|6551.6|6557.3|6551.3|1
1643910230000|2022-02-03 17:43:50|6557.5|6551.5|6555.5|6549.5|6557.8|6551.8|6555.5|6549.5|19
1643910240000|2022-02-03 17:44:00|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|1
1643910250000|2022-02-03 17:44:10|6554.3|6548.3|6554.8|6548.8|6554.8|6548.8|6553.8|6547.8|2
1643910260000|2022-02-03 17:44:20|6555|6549|6555.3|6549.3|6555.3|6549.3|6555|6549|0
1643910270000|2022-02-03 17:44:30|6555.1|6549.1|6554.3|6548.3|6555.1|6549.1|6554.3|6548.3|3
1643910280000|2022-02-03 17:44:40|6554.5|6548.5|6555|6549|6555|6549|6554.5|6548.5|1
1643910290000|2022-02-03 17:44:50|6555.5|6549.5|6555.8|6549.8|6555.8|6549.8|6555.5|6549.5|5
1643910300000|2022-02-03 17:45:00|6555.5|6549.5|6555.3|6549.3|6555.5|6549.5|6555.3|6549.3|1
1643910310000|2022-02-03 17:45:10|6554.8|6548.8|6553.8|6547.8|6554.8|6548.8|6553.8|6547.8|7
1643910330000|2022-02-03 17:45:30|6555.5|6549.5|6559.3|6553.3|6559.6|6553.6|6555|6549|42
1643910340000|2022-02-03 17:45:40|6562.3|6556.3|6562|6556|6563.5|6557.5|6561.8|6555.8|8
1643910350000|2022-02-03 17:45:50|6562.3|6556.3|6560.8|6554.8|6562.3|6556.3|6560.8|6554.8|3
1643910360000|2022-02-03 17:46:00|6561.2|6555.2|6560.3|6554.3|6561.2|6555.2|6560.3|6554.3|3
1643910370000|2022-02-03 17:46:10|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|2
1643910390000|2022-02-03 17:46:30|6559.8|6553.8|6559.3|6553.3|6559.8|6553.8|6559.3|6553.3|3
1643910400000|2022-02-03 17:46:40|||||||||1
1643910410000|2022-02-03 17:46:50|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|2
1643910420000|2022-02-03 17:47:00|6559|6553|6558.3|6552.3|6559|6553|6558.3|6552.3|2
1643910430000|2022-02-03 17:47:10|6557.3|6551.3|6557.3|6551.3|6557.3|6551.3|6557.3|6551.3|3
1643910440000|2022-02-03 17:47:20|6556.8|6550.8|6557.6|6551.6|6558.3|6552.3|6555.8|6549.8|11
1643910450000|2022-02-03 17:47:30|6556.6|6550.6|6556.3|6550.3|6557.3|6551.3|6556.3|6550.3|6
1643910460000|2022-02-03 17:47:40|6555.8|6549.8|6555.8|6549.8|6555.8|6549.8|6555.8|6549.8|0
1643910470000|2022-02-03 17:47:50|6555.3|6549.3|6554.8|6548.8|6555.3|6549.3|6554.8|6548.8|4
1643910480000|2022-02-03 17:48:00|6554.6|6548.6|6552.6|6546.6|6554.6|6548.6|6552.6|6546.6|7
1643910500000|2022-02-03 17:48:20|6551.3|6545.3|6552.3|6546.3|6552.3|6546.3|6551.3|6545.3|1
1643910520000|2022-02-03 17:48:40|6552.1|6546.1|6550.8|6544.8|6552.1|6546.1|6550.8|6544.8|4
1643910530000|2022-02-03 17:48:50|6551.8|6545.8|6550.8|6544.8|6551.8|6545.8|6550.8|6544.8|26
1643910540000|2022-02-03 17:49:00|6550.3|6544.3|6548.8|6542.8|6550.3|6544.3|6548.8|6542.8|5
1643910550000|2022-02-03 17:49:10|6549|6543|6550.3|6544.3|6550.3|6544.3|6549|6543|3
1643910560000|2022-02-03 17:49:20|6549.3|6543.3|6548.8|6542.8|6549.3|6543.3|6548.8|6542.8|1
1643910570000|2022-02-03 17:49:30|6547.1|6541.1|6549.1|6543.1|6549.1|6543.1|6547.1|6541.1|6
1643910580000|2022-02-03 17:49:40|6548.6|6542.6|6547.8|6541.8|6548.6|6542.6|6547.1|6541.1|2
1643910590000|2022-02-03 17:49:50|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6
1643910600000|2022-02-03 17:50:00|6549.5|6543.5|6548.8|6542.8|6549.8|6543.8|6548.6|6542.6|5
1643910610000|2022-02-03 17:50:10|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6549|6543|2
1643910620000|2022-02-03 17:50:20|6549|6543|6549.8|6543.8|6550.8|6544.8|6548.8|6542.8|5
1643910630000|2022-02-03 17:50:30|6550.8|6544.8|6550.3|6544.3|6550.8|6544.8|6550.3|6544.3|1
1643910640000|2022-02-03 17:50:40|6550|6544|6549.3|6543.3|6550|6544|6549.3|6543.3|2
1643910650000|2022-02-03 17:50:50|||||||||15
1643910660000|2022-02-03 17:51:00|6548.6|6542.6|6547.6|6541.6|6548.6|6542.6|6547.6|6541.6|26
1643910670000|2022-02-03 17:51:10|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|1
1643910680000|2022-02-03 17:51:20|6548|6542|6549|6543|6549|6543|6548|6542|7
1643910690000|2022-02-03 17:51:30|6549.6|6543.6|6549|6543|6550|6544|6548.6|6542.6|6
1643910700000|2022-02-03 17:51:40|6549.5|6543.5|6549.5|6543.5|6549.6|6543.6|6549|6543|4
1643910710000|2022-02-03 17:51:50|6549.8|6543.8|6550|6544|6550|6544|6549.8|6543.8|0
1643910720000|2022-02-03 17:52:00|6550.6|6544.6|6550.1|6544.1|6550.6|6544.6|6550.1|6544.1|6
1643910730000|2022-02-03 17:52:10|6550|6544|6550|6544|6550|6544|6550|6544|0
1643910740000|2022-02-03 17:52:20|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|4
1643910750000|2022-02-03 17:52:30|6550|6544|6550.6|6544.6|6550.6|6544.6|6550|6544|2
1643910770000|2022-02-03 17:52:50|6550.8|6544.8|6549.5|6543.5|6550.8|6544.8|6549.5|6543.5|2
1643910780000|2022-02-03 17:53:00|6550|6544|6547.5|6541.5|6550|6544|6547.5|6541.5|20
1643910790000|2022-02-03 17:53:10|6549.1|6543.1|6549.5|6543.5|6550|6544|6549.1|6543.1|7
1643910800000|2022-02-03 17:53:20|6549.1|6543.1|6549|6543|6549.1|6543.1|6548.5|6542.5|1
1643910810000|2022-02-03 17:53:30|||||||||2
1643910820000|2022-02-03 17:53:40|6549.3|6543.3|6549.5|6543.5|6549.5|6543.5|6549.3|6543.3|2
1643910830000|2022-02-03 17:53:50|||||||||25
1643910840000|2022-02-03 17:54:00|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|12
1643910850000|2022-02-03 17:54:10|||||||||2
1643910860000|2022-02-03 17:54:20|6550|6544|6550|6544|6550|6544|6550|6544|1
1643910880000|2022-02-03 17:54:40|6549.8|6543.8|6550|6544|6550|6544|6548.3|6542.3|9
1643910890000|2022-02-03 17:54:50|6549.5|6543.5|6550|6544|6550|6544|6549.5|6543.5|5
1643910900000|2022-02-03 17:55:00|6550.5|6544.5|6551|6545|6551|6545|6550.5|6544.5|2
1643910910000|2022-02-03 17:55:10|6552.6|6546.6|6553|6547|6553|6547|6552.6|6546.6|12
1643910920000|2022-02-03 17:55:20|6552.6|6546.6|6552.6|6546.6|6553|6547|6552.6|6546.6|22
1643910940000|2022-02-03 17:55:40|6553|6547|6552.6|6546.6|6553|6547|6552.6|6546.6|1
1643910950000|2022-02-03 17:55:50|||||||||2
1643910960000|2022-02-03 17:56:00|6552.5|6546.5|6552.6|6546.6|6552.6|6546.6|6552.5|6546.5|0
1643910990000|2022-02-03 17:56:30|||||||||2
1643911020000|2022-02-03 17:57:00|6554.1|6548.1|6552.6|6546.6|6554.1|6548.1|6552.1|6546.1|6
1643911030000|2022-02-03 17:57:10|||||||||4
1643911040000|2022-02-03 17:57:20|6554.3|6548.3|6553.3|6547.3|6554.3|6548.3|6553.3|6547.3|8
1643911080000|2022-02-03 17:58:00|||||||||3
1643911090000|2022-02-03 17:58:10|||||||||3
1643911100000|2022-02-03 17:58:20|6553.5|6547.5|6552.6|6546.6|6553.8|6547.8|6552.6|6546.6|2
1643911110000|2022-02-03 17:58:30|6553.8|6547.8|6554.1|6548.1|6554.1|6548.1|6553.8|6547.8|1
1643911120000|2022-02-03 17:58:40|||||||||3
1643911130000|2022-02-03 17:58:50|6553.6|6547.6|6554|6548|6554|6548|6553.6|6547.6|27
1643911140000|2022-02-03 17:59:00|6553.6|6547.6|6554|6548|6554|6548|6553.6|6547.6|1
1643911150000|2022-02-03 17:59:10|6553.6|6547.6|6554|6548|6554|6548|6553.6|6547.6|1
1643911160000|2022-02-03 17:59:20|6554.5|6548.5|6554|6548|6554.5|6548.5|6553.5|6547.5|3
1643911170000|2022-02-03 17:59:30|6553.8|6547.8|6554|6548|6554|6548|6553.6|6547.6|1
1643911180000|2022-02-03 17:59:40|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|0
1643911190000|2022-02-03 17:59:50|6553.5|6547.5|6553.5|6547.5|6553.5|6547.5|6553.5|6547.5|5
1643911200000|2022-02-03 18:00:00|6553.6|6547.6|6553.6|6547.6|6554.1|6548.1|6553.3|6547.3|13
1643911210000|2022-02-03 18:00:10|6553.8|6547.8|6559.3|6553.3|6559.6|6553.6|6553.5|6547.5|7
1643911220000|2022-02-03 18:00:20|6559.8|6553.8|6559.3|6553.3|6559.8|6553.8|6558.8|6552.8|13
1643911230000|2022-02-03 18:00:30|6559.6|6553.6|6559.3|6553.3|6559.6|6553.6|6558.3|6552.3|7
1643911240000|2022-02-03 18:00:40|6559.5|6553.5|6559|6553|6559.8|6553.8|6558.8|6552.8|8
1643911250000|2022-02-03 18:00:50|6559.3|6553.3|6559.3|6553.3|6559.6|6553.6|6559.3|6553.3|0
1643911260000|2022-02-03 18:01:00|6559.8|6553.8|6561|6555|6561|6555|6559.8|6553.8|2
1643911270000|2022-02-03 18:01:10|6560.5|6554.5|6560|6554|6560.5|6554.5|6560|6554|0
1643911280000|2022-02-03 18:01:20|6560.5|6554.5|6559.3|6553.3|6560.5|6554.5|6559.3|6553.3|7
1643911290000|2022-02-03 18:01:30|||||||||1
1643911300000|2022-02-03 18:01:40|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|0
1643911310000|2022-02-03 18:01:50|6559.3|6553.3|6558.3|6552.3|6559.3|6553.3|6558.3|6552.3|1
1643911320000|2022-02-03 18:02:00|6557.8|6551.8|6556.3|6550.3|6557.8|6551.8|6556.3|6550.3|7
1643911330000|2022-02-03 18:02:10|6555.7|6549.7|6554.3|6548.3|6555.7|6549.7|6554.3|6548.3|3
1643911340000|2022-02-03 18:02:20|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|0
1643911350000|2022-02-03 18:02:30|6554.3|6548.3|6554|6548|6554.3|6548.3|6554|6548|0
1643911360000|2022-02-03 18:02:40|6554.3|6548.3|6554|6548|6554.3|6548.3|6554|6548|0
1643911370000|2022-02-03 18:02:50|6554.8|6548.8|6554.3|6548.3|6554.8|6548.8|6554.3|6548.3|0
1643911390000|2022-02-03 18:03:10|||||||||3
1643911400000|2022-02-03 18:03:20|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|1
1643911410000|2022-02-03 18:03:30|6554|6548|6554.3|6548.3|6554.8|6548.8|6554|6548|8
1643911420000|2022-02-03 18:03:40|6554.5|6548.5|6556.8|6550.8|6556.8|6550.8|6554.5|6548.5|33
1643911430000|2022-02-03 18:03:50|6557.1|6551.1|6559.8|6553.8|6559.8|6553.8|6557.1|6551.1|13
1643911440000|2022-02-03 18:04:00|6560.2|6554.2|6559.3|6553.3|6560.2|6554.2|6558.6|6552.6|8
1643911450000|2022-02-03 18:04:10|6559.1|6553.1|6558.3|6552.3|6559.1|6553.1|6558.3|6552.3|1
1643911460000|2022-02-03 18:04:20|6557.6|6551.6|6557.3|6551.3|6557.6|6551.6|6557.3|6551.3|20
1643911480000|2022-02-03 18:04:40|6557.5|6551.5|6558.8|6552.8|6559.3|6553.3|6557.5|6551.5|1
1643911490000|2022-02-03 18:04:50|6558.3|6552.3|6557.5|6551.5|6558.3|6552.3|6557.5|6551.5|2
1643911500000|2022-02-03 18:05:00|6557.8|6551.8|6556.8|6550.8|6557.8|6551.8|6556.8|6550.8|1
1643911510000|2022-02-03 18:05:10|6557.3|6551.3|6555.5|6549.5|6557.3|6551.3|6555.3|6549.3|7
1643911520000|2022-02-03 18:05:20|6555.8|6549.8|6556.8|6550.8|6557.3|6551.3|6555.5|6549.5|1
1643911530000|2022-02-03 18:05:30|6557|6551|6557.8|6551.8|6557.8|6551.8|6557|6551|0
1643911540000|2022-02-03 18:05:40|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|6
1643911550000|2022-02-03 18:05:50|6557.3|6551.3|6559.3|6553.3|6559.3|6553.3|6556.3|6550.3|22
1643911560000|2022-02-03 18:06:00|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|6558.8|6552.8|4
1643911570000|2022-02-03 18:06:10|6559.6|6553.6|6558.8|6552.8|6559.8|6553.8|6558.8|6552.8|1
1643911580000|2022-02-03 18:06:20|6558.5|6552.5|6556.8|6550.8|6558.5|6552.5|6556.1|6550.1|6
1643911590000|2022-02-03 18:06:30|6557.3|6551.3|6557.8|6551.8|6558.3|6552.3|6556.8|6550.8|5
1643911600000|2022-02-03 18:06:40|||||||||3
1643911610000|2022-02-03 18:06:50|6558.3|6552.3|6557.8|6551.8|6558.3|6552.3|6557.8|6551.8|2
1643911620000|2022-02-03 18:07:00|6556.8|6550.8|6556.8|6550.8|6557.3|6551.3|6556.8|6550.8|0
1643911630000|2022-02-03 18:07:10|6557.3|6551.3|6557.3|6551.3|6557.3|6551.3|6556.8|6550.8|3
1643911640000|2022-02-03 18:07:20|6559.6|6553.6|6558.8|6552.8|6559.6|6553.6|6558.3|6552.3|6
1643911660000|2022-02-03 18:07:40|6559.2|6553.2|6560.8|6554.8|6560.8|6554.8|6558.5|6552.5|10
1643911670000|2022-02-03 18:07:50|6560.5|6554.5|6562|6556|6562|6556|6560.5|6554.5|2
1643911680000|2022-02-03 18:08:00|6560.8|6554.8|6560.8|6554.8|6560.8|6554.8|6560.8|6554.8|2
1643911690000|2022-02-03 18:08:10|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|1
1643911700000|2022-02-03 18:08:20|6560.3|6554.3|6561.3|6555.3|6561.3|6555.3|6560.3|6554.3|0
1643911710000|2022-02-03 18:08:30|||||||||1
1643911720000|2022-02-03 18:08:40|6562.5|6556.5|6563|6557|6563|6557|6562.5|6556.5|13
1643911730000|2022-02-03 18:08:50|6563.5|6557.5|6563|6557|6563.5|6557.5|6563|6557|4
1643911740000|2022-02-03 18:09:00|||||||||4
1643911750000|2022-02-03 18:09:10|6563.2|6557.2|6563|6557|6563.2|6557.2|6563|6557|5
1643911760000|2022-02-03 18:09:20|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|2
1643911770000|2022-02-03 18:09:30|6563|6557|6562.5|6556.5|6563|6557|6562.5|6556.5|1
1643911780000|2022-02-03 18:09:40|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|4
1643911790000|2022-02-03 18:09:50|6561.8|6555.8|6562.1|6556.1|6562.1|6556.1|6561.8|6555.8|5
1643911800000|2022-02-03 18:10:00|6561.8|6555.8|6560.8|6554.8|6561.8|6555.8|6560.3|6554.3|0
1643911810000|2022-02-03 18:10:10|6560.3|6554.3|6561.3|6555.3|6561.3|6555.3|6560.3|6554.3|8
1643911820000|2022-02-03 18:10:20|6561.6|6555.6|6562.5|6556.5|6563.5|6557.5|6561.6|6555.6|18
1643911830000|2022-02-03 18:10:30|6561.8|6555.8|6562.5|6556.5|6562.5|6556.5|6561.8|6555.8|1
1643911840000|2022-02-03 18:10:40|6562.7|6556.7|6563.3|6557.3|6563.3|6557.3|6562.5|6556.5|2
1643911850000|2022-02-03 18:10:50|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|4
1643911860000|2022-02-03 18:11:00|6563.6|6557.6|6563.8|6557.8|6563.8|6557.8|6563.6|6557.6|4
1643911870000|2022-02-03 18:11:10|6564|6558|6564|6558|6564|6558|6563.3|6557.3|21
1643911880000|2022-02-03 18:11:20|6564.5|6558.5|6565.3|6559.3|6565.3|6559.3|6564.5|6558.5|10
1643911890000|2022-02-03 18:11:30|6567|6561|6567.5|6561.5|6567.5|6561.5|6566.5|6560.5|38
1643911900000|2022-02-03 18:11:40|6566.7|6560.7|6567.5|6561.5|6567.5|6561.5|6566.7|6560.7|4
1643911910000|2022-02-03 18:11:50|6568|6562|6571|6565|6571|6565|6568|6562|17
1643911920000|2022-02-03 18:12:00|6570.8|6564.8|6566.8|6560.8|6570.8|6564.8|6566.8|6560.8|9
1643911930000|2022-02-03 18:12:10|6565.8|6559.8|6567.3|6561.3|6567.3|6561.3|6565.8|6559.8|10
1643911940000|2022-02-03 18:12:20|6567.6|6561.6|6567.3|6561.3|6567.6|6561.6|6567.3|6561.3|7
1643911950000|2022-02-03 18:12:30|||||||||3
1643911960000|2022-02-03 18:12:40|6567.5|6561.5|6568.6|6562.6|6569.3|6563.3|6567.5|6561.5|7
1643911970000|2022-02-03 18:12:50|6569.1|6563.1|6569.8|6563.8|6569.8|6563.8|6569.1|6563.1|3
1643911980000|2022-02-03 18:13:00|6569.6|6563.6|6569.3|6563.3|6569.6|6563.6|6569.1|6563.1|4
1643911990000|2022-02-03 18:13:10|6569.5|6563.5|6570.3|6564.3|6570.3|6564.3|6569.5|6563.5|4
1643912000000|2022-02-03 18:13:20|||||||||3
1643912010000|2022-02-03 18:13:30|6570.5|6564.5|6570.3|6564.3|6570.8|6564.8|6570.3|6564.3|4
1643912020000|2022-02-03 18:13:40|6570.5|6564.5|6571.3|6565.3|6571.3|6565.3|6570.5|6564.5|7
1643912030000|2022-02-03 18:13:50|||||||||4
1643912040000|2022-02-03 18:14:00|6571.6|6565.6|6570.3|6564.3|6571.6|6565.6|6570.3|6564.3|8
1643912050000|2022-02-03 18:14:10|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|12
1643912060000|2022-02-03 18:14:20|6568.8|6562.8|6570.3|6564.3|6570.3|6564.3|6568.8|6562.8|20
1643912070000|2022-02-03 18:14:30|6570.5|6564.5|6571.5|6565.5|6572|6566|6570.5|6564.5|4
1643912080000|2022-02-03 18:14:40|6572|6566|6572|6566|6572|6566|6572|6566|0
1643912090000|2022-02-03 18:14:50|6571.8|6565.8|6570.3|6564.3|6571.8|6565.8|6570.3|6564.3|8
1643912100000|2022-02-03 18:15:00|6569.2|6563.2|6569.8|6563.8|6570.3|6564.3|6569.2|6563.2|5
1643912110000|2022-02-03 18:15:10|6570.8|6564.8|6571.8|6565.8|6571.8|6565.8|6570.8|6564.8|4
1643912120000|2022-02-03 18:15:20|6573.2|6567.2|6573.6|6567.6|6574.8|6568.8|6573.2|6567.2|7
1643912130000|2022-02-03 18:15:30|6573.5|6567.5|6574.3|6568.3|6574.3|6568.3|6573.5|6567.5|1
1643912140000|2022-02-03 18:15:40|6574.5|6568.5|6574.5|6568.5|6576.3|6570.3|6574.5|6568.5|4
1643912150000|2022-02-03 18:15:50|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|0
1643912160000|2022-02-03 18:16:00|6574|6568|6574.2|6568.2|6574.2|6568.2|6573.8|6567.8|4
1643912170000|2022-02-03 18:16:10|6574.5|6568.5|6574|6568|6574.5|6568.5|6574|6568|6
1643912180000|2022-02-03 18:16:20|6573.8|6567.8|6573|6567|6573.8|6567.8|6573|6567|4
1643912190000|2022-02-03 18:16:30|6573.5|6567.5|6573.8|6567.8|6574.8|6568.8|6573.5|6567.5|10
1643912200000|2022-02-03 18:16:40|6573.5|6567.5|6574.3|6568.3|6574.3|6568.3|6573.3|6567.3|0
1643912210000|2022-02-03 18:16:50|6573.5|6567.5|6572.8|6566.8|6573.5|6567.5|6572.5|6566.5|3
1643912220000|2022-02-03 18:17:00|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|6572.8|6566.8|10
1643912230000|2022-02-03 18:17:10|||||||||2
1643912240000|2022-02-03 18:17:20|6573.5|6567.5|6573.3|6567.3|6573.5|6567.5|6573.3|6567.3|6
1643912250000|2022-02-03 18:17:30|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|7
1643912260000|2022-02-03 18:17:40|||||||||14
1643912270000|2022-02-03 18:17:50|||||||||4
1643912280000|2022-02-03 18:18:00|6570.8|6564.8|6573|6567|6573|6567|6570|6564|18
1643912290000|2022-02-03 18:18:10|6573.3|6567.3|6571.8|6565.8|6573.3|6567.3|6571.8|6565.8|4
1643912300000|2022-02-03 18:18:20|6571.5|6565.5|6571.5|6565.5|6572.3|6566.3|6571|6565|8
1643912310000|2022-02-03 18:18:30|6571.3|6565.3|6571|6565|6571.5|6565.5|6571|6565|3
1643912320000|2022-02-03 18:18:40|6571.5|6565.5|6570.3|6564.3|6571.5|6565.5|6570.3|6564.3|11
1643912330000|2022-02-03 18:18:50|6570.5|6564.5|6572|6566|6572|6566|6570.5|6564.5|3
1643912340000|2022-02-03 18:19:00|6571.8|6565.8|6572.3|6566.3|6572.5|6566.5|6571.8|6565.8|3
1643912350000|2022-02-03 18:19:10|6571.8|6565.8|6572|6566|6572|6566|6571.8|6565.8|2
1643912360000|2022-02-03 18:19:20|6572.6|6566.6|6572.8|6566.8|6572.8|6566.8|6572.6|6566.6|4
1643912370000|2022-02-03 18:19:30|6572.6|6566.6|6571.3|6565.3|6572.6|6566.6|6570.8|6564.8|4
1643912390000|2022-02-03 18:19:50|6570.8|6564.8|6571.3|6565.3|6571.3|6565.3|6570.8|6564.8|2
1643912400000|2022-02-03 18:20:00|6570.8|6564.8|6571|6565|6571|6565|6570.8|6564.8|1
1643912410000|2022-02-03 18:20:10|6570.8|6564.8|6571|6565|6571|6565|6570.8|6564.8|4
1643912420000|2022-02-03 18:20:20|6570.8|6564.8|6571|6565|6571|6565|6570.8|6564.8|1
1643912430000|2022-02-03 18:20:30|6571.2|6565.2|6571.8|6565.8|6571.8|6565.8|6571.2|6565.2|4
1643912440000|2022-02-03 18:20:40|6571.3|6565.3|6571|6565|6571.5|6565.5|6570.8|6564.8|6
1643912450000|2022-02-03 18:20:50|6570.8|6564.8|6571.3|6565.3|6571.3|6565.3|6570.8|6564.8|0
1643912460000|2022-02-03 18:21:00|6570.8|6564.8|6571.3|6565.3|6571.3|6565.3|6570.8|6564.8|27
1643912470000|2022-02-03 18:21:10|6571.1|6565.1|6571.3|6565.3|6571.3|6565.3|6570.8|6564.8|2
1643912480000|2022-02-03 18:21:20|6571|6565|6571.3|6565.3|6571.3|6565.3|6571|6565|0
1643912490000|2022-02-03 18:21:30|6571|6565|6571.6|6565.6|6571.6|6565.6|6570.8|6564.8|1
1643912500000|2022-02-03 18:21:40|6572.1|6566.1|6576.3|6570.3|6576.3|6570.3|6572.1|6566.1|7
1643912510000|2022-02-03 18:21:50|6576.8|6570.8|6575|6569|6576.8|6570.8|6575|6569|5
1643912520000|2022-02-03 18:22:00|6576.5|6570.5|6577.4|6571.4|6577.4|6571.4|6576.5|6570.5|15
1643912530000|2022-02-03 18:22:10|6577|6571|6579.4|6573.4|6579.4|6573.4|6576.7|6570.7|15
1643912540000|2022-02-03 18:22:20|6579.7|6573.7|6578.7|6572.7|6579.7|6573.7|6578.7|6572.7|4
1643912550000|2022-02-03 18:22:30|6578.9|6572.9|6578.7|6572.7|6579.7|6573.7|6578.7|6572.7|32
1643912560000|2022-02-03 18:22:40|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|3
1643912570000|2022-02-03 18:22:50|||||||||7
1643912580000|2022-02-03 18:23:00|6579.2|6573.2|6580|6574|6580|6574|6579.2|6573.2|9
1643912590000|2022-02-03 18:23:10|6579|6573|6579|6573|6579.5|6573.5|6578.2|6572.2|2
1643912600000|2022-02-03 18:23:20|6578.9|6572.9|6578.5|6572.5|6578.9|6572.9|6578.5|6572.5|0
1643912610000|2022-02-03 18:23:30|6579.7|6573.7|6585|6579|6585|6579|6579.7|6573.7|4
1643912620000|2022-02-03 18:23:40|6585.2|6579.2|6584|6578|6585.7|6579.7|6584|6578|7
1643912630000|2022-02-03 18:23:50|6584.2|6578.2|6581.2|6575.2|6584.2|6578.2|6581.2|6575.2|5
1643912640000|2022-02-03 18:24:00|6581|6575|6581.4|6575.4|6581.5|6575.5|6579.5|6573.5|8
1643912650000|2022-02-03 18:24:10|6581.7|6575.7|6581.4|6575.4|6581.9|6575.9|6581.4|6575.4|1
1643912660000|2022-02-03 18:24:20|6580.9|6574.9|6581.4|6575.4|6581.4|6575.4|6580.4|6574.4|3
1643912670000|2022-02-03 18:24:30|6581.2|6575.2|6580.4|6574.4|6581.2|6575.2|6580.4|6574.4|1
1643912680000|2022-02-03 18:24:40|6580.5|6574.5|6580.9|6574.9|6581.5|6575.5|6580.4|6574.4|6
1643912690000|2022-02-03 18:24:50|6580.7|6574.7|6580.9|6574.9|6580.9|6574.9|6580.2|6574.2|1
1643912700000|2022-02-03 18:25:00|6581.9|6575.9|6583|6577|6583|6577|6581.4|6575.4|13
1643912710000|2022-02-03 18:25:10|6582.5|6576.5|6583.5|6577.5|6583.5|6577.5|6582.5|6576.5|2
1643912720000|2022-02-03 18:25:20|6583.9|6577.9|6583.4|6577.4|6583.9|6577.9|6583.4|6577.4|4
1643912730000|2022-02-03 18:25:30|6583|6577|6582.9|6576.9|6584|6578|6582.5|6576.5|3
1643912740000|2022-02-03 18:25:40|6583.9|6577.9|6582.9|6576.9|6583.9|6577.9|6582.5|6576.5|5
1643912750000|2022-02-03 18:25:50|6581.5|6575.5|6580.9|6574.9|6582|6576|6580.9|6574.9|1
1643912760000|2022-02-03 18:26:00|6581.5|6575.5|6580.9|6574.9|6581.5|6575.5|6580.9|6574.9|4
1643912770000|2022-02-03 18:26:10|6580.7|6574.7|6580|6574|6580.7|6574.7|6580|6574|1
1643912780000|2022-02-03 18:26:20|6580.5|6574.5|6581|6575|6581|6575|6580.5|6574.5|3
1643912790000|2022-02-03 18:26:30|6580.9|6574.9|6579|6573|6580.9|6574.9|6579|6573|2
1643912800000|2022-02-03 18:26:40|6579.2|6573.2|6579|6573|6579.5|6573.5|6579|6573|1
1643912810000|2022-02-03 18:26:50|||||||||2
1643912820000|2022-02-03 18:27:00|||||||||3
1643912830000|2022-02-03 18:27:10|6579.2|6573.2|6580|6574|6580|6574|6579.2|6573.2|4
1643912840000|2022-02-03 18:27:20|6580.4|6574.4|6579.5|6573.5|6580.5|6574.5|6579.5|6573.5|6
1643912850000|2022-02-03 18:27:30|6580|6574|6580|6574|6580|6574|6580|6574|11
1643912860000|2022-02-03 18:27:40|||||||||1
1643912870000|2022-02-03 18:27:50|||||||||3
1643912880000|2022-02-03 18:28:00|6581|6575|6584|6578|6584|6578|6581|6575|13
1643912890000|2022-02-03 18:28:10|6582.7|6576.7|6581|6575|6582.7|6576.7|6581|6575|4
1643912900000|2022-02-03 18:28:20|6580.5|6574.5|6580.5|6574.5|6581|6575|6580.5|6574.5|2
1643912910000|2022-02-03 18:28:30|6580.7|6574.7|6581|6575|6581.5|6575.5|6580.7|6574.7|18
1643912920000|2022-02-03 18:28:40|6580.7|6574.7|6580.4|6574.4|6581|6575|6580.4|6574.4|3
1643912930000|2022-02-03 18:28:50|6580.5|6574.5|6580.5|6574.5|6580.5|6574.5|6580.4|6574.4|4
1643912940000|2022-02-03 18:29:00|6580.4|6574.4|6579|6573|6580.4|6574.4|6579|6573|3
1643912950000|2022-02-03 18:29:10|6578.9|6572.9|6579|6573|6579|6573|6578.5|6572.5|1
1643912960000|2022-02-03 18:29:20|6578.7|6572.7|6578|6572|6579|6573|6578|6572|1
1643912990000|2022-02-03 18:29:50|||||||||1
1643913000000|2022-02-03 18:30:00|6578.5|6572.5|6580|6574|6581|6575|6578.5|6572.5|2
1643913010000|2022-02-03 18:30:10|6580.2|6574.2|6580.5|6574.5|6581|6575|6580.2|6574.2|2
1643913020000|2022-02-03 18:30:20|6579.9|6573.9|6578.2|6572.2|6579.9|6573.9|6578.2|6572.2|10
1643913030000|2022-02-03 18:30:30|6578|6572|6577.5|6571.5|6578|6572|6577.5|6571.5|6
1643913040000|2022-02-03 18:30:40|6578.2|6572.2|6578|6572|6578.2|6572.2|6578|6572|21
1643913050000|2022-02-03 18:30:50|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6577.5|6571.5|4
1643913060000|2022-02-03 18:31:00|6578.2|6572.2|6577.7|6571.7|6578.2|6572.2|6577.5|6571.5|1
1643913110000|2022-02-03 18:31:50|6578.2|6572.2|6577.7|6571.7|6578.2|6572.2|6577.7|6571.7|1
1643913120000|2022-02-03 18:32:00|6577.9|6571.9|6577.7|6571.7|6578.2|6572.2|6577.5|6571.5|7
1643913140000|2022-02-03 18:32:20|6576.7|6570.7|6575.5|6569.5|6577|6571|6575.5|6569.5|7
1643913150000|2022-02-03 18:32:30|6576.5|6570.5|6576.5|6570.5|6576.5|6570.5|6576.5|6570.5|2
1643913160000|2022-02-03 18:32:40|6575.5|6569.5|6576|6570|6576|6570|6575.5|6569.5|9
1643913170000|2022-02-03 18:32:50|6575.9|6569.9|6575.5|6569.5|6575.9|6569.9|6575.5|6569.5|3
1643913180000|2022-02-03 18:33:00|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|12
1643913190000|2022-02-03 18:33:10|6573.9|6567.9|6571.5|6565.5|6573.9|6567.9|6570.5|6564.5|18
1643913200000|2022-02-03 18:33:20|6571.4|6565.4|6571.4|6565.4|6571.4|6565.4|6571.4|6565.4|1
1643913210000|2022-02-03 18:33:30|6571.2|6565.2|6570|6564|6571.4|6565.4|6569.7|6563.7|6
1643913220000|2022-02-03 18:33:40|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|6570|6564|2
1643913230000|2022-02-03 18:33:50|6570|6564|6570|6564|6570|6564|6569|6563|10
1643913240000|2022-02-03 18:34:00|6571.5|6565.5|6571|6565|6571.9|6565.9|6571|6565|10
1643913250000|2022-02-03 18:34:10|6570.7|6564.7|6571.2|6565.2|6571.2|6565.2|6570.7|6564.7|3
1643913260000|2022-02-03 18:34:20|6571.5|6565.5|6572|6566|6572.5|6566.5|6571.5|6565.5|9
1643913270000|2022-02-03 18:34:30|6571|6565|6572|6566|6572|6566|6570.9|6564.9|0
1643913280000|2022-02-03 18:34:40|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|1
1643913290000|2022-02-03 18:34:50|6572|6566|6571|6565|6572|6566|6570.5|6564.5|6
1643913300000|2022-02-03 18:35:00|6571.5|6565.5|6569|6563|6572|6566|6568.2|6562.2|13
1643913310000|2022-02-03 18:35:10|6568.5|6562.5|6568|6562|6568.5|6562.5|6568|6562|4
1643913320000|2022-02-03 18:35:20|6568.5|6562.5|6569.4|6563.4|6570|6564|6568.5|6562.5|5
1643913330000|2022-02-03 18:35:30|6569.9|6563.9|6570.4|6564.4|6570.9|6564.9|6569.9|6563.9|7
1643913350000|2022-02-03 18:35:50|6570.7|6564.7|6571|6565|6571|6565|6570.7|6564.7|1
1643913360000|2022-02-03 18:36:00|6572|6566|6573.5|6567.5|6574.4|6568.4|6572|6566|7
1643913370000|2022-02-03 18:36:10|6572.9|6566.9|6573.5|6567.5|6574|6568|6572.9|6566.9|0
1643913380000|2022-02-03 18:36:20|6573|6567|6572.9|6566.9|6573|6567|6572.9|6566.9|8
1643913390000|2022-02-03 18:36:30|6572.4|6566.4|6573.4|6567.4|6573.4|6567.4|6572.4|6566.4|0
1643913400000|2022-02-03 18:36:40|6573.5|6567.5|6575|6569|6576|6570|6573.5|6567.5|12
1643913410000|2022-02-03 18:36:50|6574.7|6568.7|6574|6568|6575|6569|6574|6568|1
1643913420000|2022-02-03 18:37:00|6574.5|6568.5|6574.5|6568.5|6575.5|6569.5|6574|6568|5
1643913430000|2022-02-03 18:37:10|6574.2|6568.2|6573.4|6567.4|6574.5|6568.5|6573|6567|8
1643913440000|2022-02-03 18:37:20|6572|6566|6572|6566|6573|6567|6572|6566|4
1643913450000|2022-02-03 18:37:30|6572.2|6566.2|6572.5|6566.5|6574|6568|6572.2|6566.2|18
1643913460000|2022-02-03 18:37:40|6571.7|6565.7|6570.4|6564.4|6573.2|6567.2|6570.4|6564.4|2
1643913470000|2022-02-03 18:37:50|6570.9|6564.9|6568|6562|6570.9|6564.9|6567.9|6561.9|3
1643913480000|2022-02-03 18:38:00|6568.4|6562.4|6569|6563|6569|6563|6568|6562|3
1643913490000|2022-02-03 18:38:10|6570|6564|6570|6564|6570|6564|6570|6564|3
1643913500000|2022-02-03 18:38:20|6569.7|6563.7|6570|6564|6570|6564|6569.7|6563.7|3
1643913510000|2022-02-03 18:38:30|6571.2|6565.2|6572.7|6566.7|6573|6567|6571.2|6565.2|16
1643913520000|2022-02-03 18:38:40|6573|6567|6572|6566|6573|6567|6572|6566|5
1643913530000|2022-02-03 18:38:50|6571.7|6565.7|6570.9|6564.9|6572.2|6566.2|6570.9|6564.9|7
1643913540000|2022-02-03 18:39:00|6571.2|6565.2|6571|6565|6571.2|6565.2|6571|6565|0
1643913550000|2022-02-03 18:39:10|6570.7|6564.7|6571|6565|6571|6565|6570|6564|5
1643913560000|2022-02-03 18:39:20|6570.7|6564.7|6570.7|6564.7|6570.7|6564.7|6570.7|6564.7|1
1643913580000|2022-02-03 18:39:40|6570.2|6564.2|6570.2|6564.2|6570.2|6564.2|6570.2|6564.2|1
1643913590000|2022-02-03 18:39:50|6570|6564|6570|6564|6570|6564|6570|6564|2
1643913600000|2022-02-03 18:40:00|6570.2|6564.2|6571|6565|6571|6565|6570|6564|1
1643913610000|2022-02-03 18:40:10|6570.7|6564.7|6569.4|6563.4|6571.5|6565.5|6569.4|6563.4|7
1643913620000|2022-02-03 18:40:20|6569.5|6563.5|6569|6563|6570|6564|6569|6563|6
1643913630000|2022-02-03 18:40:30|6568.5|6562.5|6567.5|6561.5|6568.5|6562.5|6567.5|6561.5|16
1643913640000|2022-02-03 18:40:40|6568|6562|6568.4|6562.4|6568.4|6562.4|6567.5|6561.5|5
1643913650000|2022-02-03 18:40:50|6568.5|6562.5|6569.4|6563.4|6569.4|6563.4|6568.5|6562.5|10
1643913660000|2022-02-03 18:41:00|6569.5|6563.5|6571.4|6565.4|6571.5|6565.5|6569.5|6563.5|6
1643913670000|2022-02-03 18:41:10|6571.5|6565.5|6572|6566|6573|6567|6571.5|6565.5|4
1643913680000|2022-02-03 18:41:20|||||||||3
1643913690000|2022-02-03 18:41:30|||||||||1
1643913700000|2022-02-03 18:41:40|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|1
1643913710000|2022-02-03 18:41:50|6571.4|6565.4|6569|6563|6571.4|6565.4|6569|6563|2
1643913720000|2022-02-03 18:42:00|6569.5|6563.5|6570.7|6564.7|6570.7|6564.7|6569.5|6563.5|4
1643913730000|2022-02-03 18:42:10|6570.2|6564.2|6569|6563|6570.2|6564.2|6569|6563|7
1643913740000|2022-02-03 18:42:20|6568.9|6562.9|6568|6562|6568.9|6562.9|6568|6562|2
1643913750000|2022-02-03 18:42:30|6567.9|6561.9|6566|6560|6567.9|6561.9|6566|6560|4
1643913760000|2022-02-03 18:42:40|6565.5|6559.5|6566|6560|6566.4|6560.4|6565.5|6559.5|0
1643913770000|2022-02-03 18:42:50|6566.4|6560.4|6565.7|6559.7|6566.4|6560.4|6565.7|6559.7|1
1643913780000|2022-02-03 18:43:00|6564.9|6558.9|6563.7|6557.7|6564.9|6558.9|6562.5|6556.5|26
1643913790000|2022-02-03 18:43:10|6563.2|6557.2|6563.5|6557.5|6563.7|6557.7|6563.2|6557.2|3
1643913800000|2022-02-03 18:43:20|6562.5|6556.5|6563|6557|6563|6557|6562.5|6556.5|2
1643913810000|2022-02-03 18:43:30|6563.5|6557.5|6561|6555|6563.5|6557.5|6561|6555|11
1643913820000|2022-02-03 18:43:40|6561.4|6555.4|6561|6555|6561.4|6555.4|6561|6555|4
1643913830000|2022-02-03 18:43:50|6561.2|6555.2|6560|6554|6561.4|6555.4|6560|6554|4
1643913840000|2022-02-03 18:44:00|6560.2|6554.2|6562|6556|6562.5|6556.5|6560.2|6554.2|2
1643913850000|2022-02-03 18:44:10|6562.2|6556.2|6562.5|6556.5|6563|6557|6562.2|6556.2|3
1643913860000|2022-02-03 18:44:20|6562.4|6556.4|6562|6556|6562.4|6556.4|6562|6556|2
1643913870000|2022-02-03 18:44:30|6562.5|6556.5|6562.4|6556.4|6563|6557|6562.2|6556.2|3
1643913880000|2022-02-03 18:44:40|6562|6556|6562.5|6556.5|6563.7|6557.7|6562|6556|25
1643913890000|2022-02-03 18:44:50|6562.4|6556.4|6562.4|6556.4|6563|6557|6560.7|6554.7|8
1643913900000|2022-02-03 18:45:00|6562.9|6556.9|6563|6557|6563|6557|6562.9|6556.9|3
1643913910000|2022-02-03 18:45:10|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|5
1643913920000|2022-02-03 18:45:20|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|0
1643913930000|2022-02-03 18:45:30|6562.9|6556.9|6562.4|6556.4|6562.9|6556.9|6562.4|6556.4|0
1643913940000|2022-02-03 18:45:40|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561|6555|1
1643913950000|2022-02-03 18:45:50|6562|6556|6562|6556|6562|6556|6561.5|6555.5|3
1643913960000|2022-02-03 18:46:00|6561.9|6555.9|6561.5|6555.5|6561.9|6555.9|6561|6555|2
1643913970000|2022-02-03 18:46:10|6562|6556|6562|6556|6562|6556|6562|6556|33
1643913980000|2022-02-03 18:46:20|6561.5|6555.5|6561|6555|6562|6556|6561|6555|3
1643913990000|2022-02-03 18:46:30|6561.5|6555.5|6563.5|6557.5|6564|6558|6561.5|6555.5|3
1643914000000|2022-02-03 18:46:40|6563.7|6557.7|6563.5|6557.5|6564|6558|6563|6557|3
1643914010000|2022-02-03 18:46:50|6564|6558|6563.5|6557.5|6564|6558|6563.5|6557.5|2
1643914020000|2022-02-03 18:47:00|||||||||3
1643914030000|2022-02-03 18:47:10|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|6564|6558|2
1643914040000|2022-02-03 18:47:20|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|4
1643914050000|2022-02-03 18:47:30|6564.4|6558.4|6562|6556|6564.4|6558.4|6562|6556|4
1643914060000|2022-02-03 18:47:40|6561.9|6555.9|6560|6554|6561.9|6555.9|6560|6554|2
1643914070000|2022-02-03 18:47:50|6560.4|6554.4|6560.4|6554.4|6560.4|6554.4|6560.4|6554.4|0
1643914080000|2022-02-03 18:48:00|6560.2|6554.2|6559.5|6553.5|6560.4|6554.4|6559.5|6553.5|1
1643914090000|2022-02-03 18:48:10|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|4
1643914100000|2022-02-03 18:48:20|||||||||3
1643914110000|2022-02-03 18:48:30|6560|6554|6559.5|6553.5|6560|6554|6559.5|6553.5|5
1643914120000|2022-02-03 18:48:40|6560|6554|6559.7|6553.7|6560|6554|6559.5|6553.5|1
1643914130000|2022-02-03 18:48:50|6560.4|6554.4|6560|6554|6560.5|6554.5|6560|6554|3
1643914140000|2022-02-03 18:49:00|6559.9|6553.9|6559.7|6553.7|6559.9|6553.9|6559.4|6553.4|6
1643914150000|2022-02-03 18:49:10|6560.7|6554.7|6561|6555|6561|6555|6560.7|6554.7|3
1643914160000|2022-02-03 18:49:20|6560.9|6554.9|6561|6555|6561|6555|6560|6554|0
1643914170000|2022-02-03 18:49:30|||||||||1
1643914180000|2022-02-03 18:49:40|6561.5|6555.5|6561|6555|6561.5|6555.5|6561|6555|4
1643914190000|2022-02-03 18:49:50|6560.2|6554.2|6560|6554|6560.5|6554.5|6559.5|6553.5|4
1643914200000|2022-02-03 18:50:00|6560.5|6554.5|6561|6555|6561|6555|6560.2|6554.2|4
1643914210000|2022-02-03 18:50:10|6560.9|6554.9|6559.9|6553.9|6560.9|6554.9|6559.9|6553.9|3
1643914220000|2022-02-03 18:50:20|||||||||2
1643914230000|2022-02-03 18:50:30|6560|6554|6561|6555|6561|6555|6560|6554|0
1643914240000|2022-02-03 18:50:40|6561.7|6555.7|6562.7|6556.7|6562.7|6556.7|6561.7|6555.7|3
1643914250000|2022-02-03 18:50:50|6562.5|6556.5|6563.7|6557.7|6564|6558|6562.2|6556.2|6
1643914260000|2022-02-03 18:51:00|6563.5|6557.5|6564.5|6558.5|6564.5|6558.5|6563.5|6557.5|7
1643914270000|2022-02-03 18:51:10|6564.7|6558.7|6565|6559|6566.2|6560.2|6564.7|6558.7|17
1643914280000|2022-02-03 18:51:20|6565.2|6559.2|6565.2|6559.2|6565.2|6559.2|6565.2|6559.2|1
1643914290000|2022-02-03 18:51:30|||||||||1
1643914300000|2022-02-03 18:51:40|||||||||4
1643914310000|2022-02-03 18:51:50|6565.4|6559.4|6564.7|6558.7|6565.4|6559.4|6564.7|6558.7|1
1643914320000|2022-02-03 18:52:00|6564.5|6558.5|6564|6558|6564.7|6558.7|6563.5|6557.5|2
1643914330000|2022-02-03 18:52:10|6564.2|6558.2|6564|6558|6564.2|6558.2|6564|6558|1
1643914340000|2022-02-03 18:52:20|6564.2|6558.2|6563.2|6557.2|6564.5|6558.5|6563.2|6557.2|3
1643914350000|2022-02-03 18:52:30|6563.5|6557.5|6562|6556|6563.5|6557.5|6562|6556|4
1643914360000|2022-02-03 18:52:40|6561.9|6555.9|6560.2|6554.2|6561.9|6555.9|6560.2|6554.2|6
1643914370000|2022-02-03 18:52:50|6560.9|6554.9|6561.2|6555.2|6561.7|6555.7|6560.5|6554.5|4
1643914380000|2022-02-03 18:53:00|6561.7|6555.7|6562.7|6556.7|6562.7|6556.7|6561.7|6555.7|1
1643914390000|2022-02-03 18:53:10|6562|6556|6562.7|6556.7|6562.7|6556.7|6561|6555|3
1643914400000|2022-02-03 18:53:20|6563.2|6557.2|6564.7|6558.7|6564.7|6558.7|6563.2|6557.2|14
1643914410000|2022-02-03 18:53:30|6564.5|6558.5|6564.2|6558.2|6564.7|6558.7|6564.2|6558.2|1
1643914420000|2022-02-03 18:53:40|6564|6558|6564.2|6558.2|6564.2|6558.2|6563.7|6557.7|2
1643914430000|2022-02-03 18:53:50|6567.2|6561.2|6568.9|6562.9|6570.9|6564.9|6567.2|6561.2|5
1643914440000|2022-02-03 18:54:00|6569.8|6563.8|6569.1|6563.1|6570.1|6564.1|6568.9|6562.9|18
1643914450000|2022-02-03 18:54:10|6568.6|6562.6|6567.9|6561.9|6568.6|6562.6|6567.9|6561.9|3
1643914460000|2022-02-03 18:54:20|6567.4|6561.4|6565.6|6559.6|6567.9|6561.9|6565.6|6559.6|4
1643914470000|2022-02-03 18:54:30|6565.9|6559.9|6566.4|6560.4|6566.4|6560.4|6565.6|6559.6|1
1643914490000|2022-02-03 18:54:50|6565.6|6559.6|6566.9|6560.9|6567.7|6561.7|6565.6|6559.6|9
1643914500000|2022-02-03 18:55:00|6566.6|6560.6|6565.4|6559.4|6566.6|6560.6|6565.4|6559.4|4
1643914510000|2022-02-03 18:55:10|||||||||3
1643914520000|2022-02-03 18:55:20|6566|6560|6565.4|6559.4|6567.9|6561.9|6565.4|6559.4|28
1643914530000|2022-02-03 18:55:30|6565.2|6559.2|6567.4|6561.4|6567.9|6561.9|6564.9|6558.9|12
1643914540000|2022-02-03 18:55:40|6567.2|6561.2|6566.4|6560.4|6567.2|6561.2|6566.4|6560.4|2
1643914550000|2022-02-03 18:55:50|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|0
1643914560000|2022-02-03 18:56:00|6567.4|6561.4|6568.4|6562.4|6568.4|6562.4|6567.4|6561.4|17
1643914570000|2022-02-03 18:56:10|||||||||4
1643914580000|2022-02-03 18:56:20|6568.1|6562.1|6567.6|6561.6|6568.1|6562.1|6567.4|6561.4|4
1643914590000|2022-02-03 18:56:30|6567.4|6561.4|6565.9|6559.9|6567.4|6561.4|6565.9|6559.9|6
1643914600000|2022-02-03 18:56:40|6565.4|6559.4|6565.9|6559.9|6565.9|6559.9|6564.9|6558.9|7
1643914610000|2022-02-03 18:56:50|6566.2|6560.2|6567.6|6561.6|6567.6|6561.6|6566.1|6560.1|3
1643914620000|2022-02-03 18:57:00|6567.4|6561.4|6568.1|6562.1|6568.6|6562.6|6567.4|6561.4|13
1643914630000|2022-02-03 18:57:10|6567.4|6561.4|6567.2|6561.2|6567.4|6561.4|6567.2|6561.2|3
1643914640000|2022-02-03 18:57:20|6566.9|6560.9|6568.1|6562.1|6568.1|6562.1|6566.9|6560.9|3
1643914650000|2022-02-03 18:57:30|6567.6|6561.6|6567.4|6561.4|6567.6|6561.6|6567.4|6561.4|7
1643914660000|2022-02-03 18:57:40|6566.4|6560.4|6567.4|6561.4|6567.4|6561.4|6566.1|6560.1|1
1643914670000|2022-02-03 18:57:50|6566.9|6560.9|6566.4|6560.4|6566.9|6560.9|6565.9|6559.9|1
1643914680000|2022-02-03 18:58:00|6566.1|6560.1|6567.1|6561.1|6567.4|6561.4|6565.7|6559.7|18
1643914690000|2022-02-03 18:58:10|6567.7|6561.7|6567.7|6561.7|6567.7|6561.7|6567.4|6561.4|1
1643914700000|2022-02-03 18:58:20|6566.6|6560.6|6567.2|6561.2|6567.4|6561.4|6566.6|6560.6|4
1643914710000|2022-02-03 18:58:30|6566.9|6560.9|6566.4|6560.4|6567.4|6561.4|6566.4|6560.4|3
1643914720000|2022-02-03 18:58:40|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|5
1643914730000|2022-02-03 18:58:50|6567.1|6561.1|6567.4|6561.4|6568.1|6562.1|6567.1|6561.1|9
1643914740000|2022-02-03 18:59:00|6567.6|6561.6|6568.1|6562.1|6568.1|6562.1|6567.6|6561.6|34
1643914750000|2022-02-03 18:59:10|6567.9|6561.9|6567.4|6561.4|6568.1|6562.1|6567.4|6561.4|9
1643914760000|2022-02-03 18:59:20|6567.6|6561.6|6567.6|6561.6|6568.1|6562.1|6567.1|6561.1|11
1643914770000|2022-02-03 18:59:30|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|0
1643914780000|2022-02-03 18:59:40|||||||||2
1643914790000|2022-02-03 18:59:50|6567.4|6561.4|6567.6|6561.6|6567.6|6561.6|6567.4|6561.4|7
1643914800000|2022-02-03 19:00:00|6567.4|6561.4|6570.4|6564.4|6572.1|6566.1|6567.4|6561.4|28
1643914810000|2022-02-03 19:00:10|6570.9|6564.9|6571.6|6565.6|6571.6|6565.6|6570.2|6564.2|15
1643914820000|2022-02-03 19:00:20|6571.1|6565.1|6571.4|6565.4|6571.4|6565.4|6570.1|6564.1|8
1643914830000|2022-02-03 19:00:30|6571.6|6565.6|6572.7|6566.7|6573.1|6567.1|6571.4|6565.4|4
1643914840000|2022-02-03 19:00:40|6573.1|6567.1|6572.4|6566.4|6573.1|6567.1|6572.1|6566.1|2
1643914850000|2022-02-03 19:00:50|6572.6|6566.6|6571.9|6565.9|6572.9|6566.9|6571.9|6565.9|83
1643914860000|2022-02-03 19:01:00|6572.1|6566.1|6571.4|6565.4|6572.4|6566.4|6570.9|6564.9|16
1643914870000|2022-02-03 19:01:10|6570.4|6564.4|6568.6|6562.6|6570.4|6564.4|6568.6|6562.6|12
1643914880000|2022-02-03 19:01:20|6567.9|6561.9|6568.4|6562.4|6568.7|6562.7|6567.9|6561.9|32
1643914890000|2022-02-03 19:01:30|6568.2|6562.2|6567.4|6561.4|6568.4|6562.4|6567.4|6561.4|44
1643914900000|2022-02-03 19:01:40|6566.9|6560.9|6568.7|6562.7|6569.4|6563.4|6566.9|6560.9|50
1643914910000|2022-02-03 19:01:50|6568.5|6562.5|6568.7|6562.7|6568.7|6562.7|6568.5|6562.5|4
1643914920000|2022-02-03 19:02:00|6568.5|6562.5|6569.2|6563.2|6569.2|6563.2|6568.5|6562.5|6
1643914930000|2022-02-03 19:02:10|6569.7|6563.7|6570.7|6564.7|6570.7|6564.7|6569.7|6563.7|2
1643914950000|2022-02-03 19:02:30|6570.4|6564.4|6569|6563|6570.4|6564.4|6569|6563|6
1643914960000|2022-02-03 19:02:40|6569.7|6563.7|6569.7|6563.7|6570.2|6564.2|6569.7|6563.7|4
1643914970000|2022-02-03 19:02:50|6570|6564|6571|6565|6571|6565|6570|6564|5
1643914980000|2022-02-03 19:03:00|6570.5|6564.5|6569|6563|6570.5|6564.5|6567|6561|30
1643914990000|2022-02-03 19:03:10|6569.5|6563.5|6569|6563|6569.5|6563.5|6568.7|6562.7|1
1643915000000|2022-02-03 19:03:20|6569.5|6563.5|6570|6564|6570.5|6564.5|6568.4|6562.4|10
1643915010000|2022-02-03 19:03:30|6570.7|6564.7|6571.7|6565.7|6571.7|6565.7|6570.4|6564.4|3
1643915020000|2022-02-03 19:03:40|6571.2|6565.2|6571|6565|6571.2|6565.2|6571|6565|1
1643915030000|2022-02-03 19:03:50|6570.2|6564.2|6569.7|6563.7|6570.2|6564.2|6569.5|6563.5|8
1643915040000|2022-02-03 19:04:00|6570|6564|6570.2|6564.2|6570.2|6564.2|6570|6564|5
1643915050000|2022-02-03 19:04:10|6570.5|6564.5|6569|6563|6570.5|6564.5|6568.4|6562.4|1
1643915060000|2022-02-03 19:04:20|6570|6564|6570|6564|6570|6564|6570|6564|4
1643915070000|2022-02-03 19:04:30|6569.7|6563.7|6569.2|6563.2|6569.7|6563.7|6569.2|6563.2|0
1643915080000|2022-02-03 19:04:40|6568.7|6562.7|6568.7|6562.7|6569.2|6563.2|6568.7|6562.7|8
1643915090000|2022-02-03 19:04:50|6569.2|6563.2|6570|6564|6570.5|6564.5|6569.2|6563.2|11
1643915100000|2022-02-03 19:05:00|6569.7|6563.7|6570.7|6564.7|6570.7|6564.7|6569.7|6563.7|1
1643915110000|2022-02-03 19:05:10|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|8
1643915120000|2022-02-03 19:05:20|6569.4|6563.4|6569.4|6563.4|6569.6|6563.6|6569.4|6563.4|1
1643915130000|2022-02-03 19:05:30|6567.9|6561.9|6568.1|6562.1|6568.1|6562.1|6567.9|6561.9|8
1643915140000|2022-02-03 19:05:40|6567.9|6561.9|6568.9|6562.9|6568.9|6562.9|6567.9|6561.9|4
1643915150000|2022-02-03 19:05:50|6568.3|6562.3|6568.9|6562.9|6568.9|6562.9|6568.1|6562.1|3
1643915160000|2022-02-03 19:06:00|6569.2|6563.2|6569.4|6563.4|6570.1|6564.1|6569.2|6563.2|139
1643915170000|2022-02-03 19:06:10|6569.2|6563.2|6569.2|6563.2|6569.2|6563.2|6569.2|6563.2|30
1643915180000|2022-02-03 19:06:20|6569.5|6563.5|6569|6563|6569.7|6563.7|6569|6563|2
1643915190000|2022-02-03 19:06:30|6568.7|6562.7|6568.7|6562.7|6568.7|6562.7|6568.7|6562.7|0
1643915200000|2022-02-03 19:06:40|6568.5|6562.5|6568.2|6562.2|6568.5|6562.5|6568.2|6562.2|0
1643915210000|2022-02-03 19:06:50|6568.7|6562.7|6568.7|6562.7|6569|6563|6568.5|6562.5|3
1643915220000|2022-02-03 19:07:00|6568.5|6562.5|6568.5|6562.5|6568.7|6562.7|6568.5|6562.5|1
1643915230000|2022-02-03 19:07:10|6568.2|6562.2|6566.7|6560.7|6568.5|6562.5|6566.7|6560.7|4
1643915240000|2022-02-03 19:07:20|6566.5|6560.5|6564|6558|6566.5|6560.5|6564|6558|6
1643915250000|2022-02-03 19:07:30|6563.9|6557.9|6564.9|6558.9|6565.4|6559.4|6560.4|6554.4|8
1643915260000|2022-02-03 19:07:40|6564.5|6558.5|6562.7|6556.7|6565.4|6559.4|6562|6556|4
1643915270000|2022-02-03 19:07:50|6564|6558|6563.9|6557.9|6564.5|6558.5|6563.9|6557.9|2
1643915280000|2022-02-03 19:08:00|6563.4|6557.4|6565.7|6559.7|6566|6560|6561.2|6555.2|4
1643915290000|2022-02-03 19:08:10|6564.2|6558.2|6567.7|6561.7|6568.2|6562.2|6564.2|6558.2|41
1643915300000|2022-02-03 19:08:20|6568|6562|6567|6561|6568|6562|6566.7|6560.7|2
1643915310000|2022-02-03 19:08:30|6566.7|6560.7|6567.5|6561.5|6568|6562|6566.7|6560.7|4
1643915320000|2022-02-03 19:08:40|6566.2|6560.2|6569.9|6563.9|6570.4|6564.4|6566.2|6560.2|8
1643915330000|2022-02-03 19:08:50|6570|6564|6567.7|6561.7|6570|6564|6566.7|6560.7|75
1643915340000|2022-02-03 19:09:00|6568.5|6562.5|6569|6563|6569.5|6563.5|6568.2|6562.2|10
1643915350000|2022-02-03 19:09:10|6568.7|6562.7|6568.7|6562.7|6569.2|6563.2|6568.7|6562.7|7
1643915360000|2022-02-03 19:09:20|6569|6563|6569|6563|6569.4|6563.4|6568.7|6562.7|3
1643915370000|2022-02-03 19:09:30|6569.5|6563.5|6569|6563|6569.5|6563.5|6569|6563|21
1643915380000|2022-02-03 19:09:40|6568.7|6562.7|6569.7|6563.7|6570.2|6564.2|6568.7|6562.7|15
1643915390000|2022-02-03 19:09:50|6570|6564|6571.5|6565.5|6571.5|6565.5|6570|6564|5
1643915400000|2022-02-03 19:10:00|6570.2|6564.2|6568.4|6562.4|6570.4|6564.4|6568.4|6562.4|6
1643915410000|2022-02-03 19:10:10|6567.7|6561.7|6566.5|6560.5|6567.7|6561.7|6566.5|6560.5|2
1643915420000|2022-02-03 19:10:20|6566.7|6560.7|6567.7|6561.7|6568.4|6562.4|6566.7|6560.7|15
1643915430000|2022-02-03 19:10:30|6566.5|6560.5|6568.5|6562.5|6568.5|6562.5|6566.5|6560.5|11
1643915440000|2022-02-03 19:10:40|6569|6563|6568.5|6562.5|6569|6563|6568.5|6562.5|3
1643915450000|2022-02-03 19:10:50|6568.7|6562.7|6567.5|6561.5|6569|6563|6567|6561|11
1643915460000|2022-02-03 19:11:00|6567.4|6561.4|6568.9|6562.9|6568.9|6562.9|6567|6561|7
1643915470000|2022-02-03 19:11:10|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6567|6561|8
1643915480000|2022-02-03 19:11:20|6569|6563|6569.2|6563.2|6569.2|6563.2|6568.7|6562.7|5
1643915490000|2022-02-03 19:11:30|6570.7|6564.7|6569.7|6563.7|6570.7|6564.7|6569.5|6563.5|12
1643915500000|2022-02-03 19:11:40|6568.8|6562.8|6567.7|6561.7|6568.8|6562.8|6567.7|6561.7|15
1643915510000|2022-02-03 19:11:50|6568|6562|6568.2|6562.2|6568.2|6562.2|6568|6562|2
1643915520000|2022-02-03 19:12:00|6567.9|6561.9|6570.7|6564.7|6570.7|6564.7|6567.7|6561.7|8
1643915530000|2022-02-03 19:12:10|6570.9|6564.9|6570.7|6564.7|6571.2|6565.2|6570.7|6564.7|12
1643915540000|2022-02-03 19:12:20|6571|6565|6569.7|6563.7|6571|6565|6568.9|6562.9|5
1643915550000|2022-02-03 19:12:30|6569.5|6563.5|6568.5|6562.5|6570|6564|6568.5|6562.5|13
1643915560000|2022-02-03 19:12:40|6568.9|6562.9|6570.5|6564.5|6570.5|6564.5|6568.5|6562.5|63
1643915570000|2022-02-03 19:12:50|6570.9|6564.9|6570.5|6564.5|6570.9|6564.9|6570.5|6564.5|4
1643915580000|2022-02-03 19:13:00|6572.7|6566.7|6573.2|6567.2|6573.2|6567.2|6571.7|6565.7|27
1643915590000|2022-02-03 19:13:10|6575.7|6569.7|6573.7|6567.7|6575.7|6569.7|6573.7|6567.7|29
1643915600000|2022-02-03 19:13:20|6573.2|6567.2|6573.2|6567.2|6573.7|6567.7|6573.2|6567.2|19
1643915610000|2022-02-03 19:13:30|6573|6567|6577.4|6571.4|6577.4|6571.4|6571.7|6565.7|20
1643915620000|2022-02-03 19:13:40|6574.4|6568.4|6576.2|6570.2|6577|6571|6574|6568|22
1643915630000|2022-02-03 19:13:50|6575.9|6569.9|6574.7|6568.7|6576.4|6570.4|6573.5|6567.5|26
1643915640000|2022-02-03 19:14:00|6575.2|6569.2|6575.2|6569.2|6575.5|6569.5|6571.5|6565.5|111
1643915650000|2022-02-03 19:14:10|6573.7|6567.7|6579.7|6573.7|6580|6574|6573.7|6567.7|118
1643915660000|2022-02-03 19:14:20|6579.5|6573.5|6580.7|6574.7|6581.5|6575.5|6577.7|6571.7|84
1643915670000|2022-02-03 19:14:30|6580|6574|6579.2|6573.2|6580.5|6574.5|6579.2|6573.2|111
1643915680000|2022-02-03 19:14:40|6578.5|6572.5|6575.9|6569.9|6578.5|6572.5|6574.9|6568.9|98
1643915690000|2022-02-03 19:14:50|6576.5|6570.5|6574.4|6568.4|6576.5|6570.5|6574|6568|109
1643915700000|2022-02-03 19:15:00|6574|6568|6571.7|6565.7|6574|6568|6571|6565|43
1643915710000|2022-02-03 19:15:10|6572|6566|6570.2|6564.2|6572.4|6566.4|6569.9|6563.9|60
1643915720000|2022-02-03 19:15:20|6570.5|6564.5|6570.7|6564.7|6571.5|6565.5|6570.2|6564.2|7
1643915730000|2022-02-03 19:15:30|6571|6565|6569.7|6563.7|6571|6565|6568.2|6562.2|10
1643915740000|2022-02-03 19:15:40|6570|6564|6568.9|6562.9|6570|6564|6567.9|6561.9|27
1643915750000|2022-02-03 19:15:50|6569.9|6563.9|6568.5|6562.5|6569.9|6563.9|6567.4|6561.4|23
1643915760000|2022-02-03 19:16:00|6568.2|6562.2|6563.2|6557.2|6568.2|6562.2|6563.2|6557.2|127
1643915770000|2022-02-03 19:16:10|6562.9|6556.9|6563.2|6557.2|6563.2|6557.2|6562.9|6556.9|25
1643915780000|2022-02-03 19:16:20|6563.5|6557.5|6566.5|6560.5|6566.7|6560.7|6563.5|6557.5|53
1643915790000|2022-02-03 19:16:30|6567.1|6561.1|6569.4|6563.4|6569.4|6563.4|6567.1|6561.1|14
1643915800000|2022-02-03 19:16:40|6569.2|6563.2|6569.5|6563.5|6569.7|6563.7|6569.2|6563.2|7
1643915810000|2022-02-03 19:16:50|6569.2|6563.2|6569.7|6563.7|6569.7|6563.7|6568.2|6562.2|14
1643915820000|2022-02-03 19:17:00|6569.2|6563.2|6566.2|6560.2|6569.7|6563.7|6566.2|6560.2|22
1643915830000|2022-02-03 19:17:10|6566.7|6560.7|6566.7|6560.7|6566.7|6560.7|6565.5|6559.5|12
1643915840000|2022-02-03 19:17:20|6566.2|6560.2|6566|6560|6566.5|6560.5|6565.7|6559.7|13
1643915850000|2022-02-03 19:17:30|6566.4|6560.4|6567.7|6561.7|6568.2|6562.2|6566.4|6560.4|20
1643915860000|2022-02-03 19:17:40|6568.2|6562.2|6568.2|6562.2|6568.7|6562.7|6568|6562|9
1643915870000|2022-02-03 19:17:50|6569.2|6563.2|6569.7|6563.7|6569.7|6563.7|6568.2|6562.2|10
1643915880000|2022-02-03 19:18:00|6570.4|6564.4|6570.1|6564.1|6570.4|6564.4|6569.7|6563.7|0
1643915890000|2022-02-03 19:18:10|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|0
1643915910000|2022-02-03 19:18:30|6570.2|6564.2|6571.2|6565.2|6571.5|6565.5|6570.2|6564.2|2
1643915920000|2022-02-03 19:18:40|6570.7|6564.7|6570.2|6564.2|6570.7|6564.7|6570.2|6564.2|4
1643915930000|2022-02-03 19:18:50|6570.4|6564.4|6570.1|6564.1|6570.7|6564.7|6569.9|6563.9|3
1643915940000|2022-02-03 19:19:00|6569.9|6563.9|6568.6|6562.6|6570.9|6564.9|6568.6|6562.6|10
1643915950000|2022-02-03 19:19:10|6568.4|6562.4|6568.4|6562.4|6568.6|6562.6|6568.4|6562.4|2
1643915960000|2022-02-03 19:19:20|6568.2|6562.2|6569.5|6563.5|6569.7|6563.7|6568.2|6562.2|19
1643915970000|2022-02-03 19:19:30|6569.7|6563.7|6567.9|6561.9|6570.4|6564.4|6567.9|6561.9|31
1643915980000|2022-02-03 19:19:40|6568.2|6562.2|6567.2|6561.2|6568.5|6562.5|6567.2|6561.2|125
1643915990000|2022-02-03 19:19:50|6567.5|6561.5|6563.9|6557.9|6567.9|6561.9|6563.9|6557.9|113
1643936400000|2022-02-04 01:00:00|6581.7|6575.7|6584|6578|6587.9|6581.9|6570|6564|24
1643936410000|2022-02-04 01:00:10|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|40
1643936420000|2022-02-04 01:00:20|6584|6578|6588.2|6578.2|6588.2|6579.2|6584|6578|0
1643936430000|2022-02-04 01:00:30|6586|6580|6586|6580|6588.2|6580|6586|6578.2|0
1643936440000|2022-02-04 01:00:40|6593.5|6578.5|6593.5|6578.5|6593.5|6578.5|6592.5|6577.5|3
1643936450000|2022-02-04 01:00:50|6593.9|6578.9|6597|6591|6597|6591|6593.5|6578.5|2
1643936460000|2022-02-04 01:01:00|6596|6590|6591.7|6585.7|6597.2|6591.2|6589.5|6583.5|8
1643936470000|2022-02-04 01:01:10|6592.2|6586.2|6595.5|6580.5|6595.5|6588|6592.2|6580.2|8
1643936480000|2022-02-04 01:01:20|6593.4|6583.4|6595.5|6580.5|6595.5|6586.7|6592.7|6580.5|1
1643936500000|2022-02-04 01:01:40|6595.7|6580.7|6593.5|6587.5|6596.4|6590.4|6593.5|6580.7|0
1643936510000|2022-02-04 01:01:50|6594|6588|6594|6588|6594.4|6588.4|6594|6588|0
1643936520000|2022-02-04 01:02:00|6591.5|6585.5|6593.5|6587.5|6593.5|6587.5|6590.9|6584.9|5
1643936530000|2022-02-04 01:02:10|6593.9|6587.9|6595.5|6589.5|6595.5|6589.5|6593.9|6587.9|2
1643936540000|2022-02-04 01:02:20|6595|6589|6594.5|6588.5|6595|6589|6594.5|6588.5|1
1643936550000|2022-02-04 01:02:30|6593.5|6587.5|6594.5|6588.5|6595.1|6589.1|6593.5|6587.5|0
1643936560000|2022-02-04 01:02:40|6593.9|6587.9|6590.2|6584.2|6593.9|6587.9|6590|6584|9
1643936570000|2022-02-04 01:02:50|6590.4|6584.4|6591.4|6585.4|6591.4|6585.4|6590.4|6584.4|1
1643936580000|2022-02-04 01:03:00|6591.5|6585.5|6593.4|6587.4|6593.4|6587.4|6591.5|6585.5|1
1643936590000|2022-02-04 01:03:10|6594.4|6588.4|6595|6589|6595.4|6589.4|6594|6588|2
1643936600000|2022-02-04 01:03:20|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|1
1643936610000|2022-02-04 01:03:30|6592.5|6586.5|6595|6589|6595|6589|6590.9|6584.9|11
1643936620000|2022-02-04 01:03:40|6595.5|6589.5|6596.2|6590.2|6596.7|6590.7|6595|6589|3
1643936630000|2022-02-04 01:03:50|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|0
1643936640000|2022-02-04 01:04:00|6595.7|6589.7|6597.4|6591.4|6597.4|6591.4|6595.4|6589.4|2
1643936650000|2022-02-04 01:04:10|6597.2|6591.2|6595.9|6589.9|6597.2|6591.2|6595.9|6589.9|1
1643936660000|2022-02-04 01:04:20|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|0
1643936670000|2022-02-04 01:04:30|6596.4|6590.4|6596.2|6590.2|6596.4|6590.4|6596.2|6590.2|0
1643936680000|2022-02-04 01:04:40|6595.9|6589.9|6596.2|6590.2|6596.2|6590.2|6595.9|6589.9|0
1643936690000|2022-02-04 01:04:50|6596.4|6590.4|6596.4|6590.4|6596.4|6590.4|6595.3|6589.3|3
1643936700000|2022-02-04 01:05:00|6596.9|6590.9|6598.9|6592.9|6598.9|6592.9|6596.9|6590.9|2
1643936710000|2022-02-04 01:05:10|6598.4|6592.4|6597.9|6591.9|6598.4|6592.4|6597.4|6591.4|0
1643936720000|2022-02-04 01:05:20|6599.4|6593.4|6597.9|6591.9|6599.4|6593.4|6597.9|6591.9|1
1643936730000|2022-02-04 01:05:30|6598.4|6592.4|6598.5|6592.5|6598.5|6592.5|6597.9|6591.9|5
1643936750000|2022-02-04 01:05:50|6599.4|6593.4|6596.5|6590.5|6599.4|6593.4|6596.5|6590.5|1
1643936760000|2022-02-04 01:06:00|6598.5|6592.5|6595.2|6589.2|6598.5|6592.5|6595.2|6589.2|16
1643936770000|2022-02-04 01:06:10|6597|6591|6597|6591|6597|6591|6597|6591|0
1643936780000|2022-02-04 01:06:20|6597.5|6591.5|6597.9|6591.9|6597.9|6591.9|6597.5|6591.5|0
1643936790000|2022-02-04 01:06:30|6597.5|6591.5|6595.4|6589.4|6598.5|6592.5|6595.4|6589.4|3
1643936800000|2022-02-04 01:06:40|6595|6589|6594.5|6588.5|6595|6589|6594.5|6588.5|0
1643936820000|2022-02-04 01:07:00|6593.5|6587.5|6591.5|6585.5|6593.5|6587.5|6591|6585|6
1643936830000|2022-02-04 01:07:10|6589.4|6583.4|6590.5|6584.5|6590.5|6584.5|6589.4|6583.4|5
1643936840000|2022-02-04 01:07:20|6590|6584|6590|6584|6590|6584|6590|6584|0
1643936850000|2022-02-04 01:07:30|6590.2|6584.2|6590|6584|6590.2|6584.2|6590|6584|0
1643936860000|2022-02-04 01:07:40|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|0
1643936870000|2022-02-04 01:07:50|6588|6582|6588|6582|6588|6582|6588|6582|1
1643936880000|2022-02-04 01:08:00|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|4
1643936900000|2022-02-04 01:08:20|6587.4|6581.4|6587.4|6581.4|6587.4|6581.4|6587.4|6581.4|2
1643936910000|2022-02-04 01:08:30|||||||||1
1643936920000|2022-02-04 01:08:40|6588|6582|6587.9|6581.9|6588|6582|6587.9|6581.9|2
1643936930000|2022-02-04 01:08:50|6589|6583|6589|6583|6589|6583|6589|6583|1
1643936940000|2022-02-04 01:09:00|6590|6584|6591|6585|6591|6585|6590|6584|2
1643936960000|2022-02-04 01:09:20|6590|6584|6590.5|6584.5|6590.5|6584.5|6590|6584|1
1643936970000|2022-02-04 01:09:30|6590|6584|6590|6584|6590|6584|6590|6584|0
1643937040000|2022-02-04 01:10:40|6590.5|6584.5|6591|6585|6591|6585|6590.5|6584.5|1
1643937060000|2022-02-04 01:11:00|6591.2|6585.2|6592|6586|6592.5|6586.5|6591.2|6585.2|0
1643937070000|2022-02-04 01:11:10|||||||||3
1643937090000|2022-02-04 01:11:30|6590.2|6584.2|6590.5|6584.5|6590.5|6584.5|6590.2|6584.2|2
1643937110000|2022-02-04 01:11:50|6591|6585|6591.5|6585.5|6591.5|6585.5|6591|6585|0
1643937120000|2022-02-04 01:12:00|6591.7|6585.7|6592|6586|6592.5|6586.5|6591.7|6585.7|0
1643937130000|2022-02-04 01:12:10|6592.2|6586.2|6592|6586|6592.5|6586.5|6592|6586|0
1643937140000|2022-02-04 01:12:20|6592.5|6586.5|6592|6586|6592.5|6586.5|6592|6586|0
1643937150000|2022-02-04 01:12:30|6592.4|6586.4|6592|6586|6592.5|6586.5|6592|6586|0
1643937160000|2022-02-04 01:12:40|6591.7|6585.7|6591|6585|6591.7|6585.7|6591|6585|2
1643937170000|2022-02-04 01:12:50|6592.5|6586.5|6593.5|6587.5|6593.5|6587.5|6592.5|6586.5|1
1643937210000|2022-02-04 01:13:30|6594|6588|6594|6588|6594|6588|6594|6588|0
1643937230000|2022-02-04 01:13:50|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|1
1643937240000|2022-02-04 01:14:00|6593.5|6587.5|6595.7|6589.7|6595.7|6589.7|6593.5|6587.5|5
1643937250000|2022-02-04 01:14:10|6595.4|6589.4|6599.7|6593.7|6599.7|6593.7|6594.5|6588.5|17
1643937260000|2022-02-04 01:14:20|6600|6594|6606.9|6600.9|6607.5|6601.5|6600|6594|20
1643937270000|2022-02-04 01:14:30|||||||||1
1643937280000|2022-02-04 01:14:40|6606.2|6600.2|6606.4|6600.4|6606.4|6600.4|6606.2|6600.2|3
1643937290000|2022-02-04 01:14:50|6604.2|6598.2|6602.1|6596.1|6604.2|6598.2|6602.1|6596.1|2
1643937300000|2022-02-04 01:15:00|6602.6|6596.6|6601.9|6595.9|6602.6|6596.6|6601.9|6595.9|4
1643937310000|2022-02-04 01:15:10|6605.7|6599.7|6603.7|6597.7|6605.7|6599.7|6603.7|6597.7|5
1643937350000|2022-02-04 01:15:50|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|0
1643937360000|2022-02-04 01:16:00|6603.7|6597.7|6606.4|6600.4|6606.4|6600.4|6603.7|6597.7|11
1643937370000|2022-02-04 01:16:10|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|0
1643937380000|2022-02-04 01:16:20|6606.5|6600.5|6606.2|6600.2|6606.5|6600.5|6606.2|6600.2|0
1643937390000|2022-02-04 01:16:30|6606.7|6600.7|6603.4|6597.4|6606.7|6600.7|6603.4|6597.4|3
1643937410000|2022-02-04 01:16:50|6604.2|6598.2|6604.4|6598.4|6604.9|6598.9|6604.2|6598.2|1
1643937420000|2022-02-04 01:17:00|6604.9|6598.9|6605.7|6599.7|6609.1|6603.1|6604.9|6598.9|34
1643937440000|2022-02-04 01:17:20|6608.5|6602.5|6608.7|6602.7|6608.7|6602.7|6608|6602|4
1643937460000|2022-02-04 01:17:40|6608.5|6602.5|6607|6601|6608.5|6602.5|6607|6601|1
1643937470000|2022-02-04 01:17:50|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1643937480000|2022-02-04 01:18:00|6605.9|6599.9|6609.1|6603.1|6610.4|6604.4|6605.9|6599.9|11
1643937490000|2022-02-04 01:18:10|6609.7|6603.7|6608.1|6602.1|6609.7|6603.7|6607.6|6601.6|2
1643937500000|2022-02-04 01:18:20|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1643937510000|2022-02-04 01:18:30|6607.9|6601.9|6608.7|6602.7|6608.7|6602.7|6607.9|6601.9|3
1643937520000|2022-02-04 01:18:40|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6607.9|6601.9|1
1643937540000|2022-02-04 01:19:00|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1643937550000|2022-02-04 01:19:10|6606.6|6600.6|6605.4|6599.4|6606.6|6600.6|6605.4|6599.4|1
1643937560000|2022-02-04 01:19:20|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|1
1643937570000|2022-02-04 01:19:30|6606.7|6600.7|6608.4|6602.4|6608.4|6602.4|6606.7|6600.7|1
1643937580000|2022-02-04 01:19:40|6607.4|6601.4|6607.9|6601.9|6607.9|6601.9|6606.9|6600.9|3
1643937590000|2022-02-04 01:19:50|6607.4|6601.4|6606.4|6600.4|6607.6|6601.6|6606.4|6600.4|2
1643937600000|2022-02-04 01:20:00|6605.4|6599.4|6605.9|6599.9|6605.9|6599.9|6604.9|6598.9|3
1643937610000|2022-02-04 01:20:10|6605.7|6599.7|6607.6|6601.6|6607.6|6601.6|6605.7|6599.7|1
1643937620000|2022-02-04 01:20:20|6608.6|6602.6|6609.4|6603.4|6609.4|6603.4|6608.6|6602.6|0
1643937630000|2022-02-04 01:20:30|6609.6|6603.6|6610.6|6604.6|6610.6|6604.6|6609.6|6603.6|1
1643937640000|2022-02-04 01:20:40|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|8
1643937650000|2022-02-04 01:20:50|6616.9|6610.9|6617.9|6611.9|6617.9|6611.9|6616.9|6610.9|1
1643937660000|2022-02-04 01:21:00|6617.7|6611.7|6617.2|6611.2|6617.7|6611.7|6617.2|6611.2|0
1643937670000|2022-02-04 01:21:10|6617.4|6611.4|6624.2|6618.2|6628.7|6618.7|6617.4|6611.4|7
1643937680000|2022-02-04 01:21:20|6623.9|6617.9|6619.7|6613.7|6623.9|6617.9|6619.7|6613.7|9
1643937690000|2022-02-04 01:21:30|6619.5|6613.5|6620.7|6614.7|6620.7|6614.7|6619.5|6613.5|3
1643937700000|2022-02-04 01:21:40|6620.9|6614.9|6621.7|6615.7|6621.9|6615.9|6620.9|6614.9|2
1643937710000|2022-02-04 01:21:50|6621.5|6615.5|6621.2|6615.2|6621.7|6615.7|6621.2|6615.2|0
1643937720000|2022-02-04 01:22:00|||||||||2
1643937730000|2022-02-04 01:22:10|6621.4|6615.4|6621.2|6615.2|6621.4|6615.4|6621.2|6615.2|0
1643937760000|2022-02-04 01:22:40|6620.7|6614.7|6619.7|6613.7|6620.7|6614.7|6619.7|6613.7|1
1643937770000|2022-02-04 01:22:50|6619.5|6613.5|6619.2|6613.2|6619.5|6613.5|6619.2|6613.2|0
1643937780000|2022-02-04 01:23:00|6620.7|6614.7|6620.9|6614.9|6621.7|6615.7|6620.7|6614.7|5
1643937790000|2022-02-04 01:23:10|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|0
1643937800000|2022-02-04 01:23:20|6620.9|6614.9|6622.9|6616.9|6622.9|6616.9|6620.9|6614.9|1
1643937830000|2022-02-04 01:23:50|6624.7|6618.7|6628.7|6622.7|6628.7|6622.7|6624.7|6618.7|10
1643937840000|2022-02-04 01:24:00|6630.3|6624.3|6634.1|6628.1|6634.1|6628.1|6630.3|6624.3|20
1643937850000|2022-02-04 01:24:10|6638.9|6632.9|6639.6|6633.6|6639.6|6633.6|6633.7|6627.7|16
1643937860000|2022-02-04 01:24:20|6639.4|6633.4|6631.9|6625.9|6639.4|6633.4|6631.9|6625.9|3
1643937870000|2022-02-04 01:24:30|6632.1|6626.1|6631.9|6625.9|6632.9|6626.9|6631.9|6625.9|0
1643937880000|2022-02-04 01:24:40|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|2
1643937890000|2022-02-04 01:24:50|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643937900000|2022-02-04 01:25:00|6630.4|6624.4|6629.4|6623.4|6630.4|6624.4|6629.4|6623.4|3
1643937910000|2022-02-04 01:25:10|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|2
1643937920000|2022-02-04 01:25:20|6630.4|6624.4|6630.4|6624.4|6630.4|6624.4|6630.4|6624.4|0
1643937930000|2022-02-04 01:25:30|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|2
1643937940000|2022-02-04 01:25:40|6627.7|6621.7|6626.7|6620.7|6627.7|6621.7|6626.7|6620.7|1
1643937950000|2022-02-04 01:25:50|6626.5|6620.5|6625.9|6619.9|6626.5|6620.5|6625.5|6619.5|3
1643937960000|2022-02-04 01:26:00|6625.2|6619.2|6618.2|6612.2|6625.2|6619.2|6618.2|6612.2|17
1643937970000|2022-02-04 01:26:10|6617.2|6611.2|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|0
1643937980000|2022-02-04 01:26:20|6616.5|6610.5|6619.2|6613.2|6620.2|6614.2|6616.5|6610.5|4
1643937990000|2022-02-04 01:26:30|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1643938000000|2022-02-04 01:26:40|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1643938020000|2022-02-04 01:27:00|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.2|6612.2|2
1643938030000|2022-02-04 01:27:10|6619|6613|6618.7|6612.7|6619|6613|6618.7|6612.7|1
1643938040000|2022-02-04 01:27:20|6619.4|6613.4|6619.7|6613.7|6619.7|6613.7|6619.4|6613.4|0
1643938050000|2022-02-04 01:27:30|6619.4|6613.4|6618.7|6612.7|6619.4|6613.4|6618.7|6612.7|0
1643938080000|2022-02-04 01:28:00|6618.2|6612.2|6619.5|6613.5|6619.5|6613.5|6617.7|6611.7|1
1643938090000|2022-02-04 01:28:10|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1643938100000|2022-02-04 01:28:20|6619.4|6613.4|6620.9|6614.9|6620.9|6614.9|6619.4|6613.4|2
1643938110000|2022-02-04 01:28:30|6620.7|6614.7|6620.9|6614.9|6620.9|6614.9|6620.7|6614.7|0
1643938120000|2022-02-04 01:28:40|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1643938140000|2022-02-04 01:29:00|6618.2|6612.2|6619.7|6613.7|6619.7|6613.7|6618|6612|1
1643938160000|2022-02-04 01:29:20|6619.2|6613.2|6618.7|6612.7|6619.2|6613.2|6618.7|6612.7|0
1643938170000|2022-02-04 01:29:30|6617.1|6611.1|6617.7|6611.7|6617.7|6611.7|6617.1|6611.1|5
1643938190000|2022-02-04 01:29:50|6618|6612|6618.2|6612.2|6618.2|6612.2|6618|6612|1
1643938200000|2022-02-04 01:30:00|6618.7|6612.7|6621.2|6615.2|6621.2|6615.2|6618.7|6612.7|1
1643938210000|2022-02-04 01:30:10|6621.6|6615.6|6624.7|6618.7|6624.7|6618.7|6621.6|6615.6|1
1643938220000|2022-02-04 01:30:20|6624.2|6618.2|6623.7|6617.7|6624.2|6618.2|6623.7|6617.7|1
1643938230000|2022-02-04 01:30:30|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|0
1643938250000|2022-02-04 01:30:50|6623|6617|6624.2|6618.2|6624.7|6618.7|6623|6617|2
1643938280000|2022-02-04 01:31:20|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1643938290000|2022-02-04 01:31:30|6624.2|6618.2|6624.7|6618.7|6624.7|6618.7|6623.7|6617.7|0
1643938300000|2022-02-04 01:31:40|6624.9|6618.9|6625.2|6619.2|6625.2|6619.2|6624.9|6618.9|0
1643938310000|2022-02-04 01:31:50|6625|6619|6623.7|6617.7|6625|6619|6623.7|6617.7|0
1643938320000|2022-02-04 01:32:00|6623.2|6617.2|6624.2|6618.2|6624.2|6618.2|6623.2|6617.2|0
1643938330000|2022-02-04 01:32:10|6623.7|6617.7|6625.9|6619.9|6625.9|6619.9|6623.7|6617.7|7
1643938340000|2022-02-04 01:32:20|6626.2|6620.2|6625.9|6619.9|6626.2|6620.2|6625.9|6619.9|1
1643938370000|2022-02-04 01:32:50|6632|6626|6632|6626|6632|6626|6632|6626|3
1643938380000|2022-02-04 01:33:00|6631.9|6625.9|6632.2|6626.2|6632.2|6626.2|6631.9|6625.9|1
1643938400000|2022-02-04 01:33:20|6631.6|6625.6|6632.2|6626.2|6632.2|6626.2|6631.6|6625.6|0
1643938430000|2022-02-04 01:33:50|6631.7|6625.7|6637.9|6631.9|6637.9|6631.9|6631.7|6625.7|9
1643938440000|2022-02-04 01:34:00|6639.1|6633.1|6636.7|6630.7|6639.1|6633.1|6636.7|6630.7|21
1643938450000|2022-02-04 01:34:10|6636.5|6630.5|6631|6625|6636.5|6630.5|6630.7|6624.7|4
1643938470000|2022-02-04 01:34:30|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|0
1643938480000|2022-02-04 01:34:40|6631|6625|6631|6625|6631|6625|6631|6625|0
1643938490000|2022-02-04 01:34:50|6631.2|6625.2|6631|6625|6631.5|6625.5|6631|6625|0
1643938500000|2022-02-04 01:35:00|6631.5|6625.5|6630.4|6624.4|6631.5|6625.5|6630.4|6624.4|2
1643938510000|2022-02-04 01:35:10|6630|6624|6630|6624|6630|6624|6630|6624|0
1643938530000|2022-02-04 01:35:30|6629.9|6623.9|6630|6624|6630|6624|6629.5|6623.5|0
1643938560000|2022-02-04 01:36:00|6629.9|6623.9|6630|6624|6630|6624|6629.5|6623.5|0
1643938580000|2022-02-04 01:36:20|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|3
1643938590000|2022-02-04 01:36:30|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1643938600000|2022-02-04 01:36:40|6627.9|6621.9|6627.5|6621.5|6627.9|6621.9|6627.5|6621.5|0
1643938610000|2022-02-04 01:36:50|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|0
1643938630000|2022-02-04 01:37:10|||||||||2
1643938650000|2022-02-04 01:37:30|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1643938660000|2022-02-04 01:37:40|6624.5|6618.5|6624.2|6618.2|6624.7|6618.7|6624.2|6618.2|4
1643938670000|2022-02-04 01:37:50|6623|6617|6623.2|6617.2|6623.2|6617.2|6623|6617|1
1643938680000|2022-02-04 01:38:00|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1643938690000|2022-02-04 01:38:10|6623.5|6617.5|6623.9|6617.9|6623.9|6617.9|6623.5|6617.5|0
1643938700000|2022-02-04 01:38:20|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|3
1643938710000|2022-02-04 01:38:30|6623.9|6617.9|6623.7|6617.7|6623.9|6617.9|6623.7|6617.7|2
1643938730000|2022-02-04 01:38:50|6625.4|6619.4|6628.6|6622.6|6628.6|6622.6|6625.4|6619.4|1
1643938740000|2022-02-04 01:39:00|6630.5|6624.5|6633.4|6627.4|6636.4|6630.4|6630.5|6624.5|8
1643938760000|2022-02-04 01:39:20|6632.5|6626.5|6631.4|6625.4|6632.5|6626.5|6631.4|6625.4|0
1643938800000|2022-02-04 01:40:00|6630.4|6624.4|6628.5|6622.5|6630.4|6624.4|6628.4|6622.4|18
1643938810000|2022-02-04 01:40:10|6628.4|6622.4|6628|6622|6628.4|6622.4|6628|6622|0
1643938820000|2022-02-04 01:40:20|6627.9|6621.9|6628.5|6622.5|6628.5|6622.5|6627.9|6621.9|1
1643938860000|2022-02-04 01:41:00|6628.4|6622.4|6628.5|6622.5|6628.5|6622.5|6627.9|6621.9|0
1643938880000|2022-02-04 01:41:20|6627.9|6621.9|6627.9|6621.9|6628.5|6622.5|6627.9|6621.9|2
1643938920000|2022-02-04 01:42:00|6628|6622|6628.5|6622.5|6628.5|6622.5|6628|6622|0
1643938960000|2022-02-04 01:42:40|6628.2|6622.2|6628.5|6622.5|6628.5|6622.5|6628.2|6622.2|0
1643938970000|2022-02-04 01:42:50|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|0
1643938980000|2022-02-04 01:43:00|6629|6623|6629|6623|6629|6623|6629|6623|1
1643938990000|2022-02-04 01:43:10|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|1
1643939000000|2022-02-04 01:43:20|6630.4|6624.4|6630.5|6624.5|6630.5|6624.5|6630|6624|0
1643939020000|2022-02-04 01:43:40|6631|6625|6631|6625|6631|6625|6631|6625|0
1643939040000|2022-02-04 01:44:00|6629|6623|6629.5|6623.5|6629.5|6623.5|6628.8|6622.8|11
1643939050000|2022-02-04 01:44:10|6629|6623|6629.5|6623.5|6629.5|6623.5|6629|6623|0
1643939070000|2022-02-04 01:44:30|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|2
1643939090000|2022-02-04 01:44:50|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1643939100000|2022-02-04 01:45:00|6628.5|6622.5|6626.4|6620.4|6628.5|6622.5|6626.4|6620.4|0
1643939120000|2022-02-04 01:45:20|6626.5|6620.5|6626|6620|6626.5|6620.5|6626|6620|4
1643939130000|2022-02-04 01:45:30|6626.4|6620.4|6625.9|6619.9|6626.4|6620.4|6625.9|6619.9|0
1643939140000|2022-02-04 01:45:40|6626|6620|6626|6620|6626|6620|6626|6620|0
1643939150000|2022-02-04 01:45:50|6626.2|6620.2|6626.5|6620.5|6626.5|6620.5|6626.2|6620.2|0
1643939200000|2022-02-04 01:46:40|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|0
1643939220000|2022-02-04 01:47:00|6628.8|6622.8|6631.9|6625.9|6632.5|6626.5|6628.8|6622.8|20
1643939230000|2022-02-04 01:47:10|6631.4|6625.4|6631|6625|6631.4|6625.4|6631|6625|0
1643939240000|2022-02-04 01:47:20|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|0
1643939260000|2022-02-04 01:47:40|||||||||1
1643939280000|2022-02-04 01:48:00|6630.7|6624.7|6631|6625|6631.5|6625.5|6630.7|6624.7|0
1643939330000|2022-02-04 01:48:50|6632.4|6626.4|6631|6625|6632.4|6626.4|6631|6625|0
1643939340000|2022-02-04 01:49:00|6630.9|6624.9|6630.5|6624.5|6630.9|6624.9|6630.5|6624.5|0
1643939350000|2022-02-04 01:49:10|6631|6625|6631|6625|6631|6625|6631|6625|1
1643939360000|2022-02-04 01:49:20|6631.4|6625.4|6631.5|6625.5|6631.5|6625.5|6631.4|6625.4|0
1643939370000|2022-02-04 01:49:30|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|1
1643939380000|2022-02-04 01:49:40|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|1
1643939410000|2022-02-04 01:50:10|6634|6628|6634.5|6628.5|6634.5|6628.5|6634|6628|1
1643939420000|2022-02-04 01:50:20|6634.9|6628.9|6636|6630|6636|6630|6634.9|6628.9|1
1643939430000|2022-02-04 01:50:30|6635|6629|6635.5|6629.5|6635.6|6629.6|6635|6629|1
1643939440000|2022-02-04 01:50:40|6635.7|6629.7|6636|6630|6636|6630|6635.7|6629.7|0
1643939450000|2022-02-04 01:50:50|6636.2|6630.2|6635.2|6629.2|6636.5|6630.5|6635.2|6629.2|1
1643939460000|2022-02-04 01:51:00|6635|6629|6635|6629|6635|6629|6635|6629|0
1643939470000|2022-02-04 01:51:10|6634.7|6628.7|6635|6629|6635|6629|6634.7|6628.7|0
1643939480000|2022-02-04 01:51:20|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1643939500000|2022-02-04 01:51:40|6634.7|6628.7|6638.2|6632.2|6638.2|6632.2|6634.7|6628.7|1
1643939520000|2022-02-04 01:52:00|6637|6631|6637|6631|6637|6631|6637|6631|0
1643939530000|2022-02-04 01:52:10|6637.2|6631.2|6636.5|6630.5|6637.5|6631.5|6636.5|6630.5|0
1643939540000|2022-02-04 01:52:20|6637|6631|6638.5|6632.5|6638.5|6632.5|6637|6631|4
1643939550000|2022-02-04 01:52:30|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|0
1643939560000|2022-02-04 01:52:40|6637.7|6631.7|6637.7|6631.7|6637.7|6631.7|6637.7|6631.7|0
1643939570000|2022-02-04 01:52:50|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|5
1643939580000|2022-02-04 01:53:00|||||||||1
1643939590000|2022-02-04 01:53:10|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|0
1643939600000|2022-02-04 01:53:20|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|0
1643939610000|2022-02-04 01:53:30|6638|6632|6637.5|6631.5|6638|6632|6637.5|6631.5|0
1643939620000|2022-02-04 01:53:40|6638|6632|6638|6632|6638|6632|6638|6632|0
1643939640000|2022-02-04 01:54:00|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|6635.5|6629.5|10
1643939650000|2022-02-04 01:54:10|6636.2|6630.2|6635.9|6629.9|6636.2|6630.2|6635.9|6629.9|0
1643939660000|2022-02-04 01:54:20|6636|6630|6635.5|6629.5|6636.4|6630.4|6635.5|6629.5|0
1643939670000|2022-02-04 01:54:30|6635.7|6629.7|6636|6630|6636|6630|6635.5|6629.5|0
1643939680000|2022-02-04 01:54:40|6636.4|6630.4|6634.5|6628.5|6636.4|6630.4|6634.5|6628.5|0
1643939690000|2022-02-04 01:54:50|6635|6629|6635|6629|6635|6629|6635|6629|0
1643939710000|2022-02-04 01:55:10|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1643939720000|2022-02-04 01:55:20|6633.9|6627.9|6634.5|6628.5|6634.5|6628.5|6633.9|6627.9|0
1643939730000|2022-02-04 01:55:30|6634.2|6628.2|6634.5|6628.5|6634.5|6628.5|6634.2|6628.2|1
1643939740000|2022-02-04 01:55:40|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.5|6627.5|1
1643939750000|2022-02-04 01:55:50|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|1
1643939760000|2022-02-04 01:56:00|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.2|6626.2|0
1643939780000|2022-02-04 01:56:20|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1643939800000|2022-02-04 01:56:40|6632.5|6626.5|6633|6627|6633|6627|6632.5|6626.5|0
1643939810000|2022-02-04 01:56:50|6632.2|6626.2|6632.2|6626.2|6633|6627|6631.7|6625.7|0
1643939820000|2022-02-04 01:57:00|6633.5|6627.5|6633.7|6627.7|6633.7|6627.7|6633.5|6627.5|1
1643939840000|2022-02-04 01:57:20|6633.9|6627.9|6636|6630|6636|6630|6633.9|6627.9|2
1643939850000|2022-02-04 01:57:30|6637|6631|6637.5|6631.5|6637.5|6631.5|6637|6631|0
1643939860000|2022-02-04 01:57:40|6637.2|6631.2|6637.2|6631.2|6637.5|6631.5|6637.2|6631.2|0
1643939870000|2022-02-04 01:57:50|6637|6631|6634.7|6628.7|6637|6631|6634.7|6628.7|3
1643939880000|2022-02-04 01:58:00|6635.2|6629.2|6634.7|6628.7|6635.2|6629.2|6634.7|6628.7|1
1643939910000|2022-02-04 01:58:30|6634.2|6628.2|6632.5|6626.5|6634.2|6628.2|6632.5|6626.5|1
1643939920000|2022-02-04 01:58:40|6632.2|6626.2|6631.6|6625.6|6632.2|6626.2|6630.6|6624.6|5
1643939930000|2022-02-04 01:58:50|6630.6|6624.6|6630.1|6624.1|6631.6|6625.6|6629.9|6623.9|1
1643939940000|2022-02-04 01:59:00|6629.9|6623.9|6631.6|6625.6|6631.6|6625.6|6629.9|6623.9|0
1643939950000|2022-02-04 01:59:10|6630.9|6624.9|6630.4|6624.4|6631.1|6625.1|6630.4|6624.4|3
1643939960000|2022-02-04 01:59:20|6629.5|6623.5|6627.7|6621.7|6629.5|6623.5|6626.7|6620.7|9
1643939970000|2022-02-04 01:59:30|6627.5|6621.5|6626.9|6620.9|6627.5|6621.5|6626.9|6620.9|2
1643939980000|2022-02-04 01:59:40|6627.1|6621.1|6627.2|6621.2|6627.2|6621.2|6626.7|6620.7|0
1643940000000|2022-02-04 02:00:00|6627.4|6621.4|6627.6|6621.6|6627.6|6621.6|6627.4|6621.4|0
1643940010000|2022-02-04 02:00:10|6628.6|6622.6|6628.1|6622.1|6628.6|6622.6|6628.1|6622.1|4
1643940020000|2022-02-04 02:00:20|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1643940040000|2022-02-04 02:00:40|||||||||1
1643940050000|2022-02-04 02:00:50|6628.1|6622.1|6627.9|6621.9|6628.2|6622.2|6627.9|6621.9|0
1643940060000|2022-02-04 02:01:00|6628.1|6622.1|6626.4|6620.4|6628.6|6622.6|6626.4|6620.4|3
1643940070000|2022-02-04 02:01:10|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.4|6620.4|1
1643940080000|2022-02-04 02:01:20|6626.2|6620.2|6626|6620|6626.2|6620.2|6626|6620|0
1643940090000|2022-02-04 02:01:30|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|2
1643940110000|2022-02-04 02:01:50|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|7
1643940120000|2022-02-04 02:02:00|6627.4|6621.4|6628.4|6622.4|6628.6|6622.6|6627.4|6621.4|5
1643940130000|2022-02-04 02:02:10|6627.6|6621.6|6628.6|6622.6|6629.1|6623.1|6627.6|6621.6|3
1643940140000|2022-02-04 02:02:20|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|1
1643940150000|2022-02-04 02:02:30|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|5
1643940160000|2022-02-04 02:02:40|6627.4|6621.4|6625.6|6619.6|6627.9|6621.9|6625.6|6619.6|4
1643940170000|2022-02-04 02:02:50|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1643940180000|2022-02-04 02:03:00|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|1
1643940190000|2022-02-04 02:03:10|6626.2|6620.2|6626.4|6620.4|6626.4|6620.4|6626.2|6620.2|1
1643940200000|2022-02-04 02:03:20|6625.9|6619.9|6626.2|6620.2|6626.2|6620.2|6625.9|6619.9|1
1643940210000|2022-02-04 02:03:30|6626.6|6620.6|6626.6|6620.6|6626.6|6620.6|6626.6|6620.6|0
1643940230000|2022-02-04 02:03:50|6626.2|6620.2|6626.4|6620.4|6626.4|6620.4|6626.2|6620.2|2
1643940240000|2022-02-04 02:04:00|6626.6|6620.6|6628.9|6622.9|6628.9|6622.9|6626.6|6620.6|2
1643940260000|2022-02-04 02:04:20|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|0
1643940270000|2022-02-04 02:04:30|6629.2|6623.2|6629.7|6623.7|6629.9|6623.9|6629.2|6623.2|0
1643940280000|2022-02-04 02:04:40|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|6629.7|6623.7|0
1643940370000|2022-02-04 02:06:10|6630.1|6624.1|6629.2|6623.2|6630.4|6624.4|6629.2|6623.2|1
1643940380000|2022-02-04 02:06:20|6629|6623|6628.7|6622.7|6629|6623|6628.7|6622.7|1
1643940390000|2022-02-04 02:06:30|6631|6625|6630.2|6624.2|6631.4|6625.4|6630.2|6624.2|2
1643940400000|2022-02-04 02:06:40|6630|6624|6630.2|6624.2|6630.2|6624.2|6629.7|6623.7|1
1643940410000|2022-02-04 02:06:50|6630|6624|6629.7|6623.7|6630|6624|6629.7|6623.7|0
1643940420000|2022-02-04 02:07:00|6630|6624|6629.7|6623.7|6630|6624|6629.7|6623.7|0
1643940430000|2022-02-04 02:07:10|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1643940440000|2022-02-04 02:07:20|6629|6623|6629|6623|6629|6623|6629|6623|1
1643940450000|2022-02-04 02:07:30|6628.7|6622.7|6627|6621|6628.7|6622.7|6627|6621|1
1643940460000|2022-02-04 02:07:40|6627.2|6621.2|6627.9|6621.9|6627.9|6621.9|6627.2|6621.2|2
1643940480000|2022-02-04 02:08:00|6628.2|6622.2|6628.4|6622.4|6628.4|6622.4|6628.2|6622.2|1
1643940490000|2022-02-04 02:08:10|6628.7|6622.7|6628.4|6622.4|6628.7|6622.7|6628.4|6622.4|0
1643940500000|2022-02-04 02:08:20|6628.7|6622.7|6630.2|6624.2|6630.2|6624.2|6628.7|6622.7|2
1643940510000|2022-02-04 02:08:30|6630.4|6624.4|6630.7|6624.7|6630.7|6624.7|6630.4|6624.4|0
1643940530000|2022-02-04 02:08:50|6631|6625|6631|6625|6631|6625|6631|6625|0
1643940540000|2022-02-04 02:09:00|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|0
1643940550000|2022-02-04 02:09:10|6629|6623|6628.9|6622.9|6629|6623|6628.9|6622.9|1
1643940560000|2022-02-04 02:09:20|6628.7|6622.7|6628.2|6622.2|6628.7|6622.7|6628.2|6622.2|1
1643940580000|2022-02-04 02:09:40|6628.5|6622.5|6627.9|6621.9|6628.5|6622.5|6627.9|6621.9|0
1643940590000|2022-02-04 02:09:50|6627.5|6621.5|6627.4|6621.4|6627.6|6621.6|6627.4|6621.4|0
1643940600000|2022-02-04 02:10:00|6627.9|6621.9|6627.9|6621.9|6628.1|6622.1|6627.9|6621.9|0
1643940630000|2022-02-04 02:10:30|6628.7|6622.7|6628.4|6622.4|6628.7|6622.7|6628.2|6622.2|1
1643940650000|2022-02-04 02:10:50|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|1
1643940660000|2022-02-04 02:11:00|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1643940670000|2022-02-04 02:11:10|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|0
1643940680000|2022-02-04 02:11:20|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1643940690000|2022-02-04 02:11:30|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|0
1643940700000|2022-02-04 02:11:40|6628.9|6622.9|6629.9|6623.9|6629.9|6623.9|6628.9|6622.9|0
1643940710000|2022-02-04 02:11:50|6628.2|6622.2|6627.9|6621.9|6628.2|6622.2|6627.7|6621.7|6
1643940720000|2022-02-04 02:12:00|6628.2|6622.2|6626.9|6620.9|6628.2|6622.2|6626.9|6620.9|1
1643940730000|2022-02-04 02:12:10|6626.7|6620.7|6624.5|6618.5|6626.7|6620.7|6624.2|6618.2|2
1643940740000|2022-02-04 02:12:20|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1643940750000|2022-02-04 02:12:30|6624.7|6618.7|6624.2|6618.2|6624.7|6618.7|6624.2|6618.2|0
1643940760000|2022-02-04 02:12:40|6624|6618|6623.2|6617.2|6624|6618|6623.2|6617.2|0
1643940770000|2022-02-04 02:12:50|6623|6617|6620.2|6614.2|6623|6617|6619.2|6613.2|3
1643940780000|2022-02-04 02:13:00|6621.2|6615.2|6623.2|6617.2|6623.2|6617.2|6621.2|6615.2|2
1643940790000|2022-02-04 02:13:10|6622.7|6616.7|6623.2|6617.2|6623.2|6617.2|6622.7|6616.7|0
1643940810000|2022-02-04 02:13:30|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|1
1643940820000|2022-02-04 02:13:40|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|0
1643940840000|2022-02-04 02:14:00|6624.9|6618.9|6625.9|6619.9|6625.9|6619.9|6624.9|6618.9|1
1643940850000|2022-02-04 02:14:10|6626.2|6620.2|6627.4|6621.4|6627.4|6621.4|6626.2|6620.2|4
1643940890000|2022-02-04 02:14:50|6627.2|6621.2|6627.4|6621.4|6627.4|6621.4|6627.2|6621.2|1
1643940900000|2022-02-04 02:15:00|6627.2|6621.2|6625.2|6619.2|6627.2|6621.2|6625.2|6619.2|2
1643940910000|2022-02-04 02:15:10|||||||||18
1643940960000|2022-02-04 02:16:00|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|1
1643941010000|2022-02-04 02:16:50|||||||||1
1643941040000|2022-02-04 02:17:20|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1643941050000|2022-02-04 02:17:30|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1643941080000|2022-02-04 02:18:00|6627.4|6621.4|6627.2|6621.2|6627.4|6621.4|6627.2|6621.2|1
1643941090000|2022-02-04 02:18:10|6626.7|6620.7|6626.7|6620.7|6627|6621|6626.7|6620.7|2
1643941100000|2022-02-04 02:18:20|||||||||2
1643941120000|2022-02-04 02:18:40|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|1
1643941130000|2022-02-04 02:18:50|6625.7|6619.7|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|0
1643941140000|2022-02-04 02:19:00|6627.2|6621.2|6627.9|6621.9|6627.9|6621.9|6627.2|6621.2|0
1643941180000|2022-02-04 02:19:40|6627.7|6621.7|6623.7|6617.7|6627.7|6621.7|6623.7|6617.7|3
1643941200000|2022-02-04 02:20:00|6624.2|6618.2|6626.7|6620.7|6627.9|6621.9|6624.2|6618.2|5
1643941210000|2022-02-04 02:20:10|6626.9|6620.9|6628.2|6622.2|6628.2|6622.2|6626.9|6620.9|8
1643941260000|2022-02-04 02:21:00|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1643941270000|2022-02-04 02:21:10|6628.7|6622.7|6628.7|6622.7|6628.9|6622.9|6628.7|6622.7|0
1643941280000|2022-02-04 02:21:20|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|2
1643941310000|2022-02-04 02:21:50|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|0
1643941320000|2022-02-04 02:22:00|6629.9|6623.9|6629.9|6623.9|6630.4|6624.4|6629.9|6623.9|5
1643941330000|2022-02-04 02:22:10|6630.2|6624.2|6631.2|6625.2|6631.2|6625.2|6630.2|6624.2|1
1643941340000|2022-02-04 02:22:20|6631|6625|6630.7|6624.7|6631|6625|6629.9|6623.9|1
1643941370000|2022-02-04 02:22:50|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.2|6623.2|2
1643941400000|2022-02-04 02:23:20|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|0
1643941420000|2022-02-04 02:23:40|6630|6624|6629.2|6623.2|6630|6624|6629.2|6623.2|0
1643941480000|2022-02-04 02:24:40|6629|6623|6628.2|6622.2|6629|6623|6628.2|6622.2|0
1643941500000|2022-02-04 02:25:00|6628.7|6622.7|6629.2|6623.2|6629.2|6623.2|6628.7|6622.7|2
1643941540000|2022-02-04 02:25:40|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|1
1643941590000|2022-02-04 02:26:30|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|0
1643941600000|2022-02-04 02:26:40|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1643941610000|2022-02-04 02:26:50|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1643941670000|2022-02-04 02:27:50|6628.7|6622.7|6628.5|6622.5|6628.7|6622.7|6627.7|6621.7|0
1643941680000|2022-02-04 02:28:00|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|0
1643941690000|2022-02-04 02:28:10|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1643941720000|2022-02-04 02:28:40|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1643941740000|2022-02-04 02:29:00|6625.7|6619.7|6626.2|6620.2|6626.7|6620.7|6625.7|6619.7|5
1643941760000|2022-02-04 02:29:20|6626.4|6620.4|6627.5|6621.5|6628.5|6622.5|6626.4|6620.4|2
1643941770000|2022-02-04 02:29:30|6627.2|6621.2|6626.7|6620.7|6627.2|6621.2|6626.7|6620.7|0
1643941790000|2022-02-04 02:29:50|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1643941800000|2022-02-04 02:30:00|6627.4|6621.4|6627.9|6621.9|6627.9|6621.9|6627.4|6621.4|3
1643941860000|2022-02-04 02:31:00|||||||||1
1643941880000|2022-02-04 02:31:20|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1643941910000|2022-02-04 02:31:50|6627.9|6621.9|6628.9|6622.9|6628.9|6622.9|6627.9|6621.9|2
1643941940000|2022-02-04 02:32:20|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|0
1643941950000|2022-02-04 02:32:30|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|0
1643941960000|2022-02-04 02:32:40|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|5
1643941980000|2022-02-04 02:33:00|6629.4|6623.4|6629.6|6623.6|6629.6|6623.6|6629.2|6623.2|8
1643941990000|2022-02-04 02:33:10|6630.1|6624.1|6632.9|6626.9|6632.9|6626.9|6630.1|6624.1|1
1643942010000|2022-02-04 02:33:30|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|1
1643942020000|2022-02-04 02:33:40|6632.9|6626.9|6632.4|6626.4|6633|6627|6632.4|6626.4|1
1643942030000|2022-02-04 02:33:50|6631.7|6625.7|6631.1|6625.1|6631.7|6625.7|6630.9|6624.9|2
1643942040000|2022-02-04 02:34:00|6631.7|6625.7|6634.7|6628.7|6635.2|6629.2|6631.7|6625.7|33
1643942050000|2022-02-04 02:34:10|6633.9|6627.9|6632.7|6626.7|6633.9|6627.9|6632.7|6626.7|1
1643942100000|2022-02-04 02:35:00|6633.7|6627.7|6634.7|6628.7|6634.7|6628.7|6633.7|6627.7|6
1643942120000|2022-02-04 02:35:20|6634.4|6628.4|6633.2|6627.2|6634.4|6628.4|6633.2|6627.2|1
1643942130000|2022-02-04 02:35:30|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|1
1643942160000|2022-02-04 02:36:00|6632.4|6626.4|6634.2|6628.2|6634.2|6628.2|6632.4|6626.4|2
1643942190000|2022-02-04 02:36:30|6633.2|6627.2|6632.7|6626.7|6633.2|6627.2|6632.7|6626.7|0
1643942200000|2022-02-04 02:36:40|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1643942210000|2022-02-04 02:36:50|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|1
1643942220000|2022-02-04 02:37:00|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6632.9|6626.9|2
1643942250000|2022-02-04 02:37:30|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1643942260000|2022-02-04 02:37:40|6634|6628|6631.9|6625.9|6635.2|6629.2|6631.9|6625.9|3
1643942280000|2022-02-04 02:38:00|6633.2|6627.2|6636.4|6630.4|6636.4|6630.4|6633.2|6627.2|8
1643942290000|2022-02-04 02:38:10|6636.1|6630.1|6633.6|6627.6|6636.1|6630.1|6633.6|6627.6|2
1643942300000|2022-02-04 02:38:20|6633.1|6627.1|6633.1|6627.1|6633.1|6627.1|6633.1|6627.1|0
1643942310000|2022-02-04 02:38:30|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|3
1643942360000|2022-02-04 02:39:20|6632.4|6626.4|6632.6|6626.6|6632.6|6626.6|6632.4|6626.4|0
1643942380000|2022-02-04 02:39:40|6632.7|6626.7|6633.1|6627.1|6633.1|6627.1|6632.7|6626.7|0
1643942400000|2022-02-04 02:40:00|6633.2|6627.2|6633.1|6627.1|6633.6|6627.6|6633.1|6627.1|4
1643942410000|2022-02-04 02:40:10|6633.6|6627.6|6634.5|6628.5|6634.9|6628.9|6633.6|6627.6|10
1643942420000|2022-02-04 02:40:20|6633.6|6627.6|6635.5|6629.5|6636|6630|6633.6|6627.6|5
1643942440000|2022-02-04 02:40:40|6635.7|6629.7|6636|6630|6636|6630|6635.7|6629.7|0
1643942460000|2022-02-04 02:41:00|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|1
1643942520000|2022-02-04 02:42:00|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|0
1643942540000|2022-02-04 02:42:20|6636.1|6630.1|6635.7|6629.7|6636.1|6630.1|6635.7|6629.7|1
1643942670000|2022-02-04 02:44:30|6635.5|6629.5|6635|6629|6635.5|6629.5|6635|6629|2
1643942680000|2022-02-04 02:44:40|6633.1|6627.1|6634.5|6628.5|6634.5|6628.5|6633.1|6627.1|1
1643942690000|2022-02-04 02:44:50|6633.5|6627.5|6632.5|6626.5|6633.5|6627.5|6632.5|6626.5|1
1643942700000|2022-02-04 02:45:00|6633|6627|6633|6627|6633|6627|6633|6627|1
1643942720000|2022-02-04 02:45:20|6632.9|6626.9|6633|6627|6633|6627|6632.2|6626.2|1
1643942760000|2022-02-04 02:46:00|||||||||1
1643942790000|2022-02-04 02:46:30|6633.5|6627.5|6633|6627|6633.5|6627.5|6633|6627|1
1643942820000|2022-02-04 02:47:00|6632.9|6626.9|6630|6624|6632.9|6626.9|6630|6624|3
1643942830000|2022-02-04 02:47:10|6629.5|6623.5|6628|6622|6629.5|6623.5|6627.5|6621.5|8
1643942840000|2022-02-04 02:47:20|6628.2|6622.2|6628.5|6622.5|6628.5|6622.5|6628.2|6622.2|1
1643942860000|2022-02-04 02:47:40|6629|6623|6630.5|6624.5|6630.5|6624.5|6629|6623|0
1643942870000|2022-02-04 02:47:50|6630|6624|6630|6624|6630|6624|6630|6624|0
1643942880000|2022-02-04 02:48:00|6629.9|6623.9|6629.5|6623.5|6629.9|6623.9|6628.5|6622.5|1
1643942900000|2022-02-04 02:48:20|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1643942940000|2022-02-04 02:49:00|||||||||1
1643942990000|2022-02-04 02:49:50|6630|6624|6631.2|6625.2|6631.2|6625.2|6629.7|6623.7|1
1643943000000|2022-02-04 02:50:00|6631.5|6625.5|6630.5|6624.5|6631.5|6625.5|6630.5|6624.5|1
1643943030000|2022-02-04 02:50:30|6630.7|6624.7|6631|6625|6631|6625|6630.7|6624.7|0
1643943050000|2022-02-04 02:50:50|6631.2|6625.2|6632.5|6626.5|6632.5|6626.5|6631.2|6625.2|0
1643943060000|2022-02-04 02:51:00|6632.7|6626.7|6633.5|6627.5|6633.5|6627.5|6632.7|6626.7|1
1643943070000|2022-02-04 02:51:10|||||||||1
1643943090000|2022-02-04 02:51:30|6634|6628|6634|6628|6634|6628|6634|6628|0
1643943100000|2022-02-04 02:51:40|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.2|6628.2|1
1643943130000|2022-02-04 02:52:10|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643943180000|2022-02-04 02:53:00|6633.9|6627.9|6630.5|6624.5|6633.9|6627.9|6630.5|6624.5|6
1643943200000|2022-02-04 02:53:20|6630.4|6624.4|6630.5|6624.5|6630.5|6624.5|6630|6624|0
1643943210000|2022-02-04 02:53:30|6631.4|6625.4|6631|6625|6631.4|6625.4|6631|6625|0
1643943220000|2022-02-04 02:53:40|6631.2|6625.2|6631|6625|6631.5|6625.5|6631|6625|0
1643943230000|2022-02-04 02:53:50|6631.2|6625.2|6631|6625|6631.5|6625.5|6631|6625|0
1643943240000|2022-02-04 02:54:00|6631.5|6625.5|6633.5|6627.5|6633.5|6627.5|6631.5|6625.5|0
1643943250000|2022-02-04 02:54:10|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|1
1643943260000|2022-02-04 02:54:20|6634.2|6628.2|6634.5|6628.5|6634.5|6628.5|6634|6628|0
1643943280000|2022-02-04 02:54:40|6635|6629|6634.5|6628.5|6635.2|6629.2|6634.5|6628.5|1
1643943300000|2022-02-04 02:55:00|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|6633.5|6627.5|0
1643943310000|2022-02-04 02:55:10|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|3
1643943360000|2022-02-04 02:56:00|6633|6627|6634.5|6628.5|6634.5|6628.5|6633|6627|1
1643943400000|2022-02-04 02:56:40|6634.2|6628.2|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|18
1643943410000|2022-02-04 02:56:50|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|0
1643943420000|2022-02-04 02:57:00|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|1
1643943440000|2022-02-04 02:57:20|6634|6628|6633.5|6627.5|6634|6628|6633.5|6627.5|3
1643943460000|2022-02-04 02:57:40|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|14
1643943480000|2022-02-04 02:58:00|6633.9|6627.9|6634.2|6628.2|6634.2|6628.2|6633.9|6627.9|0
1643943490000|2022-02-04 02:58:10|6634|6628|6633.7|6627.7|6634|6628|6633.7|6627.7|0
1643943500000|2022-02-04 02:58:20|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1643943510000|2022-02-04 02:58:30|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1643943600000|2022-02-04 03:00:00|6633.9|6627.9|6634.2|6628.2|6634.2|6628.2|6633.9|6627.9|0
1643943630000|2022-02-04 03:00:30|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|4
1643943640000|2022-02-04 03:00:40|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|0
1643943650000|2022-02-04 03:00:50|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|2
1643943690000|2022-02-04 03:01:30|6636.1|6630.1|6635.9|6629.9|6636.6|6630.6|6635.9|6629.9|1
1643943720000|2022-02-04 03:02:00|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|1
1643943730000|2022-02-04 03:02:10|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|0
1643943750000|2022-02-04 03:02:30|6636.6|6630.6|6636.4|6630.4|6637.6|6631.6|6636.2|6630.2|9
1643943780000|2022-02-04 03:03:00|6637.1|6631.1|6637.4|6631.4|6637.6|6631.6|6637.1|6631.1|2
1643943830000|2022-02-04 03:03:50|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|1
1643943860000|2022-02-04 03:04:20|6635.9|6629.9|6635.2|6629.2|6635.9|6629.9|6635.2|6629.2|4
1643943880000|2022-02-04 03:04:40|6635.4|6629.4|6635.7|6629.7|6635.7|6629.7|6635.4|6629.4|0
1643943900000|2022-02-04 03:05:00|||||||||3
1643943930000|2022-02-04 03:05:30|6635.5|6629.5|6634|6628|6635.5|6629.5|6634|6628|0
1643943940000|2022-02-04 03:05:40|6633.9|6627.9|6633.2|6627.2|6633.9|6627.9|6633.2|6627.2|0
1643943960000|2022-02-04 03:06:00|6633|6627|6634.4|6628.4|6635.9|6629.9|6633|6627|13
1643943970000|2022-02-04 03:06:10|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1643943980000|2022-02-04 03:06:20|6634.7|6628.7|6633.9|6627.9|6634.7|6628.7|6633.9|6627.9|0
1643943990000|2022-02-04 03:06:30|6635.2|6629.2|6633.9|6627.9|6635.2|6629.2|6633.9|6627.9|3
1643944000000|2022-02-04 03:06:40|6633.5|6627.5|6633.9|6627.9|6634.1|6628.1|6633.5|6627.5|1
1643944010000|2022-02-04 03:06:50|6634.1|6628.1|6635.4|6629.4|6635.4|6629.4|6634.1|6628.1|4
1643944060000|2022-02-04 03:07:40|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|1
1643944080000|2022-02-04 03:08:00|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|0
1643944100000|2022-02-04 03:08:20|6634.9|6628.9|6634.4|6628.4|6635.4|6629.4|6634.4|6628.4|2
1643944130000|2022-02-04 03:08:50|6634.1|6628.1|6632.5|6626.5|6634.1|6628.1|6632.5|6626.5|3
1643944210000|2022-02-04 03:10:10|6632.2|6626.2|6631.5|6625.5|6632.2|6626.2|6631.5|6625.5|0
1643944220000|2022-02-04 03:10:20|6630.9|6624.9|6631|6625|6631|6625|6630.9|6624.9|1
1643944240000|2022-02-04 03:10:40|6630.9|6624.9|6630.9|6624.9|6630.9|6624.9|6630.9|6624.9|1
1643944250000|2022-02-04 03:10:50|6630.4|6624.4|6630.4|6624.4|6630.4|6624.4|6630.4|6624.4|3
1643944260000|2022-02-04 03:11:00|||||||||3
1643944310000|2022-02-04 03:11:50|6629.9|6623.9|6628.4|6622.4|6629.9|6623.9|6628.4|6622.4|1
1643944320000|2022-02-04 03:12:00|6629.5|6623.5|6629|6623|6629.5|6623.5|6629|6623|1
1643944330000|2022-02-04 03:12:10|6628.9|6622.9|6628.5|6622.5|6628.9|6622.9|6628.5|6622.5|0
1643944340000|2022-02-04 03:12:20|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|6627.9|6621.9|0
1643944360000|2022-02-04 03:12:40|6627.9|6621.9|6624.2|6618.2|6627.9|6621.9|6624.2|6618.2|23
1643944370000|2022-02-04 03:12:50|6623.7|6617.7|6624.7|6618.7|6624.7|6618.7|6623.7|6617.7|3
1643944380000|2022-02-04 03:13:00|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1643944430000|2022-02-04 03:13:50|||||||||1
1643944460000|2022-02-04 03:14:20|6625|6619|6625.2|6619.2|6625.2|6619.2|6625|6619|1
1643944470000|2022-02-04 03:14:30|6624.8|6618.8|6627.2|6621.2|6627.2|6621.2|6624.8|6618.8|1
1643944490000|2022-02-04 03:14:50|6625.9|6619.9|6626.2|6620.2|6626.2|6620.2|6625.9|6619.9|5
1643944500000|2022-02-04 03:15:00|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|5
1643944550000|2022-02-04 03:15:50|||||||||1
1643944560000|2022-02-04 03:16:00|6625.9|6619.9|6624.2|6618.2|6625.9|6619.9|6623.7|6617.7|8
1643944580000|2022-02-04 03:16:20|6623.7|6617.7|6623.5|6617.5|6623.7|6617.7|6623.5|6617.5|0
1643944590000|2022-02-04 03:16:30|6622.7|6616.7|6623.5|6617.5|6623.5|6617.5|6622.5|6616.5|7
1643944620000|2022-02-04 03:17:00|6623.8|6617.8|6623.5|6617.5|6624|6618|6623.5|6617.5|2
1643944650000|2022-02-04 03:17:30|6622.2|6616.2|6619.7|6613.7|6622.2|6616.2|6619.5|6613.5|3
1643944660000|2022-02-04 03:17:40|6618.4|6612.4|6620.2|6614.2|6620.2|6614.2|6618.4|6612.4|4
1643944680000|2022-02-04 03:18:00|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|0
1643944700000|2022-02-04 03:18:20|6620.3|6614.3|6620.7|6614.7|6620.7|6614.7|6620.3|6614.3|1
1643944710000|2022-02-04 03:18:30|6620.3|6614.3|6619.4|6613.4|6620.3|6614.3|6619.4|6613.4|0
1643944730000|2022-02-04 03:18:50|||||||||1
1643944740000|2022-02-04 03:19:00|6618.9|6612.9|6619.4|6613.4|6619.4|6613.4|6618.5|6612.5|1
1643944760000|2022-02-04 03:19:20|6619.2|6613.2|6618.9|6612.9|6619.2|6613.2|6618.9|6612.9|1
1643944770000|2022-02-04 03:19:30|6618.7|6612.7|6617.2|6611.2|6618.7|6612.7|6617.2|6611.2|1
1643944790000|2022-02-04 03:19:50|6616.9|6610.9|6617.4|6611.4|6617.4|6611.4|6616.2|6610.2|5
1643944800000|2022-02-04 03:20:00|6617.9|6611.9|6617.4|6611.4|6617.9|6611.9|6617.4|6611.4|0
1643944810000|2022-02-04 03:20:10|6617.2|6611.2|6616.2|6610.2|6617.2|6611.2|6616.2|6610.2|14
1643944850000|2022-02-04 03:20:50|6615.7|6609.7|6615.2|6609.2|6615.7|6609.7|6615.2|6609.2|0
1643944860000|2022-02-04 03:21:00|6612.2|6606.2|6613.7|6607.7|6613.7|6607.7|6612.2|6606.2|5
1643944870000|2022-02-04 03:21:10|6613.4|6607.4|6613.2|6607.2|6613.5|6607.5|6613.2|6607.2|0
1643944880000|2022-02-04 03:21:20|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1643944920000|2022-02-04 03:22:00|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|0
1643944930000|2022-02-04 03:22:10|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|12
1643944940000|2022-02-04 03:22:20|6612|6606|6612|6606|6612|6606|6611.9|6605.9|0
1643944950000|2022-02-04 03:22:30|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|5
1643944970000|2022-02-04 03:22:50|6610.4|6604.4|6609.9|6603.9|6610.4|6604.4|6609.9|6603.9|0
1643944980000|2022-02-04 03:23:00|6610|6604|6610.4|6604.4|6610.4|6604.4|6610|6604|1
1643944990000|2022-02-04 03:23:10|6610|6604|6610|6604|6610|6604|6610|6604|0
1643945000000|2022-02-04 03:23:20|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|1
1643945040000|2022-02-04 03:24:00|6610|6604|6610|6604|6610|6604|6610|6604|3
1643945060000|2022-02-04 03:24:20|6610.4|6604.4|6613.2|6607.2|6613.2|6607.2|6610.4|6604.4|32
1643945070000|2022-02-04 03:24:30|6612.9|6606.9|6613.2|6607.2|6613.2|6607.2|6612.9|6606.9|1
1643945090000|2022-02-04 03:24:50|6613|6607|6613|6607|6613|6607|6613|6607|1
1643945100000|2022-02-04 03:25:00|6613.5|6607.5|6614|6608|6614|6608|6613.5|6607.5|1
1643945110000|2022-02-04 03:25:10|6614.2|6608.2|6614.5|6608.5|6614.5|6608.5|6614.2|6608.2|1
1643945120000|2022-02-04 03:25:20|6615|6609|6615|6609|6615|6609|6615|6609|0
1643945150000|2022-02-04 03:25:50|||||||||1
1643945160000|2022-02-04 03:26:00|6615.2|6609.2|6614.9|6608.9|6615.2|6609.2|6614.9|6608.9|3
1643945210000|2022-02-04 03:26:50|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|1
1643945220000|2022-02-04 03:27:00|6615.2|6609.2|6615.7|6609.7|6615.7|6609.7|6615.2|6609.2|1
1643945290000|2022-02-04 03:28:10|6616|6610|6617.2|6611.2|6617.2|6611.2|6616|6610|8
1643945340000|2022-02-04 03:29:00|6617.5|6611.5|6618.2|6612.2|6618.2|6612.2|6617.5|6611.5|1
1643945360000|2022-02-04 03:29:20|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|3
1643945370000|2022-02-04 03:29:30|6617|6611|6616.2|6610.2|6617|6611|6616.2|6610.2|1
1643945400000|2022-02-04 03:30:00|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|1
1643945450000|2022-02-04 03:30:50|6616.2|6610.2|6616.7|6610.7|6617.2|6611.2|6616.2|6610.2|4
1643945460000|2022-02-04 03:31:00|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|2
1643945480000|2022-02-04 03:31:20|||||||||2
1643945490000|2022-02-04 03:31:30|6616.7|6610.7|6617.2|6611.2|6617.2|6611.2|6616.7|6610.7|0
1643945520000|2022-02-04 03:32:00|6616.2|6610.2|6614.7|6608.7|6616.2|6610.2|6614.7|6608.7|4
1643945530000|2022-02-04 03:32:10|6613.2|6607.2|6611.7|6605.7|6613.2|6607.2|6611.7|6605.7|2
1643945540000|2022-02-04 03:32:20|6611.5|6605.5|6613.2|6607.2|6613.2|6607.2|6611.5|6605.5|1
1643945560000|2022-02-04 03:32:40|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|1
1643945580000|2022-02-04 03:33:00|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|1
1643945600000|2022-02-04 03:33:20|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|1
1643945620000|2022-02-04 03:33:40|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|1
1643945630000|2022-02-04 03:33:50|6616.4|6610.4|6614.9|6608.9|6616.7|6610.7|6614.9|6608.9|1
1643945650000|2022-02-04 03:34:10|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1643945660000|2022-02-04 03:34:20|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|2
1643945730000|2022-02-04 03:35:30|||||||||2
1643945750000|2022-02-04 03:35:50|6614.7|6608.7|6614.4|6608.4|6614.7|6608.7|6614.2|6608.2|1
1643945770000|2022-02-04 03:36:10|6614.6|6608.6|6614.9|6608.9|6615.2|6609.2|6614.6|6608.6|0
1643945800000|2022-02-04 03:36:40|6613.5|6607.5|6613.2|6607.2|6613.5|6607.5|6613.2|6607.2|5
1643945820000|2022-02-04 03:37:00|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|1
1643945870000|2022-02-04 03:37:50|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|1
1643945880000|2022-02-04 03:38:00|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|7
1643945890000|2022-02-04 03:38:10|6611.2|6605.2|6612.2|6606.2|6612.2|6606.2|6611.2|6605.2|1
1643945920000|2022-02-04 03:38:40|||||||||1
1643945940000|2022-02-04 03:39:00|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|1
1643945950000|2022-02-04 03:39:10|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|2
1643946000000|2022-02-04 03:40:00|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|1
1643946070000|2022-02-04 03:41:10|6612.7|6606.7|6612.7|6606.7|6613.2|6607.2|6612.7|6606.7|0
1643946110000|2022-02-04 03:41:50|||||||||1
1643946170000|2022-02-04 03:42:50|6613|6607|6613.2|6607.2|6613.2|6607.2|6613|6607|1
1643946180000|2022-02-04 03:43:00|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|0
1643946210000|2022-02-04 03:43:30|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1643946220000|2022-02-04 03:43:40|6612.9|6606.9|6612.7|6606.7|6612.9|6606.9|6612.7|6606.7|1
1643946240000|2022-02-04 03:44:00|6613.2|6607.2|6614.2|6608.2|6614.2|6608.2|6613.2|6607.2|2
1643946350000|2022-02-04 03:45:50|6613.9|6607.9|6611.2|6605.2|6613.9|6607.9|6611.2|6605.2|8
1643946360000|2022-02-04 03:46:00|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|1
1643946370000|2022-02-04 03:46:10|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1643946380000|2022-02-04 03:46:20|6611.4|6605.4|6611.2|6605.2|6611.7|6605.7|6611.2|6605.2|0
1643946420000|2022-02-04 03:47:00|6611|6605|6611.2|6605.2|6611.7|6605.7|6610.7|6604.7|1
1643946530000|2022-02-04 03:48:50|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1643946540000|2022-02-04 03:49:00|6610.5|6604.5|6610.7|6604.7|6610.7|6604.7|6610.5|6604.5|1
1643946600000|2022-02-04 03:50:00|6610.5|6604.5|6611.2|6605.2|6611.2|6605.2|6610.5|6604.5|1
1643946610000|2022-02-04 03:50:10|6611|6605|6611|6605|6611|6605|6611|6605|0
1643946630000|2022-02-04 03:50:30|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1643946670000|2022-02-04 03:51:10|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|0
1643946710000|2022-02-04 03:51:50|||||||||1
1643946720000|2022-02-04 03:52:00|6613.2|6607.2|6614.2|6608.2|6614.7|6608.7|6612.7|6606.7|4
1643946730000|2022-02-04 03:52:10|||||||||11
1643946760000|2022-02-04 03:52:40|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1643946790000|2022-02-04 03:53:10|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|2
1643946960000|2022-02-04 03:56:00|6614.5|6608.5|6614.2|6608.2|6614.5|6608.5|6614.2|6608.2|0
1643947000000|2022-02-04 03:56:40|6613.9|6607.9|6612.7|6606.7|6613.9|6607.9|6612.7|6606.7|0
1643947010000|2022-02-04 03:56:50|6612.5|6606.5|6612.7|6606.7|6612.7|6606.7|6612.5|6606.5|1
1643947040000|2022-02-04 03:57:20|6612.5|6606.5|6612.2|6606.2|6612.5|6606.5|6612.2|6606.2|0
1643947060000|2022-02-04 03:57:40|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6610.9|6604.9|2
1643947100000|2022-02-04 03:58:20|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1643947150000|2022-02-04 03:59:10|6610.4|6604.4|6607.2|6601.2|6610.4|6604.4|6607.2|6601.2|7
1643947170000|2022-02-04 03:59:30|6607.4|6601.4|6607.7|6601.7|6607.7|6601.7|6607.4|6601.4|0
1643947230000|2022-02-04 04:00:30|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|0
1643947270000|2022-02-04 04:01:10|6607|6601|6606.7|6600.7|6607|6601|6606.7|6600.7|0
1643947300000|2022-02-04 04:01:40|6606.5|6600.5|6607.2|6601.2|6607.2|6601.2|6606.5|6600.5|1
1643947360000|2022-02-04 04:02:40|6607.7|6601.7|6607.2|6601.2|6607.7|6601.7|6607.2|6601.2|0
1643947390000|2022-02-04 04:03:10|6606.2|6600.2|6604|6598|6606.2|6600.2|6604|6598|3
1643947400000|2022-02-04 04:03:20|6603.7|6597.7|6601.5|6595.5|6603.7|6597.7|6601.5|6595.5|9
1643947410000|2022-02-04 04:03:30|||||||||1
1643947420000|2022-02-04 04:03:40|6601.4|6595.4|6601|6595|6601.4|6595.4|6601|6595|0
1643947430000|2022-02-04 04:03:50|6601.2|6595.2|6603|6597|6603|6597|6601.2|6595.2|2
1643947440000|2022-02-04 04:04:00|6602.7|6596.7|6603|6597|6603|6597|6602.5|6596.5|1
1643947450000|2022-02-04 04:04:10|6602.5|6596.5|6602.7|6596.7|6602.7|6596.7|6602.5|6596.5|1
1643947460000|2022-02-04 04:04:20|6603.9|6597.9|6603.5|6597.5|6604|6598|6603.5|6597.5|1
1643947480000|2022-02-04 04:04:40|6603.7|6597.7|6603.5|6597.5|6604|6598|6603.5|6597.5|2
1643947500000|2022-02-04 04:05:00|6603|6597|6603|6597|6603|6597|6603|6597|0
1643947520000|2022-02-04 04:05:20|||||||||1
1643947530000|2022-02-04 04:05:30|6603.2|6597.2|6603.5|6597.5|6604|6598|6603.2|6597.2|0
1643947580000|2022-02-04 04:06:20|6603.7|6597.7|6604.5|6598.5|6604.5|6598.5|6603.7|6597.7|0
1643947590000|2022-02-04 04:06:30|6604.7|6598.7|6604.5|6598.5|6605|6599|6604.5|6598.5|0
1643947600000|2022-02-04 04:06:40|6605|6599|6604.5|6598.5|6605|6599|6604.5|6598.5|0
1643947610000|2022-02-04 04:06:50|6605|6599|6604.5|6598.5|6605|6599|6604.5|6598.5|0
1643947630000|2022-02-04 04:07:10|6604.7|6598.7|6605|6599|6605|6599|6604.5|6598.5|0
1643947640000|2022-02-04 04:07:20|6604.9|6598.9|6604.5|6598.5|6605|6599|6604.5|6598.5|21
1643947670000|2022-02-04 04:07:50|6604|6598|6604|6598|6604|6598|6604|6598|0
1643947740000|2022-02-04 04:09:00|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|0
1643947750000|2022-02-04 04:09:10|6605|6599|6604.7|6598.7|6605|6599|6604.7|6598.7|23
1643947790000|2022-02-04 04:09:50|6604.5|6598.5|6604.2|6598.2|6604.5|6598.5|6604.2|6598.2|0
1643947800000|2022-02-04 04:10:00|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|6602.9|6596.9|2
1643947810000|2022-02-04 04:10:10|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|0
1643947820000|2022-02-04 04:10:20|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|0
1643947860000|2022-02-04 04:11:00|6604.2|6598.2|6603.7|6597.7|6604.2|6598.2|6603.7|6597.7|0
1643947870000|2022-02-04 04:11:10|6603.9|6597.9|6603.9|6597.9|6604.2|6598.2|6603.7|6597.7|2
1643947890000|2022-02-04 04:11:30|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|0
1643947990000|2022-02-04 04:13:10|6604.7|6598.7|6605.2|6599.2|6605.2|6599.2|6604.4|6598.4|0
1643948000000|2022-02-04 04:13:20|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|0
1643948060000|2022-02-04 04:14:20|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1643948070000|2022-02-04 04:14:30|6604.7|6598.7|6605.2|6599.2|6605.2|6599.2|6604.7|6598.7|0
1643948100000|2022-02-04 04:15:00|6605.6|6599.6|6605.2|6599.2|6605.6|6599.6|6605.2|6599.2|1
1643948130000|2022-02-04 04:15:30|6605.6|6599.6|6605.2|6599.2|6605.6|6599.6|6605.2|6599.2|1
1643948250000|2022-02-04 04:17:30|6605|6599|6604.7|6598.7|6605|6599|6604.7|6598.7|0
1643948540000|2022-02-04 04:22:20|6604.9|6598.9|6607.2|6601.2|6607.2|6601.2|6604.9|6598.9|1
1643948730000|2022-02-04 04:25:30|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|0
1643948760000|2022-02-04 04:26:00|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|0
1643948770000|2022-02-04 04:26:10|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|0
1643948820000|2022-02-04 04:27:00|6608.4|6602.4|6608.7|6602.7|6608.7|6602.7|6608.4|6602.4|0
1643948830000|2022-02-04 04:27:10|6609.2|6603.2|6608.9|6602.9|6609.2|6603.2|6608.9|6602.9|0
1643948840000|2022-02-04 04:27:20|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|0
1643948910000|2022-02-04 04:28:30|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|0
1643949220000|2022-02-04 04:33:40|6608.7|6602.7|6609.2|6603.2|6609.4|6603.4|6608.7|6602.7|2
1643949230000|2022-02-04 04:33:50|6608.7|6602.7|6607.7|6601.7|6609.2|6603.2|6607.7|6601.7|1
1643949240000|2022-02-04 04:34:00|6607.9|6601.9|6608.2|6602.2|6608.2|6602.2|6607.9|6601.9|0
1643949250000|2022-02-04 04:34:10|6609|6603|6609.2|6603.2|6609.2|6603.2|6609|6603|1
1643949290000|2022-02-04 04:34:50|6608.9|6602.9|6609.2|6603.2|6609.2|6603.2|6608.2|6602.2|2
1643949310000|2022-02-04 04:35:10|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.2|6603.2|0
1643949320000|2022-02-04 04:35:20|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|0
1643949330000|2022-02-04 04:35:30|6609.7|6603.7|6608.7|6602.7|6609.7|6603.7|6608.7|6602.7|1
1643949340000|2022-02-04 04:35:40|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|1
1643949350000|2022-02-04 04:35:50|||||||||1
1643949360000|2022-02-04 04:36:00|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|6609.7|6603.7|2
1643949370000|2022-02-04 04:36:10|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|3
1643949400000|2022-02-04 04:36:40|6609.4|6603.4|6607|6601|6609.4|6603.4|6607|6601|1
1643949410000|2022-02-04 04:36:50|6607.2|6601.2|6607.7|6601.7|6607.7|6601.7|6607.2|6601.2|1
1643949600000|2022-02-04 04:40:00|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|2
1643949610000|2022-02-04 04:40:10|6606|6600|6605.7|6599.7|6606|6600|6605.7|6599.7|3
1643949620000|2022-02-04 04:40:20|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|1
1643949640000|2022-02-04 04:40:40|6605.4|6599.4|6605.7|6599.7|6605.7|6599.7|6605.4|6599.4|0
1643949650000|2022-02-04 04:40:50|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|5
1643949660000|2022-02-04 04:41:00|6607.4|6601.4|6607.7|6601.7|6607.7|6601.7|6607.4|6601.4|0
1643949670000|2022-02-04 04:41:10|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|0
1643949690000|2022-02-04 04:41:30|6608.4|6602.4|6608.4|6602.4|6608.4|6602.4|6608.4|6602.4|2
1643949720000|2022-02-04 04:42:00|6608.6|6602.6|6608.9|6602.9|6608.9|6602.9|6608.6|6602.6|0
1643949750000|2022-02-04 04:42:30|6608.7|6602.7|6606.2|6600.2|6608.7|6602.7|6606.2|6600.2|2
1643949830000|2022-02-04 04:43:50|6606.4|6600.4|6607.2|6601.2|6607.2|6601.2|6606.4|6600.4|0
1643949840000|2022-02-04 04:44:00|6606.9|6600.9|6607.2|6601.2|6607.2|6601.2|6606.2|6600.2|0
1643949850000|2022-02-04 04:44:10|6606.7|6600.7|6607.2|6601.2|6607.2|6601.2|6606.2|6600.2|0
1643949860000|2022-02-04 04:44:20|6606.9|6600.9|6605.7|6599.7|6606.9|6600.9|6605.7|6599.7|0
1643949870000|2022-02-04 04:44:30|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|0
1643949890000|2022-02-04 04:44:50|6606.2|6600.2|6606.7|6600.7|6606.7|6600.7|6606.2|6600.2|0
1643949910000|2022-02-04 04:45:10|6606.2|6600.2|6606.7|6600.7|6606.7|6600.7|6605.7|6599.7|0
1643949920000|2022-02-04 04:45:20|6606.5|6600.5|6606.2|6600.2|6606.5|6600.5|6606.2|6600.2|0
1643949940000|2022-02-04 04:45:40|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1643949960000|2022-02-04 04:46:00|6606|6600|6606.5|6600.5|6606.5|6600.5|6606|6600|0
1643949980000|2022-02-04 04:46:20|6606.2|6600.2|6606.7|6600.7|6606.7|6600.7|6606.2|6600.2|1
1643950000000|2022-02-04 04:46:40|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|1
1643950010000|2022-02-04 04:46:50|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|3
1643950030000|2022-02-04 04:47:10|6605.7|6599.7|6604.2|6598.2|6605.7|6599.7|6604.2|6598.2|0
1643950040000|2022-02-04 04:47:20|6604|6598|6604.2|6598.2|6604.2|6598.2|6604|6598|0
1643950070000|2022-02-04 04:47:50|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|1
1643950090000|2022-02-04 04:48:10|6604|6598|6604.5|6598.5|6604.5|6598.5|6604|6598|0
1643950100000|2022-02-04 04:48:20|6604|6598|6603.5|6597.5|6604|6598|6603.5|6597.5|0
1643950120000|2022-02-04 04:48:40|6604|6598|6604|6598|6604|6598|6604|6598|0
1643950130000|2022-02-04 04:48:50|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|5
1643950140000|2022-02-04 04:49:00|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|1
1643950150000|2022-02-04 04:49:10|6605.4|6599.4|6605.7|6599.7|6605.7|6599.7|6605.4|6599.4|0
1643950160000|2022-02-04 04:49:20|6605.9|6599.9|6606.2|6600.2|6606.2|6600.2|6605.9|6599.9|0
1643950190000|2022-02-04 04:49:50|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|0
1643950210000|2022-02-04 04:50:10|6606|6600|6606|6600|6606|6600|6606|6600|1
1643950220000|2022-02-04 04:50:20|6605.9|6599.9|6605|6599|6605.9|6599.9|6605|6599|0
1643950300000|2022-02-04 04:51:40|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|0
1643950320000|2022-02-04 04:52:00|6604|6598|6604|6598|6604|6598|6604|6598|1
1643950330000|2022-02-04 04:52:10|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|6602.5|6596.5|0
1643950350000|2022-02-04 04:52:30|6604.2|6598.2|6604|6598|6605|6599|6604|6598|1
1643950410000|2022-02-04 04:53:30|6603.7|6597.7|6603.5|6597.5|6603.7|6597.7|6603.5|6597.5|0
1643950490000|2022-02-04 04:54:50|6604|6598|6604|6598|6604|6598|6604|6598|0
1643950500000|2022-02-04 04:55:00|6604.4|6598.4|6604.5|6598.5|6604.5|6598.5|6604.4|6598.4|1
1643950530000|2022-02-04 04:55:30|6604.7|6598.7|6605|6599|6605|6599|6604.7|6598.7|1
1643950620000|2022-02-04 04:57:00|6605.7|6599.7|6605.5|6599.5|6605.9|6599.9|6605.5|6599.5|1
1643950650000|2022-02-04 04:57:30|6603|6597|6603|6597|6603|6597|6603|6597|2
1643950660000|2022-02-04 04:57:40|6603.7|6597.7|6603.9|6597.9|6603.9|6597.9|6603.5|6597.5|2
1643950700000|2022-02-04 04:58:20|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|0
1643950800000|2022-02-04 05:00:00|6604|6598|6603.9|6597.9|6604|6598|6603.9|6597.9|0
1643950840000|2022-02-04 05:00:40|6604|6598|6604.5|6598.5|6604.5|6598.5|6604|6598|0
1643950880000|2022-02-04 05:01:20|6604|6598|6604|6598|6604|6598|6604|6598|0
1643950890000|2022-02-04 05:01:30|6603|6597|6603|6597|6603|6597|6603|6597|4
1643950980000|2022-02-04 05:03:00|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1643951010000|2022-02-04 05:03:30|6602|6596|6602.5|6596.5|6602.5|6596.5|6602|6596|0
1643951070000|2022-02-04 05:04:30|6602|6596|6602|6596|6602|6596|6602|6596|1
1643951100000|2022-02-04 05:05:00|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1643951120000|2022-02-04 05:05:20|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|0
1643951130000|2022-02-04 05:05:30|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1643951150000|2022-02-04 05:05:50|6602.4|6596.4|6602.5|6596.5|6602.5|6596.5|6602.4|6596.4|0
1643951170000|2022-02-04 05:06:10|6602.9|6596.9|6602.5|6596.5|6602.9|6596.9|6602.5|6596.5|1
1643951250000|2022-02-04 05:07:30|6602.7|6596.7|6603|6597|6603|6597|6602.7|6596.7|0
1643951270000|2022-02-04 05:07:50|6603.2|6597.2|6603.5|6597.5|6603.5|6597.5|6603.2|6597.2|0
1643951320000|2022-02-04 05:08:40|6603.9|6597.9|6603.5|6597.5|6603.9|6597.9|6603.5|6597.5|1
1643951340000|2022-02-04 05:09:00|6604|6598|6603.5|6597.5|6604|6598|6603.5|6597.5|1
1643951400000|2022-02-04 05:10:00|||||||||1
1643951460000|2022-02-04 05:11:00|6603|6597|6603|6597|6603|6597|6603|6597|0
1643951520000|2022-02-04 05:12:00|6602.9|6596.9|6601.5|6595.5|6602.9|6596.9|6601.5|6595.5|0
1643951550000|2022-02-04 05:12:30|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|0
1643951580000|2022-02-04 05:13:00|6601.2|6595.2|6601|6595|6601.7|6595.7|6601|6595|7
1643951630000|2022-02-04 05:13:50|||||||||1
1643951650000|2022-02-04 05:14:10|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|1
1643951660000|2022-02-04 05:14:20|6599.4|6593.4|6595.4|6589.4|6599.4|6593.4|6595.4|6589.4|2
1643951670000|2022-02-04 05:14:30|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|3
1643951710000|2022-02-04 05:15:10|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|2
1643951730000|2022-02-04 05:15:30|6595|6589|6595.9|6589.9|6595.9|6589.9|6595|6589|0
1643951740000|2022-02-04 05:15:40|6596|6590|6596|6590|6596|6590|6596|6590|0
1643951760000|2022-02-04 05:16:00|6596.4|6590.4|6596.4|6590.4|6596.4|6590.4|6596.4|6590.4|0
1643951770000|2022-02-04 05:16:10|6596.9|6590.9|6596.9|6590.9|6597.4|6591.4|6596.9|6590.9|0
1643951810000|2022-02-04 05:16:50|6597.2|6591.2|6598.9|6592.9|6598.9|6592.9|6597.2|6591.2|2
1643951860000|2022-02-04 05:17:40|6598.7|6592.7|6598.4|6592.4|6598.7|6592.7|6598.4|6592.4|0
1643951870000|2022-02-04 05:17:50|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|0
1643951880000|2022-02-04 05:18:00|6598|6592|6598.4|6592.4|6598.4|6592.4|6598|6592|0
1643951900000|2022-02-04 05:18:20|6599.4|6593.4|6600.4|6594.4|6600.4|6594.4|6599.4|6593.4|3
1643951960000|2022-02-04 05:19:20|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|1
1643951990000|2022-02-04 05:19:50|6599.7|6593.7|6599.4|6593.4|6599.7|6593.7|6599.4|6593.4|0
1643952000000|2022-02-04 05:20:00|||||||||2
1643952020000|2022-02-04 05:20:20|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|6598.7|6592.7|0
1643952070000|2022-02-04 05:21:10|6598.4|6592.4|6598.9|6592.9|6598.9|6592.9|6598.4|6592.4|0
1643952210000|2022-02-04 05:23:30|6599|6593|6596.9|6590.9|6599|6593|6596.5|6590.5|6
1643952220000|2022-02-04 05:23:40|6596.5|6590.5|6597.4|6591.4|6597.4|6591.4|6596.5|6590.5|1
1643952240000|2022-02-04 05:24:00|6597|6591|6596.5|6590.5|6597|6591|6596.5|6590.5|0
1643952250000|2022-02-04 05:24:10|6596.9|6590.9|6598|6592|6598|6592|6596.9|6590.9|4
1643952260000|2022-02-04 05:24:20|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|0
1643952270000|2022-02-04 05:24:30|6598|6592|6598|6592|6598|6592|6598|6592|0
1643952280000|2022-02-04 05:24:40|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|0
1643952290000|2022-02-04 05:24:50|6598.2|6592.2|6598.4|6592.4|6598.4|6592.4|6598.2|6592.2|0
1643952320000|2022-02-04 05:25:20|6599.7|6593.7|6601.9|6595.9|6601.9|6595.9|6599.7|6593.7|9
1643952340000|2022-02-04 05:25:40|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|0
1643952360000|2022-02-04 05:26:00|6601.5|6595.5|6601.9|6595.9|6601.9|6595.9|6601.5|6595.5|0
1643952370000|2022-02-04 05:26:10|6602.2|6596.2|6601|6595|6602.2|6596.2|6601|6595|1
1643952380000|2022-02-04 05:26:20|6601.2|6595.2|6601.5|6595.5|6601.5|6595.5|6601.2|6595.2|0
1643952400000|2022-02-04 05:26:40|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|0
1643952420000|2022-02-04 05:27:00|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1643952430000|2022-02-04 05:27:10|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|0
1643952500000|2022-02-04 05:28:20|6603|6597|6602.9|6596.9|6603.4|6597.4|6602.9|6596.9|0
1643952510000|2022-02-04 05:28:30|6603.2|6597.2|6603.5|6597.5|6604|6598|6603|6597|0
1643952530000|2022-02-04 05:28:50|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|0
1643952560000|2022-02-04 05:29:20|6604.4|6598.4|6604.2|6598.2|6604.4|6598.4|6604.2|6598.2|0
1643952570000|2022-02-04 05:29:30|6604.5|6598.5|6604.9|6598.9|6604.9|6598.9|6604.5|6598.5|1
1643952590000|2022-02-04 05:29:50|6605|6599|6605|6599|6605|6599|6605|6599|1
1643952600000|2022-02-04 05:30:00|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|0
1643952610000|2022-02-04 05:30:10|6604.4|6598.4|6602.9|6596.9|6604.9|6598.9|6602|6596|2
1643952640000|2022-02-04 05:30:40|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1643952660000|2022-02-04 05:31:00|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1643952670000|2022-02-04 05:31:10|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|0
1643952720000|2022-02-04 05:32:00|6600.9|6594.9|6599|6593|6600.9|6594.9|6599|6593|2
1643952830000|2022-02-04 05:33:50|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|0
1643952880000|2022-02-04 05:34:40|6599.7|6593.7|6600.2|6594.2|6600.2|6594.2|6599.7|6593.7|0
1643952900000|2022-02-04 05:35:00|6600.5|6594.5|6600|6594|6600.5|6594.5|6600|6594|0
1643952970000|2022-02-04 05:36:10|6600.2|6594.2|6601.5|6595.5|6601.5|6595.5|6600.2|6594.2|0
1643952980000|2022-02-04 05:36:20|6601|6595|6601|6595|6601|6595|6601|6595|0
1643953010000|2022-02-04 05:36:50|6600.5|6594.5|6601.5|6595.5|6601.5|6595.5|6600.5|6594.5|0
1643953020000|2022-02-04 05:37:00|6601.9|6595.9|6602.9|6596.9|6602.9|6596.9|6601.9|6595.9|0
1643953030000|2022-02-04 05:37:10|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1643953050000|2022-02-04 05:37:30|6602.9|6596.9|6603|6597|6603|6597|6602.9|6596.9|0
1643953070000|2022-02-04 05:37:50|6604|6598|6604|6598|6604|6598|6604|6598|0
1643953080000|2022-02-04 05:38:00|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|0
1643953090000|2022-02-04 05:38:10|6603.7|6597.7|6604|6598|6604|6598|6603.7|6597.7|1
1643953250000|2022-02-04 05:40:50|6603.5|6597.5|6602.7|6596.7|6603.5|6597.5|6602.7|6596.7|3
1643953260000|2022-02-04 05:41:00|6603|6597|6603|6597|6603|6597|6602.4|6596.4|1
1643953270000|2022-02-04 05:41:10|6606|6600|6606.5|6600.5|6606.5|6600.5|6606|6600|7
1643953280000|2022-02-04 05:41:20|6606.7|6600.7|6606.5|6600.5|6608.7|6602.7|6606.5|6600.5|2
1643953310000|2022-02-04 05:41:50|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|0
1643953350000|2022-02-04 05:42:30|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1643953380000|2022-02-04 05:43:00|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|0
1643953410000|2022-02-04 05:43:30|6607|6601|6607|6601|6607|6601|6607|6601|0
1643953440000|2022-02-04 05:44:00|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|1
1643953450000|2022-02-04 05:44:10|6606.7|6600.7|6606.9|6600.9|6606.9|6600.9|6606.5|6600.5|1
1643953460000|2022-02-04 05:44:20|6607|6601|6607|6601|6607|6601|6607|6601|0
1643953530000|2022-02-04 05:45:30|6607.2|6601.2|6606.9|6600.9|6607.7|6601.7|6606.9|6600.9|1
1643953550000|2022-02-04 05:45:50|6607|6601|6607|6601|6607|6601|6607|6601|0
1643953560000|2022-02-04 05:46:00|6606.7|6600.7|6605.9|6599.9|6606.7|6600.7|6605.9|6599.9|9
1643953570000|2022-02-04 05:46:10|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|0
1643953680000|2022-02-04 05:48:00|6604.7|6598.7|6602.5|6596.5|6604.7|6598.7|6602.5|6596.5|4
1643953720000|2022-02-04 05:48:40|6602.9|6596.9|6602.5|6596.5|6602.9|6596.9|6602.5|6596.5|2
1643953800000|2022-02-04 05:50:00|6602|6596|6601.5|6595.5|6602|6596|6601.5|6595.5|0
1643953810000|2022-02-04 05:50:10|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|2
1643953820000|2022-02-04 05:50:20|6602.2|6596.2|6602|6596|6602.2|6596.2|6602|6596|0
1643953860000|2022-02-04 05:51:00|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|0
1643953870000|2022-02-04 05:51:10|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|0
1643953880000|2022-02-04 05:51:20|6602.7|6596.7|6602|6596|6602.7|6596.7|6602|6596|1
1643953920000|2022-02-04 05:52:00|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1643953940000|2022-02-04 05:52:20|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|3
1643953950000|2022-02-04 05:52:30|6602|6596|6602|6596|6602|6596|6602|6596|0
1643954000000|2022-02-04 05:53:20|6601.9|6595.9|6601.5|6595.5|6601.9|6595.9|6601.5|6595.5|0
1643954010000|2022-02-04 05:53:30|6601|6595|6600|6594|6601|6595|6600|6594|0
1643954020000|2022-02-04 05:53:40|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|0
1643954030000|2022-02-04 05:53:50|6600|6594|6600|6594|6600|6594|6600|6594|0
1643954040000|2022-02-04 05:54:00|6599.9|6593.9|6599.5|6593.5|6599.9|6593.9|6599.5|6593.5|0
1643954060000|2022-02-04 05:54:20|6599.4|6593.4|6600|6594|6600|6594|6599.4|6593.4|0
1643954200000|2022-02-04 05:56:40|6599.9|6593.9|6599.5|6593.5|6599.9|6593.9|6599.5|6593.5|0
1643954240000|2022-02-04 05:57:20|6598.5|6592.5|6599|6593|6599|6593|6598|6592|2
1643954260000|2022-02-04 05:57:40|6598.9|6592.9|6598|6592|6598.9|6592.9|6598|6592|0
1643954280000|2022-02-04 05:58:00|6596.5|6590.5|6597.5|6591.5|6597.5|6591.5|6596.5|6590.5|0
1643954400000|2022-02-04 06:00:00|6597.4|6591.4|6595.5|6589.5|6597.4|6591.4|6595.5|6589.5|2
1643954440000|2022-02-04 06:00:40|6595.7|6589.7|6596|6590|6596|6590|6595.7|6589.7|0
1643954450000|2022-02-04 06:00:50|6598|6592|6596.5|6590.5|6598.5|6592.5|6596.5|6590.5|1
1643954490000|2022-02-04 06:01:30|6596.2|6590.2|6596.4|6590.4|6596.4|6590.4|6596.2|6590.2|0
1643954500000|2022-02-04 06:01:40|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|1
1643954530000|2022-02-04 06:02:10|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|1
1643954550000|2022-02-04 06:02:30|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|0
1643954630000|2022-02-04 06:03:50|||||||||1
1643954660000|2022-02-04 06:04:20|||||||||1
1643954680000|2022-02-04 06:04:40|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|0
1643954700000|2022-02-04 06:05:00|6596.9|6590.9|6595.4|6589.4|6596.9|6590.9|6595.4|6589.4|5
1643954720000|2022-02-04 06:05:20|6594.9|6588.9|6595.4|6589.4|6595.4|6589.4|6594.9|6588.9|1
1643954790000|2022-02-04 06:06:30|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|0
1643954820000|2022-02-04 06:07:00|6596|6590|6596|6590|6596|6590|6596|6590|2
1643954830000|2022-02-04 06:07:10|6596.7|6590.7|6597|6591|6597|6591|6596.7|6590.7|7
1643954900000|2022-02-04 06:08:20|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|1
1643954940000|2022-02-04 06:09:00|6597.6|6591.6|6598.5|6592.5|6598.5|6592.5|6597.6|6591.6|0
1643954960000|2022-02-04 06:09:20|6598.4|6592.4|6598.5|6592.5|6598.5|6592.5|6597.9|6591.9|2
1643954970000|2022-02-04 06:09:30|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|0
1643955000000|2022-02-04 06:10:00|6597.5|6591.5|6596.9|6590.9|6597.5|6591.5|6596.9|6590.9|3
1643955120000|2022-02-04 06:12:00|6597.8|6591.8|6599|6593|6599|6593|6597.8|6591.8|3
1643955150000|2022-02-04 06:12:30|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|0
1643955170000|2022-02-04 06:12:50|6598.2|6592.2|6597.5|6591.5|6598.2|6592.2|6597.5|6591.5|0
1643955180000|2022-02-04 06:13:00|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|3
1643955240000|2022-02-04 06:14:00|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|0
1643955250000|2022-02-04 06:14:10|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|0
1643955260000|2022-02-04 06:14:20|6596.5|6590.5|6596.5|6590.5|6596.5|6590.5|6596.5|6590.5|4
1643955270000|2022-02-04 06:14:30|6596.7|6590.7|6597|6591|6597|6591|6596.7|6590.7|0
1643955300000|2022-02-04 06:15:00|6597.5|6591.5|6598|6592|6598|6592|6597.5|6591.5|0
1643955310000|2022-02-04 06:15:10|6597.9|6591.9|6597.5|6591.5|6597.9|6591.9|6597.5|6591.5|0
1643955360000|2022-02-04 06:16:00|6598|6592|6598|6592|6598|6592|6598|6592|0
1643955370000|2022-02-04 06:16:10|6597.9|6591.9|6597.5|6591.5|6597.9|6591.9|6597.5|6591.5|0
1643955420000|2022-02-04 06:17:00|6597.4|6591.4|6597|6591|6597.4|6591.4|6597|6591|0
1643955430000|2022-02-04 06:17:10|6597.5|6591.5|6598.5|6592.5|6598.5|6592.5|6597|6591|3
1643955500000|2022-02-04 06:18:20|6598.4|6592.4|6597.9|6591.9|6598.4|6592.4|6597.9|6591.9|0
1643955510000|2022-02-04 06:18:30|6597.4|6591.4|6595.9|6589.9|6597.4|6591.4|6595.9|6589.9|2
1643955520000|2022-02-04 06:18:40|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|0
1643955600000|2022-02-04 06:20:00|6595.4|6589.4|6594.9|6588.9|6595.4|6589.4|6594.9|6588.9|0
1643955610000|2022-02-04 06:20:10|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|0
1643955640000|2022-02-04 06:20:40|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1643955770000|2022-02-04 06:22:50|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|0
1643955860000|2022-02-04 06:24:20|6594.2|6588.2|6594|6588|6594.2|6588.2|6594|6588|0
1643955870000|2022-02-04 06:24:30|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1643955900000|2022-02-04 06:25:00|6593|6587|6593|6587|6593|6587|6592.5|6586.5|3
1643955910000|2022-02-04 06:25:10|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1643955990000|2022-02-04 06:26:30|6593|6587|6593|6587|6593|6587|6593|6587|0
1643956050000|2022-02-04 06:27:30|6592.5|6586.5|6592.5|6586.5|6592.5|6586.5|6592.5|6586.5|0
1643956060000|2022-02-04 06:27:40|6592.4|6586.4|6592.5|6586.5|6592.5|6586.5|6592.4|6586.4|2
1643956070000|2022-02-04 06:27:50|||||||||1
1643956080000|2022-02-04 06:28:00|6592.9|6586.9|6593|6587|6593|6587|6592.9|6586.9|0
1643956110000|2022-02-04 06:28:30|6593.2|6587.2|6594|6588|6594|6588|6593.2|6587.2|1
1643956140000|2022-02-04 06:29:00|6593.9|6587.9|6594|6588|6594|6588|6593.9|6587.9|1
1643956160000|2022-02-04 06:29:20|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|0
1643956190000|2022-02-04 06:29:50|6594|6588|6594|6588|6594|6588|6594|6588|0
1643956250000|2022-02-04 06:30:50|6594.9|6588.9|6595.2|6589.2|6595.2|6589.2|6594.9|6588.9|1
1643956260000|2022-02-04 06:31:00|6595|6589|6595.2|6589.2|6595.2|6589.2|6595|6589|0
1643956320000|2022-02-04 06:32:00|6594.9|6588.9|6594.4|6588.4|6594.9|6588.9|6594.4|6588.4|0
1643956330000|2022-02-04 06:32:10|6594.5|6588.5|6595.2|6589.2|6595.2|6589.2|6594.5|6588.5|4
1643956380000|2022-02-04 06:33:00|||||||||1
1643956440000|2022-02-04 06:34:00|6595|6589|6594|6588|6595|6589|6594|6588|0
1643956460000|2022-02-04 06:34:20|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|0
1643956480000|2022-02-04 06:34:40|6594|6588|6594.2|6588.2|6594.2|6588.2|6594|6588|0
1643956570000|2022-02-04 06:36:10|6594.7|6588.7|6595.2|6589.2|6595.2|6589.2|6594.7|6588.7|0
1643956580000|2022-02-04 06:36:20|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1643956680000|2022-02-04 06:38:00|6596.4|6590.4|6596.2|6590.2|6596.7|6590.7|6596.2|6590.2|0
1643956690000|2022-02-04 06:38:10|6596|6590|6597|6591|6597|6591|6596|6590|0
1643956720000|2022-02-04 06:38:40|6596.7|6590.7|6596|6590|6596.7|6590.7|6596|6590|0
1643956730000|2022-02-04 06:38:50|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|0
1643956780000|2022-02-04 06:39:40|6595.4|6589.4|6594.9|6588.9|6595.4|6589.4|6594.9|6588.9|0
1643956790000|2022-02-04 06:39:50|6594.4|6588.4|6595|6589|6595|6589|6594.4|6588.4|1
1643956800000|2022-02-04 06:40:00|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|0
1643956840000|2022-02-04 06:40:40|6595.2|6589.2|6594.9|6588.9|6595.2|6589.2|6594.9|6588.9|0
1643956880000|2022-02-04 06:41:20|6595|6589|6595.5|6589.5|6595.5|6589.5|6595|6589|1
1643956890000|2022-02-04 06:41:30|6596|6590|6596|6590|6596|6590|6596|6590|0
1643956900000|2022-02-04 06:41:40|6596.7|6590.7|6597|6591|6597|6591|6596.7|6590.7|1
1643956980000|2022-02-04 06:43:00|6597.2|6591.2|6598.4|6592.4|6598.4|6592.4|6597.2|6591.2|3
1643956990000|2022-02-04 06:43:10|6600|6594|6599.5|6593.5|6600|6594|6599.5|6593.5|0
1643957010000|2022-02-04 06:43:30|6599|6593|6599|6593|6599|6593|6599|6593|0
1643957120000|2022-02-04 06:45:20|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|0
1643957200000|2022-02-04 06:46:40|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|3
1643957210000|2022-02-04 06:46:50|6599.5|6593.5|6599|6593|6599.5|6593.5|6599|6593|0
1643957220000|2022-02-04 06:47:00|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|0
1643957230000|2022-02-04 06:47:10|6600.9|6594.9|6599|6593|6600.9|6594.9|6599|6593|0
1643957280000|2022-02-04 06:48:00|6598.9|6592.9|6598.9|6592.9|6599.4|6593.4|6598.9|6592.9|1
1643957290000|2022-02-04 06:48:10|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|2
1643957370000|2022-02-04 06:49:30|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1643957380000|2022-02-04 06:49:40|6598.5|6592.5|6597.5|6591.5|6598.5|6592.5|6597.5|6591.5|0
1643957430000|2022-02-04 06:50:30|6597.4|6591.4|6595.9|6589.9|6597.4|6591.4|6595.5|6589.5|2
1643957440000|2022-02-04 06:50:40|6595.5|6589.5|6594.9|6588.9|6595.9|6589.9|6594.9|6588.9|1
1643957460000|2022-02-04 06:51:00|6595|6589|6595|6589|6595|6589|6595|6589|0
1643957490000|2022-02-04 06:51:30|6594.9|6588.9|6595|6589|6595|6589|6594.4|6588.4|1
1643957520000|2022-02-04 06:52:00|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|0
1643957530000|2022-02-04 06:52:10|6594.5|6588.5|6594.9|6588.9|6594.9|6588.9|6594.5|6588.5|1
1643957540000|2022-02-04 06:52:20|||||||||1
1643957570000|2022-02-04 06:52:50|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|0
1643957580000|2022-02-04 06:53:00|6594.5|6588.5|6595.5|6589.5|6595.5|6589.5|6594.5|6588.5|1
1643957590000|2022-02-04 06:53:10|6596|6590|6596.5|6590.5|6596.5|6590.5|6596|6590|0
1643957610000|2022-02-04 06:53:30|6596.7|6590.7|6597.2|6591.2|6597.2|6591.2|6596.7|6590.7|0
1643957640000|2022-02-04 06:54:00|||||||||1
1643957650000|2022-02-04 06:54:10|6596.9|6590.9|6596.5|6590.5|6596.9|6590.9|6596.5|6590.5|0
1643957700000|2022-02-04 06:55:00|6596|6590|6596.5|6590.5|6596.5|6590.5|6595.5|6589.5|3
1643957710000|2022-02-04 06:55:10|6596.4|6590.4|6595.5|6589.5|6596.4|6590.4|6595.5|6589.5|0
1643957720000|2022-02-04 06:55:20|6595.4|6589.4|6595|6589|6595.5|6589.5|6595|6589|0
1643957730000|2022-02-04 06:55:30|6594.9|6588.9|6594.5|6588.5|6594.9|6588.9|6594.4|6588.4|0
1643957740000|2022-02-04 06:55:40|||||||||2
1643957750000|2022-02-04 06:55:50|6596.5|6590.5|6598.7|6592.7|6598.7|6592.7|6596.5|6590.5|3
1643957760000|2022-02-04 06:56:00|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|1
1643957940000|2022-02-04 06:59:00|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|0
1643957980000|2022-02-04 06:59:40|||||||||1
1643957990000|2022-02-04 06:59:50|6598|6592|6597.9|6591.9|6598|6592|6597.9|6591.9|1
1643958060000|2022-02-04 07:01:00|6598|6592|6598.7|6592.7|6598.7|6592.7|6598|6592|1
1643958090000|2022-02-04 07:01:30|6599|6593|6599|6593|6599|6593|6599|6593|7
1643958100000|2022-02-04 07:01:40|||||||||1
1643958110000|2022-02-04 07:01:50|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1643958120000|2022-02-04 07:02:00|6599.2|6593.2|6598.2|6592.2|6599.2|6593.2|6598.2|6592.2|31
1643958130000|2022-02-04 07:02:10|6598.6|6592.6|6600.7|6594.7|6600.7|6594.7|6598.6|6592.6|1
1643958140000|2022-02-04 07:02:20|6601.9|6595.9|6602.5|6596.5|6602.5|6596.5|6601.9|6595.9|0
1643958150000|2022-02-04 07:02:30|6602.4|6596.4|6601|6595|6602.4|6596.4|6601|6595|2
1643958160000|2022-02-04 07:02:40|6600.4|6594.4|6599.5|6593.5|6600.4|6594.4|6599|6593|1
1643958170000|2022-02-04 07:02:50|6600.4|6594.4|6600.5|6594.5|6600.5|6594.5|6600.4|6594.4|0
1643958180000|2022-02-04 07:03:00|6601|6595|6601.2|6595.2|6601.2|6595.2|6601|6595|2
1643958210000|2022-02-04 07:03:30|6601|6595|6600.5|6594.5|6601|6595|6600.4|6594.4|0
1643958220000|2022-02-04 07:03:40|6600.4|6594.4|6600.4|6594.4|6600.4|6594.4|6600.4|6594.4|0
1643958250000|2022-02-04 07:04:10|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|0
1643958260000|2022-02-04 07:04:20|6600.5|6594.5|6599.7|6593.7|6600.5|6594.5|6599.7|6593.7|0
1643958290000|2022-02-04 07:04:50|6599.5|6593.5|6600.4|6594.4|6600.4|6594.4|6599.5|6593.5|0
1643958300000|2022-02-04 07:05:00|6601|6595|6600.5|6594.5|6601.5|6595.5|6600.5|6594.5|1
1643958310000|2022-02-04 07:05:10|6600.7|6594.7|6601.2|6595.2|6601.2|6595.2|6600.7|6594.7|0
1643958320000|2022-02-04 07:05:20|6601.7|6595.7|6600.2|6594.2|6601.7|6595.7|6600.2|6594.2|2
1643958330000|2022-02-04 07:05:30|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|0
1643958350000|2022-02-04 07:05:50|6600.7|6594.7|6601.5|6595.5|6601.5|6595.5|6600.7|6594.7|0
1643958370000|2022-02-04 07:06:10|6601.7|6595.7|6602|6596|6602|6596|6601.7|6595.7|0
1643958380000|2022-02-04 07:06:20|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|0
1643958400000|2022-02-04 07:06:40|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|4
1643958420000|2022-02-04 07:07:00|6602.2|6596.2|6602|6596|6602.2|6596.2|6602|6596|0
1643958430000|2022-02-04 07:07:10|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1643958440000|2022-02-04 07:07:20|6602|6596|6602|6596|6602|6596|6602|6596|0
1643958460000|2022-02-04 07:07:40|6603.7|6597.7|6604.2|6598.2|6604.2|6598.2|6603.7|6597.7|1
1643958470000|2022-02-04 07:07:50|6604|6598|6604.4|6598.4|6604.4|6598.4|6604|6598|1
1643958480000|2022-02-04 07:08:00|6604.5|6598.5|6605.2|6599.2|6606.4|6600.4|6604.5|6598.5|2
1643958510000|2022-02-04 07:08:30|6605.9|6599.9|6606.2|6600.2|6606.2|6600.2|6605.9|6599.9|0
1643958520000|2022-02-04 07:08:40|6606.5|6600.5|6605.9|6599.9|6606.5|6600.5|6605.9|6599.9|1
1643958550000|2022-02-04 07:09:10|6605.7|6599.7|6604.9|6598.9|6605.7|6599.7|6604.9|6598.9|0
1643958560000|2022-02-04 07:09:20|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|0
1643958570000|2022-02-04 07:09:30|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|0
1643958590000|2022-02-04 07:09:50|6605|6599|6605.2|6599.2|6605.2|6599.2|6605|6599|0
1643958600000|2022-02-04 07:10:00|6605|6599|6605|6599|6605|6599|6605|6599|0
1643958610000|2022-02-04 07:10:10|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|0
1643958620000|2022-02-04 07:10:20|6604.5|6598.5|6605|6599|6605|6599|6604.5|6598.5|1
1643958630000|2022-02-04 07:10:30|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|0
1643958640000|2022-02-04 07:10:40|6605.2|6599.2|6605.7|6599.7|6605.7|6599.7|6605.2|6599.2|1
1643958660000|2022-02-04 07:11:00|6605.5|6599.5|6605.7|6599.7|6605.7|6599.7|6605.5|6599.5|4
1643958670000|2022-02-04 07:11:10|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1643958700000|2022-02-04 07:11:40|||||||||1
1643958710000|2022-02-04 07:11:50|6607.2|6601.2|6606.7|6600.7|6607.2|6601.2|6606.7|6600.7|6
1643958720000|2022-02-04 07:12:00|6605.7|6599.7|6606.2|6600.2|6606.2|6600.2|6605.7|6599.7|0
1643958730000|2022-02-04 07:12:10|6605.7|6599.7|6604.7|6598.7|6605.7|6599.7|6604.7|6598.7|1
1643958750000|2022-02-04 07:12:30|6604.5|6598.5|6604.5|6598.5|6604.9|6598.9|6604.5|6598.5|1
1643958780000|2022-02-04 07:13:00|6604.4|6598.4|6604.5|6598.5|6604.5|6598.5|6604.4|6598.4|0
1643958790000|2022-02-04 07:13:10|6604.4|6598.4|6604.5|6598.5|6604.5|6598.5|6604|6598|2
1643958810000|2022-02-04 07:13:30|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|1
1643958830000|2022-02-04 07:13:50|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|3
1643958840000|2022-02-04 07:14:00|6608.4|6602.4|6608.2|6602.2|6608.4|6602.4|6608.2|6602.2|0
1643958850000|2022-02-04 07:14:10|6608.4|6602.4|6611.4|6605.4|6611.4|6605.4|6608.4|6602.4|3
1643958860000|2022-02-04 07:14:20|6611|6605|6611|6605|6611|6605|6611|6605|0
1643958870000|2022-02-04 07:14:30|6610.5|6604.5|6610.9|6604.9|6610.9|6604.9|6610.5|6604.5|2
1643958880000|2022-02-04 07:14:40|6612.5|6606.5|6612.7|6606.7|6612.7|6606.7|6612.5|6606.5|4
1643958900000|2022-02-04 07:15:00|6612|6606|6612.5|6606.5|6612.5|6606.5|6612|6606|4
1643958920000|2022-02-04 07:15:20|6611.5|6605.5|6612|6606|6612|6606|6611.5|6605.5|0
1643958960000|2022-02-04 07:16:00|6611.9|6605.9|6611.4|6605.4|6611.9|6605.9|6611.4|6605.4|0
1643958970000|2022-02-04 07:16:10|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1643958980000|2022-02-04 07:16:20|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|0
1643959010000|2022-02-04 07:16:50|6610.9|6604.9|6610.7|6604.7|6610.9|6604.9|6610.7|6604.7|1
1643959020000|2022-02-04 07:17:00|6610.9|6604.9|6610.4|6604.4|6610.9|6604.9|6610.4|6604.4|0
1643959030000|2022-02-04 07:17:10|||||||||3
1643959080000|2022-02-04 07:18:00|6609.5|6603.5|6608.2|6602.2|6609.5|6603.5|6608.2|6602.2|0
1643959090000|2022-02-04 07:18:10|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|0
1643959120000|2022-02-04 07:18:40|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1643959160000|2022-02-04 07:19:20|6607|6601|6607.5|6601.5|6607.5|6601.5|6606.5|6600.5|1
1643959210000|2022-02-04 07:20:10|6606.9|6600.9|6607.5|6601.5|6607.5|6601.5|6606.9|6600.9|0
1643959260000|2022-02-04 07:21:00|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|0
1643959280000|2022-02-04 07:21:20|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1643959300000|2022-02-04 07:21:40|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|4
1643959330000|2022-02-04 07:22:10|6607.5|6601.5|6607.5|6601.5|6607.7|6601.7|6607.5|6601.5|4
1643959360000|2022-02-04 07:22:40|6607|6601|6607|6601|6607|6601|6607|6601|0
1643959380000|2022-02-04 07:23:00|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1643959410000|2022-02-04 07:23:30|6607|6601|6606.9|6600.9|6607|6601|6606.9|6600.9|0
1643959420000|2022-02-04 07:23:40|6607|6601|6607|6601|6607|6601|6607|6601|0
1643959440000|2022-02-04 07:24:00|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1643959450000|2022-02-04 07:24:10|6608|6602|6608|6602|6608|6602|6608|6602|0
1643959480000|2022-02-04 07:24:40|6608.4|6602.4|6608.4|6602.4|6608.4|6602.4|6608.4|6602.4|0
1643959500000|2022-02-04 07:25:00|6608.9|6602.9|6608.9|6602.9|6608.9|6602.9|6608.9|6602.9|0
1643959530000|2022-02-04 07:25:30|6608.5|6602.5|6608.2|6602.2|6608.5|6602.5|6608.2|6602.2|2
1643959570000|2022-02-04 07:26:10|6608.4|6602.4|6608.4|6602.4|6608.4|6602.4|6608.4|6602.4|0
1643959620000|2022-02-04 07:27:00|6607.7|6601.7|6606.4|6600.4|6607.7|6601.7|6606.4|6600.4|2
1643959670000|2022-02-04 07:27:50|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1643959690000|2022-02-04 07:28:10|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|3
1643959720000|2022-02-04 07:28:40|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|6605.9|6599.9|0
1643959740000|2022-02-04 07:29:00|6606.2|6600.2|6605.9|6599.9|6606.2|6600.2|6605.9|6599.9|0
1643959790000|2022-02-04 07:29:50|6606|6600|6606.5|6600.5|6606.5|6600.5|6606|6600|0
1643959800000|2022-02-04 07:30:00|6606.4|6600.4|6605.9|6599.9|6606.4|6600.4|6605.9|6599.9|2
1643959860000|2022-02-04 07:31:00|6605.4|6599.4|6605.4|6599.4|6605.4|6599.4|6605.4|6599.4|0
1643959870000|2022-02-04 07:31:10|6604.9|6598.9|6605.2|6599.2|6605.2|6599.2|6604.9|6598.9|1
1643959880000|2022-02-04 07:31:20|6606|6600|6606.7|6600.7|6606.7|6600.7|6606|6600|1
1643959930000|2022-02-04 07:32:10|6607|6601|6607|6601|6607|6601|6607|6601|0
1643959960000|2022-02-04 07:32:40|6606.2|6600.2|6606.7|6600.7|6606.7|6600.7|6606.2|6600.2|1
1643959980000|2022-02-04 07:33:00|6607|6601|6608.2|6602.2|6608.4|6602.4|6607|6601|4
1643960000000|2022-02-04 07:33:20|6608|6602|6608.7|6602.7|6608.7|6602.7|6608|6602|2
1643960010000|2022-02-04 07:33:30|6609|6603|6609|6603|6609|6603|6609|6603|0
1643960020000|2022-02-04 07:33:40|6608.5|6602.5|6608.5|6602.5|6608.7|6602.7|6608.5|6602.5|0
1643960040000|2022-02-04 07:34:00|6608|6602|6611|6605|6611|6605|6607.5|6601.5|13
1643960050000|2022-02-04 07:34:10|6611.7|6605.7|6611.2|6605.2|6611.7|6605.7|6611.2|6605.2|4
1643960060000|2022-02-04 07:34:20|6611.5|6605.5|6612|6606|6612|6606|6611.5|6605.5|0
1643960070000|2022-02-04 07:34:30|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1643960120000|2022-02-04 07:35:20|6611.4|6605.4|6611.2|6605.2|6611.5|6605.5|6611|6605|1
1643960130000|2022-02-04 07:35:30|6611.5|6605.5|6612.2|6606.2|6612.2|6606.2|6611.5|6605.5|0
1643960170000|2022-02-04 07:36:10|6611.9|6605.9|6612.7|6606.7|6612.7|6606.7|6611.9|6605.9|1
1643960180000|2022-02-04 07:36:20|6613|6607|6613|6607|6613|6607|6613|6607|0
1643960190000|2022-02-04 07:36:30|6612.7|6606.7|6614|6608|6614|6608|6612.7|6606.7|4
1643960220000|2022-02-04 07:37:00|6614.2|6608.2|6615.5|6609.5|6616|6610|6614.2|6608.2|6
1643960250000|2022-02-04 07:37:30|6615|6609|6615|6609|6615|6609|6615|6609|0
1643960270000|2022-02-04 07:37:50|6614|6608|6614|6608|6614|6608|6614|6608|1
1643960310000|2022-02-04 07:38:30|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|1
1643960360000|2022-02-04 07:39:20|6613|6607|6613|6607|6613|6607|6613|6607|0
1643960370000|2022-02-04 07:39:30|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|2
1643960410000|2022-02-04 07:40:10|6612.4|6606.4|6612|6606|6612.4|6606.4|6612|6606|0
1643960430000|2022-02-04 07:40:30|6612.5|6606.5|6613.5|6607.5|6613.5|6607.5|6612.5|6606.5|1
1643960460000|2022-02-04 07:41:00|6613.7|6607.7|6613.5|6607.5|6613.9|6607.9|6613.5|6607.5|1
1643960470000|2022-02-04 07:41:10|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|0
1643960490000|2022-02-04 07:41:30|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|0
1643960500000|2022-02-04 07:41:40|6615.2|6609.2|6615.5|6609.5|6615.5|6609.5|6615.2|6609.2|0
1643960510000|2022-02-04 07:41:50|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643960520000|2022-02-04 07:42:00|6616|6610|6615.3|6609.3|6616|6610|6615.3|6609.3|2
1643960530000|2022-02-04 07:42:10|6614.4|6608.4|6614|6608|6614.4|6608.4|6614|6608|0
1643960560000|2022-02-04 07:42:40|6613|6607|6613|6607|6613|6607|6613|6607|1
1643960580000|2022-02-04 07:43:00|6613.5|6607.5|6612|6606|6613.5|6607.5|6612|6606|4
1643960600000|2022-02-04 07:43:20|6612.4|6606.4|6612|6606|6612.4|6606.4|6612|6606|0
1643960620000|2022-02-04 07:43:40|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1643960640000|2022-02-04 07:44:00|6612|6606|6612|6606|6612|6606|6612|6606|0
1643960660000|2022-02-04 07:44:20|6611.7|6605.7|6612|6606|6612|6606|6611.5|6605.5|0
1643960670000|2022-02-04 07:44:30|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1643960690000|2022-02-04 07:44:50|6612|6606|6612.6|6606.6|6612.6|6606.6|6612|6606|2
1643960700000|2022-02-04 07:45:00|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|6613.9|6607.9|1
1643960710000|2022-02-04 07:45:10|6614.5|6608.5|6615|6609|6615|6609|6614.5|6608.5|1
1643960720000|2022-02-04 07:45:20|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|1
1643960750000|2022-02-04 07:45:50|6617.5|6611.5|6618.5|6612.5|6618.5|6612.5|6617.5|6611.5|4
1643960760000|2022-02-04 07:46:00|6618|6612|6618.2|6612.2|6618.2|6612.2|6618|6612|1
1643960770000|2022-02-04 07:46:10|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1643960780000|2022-02-04 07:46:20|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|2
1643960850000|2022-02-04 07:47:30|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|0
1643960870000|2022-02-04 07:47:50|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|0
1643960900000|2022-02-04 07:48:20|6616.7|6610.7|6618.2|6612.2|6618.2|6612.2|6616.7|6610.7|2
1643960930000|2022-02-04 07:48:50|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1643960940000|2022-02-04 07:49:00|||||||||1
1643960960000|2022-02-04 07:49:20|6618.7|6612.7|6618.5|6612.5|6619|6613|6618.5|6612.5|0
1643960970000|2022-02-04 07:49:30|6619|6613|6618.5|6612.5|6619|6613|6618.5|6612.5|0
1643960980000|2022-02-04 07:49:40|6618.7|6612.7|6619|6613|6619|6613|6618.7|6612.7|0
1643961000000|2022-02-04 07:50:00|6618.7|6612.7|6618.5|6612.5|6618.7|6612.7|6618.5|6612.5|1
1643961020000|2022-02-04 07:50:20|6617.5|6611.5|6618.2|6612.2|6618.2|6612.2|6617.5|6611.5|6
1643961040000|2022-02-04 07:50:40|||||||||9
1643961070000|2022-02-04 07:51:10|6618.9|6612.9|6619|6613|6619|6613|6618.9|6612.9|1
1643961090000|2022-02-04 07:51:30|6619.5|6613.5|6622|6616|6622|6616|6619.5|6613.5|1
1643961100000|2022-02-04 07:51:40|6621.7|6615.7|6621.5|6615.5|6621.9|6615.9|6621.5|6615.5|15
1643961110000|2022-02-04 07:51:50|6621.7|6615.7|6621.5|6615.5|6621.7|6615.7|6621.5|6615.5|1
1643961120000|2022-02-04 07:52:00|||||||||1
1643961130000|2022-02-04 07:52:10|6621.7|6615.7|6620.5|6614.5|6621.7|6615.7|6620.5|6614.5|4
1643961140000|2022-02-04 07:52:20|6620.2|6614.2|6620|6614|6620.2|6614.2|6620|6614|0
1643961150000|2022-02-04 07:52:30|6620.9|6614.9|6621.4|6615.4|6621.4|6615.4|6620.9|6614.9|0
1643961180000|2022-02-04 07:53:00|6621.5|6615.5|6620|6614|6622|6616|6620|6614|2
1643961190000|2022-02-04 07:53:10|6619.9|6613.9|6619.4|6613.4|6619.9|6613.9|6619.4|6613.4|1
1643961210000|2022-02-04 07:53:30|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1643961220000|2022-02-04 07:53:40|6618.5|6612.5|6619.9|6613.9|6620.2|6614.2|6618.5|6612.5|2
1643961240000|2022-02-04 07:54:00|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|6
1643961270000|2022-02-04 07:54:30|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1643961280000|2022-02-04 07:54:40|6621|6615|6620.9|6614.9|6621|6615|6620.7|6614.7|0
1643961290000|2022-02-04 07:54:50|6620.7|6614.7|6621|6615|6621|6615|6620.7|6614.7|0
1643961300000|2022-02-04 07:55:00|6621.5|6615.5|6622.5|6616.5|6622.5|6616.5|6621.5|6615.5|2
1643961320000|2022-02-04 07:55:20|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1643961340000|2022-02-04 07:55:40|6622.9|6616.9|6623.4|6617.4|6623.4|6617.4|6622.9|6616.9|0
1643961350000|2022-02-04 07:55:50|6623.5|6617.5|6623.4|6617.4|6623.9|6617.9|6623.4|6617.4|1
1643961370000|2022-02-04 07:56:10|||||||||1
1643961380000|2022-02-04 07:56:20|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|0
1643961410000|2022-02-04 07:56:50|6623|6617|6623.4|6617.4|6623.4|6617.4|6623|6617|0
1643961420000|2022-02-04 07:57:00|||||||||18
1643961430000|2022-02-04 07:57:10|6623.5|6617.5|6628.9|6622.9|6628.9|6622.9|6623.5|6617.5|1
1643961450000|2022-02-04 07:57:30|6628.7|6622.7|6628.4|6622.4|6628.7|6622.7|6627.9|6621.9|0
1643961480000|2022-02-04 07:58:00|6628.2|6622.2|6629.3|6623.3|6629.3|6623.3|6628.2|6622.2|2
1643961490000|2022-02-04 07:58:10|6631.4|6625.4|6630.4|6624.4|6631.4|6625.4|6630.4|6624.4|18
1643961500000|2022-02-04 07:58:20|6629.9|6623.9|6630.4|6624.4|6630.4|6624.4|6629.9|6623.9|2
1643961510000|2022-02-04 07:58:30|6632|6626|6632|6626|6632|6626|6632|6626|3
1643961520000|2022-02-04 07:58:40|6631.9|6625.9|6631.5|6625.5|6631.9|6625.9|6631.5|6625.5|0
1643961530000|2022-02-04 07:58:50|6631.2|6625.2|6630.5|6624.5|6631.2|6625.2|6630.5|6624.5|0
1643961550000|2022-02-04 07:59:10|6630.9|6624.9|6630.9|6624.9|6630.9|6624.9|6630.9|6624.9|0
1643961560000|2022-02-04 07:59:20|6630.4|6624.4|6631|6625|6631|6625|6629.4|6623.4|11
1643961570000|2022-02-04 07:59:30|6631.5|6625.5|6631.2|6625.2|6631.5|6625.5|6631.2|6625.2|1
1643961580000|2022-02-04 07:59:40|6631|6625|6630.5|6624.5|6631.2|6625.2|6630|6624|2
1643961590000|2022-02-04 07:59:50|6630|6624|6630|6624|6630|6624|6630|6624|1
1643961610000|2022-02-04 08:00:10|6631.5|6625.5|6628.4|6622.4|6631.5|6625.5|6628.4|6622.4|3
1643961620000|2022-02-04 08:00:20|6628.2|6622.2|6627|6621|6628.2|6622.2|6627|6621|1
1643961630000|2022-02-04 08:00:30|6626.5|6620.5|6627|6621|6627|6621|6626.5|6620.5|2
1643961640000|2022-02-04 08:00:40|6627.2|6621.2|6627.5|6621.5|6627.5|6621.5|6627.2|6621.2|0
1643961660000|2022-02-04 08:01:00|6628.7|6622.7|6630.5|6624.5|6631|6625|6628.5|6622.5|3
1643961670000|2022-02-04 08:01:10|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|7
1643961690000|2022-02-04 08:01:30|6631|6625|6631|6625|6631|6625|6631|6625|0
1643961710000|2022-02-04 08:01:50|6630|6624|6629.5|6623.5|6630|6624|6629.5|6623.5|0
1643961720000|2022-02-04 08:02:00|6629.4|6623.4|6628.5|6622.5|6629.4|6623.4|6628.5|6622.5|1
1643961730000|2022-02-04 08:02:10|6628|6622|6627.5|6621.5|6628|6622|6627.5|6621.5|1
1643961760000|2022-02-04 08:02:40|6627.7|6621.7|6628|6622|6628|6622|6627.7|6621.7|0
1643961790000|2022-02-04 08:03:10|6628.5|6622.5|6630|6624|6630|6624|6628.5|6622.5|3
1643961800000|2022-02-04 08:03:20|6630.5|6624.5|6632|6626|6632|6626|6630.5|6624.5|0
1643961840000|2022-02-04 08:04:00|6632.2|6626.2|6633|6627|6633|6627|6632.2|6626.2|0
1643961850000|2022-02-04 08:04:10|6632|6626|6632|6626|6632|6626|6632|6626|0
1643961870000|2022-02-04 08:04:30|6631.5|6625.5|6630.7|6624.7|6631.5|6625.5|6630.5|6624.5|1
1643961880000|2022-02-04 08:04:40|6631|6625|6633.9|6627.9|6634|6628|6631|6625|3
1643961890000|2022-02-04 08:04:50|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643961900000|2022-02-04 08:05:00|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|1
1643961920000|2022-02-04 08:05:20|6632.9|6626.9|6632.5|6626.5|6633|6627|6632.5|6626.5|2
1643961930000|2022-02-04 08:05:30|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|1
1643961940000|2022-02-04 08:05:40|6627.4|6621.4|6627.7|6621.7|6627.9|6621.9|6627.4|6621.4|1
1643961950000|2022-02-04 08:05:50|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1643961960000|2022-02-04 08:06:00|6628|6622|6627.9|6621.9|6628.4|6622.4|6627.4|6621.4|1
1643961970000|2022-02-04 08:06:10|6627.7|6621.7|6627.4|6621.4|6627.7|6621.7|6627.4|6621.4|0
1643961980000|2022-02-04 08:06:20|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|0
1643961990000|2022-02-04 08:06:30|6626.7|6620.7|6623.2|6617.2|6626.7|6620.7|6623.2|6617.2|5
1643962000000|2022-02-04 08:06:40|6624.4|6618.4|6624.9|6618.9|6625.4|6619.4|6624.4|6618.4|5
1643962010000|2022-02-04 08:06:50|6624.5|6618.5|6624.4|6618.4|6624.5|6618.5|6624.4|6618.4|0
1643962020000|2022-02-04 08:07:00|6623.4|6617.4|6622.2|6616.2|6623.4|6617.4|6621.2|6615.2|8
1643962030000|2022-02-04 08:07:10|6621.9|6615.9|6622.9|6616.9|6623.4|6617.4|6621.4|6615.4|2
1643962040000|2022-02-04 08:07:20|6623|6617|6623.9|6617.9|6623.9|6617.9|6623|6617|0
1643962050000|2022-02-04 08:07:30|6623.4|6617.4|6623.9|6617.9|6623.9|6617.9|6623.4|6617.4|0
1643962070000|2022-02-04 08:07:50|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|6623.9|6617.9|0
1643962080000|2022-02-04 08:08:00|6624.5|6618.5|6625.4|6619.4|6625.4|6619.4|6624.5|6618.5|1
1643962090000|2022-02-04 08:08:10|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|2
1643962100000|2022-02-04 08:08:20|6623.9|6617.9|6624.9|6618.9|6624.9|6618.9|6623.9|6617.9|0
1643962110000|2022-02-04 08:08:30|6624|6618|6623.4|6617.4|6624|6618|6623.4|6617.4|1
1643962130000|2022-02-04 08:08:50|6622.9|6616.9|6621.9|6615.9|6622.9|6616.9|6621.9|6615.9|0
1643962140000|2022-02-04 08:09:00|6621.7|6615.7|6623.9|6617.9|6623.9|6617.9|6621.2|6615.2|2
1643962150000|2022-02-04 08:09:10|6624.9|6618.9|6625.9|6619.9|6625.9|6619.9|6624.9|6618.9|0
1643962170000|2022-02-04 08:09:30|6625.7|6619.7|6625.9|6619.9|6625.9|6619.9|6625.7|6619.7|0
1643962200000|2022-02-04 08:10:00|6625.3|6619.3|6623.9|6617.9|6625.3|6619.3|6623.9|6617.9|1
1643962220000|2022-02-04 08:10:20|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1643962240000|2022-02-04 08:10:40|6623.5|6617.5|6623.9|6617.9|6623.9|6617.9|6623.5|6617.5|0
1643962250000|2022-02-04 08:10:50|6623.7|6617.7|6623.4|6617.4|6623.9|6617.9|6623.4|6617.4|1
1643962260000|2022-02-04 08:11:00|6623.9|6617.9|6624.4|6618.4|6624.4|6618.4|6623.9|6617.9|0
1643962270000|2022-02-04 08:11:10|6624.2|6618.2|6623.9|6617.9|6624.2|6618.2|6623.9|6617.9|0
1643962280000|2022-02-04 08:11:20|6624|6618|6624.2|6618.2|6624.2|6618.2|6623.9|6617.9|0
1643962290000|2022-02-04 08:11:30|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|0
1643962300000|2022-02-04 08:11:40|||||||||1
1643962320000|2022-02-04 08:12:00|6622|6616|6622|6616|6622.2|6616.2|6622|6616|1
1643962330000|2022-02-04 08:12:10|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|1
1643962340000|2022-02-04 08:12:20|6622|6616|6622|6616|6622|6616|6622|6616|1
1643962370000|2022-02-04 08:12:50|6622.2|6616.2|6622.4|6616.4|6622.9|6616.9|6622.2|6616.2|0
1643962380000|2022-02-04 08:13:00|6622.2|6616.2|6622.2|6616.2|6622.4|6616.4|6622.2|6616.2|2
1643962390000|2022-02-04 08:13:10|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1643962400000|2022-02-04 08:13:20|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|0
1643962430000|2022-02-04 08:13:50|6622.4|6616.4|6620.5|6614.5|6622.4|6616.4|6620.5|6614.5|4
1643962440000|2022-02-04 08:14:00|6620.8|6614.8|6621|6615|6621|6615|6620.8|6614.8|2
1643962460000|2022-02-04 08:14:20|6617.2|6611.2|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|1
1643962470000|2022-02-04 08:14:30|6616.9|6610.9|6617.4|6611.4|6617.4|6611.4|6616.9|6610.9|0
1643962480000|2022-02-04 08:14:40|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643962500000|2022-02-04 08:15:00|6617.2|6611.2|6614.9|6608.9|6617.2|6611.2|6614.9|6608.9|1
1643962510000|2022-02-04 08:15:10|6615.2|6609.2|6615.9|6609.9|6615.9|6609.9|6615.2|6609.2|0
1643962530000|2022-02-04 08:15:30|6614.9|6608.9|6614.4|6608.4|6614.9|6608.9|6614.4|6608.4|0
1643962540000|2022-02-04 08:15:40|6614.5|6608.5|6614.4|6608.4|6614.5|6608.5|6614.4|6608.4|0
1643962560000|2022-02-04 08:16:00|6614|6608|6611.7|6605.7|6614|6608|6611|6605|4
1643962570000|2022-02-04 08:16:10|6612|6606|6613.2|6607.2|6613.4|6607.4|6612|6606|2
1643962580000|2022-02-04 08:16:20|6613.5|6607.5|6613.9|6607.9|6614.2|6608.2|6613.5|6607.5|1
1643962590000|2022-02-04 08:16:30|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|0
1643962620000|2022-02-04 08:17:00|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|0
1643962630000|2022-02-04 08:17:10|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|4
1643962640000|2022-02-04 08:17:20|6615|6609|6615|6609|6615|6609|6615|6609|0
1643962680000|2022-02-04 08:18:00|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|1
1643962690000|2022-02-04 08:18:10|6615.7|6609.7|6617|6611|6617.4|6611.4|6615.5|6609.5|4
1643962700000|2022-02-04 08:18:20|6617.5|6611.5|6622|6616|6623.7|6617.7|6617.5|6611.5|7
1643962710000|2022-02-04 08:18:30|6621.5|6615.5|6620.5|6614.5|6621.5|6615.5|6620.5|6614.5|1
1643962720000|2022-02-04 08:18:40|6621|6615|6621.2|6615.2|6621.2|6615.2|6621|6615|0
1643962730000|2022-02-04 08:18:50|6621|6615|6621|6615|6621|6615|6621|6615|0
1643962740000|2022-02-04 08:19:00|6621.2|6615.2|6622.2|6616.2|6622.2|6616.2|6621.2|6615.2|0
1643962760000|2022-02-04 08:19:20|6621.4|6615.4|6621|6615|6621.4|6615.4|6621|6615|1
1643962770000|2022-02-04 08:19:30|6620.8|6614.8|6620.5|6614.5|6620.8|6614.8|6620.5|6614.5|0
1643962780000|2022-02-04 08:19:40|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6618.7|6612.7|0
1643962800000|2022-02-04 08:20:00|6619.4|6613.4|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|1
1643962830000|2022-02-04 08:20:30|6619|6613|6615.7|6609.7|6619|6613|6615.7|6609.7|0
1643962840000|2022-02-04 08:20:40|6616|6610|6617.5|6611.5|6617.7|6611.7|6616|6610|2
1643962850000|2022-02-04 08:20:50|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.5|6611.5|0
1643962860000|2022-02-04 08:21:00|6617.5|6611.5|6617.5|6611.5|6617.7|6611.7|6617.5|6611.5|0
1643962870000|2022-02-04 08:21:10|6617.7|6611.7|6617.5|6611.5|6617.7|6611.7|6617.5|6611.5|0
1643962880000|2022-02-04 08:21:20|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|0
1643962890000|2022-02-04 08:21:30|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643962920000|2022-02-04 08:22:00|6618|6612|6617.2|6611.2|6618|6612|6617.2|6611.2|0
1643962930000|2022-02-04 08:22:10|6616.9|6610.9|6612|6606|6616.9|6610.9|6611.8|6605.8|7
1643962980000|2022-02-04 08:23:00|6611.4|6605.4|6609.7|6603.7|6612|6606|6609.7|6603.7|4
1643963010000|2022-02-04 08:23:30|6609.5|6603.5|6608.7|6602.7|6609.5|6603.5|6608.2|6602.2|0
1643963020000|2022-02-04 08:23:40|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|0
1643963040000|2022-02-04 08:24:00|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|0
1643963060000|2022-02-04 08:24:20|6609.2|6603.2|6611.7|6605.7|6611.7|6605.7|6609.2|6603.2|2
1643963070000|2022-02-04 08:24:30|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|5
1643963090000|2022-02-04 08:24:50|6609|6603|6606.2|6600.2|6609|6603|6606.2|6600.2|1
1643963100000|2022-02-04 08:25:00|6607.2|6601.2|6605.2|6599.2|6607.2|6601.2|6605.2|6599.2|6
1643963110000|2022-02-04 08:25:10|6605|6599|6604.5|6598.5|6605|6599|6604.5|6598.5|0
1643963140000|2022-02-04 08:25:40|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|2
1643963160000|2022-02-04 08:26:00|6606.4|6600.4|6606.7|6600.7|6606.7|6600.7|6606.4|6600.4|0
1643963180000|2022-02-04 08:26:20|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1643963190000|2022-02-04 08:26:30|6606|6600|6605|6599|6606|6600|6605|6599|0
1643963200000|2022-02-04 08:26:40|6605.2|6599.2|6605.7|6599.7|6605.7|6599.7|6605.2|6599.2|0
1643963220000|2022-02-04 08:27:00|6606.2|6600.2|6607.2|6601.2|6607.2|6601.2|6606.2|6600.2|1
1643963230000|2022-02-04 08:27:10|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|0
1643963240000|2022-02-04 08:27:20|6605|6599|6605|6599|6605|6599|6605|6599|1
1643963250000|2022-02-04 08:27:30|6604.8|6598.8|6604.7|6598.7|6604.8|6598.8|6604.5|6598.5|0
1643963260000|2022-02-04 08:27:40|6605|6599|6605|6599|6605|6599|6605|6599|0
1643963270000|2022-02-04 08:27:50|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|0
1643963280000|2022-02-04 08:28:00|6605.2|6599.2|6605|6599|6605.2|6599.2|6605|6599|0
1643963290000|2022-02-04 08:28:10|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|4
1643963300000|2022-02-04 08:28:20|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|0
1643963310000|2022-02-04 08:28:30|6609.4|6603.4|6609.2|6603.2|6609.4|6603.4|6609.2|6603.2|0
1643963320000|2022-02-04 08:28:40|6608.7|6602.7|6609.2|6603.2|6609.2|6603.2|6608.7|6602.7|0
1643963330000|2022-02-04 08:28:50|6609.7|6603.7|6609.2|6603.2|6609.7|6603.7|6609.2|6603.2|0
1643963340000|2022-02-04 08:29:00|6609|6603|6608.2|6602.2|6609|6603|6608.2|6602.2|0
1643963350000|2022-02-04 08:29:10|6608|6602|6607.7|6601.7|6608|6602|6607.7|6601.7|0
1643963360000|2022-02-04 08:29:20|6607.5|6601.5|6607.7|6601.7|6607.7|6601.7|6607.5|6601.5|1
1643963370000|2022-02-04 08:29:30|6607.2|6601.2|6607.7|6601.7|6607.7|6601.7|6607.2|6601.2|1
1643963400000|2022-02-04 08:30:00|6611.2|6605.2|6612.7|6606.7|6613.2|6607.2|6611.2|6605.2|3
1643963410000|2022-02-04 08:30:10|6612.4|6606.4|6611.7|6605.7|6612.4|6606.4|6611.7|6605.7|1
1643963420000|2022-02-04 08:30:20|6611.5|6605.5|6611.7|6605.7|6611.7|6605.7|6611.2|6605.2|0
1643963450000|2022-02-04 08:30:50|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1643963460000|2022-02-04 08:31:00|6611.2|6605.2|6610.2|6604.2|6611.2|6605.2|6610.2|6604.2|0
1643963470000|2022-02-04 08:31:10|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1643963510000|2022-02-04 08:31:50|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|0
1643963520000|2022-02-04 08:32:00|6610.2|6604.2|6612.2|6606.2|6612.2|6606.2|6610.2|6604.2|4
1643963530000|2022-02-04 08:32:10|6614.5|6608.5|6616|6610|6616.2|6610.2|6614.5|6608.5|1
1643963550000|2022-02-04 08:32:30|6617.9|6611.9|6616|6610|6617.9|6611.9|6616|6610|8
1643963560000|2022-02-04 08:32:40|6616.2|6610.2|6616.7|6610.7|6616.7|6610.7|6616.2|6610.2|0
1643963580000|2022-02-04 08:33:00|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643963600000|2022-02-04 08:33:20|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643963610000|2022-02-04 08:33:30|6618.5|6612.5|6617.7|6611.7|6618.5|6612.5|6617.7|6611.7|0
1643963640000|2022-02-04 08:34:00|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6617.2|6611.2|0
1643963660000|2022-02-04 08:34:20|6618|6612|6616.2|6610.2|6618|6612|6616.2|6610.2|1
1643963670000|2022-02-04 08:34:30|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1643963680000|2022-02-04 08:34:40|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643963700000|2022-02-04 08:35:00|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1643963740000|2022-02-04 08:35:40|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1643963750000|2022-02-04 08:35:50|6616|6610|6615.5|6609.5|6616|6610|6615.5|6609.5|0
1643963760000|2022-02-04 08:36:00|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.5|6609.5|0
1643963770000|2022-02-04 08:36:10|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|0
1643963780000|2022-02-04 08:36:20|6615.7|6609.7|6617.2|6611.2|6617.7|6611.7|6615.7|6609.7|2
1643963790000|2022-02-04 08:36:30|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1643963830000|2022-02-04 08:37:10|6617.5|6611.5|6618.2|6612.2|6618.2|6612.2|6617.5|6611.5|1
1643963840000|2022-02-04 08:37:20|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1643963850000|2022-02-04 08:37:30|6620.2|6614.2|6620.2|6614.2|6620.7|6614.7|6620.2|6614.2|0
1643963870000|2022-02-04 08:37:50|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1643963880000|2022-02-04 08:38:00|6619.4|6613.4|6618.7|6612.7|6619.4|6613.4|6618.7|6612.7|0
1643963940000|2022-02-04 08:39:00|6618.2|6612.2|6617.7|6611.7|6618.2|6612.2|6617.7|6611.7|0
1643963980000|2022-02-04 08:39:40|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1643964000000|2022-02-04 08:40:00|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643964010000|2022-02-04 08:40:10|6617.2|6611.2|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|0
1643964020000|2022-02-04 08:40:20|6616.9|6610.9|6620.2|6614.2|6620.2|6614.2|6616.9|6610.9|2
1643964030000|2022-02-04 08:40:30|6619.5|6613.5|6619.2|6613.2|6619.5|6613.5|6619.2|6613.2|0
1643964070000|2022-02-04 08:41:10|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643964080000|2022-02-04 08:41:20|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643964100000|2022-02-04 08:41:40|6617.5|6611.5|6617.7|6611.7|6617.7|6611.7|6617.2|6611.2|0
1643964120000|2022-02-04 08:42:00|6617.2|6611.2|6617.7|6611.7|6617.7|6611.7|6617.2|6611.2|0
1643964130000|2022-02-04 08:42:10|6618.7|6612.7|6620.2|6614.2|6620.2|6614.2|6618.7|6612.7|0
1643964140000|2022-02-04 08:42:20|6619.5|6613.5|6619.4|6613.4|6619.5|6613.5|6619.4|6613.4|0
1643964150000|2022-02-04 08:42:30|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1643964170000|2022-02-04 08:42:50|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|6619.2|6613.2|1
1643964180000|2022-02-04 08:43:00|6619.2|6613.2|6619.4|6613.4|6619.4|6613.4|6618.4|6612.4|0
1643964190000|2022-02-04 08:43:10|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1643964210000|2022-02-04 08:43:30|6619.4|6613.4|6619.7|6613.7|6619.7|6613.7|6619.4|6613.4|0
1643964230000|2022-02-04 08:43:50|6620.2|6614.2|6621.9|6615.9|6622.4|6616.4|6620.2|6614.2|2
1643964240000|2022-02-04 08:44:00|6622|6616|6621.9|6615.9|6622.4|6616.4|6621.2|6615.2|1
1643964250000|2022-02-04 08:44:10|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1643964260000|2022-02-04 08:44:20|6620.7|6614.7|6621.9|6615.9|6621.9|6615.9|6620.5|6614.5|1
1643964280000|2022-02-04 08:44:40|6621.4|6615.4|6620.9|6614.9|6621.4|6615.4|6620.9|6614.9|0
1643964290000|2022-02-04 08:44:50|6620.4|6614.4|6620.2|6614.2|6620.4|6614.4|6620.2|6614.2|0
1643964300000|2022-02-04 08:45:00|6619.7|6613.7|6619.9|6613.9|6619.9|6613.9|6619.7|6613.7|0
1643964310000|2022-02-04 08:45:10|6620.2|6614.2|6620.4|6614.4|6620.4|6614.4|6620.2|6614.2|0
1643964320000|2022-02-04 08:45:20|6620|6614|6618.7|6612.7|6620|6614|6618.7|6612.7|0
1643964350000|2022-02-04 08:45:50|6618.9|6612.9|6620|6614|6620|6614|6618.9|6612.9|1
1643964360000|2022-02-04 08:46:00|6620.4|6614.4|6620.2|6614.2|6620.4|6614.4|6620.2|6614.2|0
1643964370000|2022-02-04 08:46:10|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|0
1643964380000|2022-02-04 08:46:20|6619|6613|6618.7|6612.7|6619|6613|6618.7|6612.7|0
1643964390000|2022-02-04 08:46:30|6618.5|6612.5|6618.2|6612.2|6618.5|6612.5|6618.2|6612.2|0
1643964400000|2022-02-04 08:46:40|6618.4|6612.4|6620.4|6614.4|6620.4|6614.4|6618.4|6612.4|0
1643964410000|2022-02-04 08:46:50|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1643964420000|2022-02-04 08:47:00|6619.7|6613.7|6620.4|6614.4|6620.4|6614.4|6619.4|6613.4|0
1643964440000|2022-02-04 08:47:20|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1643964450000|2022-02-04 08:47:30|6619.8|6613.8|6618.7|6612.7|6619.8|6613.8|6618.7|6612.7|0
1643964500000|2022-02-04 08:48:20|6618.2|6612.2|6618.7|6612.7|6618.7|6612.7|6618.2|6612.2|0
1643964510000|2022-02-04 08:48:30|6619|6613|6620.2|6614.2|6620.2|6614.2|6619|6613|1
1643964570000|2022-02-04 08:49:30|6619.2|6613.2|6618.2|6612.2|6619.2|6613.2|6618.2|6612.2|0
1643964580000|2022-02-04 08:49:40|6623.9|6617.9|6622.9|6616.9|6623.9|6617.9|6622.9|6616.9|11
1643964600000|2022-02-04 08:50:00|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1643964610000|2022-02-04 08:50:10|6624.4|6618.4|6623.4|6617.4|6624.4|6618.4|6623.4|6617.4|0
1643964620000|2022-02-04 08:50:20|6622.9|6616.9|6622.9|6616.9|6623.2|6617.2|6622.9|6616.9|0
1643964630000|2022-02-04 08:50:30|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|0
1643964640000|2022-02-04 08:50:40|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|0
1643964650000|2022-02-04 08:50:50|6622.7|6616.7|6621.7|6615.7|6622.7|6616.7|6621.7|6615.7|0
1643964660000|2022-02-04 08:51:00|6622.2|6616.2|6624.9|6618.9|6625.5|6619.5|6622.2|6616.2|17
1643964690000|2022-02-04 08:51:30|6625|6619|6625.4|6619.4|6625.4|6619.4|6625|6619|0
1643964750000|2022-02-04 08:52:30|6625.2|6619.2|6631.5|6625.5|6632.5|6626.5|6624.2|6618.2|19
1643964760000|2022-02-04 08:52:40|6632|6626|6629.5|6623.5|6632|6626|6629.5|6623.5|2
1643964780000|2022-02-04 08:53:00|6630|6624|6628|6622|6630|6624|6628|6622|1
1643964790000|2022-02-04 08:53:10|6629|6623|6628|6622|6629|6623|6628|6622|1
1643964810000|2022-02-04 08:53:30|6630|6624|6631|6625|6631.5|6625.5|6630|6624|1
1643964820000|2022-02-04 08:53:40|6630.5|6624.5|6630|6624|6631.5|6625.5|6630|6624|0
1643964830000|2022-02-04 08:53:50|6630.9|6624.9|6631.5|6625.5|6631.5|6625.5|6630.9|6624.9|0
1643964840000|2022-02-04 08:54:00|6631|6625|6631.5|6625.5|6631.5|6625.5|6630.5|6624.5|0
1643964850000|2022-02-04 08:54:10|6630.7|6624.7|6631.5|6625.5|6631.5|6625.5|6630.7|6624.7|0
1643964860000|2022-02-04 08:54:20|6632.2|6626.2|6632.7|6626.7|6632.7|6626.7|6632|6626|30
1643964890000|2022-02-04 08:54:50|6632.5|6626.5|6633.2|6627.2|6633.2|6627.2|6631.5|6625.5|1
1643964900000|2022-02-04 08:55:00|||||||||12
1643964910000|2022-02-04 08:55:10|6633.7|6627.7|6633.2|6627.2|6633.7|6627.7|6633.2|6627.2|69
1643964930000|2022-02-04 08:55:30|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1643964940000|2022-02-04 08:55:40|6632.1|6626.1|6629|6623|6632.1|6626.1|6629|6623|10
1643964950000|2022-02-04 08:55:50|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|0
1643964970000|2022-02-04 08:56:10|6630|6624|6630|6624|6630|6624|6630|6624|1
1643964990000|2022-02-04 08:56:30|6630.2|6624.2|6632|6626|6632|6626|6630.2|6624.2|0
1643965000000|2022-02-04 08:56:40|6631.4|6625.4|6630.5|6624.5|6631.4|6625.4|6630.5|6624.5|0
1643965010000|2022-02-04 08:56:50|6630|6624|6632.5|6626.5|6632.5|6626.5|6630|6624|1
1643965020000|2022-02-04 08:57:00|6632|6626|6629|6623|6632|6626|6629|6623|3
1643965030000|2022-02-04 08:57:10|6629.2|6623.2|6629.9|6623.9|6629.9|6623.9|6629.2|6623.2|0
1643965050000|2022-02-04 08:57:30|6630.2|6624.2|6630.5|6624.5|6630.5|6624.5|6630.2|6624.2|0
1643965060000|2022-02-04 08:57:40|6631|6625|6632.5|6626.5|6632.7|6626.7|6631|6625|9
1643965070000|2022-02-04 08:57:50|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1643965080000|2022-02-04 08:58:00|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|0
1643965090000|2022-02-04 08:58:10|6634|6628|6634.2|6628.2|6634.2|6628.2|6634|6628|0
1643965100000|2022-02-04 08:58:20|6634|6628|6634.2|6628.2|6634.2|6628.2|6634|6628|45
1643965110000|2022-02-04 08:58:30|6634|6628|6634|6628|6634|6628|6634|6628|0
1643965120000|2022-02-04 08:58:40|6634.2|6628.2|6638.5|6632.5|6639.7|6633.7|6634.2|6628.2|54
1643965130000|2022-02-04 08:58:50|6638.7|6632.7|6639.7|6633.7|6639.7|6633.7|6638.7|6632.7|3
1643965140000|2022-02-04 08:59:00|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|1
1643965150000|2022-02-04 08:59:10|6638.7|6632.7|6638|6632|6638.7|6632.7|6638|6632|1
1643965160000|2022-02-04 08:59:20|6637.5|6631.5|6637.5|6631.5|6639.5|6633.5|6637.5|6631.5|2
1643965170000|2022-02-04 08:59:30|6638.5|6632.5|6643.1|6637.1|6643.6|6637.6|6638.5|6632.5|17
1643965180000|2022-02-04 08:59:40|6643.6|6637.6|6642.9|6636.9|6643.6|6637.6|6642.9|6636.9|0
1643965190000|2022-02-04 08:59:50|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.5|6636.5|0
1643965200000|2022-02-04 09:00:00|6642.2|6636.2|6643.6|6637.6|6644.1|6638.1|6642.2|6636.2|9
1643965210000|2022-02-04 09:00:10|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|0
1643965220000|2022-02-04 09:00:20|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|0
1643965230000|2022-02-04 09:00:30|6643.1|6637.1|6642.4|6636.4|6643.1|6637.1|6642.4|6636.4|0
1643965240000|2022-02-04 09:00:40|6642.9|6636.9|6642.4|6636.4|6642.9|6636.9|6641.9|6635.9|0
1643965250000|2022-02-04 09:00:50|6642.6|6636.6|6643.9|6637.9|6644.1|6638.1|6642.6|6636.6|7
1643965260000|2022-02-04 09:01:00|6643.2|6637.2|6643.6|6637.6|6644.6|6638.6|6643.2|6637.2|2
1643965270000|2022-02-04 09:01:10|6643.7|6637.7|6644.1|6638.1|6644.1|6638.1|6643.7|6637.7|1
1643965280000|2022-02-04 09:01:20|6643.9|6637.9|6643.6|6637.6|6643.9|6637.9|6643.4|6637.4|61
1643965290000|2022-02-04 09:01:30|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|2
1643965300000|2022-02-04 09:01:40|6644.2|6638.2|6643.5|6637.5|6644.4|6638.4|6643.5|6637.5|4
1643965310000|2022-02-04 09:01:50|6643.1|6637.1|6643.1|6637.1|6643.6|6637.6|6642.9|6636.9|0
1643965320000|2022-02-04 09:02:00|6642.9|6636.9|6639.9|6633.9|6643.6|6637.6|6639.9|6633.9|2
1643965330000|2022-02-04 09:02:10|6640.4|6634.4|6639.9|6633.9|6640.4|6634.4|6639.9|6633.9|0
1643965340000|2022-02-04 09:02:20|6638.9|6632.9|6638.9|6632.9|6638.9|6632.9|6638.9|6632.9|0
1643965350000|2022-02-04 09:02:30|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|3
1643965360000|2022-02-04 09:02:40|6636.9|6630.9|6638.9|6632.9|6638.9|6632.9|6636.9|6630.9|2
1643965370000|2022-02-04 09:02:50|6638.4|6632.4|6636.9|6630.9|6638.4|6632.4|6636.9|6630.9|5
1643965380000|2022-02-04 09:03:00|6634.1|6628.1|6634.9|6628.9|6634.9|6628.9|6634.1|6628.1|3
1643965390000|2022-02-04 09:03:10|6634.7|6628.7|6634.9|6628.9|6634.9|6628.9|6634.7|6628.7|0
1643965400000|2022-02-04 09:03:20|||||||||1
1643965420000|2022-02-04 09:03:40|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|0
1643965430000|2022-02-04 09:03:50|6633.7|6627.7|6633.9|6627.9|6634.4|6628.4|6633.7|6627.7|0
1643965440000|2022-02-04 09:04:00|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643965450000|2022-02-04 09:04:10|6633.2|6627.2|6632.9|6626.9|6633.2|6627.2|6632.9|6626.9|0
1643965460000|2022-02-04 09:04:20|6633.1|6627.1|6633.9|6627.9|6633.9|6627.9|6633.1|6627.1|0
1643965480000|2022-02-04 09:04:40|6633.4|6627.4|6630.9|6624.9|6633.4|6627.4|6629.9|6623.9|1
1643965500000|2022-02-04 09:05:00|6631.1|6625.1|6629.9|6623.9|6634.4|6628.4|6629.9|6623.9|3
1643965510000|2022-02-04 09:05:10|6630.1|6624.1|6631.4|6625.4|6631.4|6625.4|6630.1|6624.1|0
1643965520000|2022-02-04 09:05:20|6631.6|6625.6|6631.9|6625.9|6631.9|6625.9|6631.6|6625.6|0
1643965530000|2022-02-04 09:05:30|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|0
1643965540000|2022-02-04 09:05:40|6631.9|6625.9|6632.4|6626.4|6632.4|6626.4|6631.9|6625.9|0
1643965560000|2022-02-04 09:06:00|6632.6|6626.6|6632.9|6626.9|6632.9|6626.9|6632.6|6626.6|1
1643965570000|2022-02-04 09:06:10|6632.4|6626.4|6631.9|6625.9|6632.4|6626.4|6631.9|6625.9|0
1643965580000|2022-02-04 09:06:20|6631.4|6625.4|6630|6624|6631.4|6625.4|6630|6624|2
1643965590000|2022-02-04 09:06:30|6629.4|6623.4|6630.9|6624.9|6630.9|6624.9|6629.4|6623.4|0
1643965600000|2022-02-04 09:06:40|6630.7|6624.7|6629.4|6623.4|6630.7|6624.7|6629.4|6623.4|0
1643965610000|2022-02-04 09:06:50|6629.9|6623.9|6632.4|6626.4|6632.4|6626.4|6629.9|6623.9|0
1643965620000|2022-02-04 09:07:00|6631.9|6625.9|6629.9|6623.9|6631.9|6625.9|6629.4|6623.4|0
1643965630000|2022-02-04 09:07:10|6628.9|6622.9|6629.4|6623.4|6629.9|6623.9|6628.9|6622.9|4
1643965650000|2022-02-04 09:07:30|6629.6|6623.6|6629.9|6623.9|6629.9|6623.9|6629.6|6623.6|0
1643965690000|2022-02-04 09:08:10|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1643965800000|2022-02-04 09:10:00|6627.9|6621.9|6626.9|6620.9|6627.9|6621.9|6625.9|6619.9|3
1643965820000|2022-02-04 09:10:20|6626.6|6620.6|6624.7|6618.7|6626.6|6620.6|6624.7|6618.7|0
1643965840000|2022-02-04 09:10:40|6624.5|6618.5|6624.2|6618.2|6624.5|6618.5|6624.2|6618.2|0
1643965860000|2022-02-04 09:11:00|6624.4|6618.4|6625.9|6619.9|6625.9|6619.9|6624.4|6618.4|2
1643965870000|2022-02-04 09:11:10|6626.9|6620.9|6625.9|6619.9|6626.9|6620.9|6625.9|6619.9|1
1643965880000|2022-02-04 09:11:20|6625.7|6619.7|6625.9|6619.9|6625.9|6619.9|6625.6|6619.6|0
1643965890000|2022-02-04 09:11:30|6625.7|6619.7|6624.9|6618.9|6625.7|6619.7|6624.9|6618.9|0
1643965900000|2022-02-04 09:11:40|6625.4|6619.4|6625.9|6619.9|6625.9|6619.9|6625.4|6619.4|0
1643965910000|2022-02-04 09:11:50|6625.7|6619.7|6624.9|6618.9|6625.7|6619.7|6624.9|6618.9|0
1643965920000|2022-02-04 09:12:00|6625.4|6619.4|6627.9|6621.9|6627.9|6621.9|6625.4|6619.4|1
1643965940000|2022-02-04 09:12:20|6628.1|6622.1|6627.4|6621.4|6628.4|6622.4|6627.4|6621.4|1
1643965950000|2022-02-04 09:12:30|6626.9|6620.9|6625.9|6619.9|6626.9|6620.9|6625.9|6619.9|1
1643966100000|2022-02-04 09:15:00|6626.6|6620.6|6631.4|6625.4|6631.4|6625.4|6626.6|6620.6|2
1643966110000|2022-02-04 09:15:10|6630.4|6624.4|6629.9|6623.9|6630.4|6624.4|6629.9|6623.9|6
1643966140000|2022-02-04 09:15:40|6629.4|6623.4|6626.9|6620.9|6629.4|6623.4|6626.9|6620.9|4
1643966160000|2022-02-04 09:16:00|6626.4|6620.4|6627.9|6621.9|6627.9|6621.9|6626.4|6620.4|0
1643966170000|2022-02-04 09:16:10|6629|6623|6626.9|6620.9|6629.9|6623.9|6626.9|6620.9|11
1643966190000|2022-02-04 09:16:30|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|1
1643966200000|2022-02-04 09:16:40|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1643966210000|2022-02-04 09:16:50|6626.9|6620.9|6628.2|6622.2|6628.2|6622.2|6626.9|6620.9|1
1643966220000|2022-02-04 09:17:00|6628.6|6622.6|6628.9|6622.9|6628.9|6622.9|6628.6|6622.6|1
1643966240000|2022-02-04 09:17:20|6628.7|6622.7|6628.4|6622.4|6628.7|6622.7|6628.4|6622.4|0
1643966250000|2022-02-04 09:17:30|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|1
1643966260000|2022-02-04 09:17:40|6627.4|6621.4|6627.2|6621.2|6627.4|6621.4|6627.2|6621.2|26
1643966280000|2022-02-04 09:18:00|6625.4|6619.4|6623.5|6617.5|6625.4|6619.4|6623.5|6617.5|12
1643966300000|2022-02-04 09:18:20|6624|6618|6625.7|6619.7|6626.2|6620.2|6624|6618|2
1643966310000|2022-02-04 09:18:30|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1643966320000|2022-02-04 09:18:40|6625|6619|6624.7|6618.7|6625|6619|6624.7|6618.7|0
1643966330000|2022-02-04 09:18:50|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1643966340000|2022-02-04 09:19:00|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|0
1643966360000|2022-02-04 09:19:20|6624.5|6618.5|6624.2|6618.2|6624.5|6618.5|6624.2|6618.2|0
1643966370000|2022-02-04 09:19:30|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1643966390000|2022-02-04 09:19:50|6623.7|6617.7|6624|6618|6624.2|6618.2|6623.7|6617.7|0
1643966400000|2022-02-04 09:20:00|6623.7|6617.7|6623.2|6617.2|6623.7|6617.7|6622.7|6616.7|0
1643966410000|2022-02-04 09:20:10|6622.7|6616.7|6622.5|6616.5|6622.7|6616.7|6620.7|6614.7|3
1643966430000|2022-02-04 09:20:30|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|0
1643966440000|2022-02-04 09:20:40|6623|6617|6622.9|6616.9|6623|6617|6622.9|6616.9|0
1643966450000|2022-02-04 09:20:50|6623|6617|6623|6617|6623|6617|6623|6617|0
1643966460000|2022-02-04 09:21:00|6622.5|6616.5|6621.2|6615.2|6622.5|6616.5|6621.2|6615.2|1
1643966480000|2022-02-04 09:21:20|6620.7|6614.7|6618.7|6612.7|6620.7|6614.7|6618.7|6612.7|1
1643966500000|2022-02-04 09:21:40|6618.9|6612.9|6619.7|6613.7|6619.7|6613.7|6618.9|6612.9|0
1643966510000|2022-02-04 09:21:50|6619.9|6613.9|6620.2|6614.2|6620.2|6614.2|6619.9|6613.9|0
1643966520000|2022-02-04 09:22:00|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|1
1643966530000|2022-02-04 09:22:10|6619.9|6613.9|6619.7|6613.7|6620|6614|6619.7|6613.7|0
1643966560000|2022-02-04 09:22:40|6619.2|6613.2|6621.2|6615.2|6621.2|6615.2|6619.2|6613.2|1
1643966600000|2022-02-04 09:23:20|6621.9|6615.9|6620.9|6614.9|6622.7|6616.7|6620.9|6614.9|1
1643966610000|2022-02-04 09:23:30|6620.7|6614.7|6620.9|6614.9|6620.9|6614.9|6620.7|6614.7|0
1643966620000|2022-02-04 09:23:40|6620.7|6614.7|6617.6|6611.6|6620.7|6614.7|6617.6|6611.6|1
1643966640000|2022-02-04 09:24:00|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|0
1643966650000|2022-02-04 09:24:10|6618.4|6612.4|6619.1|6613.1|6619.1|6613.1|6618.4|6612.4|0
1643966660000|2022-02-04 09:24:20|6618.7|6612.7|6619.1|6613.1|6619.1|6613.1|6618.4|6612.4|0
1643966670000|2022-02-04 09:24:30|6620.1|6614.1|6619.6|6613.6|6620.1|6614.1|6619.6|6613.6|0
1643966680000|2022-02-04 09:24:40|6619.7|6613.7|6618.4|6612.4|6620.7|6614.7|6618.4|6612.4|0
1643966690000|2022-02-04 09:24:50|6618.6|6612.6|6619.1|6613.1|6619.1|6613.1|6618.6|6612.6|0
1643966700000|2022-02-04 09:25:00|6619.2|6613.2|6619.6|6613.6|6619.6|6613.6|6619.2|6613.2|0
1643966750000|2022-02-04 09:25:50|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|0
1643966760000|2022-02-04 09:26:00|6617.2|6611.2|6616.5|6610.5|6617.2|6611.2|6615.7|6609.7|9
1643966770000|2022-02-04 09:26:10|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|0
1643966780000|2022-02-04 09:26:20|||||||||1
1643966790000|2022-02-04 09:26:30|6616.2|6610.2|6616.9|6610.9|6616.9|6610.9|6615.9|6609.9|0
1643966800000|2022-02-04 09:26:40|6617.6|6611.6|6617.9|6611.9|6617.9|6611.9|6617.6|6611.6|0
1643966810000|2022-02-04 09:26:50|6617.5|6611.5|6615|6609|6617.5|6611.5|6615|6609|0
1643966820000|2022-02-04 09:27:00|6614.7|6608.7|6616.2|6610.2|6616.2|6610.2|6614.7|6608.7|0
1643966840000|2022-02-04 09:27:20|6616.4|6610.4|6617.9|6611.9|6617.9|6611.9|6616.4|6610.4|0
1643966860000|2022-02-04 09:27:40|6615.1|6609.1|6615.6|6609.6|6615.6|6609.6|6615.1|6609.1|1
1643966870000|2022-02-04 09:27:50|6616.7|6610.7|6615.1|6609.1|6616.7|6610.7|6613.9|6607.9|3
1643966880000|2022-02-04 09:28:00|6614.6|6608.6|6613.9|6607.9|6614.6|6608.6|6613.9|6607.9|6
1643966890000|2022-02-04 09:28:10|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|0
1643966900000|2022-02-04 09:28:20|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|0
1643966910000|2022-02-04 09:28:30|6613.4|6607.4|6612.4|6606.4|6613.4|6607.4|6612.4|6606.4|0
1643966920000|2022-02-04 09:28:40|6613.4|6607.4|6613.2|6607.2|6613.9|6607.9|6613.2|6607.2|0
1643966930000|2022-02-04 09:28:50|6613.4|6607.4|6613.2|6607.2|6613.7|6607.7|6613.2|6607.2|0
1643966940000|2022-02-04 09:29:00|6612.9|6606.9|6613.4|6607.4|6613.4|6607.4|6612.9|6606.9|0
1643966950000|2022-02-04 09:29:10|6613.9|6607.9|6614.4|6608.4|6614.6|6608.6|6613.9|6607.9|1
1643966960000|2022-02-04 09:29:20|6614.9|6608.9|6615.1|6609.1|6615.1|6609.1|6614.9|6608.9|1
1643966970000|2022-02-04 09:29:30|6614.1|6608.1|6613.7|6607.7|6614.1|6608.1|6613.7|6607.7|2
1643967000000|2022-02-04 09:30:00|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.2|6607.2|0
1643967010000|2022-02-04 09:30:10|6614.1|6608.1|6614.4|6608.4|6614.4|6608.4|6614.1|6608.1|0
1643967020000|2022-02-04 09:30:20|6614.2|6608.2|6614.4|6608.4|6614.4|6608.4|6613.9|6607.9|0
1643967040000|2022-02-04 09:30:40|6614.9|6608.9|6615.1|6609.1|6617.4|6611.4|6614.9|6608.9|5
1643967060000|2022-02-04 09:31:00|6613.9|6607.9|6614.1|6608.1|6614.1|6608.1|6613.9|6607.9|1
1643967070000|2022-02-04 09:31:10|6614.4|6608.4|6614.6|6608.6|6614.6|6608.6|6614.4|6608.4|0
1643967100000|2022-02-04 09:31:40|6615.4|6609.4|6617.5|6611.5|6617.5|6611.5|6615.4|6609.4|0
1643967110000|2022-02-04 09:31:50|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1643967120000|2022-02-04 09:32:00|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643967140000|2022-02-04 09:32:20|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643967150000|2022-02-04 09:32:30|6617.7|6611.7|6617.9|6611.9|6617.9|6611.9|6617.7|6611.7|5
1643967160000|2022-02-04 09:32:40|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|0
1643967180000|2022-02-04 09:33:00|6618.7|6612.7|6618.9|6612.9|6618.9|6612.9|6618.7|6612.7|1
1643967240000|2022-02-04 09:34:00|6619.6|6613.6|6620.1|6614.1|6620.1|6614.1|6619.6|6613.6|0
1643967260000|2022-02-04 09:34:20|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|6619.6|6613.6|2
1643967270000|2022-02-04 09:34:30|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|0
1643967300000|2022-02-04 09:35:00|6622.1|6616.1|6620.9|6614.9|6622.9|6616.9|6619.6|6613.6|2
1643967310000|2022-02-04 09:35:10|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|0
1643967320000|2022-02-04 09:35:20|6621.2|6615.2|6620.9|6614.9|6621.2|6615.2|6620.9|6614.9|0
1643967350000|2022-02-04 09:35:50|6620.4|6614.4|6619.9|6613.9|6620.4|6614.4|6619.9|6613.9|0
1643967360000|2022-02-04 09:36:00|6620.1|6614.1|6620.9|6614.9|6620.9|6614.9|6620.1|6614.1|0
1643967400000|2022-02-04 09:36:40|6621.1|6615.1|6621.4|6615.4|6621.4|6615.4|6621.1|6615.1|0
1643967420000|2022-02-04 09:37:00|6621.6|6615.6|6621.9|6615.9|6621.9|6615.9|6621.6|6615.6|0
1643967440000|2022-02-04 09:37:20|6622.4|6616.4|6622.9|6616.9|6622.9|6616.9|6622.4|6616.4|1
1643967480000|2022-02-04 09:38:00|6622.1|6616.1|6622.4|6616.4|6622.9|6616.9|6622.1|6616.1|5
1643967490000|2022-02-04 09:38:10|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|0
1643967510000|2022-02-04 09:38:30|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|1
1643967540000|2022-02-04 09:39:00|6623.2|6617.2|6624.6|6618.6|6624.6|6618.6|6623.2|6617.2|2
1643967570000|2022-02-04 09:39:30|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|2
1643967580000|2022-02-04 09:39:40|6623.6|6617.6|6625.2|6619.2|6625.6|6619.6|6623.2|6617.2|3
1643967590000|2022-02-04 09:39:50|6625.7|6619.7|6626.7|6620.7|6626.7|6620.7|6625.7|6619.7|0
1643967600000|2022-02-04 09:40:00|6626.9|6620.9|6626.2|6620.2|6626.9|6620.9|6625.7|6619.7|2
1643967620000|2022-02-04 09:40:20|6625.9|6619.9|6626.2|6620.2|6626.2|6620.2|6624.6|6618.6|6
1643967630000|2022-02-04 09:40:30|6625.2|6619.2|6625.2|6619.2|6626.2|6620.2|6625.2|6619.2|0
1643967640000|2022-02-04 09:40:40|6625.6|6619.6|6626.7|6620.7|6626.7|6620.7|6625.6|6619.6|0
1643967650000|2022-02-04 09:40:50|6626.9|6620.9|6627.2|6621.2|6627.2|6621.2|6626.7|6620.7|0
1643967660000|2022-02-04 09:41:00|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6625.2|6619.2|3
1643967670000|2022-02-04 09:41:10|6626.9|6620.9|6626.7|6620.7|6627.2|6621.2|6626.7|6620.7|0
1643967680000|2022-02-04 09:41:20|||||||||1
1643967700000|2022-02-04 09:41:40|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|1
1643967710000|2022-02-04 09:41:50|||||||||1
1643967720000|2022-02-04 09:42:00|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|1
1643967730000|2022-02-04 09:42:10|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1643967740000|2022-02-04 09:42:20|6626|6620|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|1
1643967750000|2022-02-04 09:42:30|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1643967760000|2022-02-04 09:42:40|6625.2|6619.2|6625|6619|6625.2|6619.2|6625|6619|3
1643967820000|2022-02-04 09:43:40|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|21
1643967830000|2022-02-04 09:43:50|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|1
1643967850000|2022-02-04 09:44:10|6622|6616|6620.7|6614.7|6622|6616|6620.7|6614.7|0
1643967860000|2022-02-04 09:44:20|6621.2|6615.2|6622.7|6616.7|6622.7|6616.7|6621.2|6615.2|1
1643967900000|2022-02-04 09:45:00|6623|6617|6622.7|6616.7|6623|6617|6622.7|6616.7|0
1643967920000|2022-02-04 09:45:20|6622.9|6616.9|6623.2|6617.2|6623.2|6617.2|6622.9|6616.9|0
1643967940000|2022-02-04 09:45:40|6623|6617|6622.7|6616.7|6623|6617|6622.7|6616.7|0
1643967960000|2022-02-04 09:46:00|6622.9|6616.9|6623.2|6617.2|6623.2|6617.2|6622.9|6616.9|1
1643968000000|2022-02-04 09:46:40|6622.7|6616.7|6624.5|6618.5|6624.5|6618.5|6622.7|6616.7|1
1643968010000|2022-02-04 09:46:50|6625|6619|6625.2|6619.2|6625.2|6619.2|6625|6619|1
1643968020000|2022-02-04 09:47:00|6625.4|6619.4|6625.2|6619.2|6626.7|6620.7|6625.2|6619.2|5
1643968030000|2022-02-04 09:47:10|6625|6619|6624.7|6618.7|6625|6619|6624.7|6618.7|0
1643968050000|2022-02-04 09:47:30|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|0
1643968060000|2022-02-04 09:47:40|6624|6618|6623.7|6617.7|6624|6618|6623.7|6617.7|1
1643968070000|2022-02-04 09:47:50|6623.5|6617.5|6622.2|6616.2|6623.5|6617.5|6622.2|6616.2|0
1643968080000|2022-02-04 09:48:00|6621.7|6615.7|6622.2|6616.2|6622.2|6616.2|6621.2|6615.2|2
1643968130000|2022-02-04 09:48:50|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|1
1643968140000|2022-02-04 09:49:00|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|0
1643968190000|2022-02-04 09:49:50|||||||||1
1643968200000|2022-02-04 09:50:00|6622.9|6616.9|6623|6617|6623.2|6617.2|6622.2|6616.2|1
1643968210000|2022-02-04 09:50:10|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|0
1643968220000|2022-02-04 09:50:20|6622.5|6616.5|6620.7|6614.7|6622.5|6616.5|6620.7|6614.7|1
1643968240000|2022-02-04 09:50:40|6620.4|6614.4|6619|6613|6620.4|6614.4|6619|6613|0
1643968250000|2022-02-04 09:50:50|6619.2|6613.2|6619|6613|6619.2|6613.2|6619|6613|0
1643968260000|2022-02-04 09:51:00|6619.2|6613.2|6620|6614|6620|6614|6619.2|6613.2|2
1643968270000|2022-02-04 09:51:10|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|0
1643968280000|2022-02-04 09:51:20|6618.7|6612.7|6620.5|6614.5|6620.5|6614.5|6618.7|6612.7|1
1643968310000|2022-02-04 09:51:50|6619|6613|6618.5|6612.5|6619|6613|6618.5|6612.5|1
1643968320000|2022-02-04 09:52:00|6619|6613|6619|6613|6619.7|6613.7|6618.7|6612.7|2
1643968330000|2022-02-04 09:52:10|6619.2|6613.2|6618.5|6612.5|6619.2|6613.2|6618.5|6612.5|0
1643968340000|2022-02-04 09:52:20|6618|6612|6618.4|6612.4|6618.5|6612.5|6618|6612|0
1643968350000|2022-02-04 09:52:30|6618|6612|6618|6612|6618|6612|6618|6612|0
1643968380000|2022-02-04 09:53:00|6617.9|6611.9|6617.5|6611.5|6617.9|6611.9|6617.5|6611.5|0
1643968390000|2022-02-04 09:53:10|6617.2|6611.2|6616.9|6610.9|6617.2|6611.2|6616.9|6610.9|2
1643968400000|2022-02-04 09:53:20|6617.2|6611.2|6618.5|6612.5|6618.5|6612.5|6617.2|6611.2|0
1643968410000|2022-02-04 09:53:30|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1643968420000|2022-02-04 09:53:40|6619|6613|6619|6613|6619|6613|6619|6613|1
1643968460000|2022-02-04 09:54:20|6619.2|6613.2|6618.2|6612.2|6619.2|6613.2|6618.2|6612.2|1
1643968480000|2022-02-04 09:54:40|6618|6612|6618|6612|6618|6612|6618|6612|0
1643968490000|2022-02-04 09:54:50|6617.9|6611.9|6619.7|6613.7|6619.7|6613.7|6617.9|6611.9|0
1643968500000|2022-02-04 09:55:00|6618.4|6612.4|6618.2|6612.2|6618.4|6612.4|6618.2|6612.2|0
1643968510000|2022-02-04 09:55:10|6618.4|6612.4|6619.7|6613.7|6619.7|6613.7|6618.4|6612.4|3
1643968520000|2022-02-04 09:55:20|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1643968530000|2022-02-04 09:55:30|6619.1|6613.1|6619.7|6613.7|6619.7|6613.7|6618.7|6612.7|3
1643968540000|2022-02-04 09:55:40|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|0
1643968550000|2022-02-04 09:55:50|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|0
1643968570000|2022-02-04 09:56:10|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|0
1643968580000|2022-02-04 09:56:20|6623|6617|6621.7|6615.7|6623|6617|6621.7|6615.7|3
1643968590000|2022-02-04 09:56:30|6621.9|6615.9|6621.9|6615.9|6622.2|6616.2|6621.9|6615.9|1
1643968610000|2022-02-04 09:56:50|6622.1|6616.1|6623.2|6617.2|6623.2|6617.2|6622.1|6616.1|1
1643968620000|2022-02-04 09:57:00|6622.9|6616.9|6620.7|6614.7|6622.9|6616.9|6620.5|6614.5|5
1643968650000|2022-02-04 09:57:30|6621|6615|6623.2|6617.2|6623.2|6617.2|6621|6615|2
1643968660000|2022-02-04 09:57:40|6625.7|6619.7|6626.5|6620.5|6626.5|6620.5|6625.7|6619.7|2
1643968670000|2022-02-04 09:57:50|6626.7|6620.7|6626.5|6620.5|6626.7|6620.7|6626.5|6620.5|1
1643968680000|2022-02-04 09:58:00|6626.2|6620.2|6628.2|6622.2|6628.2|6622.2|6626|6620|19
1643968690000|2022-02-04 09:58:10|||||||||1
1643968700000|2022-02-04 09:58:20|6628.4|6622.4|6627.7|6621.7|6628.7|6622.7|6627.7|6621.7|1
1643968710000|2022-02-04 09:58:30|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|1
1643968720000|2022-02-04 09:58:40|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|0
1643968730000|2022-02-04 09:58:50|6627.4|6621.4|6627.2|6621.2|6627.4|6621.4|6626|6620|2
1643968740000|2022-02-04 09:59:00|6626.9|6620.9|6626|6620|6626.9|6620.9|6626|6620|1
1643968750000|2022-02-04 09:59:10|6626.9|6620.9|6627|6621|6627|6621|6626.9|6620.9|1
1643968760000|2022-02-04 09:59:20|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1643968770000|2022-02-04 09:59:30|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|0
1643968780000|2022-02-04 09:59:40|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1643968790000|2022-02-04 09:59:50|6627.9|6621.9|6628.7|6622.7|6628.7|6622.7|6627.9|6621.9|3
1643968800000|2022-02-04 10:00:00|6628.5|6622.5|6627.5|6621.5|6628.5|6622.5|6627.5|6621.5|14
1643968820000|2022-02-04 10:00:20|6627.2|6621.2|6629.2|6623.2|6629.2|6623.2|6627|6621|10
1643968830000|2022-02-04 10:00:30|6629|6623|6629|6623|6629.4|6623.4|6629|6623|0
1643968840000|2022-02-04 10:00:40|6629.2|6623.2|6629.9|6623.9|6630|6624|6629.2|6623.2|22
1643968860000|2022-02-04 10:01:00|6630|6624|6630.2|6624.2|6630.5|6624.5|6630|6624|1
1643968870000|2022-02-04 10:01:10|6630.5|6624.5|6630.2|6624.2|6630.5|6624.5|6630.2|6624.2|2
1643968890000|2022-02-04 10:01:30|6630|6624|6630|6624|6630|6624|6630|6624|0
1643968900000|2022-02-04 10:01:40|6629.7|6623.7|6629.5|6623.5|6629.7|6623.7|6629.5|6623.5|1
1643968910000|2022-02-04 10:01:50|6629.4|6623.4|6628.9|6622.9|6629.4|6623.4|6628.9|6622.9|0
1643968920000|2022-02-04 10:02:00|6629|6623|6628.9|6622.9|6629|6623|6628.9|6622.9|0
1643968930000|2022-02-04 10:02:10|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|0
1643968950000|2022-02-04 10:02:30|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|1
1643969020000|2022-02-04 10:03:40|6628|6622|6628|6622|6628|6622|6628|6622|0
1643969030000|2022-02-04 10:03:50|6628.2|6622.2|6627.7|6621.7|6628.2|6622.2|6627.7|6621.7|1
1643969040000|2022-02-04 10:04:00|6628.2|6622.2|6627.7|6621.7|6628.2|6622.2|6627.7|6621.7|0
1643969080000|2022-02-04 10:04:40|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|0
1643969100000|2022-02-04 10:05:00|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|1
1643969110000|2022-02-04 10:05:10|6627.9|6621.9|6623|6617|6627.9|6621.9|6623|6617|1
1643969120000|2022-02-04 10:05:20|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1643969130000|2022-02-04 10:05:30|6623.2|6617.2|6622.9|6616.9|6623.2|6617.2|6622.9|6616.9|4
1643969140000|2022-02-04 10:05:40|6622.5|6616.5|6622.9|6616.9|6623|6617|6622.5|6616.5|5
1643969150000|2022-02-04 10:05:50|6623|6617|6622.9|6616.9|6623|6617|6622.4|6616.4|8
1643969160000|2022-02-04 10:06:00|6622.7|6616.7|6621.9|6615.9|6622.7|6616.7|6621.9|6615.9|1
1643969180000|2022-02-04 10:06:20|6622|6616|6622|6616|6622|6616|6622|6616|0
1643969210000|2022-02-04 10:06:50|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|2
1643969220000|2022-02-04 10:07:00|6623.2|6617.2|6622.4|6616.4|6623.2|6617.2|6622.4|6616.4|21
1643969230000|2022-02-04 10:07:10|6622.7|6616.7|6622.9|6616.9|6622.9|6616.9|6622.7|6616.7|4
1643969250000|2022-02-04 10:07:30|6622.5|6616.5|6622.9|6616.9|6622.9|6616.9|6622.5|6616.5|1
1643969310000|2022-02-04 10:08:30|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|2
1643969320000|2022-02-04 10:08:40|6623.2|6617.2|6622.9|6616.9|6623.2|6617.2|6622.9|6616.9|1
1643969340000|2022-02-04 10:09:00|6623|6617|6622.4|6616.4|6623|6617|6622.4|6616.4|1
1643969350000|2022-02-04 10:09:10|6622|6616|6622|6616|6622|6616|6622|6616|1
1643969360000|2022-02-04 10:09:20|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1643969370000|2022-02-04 10:09:30|6622|6616|6622.4|6616.4|6622.4|6616.4|6622|6616|0
1643969380000|2022-02-04 10:09:40|6622.9|6616.9|6622.5|6616.5|6622.9|6616.9|6622.5|6616.5|0
1643969400000|2022-02-04 10:10:00|6623.5|6617.5|6622.9|6616.9|6623.5|6617.5|6622.9|6616.9|19
1643969420000|2022-02-04 10:10:20|6625.9|6619.9|6625.9|6619.9|6625.9|6619.9|6625.9|6619.9|25
1643969450000|2022-02-04 10:10:50|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|0
1643969490000|2022-02-04 10:11:30|6624.9|6618.9|6624.9|6618.9|6625.4|6619.4|6624.9|6618.9|2
1643969510000|2022-02-04 10:11:50|6621.9|6615.9|6622.5|6616.5|6622.5|6616.5|6621.9|6615.9|2
1643969520000|2022-02-04 10:12:00|6622.2|6616.2|6621.9|6615.9|6622.2|6616.2|6621.5|6615.5|0
1643969540000|2022-02-04 10:12:20|6622|6616|6622|6616|6622|6616|6622|6616|0
1643969570000|2022-02-04 10:12:50|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|0
1643969580000|2022-02-04 10:13:00|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|0
1643969600000|2022-02-04 10:13:20|6620.5|6614.5|6620.9|6614.9|6620.9|6614.9|6620.5|6614.5|0
1643969630000|2022-02-04 10:13:50|6620.5|6614.5|6620.9|6614.9|6620.9|6614.9|6620.5|6614.5|2
1643969640000|2022-02-04 10:14:00|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|1
1643969650000|2022-02-04 10:14:10|6619.2|6613.2|6620.5|6614.5|6620.5|6614.5|6619.2|6613.2|1
1643969660000|2022-02-04 10:14:20|6620.2|6614.2|6620.5|6614.5|6620.5|6614.5|6620.2|6614.2|1
1643969670000|2022-02-04 10:14:30|6620|6614|6620|6614|6620|6614|6620|6614|0
1643969690000|2022-02-04 10:14:50|6619.4|6613.4|6619.2|6613.2|6619.4|6613.4|6619.2|6613.2|1
1643969700000|2022-02-04 10:15:00|6617.4|6611.4|6617|6611|6617.4|6611.4|6616.9|6610.9|1
1643969720000|2022-02-04 10:15:20|6617.2|6611.2|6618.5|6612.5|6618.5|6612.5|6617.2|6611.2|0
1643969730000|2022-02-04 10:15:30|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|1
1643969740000|2022-02-04 10:15:40|6619.2|6613.2|6627.4|6621.4|6627.6|6621.6|6619.2|6613.2|81
1643969750000|2022-02-04 10:15:50|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|1
1643969780000|2022-02-04 10:16:20|6625.9|6619.9|6625.9|6619.9|6625.9|6619.9|6625.9|6619.9|2
1643969790000|2022-02-04 10:16:30|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|0
1643969820000|2022-02-04 10:17:00|6627.1|6621.1|6626.9|6620.9|6627.4|6621.4|6626.9|6620.9|1
1643969870000|2022-02-04 10:17:50|6626.4|6620.4|6624.9|6618.9|6626.4|6620.4|6624.9|6618.9|0
1643969880000|2022-02-04 10:18:00|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|0
1643969910000|2022-02-04 10:18:30|6623.9|6617.9|6623.4|6617.4|6623.9|6617.9|6623.4|6617.4|1
1643969930000|2022-02-04 10:18:50|6623.2|6617.2|6623.4|6617.4|6623.4|6617.4|6622.9|6616.9|1
1643969950000|2022-02-04 10:19:10|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|1
1643969960000|2022-02-04 10:19:20|6623.9|6617.9|6624.4|6618.4|6624.4|6618.4|6623.9|6617.9|0
1643969970000|2022-02-04 10:19:30|6624.6|6618.6|6624.9|6618.9|6624.9|6618.9|6624.6|6618.6|0
1643969980000|2022-02-04 10:19:40|6624.7|6618.7|6624.4|6618.4|6624.7|6618.7|6624.4|6618.4|0
1643969990000|2022-02-04 10:19:50|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|0
1643970000000|2022-02-04 10:20:00|6622.4|6616.4|6622.9|6616.9|6622.9|6616.9|6622.4|6616.4|0
1643970040000|2022-02-04 10:20:40|6622.7|6616.7|6622.4|6616.4|6622.7|6616.7|6622.4|6616.4|0
1643970050000|2022-02-04 10:20:50|6622.2|6616.2|6619.4|6613.4|6622.2|6616.2|6619.4|6613.4|0
1643970060000|2022-02-04 10:21:00|6619.2|6613.2|6618.4|6612.4|6619.2|6613.2|6618.4|6612.4|4
1643970070000|2022-02-04 10:21:10|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|6617.4|6611.4|0
1643970080000|2022-02-04 10:21:20|6617.7|6611.7|6619.9|6613.9|6619.9|6613.9|6617.4|6611.4|1
1643970100000|2022-02-04 10:21:40|6620.4|6614.4|6619.9|6613.9|6620.9|6614.9|6619.4|6613.4|2
1643970130000|2022-02-04 10:22:10|6618.7|6612.7|6618.4|6612.4|6618.7|6612.7|6618.4|6612.4|0
1643970140000|2022-02-04 10:22:20|6617.9|6611.9|6618.4|6612.4|6618.4|6612.4|6617.9|6611.9|0
1643970150000|2022-02-04 10:22:30|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|0
1643970160000|2022-02-04 10:22:40|6618.4|6612.4|6618.4|6612.4|6618.4|6612.4|6618.4|6612.4|0
1643970180000|2022-02-04 10:23:00|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|0
1643970190000|2022-02-04 10:23:10|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|0
1643970220000|2022-02-04 10:23:40|6620.1|6614.1|6618.9|6612.9|6620.4|6614.4|6618.9|6612.9|0
1643970260000|2022-02-04 10:24:20|6618.7|6612.7|6618.4|6612.4|6618.7|6612.7|6618.4|6612.4|0
1643970290000|2022-02-04 10:24:50|6617.2|6611.2|6618.4|6612.4|6618.4|6612.4|6617.2|6611.2|3
1643970300000|2022-02-04 10:25:00|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|0
1643970310000|2022-02-04 10:25:10|6617.7|6611.7|6617.4|6611.4|6617.7|6611.7|6617.4|6611.4|0
1643970330000|2022-02-04 10:25:30|6617.6|6611.6|6616.9|6610.9|6617.9|6611.9|6616.9|6610.9|2
1643970340000|2022-02-04 10:25:40|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|0
1643970350000|2022-02-04 10:25:50|6616.6|6610.6|6617.9|6611.9|6618.4|6612.4|6616.6|6610.6|1
1643970360000|2022-02-04 10:26:00|6618.1|6612.1|6618.4|6612.4|6618.4|6612.4|6618.1|6612.1|0
1643970370000|2022-02-04 10:26:10|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|1
1643970380000|2022-02-04 10:26:20|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|1
1643970440000|2022-02-04 10:27:20|6618.7|6612.7|6618.2|6612.2|6618.7|6612.7|6617.2|6611.2|1
1643970510000|2022-02-04 10:28:30|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1643970530000|2022-02-04 10:28:50|6617.5|6611.5|6616.7|6610.7|6617.5|6611.5|6616.7|6610.7|0
1643970540000|2022-02-04 10:29:00|6616.5|6610.5|6617.7|6611.7|6617.7|6611.7|6616.5|6610.5|1
1643970590000|2022-02-04 10:29:50|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6616.9|6610.9|1
1643970610000|2022-02-04 10:30:10|6617|6611|6616.5|6610.5|6617.2|6611.2|6616.5|6610.5|0
1643970640000|2022-02-04 10:30:40|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1643970660000|2022-02-04 10:31:00|6616.5|6610.5|6614.2|6608.2|6616.5|6610.5|6614|6608|6
1643970690000|2022-02-04 10:31:30|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1643970710000|2022-02-04 10:31:50|6613.5|6607.5|6613.2|6607.2|6613.5|6607.5|6613.2|6607.2|0
1643970720000|2022-02-04 10:32:00|6613|6607|6612.7|6606.7|6613|6607|6612.7|6606.7|1
1643970740000|2022-02-04 10:32:20|6613.7|6607.7|6615.2|6609.2|6616.2|6610.2|6613.7|6607.7|3
1643970750000|2022-02-04 10:32:30|6614.9|6608.9|6614|6608|6614.9|6608.9|6614|6608|0
1643970760000|2022-02-04 10:32:40|6613.7|6607.7|6613.2|6607.2|6613.7|6607.7|6613.2|6607.2|0
1643970770000|2022-02-04 10:32:50|6612.5|6606.5|6615.2|6609.2|6615.2|6609.2|6612.5|6606.5|4
1643970780000|2022-02-04 10:33:00|6614.7|6608.7|6612.7|6606.7|6614.7|6608.7|6612.7|6606.7|3
1643970810000|2022-02-04 10:33:30|6612.9|6606.9|6615.2|6609.2|6615.2|6609.2|6612.9|6606.9|1
1643970840000|2022-02-04 10:34:00|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1643970890000|2022-02-04 10:34:50|6613.2|6607.2|6614.2|6608.2|6614.2|6608.2|6613.2|6607.2|2
1643970900000|2022-02-04 10:35:00|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.7|6608.7|0
1643970950000|2022-02-04 10:35:50|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1643970970000|2022-02-04 10:36:10|6614|6608|6614|6608|6614|6608|6614|6608|0
1643970980000|2022-02-04 10:36:20|6613.7|6607.7|6615.7|6609.7|6616.2|6610.2|6613.7|6607.7|2
1643971030000|2022-02-04 10:37:10|6616|6610|6616.2|6610.2|6616.2|6610.2|6616|6610|0
1643971110000|2022-02-04 10:38:30|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1643971130000|2022-02-04 10:38:50|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1643971140000|2022-02-04 10:39:00|6616.2|6610.2|6614.7|6608.7|6616.2|6610.2|6614.2|6608.2|7
1643971150000|2022-02-04 10:39:10|6615.7|6609.7|6615.7|6609.7|6616.2|6610.2|6615.7|6609.7|0
1643971170000|2022-02-04 10:39:30|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1643971180000|2022-02-04 10:39:40|6615.2|6609.2|6615.2|6609.2|6616.2|6610.2|6615.2|6609.2|1
1643971200000|2022-02-04 10:40:00|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|1
1643971230000|2022-02-04 10:40:30|6615.9|6609.9|6615.4|6609.4|6615.9|6609.9|6615.4|6609.4|0
1643971240000|2022-02-04 10:40:40|6613.9|6607.9|6613.4|6607.4|6613.9|6607.9|6613.4|6607.4|1
1643971260000|2022-02-04 10:41:00|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|1
1643971290000|2022-02-04 10:41:30|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|0
1643971310000|2022-02-04 10:41:50|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|6617.4|6611.4|0
1643971320000|2022-02-04 10:42:00|6616.9|6610.9|6627.2|6621.2|6627.2|6621.2|6616.9|6610.9|21
1643971330000|2022-02-04 10:42:10|6627.9|6621.9|6624.9|6618.9|6627.9|6621.9|6624.9|6618.9|2
1643971340000|2022-02-04 10:42:20|6624.6|6618.6|6624.4|6618.4|6624.6|6618.6|6624.4|6618.4|0
1643971360000|2022-02-04 10:42:40|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|0
1643971400000|2022-02-04 10:43:20|6624.2|6618.2|6623.4|6617.4|6624.2|6618.2|6622.9|6616.9|1
1643971410000|2022-02-04 10:43:30|6622.9|6616.9|6622.9|6616.9|6623.1|6617.1|6622.9|6616.9|1
1643971440000|2022-02-04 10:44:00|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|1
1643971450000|2022-02-04 10:44:10|6620.1|6614.1|6619.4|6613.4|6620.1|6614.1|6619.4|6613.4|0
1643971460000|2022-02-04 10:44:20|6619.2|6613.2|6618.9|6612.9|6619.2|6613.2|6618.9|6612.9|0
1643971470000|2022-02-04 10:44:30|6618.7|6612.7|6619.9|6613.9|6619.9|6613.9|6618.7|6612.7|1
1643971500000|2022-02-04 10:45:00|6619.7|6613.7|6618.4|6612.4|6619.7|6613.7|6618.4|6612.4|3
1643971550000|2022-02-04 10:45:50|6617.9|6611.9|6618.9|6612.9|6618.9|6612.9|6617.9|6611.9|5
1643971560000|2022-02-04 10:46:00|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|0
1643971570000|2022-02-04 10:46:10|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|0
1643971580000|2022-02-04 10:46:20|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|1
1643971590000|2022-02-04 10:46:30|6619.4|6613.4|6618.9|6612.9|6619.4|6613.4|6618.9|6612.9|0
1643971610000|2022-02-04 10:46:50|||||||||1
1643971630000|2022-02-04 10:47:10|6618.7|6612.7|6619.9|6613.9|6619.9|6613.9|6618.7|6612.7|1
1643971640000|2022-02-04 10:47:20|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|1
1643971650000|2022-02-04 10:47:30|6620.7|6614.7|6620.4|6614.4|6620.7|6614.7|6620.4|6614.4|0
1643971660000|2022-02-04 10:47:40|6620|6614|6618.9|6612.9|6620|6614|6618.9|6612.9|1
1643971670000|2022-02-04 10:47:50|6618.4|6612.4|6618.4|6612.4|6618.4|6612.4|6618.4|6612.4|1
1643971680000|2022-02-04 10:48:00|6618.9|6612.9|6619.4|6613.4|6619.9|6613.9|6618.9|6612.9|6
1643971690000|2022-02-04 10:48:10|6619.2|6613.2|6617.9|6611.9|6619.2|6613.2|6617.9|6611.9|1
1643971730000|2022-02-04 10:48:50|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|3
1643971770000|2022-02-04 10:49:30|6619|6613|6619.4|6613.4|6619.4|6613.4|6619|6613|0
1643971790000|2022-02-04 10:49:50|6619.9|6613.9|6619.4|6613.4|6619.9|6613.9|6619.4|6613.4|1
1643971800000|2022-02-04 10:50:00|6619.9|6613.9|6619.4|6613.4|6619.9|6613.9|6619.4|6613.4|1
1643971820000|2022-02-04 10:50:20|6619.9|6613.9|6622.4|6616.4|6622.4|6616.4|6619.9|6613.9|2
1643971840000|2022-02-04 10:50:40|6622|6616|6621.9|6615.9|6622|6616|6621.9|6615.9|1
1643971850000|2022-02-04 10:50:50|6620.9|6614.9|6624.4|6618.4|6624.4|6618.4|6620.9|6614.9|20
1643971860000|2022-02-04 10:51:00|6624|6618|6623.2|6617.2|6624|6618|6623.2|6617.2|0
1643971870000|2022-02-04 10:51:10|6623.4|6617.4|6626.5|6620.5|6626.9|6620.9|6623.4|6617.4|5
1643971880000|2022-02-04 10:51:20|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|0
1643971890000|2022-02-04 10:51:30|6626.2|6620.2|6624.9|6618.9|6626.4|6620.4|6624.7|6618.7|2
1643971900000|2022-02-04 10:51:40|6625|6619|6625|6619|6625|6619|6625|6619|0
1643971910000|2022-02-04 10:51:50|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|1
1643971920000|2022-02-04 10:52:00|6626|6620|6625.4|6619.4|6626|6620|6625.4|6619.4|0
1643971930000|2022-02-04 10:52:10|6625|6619|6625|6619|6625|6619|6625|6619|0
1643971940000|2022-02-04 10:52:20|6624.9|6618.9|6624.5|6618.5|6624.9|6618.9|6624.5|6618.5|1
1643971950000|2022-02-04 10:52:30|6624|6618|6624|6618|6624|6618|6624|6618|1
1643971970000|2022-02-04 10:52:50|6624.4|6618.4|6623.4|6617.4|6624.4|6618.4|6623.4|6617.4|1
1643971980000|2022-02-04 10:53:00|6623|6617|6622.9|6616.9|6623.4|6617.4|6622.4|6616.4|2
1643972010000|2022-02-04 10:53:30|6623|6617|6622.9|6616.9|6623|6617|6622.9|6616.9|0
1643972030000|2022-02-04 10:53:50|6623.4|6617.4|6621.9|6615.9|6623.4|6617.4|6621.9|6615.9|1
1643972050000|2022-02-04 10:54:10|6621.4|6615.4|6620.9|6614.9|6621.4|6615.4|6620.9|6614.9|0
1643972060000|2022-02-04 10:54:20|6620.2|6614.2|6619.4|6613.4|6620.2|6614.2|6619.4|6613.4|0
1643972070000|2022-02-04 10:54:30|6619.2|6613.2|6620.4|6614.4|6620.4|6614.4|6619.2|6613.2|2
1643972100000|2022-02-04 10:55:00|6620.7|6614.7|6621.4|6615.4|6621.9|6615.9|6620.7|6614.7|1
1643972110000|2022-02-04 10:55:10|6621.5|6615.5|6621.9|6615.9|6621.9|6615.9|6621.5|6615.5|0
1643972120000|2022-02-04 10:55:20|6621.4|6615.4|6621.9|6615.9|6621.9|6615.9|6621.4|6615.4|0
1643972140000|2022-02-04 10:55:40|6621.5|6615.5|6620.9|6614.9|6621.5|6615.5|6620.9|6614.9|2
1643972150000|2022-02-04 10:55:50|6620.7|6614.7|6620.4|6614.4|6620.7|6614.7|6620.4|6614.4|0
1643972160000|2022-02-04 10:56:00|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|0
1643972170000|2022-02-04 10:56:10|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|0
1643972190000|2022-02-04 10:56:30|6620.2|6614.2|6621.4|6615.4|6621.4|6615.4|6620.2|6614.2|1
1643972200000|2022-02-04 10:56:40|6621.2|6615.2|6621.4|6615.4|6621.4|6615.4|6620.9|6614.9|0
1643972220000|2022-02-04 10:57:00|6621.2|6615.2|6620.4|6614.4|6621.2|6615.2|6620.4|6614.4|0
1643972230000|2022-02-04 10:57:10|6619.9|6613.9|6618.9|6612.9|6619.9|6613.9|6618.9|6612.9|3
1643972240000|2022-02-04 10:57:20|6620.4|6614.4|6620.5|6614.5|6620.5|6614.5|6620.4|6614.4|2
1643972250000|2022-02-04 10:57:30|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.4|6614.4|0
1643972280000|2022-02-04 10:58:00|6621.9|6615.9|6623.4|6617.4|6623.4|6617.4|6621.9|6615.9|4
1643972300000|2022-02-04 10:58:20|6624.7|6618.7|6624.2|6618.2|6624.7|6618.7|6624.2|6618.2|6
1643972320000|2022-02-04 10:58:40|6624|6618|6625|6619|6625|6619|6624|6618|1
1643972330000|2022-02-04 10:58:50|6624.9|6618.9|6623|6617|6624.9|6618.9|6623|6617|1
1643972340000|2022-02-04 10:59:00|6622.7|6616.7|6621.9|6615.9|6623.5|6617.5|6621.9|6615.9|8
1643972350000|2022-02-04 10:59:10|6622.5|6616.5|6624|6618|6624|6618|6622.5|6616.5|2
1643972390000|2022-02-04 10:59:50|6624.2|6618.2|6625|6619|6625|6619|6624.2|6618.2|1
1643972400000|2022-02-04 11:00:00|6624.9|6618.9|6629.2|6623.2|6629.2|6623.2|6624.9|6618.9|64
1643972410000|2022-02-04 11:00:10|6629|6623|6628.7|6622.7|6629.2|6623.2|6628.2|6622.2|4
1643972420000|2022-02-04 11:00:20|6628.9|6622.9|6629.2|6623.2|6629.2|6623.2|6628.9|6622.9|0
1643972440000|2022-02-04 11:00:40|6629|6623|6629|6623|6629|6623|6629|6623|0
1643972450000|2022-02-04 11:00:50|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1643972470000|2022-02-04 11:01:10|6624|6618|6624|6618|6624|6618|6624|6618|5
1643972490000|2022-02-04 11:01:30|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|1
1643972500000|2022-02-04 11:01:40|6623.7|6617.7|6624.5|6618.5|6624.5|6618.5|6623.7|6617.7|1
1643972520000|2022-02-04 11:02:00|6624.4|6618.4|6624|6618|6624.4|6618.4|6624|6618|0
1643972530000|2022-02-04 11:02:10|6624.2|6618.2|6624.5|6618.5|6624.5|6618.5|6624.2|6618.2|0
1643972540000|2022-02-04 11:02:20|6625|6619|6625|6619|6625|6619|6625|6619|0
1643972570000|2022-02-04 11:02:50|6623|6617|6623|6617|6623|6617|6623|6617|2
1643972580000|2022-02-04 11:03:00|6622.5|6616.5|6622|6616|6623|6617|6621.5|6615.5|3
1643972610000|2022-02-04 11:03:30|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|0
1643972620000|2022-02-04 11:03:40|6621|6615|6622.4|6616.4|6622.4|6616.4|6621|6615|1
1643972630000|2022-02-04 11:03:50|6622|6616|6622|6616|6622|6616|6622|6616|0
1643972640000|2022-02-04 11:04:00|6623|6617|6623|6617|6623.4|6617.4|6623|6617|0
1643972660000|2022-02-04 11:04:20|6623.2|6617.2|6623|6617|6623.2|6617.2|6623|6617|0
1643972700000|2022-02-04 11:05:00|6623.5|6617.5|6622.2|6616.2|6623.5|6617.5|6622.2|6616.2|2
1643972710000|2022-02-04 11:05:10|6622.5|6616.5|6622.7|6616.7|6622.7|6616.7|6622.5|6616.5|0
1643972740000|2022-02-04 11:05:40|6622.4|6616.4|6624.5|6618.5|6624.5|6618.5|6622.4|6616.4|8
1643972750000|2022-02-04 11:05:50|6624|6618|6624.5|6618.5|6624.5|6618.5|6624|6618|2
1643972780000|2022-02-04 11:06:20|6623.9|6617.9|6624.5|6618.5|6624.5|6618.5|6623.9|6617.9|7
1643972820000|2022-02-04 11:07:00|6623.5|6617.5|6623|6617|6624|6618|6623|6617|0
1643972830000|2022-02-04 11:07:10|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|0
1643972840000|2022-02-04 11:07:20|6623|6617|6622.5|6616.5|6623|6617|6622.5|6616.5|1
1643972850000|2022-02-04 11:07:30|6622|6616|6621|6615|6622|6616|6621|6615|1
1643972860000|2022-02-04 11:07:40|6620.9|6614.9|6618.2|6612.2|6620.9|6614.9|6618.2|6612.2|1
1643972880000|2022-02-04 11:08:00|6618|6612|6619.5|6613.5|6619.5|6613.5|6617.9|6611.9|5
1643972890000|2022-02-04 11:08:10|6619|6613|6619.5|6613.5|6619.5|6613.5|6619|6613|1
1643972900000|2022-02-04 11:08:20|6619.4|6613.4|6619.5|6613.5|6619.5|6613.5|6619|6613|0
1643972910000|2022-02-04 11:08:30|6619.4|6613.4|6619|6613|6619.4|6613.4|6619|6613|0
1643972930000|2022-02-04 11:08:50|6618.5|6612.5|6618|6612|6618.5|6612.5|6618|6612|0
1643972940000|2022-02-04 11:09:00|6618.2|6612.2|6618|6612|6618.2|6612.2|6617.9|6611.9|8
1643972950000|2022-02-04 11:09:10|6618.7|6612.7|6619.5|6613.5|6619.9|6613.9|6618.7|6612.7|1
1643972960000|2022-02-04 11:09:20|6619|6613|6618.5|6612.5|6619|6613|6618.5|6612.5|0
1643972970000|2022-02-04 11:09:30|6619|6613|6619|6613|6619|6613|6619|6613|0
1643972980000|2022-02-04 11:09:40|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1643972990000|2022-02-04 11:09:50|6618.7|6612.7|6619|6613|6619|6613|6618.7|6612.7|0
1643973000000|2022-02-04 11:10:00|6618.5|6612.5|6619|6613|6619|6613|6618.5|6612.5|0
1643973010000|2022-02-04 11:10:10|6618.9|6612.9|6617.5|6611.5|6618.9|6612.9|6617.5|6611.5|1
1643973020000|2022-02-04 11:10:20|6618.2|6612.2|6618.7|6612.7|6618.7|6612.7|6618.2|6612.2|2
1643973030000|2022-02-04 11:10:30|6619|6613|6619|6613|6619|6613|6618.5|6612.5|0
1643973040000|2022-02-04 11:10:40|6618.9|6612.9|6618.5|6612.5|6619|6613|6618.5|6612.5|0
1643973050000|2022-02-04 11:10:50|6619|6613|6618.5|6612.5|6619|6613|6618.2|6612.2|2
1643973060000|2022-02-04 11:11:00|6619|6613|6622.5|6616.5|6623.5|6617.5|6619|6613|11
1643973070000|2022-02-04 11:11:10|6622|6616|6621.5|6615.5|6622|6616|6621.2|6615.2|1
1643973080000|2022-02-04 11:11:20|6622|6616|6621.5|6615.5|6622|6616|6621.5|6615.5|0
1643973100000|2022-02-04 11:11:40|6621.2|6615.2|6620.5|6614.5|6621.4|6615.4|6620.5|6614.5|1
1643973110000|2022-02-04 11:11:50|6620.7|6614.7|6620.5|6614.5|6620.7|6614.7|6620.5|6614.5|0
1643973120000|2022-02-04 11:12:00|6620|6614|6618.2|6612.2|6620|6614|6618.2|6612.2|2
1643973170000|2022-02-04 11:12:50|6619|6613|6617.7|6611.7|6619.4|6613.4|6617.7|6611.7|9
1643973180000|2022-02-04 11:13:00|6617.5|6611.5|6617.2|6611.2|6617.5|6611.5|6617.2|6611.2|5
1643973200000|2022-02-04 11:13:20|||||||||7
1643973210000|2022-02-04 11:13:30|||||||||4
1643973220000|2022-02-04 11:13:40|6617.5|6611.5|6617.9|6611.9|6619|6613|6617.5|6611.5|14
1643973230000|2022-02-04 11:13:50|6617.7|6611.7|6617.5|6611.5|6617.7|6611.7|6617.5|6611.5|19
1643973240000|2022-02-04 11:14:00|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|10
1643973250000|2022-02-04 11:14:10|6617|6611|6617.4|6611.4|6617.4|6611.4|6617|6611|9
1643973270000|2022-02-04 11:14:30|6617.5|6611.5|6624.2|6618.2|6624.5|6618.5|6617.5|6611.5|15
1643973280000|2022-02-04 11:14:40|6624.7|6618.7|6623.5|6617.5|6624.7|6618.7|6623.5|6617.5|0
1643973290000|2022-02-04 11:14:50|6622.9|6616.9|6621.7|6615.7|6623.2|6617.2|6621.7|6615.7|14
1643973300000|2022-02-04 11:15:00|6620.7|6614.7|6619.7|6613.7|6620.7|6614.7|6619.7|6613.7|0
1643973310000|2022-02-04 11:15:10|6621.2|6615.2|6620.7|6614.7|6621.2|6615.2|6620.2|6614.2|2
1643973340000|2022-02-04 11:15:40|6620|6614|6619.9|6613.9|6620|6614|6619.7|6613.7|0
1643973350000|2022-02-04 11:15:50|6620.9|6614.9|6621.7|6615.7|6622.2|6616.2|6620.9|6614.9|3
1643973360000|2022-02-04 11:16:00|6622|6616|6622.7|6616.7|6623|6617|6622|6616|1
1643973370000|2022-02-04 11:16:10|6624.9|6618.9|6625.4|6619.4|6625.4|6619.4|6624.7|6618.7|3
1643973380000|2022-02-04 11:16:20|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|2
1643973390000|2022-02-04 11:16:30|6625.4|6619.4|6625.4|6619.4|6625.4|6619.4|6625.2|6619.2|1
1643973400000|2022-02-04 11:16:40|6625.9|6619.9|6625.4|6619.4|6626.2|6620.2|6625.4|6619.4|11
1643973410000|2022-02-04 11:16:50|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1643973420000|2022-02-04 11:17:00|6625.4|6619.4|6625.4|6619.4|6625.4|6619.4|6625.4|6619.4|3
1643973430000|2022-02-04 11:17:10|6626|6620|6628|6622|6628|6622|6626|6620|50
1643973440000|2022-02-04 11:17:20|6627.7|6621.7|6629|6623|6629|6623|6627.7|6621.7|2
1643973460000|2022-02-04 11:17:40|||||||||1
1643973470000|2022-02-04 11:17:50|6628.5|6622.5|6629|6623|6629|6623|6628.5|6622.5|1
1643973520000|2022-02-04 11:18:40|6628.7|6622.7|6628.5|6622.5|6628.7|6622.7|6628.2|6622.2|3
1643973530000|2022-02-04 11:18:50|6629|6623|6628.5|6622.5|6629|6623|6628.5|6622.5|1
1643973560000|2022-02-04 11:19:20|6629|6623|6629|6623|6629|6623|6629|6623|2
1643973570000|2022-02-04 11:19:30|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|4
1643973580000|2022-02-04 11:19:40|6627.9|6621.9|6627.4|6621.4|6627.9|6621.9|6627.4|6621.4|3
1643973600000|2022-02-04 11:20:00|6627.2|6621.2|6626.5|6620.5|6627.2|6621.2|6626.5|6620.5|16
1643973610000|2022-02-04 11:20:10|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|1
1643973620000|2022-02-04 11:20:20|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|0
1643973630000|2022-02-04 11:20:30|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|1
1643973640000|2022-02-04 11:20:40|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|0
1643973650000|2022-02-04 11:20:50|6626.7|6620.7|6626.9|6620.9|6626.9|6620.9|6626.7|6620.7|0
1643973670000|2022-02-04 11:21:10|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643973690000|2022-02-04 11:21:30|6625.7|6619.7|6625.2|6619.2|6625.7|6619.7|6625.2|6619.2|1
1643973720000|2022-02-04 11:22:00|6624.7|6618.7|6623.9|6617.9|6624.7|6618.7|6623.9|6617.9|1
1643973730000|2022-02-04 11:22:10|6623.5|6617.5|6623.9|6617.9|6623.9|6617.9|6623.5|6617.5|0
1643973760000|2022-02-04 11:22:40|6623.7|6617.7|6622.7|6616.7|6623.7|6617.7|6622.7|6616.7|5
1643973770000|2022-02-04 11:22:50|6623|6617|6622.7|6616.7|6623|6617|6622.7|6616.7|1
1643973780000|2022-02-04 11:23:00|6622.9|6616.9|6623.9|6617.9|6623.9|6617.9|6622.7|6616.7|3
1643973790000|2022-02-04 11:23:10|||||||||3
1643973810000|2022-02-04 11:23:30|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|2
1643973830000|2022-02-04 11:23:50|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|0
1643973840000|2022-02-04 11:24:00|6626.2|6620.2|6626.5|6620.5|6626.5|6620.5|6625|6619|5
1643973860000|2022-02-04 11:24:20|6626.4|6620.4|6626.5|6620.5|6626.5|6620.5|6625.5|6619.5|0
1643973890000|2022-02-04 11:24:50|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|0
1643973900000|2022-02-04 11:25:00|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1643973910000|2022-02-04 11:25:10|6628.2|6622.2|6629.2|6623.2|6629.2|6623.2|6627.9|6621.9|3
1643973920000|2022-02-04 11:25:20|6629|6623|6629.5|6623.5|6629.5|6623.5|6629|6623|4
1643973940000|2022-02-04 11:25:40|||||||||4
1643973950000|2022-02-04 11:25:50|6629.2|6623.2|6629.5|6623.5|6629.5|6623.5|6629.2|6623.2|0
1643973960000|2022-02-04 11:26:00|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|9
1643973970000|2022-02-04 11:26:10|6630.4|6624.4|6632|6626|6632|6626|6630|6624|21
1643973980000|2022-02-04 11:26:20|6632.5|6626.5|6637|6631|6637.5|6631.5|6632.5|6626.5|102
1643973990000|2022-02-04 11:26:30|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|0
1643974000000|2022-02-04 11:26:40|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|0
1643974010000|2022-02-04 11:26:50|6637.4|6631.4|6636.4|6630.4|6637.4|6631.4|6636.4|6630.4|1
1643974020000|2022-02-04 11:27:00|6637|6631|6637.2|6631.2|6637.5|6631.5|6636.7|6630.7|1
1643974030000|2022-02-04 11:27:10|6637.5|6631.5|6637|6631|6637.5|6631.5|6636.7|6630.7|0
1643974040000|2022-02-04 11:27:20|6637.7|6631.7|6638.4|6632.4|6638.4|6632.4|6637.7|6631.7|3
1643974050000|2022-02-04 11:27:30|6638.2|6632.2|6638.4|6632.4|6638.4|6632.4|6638.2|6632.2|1
1643974060000|2022-02-04 11:27:40|||||||||1
1643974080000|2022-02-04 11:28:00|6637.7|6631.7|6637|6631|6637.9|6631.9|6637|6631|7
1643974090000|2022-02-04 11:28:10|6635|6629|6635.5|6629.5|6635.5|6629.5|6635|6629|15
1643974100000|2022-02-04 11:28:20|6636.5|6630.5|6636|6630|6636.5|6630.5|6636|6630|6
1643974110000|2022-02-04 11:28:30|6635.5|6629.5|6635|6629|6635.5|6629.5|6635|6629|0
1643974150000|2022-02-04 11:29:10|6635.4|6629.4|6635.5|6629.5|6635.5|6629.5|6635.4|6629.4|2
1643974160000|2022-02-04 11:29:20|||||||||1
1643974170000|2022-02-04 11:29:30|||||||||1
1643974190000|2022-02-04 11:29:50|6635.2|6629.2|6634.5|6628.5|6635.2|6629.2|6634.5|6628.5|0
1643974200000|2022-02-04 11:30:00|6635|6629|6634.5|6628.5|6635|6629|6634.5|6628.5|2
1643974210000|2022-02-04 11:30:10|6634.2|6628.2|6633|6627|6634.2|6628.2|6633|6627|10
1643974220000|2022-02-04 11:30:20|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1643974260000|2022-02-04 11:31:00|6632.5|6626.5|6633.5|6627.5|6633.5|6627.5|6632.5|6626.5|1
1643974270000|2022-02-04 11:31:10|6633.7|6627.7|6634.5|6628.5|6634.5|6628.5|6633.7|6627.7|0
1643974280000|2022-02-04 11:31:20|6634.4|6628.4|6634|6628|6634.5|6628.5|6633.9|6627.9|0
1643974300000|2022-02-04 11:31:40|6633.9|6627.9|6633.5|6627.5|6633.9|6627.9|6633.5|6627.5|0
1643974320000|2022-02-04 11:32:00|6633.4|6627.4|6633|6627|6633.4|6627.4|6632.5|6626.5|4
1643974330000|2022-02-04 11:32:10|6634.2|6628.2|6633.9|6627.9|6634.2|6628.2|6633.9|6627.9|3
1643974340000|2022-02-04 11:32:20|6634.2|6628.2|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|4
1643974350000|2022-02-04 11:32:30|6635.2|6629.2|6635.4|6629.4|6635.4|6629.4|6635.2|6629.2|0
1643974370000|2022-02-04 11:32:50|6636.9|6630.9|6637.2|6631.2|6637.4|6631.4|6636.9|6630.9|1
1643974380000|2022-02-04 11:33:00|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|5
1643974390000|2022-02-04 11:33:10|6639.4|6633.4|6638.9|6632.9|6639.4|6633.4|6638.9|6632.9|3
1643974400000|2022-02-04 11:33:20|6638.7|6632.7|6642.7|6636.7|6644.7|6638.7|6638.7|6632.7|66
1643974410000|2022-02-04 11:33:30|6642.6|6636.6|6643.1|6637.1|6643.1|6637.1|6642.6|6636.6|0
1643974420000|2022-02-04 11:33:40|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.1|6637.1|12
1643974440000|2022-02-04 11:34:00|6644.1|6638.1|6643.1|6637.1|6644.1|6638.1|6642.1|6636.1|13
1643974450000|2022-02-04 11:34:10|6643.6|6637.6|6644.2|6638.2|6644.2|6638.2|6643.6|6637.6|1
1643974460000|2022-02-04 11:34:20|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|1
1643974470000|2022-02-04 11:34:30|6643.7|6637.7|6644.1|6638.1|6644.1|6638.1|6643.7|6637.7|1
1643974480000|2022-02-04 11:34:40|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|0
1643974490000|2022-02-04 11:34:50|6643.7|6637.7|6644.1|6638.1|6644.1|6638.1|6643.7|6637.7|0
1643974500000|2022-02-04 11:35:00|6643.9|6637.9|6643.6|6637.6|6643.9|6637.9|6643.6|6637.6|0
1643974510000|2022-02-04 11:35:10|||||||||2
1643974520000|2022-02-04 11:35:20|6642.9|6636.9|6642.1|6636.1|6643.1|6637.1|6642.1|6636.1|10
1643974530000|2022-02-04 11:35:30|6641.9|6635.9|6641.7|6635.7|6641.9|6635.9|6641.6|6635.6|0
1643974540000|2022-02-04 11:35:40|6641.9|6635.9|6641.6|6635.6|6641.9|6635.9|6641.6|6635.6|2
1643974560000|2022-02-04 11:36:00|6642.1|6636.1|6644.2|6638.2|6644.2|6638.2|6642.1|6636.1|1
1643974580000|2022-02-04 11:36:20|6643.7|6637.7|6642.1|6636.1|6643.7|6637.7|6642.1|6636.1|2
1643974590000|2022-02-04 11:36:30|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|0
1643974610000|2022-02-04 11:36:50|6642.1|6636.1|6642.6|6636.6|6642.6|6636.6|6642.1|6636.1|0
1643974640000|2022-02-04 11:37:20|6642.1|6636.1|6642.1|6636.1|6642.6|6636.6|6642.1|6636.1|1
1643974650000|2022-02-04 11:37:30|6643.6|6637.6|6640.4|6634.4|6643.7|6637.7|6640.4|6634.4|4
1643974660000|2022-02-04 11:37:40|6640.7|6634.7|6644.1|6638.1|6644.1|6638.1|6640.7|6634.7|30
1643974670000|2022-02-04 11:37:50|6643.9|6637.9|6644.2|6638.2|6644.2|6638.2|6643.9|6637.9|0
1643974680000|2022-02-04 11:38:00|6643.2|6637.2|6641.6|6635.6|6643.2|6637.2|6640.9|6634.9|11
1643974690000|2022-02-04 11:38:10|6641.7|6635.7|6637.6|6631.6|6641.7|6635.7|6637.6|6631.6|0
1643974700000|2022-02-04 11:38:20|6637.7|6631.7|6640.2|6634.2|6640.2|6634.2|6637.6|6631.6|1
1643974710000|2022-02-04 11:38:30|6640|6634|6639.4|6633.4|6640|6634|6639.2|6633.2|0
1643974730000|2022-02-04 11:38:50|6639.2|6633.2|6639.4|6633.4|6639.4|6633.4|6639.2|6633.2|0
1643974740000|2022-02-04 11:39:00|6639.2|6633.2|6638.4|6632.4|6639.4|6633.4|6638.4|6632.4|0
1643974750000|2022-02-04 11:39:10|6638.5|6632.5|6641.9|6635.9|6641.9|6635.9|6638.2|6632.2|3
1643974760000|2022-02-04 11:39:20|6641.4|6635.4|6640.9|6634.9|6641.4|6635.4|6640.9|6634.9|1
1643974770000|2022-02-04 11:39:30|6641.1|6635.1|6641.4|6635.4|6641.4|6635.4|6641.1|6635.1|0
1643974780000|2022-02-04 11:39:40|6641.2|6635.2|6641.9|6635.9|6641.9|6635.9|6640.9|6634.9|1
1643974790000|2022-02-04 11:39:50|6641.4|6635.4|6641.9|6635.9|6642.2|6636.2|6641.4|6635.4|0
1643974800000|2022-02-04 11:40:00|6640.9|6634.9|6641.4|6635.4|6641.4|6635.4|6640.9|6634.9|1
1643974810000|2022-02-04 11:40:10|6641.2|6635.2|6640.9|6634.9|6641.2|6635.2|6640.9|6634.9|1
1643974820000|2022-02-04 11:40:20|6641.2|6635.2|6640.9|6634.9|6641.2|6635.2|6640.9|6634.9|0
1643974830000|2022-02-04 11:40:30|6641.1|6635.1|6641.2|6635.2|6641.4|6635.4|6640.9|6634.9|0
1643974840000|2022-02-04 11:40:40|6641|6635|6640.7|6634.7|6641|6635|6640.7|6634.7|0
1643974860000|2022-02-04 11:41:00|6640.9|6634.9|6640.9|6634.9|6640.9|6634.9|6640.9|6634.9|0
1643974870000|2022-02-04 11:41:10|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|0
1643974910000|2022-02-04 11:41:50|6641.5|6635.5|6641.7|6635.7|6641.7|6635.7|6641.5|6635.5|0
1643974920000|2022-02-04 11:42:00|6640.2|6634.2|6639.2|6633.2|6640.2|6634.2|6639.2|6633.2|4
1643974940000|2022-02-04 11:42:20|6639.4|6633.4|6639.7|6633.7|6639.7|6633.7|6639.4|6633.4|0
1643974970000|2022-02-04 11:42:50|6639.9|6633.9|6641.5|6635.5|6641.5|6635.5|6639.9|6633.9|0
1643974980000|2022-02-04 11:43:00|6641.2|6635.2|6638.7|6632.7|6641.2|6635.2|6638.7|6632.7|5
1643975010000|2022-02-04 11:43:30|6641.4|6635.4|6641.4|6635.4|6641.9|6635.9|6641.4|6635.4|10
1643975020000|2022-02-04 11:43:40|6640.9|6634.9|6641.2|6635.2|6641.4|6635.4|6640.9|6634.9|0
1643975040000|2022-02-04 11:44:00|6640.9|6634.9|6644.2|6638.2|6644.2|6638.2|6640.9|6634.9|38
1643975050000|2022-02-04 11:44:10|6643.7|6637.7|6644.7|6638.7|6644.7|6638.7|6643.6|6637.6|1
1643975060000|2022-02-04 11:44:20|6645.1|6639.1|6644.7|6638.7|6645.1|6639.1|6644.7|6638.7|0
1643975070000|2022-02-04 11:44:30|6644.2|6638.2|6643.6|6637.6|6644.2|6638.2|6643.6|6637.6|0
1643975100000|2022-02-04 11:45:00|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|0
1643975110000|2022-02-04 11:45:10|||||||||1
1643975120000|2022-02-04 11:45:20|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|1
1643975130000|2022-02-04 11:45:30|6642.7|6636.7|6644.6|6638.6|6645.2|6639.2|6642.7|6636.7|29
1643975140000|2022-02-04 11:45:40|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|0
1643975150000|2022-02-04 11:45:50|6643.4|6637.4|6640.4|6634.4|6643.4|6637.4|6639.7|6633.7|18
1643975160000|2022-02-04 11:46:00|6640.7|6634.7|6644.2|6638.2|6644.2|6638.2|6640.6|6634.6|3
1643975170000|2022-02-04 11:46:10|6643.9|6637.9|6643.1|6637.1|6644.2|6638.2|6642.2|6636.2|15
1643975180000|2022-02-04 11:46:20|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|0
1643975190000|2022-02-04 11:46:30|6643.7|6637.7|6644.1|6638.1|6644.2|6638.2|6643.7|6637.7|1
1643975200000|2022-02-04 11:46:40|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|2
1643975210000|2022-02-04 11:46:50|6645.2|6639.2|6642.1|6636.1|6645.2|6639.2|6642.1|6636.1|25
1643975220000|2022-02-04 11:47:00|6641.6|6635.6|6644.1|6638.1|6644.1|6638.1|6641.6|6635.6|1
1643975230000|2022-02-04 11:47:10|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|0
1643975240000|2022-02-04 11:47:20|6644.1|6638.1|6643.6|6637.6|6644.1|6638.1|6643.6|6637.6|1
1643975250000|2022-02-04 11:47:30|6643.7|6637.7|6644.2|6638.2|6644.2|6638.2|6643.7|6637.7|2
1643975270000|2022-02-04 11:47:50|6644.6|6638.6|6647.4|6641.4|6647.4|6641.4|6644.6|6638.6|2
1643975280000|2022-02-04 11:48:00|6647.1|6641.1|6645.1|6639.1|6647.1|6641.1|6643.6|6637.6|4
1643975290000|2022-02-04 11:48:10|6647.9|6641.9|6642.4|6636.4|6647.9|6641.9|6642.4|6636.4|7
1643975300000|2022-02-04 11:48:20|6642.1|6636.1|6642.6|6636.6|6642.6|6636.6|6642.1|6636.1|3
1643975310000|2022-02-04 11:48:30|||||||||1
1643975320000|2022-02-04 11:48:40|6641.9|6635.9|6642.6|6636.6|6642.6|6636.6|6640.2|6634.2|2
1643975330000|2022-02-04 11:48:50|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|1
1643975340000|2022-02-04 11:49:00|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|1
1643975360000|2022-02-04 11:49:20|6641.4|6635.4|6640.6|6634.6|6641.4|6635.4|6640.4|6634.4|1
1643975370000|2022-02-04 11:49:30|6641.1|6635.1|6641.1|6635.1|6642.6|6636.6|6640.6|6634.6|3
1643975380000|2022-02-04 11:49:40|6640.7|6634.7|6641.6|6635.6|6641.6|6635.6|6640.1|6634.1|1
1643975390000|2022-02-04 11:49:50|6641.7|6635.7|6641.1|6635.1|6643.1|6637.1|6641.1|6635.1|2
1643975400000|2022-02-04 11:50:00|6639.6|6633.6|6641.6|6635.6|6641.6|6635.6|6639.6|6633.6|0
1643975410000|2022-02-04 11:50:10|6641.1|6635.1|6640.6|6634.6|6641.1|6635.1|6639.6|6633.6|1
1643975420000|2022-02-04 11:50:20|6639.9|6633.9|6640.6|6634.6|6640.6|6634.6|6639.9|6633.9|0
1643975430000|2022-02-04 11:50:30|6640.4|6634.4|6640.6|6634.6|6640.6|6634.6|6639.6|6633.6|0
1643975440000|2022-02-04 11:50:40|6640.1|6634.1|6639.6|6633.6|6640.1|6634.1|6639.6|6633.6|0
1643975520000|2022-02-04 11:52:00|6639.4|6633.4|6639.1|6633.1|6639.4|6633.4|6639.1|6633.1|0
1643975530000|2022-02-04 11:52:10|6639.2|6633.2|6640.1|6634.1|6640.1|6634.1|6639.2|6633.2|1
1643975540000|2022-02-04 11:52:20|6640.4|6634.4|6641.6|6635.6|6641.6|6635.6|6640.4|6634.4|1
1643975560000|2022-02-04 11:52:40|6641.7|6635.7|6641.1|6635.1|6642.1|6636.1|6640.6|6634.6|1
1643975570000|2022-02-04 11:52:50|6640.9|6634.9|6641.1|6635.1|6641.6|6635.6|6640.6|6634.6|2
1643975580000|2022-02-04 11:53:00|6641.6|6635.6|6640.1|6634.1|6641.6|6635.6|6640.1|6634.1|1
1643975590000|2022-02-04 11:53:10|6639.9|6633.9|6639.4|6633.4|6639.9|6633.9|6639.4|6633.4|1
1643975610000|2022-02-04 11:53:30|6640.1|6634.1|6640.1|6634.1|6640.1|6634.1|6640.1|6634.1|0
1643975620000|2022-02-04 11:53:40|||||||||2
1643975630000|2022-02-04 11:53:50|6641.1|6635.1|6642.6|6636.6|6642.6|6636.6|6641.1|6635.1|2
1643975640000|2022-02-04 11:54:00|6642.4|6636.4|6641.6|6635.6|6642.4|6636.4|6641.6|6635.6|1
1643975670000|2022-02-04 11:54:30|6642.6|6636.6|6646.1|6640.1|6646.1|6640.1|6642.6|6636.6|3
1643975680000|2022-02-04 11:54:40|6645.7|6639.7|6645.6|6639.6|6645.7|6639.7|6645.6|6639.6|0
1643975690000|2022-02-04 11:54:50|6645.7|6639.7|6646.2|6640.2|6646.9|6640.9|6645.7|6639.7|2
1643975700000|2022-02-04 11:55:00|6646.6|6640.6|6646.2|6640.2|6646.6|6640.6|6646.1|6640.1|0
1643975710000|2022-02-04 11:55:10|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|0
1643975720000|2022-02-04 11:55:20|6646.9|6640.9|6645.6|6639.6|6648.1|6642.1|6645.6|6639.6|3
1643975730000|2022-02-04 11:55:30|6645.4|6639.4|6646.1|6640.1|6646.1|6640.1|6645.1|6639.1|2
1643975740000|2022-02-04 11:55:40|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|1
1643975760000|2022-02-04 11:56:00|6645.1|6639.1|6643.1|6637.1|6645.1|6639.1|6643.1|6637.1|1
1643975770000|2022-02-04 11:56:10|6643.6|6637.6|6643.1|6637.1|6643.6|6637.6|6643.1|6637.1|0
1643975790000|2022-02-04 11:56:30|6642.9|6636.9|6642.6|6636.6|6642.9|6636.9|6642.6|6636.6|0
1643975810000|2022-02-04 11:56:50|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|0
1643975820000|2022-02-04 11:57:00|6642.6|6636.6|6642.1|6636.1|6642.6|6636.6|6642.1|6636.1|0
1643975830000|2022-02-04 11:57:10|6642.9|6636.9|6643.6|6637.6|6643.6|6637.6|6642.9|6636.9|1
1643975840000|2022-02-04 11:57:20|6644.6|6638.6|6645.1|6639.1|6645.1|6639.1|6644.6|6638.6|0
1643975880000|2022-02-04 11:58:00|6644.4|6638.4|6645.1|6639.1|6645.1|6639.1|6644.4|6638.4|5
1643975890000|2022-02-04 11:58:10|6645.2|6639.2|6646.1|6640.1|6646.1|6640.1|6645.2|6639.2|6
1643975910000|2022-02-04 11:58:30|6645.9|6639.9|6645.4|6639.4|6645.9|6639.9|6645.4|6639.4|0
1643975920000|2022-02-04 11:58:40|6646.1|6640.1|6646.6|6640.6|6646.6|6640.6|6646.1|6640.1|5
1643975940000|2022-02-04 11:59:00|6648.1|6642.1|6647.6|6641.6|6649.1|6643.1|6647.1|6641.1|21
1643975950000|2022-02-04 11:59:10|6647.4|6641.4|6646.6|6640.6|6647.6|6641.6|6646.6|6640.6|8
1643975960000|2022-02-04 11:59:20|6647.6|6641.6|6648.6|6642.6|6648.6|6642.6|6646.9|6640.9|9
1643975970000|2022-02-04 11:59:30|6648.1|6642.1|6646.7|6640.7|6648.1|6642.1|6646.7|6640.7|2
1643975980000|2022-02-04 11:59:40|6647.1|6641.1|6647.1|6641.1|6647.1|6641.1|6647.1|6641.1|1
1643975990000|2022-02-04 11:59:50|6646.9|6640.9|6646.6|6640.6|6647.1|6641.1|6646.6|6640.6|2
1643976000000|2022-02-04 12:00:00|6646.7|6640.7|6648.6|6642.6|6648.6|6642.6|6646.7|6640.7|6
1643976010000|2022-02-04 12:00:10|6649.1|6643.1|6649.1|6643.1|6649.6|6643.6|6649.1|6643.1|9
1643976030000|2022-02-04 12:00:30|6649.6|6643.6|6650.1|6644.1|6650.1|6644.1|6649.6|6643.6|1
1643976040000|2022-02-04 12:00:40|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|1
1643976050000|2022-02-04 12:00:50|6650.7|6644.7|6651.1|6645.1|6651.1|6645.1|6650.7|6644.7|1
1643976060000|2022-02-04 12:01:00|6650.6|6644.6|6650.2|6644.2|6650.6|6644.6|6650.2|6644.2|12
1643976070000|2022-02-04 12:01:10|6651.1|6645.1|6651.1|6645.1|6651.1|6645.1|6651.1|6645.1|5
1643976080000|2022-02-04 12:01:20|6653.2|6647.2|6652.4|6646.4|6653.2|6647.2|6652.4|6646.4|12
1643976090000|2022-02-04 12:01:30|6652.2|6646.2|6652.2|6646.2|6652.2|6646.2|6652.2|6646.2|0
1643976100000|2022-02-04 12:01:40|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|0
1643976110000|2022-02-04 12:01:50|6652.9|6646.9|6653.7|6647.7|6653.7|6647.7|6652.9|6646.9|16
1643976130000|2022-02-04 12:02:10|6652.6|6646.6|6653.2|6647.2|6653.2|6647.2|6652.6|6646.6|6
1643976140000|2022-02-04 12:02:20|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|0
1643976150000|2022-02-04 12:02:30|6652.9|6646.9|6653.1|6647.1|6653.2|6647.2|6652.2|6646.2|0
1643976160000|2022-02-04 12:02:40|6653.2|6647.2|6652.6|6646.6|6653.7|6647.7|6652.6|6646.6|1
1643976170000|2022-02-04 12:02:50|6652.4|6646.4|6652.1|6646.1|6652.4|6646.4|6652.1|6646.1|0
1643976180000|2022-02-04 12:03:00|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|1
1643976200000|2022-02-04 12:03:20|6653.4|6647.4|6648.1|6642.1|6653.7|6647.7|6648.1|6642.1|9
1643976210000|2022-02-04 12:03:30|6647.9|6641.9|6651.7|6645.7|6652.2|6646.2|6647.6|6641.6|1
1643976220000|2022-02-04 12:03:40|6651.6|6645.6|6651.7|6645.7|6651.7|6645.7|6651.6|6645.6|1
1643976230000|2022-02-04 12:03:50|6650.7|6644.7|6651.7|6645.7|6651.7|6645.7|6650.7|6644.7|0
1643976240000|2022-02-04 12:04:00|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|2
1643976250000|2022-02-04 12:04:10|6649.7|6643.7|6647.6|6641.6|6650.1|6644.1|6647.6|6641.6|10
1643976260000|2022-02-04 12:04:20|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|0
1643976270000|2022-02-04 12:04:30|6648.1|6642.1|6649.1|6643.1|6649.1|6643.1|6647.7|6641.7|1
1643976280000|2022-02-04 12:04:40|6648.1|6642.1|6649.1|6643.1|6649.1|6643.1|6647.7|6641.7|0
1643976290000|2022-02-04 12:04:50|6648.7|6642.7|6645.6|6639.6|6649.7|6643.7|6645.6|6639.6|3
1643976300000|2022-02-04 12:05:00|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|0
1643976310000|2022-02-04 12:05:10|6645.1|6639.1|6644.6|6638.6|6645.6|6639.6|6644.6|6638.6|1
1643976330000|2022-02-04 12:05:30|6644.4|6638.4|6643.7|6637.7|6644.4|6638.4|6643.7|6637.7|0
1643976340000|2022-02-04 12:05:40|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|0
1643976350000|2022-02-04 12:05:50|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.6|6637.6|5
1643976360000|2022-02-04 12:06:00|6643.9|6637.9|6644.6|6638.6|6644.6|6638.6|6643.9|6637.9|0
1643976370000|2022-02-04 12:06:10|6644.4|6638.4|6644.1|6638.1|6644.4|6638.4|6644.1|6638.1|0
1643976380000|2022-02-04 12:06:20|6644.2|6638.2|6644.6|6638.6|6644.6|6638.6|6644.2|6638.2|0
1643976390000|2022-02-04 12:06:30|6644.9|6638.9|6645.9|6639.9|6645.9|6639.9|6644.6|6638.6|1
1643976400000|2022-02-04 12:06:40|6646.4|6640.4|6645.6|6639.6|6646.4|6640.4|6645.6|6639.6|2
1643976420000|2022-02-04 12:07:00|6645.4|6639.4|6643.6|6637.6|6645.4|6639.4|6643.6|6637.6|2
1643976430000|2022-02-04 12:07:10|6643.4|6637.4|6643.6|6637.6|6643.6|6637.6|6642.9|6636.9|9
1643976440000|2022-02-04 12:07:20|||||||||1
1643976450000|2022-02-04 12:07:30|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|4
1643976460000|2022-02-04 12:07:40|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|0
1643976480000|2022-02-04 12:08:00|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|2
1643976490000|2022-02-04 12:08:10|6647.9|6641.9|6647.6|6641.6|6647.9|6641.9|6647.6|6641.6|0
1643976500000|2022-02-04 12:08:20|||||||||1
1643976510000|2022-02-04 12:08:30|6646.9|6640.9|6647.6|6641.6|6647.6|6641.6|6646.9|6640.9|2
1643976520000|2022-02-04 12:08:40|6647.7|6641.7|6648.2|6642.2|6648.2|6642.2|6647.7|6641.7|0
1643976550000|2022-02-04 12:09:10|6648.7|6642.7|6647.7|6641.7|6648.7|6642.7|6647.7|6641.7|1
1643976560000|2022-02-04 12:09:20|6647.9|6641.9|6647.7|6641.7|6648.2|6642.2|6647.7|6641.7|3
1643976590000|2022-02-04 12:09:50|6648.2|6642.2|6648.2|6642.2|6648.2|6642.2|6648.2|6642.2|0
1643976600000|2022-02-04 12:10:00|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|0
1643976620000|2022-02-04 12:10:20|6647.6|6641.6|6645.1|6639.1|6647.6|6641.6|6645.1|6639.1|0
1643976630000|2022-02-04 12:10:30|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|0
1643976640000|2022-02-04 12:10:40|||||||||10
1643976660000|2022-02-04 12:11:00|6645.7|6639.7|6645.6|6639.6|6646.1|6640.1|6645.6|6639.6|0
1643976670000|2022-02-04 12:11:10|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|0
1643976680000|2022-02-04 12:11:20|||||||||1
1643976710000|2022-02-04 12:11:50|6645.9|6639.9|6645.6|6639.6|6645.9|6639.9|6645.6|6639.6|0
1643976720000|2022-02-04 12:12:00|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|6644.1|6638.1|1
1643976730000|2022-02-04 12:12:10|6643.3|6637.3|6644.6|6638.6|6644.6|6638.6|6643.3|6637.3|4
1643976740000|2022-02-04 12:12:20|6645.1|6639.1|6644.6|6638.6|6645.1|6639.1|6644.6|6638.6|0
1643976750000|2022-02-04 12:12:30|6644.7|6638.7|6645.1|6639.1|6645.1|6639.1|6644.7|6638.7|0
1643976760000|2022-02-04 12:12:40|6646.9|6640.9|6647.6|6641.6|6647.6|6641.6|6646.9|6640.9|2
1643976780000|2022-02-04 12:13:00|||||||||1
1643976810000|2022-02-04 12:13:30|6648.1|6642.1|6648.7|6642.7|6648.7|6642.7|6648.1|6642.1|1
1643976820000|2022-02-04 12:13:40|6648.6|6642.6|6647.6|6641.6|6648.6|6642.6|6647.6|6641.6|2
1643976860000|2022-02-04 12:14:20|6648.1|6642.1|6648.2|6642.2|6648.2|6642.2|6648.1|6642.1|1
1643976920000|2022-02-04 12:15:20|6648.1|6642.1|6648.1|6642.1|6648.2|6642.2|6648.1|6642.1|0
1643976930000|2022-02-04 12:15:30|6648.2|6642.2|6648.2|6642.2|6648.2|6642.2|6648.1|6642.1|0
1643976940000|2022-02-04 12:15:40|||||||||1
1643976950000|2022-02-04 12:15:50|6647.1|6641.1|6646.6|6640.6|6647.1|6641.1|6646.6|6640.6|3
1643976960000|2022-02-04 12:16:00|6646.2|6640.2|6646.1|6640.1|6646.6|6640.6|6646.1|6640.1|3
1643976970000|2022-02-04 12:16:10|6645.9|6639.9|6645.6|6639.6|6646.1|6640.1|6645.1|6639.1|4
1643976980000|2022-02-04 12:16:20|6645.4|6639.4|6644.6|6638.6|6646.1|6640.1|6644.6|6638.6|1
1643976990000|2022-02-04 12:16:30|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|0
1643977000000|2022-02-04 12:16:40|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|0
1643977070000|2022-02-04 12:17:50|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|0
1643977080000|2022-02-04 12:18:00|6645.4|6639.4|6645.1|6639.1|6645.4|6639.4|6645.1|6639.1|0
1643977090000|2022-02-04 12:18:10|6644.9|6638.9|6644.6|6638.6|6644.9|6638.9|6644.6|6638.6|1
1643977100000|2022-02-04 12:18:20|6644.9|6638.9|6644.6|6638.6|6645.1|6639.1|6644.6|6638.6|1
1643977170000|2022-02-04 12:19:30|6644.2|6638.2|6644.1|6638.1|6644.2|6638.2|6644.1|6638.1|0
1643977200000|2022-02-04 12:20:00|6643.9|6637.9|6643.4|6637.4|6643.9|6637.9|6643.4|6637.4|0
1643977210000|2022-02-04 12:20:10|6642.1|6636.1|6641.6|6635.6|6642.1|6636.1|6641.6|6635.6|0
1643977240000|2022-02-04 12:20:40|6641.4|6635.4|6641.1|6635.1|6641.4|6635.4|6641.1|6635.1|0
1643977250000|2022-02-04 12:20:50|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|21
1643977260000|2022-02-04 12:21:00|6640.1|6634.1|6640.7|6634.7|6640.7|6634.7|6640.1|6634.1|0
1643977280000|2022-02-04 12:21:20|6640.6|6634.6|6640.7|6634.7|6640.7|6634.7|6640.2|6634.2|0
1643977300000|2022-02-04 12:21:40|6640.2|6634.2|6639.2|6633.2|6640.2|6634.2|6639.2|6633.2|1
1643977310000|2022-02-04 12:21:50|6639.6|6633.6|6637.1|6631.1|6639.6|6633.6|6637.1|6631.1|8
1643977320000|2022-02-04 12:22:00|6639.1|6633.1|6638.1|6632.1|6639.1|6633.1|6636.7|6630.7|20
1643977340000|2022-02-04 12:22:20|6637.6|6631.6|6638.1|6632.1|6638.1|6632.1|6637.6|6631.6|0
1643977350000|2022-02-04 12:22:30|6637.6|6631.6|6637.6|6631.6|6638.1|6632.1|6637.2|6631.2|2
1643977380000|2022-02-04 12:23:00|6638.1|6632.1|6638.2|6632.2|6638.2|6632.2|6638.1|6632.1|0
1643977390000|2022-02-04 12:23:10|6639.2|6633.2|6639.7|6633.7|6640.6|6634.6|6639.2|6633.2|0
1643977400000|2022-02-04 12:23:20|6640.3|6634.3|6640.1|6634.1|6640.9|6634.9|6639.7|6633.7|10
1643977410000|2022-02-04 12:23:30|6640.2|6634.2|6639.6|6633.6|6640.2|6634.2|6639.6|6633.6|5
1643977420000|2022-02-04 12:23:40|6640.1|6634.1|6640.2|6634.2|6640.2|6634.2|6640.1|6634.1|0
1643977430000|2022-02-04 12:23:50|6639.4|6633.4|6638.7|6632.7|6639.4|6633.4|6638.6|6632.6|1
1643977440000|2022-02-04 12:24:00|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|0
1643977450000|2022-02-04 12:24:10|6638.9|6632.9|6638.6|6632.6|6638.9|6632.9|6638.6|6632.6|0
1643977460000|2022-02-04 12:24:20|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|0
1643977490000|2022-02-04 12:24:50|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|0
1643977500000|2022-02-04 12:25:00|6639.2|6633.2|6639.6|6633.6|6639.6|6633.6|6639.2|6633.2|0
1643977530000|2022-02-04 12:25:30|6639.1|6633.1|6639.1|6633.1|6639.6|6633.6|6639.1|6633.1|2
1643977540000|2022-02-04 12:25:40|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|0
1643977550000|2022-02-04 12:25:50|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|0
1643977560000|2022-02-04 12:26:00|6638.6|6632.6|6639.1|6633.1|6639.1|6633.1|6638.6|6632.6|0
1643977580000|2022-02-04 12:26:20|6639.6|6633.6|6639.4|6633.4|6639.6|6633.6|6639.4|6633.4|0
1643977590000|2022-02-04 12:26:30|6639.1|6633.1|6638.2|6632.2|6639.1|6633.1|6638.2|6632.2|0
1643977600000|2022-02-04 12:26:40|6638.1|6632.1|6638.6|6632.6|6639.1|6633.1|6638.1|6632.1|0
1643977610000|2022-02-04 12:26:50|6638.7|6632.7|6639.1|6633.1|6639.1|6633.1|6638.6|6632.6|0
1643977620000|2022-02-04 12:27:00|6638.6|6632.6|6640.9|6634.9|6640.9|6634.9|6638.6|6632.6|10
1643977630000|2022-02-04 12:27:10|6641.4|6635.4|6641.6|6635.6|6641.6|6635.6|6641.4|6635.4|3
1643977640000|2022-02-04 12:27:20|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|1
1643977650000|2022-02-04 12:27:30|6641.6|6635.6|6641.6|6635.6|6641.7|6635.7|6641.6|6635.6|0
1643977680000|2022-02-04 12:28:00|6641.4|6635.4|6641.6|6635.6|6641.6|6635.6|6641.4|6635.4|0
1643977710000|2022-02-04 12:28:30|6641.7|6635.7|6645.1|6639.1|6645.1|6639.1|6641.7|6635.7|9
1643977720000|2022-02-04 12:28:40|||||||||1
1643977730000|2022-02-04 12:28:50|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|1
1643977760000|2022-02-04 12:29:20|6645.1|6639.1|6645.6|6639.6|6646.9|6640.9|6645.1|6639.1|0
1643977810000|2022-02-04 12:30:10|6645.4|6639.4|6644.4|6638.4|6645.4|6639.4|6644.4|6638.4|0
1643977830000|2022-02-04 12:30:30|6643.9|6637.9|6643.9|6637.9|6643.9|6637.9|6643.9|6637.9|0
1643977840000|2022-02-04 12:30:40|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|0
1643977860000|2022-02-04 12:31:00|6644.3|6638.3|6644.4|6638.4|6644.4|6638.4|6644.3|6638.3|4
1643977880000|2022-02-04 12:31:20|6644.9|6638.9|6645.1|6639.1|6645.1|6639.1|6644.9|6638.9|2
1643977930000|2022-02-04 12:32:10|6645.2|6639.2|6645.6|6639.6|6645.6|6639.6|6645.2|6639.2|0
1643977960000|2022-02-04 12:32:40|6645.2|6639.2|6644.6|6638.6|6645.2|6639.2|6644.6|6638.6|0
1643977980000|2022-02-04 12:33:00|6644.7|6638.7|6644.6|6638.6|6645.1|6639.1|6644.6|6638.6|3
1643977990000|2022-02-04 12:33:10|6648.1|6642.1|6645.6|6639.6|6648.1|6642.1|6645.6|6639.6|32
1643978000000|2022-02-04 12:33:20|6645.4|6639.4|6645.4|6639.4|6645.4|6639.4|6645.4|6639.4|0
1643978010000|2022-02-04 12:33:30|6645.9|6639.9|6648.7|6642.7|6649.2|6643.2|6645.6|6639.6|5
1643978020000|2022-02-04 12:33:40|6653.1|6647.1|6652.6|6646.6|6653.1|6647.1|6652.6|6646.6|26
1643978030000|2022-02-04 12:33:50|6653.2|6647.2|6651.7|6645.7|6653.2|6647.2|6651.7|6645.7|12
1643978050000|2022-02-04 12:34:10|6651.6|6645.6|6651.1|6645.1|6651.7|6645.7|6651.1|6645.1|8
1643978060000|2022-02-04 12:34:20|6650.9|6644.9|6651.9|6645.9|6651.9|6645.9|6650.6|6644.6|1
1643978070000|2022-02-04 12:34:30|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|0
1643978090000|2022-02-04 12:34:50|6651.1|6645.1|6651.1|6645.1|6651.1|6645.1|6651.1|6645.1|0
1643978100000|2022-02-04 12:35:00|6650.6|6644.6|6650.1|6644.1|6651.1|6645.1|6650.1|6644.1|0
1643978110000|2022-02-04 12:35:10|6649.6|6643.6|6649.4|6643.4|6649.6|6643.6|6649.4|6643.4|0
1643978120000|2022-02-04 12:35:20|6649.1|6643.1|6648.1|6642.1|6649.1|6643.1|6648.1|6642.1|0
1643978140000|2022-02-04 12:35:40|6647.1|6641.1|6647.1|6641.1|6647.1|6641.1|6647.1|6641.1|0
1643978150000|2022-02-04 12:35:50|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|1
1643978160000|2022-02-04 12:36:00|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|0
1643978190000|2022-02-04 12:36:30|6647.7|6641.7|6648.2|6642.2|6648.2|6642.2|6647.7|6641.7|0
1643978200000|2022-02-04 12:36:40|6648.6|6642.6|6647.6|6641.6|6648.6|6642.6|6647.6|6641.6|0
1643978220000|2022-02-04 12:37:00|6647.4|6641.4|6647.1|6641.1|6647.4|6641.4|6647.1|6641.1|2
1643978230000|2022-02-04 12:37:10|6646.5|6640.5|6645.6|6639.6|6646.5|6640.5|6645.6|6639.6|0
1643978260000|2022-02-04 12:37:40|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|0
1643978280000|2022-02-04 12:38:00|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|2
1643978290000|2022-02-04 12:38:10|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|0
1643978330000|2022-02-04 12:38:50|6645.9|6639.9|6646.2|6640.2|6646.2|6640.2|6645.9|6639.9|0
1643978350000|2022-02-04 12:39:10|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|0
1643978360000|2022-02-04 12:39:20|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|0
1643978370000|2022-02-04 12:39:30|6645.6|6639.6|6645.6|6639.6|6645.7|6639.7|6645.6|6639.6|0
1643978380000|2022-02-04 12:39:40|6645.4|6639.4|6645.1|6639.1|6645.4|6639.4|6645.1|6639.1|0
1643978420000|2022-02-04 12:40:20|6645.2|6639.2|6647.6|6641.6|6647.6|6641.6|6645.2|6639.2|1
1643978430000|2022-02-04 12:40:30|6647.2|6641.2|6647.1|6641.1|6647.2|6641.2|6647.1|6641.1|0
1643978450000|2022-02-04 12:40:50|6647.2|6641.2|6647.7|6641.7|6647.7|6641.7|6647.2|6641.2|1
1643978460000|2022-02-04 12:41:00|6648.1|6642.1|6650.6|6644.6|6650.6|6644.6|6648.1|6642.1|4
1643978470000|2022-02-04 12:41:10|||||||||3
1643978510000|2022-02-04 12:41:50|6651.1|6645.1|6650.7|6644.7|6651.1|6645.1|6650.7|6644.7|5
1643978520000|2022-02-04 12:42:00|6651.2|6645.2|6650.5|6644.5|6651.2|6645.2|6650.5|6644.5|0
1643978530000|2022-02-04 12:42:10|6650.7|6644.7|6650.7|6644.7|6650.7|6644.7|6650.7|6644.7|0
1643978540000|2022-02-04 12:42:20|6650.5|6644.5|6649.5|6643.5|6650.5|6644.5|6649.5|6643.5|1
1643978550000|2022-02-04 12:42:30|6649|6643|6647.5|6641.5|6649|6643|6647.5|6641.5|1
1643978560000|2022-02-04 12:42:40|6647.6|6641.6|6647.2|6641.2|6648.2|6642.2|6647.2|6641.2|1
1643978580000|2022-02-04 12:43:00|6647.7|6641.7|6647.2|6641.2|6647.7|6641.7|6647.2|6641.2|1
1643978610000|2022-02-04 12:43:30|6647.4|6641.4|6647.2|6641.2|6647.4|6641.4|6647.2|6641.2|0
1643978620000|2022-02-04 12:43:40|6648.2|6642.2|6648.2|6642.2|6648.2|6642.2|6648.2|6642.2|2
1643978650000|2022-02-04 12:44:10|6648|6642|6646.2|6640.2|6648|6642|6646.2|6640.2|1
1643978670000|2022-02-04 12:44:30|6646.4|6640.4|6646.5|6640.5|6646.5|6640.5|6646.4|6640.4|0
1643978680000|2022-02-04 12:44:40|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|0
1643978730000|2022-02-04 12:45:30|6646|6640|6645.7|6639.7|6646|6640|6645.7|6639.7|0
1643978780000|2022-02-04 12:46:20|6645.2|6639.2|6645.7|6639.7|6645.7|6639.7|6645.2|6639.2|3
1643978790000|2022-02-04 12:46:30|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|0
1643978800000|2022-02-04 12:46:40|||||||||1
1643978820000|2022-02-04 12:47:00|6645.4|6639.4|6645.4|6639.4|6645.4|6639.4|6645.4|6639.4|0
1643978830000|2022-02-04 12:47:10|6646.7|6640.7|6646.9|6640.9|6647.4|6641.4|6646.4|6640.4|2
1643978850000|2022-02-04 12:47:30|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|0
1643978860000|2022-02-04 12:47:40|6649|6643|6648.9|6642.9|6649|6643|6648.9|6642.9|6
1643978870000|2022-02-04 12:47:50|6647.9|6641.9|6647.9|6641.9|6647.9|6641.9|6647.9|6641.9|1
1643978880000|2022-02-04 12:48:00|6647.7|6641.7|6647.9|6641.9|6647.9|6641.9|6647.5|6641.5|0
1643978890000|2022-02-04 12:48:10|6649.4|6643.4|6647.2|6641.2|6649.4|6643.4|6647.2|6641.2|12
1643978900000|2022-02-04 12:48:20|6646.7|6640.7|6645.7|6639.7|6646.7|6640.7|6645.7|6639.7|0
1643978910000|2022-02-04 12:48:30|6645.5|6639.5|6645|6639|6645.5|6639.5|6645|6639|4
1643978920000|2022-02-04 12:48:40|6644.9|6638.9|6645.2|6639.2|6645.2|6639.2|6644.9|6638.9|2
1643978940000|2022-02-04 12:49:00|6646.5|6640.5|6646.5|6640.5|6646.5|6640.5|6646.5|6640.5|1
1643978970000|2022-02-04 12:49:30|6646.7|6640.7|6647.2|6641.2|6647.2|6641.2|6646.7|6640.7|0
1643979000000|2022-02-04 12:50:00|6648.9|6642.9|6647.7|6641.7|6648.9|6642.9|6647.7|6641.7|6
1643979020000|2022-02-04 12:50:20|6645.2|6639.2|6644.9|6638.9|6645.2|6639.2|6644.9|6638.9|10
1643979110000|2022-02-04 12:51:50|6645.7|6639.7|6646.4|6640.4|6646.4|6640.4|6645.7|6639.7|3
1643979120000|2022-02-04 12:52:00|6645.9|6639.9|6645.4|6639.4|6645.9|6639.9|6645.4|6639.4|4
1643979130000|2022-02-04 12:52:10|6645.2|6639.2|6645.4|6639.4|6645.4|6639.4|6645.2|6639.2|0
1643979210000|2022-02-04 12:53:30|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|0
1643979260000|2022-02-04 12:54:20|6646.4|6640.4|6646.4|6640.4|6646.4|6640.4|6646.4|6640.4|0
1643979280000|2022-02-04 12:54:40|||||||||1
1643979290000|2022-02-04 12:54:50|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|2
1643979300000|2022-02-04 12:55:00|6644.9|6638.9|6644.7|6638.7|6644.9|6638.9|6644.7|6638.7|0
1643979320000|2022-02-04 12:55:20|6645.2|6639.2|6645.7|6639.7|6645.7|6639.7|6645.2|6639.2|0
1643979330000|2022-02-04 12:55:30|||||||||1
1643979340000|2022-02-04 12:55:40|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|0
1643979360000|2022-02-04 12:56:00|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|0
1643979370000|2022-02-04 12:56:10|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|3
1643979400000|2022-02-04 12:56:40|||||||||4
1643979410000|2022-02-04 12:56:50|6644|6638|6644.2|6638.2|6644.2|6638.2|6644|6638|0
1643979420000|2022-02-04 12:57:00|6644.9|6638.9|6644.2|6638.2|6644.9|6638.9|6644.2|6638.2|3
1643979430000|2022-02-04 12:57:10|6644|6638|6644|6638|6644|6638|6644|6638|3
1643979440000|2022-02-04 12:57:20|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|1
1643979480000|2022-02-04 12:58:00|6641.9|6635.9|6641.7|6635.7|6641.9|6635.9|6641.7|6635.7|1
1643979490000|2022-02-04 12:58:10|6641.4|6635.4|6641.1|6635.1|6641.4|6635.4|6641.1|6635.1|0
1643979540000|2022-02-04 12:59:00|6639.9|6633.9|6639.1|6633.1|6639.9|6633.9|6639.1|6633.1|4
1643979560000|2022-02-04 12:59:20|6639.2|6633.2|6640.4|6634.4|6640.4|6634.4|6639.2|6633.2|0
1643979570000|2022-02-04 12:59:30|6639.9|6633.9|6639.9|6633.9|6639.9|6633.9|6639.4|6633.4|0
1643979590000|2022-02-04 12:59:50|6640.1|6634.1|6640.9|6634.9|6640.9|6634.9|6640.1|6634.1|0
1643979600000|2022-02-04 13:00:00|6641.1|6635.1|6642.4|6636.4|6642.4|6636.4|6641.1|6635.1|1
1643979610000|2022-02-04 13:00:10|6642.6|6636.6|6643.4|6637.4|6643.4|6637.4|6642.6|6636.6|0
1643979640000|2022-02-04 13:00:40|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|2
1643979660000|2022-02-04 13:01:00|6642.5|6636.5|6642|6636|6642.5|6636.5|6641.7|6635.7|4
1643979670000|2022-02-04 13:01:10|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|0
1643979680000|2022-02-04 13:01:20|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|6637.9|6631.9|9
1643979690000|2022-02-04 13:01:30|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|0
1643979710000|2022-02-04 13:01:50|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|0
1643979720000|2022-02-04 13:02:00|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|1
1643979730000|2022-02-04 13:02:10|6638.1|6632.1|6638.7|6632.7|6638.7|6632.7|6638.1|6632.1|0
1643979740000|2022-02-04 13:02:20|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|0
1643979750000|2022-02-04 13:02:30|6637.7|6631.7|6637.9|6631.9|6637.9|6631.9|6637.4|6631.4|2
1643979770000|2022-02-04 13:02:50|6639.4|6633.4|6638.9|6632.9|6639.4|6633.4|6638.9|6632.9|1
1643979780000|2022-02-04 13:03:00|6638.4|6632.4|6638.7|6632.7|6638.7|6632.7|6638.2|6632.2|1
1643979790000|2022-02-04 13:03:10|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|0
1643979800000|2022-02-04 13:03:20|6638.2|6632.2|6637.4|6631.4|6638.2|6632.2|6637.4|6631.4|2
1643979810000|2022-02-04 13:03:30|6637.2|6631.2|6633.4|6627.4|6637.2|6631.2|6633.4|6627.4|10
1643979820000|2022-02-04 13:03:40|6632.9|6626.9|6634.4|6628.4|6634.4|6628.4|6632.9|6626.9|11
1643979830000|2022-02-04 13:03:50|6633.9|6627.9|6633.4|6627.4|6633.9|6627.9|6633.4|6627.4|4
1643979840000|2022-02-04 13:04:00|6633.2|6627.2|6633.1|6627.1|6633.4|6627.4|6632.9|6626.9|2
1643979850000|2022-02-04 13:04:10|6633.4|6627.4|6633.7|6627.7|6633.9|6627.9|6633.4|6627.4|0
1643979870000|2022-02-04 13:04:30|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643979900000|2022-02-04 13:05:00|6632.9|6626.9|6633.4|6627.4|6633.4|6627.4|6632.9|6626.9|0
1643979910000|2022-02-04 13:05:10|6632.9|6626.9|6633.7|6627.7|6633.7|6627.7|6632.9|6626.9|0
1643979930000|2022-02-04 13:05:30|6634.2|6628.2|6633.9|6627.9|6634.2|6628.2|6633.9|6627.9|0
1643979940000|2022-02-04 13:05:40|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1643979950000|2022-02-04 13:05:50|6632.9|6626.9|6633.4|6627.4|6633.4|6627.4|6632.9|6626.9|0
1643979960000|2022-02-04 13:06:00|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|0
1643979980000|2022-02-04 13:06:20|6626.6|6620.6|6627.9|6621.9|6627.9|6621.9|6626.6|6620.6|26
1643979990000|2022-02-04 13:06:30|6625|6619|6625.5|6619.5|6625.5|6619.5|6625|6619|8
1643980030000|2022-02-04 13:07:10|||||||||12
1643980060000|2022-02-04 13:07:40|6626.9|6620.9|6628.2|6622.2|6628.2|6622.2|6626.9|6620.9|1
1643980070000|2022-02-04 13:07:50|||||||||1
1643980080000|2022-02-04 13:08:00|6628|6622|6626.7|6620.7|6628|6622|6626.7|6620.7|0
1643980090000|2022-02-04 13:08:10|6624.5|6618.5|6624.9|6618.9|6625.5|6619.5|6624.5|6618.5|23
1643980100000|2022-02-04 13:08:20|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|0
1643980120000|2022-02-04 13:08:40|6624.4|6618.4|6624.7|6618.7|6624.7|6618.7|6624.2|6618.2|5
1643980130000|2022-02-04 13:08:50|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|3
1643980140000|2022-02-04 13:09:00|6624.4|6618.4|6623.9|6617.9|6624.4|6618.4|6623.4|6617.4|2
1643980160000|2022-02-04 13:09:20|6623.7|6617.7|6622.9|6616.9|6623.7|6617.7|6622.5|6616.5|0
1643980170000|2022-02-04 13:09:30|6625.4|6619.4|6624.4|6618.4|6625.4|6619.4|6624.4|6618.4|4
1643980180000|2022-02-04 13:09:40|6624.2|6618.2|6623.9|6617.9|6624.2|6618.2|6623.9|6617.9|0
1643980190000|2022-02-04 13:09:50|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|0
1643980200000|2022-02-04 13:10:00|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1643980240000|2022-02-04 13:10:40|6619|6613|6619|6613|6619.4|6613.4|6618.4|6612.4|6
1643980250000|2022-02-04 13:10:50|6619.2|6613.2|6618.4|6612.4|6619.4|6613.4|6618.4|6612.4|0
1643980260000|2022-02-04 13:11:00|6618.9|6612.9|6618.9|6612.9|6619.4|6613.4|6618.4|6612.4|0
1643980270000|2022-02-04 13:11:10|6619.4|6613.4|6618.9|6612.9|6619.4|6613.4|6618.9|6612.9|0
1643980280000|2022-02-04 13:11:20|6618.7|6612.7|6618.4|6612.4|6618.7|6612.7|6618.4|6612.4|0
1643980300000|2022-02-04 13:11:40|6618.2|6612.2|6617.9|6611.9|6618.2|6612.2|6617.9|6611.9|0
1643980310000|2022-02-04 13:11:50|6618.4|6612.4|6618.4|6612.4|6618.4|6612.4|6618.2|6612.2|0
1643980320000|2022-02-04 13:12:00|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|0
1643980330000|2022-02-04 13:12:10|6618.4|6612.4|6618.9|6612.9|6620.4|6614.4|6618.4|6612.4|2
1643980340000|2022-02-04 13:12:20|6618.4|6612.4|6620.2|6614.2|6620.2|6614.2|6618.4|6612.4|1
1643980350000|2022-02-04 13:12:30|6620.5|6614.5|6625.2|6619.2|6625.2|6619.2|6619.9|6613.9|38
1643980360000|2022-02-04 13:12:40|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1643980370000|2022-02-04 13:12:50|6624.7|6618.7|6629.5|6623.5|6629.5|6623.5|6624.7|6618.7|33
1643980380000|2022-02-04 13:13:00|6629.2|6623.2|6629.9|6623.9|6629.9|6623.9|6629.2|6623.2|1
1643980390000|2022-02-04 13:13:10|6630.2|6624.2|6628.7|6622.7|6631.9|6625.9|6628.7|6622.7|16
1643980400000|2022-02-04 13:13:20|6628.2|6622.2|6629.7|6623.7|6630.2|6624.2|6628.2|6622.2|0
1643980410000|2022-02-04 13:13:30|6630.2|6624.2|6631.7|6625.7|6631.9|6625.9|6630.2|6624.2|1
1643980420000|2022-02-04 13:13:40|6631|6625|6633.5|6627.5|6633.5|6627.5|6631|6625|3
1643980430000|2022-02-04 13:13:50|6634|6628|6634|6628|6634|6628|6633.5|6627.5|1
1643980440000|2022-02-04 13:14:00|6633|6627|6633|6627|6633|6627|6633|6627|0
1643980450000|2022-02-04 13:14:10|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|3
1643980510000|2022-02-04 13:15:10|6632.4|6626.4|6628.9|6622.9|6632.4|6626.4|6628.9|6622.9|5
1643980520000|2022-02-04 13:15:20|6629|6623|6629.4|6623.4|6629.4|6623.4|6629|6623|0
1643980530000|2022-02-04 13:15:30|6629.5|6623.5|6629.4|6623.4|6629.9|6623.9|6629.4|6623.4|1
1643980540000|2022-02-04 13:15:40|6629.5|6623.5|6629.9|6623.9|6630.4|6624.4|6629.5|6623.5|1
1643980560000|2022-02-04 13:16:00|6630.4|6624.4|6629.9|6623.9|6630.4|6624.4|6629.9|6623.9|0
1643980580000|2022-02-04 13:16:20|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|5
1643980610000|2022-02-04 13:16:50|6627.9|6621.9|6625.4|6619.4|6627.9|6621.9|6624.7|6618.7|8
1643980620000|2022-02-04 13:17:00|6625.2|6619.2|6624.9|6618.9|6625.2|6619.2|6624.9|6618.9|0
1643980630000|2022-02-04 13:17:10|6625|6619|6625.4|6619.4|6625.9|6619.9|6625|6619|2
1643980640000|2022-02-04 13:17:20|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6625.9|6619.9|2
1643980670000|2022-02-04 13:17:50|6625.4|6619.4|6626.4|6620.4|6626.4|6620.4|6625.4|6619.4|2
1643980710000|2022-02-04 13:18:30|6625.9|6619.9|6626.4|6620.4|6626.4|6620.4|6625.9|6619.9|0
1643980720000|2022-02-04 13:18:40|6625.9|6619.9|6626.4|6620.4|6626.4|6620.4|6625.9|6619.9|0
1643980730000|2022-02-04 13:18:50|6625.9|6619.9|6625.4|6619.4|6626.4|6620.4|6625.4|6619.4|0
1643980740000|2022-02-04 13:19:00|6625.9|6619.9|6628.4|6622.4|6628.4|6622.4|6625.4|6619.4|2
1643980750000|2022-02-04 13:19:10|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1643980760000|2022-02-04 13:19:20|6627.4|6621.4|6626.9|6620.9|6627.4|6621.4|6626.9|6620.9|0
1643980790000|2022-02-04 13:19:50|6627.4|6621.4|6627.9|6621.9|6627.9|6621.9|6627.4|6621.4|2
1643980800000|2022-02-04 13:20:00|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1643980810000|2022-02-04 13:20:10|6627.4|6621.4|6627.9|6621.9|6627.9|6621.9|6627.4|6621.4|5
1643980820000|2022-02-04 13:20:20|6627.7|6621.7|6626.4|6620.4|6627.7|6621.7|6626.4|6620.4|0
1643980840000|2022-02-04 13:20:40|6627.5|6621.5|6627.9|6621.9|6627.9|6621.9|6627.5|6621.5|0
1643980850000|2022-02-04 13:20:50|6627.5|6621.5|6627.9|6621.9|6627.9|6621.9|6627.5|6621.5|0
1643980860000|2022-02-04 13:21:00|6627.4|6621.4|6627.9|6621.9|6627.9|6621.9|6627.4|6621.4|0
1643980870000|2022-02-04 13:21:10|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|0
1643980880000|2022-02-04 13:21:20|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|3
1643980940000|2022-02-04 13:22:20|6626.9|6620.9|6627.4|6621.4|6627.4|6621.4|6626.9|6620.9|0
1643980950000|2022-02-04 13:22:30|6626.4|6620.4|6625.9|6619.9|6626.4|6620.4|6625.9|6619.9|1
1643980980000|2022-02-04 13:23:00|6626|6620|6630.4|6624.4|6630.4|6624.4|6625.9|6619.9|7
1643980990000|2022-02-04 13:23:10|6630.5|6624.5|6629.5|6623.5|6631.4|6625.4|6629.5|6623.5|1
1643981000000|2022-02-04 13:23:20|6629.7|6623.7|6629.9|6623.9|6630|6624|6629.7|6623.7|0
1643981010000|2022-02-04 13:23:30|6629.5|6623.5|6630.5|6624.5|6631|6625|6629.5|6623.5|3
1643981030000|2022-02-04 13:23:50|6630.4|6624.4|6629.5|6623.5|6630.4|6624.4|6629.5|6623.5|0
1643981050000|2022-02-04 13:24:10|6630|6624|6629.5|6623.5|6630|6624|6629.5|6623.5|0
1643981060000|2022-02-04 13:24:20|6630|6624|6630|6624|6630|6624|6630|6624|0
1643981070000|2022-02-04 13:24:30|6629|6623|6627|6621|6629|6623|6627|6621|1
1643981100000|2022-02-04 13:25:00|6626.7|6620.7|6627.2|6621.2|6627.2|6621.2|6626.7|6620.7|0
1643981110000|2022-02-04 13:25:10|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1643981120000|2022-02-04 13:25:20|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1643981130000|2022-02-04 13:25:30|6626.4|6620.4|6627.2|6621.2|6627.2|6621.2|6626.4|6620.4|0
1643981140000|2022-02-04 13:25:40|6627.4|6621.4|6627.7|6621.7|6627.7|6621.7|6627.4|6621.4|1
1643981150000|2022-02-04 13:25:50|6628.2|6622.2|6627.2|6621.2|6629.2|6623.2|6627.2|6621.2|1
1643981170000|2022-02-04 13:26:10|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|2
1643981180000|2022-02-04 13:26:20|6626.4|6620.4|6625.4|6619.4|6626.4|6620.4|6625.4|6619.4|5
1643981210000|2022-02-04 13:26:50|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|6624.7|6618.7|0
1643981220000|2022-02-04 13:27:00|6624.7|6618.7|6624.9|6618.9|6624.9|6618.9|6624.5|6618.5|0
1643981230000|2022-02-04 13:27:10|6625.9|6619.9|6624.9|6618.9|6625.9|6619.9|6624.9|6618.9|0
1643981240000|2022-02-04 13:27:20|6625.4|6619.4|6627.5|6621.5|6627.5|6621.5|6625.4|6619.4|1
1643981250000|2022-02-04 13:27:30|6627.7|6621.7|6626.5|6620.5|6627.7|6621.7|6626.5|6620.5|1
1643981260000|2022-02-04 13:27:40|6626.7|6620.7|6628|6622|6628|6622|6626.7|6620.7|0
1643981270000|2022-02-04 13:27:50|6627.9|6621.9|6627|6621|6627.9|6621.9|6627|6621|1
1643981280000|2022-02-04 13:28:00|6627.2|6621.2|6627|6621|6627.5|6621.5|6626.9|6620.9|0
1643981290000|2022-02-04 13:28:10|6626.5|6620.5|6627.2|6621.2|6627.2|6621.2|6626.5|6620.5|0
1643981300000|2022-02-04 13:28:20|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627|6621|0
1643981320000|2022-02-04 13:28:40|6627.7|6621.7|6628|6622|6628|6622|6627.7|6621.7|0
1643981330000|2022-02-04 13:28:50|6628.5|6622.5|6629|6623|6629.2|6623.2|6628.5|6622.5|1
1643981340000|2022-02-04 13:29:00|6628.7|6622.7|6629|6623|6630.5|6624.5|6626.9|6620.9|8
1643981350000|2022-02-04 13:29:10|6628.5|6622.5|6629|6623|6630|6624|6628.5|6622.5|2
1643981360000|2022-02-04 13:29:20|6628.5|6622.5|6629.5|6623.5|6630|6624|6628.5|6622.5|0
1643981370000|2022-02-04 13:29:30|6629|6623|6630.9|6624.9|6631|6625|6629|6623|0
1643981380000|2022-02-04 13:29:40|6630.5|6624.5|6636.2|6630.2|6636.4|6630.4|6630.5|6624.5|5
1643981390000|2022-02-04 13:29:50|6636.9|6630.9|6635.5|6629.5|6636.9|6630.9|6635|6629|4
1643981400000|2022-02-04 13:30:00|6634|6628|6631.5|6621.5|6635.9|6628|6631|6621|3
1643981410000|2022-02-04 13:30:10|6631.2|6621.2|6630.4|6624.4|6632.2|6624.7|6630|6621.2|0
1643981420000|2022-02-04 13:30:20|6632.2|6622.2|6626.9|6620.9|6632.2|6623.4|6626.9|6620.9|2
1643981430000|2022-02-04 13:30:30|6626.7|6620.7|6627.4|6621.4|6627.4|6621.4|6626.4|6620.4|5
1643981440000|2022-02-04 13:30:40|6626.9|6620.9|6624.4|6618.4|6626.9|6620.9|6624.4|6618.4|1
1643981450000|2022-02-04 13:30:50|6624.9|6618.9|6624.4|6618.4|6624.9|6618.9|6623.9|6617.9|1
1643981460000|2022-02-04 13:31:00|6625.9|6619.9|6624.4|6618.4|6625.9|6619.9|6624.4|6618.4|1
1643981470000|2022-02-04 13:31:10|6624.2|6618.2|6624|6618|6624.2|6618.2|6623.9|6617.9|0
1643981480000|2022-02-04 13:31:20|6624.9|6618.9|6623.7|6617.7|6624.9|6618.9|6623.7|6617.7|0
1643981490000|2022-02-04 13:31:30|6624.9|6618.9|6623.2|6617.2|6624.9|6618.9|6623.2|6617.2|1
1643981510000|2022-02-04 13:31:50|6623.9|6617.9|6621.4|6615.4|6623.9|6617.9|6621.4|6615.4|2
1643981520000|2022-02-04 13:32:00|6621.2|6615.2|6607.4|6601.4|6621.2|6615.2|6607.4|6601.4|23
1643981530000|2022-02-04 13:32:10|6607.5|6601.5|6612.9|6606.9|6612.9|6606.9|6607.5|6601.5|3
1643981540000|2022-02-04 13:32:20|6612.4|6606.4|6612.9|6606.9|6612.9|6606.9|6612.4|6606.4|0
1643981550000|2022-02-04 13:32:30|6618.4|6612.4|6617.9|6611.9|6619.4|6613.4|6617.9|6611.9|25
1643981560000|2022-02-04 13:32:40|6616.6|6610.6|6617.4|6611.4|6617.4|6611.4|6613.4|6607.4|4
1643981570000|2022-02-04 13:32:50|6617.9|6611.9|6617.2|6611.2|6617.9|6611.9|6617.2|6611.2|2
1643981580000|2022-02-04 13:33:00|6617|6611|6611.4|6605.4|6617|6611|6611|6605|31
1643981590000|2022-02-04 13:33:10|6611.5|6605.5|6612|6606|6612|6606|6611.5|6605.5|0
1643981600000|2022-02-04 13:33:20|6611.9|6605.9|6612|6606|6612|6606|6611.5|6605.5|0
1643981610000|2022-02-04 13:33:30|6613.5|6607.5|6612.4|6606.4|6613.5|6607.5|6611.9|6605.9|6
1643981620000|2022-02-04 13:33:40|6612.5|6606.5|6612.4|6606.4|6613|6607|6611.9|6605.9|5
1643981630000|2022-02-04 13:33:50|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1643981640000|2022-02-04 13:34:00|6613.5|6607.5|6609.4|6603.4|6613.5|6607.5|6609.4|6603.4|12
1643981650000|2022-02-04 13:34:10|6610.5|6604.5|6608.9|6602.9|6611.7|6605.7|6607.7|6601.7|4
1643981660000|2022-02-04 13:34:20|6608.2|6602.2|6616.5|6610.5|6621.9|6615|6607.2|6601.2|27
1643981670000|2022-02-04 13:34:30|6616.9|6610.9|6615.5|6609.5|6616.9|6610.9|6615.2|6609.2|7
1643981680000|2022-02-04 13:34:40|6615.2|6609.2|6614.2|6608.2|6615.2|6609.2|6614.2|6608.2|4
1643981690000|2022-02-04 13:34:50|6613|6607|6613|6607|6613|6607|6613|6607|1
1643981700000|2022-02-04 13:35:00|6610.5|6604.5|6609.4|6603.4|6611|6605|6609.4|6603.4|11
1643981710000|2022-02-04 13:35:10|6609.9|6603.9|6611|6605|6611|6605|6609.9|6603.9|19
1643981720000|2022-02-04 13:35:20|6613.2|6607.2|6614.5|6608.5|6614.5|6608.5|6612.4|6606.4|3
1643981730000|2022-02-04 13:35:30|6615|6609|6615.5|6609.5|6615.5|6609.5|6615|6609|2
1643981740000|2022-02-04 13:35:40|6615.9|6609.9|6622.5|6616.5|6622.5|6616.5|6615.9|6609.9|1
1643981750000|2022-02-04 13:35:50|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|5
1643981760000|2022-02-04 13:36:00|6620.7|6614.7|6613.5|6607.5|6620.7|6614.7|6613.5|6607.5|0
1643981770000|2022-02-04 13:36:10|6612.9|6606.9|6614|6608|6614|6608|6612.9|6606.9|2
1643981780000|2022-02-04 13:36:20|6613.5|6607.5|6613.9|6607.9|6613.9|6607.9|6613.5|6607.5|0
1643981790000|2022-02-04 13:36:30|6614|6608|6613.9|6607.9|6614|6608|6613.4|6607.4|0
1643981800000|2022-02-04 13:36:40|6614|6608|6614|6608|6614|6608|6613.9|6607.9|3
1643981810000|2022-02-04 13:36:50|6614.5|6608.5|6616.5|6610.5|6616.5|6610.5|6614.5|6608.5|0
1643981820000|2022-02-04 13:37:00|6616|6610|6612.7|6606.7|6616|6610|6612.7|6606.7|5
1643981830000|2022-02-04 13:37:10|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|0
1643981840000|2022-02-04 13:37:20|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1643981870000|2022-02-04 13:37:50|6612.4|6606.4|6609.2|6603.2|6612.4|6606.4|6609|6603|17
1643981880000|2022-02-04 13:38:00|6608.4|6602.4|6607.5|6601.5|6608.4|6602.4|6607.5|6601.5|36
1643981890000|2022-02-04 13:38:10|6607.7|6601.7|6608.2|6602.2|6608.2|6602.2|6607.2|6601.2|4
1643981900000|2022-02-04 13:38:20|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.2|6602.2|0
1643981910000|2022-02-04 13:38:30|6608.2|6602.2|6608.7|6602.7|6608.7|6602.7|6608.2|6602.2|0
1643981920000|2022-02-04 13:38:40|6609|6603|6609.2|6603.2|6609.2|6603.2|6609|6603|1
1643981950000|2022-02-04 13:39:10|6609.4|6603.4|6609.4|6603.4|6609.4|6603.4|6609.4|6603.4|0
1643981960000|2022-02-04 13:39:20|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|1
1643981970000|2022-02-04 13:39:30|6609.7|6603.7|6609.4|6603.4|6609.7|6603.7|6608.7|6602.7|1
1643981980000|2022-02-04 13:39:40|6606.5|6600.5|6601|6595|6606.5|6600.5|6599.4|6593.4|12
1643981990000|2022-02-04 13:39:50|6601.2|6595.2|6598.2|6592.2|6601.5|6595.5|6598.2|6592.2|0
1643982000000|2022-02-04 13:40:00|6598.7|6592.7|6600.9|6594.9|6601|6595|6597.5|6591.5|41
1643982010000|2022-02-04 13:40:10|6601|6595|6601.5|6595.5|6601.5|6595.5|6601|6595|1
1643982020000|2022-02-04 13:40:20|6601.7|6595.7|6602.5|6596.5|6602.5|6596.5|6601.7|6595.7|0
1643982030000|2022-02-04 13:40:30|6602.4|6596.4|6600.9|6594.9|6602.4|6596.4|6600.9|6594.9|0
1643982040000|2022-02-04 13:40:40|6600|6594|6599.7|6593.7|6600.4|6594.4|6599.7|6593.7|0
1643982050000|2022-02-04 13:40:50|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|0
1643982060000|2022-02-04 13:41:00|6597.5|6591.5|6598.4|6592.4|6598.5|6592.5|6597.5|6591.5|29
1643982070000|2022-02-04 13:41:10|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|1
1643982080000|2022-02-04 13:41:20|6598.5|6592.5|6597.5|6591.5|6598.5|6592.5|6597.5|6591.5|10
1643982090000|2022-02-04 13:41:30|6595.2|6589.2|6596|6590|6596|6590|6595.2|6589.2|9
1643982100000|2022-02-04 13:41:40|6596.4|6590.4|6596|6590|6596.4|6590.4|6596|6590|1
1643982110000|2022-02-04 13:41:50|6598|6592|6598|6592|6598|6592|6598|6592|3
1643982120000|2022-02-04 13:42:00|6597.5|6591.5|6601.2|6595.2|6601.2|6595.2|6597.2|6591.2|30
1643982130000|2022-02-04 13:42:10|6601.9|6595.9|6602.2|6596.2|6602.2|6596.2|6601.7|6595.7|8
1643982140000|2022-02-04 13:42:20|6603|6597|6602.9|6596.9|6603|6597|6602.7|6596.7|2
1643982150000|2022-02-04 13:42:30|6602.7|6596.7|6603.4|6597.4|6603.4|6597.4|6602.4|6596.4|3
1643982160000|2022-02-04 13:42:40|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|1
1643982170000|2022-02-04 13:42:50|6604.9|6598.9|6606.2|6600.2|6606.4|6600.4|6604.9|6598.9|0
1643982180000|2022-02-04 13:43:00|6605.7|6599.7|6603.2|6597.2|6605.7|6599.7|6603.2|6597.2|2
1643982190000|2022-02-04 13:43:10|6603.4|6597.4|6602.7|6596.7|6604.2|6598.2|6602.7|6596.7|1
1643982210000|2022-02-04 13:43:30|6603.7|6597.7|6604.2|6598.2|6604.2|6598.2|6603.7|6597.7|1
1643982230000|2022-02-04 13:43:50|6604.4|6598.4|6605.2|6599.2|6605.2|6599.2|6604.4|6598.4|0
1643982240000|2022-02-04 13:44:00|6606.4|6600.4|6601.2|6595.2|6607.2|6601.2|6600.2|6594.2|33
1643982250000|2022-02-04 13:44:10|||||||||1
1643982270000|2022-02-04 13:44:30|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|1
1643982280000|2022-02-04 13:44:40|6604.7|6594.7|6607.7|6592.7|6607.7|6594.7|6604.7|6592.7|2
1643982290000|2022-02-04 13:44:50|6608.2|6593.2|6608.2|6593.2|6608.2|6593.2|6607.7|6592.7|0
1643985000000|2022-02-04 14:30:00|6604.4|6598.4|6605.7|6599.7|6605.7|6599.7|6595.4|6589.4|213
1643985010000|2022-02-04 14:30:10|6606.9|6600.9|6611.5|6605.5|6615.9|6609.9|6606.9|6600.9|26
1643985020000|2022-02-04 14:30:20|6612|6606|6614.9|6608.9|6618.4|6612.4|6610.4|6604.4|26
1643985030000|2022-02-04 14:30:30|6614.4|6608.4|6616.4|6610.4|6616.9|6610.9|6612.4|6606.4|41
1643985040000|2022-02-04 14:30:40|6617.4|6611.4|6617.9|6611.9|6618.4|6612.4|6613.9|6607.9|16
1643985050000|2022-02-04 14:30:50|6617.4|6611.4|6614.4|6608.4|6617.4|6611.4|6610.9|6604.9|17
1643985060000|2022-02-04 14:31:00|6614.9|6608.9|6601.4|6595.4|6617.9|6611.9|6600.2|6594.2|34
1643985070000|2022-02-04 14:31:10|6603.4|6597.4|6602.9|6596.9|6606.4|6600.4|6600.9|6594.9|17
1643985080000|2022-02-04 14:31:20|6602|6596|6601.4|6595.4|6602|6596|6600.2|6594.2|62
1643985090000|2022-02-04 14:31:30|6600.7|6594.7|6602.5|6596.5|6603.5|6597.5|6600.5|6594.5|16
1643985100000|2022-02-04 14:31:40|6602|6596|6604.5|6598.5|6604.5|6598.5|6602|6596|14
1643985110000|2022-02-04 14:31:50|6605.2|6599.2|6604.5|6598.5|6607|6601|6603|6597|17
1643985120000|2022-02-04 14:32:00|6604.7|6598.7|6607|6601|6607|6601|6604.5|6598.5|17
1643985130000|2022-02-04 14:32:10|6606.5|6600.5|6603.9|6597.9|6607.5|6601.5|6603|6597|23
1643985140000|2022-02-04 14:32:20|6603.7|6597.7|6600.5|6594.5|6603.7|6597.7|6598|6592|34
1643985150000|2022-02-04 14:32:30|6600|6594|6597|6591|6600|6594|6597|6591|5
1643985160000|2022-02-04 14:32:40|6599|6593|6598.5|6592.5|6601|6595|6597.4|6591.4|16
1643985170000|2022-02-04 14:32:50|6599|6593|6598|6592|6600|6594|6597.5|6591.5|6
1643985180000|2022-02-04 14:33:00|6598.5|6592.5|6596|6590|6600|6594|6596|6590|42
1643985190000|2022-02-04 14:33:10|6595.5|6589.5|6598|6592|6599|6593|6595.5|6589.5|19
1643985200000|2022-02-04 14:33:20|6595.2|6589.2|6596.4|6590.4|6596.9|6590.9|6595|6589|26
1643985210000|2022-02-04 14:33:30|6597.2|6591.2|6600.4|6594.4|6600.4|6594.4|6595.5|6589.5|24
1643985220000|2022-02-04 14:33:40|6601.4|6595.4|6600.9|6594.9|6601.4|6595.4|6599.4|6593.4|11
1643985230000|2022-02-04 14:33:50|6600.4|6594.4|6601.9|6595.9|6602.4|6596.4|6600.4|6594.4|7
1643985240000|2022-02-04 14:34:00|6601.2|6595.2|6596.4|6590.4|6601.2|6595.2|6594.5|6588.5|35
1643985250000|2022-02-04 14:34:10|6596|6590|6594.9|6588.9|6596.4|6590.4|6594.9|6588.9|30
1643985260000|2022-02-04 14:34:20|6595.4|6589.4|6590.2|6584.2|6595.4|6589.4|6589.2|6583.2|28
1643985270000|2022-02-04 14:34:30|6590|6584|6588.7|6582.7|6591.4|6585.4|6587.9|6581.9|20
1643985280000|2022-02-04 14:34:40|6591|6585|6594.4|6588.4|6594.4|6588.4|6591|6585|11
1643985290000|2022-02-04 14:34:50|6594.2|6588.2|6593.2|6587.2|6594.2|6588.2|6592.2|6586.2|21
1643985300000|2022-02-04 14:35:00|6592.7|6586.7|6592.7|6586.7|6593.4|6587.4|6592.2|6586.2|28
1643985310000|2022-02-04 14:35:10|6592.2|6586.2|6590.4|6584.4|6593.4|6587.4|6589.7|6583.7|18
1643985320000|2022-02-04 14:35:20|6590.2|6584.2|6594.4|6588.4|6594.4|6588.4|6590.2|6584.2|11
1643985330000|2022-02-04 14:35:30|6593.9|6587.9|6599.9|6593.9|6599.9|6593.9|6592.5|6586.5|31
1643985340000|2022-02-04 14:35:40|6600|6594|6605.7|6599.7|6606|6600|6600|6594|66
1643985350000|2022-02-04 14:35:50|6605.5|6599.5|6614.2|6608.2|6614.2|6608.2|6604.7|6598.7|29
1643985360000|2022-02-04 14:36:00|6614.7|6608.7|6613.7|6607.7|6617.5|6611.5|6613.2|6607.2|25
1643985370000|2022-02-04 14:36:10|6612.2|6606.2|6614.4|6608.4|6614.7|6608.7|6612.2|6606.2|7
1643985380000|2022-02-04 14:36:20|6613.7|6607.7|6614.7|6608.7|6614.7|6608.7|6613.2|6607.2|9
1643985390000|2022-02-04 14:36:30|6616.7|6610.7|6619.2|6613.2|6621.2|6615.2|6616.7|6610.7|27
1643985400000|2022-02-04 14:36:40|6619.7|6613.7|6618|6612|6619.7|6613.7|6617.6|6611.6|67
1643985410000|2022-02-04 14:36:50|6617.1|6611.1|6616.1|6610.1|6618.6|6612.6|6615.6|6609.6|11
1643985420000|2022-02-04 14:37:00|6617.1|6611.1|6619.4|6613.4|6619.6|6613.6|6617.1|6611.1|17
1643985430000|2022-02-04 14:37:10|6619.1|6613.1|6625.1|6619.1|6625.1|6619.1|6618.1|6612.1|4
1643985440000|2022-02-04 14:37:20|6624.1|6618.1|6620.9|6614.9|6625.6|6619.6|6619.9|6613.9|31
1643985450000|2022-02-04 14:37:30|6621.1|6615.1|6620.1|6614.1|6621.1|6615.1|6620.1|6614.1|14
1643985460000|2022-02-04 14:37:40|6620.6|6614.6|6626.1|6620.1|6627.1|6621.1|6620.1|6614.1|26
1643985470000|2022-02-04 14:37:50|6624.6|6618.6|6625.6|6619.6|6626.1|6620.1|6624.1|6618.1|10
1643985480000|2022-02-04 14:38:00|6626.1|6620.1|6623.1|6617.1|6626.1|6620.1|6622.4|6616.4|32
1643985490000|2022-02-04 14:38:10|6622.6|6616.6|6621.7|6615.7|6622.6|6616.6|6620.6|6614.6|11
1643985500000|2022-02-04 14:38:20|6621.6|6615.6|6623.7|6617.7|6624.2|6618.2|6621.6|6615.6|23
1643985510000|2022-02-04 14:38:30|6624.2|6618.2|6629.1|6623.1|6629.4|6623.4|6623.6|6617.6|41
1643985520000|2022-02-04 14:38:40|6629.2|6623.2|6630.1|6624.1|6632.1|6626.1|6629.2|6623.2|7
1643985530000|2022-02-04 14:38:50|6629.2|6623.2|6633.1|6627.1|6633.1|6627.1|6629.1|6623.1|15
1643985540000|2022-02-04 14:39:00|6632.6|6626.6|6631.9|6625.9|6633.6|6627.6|6631.1|6625.1|20
1643985550000|2022-02-04 14:39:10|6632.1|6626.1|6632.1|6626.1|6633.1|6627.1|6625.4|6619.4|55
1643985560000|2022-02-04 14:39:20|6631.6|6625.6|6636.7|6630.7|6636.7|6630.7|6631.4|6625.4|32
1643985570000|2022-02-04 14:39:30|6636.1|6630.1|6637.1|6631.1|6638.1|6632.1|6636.1|6630.1|8
1643985580000|2022-02-04 14:39:40|6637.6|6631.6|6635.1|6629.1|6640.1|6634.1|6634.9|6628.9|36
1643985590000|2022-02-04 14:39:50|6635.4|6629.4|6635.4|6629.4|6636.1|6630.1|6634.9|6628.9|8
1643985600000|2022-02-04 14:40:00|6634.9|6628.9|6638.4|6632.4|6638.4|6632.4|6634.9|6628.9|31
1643985610000|2022-02-04 14:40:10|6638.6|6632.6|6636.7|6630.7|6641|6635|6636.7|6630.7|7
1643985620000|2022-02-04 14:40:20|6635.2|6629.2|6636.7|6630.7|6637.7|6631.7|6635.2|6629.2|22
1643985630000|2022-02-04 14:40:30|6637.2|6631.2|6639.2|6633.2|6641.7|6635.7|6637.2|6631.2|13
1643985640000|2022-02-04 14:40:40|6639.4|6633.4|6636.7|6630.7|6640.7|6634.7|6636.2|6630.2|13
1643985650000|2022-02-04 14:40:50|6638.7|6632.7|6636.2|6630.2|6638.7|6632.7|6635.7|6629.7|10
1643985660000|2022-02-04 14:41:00|6635.7|6629.7|6635|6629|6637.2|6631.2|6634.5|6628.5|14
1643985670000|2022-02-04 14:41:10|6636.2|6630.2|6637.7|6631.7|6638.2|6632.2|6635.7|6629.7|13
1643985680000|2022-02-04 14:41:20|6638.5|6632.5|6637.7|6631.7|6640.7|6634.7|6637.7|6631.7|7
1643985690000|2022-02-04 14:41:30|6637|6631|6639.7|6633.7|6639.7|6633.7|6636.5|6630.5|5
1643985700000|2022-02-04 14:41:40|6639.5|6633.5|6639.7|6633.7|6639.7|6633.7|6638.2|6632.2|6
1643985710000|2022-02-04 14:41:50|6643.1|6637.1|6641.2|6635.2|6643.1|6637.1|6641.2|6635.2|17
1643985720000|2022-02-04 14:42:00|6642.4|6636.4|6639.2|6633.2|6642.4|6636.4|6637.7|6631.7|17
1643985730000|2022-02-04 14:42:10|6638.2|6632.2|6639.7|6633.7|6640.7|6634.7|6638.2|6632.2|21
1643985740000|2022-02-04 14:42:20|6640|6634|6641|6635|6641|6635|6640|6634|11
1643985750000|2022-02-04 14:42:30|6641.7|6635.7|6640.5|6634.5|6641.7|6635.7|6640.4|6634.4|99
1643985760000|2022-02-04 14:42:40|6640.4|6634.4|6639.4|6633.4|6640.4|6634.4|6638.4|6632.4|7
1643985770000|2022-02-04 14:42:50|6639.9|6633.9|6637.4|6631.4|6639.9|6633.9|6637.4|6631.4|3
1643985780000|2022-02-04 14:43:00|6638|6632|6640.4|6634.4|6641.5|6635.5|6638|6632|37
1643985790000|2022-02-04 14:43:10|6640.9|6634.9|6638|6632|6641.4|6635.4|6637.4|6631.4|33
1643985800000|2022-02-04 14:43:20|6637.9|6631.9|6640|6634|6640.4|6634.4|6637.4|6631.4|7
1643985810000|2022-02-04 14:43:30|6640.5|6634.5|6636.4|6630.4|6640.5|6634.5|6636.4|6630.4|24
1643985820000|2022-02-04 14:43:40|6635.7|6629.7|6637.9|6631.9|6638|6632|6635.7|6629.7|8
1643985830000|2022-02-04 14:43:50|6638|6632|6638|6632|6638.4|6632.4|6637.5|6631.5|5
1643985840000|2022-02-04 14:44:00|6637.9|6631.9|6639.4|6633.4|6643|6637|6637.9|6631.9|26
1643985850000|2022-02-04 14:44:10|6637.9|6631.9|6635.4|6629.4|6638.4|6632.4|6634.9|6628.9|13
1643985860000|2022-02-04 14:44:20|6635.2|6629.2|6634.7|6628.7|6635.4|6629.4|6634.7|6628.7|9
1643985870000|2022-02-04 14:44:30|6634.9|6628.9|6637.4|6631.4|6637.4|6631.4|6634.9|6628.9|13
1643985880000|2022-02-04 14:44:40|6638|6632|6636.4|6630.4|6638|6632|6636.4|6630.4|5
1643985890000|2022-02-04 14:44:50|6637.2|6631.2|6637.7|6631.7|6638|6632|6636.9|6630.9|213
1643985900000|2022-02-04 14:45:00|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|6638|6632|23
1643985910000|2022-02-04 14:45:10|6638|6632|6638.9|6632.9|6639|6633|6637.5|6631.5|15
1643985920000|2022-02-04 14:45:20|6639|6633|6634.4|6628.4|6639|6633|6634.4|6628.4|13
1643985930000|2022-02-04 14:45:30|6634.2|6628.2|6634.4|6628.4|6634.5|6628.5|6633.9|6627.9|19
1643985940000|2022-02-04 14:45:40|6633.9|6627.9|6633.9|6627.9|6634.5|6628.5|6633.9|6627.9|13
1643985950000|2022-02-04 14:45:50|6634|6628|6634|6628|6634|6628|6633.9|6627.9|22
1643985960000|2022-02-04 14:46:00|6633.9|6627.9|6626.7|6620.7|6633.9|6627.9|6626.5|6620.5|42
1643985970000|2022-02-04 14:46:10|6624.7|6618.7|6623|6617|6625.2|6619.2|6623|6617|61
1643985980000|2022-02-04 14:46:20|6623.5|6617.5|6624|6618|6625|6619|6623|6617|25
1643985990000|2022-02-04 14:46:30|6623.5|6617.5|6621.5|6615.5|6623.5|6617.5|6621.5|6615.5|13
1643986000000|2022-02-04 14:46:40|6621|6615|6619|6613|6621|6615|6619|6613|15
1643986010000|2022-02-04 14:46:50|6618|6612|6617.5|6611.5|6618|6612|6617|6611|19
1643986020000|2022-02-04 14:47:00|6618|6612|6614|6608|6618|6612|6613.5|6607.5|21
1643986030000|2022-02-04 14:47:10|6614.7|6608.7|6615.4|6609.4|6615.4|6609.4|6614.7|6608.7|8
1643986040000|2022-02-04 14:47:20|6616|6610|6618.5|6612.5|6619|6613|6616|6610|28
1643986050000|2022-02-04 14:47:30|6617.5|6611.5|6619|6613|6619|6613|6617.5|6611.5|17
1643986060000|2022-02-04 14:47:40|6618.5|6612.5|6617.5|6611.5|6618.5|6612.5|6616.5|6610.5|11
1643986070000|2022-02-04 14:47:50|6617|6611|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|4
1643986080000|2022-02-04 14:48:00|6616.2|6610.2|6615|6609|6616.2|6610.2|6615|6609|10
1643986090000|2022-02-04 14:48:10|6617|6611|6618.5|6612.5|6619|6613|6617|6611|15
1643986100000|2022-02-04 14:48:20|6617|6611|6616.5|6610.5|6617.5|6611.5|6616.5|6610.5|7
1643986110000|2022-02-04 14:48:30|6617|6611|6623.4|6617.4|6631.4|6625.4|6617|6611|313
1643986120000|2022-02-04 14:48:40|6624.4|6618.4|6626.4|6620.4|6626.4|6620.4|6624.4|6618.4|10
1643986130000|2022-02-04 14:48:50|6626.5|6620.5|6626.4|6620.4|6627.9|6621.9|6625.4|6619.4|14
1643986140000|2022-02-04 14:49:00|6625.9|6619.9|6624.4|6618.4|6625.9|6619.9|6624|6618|4
1643986150000|2022-02-04 14:49:10|6626.5|6620.5|6628.4|6622.4|6628.4|6622.4|6626.5|6620.5|14
1643986160000|2022-02-04 14:49:20|6627.9|6621.9|6629.9|6623.9|6630|6624|6627.9|6621.9|11
1643986170000|2022-02-04 14:49:30|6630|6624|6628.4|6622.4|6630|6624|6628.4|6622.4|6
1643986180000|2022-02-04 14:49:40|6628.9|6622.9|6621.9|6615.9|6629.4|6623.4|6621.9|6615.9|20
1643986190000|2022-02-04 14:49:50|6622.5|6616.5|6623.4|6617.4|6623.9|6617.9|6622.4|6616.4|17
1643986200000|2022-02-04 14:50:00|6624.4|6618.4|6622.4|6616.4|6624.4|6618.4|6622.4|6616.4|12
1643986210000|2022-02-04 14:50:10|6622|6616|6622.4|6616.4|6622.4|6616.4|6619.9|6613.9|17
1643986220000|2022-02-04 14:50:20|6621.5|6615.5|6620.4|6614.4|6621.5|6615.5|6620.4|6614.4|3
1643986230000|2022-02-04 14:50:30|6618|6612|6614|6608|6619.4|6613.4|6614|6608|62
1643986240000|2022-02-04 14:50:40|6613.5|6607.5|6611|6605|6613.9|6607.9|6611|6605|21
1643986250000|2022-02-04 14:50:50|6611.5|6605.5|6611.5|6605.5|6612.5|6606.5|6610.5|6604.5|37
1643986260000|2022-02-04 14:51:00|6612|6606|6612|6606|6614.5|6608.5|6611|6605|19
1643986270000|2022-02-04 14:51:10|6609.5|6603.5|6610|6604|6610|6604|6609.5|6603.5|19
1643986280000|2022-02-04 14:51:20|6609.5|6603.5|6609|6603|6609.5|6603.5|6607.5|6601.5|12
1643986290000|2022-02-04 14:51:30|6609.2|6603.2|6609|6603|6609.5|6603.5|6608.2|6602.2|14
1643986300000|2022-02-04 14:51:40|6609.4|6603.4|6603.4|6597.4|6609.4|6603.4|6603|6597|26
1643986310000|2022-02-04 14:51:50|6600.5|6594.5|6600|6594|6600.5|6594.5|6599.7|6593.7|7
1643986320000|2022-02-04 14:52:00|6599.5|6593.5|6601.5|6595.5|6602.2|6596.2|6599.5|6593.5|3
1643986330000|2022-02-04 14:52:10|6601.2|6595.2|6597.5|6591.5|6601.2|6595.2|6597.5|6591.5|21
1643986340000|2022-02-04 14:52:20|6597|6591|6597.5|6591.5|6597.5|6591.5|6595.4|6589.4|19
1643986350000|2022-02-04 14:52:30|6598.5|6592.5|6600.4|6594.4|6601|6595|6598.5|6592.5|13
1643986360000|2022-02-04 14:52:40|6601|6595|6599|6593|6601|6595|6599|6593|2
1643986370000|2022-02-04 14:52:50|6599.5|6593.5|6593|6587|6599.5|6593.5|6592|6586|59
1643986380000|2022-02-04 14:53:00|6593.7|6587.7|6593|6587|6594.2|6588.2|6592|6586|28
1643986390000|2022-02-04 14:53:10|6593.4|6587.4|6596.5|6590.5|6596.5|6590.5|6593.4|6587.4|15
1643986400000|2022-02-04 14:53:20|6596|6590|6594|6588|6596|6590|6593.4|6587.4|10
1643986410000|2022-02-04 14:53:30|6593.4|6587.4|6593.5|6587.5|6594|6588|6592|6586|39
1643986420000|2022-02-04 14:53:40|6593|6587|6593|6587|6593|6587|6593|6587|9
1643986430000|2022-02-04 14:53:50|6596|6590|6596|6590|6596.5|6590.5|6596|6590|5
1643986440000|2022-02-04 14:54:00|6595.5|6589.5|6592.4|6586.4|6595.5|6589.5|6592.4|6586.4|6
1643986450000|2022-02-04 14:54:10|6592.9|6586.9|6595|6589|6595|6589|6592.4|6586.4|16
1643986460000|2022-02-04 14:54:20|6594.5|6588.5|6595.5|6589.5|6596|6590|6594.5|6588.5|7
1643986470000|2022-02-04 14:54:30|6595.4|6589.4|6598|6592|6598|6592|6595.4|6589.4|14
1643986480000|2022-02-04 14:54:40|6597.9|6591.9|6595|6589|6597.9|6591.9|6595|6589|15
1643986490000|2022-02-04 14:54:50|6594.5|6588.5|6594|6588|6594.5|6588.5|6592.5|6586.5|7
1643986500000|2022-02-04 14:55:00|6596|6590|6598.2|6592.2|6598.9|6592.9|6596|6590|11
1643986510000|2022-02-04 14:55:10|6598|6592|6600|6594|6600|6594|6597|6591|32
1643986520000|2022-02-04 14:55:20|6599.5|6593.5|6601|6595|6601|6595|6599|6593|13
1643986530000|2022-02-04 14:55:30|6601.5|6595.5|6600.5|6594.5|6602|6596|6600.5|6594.5|8
1643986540000|2022-02-04 14:55:40|6600.9|6594.9|6598.9|6592.9|6600.9|6594.9|6598.9|6592.9|9
1643986550000|2022-02-04 14:55:50|6597.2|6591.2|6597|6591|6597.2|6591.2|6597|6591|46
1643986560000|2022-02-04 14:56:00|6597.5|6591.5|6596.5|6590.5|6597.5|6591.5|6596.5|6590.5|23
1643986570000|2022-02-04 14:56:10|6596.7|6590.7|6600|6594|6600|6594|6595.7|6589.7|7
1643986580000|2022-02-04 14:56:20|6599.4|6593.4|6599.4|6593.4|6599.9|6593.9|6599.4|6593.4|14
1643986590000|2022-02-04 14:56:30|||||||||1
1643986600000|2022-02-04 14:56:40|6598.9|6592.9|6597.7|6591.7|6598.9|6592.9|6597|6591|114
1643986610000|2022-02-04 14:56:50|6597.2|6591.2|6598.7|6592.7|6598.7|6592.7|6597.2|6591.2|4
1643986620000|2022-02-04 14:57:00|6599.3|6593.3|6597.2|6591.2|6600.5|6594.5|6597.2|6591.2|26
1643986630000|2022-02-04 14:57:10|6597|6591|6595.7|6589.7|6597|6591|6595.7|6589.7|14
1643986640000|2022-02-04 14:57:20|6594.7|6588.7|6589.7|6583.7|6594.7|6588.7|6589.7|6583.7|10
1643986650000|2022-02-04 14:57:30|6589.2|6583.2|6591.2|6585.2|6592.7|6586.7|6589.2|6583.2|16
1643986660000|2022-02-04 14:57:40|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|6589.7|6583.7|14
1643986670000|2022-02-04 14:57:50|6591.7|6585.7|6594.7|6588.7|6594.7|6588.7|6591.7|6585.7|10
1643986680000|2022-02-04 14:58:00|6594.9|6588.9|6595.7|6589.7|6596|6590|6594.7|6588.7|3
1643986690000|2022-02-04 14:58:10|6595|6589|6596.7|6590.7|6596.7|6590.7|6593.7|6587.7|13
1643986700000|2022-02-04 14:58:20|6597.2|6591.2|6597.7|6591.7|6598.7|6592.7|6597.2|6591.2|8
1643986710000|2022-02-04 14:58:30|||||||||3
1643986720000|2022-02-04 14:58:40|6596.9|6590.9|6595.2|6589.2|6596.9|6590.9|6595.2|6589.2|5
1643986730000|2022-02-04 14:58:50|6595.5|6589.5|6596.2|6590.2|6596.2|6590.2|6594.7|6588.7|23
1643986740000|2022-02-04 14:59:00|6596.7|6590.7|6593.7|6587.7|6597.2|6591.2|6593.7|6587.7|4
1643986750000|2022-02-04 14:59:10|6593|6587|6593.2|6587.2|6593.2|6587.2|6593|6587|7
1643986760000|2022-02-04 14:59:20|6593.7|6587.7|6597|6591|6597.2|6591.2|6593.7|6587.7|31
1643986770000|2022-02-04 14:59:30|6597.7|6591.7|6596.2|6590.2|6597.7|6591.7|6593.7|6587.7|18
1643986780000|2022-02-04 14:59:40|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|4
1643986790000|2022-02-04 14:59:50|6595.5|6589.5|6595.7|6589.7|6595.7|6589.7|6595.2|6589.2|7
1643986800000|2022-02-04 15:00:00|6595.4|6589.4|6596.7|6590.7|6597.4|6591.4|6595.2|6589.2|36
1643986810000|2022-02-04 15:00:10|6594.9|6588.9|6593.7|6587.7|6595.2|6589.2|6593.7|6587.7|12
1643986820000|2022-02-04 15:00:20|6594|6588|6593.7|6587.7|6594.2|6588.2|6593.7|6587.7|7
1643986830000|2022-02-04 15:00:30|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|8
1643986840000|2022-02-04 15:00:40|6594.2|6588.2|6593.7|6587.7|6594.7|6588.7|6593.2|6587.2|14
1643986850000|2022-02-04 15:00:50|6593.5|6587.5|6596.4|6590.4|6596.7|6590.7|6593.2|6587.2|15
1643986860000|2022-02-04 15:01:00|6595.7|6589.7|6595.7|6589.7|6596.7|6590.7|6595.7|6589.7|5
1643986870000|2022-02-04 15:01:10|6596.2|6590.2|6595.7|6589.7|6596.7|6590.7|6595.7|6589.7|6
1643986880000|2022-02-04 15:01:20|6595.9|6589.9|6595.7|6589.7|6595.9|6589.9|6595.7|6589.7|3
1643986890000|2022-02-04 15:01:30|6595.9|6589.9|6596.7|6590.7|6596.7|6590.7|6595.7|6589.7|7
1643986900000|2022-02-04 15:01:40|6597.2|6591.2|6597.7|6591.7|6597.7|6591.7|6595|6589|16
1643986910000|2022-02-04 15:01:50|6597.9|6591.9|6599.4|6593.4|6599.9|6593.9|6597.9|6591.9|14
1643986920000|2022-02-04 15:02:00|6598.9|6592.9|6598.7|6592.7|6598.9|6592.9|6598.7|6592.7|5
1643986930000|2022-02-04 15:02:10|6598.2|6592.2|6597.7|6591.7|6598.2|6592.2|6597.7|6591.7|1
1643986940000|2022-02-04 15:02:20|6597.5|6591.5|6595.2|6589.2|6597.5|6591.5|6595.2|6589.2|5
1643986950000|2022-02-04 15:02:30|6595|6589|6599.7|6593.7|6599.7|6593.7|6594.7|6588.7|32
1643986960000|2022-02-04 15:02:40|6599|6593|6599.7|6593.7|6600.2|6594.2|6599|6593|9
1643986970000|2022-02-04 15:02:50|6599|6593|6599.7|6593.7|6599.7|6593.7|6599|6593|3
1643986980000|2022-02-04 15:03:00|6598.5|6592.5|6597.4|6591.4|6599|6593|6597.4|6591.4|5
1643986990000|2022-02-04 15:03:10|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6595.2|6589.2|12
1643987000000|2022-02-04 15:03:20|6596.2|6590.2|6594.7|6588.7|6596.2|6590.2|6594.7|6588.7|7
1643987010000|2022-02-04 15:03:30|6595.7|6589.7|6598.7|6592.7|6598.7|6592.7|6595.7|6589.7|24
1643987020000|2022-02-04 15:03:40|6599|6593|6597.7|6591.7|6600|6594|6597|6591|20
1643987030000|2022-02-04 15:03:50|6598|6592|6598.7|6592.7|6598.7|6592.7|6598|6592|4
1643987040000|2022-02-04 15:04:00|6599.2|6593.2|6597.5|6591.5|6599.2|6593.2|6597.5|6591.5|6
1643987050000|2022-02-04 15:04:10|6597|6591|6595.7|6589.7|6597|6591|6595|6589|20
1643987060000|2022-02-04 15:04:20|6595.2|6589.2|6595.7|6589.7|6595.7|6589.7|6595.2|6589.2|1
1643987070000|2022-02-04 15:04:30|6595.2|6589.2|6596.7|6590.7|6597.2|6591.2|6595.2|6589.2|16
1643987080000|2022-02-04 15:04:40|6596.2|6590.2|6595.5|6589.5|6596.2|6590.2|6595.5|6589.5|6
1643987090000|2022-02-04 15:04:50|6594.2|6588.2|6587|6581|6594.7|6588.7|6587|6581|54
1643987100000|2022-02-04 15:05:00|6587.3|6581.3|6583.7|6577.7|6587.3|6581.3|6581.8|6575.8|23
1643987110000|2022-02-04 15:05:10|6582.2|6576.2|6577.3|6571.3|6582.3|6576.3|6577.3|6571.3|46
1643987120000|2022-02-04 15:05:20|6577.2|6571.2|6575.3|6569.3|6577.2|6571.2|6574.3|6568.3|15
1643987130000|2022-02-04 15:05:30|6573.3|6567.3|6573.5|6567.5|6573.5|6567.5|6573.3|6567.3|8
1643987140000|2022-02-04 15:05:40|6574.3|6568.3|6577.2|6571.2|6577.2|6571.2|6572.5|6566.5|43
1643987150000|2022-02-04 15:05:50|6577.3|6571.3|6579.7|6573.7|6579.7|6573.7|6577.3|6571.3|19
1643987160000|2022-02-04 15:06:00|6580.3|6574.3|6583.2|6577.2|6583.2|6577.2|6580.2|6574.2|15
1643987170000|2022-02-04 15:06:10|6583|6577|6583.3|6577.3|6583.3|6577.3|6582.8|6576.8|11
1643987180000|2022-02-04 15:06:20|6583.5|6577.5|6578|6572|6584.3|6578.3|6578|6572|14
1643987190000|2022-02-04 15:06:30|6577.8|6571.8|6577.5|6571.5|6578.7|6572.7|6577.5|6571.5|8
1643987200000|2022-02-04 15:06:40|6577.2|6571.2|6577|6571|6577.5|6571.5|6576|6570|17
1643987210000|2022-02-04 15:06:50|6576.8|6570.8|6575|6569|6576.8|6570.8|6574.8|6568.8|6
1643987220000|2022-02-04 15:07:00|6574.5|6568.5|6575.5|6569.5|6575.5|6569.5|6573.7|6567.7|20
1643987230000|2022-02-04 15:07:10|6574.8|6568.8|6573.5|6567.5|6574.8|6568.8|6572.1|6566.1|28
1643987240000|2022-02-04 15:07:20|6574|6568|6570.5|6564.5|6574|6568|6570|6564|12
1643987250000|2022-02-04 15:07:30|6570|6564|6571|6565|6571|6565|6568|6562|35
1643987260000|2022-02-04 15:07:40|6570.3|6564.3|6567.8|6561.8|6570.3|6564.3|6567.3|6561.3|21
1643987270000|2022-02-04 15:07:50|6568|6562|6566.1|6560.1|6568.1|6562.1|6564.6|6558.6|75
1643987280000|2022-02-04 15:08:00|6567.1|6561.1|6561.6|6555.6|6567.1|6561.1|6561.6|6555.6|53
1643987290000|2022-02-04 15:08:10|6560.5|6554.5|6557.8|6551.8|6560.6|6554.6|6556.8|6550.8|191
1643987300000|2022-02-04 15:08:20|6558.3|6552.3|6559.3|6553.3|6560.3|6554.3|6558.3|6552.3|32
1643987310000|2022-02-04 15:08:30|6558.6|6552.6|6560.3|6554.3|6560.8|6554.8|6558.1|6552.1|24
1643987320000|2022-02-04 15:08:40|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|17
1643987330000|2022-02-04 15:08:50|6559.5|6553.5|6561.3|6555.3|6563.1|6557.1|6559.5|6553.5|26
1643987340000|2022-02-04 15:09:00|6560.8|6554.8|6569.3|6563.3|6569.3|6563.3|6560.6|6554.6|34
1643987350000|2022-02-04 15:09:10|6570.5|6564.5|6569.8|6563.8|6571.5|6565.5|6568.3|6562.3|9
1643987360000|2022-02-04 15:09:20|6569.3|6563.3|6568.3|6562.3|6569.3|6563.3|6567.1|6561.1|8
1643987370000|2022-02-04 15:09:30|6568.1|6562.1|6566.6|6560.6|6568.3|6562.3|6566.6|6560.6|12
1643987380000|2022-02-04 15:09:40|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|10
1643987390000|2022-02-04 15:09:50|6566.6|6560.6|6564.6|6558.6|6566.8|6560.8|6564.6|6558.6|15
1643987400000|2022-02-04 15:10:00|6564.1|6558.1|6559.1|6553.1|6564.1|6558.1|6559.1|6553.1|30
1643987410000|2022-02-04 15:10:10|6558.6|6552.6|6558.1|6552.1|6558.6|6552.6|6558.1|6552.1|48
1643987420000|2022-02-04 15:10:20|6558.3|6552.3|6561.5|6555.5|6562.5|6556.5|6558.3|6552.3|85
1643987430000|2022-02-04 15:10:30|6562|6556|6561.5|6555.5|6562.5|6556.5|6561.5|6555.5|10
1643987440000|2022-02-04 15:10:40|6562|6556|6566.5|6560.5|6566.5|6560.5|6562|6556|10
1643987450000|2022-02-04 15:10:50|6566.3|6560.3|6566.6|6560.6|6567|6561|6566|6560|5
1643987460000|2022-02-04 15:11:00|6566.3|6560.3|6567|6561|6567|6561|6566|6560|13
1643987470000|2022-02-04 15:11:10|6566.6|6560.6|6569.8|6563.8|6570.3|6564.3|6566.5|6560.5|19
1643987480000|2022-02-04 15:11:20|6569.5|6563.5|6570.3|6564.3|6570.3|6564.3|6569.3|6563.3|16
1643987490000|2022-02-04 15:11:30|6569|6563|6568.1|6562.1|6569.6|6563.6|6568|6562|19
1643987500000|2022-02-04 15:11:40|6567.8|6561.8|6570.6|6564.6|6570.8|6564.8|6567.6|6561.6|9
1643987510000|2022-02-04 15:11:50|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|4
1643987520000|2022-02-04 15:12:00|6570.1|6564.1|6569.3|6563.3|6570.1|6564.1|6568.8|6562.8|1
1643987530000|2022-02-04 15:12:10|6566.1|6560.1|6566.3|6560.3|6566.3|6560.3|6565.8|6559.8|4
1643987540000|2022-02-04 15:12:20|||||||||6
1643987550000|2022-02-04 15:12:30|6565.8|6559.8|6561.3|6555.3|6565.8|6559.8|6560.8|6554.8|11
1643987560000|2022-02-04 15:12:40|6561|6555|6560.8|6554.8|6561.1|6555.1|6560.8|6554.8|9
1643987570000|2022-02-04 15:12:50|6558.1|6552.1|6559.8|6553.8|6559.8|6553.8|6558.1|6552.1|9
1643987580000|2022-02-04 15:13:00|6560.3|6554.3|6561.3|6555.3|6561.3|6555.3|6559.6|6553.6|17
1643987590000|2022-02-04 15:13:10|6562.3|6556.3|6563.3|6557.3|6563.3|6557.3|6562.3|6556.3|38
1643987600000|2022-02-04 15:13:20|6563|6557|6565.3|6559.3|6565.6|6559.6|6562.8|6556.8|11
1643987610000|2022-02-04 15:13:30|6565.5|6559.5|6567.6|6561.6|6569.3|6563.3|6565.5|6559.5|35
1643987620000|2022-02-04 15:13:40|6569.1|6563.1|6568.8|6562.8|6569.1|6563.1|6568.6|6562.6|2
1643987630000|2022-02-04 15:13:50|6569.1|6563.1|6567.6|6561.6|6569.1|6563.1|6567.1|6561.1|11
1643987640000|2022-02-04 15:14:00|6567.5|6561.5|6570.5|6564.5|6571.3|6565.3|6567.1|6561.1|38
1643987650000|2022-02-04 15:14:10|6570|6564|6570|6564|6570|6564|6570|6564|4
1643987660000|2022-02-04 15:14:20|6569.5|6563.5|6569.3|6563.3|6570.5|6564.5|6569.3|6563.3|99
1643987670000|2022-02-04 15:14:30|6568.3|6562.3|6565.3|6559.3|6568.3|6562.3|6565.3|6559.3|9
1643987680000|2022-02-04 15:14:40|6565|6559|6563.3|6557.3|6565|6559|6563.3|6557.3|15
1643987690000|2022-02-04 15:14:50|6562.8|6556.8|6561.5|6555.5|6563.3|6557.3|6560.8|6554.8|29
1643987700000|2022-02-04 15:15:00|6563.5|6557.5|6563|6557|6564|6558|6562.8|6556.8|8
1643987710000|2022-02-04 15:15:10|6562.5|6556.5|6563|6557|6563|6557|6562|6556|2
1643987720000|2022-02-04 15:15:20|6562.5|6556.5|6562|6556|6562.5|6556.5|6561|6555|6
1643987730000|2022-02-04 15:15:30|6561.5|6555.5|6561|6555|6561.5|6555.5|6561|6555|4
1643987740000|2022-02-04 15:15:40|6560.8|6554.8|6561|6555|6561|6555|6560|6554|4
1643987750000|2022-02-04 15:15:50|6560.8|6554.8|6559.5|6553.5|6561|6555|6559.5|6553.5|16
1643987760000|2022-02-04 15:16:00|6559.8|6553.8|6563|6557|6563|6557|6559.8|6553.8|21
1643987770000|2022-02-04 15:16:10|6562.5|6556.5|6564|6558|6564|6558|6562|6556|5
1643987780000|2022-02-04 15:16:20|6564.5|6558.5|6564|6558|6564.5|6558.5|6563.5|6557.5|11
1643987790000|2022-02-04 15:16:30|6563.8|6557.8|6565|6559|6565|6559|6563.5|6557.5|8
1643987800000|2022-02-04 15:16:40|6566|6560|6566.5|6560.5|6566.5|6560.5|6566|6560|4
1643987810000|2022-02-04 15:16:50|6565.8|6559.8|6565.5|6559.5|6566|6560|6565.5|6559.5|10
1643987820000|2022-02-04 15:17:00|6565.7|6559.7|6566|6560|6566.5|6560.5|6565.5|6559.5|2
1643987830000|2022-02-04 15:17:10|6565.8|6559.8|6563.8|6557.8|6565.8|6559.8|6563.8|6557.8|9
1643987840000|2022-02-04 15:17:20|6562|6556|6561|6555|6562|6556|6560.8|6554.8|10
1643987850000|2022-02-04 15:17:30|6560.7|6554.7|6562.6|6556.6|6562.6|6556.6|6559.5|6553.5|43
1643987860000|2022-02-04 15:17:40|6562.1|6556.1|6563.6|6557.6|6563.6|6557.6|6562|6556|5
1643987870000|2022-02-04 15:17:50|6563|6557|6563|6557|6563|6557|6563|6557|4
1643987880000|2022-02-04 15:18:00|6563.1|6557.1|6563.6|6557.6|6563.6|6557.6|6562.5|6556.5|9
1643987890000|2022-02-04 15:18:10|6563.8|6557.8|6563.6|6557.6|6564.1|6558.1|6563.6|6557.6|2
1643987900000|2022-02-04 15:18:20|6563.5|6557.5|6563.1|6557.1|6563.5|6557.5|6563.1|6557.1|2
1643987910000|2022-02-04 15:18:30|6563|6557|6563.6|6557.6|6563.6|6557.6|6562.5|6556.5|9
1643987920000|2022-02-04 15:18:40|6564.6|6558.6|6563.6|6557.6|6564.6|6558.6|6563.6|6557.6|1
1643987930000|2022-02-04 15:18:50|6564|6558|6564.6|6558.6|6564.6|6558.6|6564|6558|6
1643987940000|2022-02-04 15:19:00|6564|6558|6564|6558|6564|6558|6564|6558|4
1643987950000|2022-02-04 15:19:10|6564.1|6558.1|6569.6|6563.6|6569.6|6563.6|6564.1|6558.1|13
1643987960000|2022-02-04 15:19:20|6569.8|6563.8|6567.6|6561.6|6570|6564|6567.6|6561.6|7
1643987970000|2022-02-04 15:19:30|6567.1|6561.1|6568.6|6562.6|6568.6|6562.6|6566.6|6560.6|12
1643987980000|2022-02-04 15:19:40|6568.3|6562.3|6569.6|6563.6|6570.6|6564.6|6568.3|6562.3|12
1643987990000|2022-02-04 15:19:50|6568.6|6562.6|6569.6|6563.6|6570|6564|6568.6|6562.6|23
1643988000000|2022-02-04 15:20:00|6569.1|6563.1|6566.6|6560.6|6569.1|6563.1|6564.6|6558.6|18
1643988010000|2022-02-04 15:20:10|6565.1|6559.1|6565.6|6559.6|6565.6|6559.6|6565.1|6559.1|3
1643988020000|2022-02-04 15:20:20|6564.6|6558.6|6565|6559|6565|6559|6564.3|6558.3|255
1643988030000|2022-02-04 15:20:30|6564.3|6558.3|6564.5|6558.5|6564.5|6558.5|6564.3|6558.3|3
1643988040000|2022-02-04 15:20:40|6564|6558|6566.5|6560.5|6566.5|6560.5|6563|6557|28
1643988050000|2022-02-04 15:20:50|6567.7|6561.7|6567.7|6561.7|6567.7|6561.7|6567.7|6561.7|17
1643988060000|2022-02-04 15:21:00|6570|6564|6571.5|6565.5|6572.5|6566.5|6570|6564|7
1643988070000|2022-02-04 15:21:10|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|1
1643988080000|2022-02-04 15:21:20|6570|6564|6570|6564|6570.5|6564.5|6569.5|6563.5|13
1643988090000|2022-02-04 15:21:30|6570.2|6564.2|6570|6564|6570.5|6564.5|6570|6564|7
1643988100000|2022-02-04 15:21:40|6569.8|6563.8|6568|6562|6569.8|6563.8|6568|6562|2
1643988110000|2022-02-04 15:21:50|6567|6561|6566.8|6560.8|6567|6561|6566.8|6560.8|7
1643988120000|2022-02-04 15:22:00|6566.5|6560.5|6567.7|6561.7|6567.7|6561.7|6566.5|6560.5|11
1643988130000|2022-02-04 15:22:10|6569|6563|6569|6563|6569.5|6563.5|6568.5|6562.5|7
1643988140000|2022-02-04 15:22:20|6568.8|6562.8|6568.5|6562.5|6568.8|6562.8|6568.3|6562.3|5
1643988150000|2022-02-04 15:22:30|6567|6561|6566.5|6560.5|6567|6561|6566.5|6560.5|3
1643988160000|2022-02-04 15:22:40|6567|6561|6567.7|6561.7|6568.2|6562.2|6567|6561|29
1643988170000|2022-02-04 15:22:50|6567.5|6561.5|6567.7|6561.7|6568.2|6562.2|6567.2|6561.2|7
1643988180000|2022-02-04 15:23:00|6566.8|6560.8|6566.5|6560.5|6567.3|6561.3|6566.5|6560.5|9
1643988190000|2022-02-04 15:23:10|6568.5|6562.5|6567.8|6561.8|6568.5|6562.5|6567.8|6561.8|3
1643988200000|2022-02-04 15:23:20|6567.5|6561.5|6567.2|6561.2|6568|6562|6566.5|6560.5|20
1643988210000|2022-02-04 15:23:30|6568.3|6562.3|6567|6561|6568.7|6562.7|6566.3|6560.3|29
1643988220000|2022-02-04 15:23:40|6566.5|6560.5|6561.5|6555.5|6566.5|6560.5|6561|6555|4
1643988230000|2022-02-04 15:23:50|6561.3|6555.3|6560|6554|6561.3|6555.3|6559.5|6553.5|12
1643988240000|2022-02-04 15:24:00|6560.5|6554.5|6560.5|6554.5|6561|6555|6560|6554|2
1643988250000|2022-02-04 15:24:10|6560|6554|6558.3|6552.3|6560|6554|6558.3|6552.3|5
1643988260000|2022-02-04 15:24:20|6557.8|6551.8|6557.8|6551.8|6557.8|6551.8|6557.8|6551.8|12
1643988270000|2022-02-04 15:24:30|6558.8|6552.8|6561|6555|6561|6555|6558.8|6552.8|7
1643988280000|2022-02-04 15:24:40|6560.7|6554.7|6559|6553|6561|6555|6559|6553|3
1643988290000|2022-02-04 15:24:50|6558.7|6552.7|6559|6553|6559|6553|6558.3|6552.3|8
1643988300000|2022-02-04 15:25:00|6559.5|6553.5|6559|6553|6559.5|6553.5|6559|6553|7
1643988310000|2022-02-04 15:25:10|6558.3|6552.3|6558.7|6552.7|6559.5|6553.5|6557.8|6551.8|12
1643988320000|2022-02-04 15:25:20|6559.2|6553.2|6556.8|6550.8|6559.2|6553.2|6556.8|6550.8|22
1643988330000|2022-02-04 15:25:30|6557.5|6551.5|6558.3|6552.3|6558.5|6552.5|6557.5|6551.5|31
1643988340000|2022-02-04 15:25:40|6557.8|6551.8|6559.5|6553.5|6559.5|6553.5|6557.8|6551.8|8
1643988350000|2022-02-04 15:25:50|6559|6553|6558.5|6552.5|6559|6553|6558.5|6552.5|7
1643988360000|2022-02-04 15:26:00|6559.2|6553.2|6558.5|6552.5|6559.2|6553.2|6558.5|6552.5|7
1643988370000|2022-02-04 15:26:10|6558.1|6552.1|6557.8|6551.8|6558.1|6552.1|6557.8|6551.8|4
1643988380000|2022-02-04 15:26:20|6559.1|6553.1|6559.3|6553.3|6559.3|6553.3|6559.1|6553.1|21
1643988390000|2022-02-04 15:26:30|6559.5|6553.5|6560.3|6554.3|6560.3|6554.3|6559.5|6553.5|3
1643988400000|2022-02-04 15:26:40|6560.5|6554.5|6560.3|6554.3|6560.5|6554.5|6560.3|6554.3|4
1643988410000|2022-02-04 15:26:50|6559.3|6553.3|6559.3|6553.3|6559.8|6553.8|6559|6553|6
1643988420000|2022-02-04 15:27:00|6558.3|6552.3|6557.8|6551.8|6558.3|6552.3|6557.8|6551.8|11
1643988430000|2022-02-04 15:27:10|6557.3|6551.3|6558|6552|6558.3|6552.3|6556.8|6550.8|13
1643988440000|2022-02-04 15:27:20|6557.6|6551.6|6556.5|6550.5|6558.1|6552.1|6556.5|6550.5|5
1643988450000|2022-02-04 15:27:30|6557.3|6551.3|6559.6|6553.6|6559.6|6553.6|6557.1|6551.1|46
1643988460000|2022-02-04 15:27:40|6559.1|6553.1|6558.3|6552.3|6560|6554|6558.3|6552.3|3
1643988470000|2022-02-04 15:27:50|6558.6|6552.6|6558.6|6552.6|6559.1|6553.1|6558.6|6552.6|5
1643988480000|2022-02-04 15:28:00|6558.5|6552.5|6556.6|6550.6|6558.6|6552.6|6556.6|6550.6|11
1643988490000|2022-02-04 15:28:10|6556.5|6550.5|6557|6551|6557.1|6551.1|6556.5|6550.5|11
1643988500000|2022-02-04 15:28:20|6556.6|6550.6|6557|6551|6557|6551|6556.5|6550.5|7
1643988510000|2022-02-04 15:28:30|6557.1|6551.1|6557|6551|6557.1|6551.1|6557|6551|5
1643988520000|2022-02-04 15:28:40|6556.5|6550.5|6557.1|6551.1|6557.1|6551.1|6554.8|6548.8|35
1643988530000|2022-02-04 15:28:50|6558.6|6552.6|6558.8|6552.8|6558.8|6552.8|6558.3|6552.3|8
1643988540000|2022-02-04 15:29:00|6558.3|6552.3|6555.1|6549.1|6558.8|6552.8|6555.1|6549.1|18
1643988550000|2022-02-04 15:29:10|||||||||41
1643988560000|2022-02-04 15:29:20|6552.5|6546.5|6551|6545|6552.5|6546.5|6551|6545|29
1643988570000|2022-02-04 15:29:30|6550.6|6544.6|6546|6540|6550.6|6544.6|6546|6540|10
1643988580000|2022-02-04 15:29:40|6545.5|6539.5|6546|6540|6546|6540|6545.5|6539.5|14
1643988590000|2022-02-04 15:29:50|6545.5|6539.5|6543|6537|6546.1|6540.1|6541|6535|78
1643988600000|2022-02-04 15:30:00|6543.1|6537.1|6546.6|6540.6|6546.6|6540.6|6543.1|6537.1|20
1643988610000|2022-02-04 15:30:10|6546.1|6540.1|6547.6|6541.6|6547.6|6541.6|6546.1|6540.1|6
1643988620000|2022-02-04 15:30:20|6547.1|6541.1|6544.6|6538.6|6547.1|6541.1|6544.6|6538.6|2
1643988630000|2022-02-04 15:30:30|6544.3|6538.3|6541|6535|6544.3|6538.3|6540.8|6534.8|13
1643988640000|2022-02-04 15:30:40|6540.5|6534.5|6542.1|6536.1|6543.1|6537.1|6540.5|6534.5|10
1643988650000|2022-02-04 15:30:50|6543.1|6537.1|6541.1|6535.1|6543.1|6537.1|6540.6|6534.6|16
1643988660000|2022-02-04 15:31:00|6541.6|6535.6|6545|6539|6545.1|6539.1|6540.6|6534.6|38
1643988670000|2022-02-04 15:31:10|6544.6|6538.6|6545.6|6539.6|6546.6|6540.6|6544.5|6538.5|22
1643988680000|2022-02-04 15:31:20|6545.3|6539.3|6546|6540|6546|6540|6545.1|6539.1|3
1643988690000|2022-02-04 15:31:30|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.5|6539.5|1
1643988700000|2022-02-04 15:31:40|6545.1|6539.1|6548.1|6542.1|6549.1|6543.1|6543.5|6537.5|16
1643988710000|2022-02-04 15:31:50|6548|6542|6547.5|6541.5|6548|6542|6547.5|6541.5|11
1643988720000|2022-02-04 15:32:00|6548|6542|6550.6|6544.6|6550.6|6544.6|6548|6542|36
1643988730000|2022-02-04 15:32:10|6551|6545|6552.1|6546.1|6552.1|6546.1|6550|6544|14
1643988740000|2022-02-04 15:32:20|6554.1|6548.1|6555.6|6549.6|6556.5|6550.5|6554.1|6548.1|11
1643988750000|2022-02-04 15:32:30|6557.1|6551.1|6558|6552|6559.1|6553.1|6557.1|6551.1|11
1643988760000|2022-02-04 15:32:40|6557.1|6551.1|6555.5|6549.5|6557.1|6551.1|6555.5|6549.5|10
1643988770000|2022-02-04 15:32:50|6556.6|6550.6|6559.6|6553.6|6559.6|6553.6|6556.6|6550.6|8
1643988780000|2022-02-04 15:33:00|6559.3|6553.3|6559.6|6553.6|6560.1|6554.1|6558|6552|2
1643988790000|2022-02-04 15:33:10|6559.3|6553.3|6559.1|6553.1|6560|6554|6559|6553|2
1643988800000|2022-02-04 15:33:20|6559|6553|6556|6550|6559|6553|6556|6550|24
1643988810000|2022-02-04 15:33:30|6555.5|6549.5|6556.6|6550.6|6557.1|6551.1|6555.5|6549.5|12
1643988820000|2022-02-04 15:33:40|6557|6551|6558|6552|6558.6|6552.6|6557|6551|6
1643988830000|2022-02-04 15:33:50|6557.6|6551.6|6561.6|6555.6|6562.6|6556.6|6557|6551|22
1643988840000|2022-02-04 15:34:00|6562.1|6556.1|6562.1|6556.1|6562.3|6556.3|6561.6|6555.6|8
1643988850000|2022-02-04 15:34:10|6561.5|6555.5|6561.1|6555.1|6561.6|6555.6|6560.6|6554.6|7
1643988860000|2022-02-04 15:34:20|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|6560.1|6554.1|2
1643988870000|2022-02-04 15:34:30|6560.3|6554.3|6557.3|6551.3|6560.6|6554.6|6557.3|6551.3|29
1643988880000|2022-02-04 15:34:40|6557.1|6551.1|6557.6|6551.6|6557.6|6551.6|6556.1|6550.1|13
1643988890000|2022-02-04 15:34:50|6557|6551|6556|6550|6559.3|6553.3|6556|6550|11
1643988900000|2022-02-04 15:35:00|6555.6|6549.6|6556|6550|6557|6551|6555.6|6549.6|13
1643988910000|2022-02-04 15:35:10|6558|6552|6558.1|6552.1|6559.5|6553.5|6557.6|6551.6|33
1643988920000|2022-02-04 15:35:20|6558.5|6552.5|6557.6|6551.6|6560.6|6554.6|6557.6|6551.6|7
1643988930000|2022-02-04 15:35:30|6556.6|6550.6|6553.1|6547.1|6556.6|6550.6|6553.1|6547.1|12
1643988940000|2022-02-04 15:35:40|6553|6547|6553|6547|6553|6547|6553|6547|4
1643988950000|2022-02-04 15:35:50|6552.5|6546.5|6551.6|6545.6|6552.5|6546.5|6551|6545|12
1643988960000|2022-02-04 15:36:00|6551.1|6545.1|6551.6|6545.6|6552.1|6546.1|6551|6545|20
1643988970000|2022-02-04 15:36:10|6551.1|6545.1|6553.6|6547.6|6553.6|6547.6|6550.6|6544.6|10
1643988980000|2022-02-04 15:36:20|6554.1|6548.1|6552.8|6546.8|6555.1|6549.1|6551.3|6545.3|83
1643988990000|2022-02-04 15:36:30|6552.6|6546.6|6550.1|6544.1|6552.8|6546.8|6550|6544|32
1643989000000|2022-02-04 15:36:40|6550|6544|6550.6|6544.6|6550.6|6544.6|6549.6|6543.6|3
1643989010000|2022-02-04 15:36:50|6550.3|6544.3|6548|6542|6550.3|6544.3|6547.5|6541.5|19
1643989020000|2022-02-04 15:37:00|6549|6543|6550.1|6544.1|6551.6|6545.6|6549|6543|15
1643989030000|2022-02-04 15:37:10|6550.6|6544.6|6552.5|6546.5|6553.5|6547.5|6550.1|6544.1|41
1643989040000|2022-02-04 15:37:20|6553|6547|6549.3|6543.3|6553.1|6547.1|6547.6|6541.6|21
1643989050000|2022-02-04 15:37:30|6549.6|6543.6|6549.6|6543.6|6551.1|6545.1|6548.6|6542.6|10
1643989060000|2022-02-04 15:37:40|6548.6|6542.6|6552.1|6546.1|6552.1|6546.1|6548.1|6542.1|9
1643989070000|2022-02-04 15:37:50|6551.8|6545.8|6556.6|6550.6|6556.6|6550.6|6551.6|6545.6|27
1643989080000|2022-02-04 15:38:00|6555.6|6549.6|6553.6|6547.6|6555.6|6549.6|6553.1|6547.1|19
1643989090000|2022-02-04 15:38:10|6553.1|6547.1|6550.1|6544.1|6553.1|6547.1|6550.1|6544.1|6
1643989100000|2022-02-04 15:38:20|6550|6544|6548.6|6542.6|6552.1|6546.1|6548.6|6542.6|13
1643989110000|2022-02-04 15:38:30|6548.1|6542.1|6545.6|6539.6|6548.1|6542.1|6544.6|6538.6|18
1643989130000|2022-02-04 15:38:50|6546.1|6540.1|6545.6|6539.6|6546.6|6540.6|6544.6|6538.6|4
1643989140000|2022-02-04 15:39:00|6545.3|6539.3|6545.3|6539.3|6546.1|6540.1|6543.6|6537.6|7
1643989150000|2022-02-04 15:39:10|6544.1|6538.1|6540.6|6534.6|6544.1|6538.1|6540.6|6534.6|22
1643989160000|2022-02-04 15:39:20|6541.1|6535.1|6541.6|6535.6|6542.1|6536.1|6540.6|6534.6|24
1643989170000|2022-02-04 15:39:30|6542.6|6536.6|6545.6|6539.6|6545.6|6539.6|6541.6|6535.6|17
1643989180000|2022-02-04 15:39:40|6545.5|6539.5|6544.6|6538.6|6545.6|6539.6|6544.6|6538.6|7
1643989190000|2022-02-04 15:39:50|6544.8|6538.8|6545.6|6539.6|6545.6|6539.6|6544.6|6538.6|2
1643989200000|2022-02-04 15:40:00|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|3
1643989210000|2022-02-04 15:40:10|6544.5|6538.5|6543.6|6537.6|6544.5|6538.5|6543.6|6537.6|9
1643989220000|2022-02-04 15:40:20|6544.1|6538.1|6543.6|6537.6|6544.1|6538.1|6543.5|6537.5|2
1643989230000|2022-02-04 15:40:30|6543.1|6537.1|6541.6|6535.6|6543.1|6537.1|6541.6|6535.6|1
1643989240000|2022-02-04 15:40:40|6541.1|6535.1|6541.3|6535.3|6541.8|6535.8|6541.1|6535.1|7
1643989250000|2022-02-04 15:40:50|6541.8|6535.8|6544.3|6538.3|6544.3|6538.3|6541.8|6535.8|13
1643989260000|2022-02-04 15:41:00|6544.8|6538.8|6540.8|6534.8|6544.8|6538.8|6540.8|6534.8|10
1643989270000|2022-02-04 15:41:10|6541.6|6535.6|6542.3|6536.3|6542.3|6536.3|6541.6|6535.6|5
1643989280000|2022-02-04 15:41:20|6542.6|6536.6|6542|6536|6542.6|6536.6|6542|6536|0
1643989290000|2022-02-04 15:41:30|6541|6535|6539.5|6533.5|6541.1|6535.1|6539.5|6533.5|211
1643989300000|2022-02-04 15:41:40|6540|6534|6544.6|6538.6|6544.6|6538.6|6540|6534|23
1643989310000|2022-02-04 15:41:50|6543.6|6537.6|6544.3|6538.3|6544.6|6538.6|6543.6|6537.6|3
1643989320000|2022-02-04 15:42:00|6544.6|6538.6|6543.6|6537.6|6545.2|6539.2|6543.6|6537.6|12
1643989330000|2022-02-04 15:42:10|6542.6|6536.6|6543.6|6537.6|6544.1|6538.1|6542.6|6536.6|5
1643989340000|2022-02-04 15:42:20|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|6542.8|6536.8|2
1643989350000|2022-02-04 15:42:30|6541.6|6535.6|6540|6534|6541.6|6535.6|6539.5|6533.5|9
1643989360000|2022-02-04 15:42:40|||||||||1
1643989370000|2022-02-04 15:42:50|6539.6|6533.6|6540.6|6534.6|6540.6|6534.6|6539.5|6533.5|8
1643989380000|2022-02-04 15:43:00|6540.1|6534.1|6539.5|6533.5|6540.1|6534.1|6539.5|6533.5|2
1643989390000|2022-02-04 15:43:10|6539.6|6533.6|6539.5|6533.5|6540|6534|6539.5|6533.5|7
1643989400000|2022-02-04 15:43:20|6540.6|6534.6|6540|6534|6540.6|6534.6|6539.6|6533.6|19
1643989410000|2022-02-04 15:43:30|6539.6|6533.6|6539.6|6533.6|6540.1|6534.1|6539.5|6533.5|5
1643989420000|2022-02-04 15:43:40|6539.5|6533.5|6539.6|6533.6|6540|6534|6539.5|6533.5|1
1643989430000|2022-02-04 15:43:50|6540.5|6534.5|6540.6|6534.6|6542|6536|6540.5|6534.5|16
1643989440000|2022-02-04 15:44:00|||||||||2
1643989450000|2022-02-04 15:44:10|6540.8|6534.8|6540.6|6534.6|6541.1|6535.1|6540.6|6534.6|4
1643989460000|2022-02-04 15:44:20|6540.1|6534.1|6541.6|6535.6|6541.6|6535.6|6539.5|6533.5|7
1643989470000|2022-02-04 15:44:30|6542|6536|6542.5|6536.5|6542.6|6536.6|6542|6536|4
1643989480000|2022-02-04 15:44:40|6542.1|6536.1|6542.6|6536.6|6543.1|6537.1|6541.1|6535.1|6
1643989490000|2022-02-04 15:44:50|6542.5|6536.5|6540.6|6534.6|6542.5|6536.5|6540.6|6534.6|5
1643989500000|2022-02-04 15:45:00|6540.5|6534.5|6539.5|6533.5|6540.5|6534.5|6539.5|6533.5|2
1643989510000|2022-02-04 15:45:10|||||||||17
1643989520000|2022-02-04 15:45:20|6531.6|6525.6|6530.1|6524.1|6531.6|6525.6|6529.3|6523.3|23
1643989530000|2022-02-04 15:45:30|6529.8|6523.8|6532.3|6526.3|6532.3|6526.3|6529.8|6523.8|10
1643989540000|2022-02-04 15:45:40|6531.8|6525.8|6531.6|6525.6|6532.3|6526.3|6531.1|6525.1|9
1643989550000|2022-02-04 15:45:50|6532|6526|6531.3|6525.3|6532.8|6526.8|6531.1|6525.1|6
1643989560000|2022-02-04 15:46:00|6530.8|6524.8|6532.3|6526.3|6532.3|6526.3|6529.8|6523.8|31
1643989570000|2022-02-04 15:46:10|6532|6526|6532.5|6526.5|6532.5|6526.5|6531.8|6525.8|5
1643989580000|2022-02-04 15:46:20|6532.8|6526.8|6533.8|6527.8|6535.3|6529.3|6532.6|6526.6|15
1643989590000|2022-02-04 15:46:30|6533.3|6527.3|6534|6528|6534|6528|6532.3|6526.3|5
1643989600000|2022-02-04 15:46:40|6533.8|6527.8|6532.3|6526.3|6533.8|6527.8|6532.3|6526.3|4
1643989610000|2022-02-04 15:46:50|6531.6|6525.6|6531.3|6525.3|6532.3|6526.3|6531.3|6525.3|6
1643989620000|2022-02-04 15:47:00|6530.1|6524.1|6534|6528|6534.3|6528.3|6530.1|6524.1|19
1643989630000|2022-02-04 15:47:10|6534.5|6528.5|6534|6528|6534.8|6528.8|6534|6528|4
1643989640000|2022-02-04 15:47:20|6534.3|6528.3|6532.6|6526.6|6534.3|6528.3|6532.6|6526.6|6
1643989650000|2022-02-04 15:47:30|6532.3|6526.3|6531.8|6525.8|6532.3|6526.3|6530.8|6524.8|4
1643989660000|2022-02-04 15:47:40|6531.5|6525.5|6530.8|6524.8|6532.3|6526.3|6530.8|6524.8|7
1643989670000|2022-02-04 15:47:50|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|2
1643989680000|2022-02-04 15:48:00|6530.8|6524.8|6529.1|6523.1|6530.8|6524.8|6529.1|6523.1|27
1643989690000|2022-02-04 15:48:10|6529.5|6523.5|6535.3|6529.3|6535.3|6529.3|6529.1|6523.1|95
1643989700000|2022-02-04 15:48:20|6535.6|6529.6|6538|6532|6538.3|6532.3|6535.5|6529.5|5
1643989710000|2022-02-04 15:48:30|6537.8|6531.8|6536.3|6530.3|6538.3|6532.3|6535.8|6529.8|22
1643989720000|2022-02-04 15:48:40|6535.8|6529.8|6536.3|6530.3|6536.3|6530.3|6534.3|6528.3|11
1643989730000|2022-02-04 15:48:50|6536.1|6530.1|6536.6|6530.6|6536.8|6530.8|6535.8|6529.8|22
1643989740000|2022-02-04 15:49:00|6536.1|6530.1|6534.8|6528.8|6536.1|6530.1|6534.8|6528.8|4
1643989750000|2022-02-04 15:49:10|6534.6|6528.6|6534.3|6528.3|6534.6|6528.6|6534.3|6528.3|3
1643989760000|2022-02-04 15:49:20|6534.5|6528.5|6533.6|6527.6|6534.5|6528.5|6532.5|6526.5|9
1643989770000|2022-02-04 15:49:30|6532.6|6526.6|6531.3|6525.3|6532.6|6526.6|6530.8|6524.8|6
1643989780000|2022-02-04 15:49:40|6530.6|6524.6|6530.6|6524.6|6530.8|6524.8|6530.6|6524.6|8
1643989790000|2022-02-04 15:49:50|6531.3|6525.3|6529.6|6523.6|6531.3|6525.3|6529.1|6523.1|16
1643989800000|2022-02-04 15:50:00|6530.3|6524.3|6529.8|6523.8|6530.3|6524.3|6529.8|6523.8|6
1643989810000|2022-02-04 15:50:10|6531.1|6525.1|6532.3|6526.3|6534.3|6528.3|6531.1|6525.1|18
1643989820000|2022-02-04 15:50:20|6531.6|6525.6|6531.3|6525.3|6531.6|6525.6|6530.6|6524.6|6
1643989830000|2022-02-04 15:50:30|6530.8|6524.8|6529.8|6523.8|6530.8|6524.8|6529.6|6523.6|2
1643989840000|2022-02-04 15:50:40|6530.3|6524.3|6531.1|6525.1|6531.8|6525.8|6530.3|6524.3|12
1643989850000|2022-02-04 15:50:50|6531.3|6525.3|6530.3|6524.3|6531.3|6525.3|6530.3|6524.3|0
1643989860000|2022-02-04 15:51:00|6529.8|6523.8|6529.1|6523.1|6529.8|6523.8|6529.1|6523.1|4
1643989870000|2022-02-04 15:51:10|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6
1643989880000|2022-02-04 15:51:20|6529.8|6523.8|6529.3|6523.3|6530.5|6524.5|6527.6|6521.6|15
1643989890000|2022-02-04 15:51:30|6528.8|6522.8|6530.3|6524.3|6530.3|6524.3|6528.8|6522.8|6
1643989900000|2022-02-04 15:51:40|6530.5|6524.5|6529.8|6523.8|6531.1|6525.1|6529.8|6523.8|5
1643989910000|2022-02-04 15:51:50|6530|6524|6531.3|6525.3|6531.6|6525.6|6530|6524|3
1643989920000|2022-02-04 15:52:00|6530.8|6524.8|6530.3|6524.3|6531|6525|6530.3|6524.3|6
1643989930000|2022-02-04 15:52:10|6529.8|6523.8|6529.6|6523.6|6529.8|6523.8|6529.6|6523.6|6
1643989940000|2022-02-04 15:52:20|6529.1|6523.1|6529.6|6523.6|6529.6|6523.6|6529.1|6523.1|8
1643989950000|2022-02-04 15:52:30|6530.8|6524.8|6533.3|6527.3|6534.3|6528.3|6530.8|6524.8|5
1643989960000|2022-02-04 15:52:40|6533.5|6527.5|6534.6|6528.6|6534.6|6528.6|6533.3|6527.3|7
1643989970000|2022-02-04 15:52:50|||||||||3
1643989980000|2022-02-04 15:53:00|6534.1|6528.1|6534.6|6528.6|6534.8|6528.8|6533.3|6527.3|7
1643989990000|2022-02-04 15:53:10|6535.3|6529.3|6536.6|6530.6|6536.6|6530.6|6535.3|6529.3|9
1643990000000|2022-02-04 15:53:20|6536.1|6530.1|6533.6|6527.6|6536.1|6530.1|6533.6|6527.6|14
1643990010000|2022-02-04 15:53:30|6534|6528|6535.3|6529.3|6535.3|6529.3|6534|6528|10
1643990020000|2022-02-04 15:53:40|6535.1|6529.1|6534.3|6528.3|6535.1|6529.1|6534.3|6528.3|0
1643990030000|2022-02-04 15:53:50|6533.8|6527.8|6532.8|6526.8|6533.8|6527.8|6532.3|6526.3|7
1643990040000|2022-02-04 15:54:00|6532.6|6526.6|6528.8|6522.8|6532.6|6526.6|6528.8|6522.8|56
1643990050000|2022-02-04 15:54:10|6527.8|6521.8|6527.6|6521.6|6527.8|6521.8|6527.6|6521.6|7
1643990060000|2022-02-04 15:54:20|||||||||2
1643990070000|2022-02-04 15:54:30|6527.1|6521.1|6529.6|6523.6|6529.6|6523.6|6527.1|6521.1|8
1643990080000|2022-02-04 15:54:40|6530.1|6524.1|6530.6|6524.6|6530.8|6524.8|6530.1|6524.1|2
1643990090000|2022-02-04 15:54:50|6530.3|6524.3|6531.3|6525.3|6531.3|6525.3|6530.3|6524.3|7
1643990100000|2022-02-04 15:55:00|6531.1|6525.1|6530.8|6524.8|6531.1|6525.1|6530.3|6524.3|4
1643990110000|2022-02-04 15:55:10|6531.1|6525.1|6532.3|6526.3|6532.8|6526.8|6531.1|6525.1|16
1643990120000|2022-02-04 15:55:20|6531.3|6525.3|6530.8|6524.8|6531.3|6525.3|6530.8|6524.8|4
1643990130000|2022-02-04 15:55:30|6530.5|6524.5|6530.8|6524.8|6530.8|6524.8|6530.3|6524.3|4
1643990140000|2022-02-04 15:55:40|6529.8|6523.8|6528.8|6522.8|6529.8|6523.8|6528.8|6522.8|2
1643990150000|2022-02-04 15:55:50|6528.6|6522.6|6526.3|6520.3|6528.6|6522.6|6525.1|6519.1|17
1643990160000|2022-02-04 15:56:00|6525.8|6519.8|6527.8|6521.8|6527.8|6521.8|6525.8|6519.8|5
1643990170000|2022-02-04 15:56:10|6527.6|6521.6|6527.6|6521.6|6527.8|6521.8|6527.1|6521.1|4
1643990180000|2022-02-04 15:56:20|||||||||1
1643990190000|2022-02-04 15:56:30|6527.1|6521.1|6530|6524|6530|6524|6527.1|6521.1|8
1643990200000|2022-02-04 15:56:40|6530.3|6524.3|6532.8|6526.8|6532.8|6526.8|6530.3|6524.3|7
1643990210000|2022-02-04 15:56:50|6534.8|6528.8|6533.8|6527.8|6534.8|6528.8|6533.8|6527.8|22
1643990220000|2022-02-04 15:57:00|6535.3|6529.3|6535.8|6529.8|6535.8|6529.8|6534.8|6528.8|14
1643990230000|2022-02-04 15:57:10|6536.8|6530.8|6537.1|6531.1|6537.1|6531.1|6535.8|6529.8|29
1643990240000|2022-02-04 15:57:20|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|3
1643990250000|2022-02-04 15:57:30|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|3
1643990260000|2022-02-04 15:57:40|6535.5|6529.5|6536|6530|6536|6530|6535.5|6529.5|4
1643990270000|2022-02-04 15:57:50|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|4
1643990280000|2022-02-04 15:58:00|6531.3|6525.3|6530.3|6524.3|6531.3|6525.3|6530.3|6524.3|16
1643990290000|2022-02-04 15:58:10|6529.8|6523.8|6530.3|6524.3|6530.3|6524.3|6529.8|6523.8|2
1643990300000|2022-02-04 15:58:20|6530.8|6524.8|6533|6527|6533|6527|6530.8|6524.8|14
1643990310000|2022-02-04 15:58:30|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|1
1643990320000|2022-02-04 15:58:40|6532.8|6526.8|6533.8|6527.8|6533.8|6527.8|6532.8|6526.8|4
1643990330000|2022-02-04 15:58:50|6533.6|6527.6|6532.3|6526.3|6533.8|6527.8|6532.3|6526.3|5
1643990340000|2022-02-04 15:59:00|6531.8|6525.8|6532.3|6526.3|6533.3|6527.3|6530.8|6524.8|9
1643990350000|2022-02-04 15:59:10|6532|6526|6531.8|6525.8|6532.3|6526.3|6531.8|6525.8|3
1643990360000|2022-02-04 15:59:20|6531.3|6525.3|6530.8|6524.8|6531.3|6525.3|6530.8|6524.8|1
1643990370000|2022-02-04 15:59:30|6531.8|6525.8|6531.3|6525.3|6531.8|6525.8|6531.3|6525.3|8
1643990380000|2022-02-04 15:59:40|6531.5|6525.5|6531.8|6525.8|6531.8|6525.8|6531.3|6525.3|0
1643990390000|2022-02-04 15:59:50|||||||||5
1643990400000|2022-02-04 16:00:00|6531.6|6525.6|6529.3|6523.3|6531.6|6525.6|6529|6523|59
1643990410000|2022-02-04 16:00:10|6529.1|6523.1|6529.8|6523.8|6529.8|6523.8|6529|6523|58
1643990420000|2022-02-04 16:00:20|6530|6524|6531.8|6525.8|6532.3|6526.3|6530|6524|76
1643990430000|2022-02-04 16:00:30|6531.6|6525.6|6527.3|6521.3|6531.6|6525.6|6527.3|6521.3|4
1643990440000|2022-02-04 16:00:40|6528.8|6522.8|6527.3|6521.3|6528.8|6522.8|6526.8|6520.8|21
1643990450000|2022-02-04 16:00:50|6529|6523|6528.6|6522.6|6529|6523|6528.3|6522.3|21
1643990460000|2022-02-04 16:01:00|6528.5|6522.5|6530.3|6524.3|6530.8|6524.8|6527.1|6521.1|13
1643990470000|2022-02-04 16:01:10|6529.8|6523.8|6527.3|6521.3|6529.8|6523.8|6527.3|6521.3|2
1643990480000|2022-02-04 16:01:20|6526.3|6520.3|6526|6520|6526.3|6520.3|6525.6|6519.6|4
1643990490000|2022-02-04 16:01:30|6526.3|6520.3|6527.3|6521.3|6527.3|6521.3|6526.3|6520.3|71
1643990500000|2022-02-04 16:01:40|6526.3|6520.3|6527.8|6521.8|6528.3|6522.3|6526.3|6520.3|6
1643990510000|2022-02-04 16:01:50|6527.5|6521.5|6527.3|6521.3|6527.5|6521.5|6527|6521|1
1643990520000|2022-02-04 16:02:00|6528|6522|6527.6|6521.6|6528.8|6522.8|6526.8|6520.8|17
1643990530000|2022-02-04 16:02:10|6528.1|6522.1|6526.8|6520.8|6528.1|6522.1|6526.8|6520.8|54
1643990540000|2022-02-04 16:02:20|6527|6521|6527.3|6521.3|6527.3|6521.3|6527|6521|2
1643990550000|2022-02-04 16:02:30|6527.1|6521.1|6526.3|6520.3|6527.8|6521.8|6526.3|6520.3|4
1643990560000|2022-02-04 16:02:40|6527|6521|6526.3|6520.3|6527.6|6521.6|6526.3|6520.3|52
1643990570000|2022-02-04 16:02:50|6525.8|6519.8|6525.6|6519.6|6525.8|6519.8|6525.1|6519.1|6
1643990580000|2022-02-04 16:03:00|6525.1|6519.1|6525.6|6519.6|6526.3|6520.3|6525.1|6519.1|67
1643990590000|2022-02-04 16:03:10|6525.5|6519.5|6525.8|6519.8|6525.8|6519.8|6525.1|6519.1|2
1643990600000|2022-02-04 16:03:20|6525.6|6519.6|6527.1|6521.1|6527.1|6521.1|6525.1|6519.1|13
1643990610000|2022-02-04 16:03:30|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|5
1643990620000|2022-02-04 16:03:40|6528.3|6522.3|6528.8|6522.8|6528.8|6522.8|6528.3|6522.3|7
1643990630000|2022-02-04 16:03:50|6528.3|6522.3|6530.3|6524.3|6530.3|6524.3|6528.1|6522.1|4
1643990640000|2022-02-04 16:04:00|6529.8|6523.8|6529.8|6523.8|6530.3|6524.3|6529.8|6523.8|2
1643990650000|2022-02-04 16:04:10|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|1
1643990660000|2022-02-04 16:04:20|6528.8|6522.8|6527.8|6521.8|6528.8|6522.8|6527.8|6521.8|5
1643990670000|2022-02-04 16:04:30|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|7
1643990680000|2022-02-04 16:04:40|6527.1|6521.1|6525.6|6519.6|6527.8|6521.8|6525.6|6519.6|4
1643990690000|2022-02-04 16:04:50|6525.8|6519.8|6528.3|6522.3|6528.3|6522.3|6525.6|6519.6|10
1643990700000|2022-02-04 16:05:00|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1643990710000|2022-02-04 16:05:10|6527.5|6521.5|6527.3|6521.3|6527.5|6521.5|6527.3|6521.3|5
1643990720000|2022-02-04 16:05:20|6527.1|6521.1|6527.3|6521.3|6527.3|6521.3|6526.6|6520.6|7
1643990730000|2022-02-04 16:05:30|6527|6521|6527.3|6521.3|6527.3|6521.3|6526.1|6520.1|4
1643990740000|2022-02-04 16:05:40|6527.1|6521.1|6525.1|6519.1|6527.1|6521.1|6525.1|6519.1|11
1643990750000|2022-02-04 16:05:50|||||||||2
1643990760000|2022-02-04 16:06:00|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|10
1643990770000|2022-02-04 16:06:10|||||||||24
1643990780000|2022-02-04 16:06:20|||||||||22
1643990790000|2022-02-04 16:06:30|6523.1|6517.1|6524.6|6518.6|6525.1|6519.1|6523.1|6517.1|12
1643990800000|2022-02-04 16:06:40|6524.5|6518.5|6522.8|6516.8|6524.5|6518.5|6522.8|6516.8|5
1643990810000|2022-02-04 16:06:50|||||||||2
1643990820000|2022-02-04 16:07:00|6524|6518|6524.3|6518.3|6525|6519|6524|6518|14
1643990830000|2022-02-04 16:07:10|6523.8|6517.8|6522.8|6516.8|6523.8|6517.8|6522.8|6516.8|2
1643990840000|2022-02-04 16:07:20|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|13
1643990850000|2022-02-04 16:07:30|6520.1|6514.1|6522.6|6516.6|6522.6|6516.6|6519.3|6513.3|9
1643990860000|2022-02-04 16:07:40|6522.3|6516.3|6522.3|6516.3|6522.6|6516.6|6522.3|6516.3|6
1643990870000|2022-02-04 16:07:50|6522.5|6516.5|6522.3|6516.3|6522.8|6516.8|6522.3|6516.3|4
1643990880000|2022-02-04 16:08:00|6521.8|6515.8|6522.3|6516.3|6522.8|6516.8|6521.8|6515.8|9
1643990900000|2022-02-04 16:08:20|6522.5|6516.5|6521.8|6515.8|6522.8|6516.8|6521.8|6515.8|1
1643990910000|2022-02-04 16:08:30|6522.1|6516.1|6522.8|6516.8|6522.8|6516.8|6522.1|6516.1|4
1643990920000|2022-02-04 16:08:40|6522.6|6516.6|6522.3|6516.3|6522.6|6516.6|6522.3|6516.3|1
1643990930000|2022-02-04 16:08:50|6521.8|6515.8|6521.3|6515.3|6521.8|6515.8|6520.8|6514.8|13
1643990940000|2022-02-04 16:09:00|6521.8|6515.8|6520.6|6514.6|6522.1|6516.1|6520.6|6514.6|6
1643990950000|2022-02-04 16:09:10|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|6520.1|6514.1|4
1643990960000|2022-02-04 16:09:20|6520.6|6514.6|6519.6|6513.6|6520.6|6514.6|6519.3|6513.3|18
1643990970000|2022-02-04 16:09:30|||||||||1
1643990980000|2022-02-04 16:09:40|||||||||1
1643990990000|2022-02-04 16:09:50|6519.1|6513.1|6518.6|6512.6|6519.1|6513.1|6518.1|6512.1|8
1643991000000|2022-02-04 16:10:00|6516.6|6510.6|6513.8|6507.8|6516.6|6510.6|6513.8|6507.8|12
1643991010000|2022-02-04 16:10:10|6513.1|6507.1|6513.6|6507.6|6513.8|6507.8|6513.1|6507.1|9
1643991020000|2022-02-04 16:10:20|6513.3|6507.3|6513.1|6507.1|6513.3|6507.3|6513.1|6507.1|9
1643991030000|2022-02-04 16:10:30|6514.3|6508.3|6513.1|6507.1|6514.3|6508.3|6513.1|6507.1|11
1643991040000|2022-02-04 16:10:40|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.5|6507.5|6
1643991050000|2022-02-04 16:10:50|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|3
1643991060000|2022-02-04 16:11:00|6514.8|6508.8|6515.3|6509.3|6515.3|6509.3|6514.8|6508.8|3
1643991070000|2022-02-04 16:11:10|6515.5|6509.5|6514.8|6508.8|6515.6|6509.6|6514.3|6508.3|18
1643991080000|2022-02-04 16:11:20|6514.6|6508.6|6514.3|6508.3|6514.8|6508.8|6513.6|6507.6|14
1643991090000|2022-02-04 16:11:30|||||||||1
1643991100000|2022-02-04 16:11:40|6513.6|6507.6|6514.3|6508.3|6514.3|6508.3|6513.1|6507.1|28
1643991110000|2022-02-04 16:11:50|6513.6|6507.6|6512.6|6506.6|6513.6|6507.6|6512.3|6506.3|1
1643991120000|2022-02-04 16:12:00|6510.8|6504.8|6511.6|6505.6|6512.8|6506.8|6510.8|6504.8|66
1643991130000|2022-02-04 16:12:10|6511.8|6505.8|6513.3|6507.3|6513.3|6507.3|6511.8|6505.8|6
1643991140000|2022-02-04 16:12:20|6513.8|6507.8|6513.6|6507.6|6514.8|6508.8|6513.6|6507.6|9
1643991150000|2022-02-04 16:12:30|6514.1|6508.1|6514.8|6508.8|6514.8|6508.8|6514.1|6508.1|7
1643991160000|2022-02-04 16:12:40|6514.6|6508.6|6512.6|6506.6|6514.6|6508.6|6512.6|6506.6|5
1643991170000|2022-02-04 16:12:50|6512.5|6506.5|6511.5|6505.5|6512.5|6506.5|6511.5|6505.5|5
1643991180000|2022-02-04 16:13:00|6511.8|6505.8|6511.6|6505.6|6511.8|6505.8|6511.1|6505.1|2
1643991190000|2022-02-04 16:13:10|6511.5|6505.5|6513.8|6507.8|6513.8|6507.8|6511.1|6505.1|15
1643991200000|2022-02-04 16:13:20|6513.6|6507.6|6515.6|6509.6|6516.3|6510.3|6513.6|6507.6|20
1643991210000|2022-02-04 16:13:30|6515.8|6509.8|6515.6|6509.6|6515.8|6509.8|6515.6|6509.6|1
1643991220000|2022-02-04 16:13:40|6515.5|6509.5|6515.6|6509.6|6515.8|6509.8|6515.1|6509.1|3
1643991230000|2022-02-04 16:13:50|6515.8|6509.8|6515.6|6509.6|6515.8|6509.8|6515.6|6509.6|3
1643991240000|2022-02-04 16:14:00|6515.1|6509.1|6515.8|6509.8|6515.8|6509.8|6515.1|6509.1|6
1643991250000|2022-02-04 16:14:10|6517|6511|6517.3|6511.3|6517.3|6511.3|6517|6511|5
1643991260000|2022-02-04 16:14:20|6516.3|6510.3|6515.8|6509.8|6516.3|6510.3|6515.8|6509.8|5
1643991270000|2022-02-04 16:14:30|6516.6|6510.6|6521|6515|6521.1|6515.1|6516.3|6510.3|38
1643991280000|2022-02-04 16:14:40|6520.5|6514.5|6521|6515|6521|6515|6519.3|6513.3|14
1643991290000|2022-02-04 16:14:50|6521.3|6515.3|6520.8|6514.8|6521.8|6515.8|6520.8|6514.8|3
1643991300000|2022-02-04 16:15:00|6520.6|6514.6|6521.8|6515.8|6522.8|6516.8|6520.6|6514.6|27
1643991310000|2022-02-04 16:15:10|6521.6|6515.6|6521.3|6515.3|6522.1|6516.1|6521.3|6515.3|8
1643991320000|2022-02-04 16:15:20|6521.1|6515.1|6521.8|6515.8|6521.8|6515.8|6520.8|6514.8|12
1643991330000|2022-02-04 16:15:30|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|1
1643991340000|2022-02-04 16:15:40|6520.8|6514.8|6520.6|6514.6|6520.8|6514.8|6520.6|6514.6|10
1643991350000|2022-02-04 16:15:50|6521|6515|6524.3|6518.3|6524.3|6518.3|6521|6515|9
1643991360000|2022-02-04 16:16:00|6523.8|6517.8|6520.8|6514.8|6523.8|6517.8|6520.6|6514.6|13
1643991370000|2022-02-04 16:16:10|6521.3|6515.3|6524.6|6518.6|6524.6|6518.6|6521.1|6515.1|31
1643991380000|2022-02-04 16:16:20|6524.3|6518.3|6524.8|6518.8|6524.8|6518.8|6523.1|6517.1|11
1643991390000|2022-02-04 16:16:30|6524.1|6518.1|6524.5|6518.5|6525|6519|6523.8|6517.8|14
1643991400000|2022-02-04 16:16:40|6524|6518|6523.3|6517.3|6524|6518|6523|6517|2
1643991410000|2022-02-04 16:16:50|6524.5|6518.5|6525.3|6519.3|6525.3|6519.3|6524.5|6518.5|9
1643991420000|2022-02-04 16:17:00|6524.8|6518.8|6526.3|6520.3|6527.8|6521.8|6524.8|6518.8|9
1643991430000|2022-02-04 16:17:10|6525.8|6519.8|6526|6520|6526.3|6520.3|6525.8|6519.8|3
1643991440000|2022-02-04 16:17:20|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|2
1643991450000|2022-02-04 16:17:30|6525.3|6519.3|6527.3|6521.3|6527.3|6521.3|6524.8|6518.8|12
1643991460000|2022-02-04 16:17:40|6527.1|6521.1|6526.3|6520.3|6527.1|6521.1|6526.3|6520.3|4
1643991470000|2022-02-04 16:17:50|6526.1|6520.1|6525.8|6519.8|6526.1|6520.1|6525.3|6519.3|5
1643991480000|2022-02-04 16:18:00|6525.3|6519.3|6524.8|6518.8|6525.3|6519.3|6524.8|6518.8|5
1643991490000|2022-02-04 16:18:10|6524.6|6518.6|6524.3|6518.3|6524.6|6518.6|6524.3|6518.3|1
1643991500000|2022-02-04 16:18:20|6523.8|6517.8|6523.3|6517.3|6523.8|6517.8|6523.3|6517.3|4
1643991510000|2022-02-04 16:18:30|6523.8|6517.8|6524|6518|6524.3|6518.3|6523.8|6517.8|5
1643991520000|2022-02-04 16:18:40|6523.8|6517.8|6523.3|6517.3|6523.8|6517.8|6523.3|6517.3|3
1643991530000|2022-02-04 16:18:50|6522.8|6516.8|6524.5|6518.5|6524.5|6518.5|6522.8|6516.8|15
1643991540000|2022-02-04 16:19:00|6524.1|6518.1|6526.8|6520.8|6527.3|6521.3|6524|6518|10
1643991550000|2022-02-04 16:19:10|6526.3|6520.3|6526.3|6520.3|6526.8|6520.8|6526.3|6520.3|5
1643991570000|2022-02-04 16:19:30|6526.8|6520.8|6526.3|6520.3|6526.8|6520.8|6525.8|6519.8|3
1643991580000|2022-02-04 16:19:40|6525.8|6519.8|6526.3|6520.3|6526.3|6520.3|6525.8|6519.8|1
1643991590000|2022-02-04 16:19:50|6525.3|6519.3|6523.8|6517.8|6525.3|6519.3|6523.8|6517.8|5
1643991600000|2022-02-04 16:20:00|6522.3|6516.3|6524.3|6518.3|6524.5|6518.5|6522.3|6516.3|7
1643991610000|2022-02-04 16:20:10|6524.8|6518.8|6523.3|6517.3|6524.8|6518.8|6522.8|6516.8|6
1643991620000|2022-02-04 16:20:20|6523.6|6517.6|6523.3|6517.3|6523.6|6517.6|6523.3|6517.3|1
1643991630000|2022-02-04 16:20:30|6523|6517|6522.3|6516.3|6523|6517|6522.3|6516.3|1
1643991640000|2022-02-04 16:20:40|6522.8|6516.8|6522.3|6516.3|6522.8|6516.8|6522.3|6516.3|5
1643991650000|2022-02-04 16:20:50|6522.5|6516.5|6525.3|6519.3|6525.3|6519.3|6522.5|6516.5|17
1643991660000|2022-02-04 16:21:00|6524.3|6518.3|6524.6|6518.6|6525.3|6519.3|6524.3|6518.3|7
1643991670000|2022-02-04 16:21:10|6524.5|6518.5|6522.3|6516.3|6524.5|6518.5|6521.5|6515.5|28
1643991680000|2022-02-04 16:21:20|6522.1|6516.1|6522.8|6516.8|6522.8|6516.8|6521.3|6515.3|4
1643991690000|2022-02-04 16:21:30|6523|6517|6522.8|6516.8|6523|6517|6522.8|6516.8|13
1643991700000|2022-02-04 16:21:40|6521.8|6515.8|6522.8|6516.8|6522.8|6516.8|6520.3|6514.3|13
1643991710000|2022-02-04 16:21:50|6523|6517|6522.8|6516.8|6523.3|6517.3|6522.8|6516.8|9
1643991720000|2022-02-04 16:22:00|6522.5|6516.5|6521.6|6515.6|6522.5|6516.5|6521.6|6515.6|4
1643991730000|2022-02-04 16:22:10|6521.3|6515.3|6520.3|6514.3|6521.3|6515.3|6519.8|6513.8|11
1643991740000|2022-02-04 16:22:20|6520.6|6514.6|6520.8|6514.8|6520.8|6514.8|6520.6|6514.6|17
1643991750000|2022-02-04 16:22:30|6520.6|6514.6|6521|6515|6521|6515|6519.8|6513.8|17
1643991760000|2022-02-04 16:22:40|6521.5|6515.5|6521.5|6515.5|6521.5|6515.5|6521|6515|6
1643991770000|2022-02-04 16:22:50|6521|6515|6524.3|6518.3|6524.3|6518.3|6521|6515|16
1643991780000|2022-02-04 16:23:00|6522.8|6516.8|6523.3|6517.3|6523.3|6517.3|6522.8|6516.8|3
1643991790000|2022-02-04 16:23:10|6522.3|6516.3|6524.3|6518.3|6525|6519|6522.3|6516.3|5
1643991800000|2022-02-04 16:23:20|6524|6518|6524.3|6518.3|6524.3|6518.3|6523.5|6517.5|1
1643991810000|2022-02-04 16:23:30|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|3
1643991820000|2022-02-04 16:23:40|6522.8|6516.8|6526|6520|6526|6520|6522.8|6516.8|15
1643991830000|2022-02-04 16:23:50|6526.3|6520.3|6526.6|6520.6|6526.6|6520.6|6526.3|6520.3|1
1643991840000|2022-02-04 16:24:00|6526.3|6520.3|6525.8|6519.8|6528.3|6522.3|6525.8|6519.8|6
1643991850000|2022-02-04 16:24:10|6526.6|6520.6|6526.3|6520.3|6526.6|6520.6|6526.3|6520.3|3
1643991860000|2022-02-04 16:24:20|6526.5|6520.5|6526.3|6520.3|6526.8|6520.8|6526.3|6520.3|2
1643991870000|2022-02-04 16:24:30|6525.8|6519.8|6525.1|6519.1|6525.8|6519.8|6524.1|6518.1|9
1643991880000|2022-02-04 16:24:40|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|1
1643991890000|2022-02-04 16:24:50|6525.1|6519.1|6526|6520|6526|6520|6524.6|6518.6|4
1643991900000|2022-02-04 16:25:00|6527.6|6521.6|6528|6522|6528.3|6522.3|6527.6|6521.6|5
1643991910000|2022-02-04 16:25:10|6528.3|6522.3|6527.3|6521.3|6528.3|6522.3|6526.5|6520.5|6
1643991920000|2022-02-04 16:25:20|6527.8|6521.8|6528|6522|6528.5|6522.5|6527.8|6521.8|11
1643991930000|2022-02-04 16:25:30|6528.3|6522.3|6529.8|6523.8|6530|6524|6528.3|6522.3|3
1643991940000|2022-02-04 16:25:40|||||||||7
1643991950000|2022-02-04 16:25:50|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|3
1643991960000|2022-02-04 16:26:00|6529.8|6523.8|6529.3|6523.3|6530.3|6524.3|6529.3|6523.3|6
1643991970000|2022-02-04 16:26:10|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|4
1643991980000|2022-02-04 16:26:20|6528.5|6522.5|6528.3|6522.3|6528.8|6522.8|6528|6522|0
1643991990000|2022-02-04 16:26:30|6528.1|6522.1|6527.6|6521.6|6528.1|6522.1|6526|6520|7
1643992000000|2022-02-04 16:26:40|6527.8|6521.8|6528.3|6522.3|6528.3|6522.3|6527.8|6521.8|4
1643992020000|2022-02-04 16:27:00|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|5
1643992030000|2022-02-04 16:27:10|6529.8|6523.8|6530.3|6524.3|6530.3|6524.3|6529.8|6523.8|3
1643992040000|2022-02-04 16:27:20|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1643992050000|2022-02-04 16:27:30|6529.3|6523.3|6537.3|6531.3|6538|6532|6528.8|6522.8|105
1643992060000|2022-02-04 16:27:40|6537|6531|6536|6530|6537|6531|6536|6530|0
1643992070000|2022-02-04 16:27:50|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536|6530|4
1643992080000|2022-02-04 16:28:00|6536|6530|6536|6530|6536|6530|6536|6530|15
1643992090000|2022-02-04 16:28:10|6535.8|6529.8|6535.3|6529.3|6535.8|6529.8|6535.3|6529.3|3
1643992100000|2022-02-04 16:28:20|6535.8|6529.8|6535|6529|6535.8|6529.8|6534.8|6528.8|0
1643992110000|2022-02-04 16:28:30|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6534.8|6528.8|47
1643992120000|2022-02-04 16:28:40|6538.8|6532.8|6538.3|6532.3|6538.8|6532.8|6537.8|6531.8|7
1643992130000|2022-02-04 16:28:50|6537.3|6531.3|6537|6531|6538|6532|6536.8|6530.8|7
1643992140000|2022-02-04 16:29:00|6536.8|6530.8|6535.8|6529.8|6537|6531|6535.3|6529.3|2
1643992150000|2022-02-04 16:29:10|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|5
1643992170000|2022-02-04 16:29:30|6536.8|6530.8|6539.8|6533.8|6539.8|6533.8|6536.8|6530.8|7
1643992180000|2022-02-04 16:29:40|6540.3|6534.3|6541.3|6535.3|6541.3|6535.3|6539.8|6533.8|7
1643992190000|2022-02-04 16:29:50|6541.5|6535.5|6543|6537|6543|6537|6541.5|6535.5|5
1643992200000|2022-02-04 16:30:00|6543.3|6537.3|6543|6537|6543.8|6537.8|6542.8|6536.8|9
1643992210000|2022-02-04 16:30:10|6542.8|6536.8|6547|6541|6547.1|6541.1|6542.3|6536.3|15
1643992220000|2022-02-04 16:30:20|6546.5|6540.5|6544.3|6538.3|6546.5|6540.5|6543|6537|28
1643992230000|2022-02-04 16:30:30|6542.3|6536.3|6542|6536|6543.5|6537.5|6542|6536|5
1643992240000|2022-02-04 16:30:40|6541.3|6535.3|6540.3|6534.3|6541.6|6535.6|6540|6534|12
1643992250000|2022-02-04 16:30:50|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|2
1643992260000|2022-02-04 16:31:00|6538.8|6532.8|6543.3|6537.3|6543.3|6537.3|6537.8|6531.8|25
1643992270000|2022-02-04 16:31:10|6544.3|6538.3|6544|6538|6544.3|6538.3|6543.5|6537.5|1
1643992280000|2022-02-04 16:31:20|6544.3|6538.3|6543.3|6537.3|6544.3|6538.3|6543.3|6537.3|3
1643992290000|2022-02-04 16:31:30|6542.8|6536.8|6543.5|6537.5|6543.5|6537.5|6542.8|6536.8|1
1643992300000|2022-02-04 16:31:40|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|0
1643992310000|2022-02-04 16:31:50|6544.1|6538.1|6544|6538|6544.3|6538.3|6543.3|6537.3|3
1643992320000|2022-02-04 16:32:00|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|10
1643992330000|2022-02-04 16:32:10|6546.3|6540.3|6547.3|6541.3|6547.8|6541.8|6546|6540|9
1643992340000|2022-02-04 16:32:20|6547.8|6541.8|6547.3|6541.3|6547.8|6541.8|6547.3|6541.3|4
1643992350000|2022-02-04 16:32:30|6547.5|6541.5|6547.8|6541.8|6547.8|6541.8|6546.8|6540.8|3
1643992360000|2022-02-04 16:32:40|6546.8|6540.8|6546.6|6540.6|6547.8|6541.8|6546.6|6540.6|10
1643992370000|2022-02-04 16:32:50|6547|6541|6546.8|6540.8|6548|6542|6546.8|6540.8|7
1643992380000|2022-02-04 16:33:00|6547.5|6541.5|6548|6542|6548|6542|6547.3|6541.3|9
1643992390000|2022-02-04 16:33:10|6547.3|6541.3|6547.6|6541.6|6547.6|6541.6|6547.3|6541.3|5
1643992400000|2022-02-04 16:33:20|6547.3|6541.3|6545.3|6539.3|6547.3|6541.3|6545|6539|5
1643992410000|2022-02-04 16:33:30|6545|6539|6544.3|6538.3|6545|6539|6544.3|6538.3|3
1643992420000|2022-02-04 16:33:40|6545|6539|6545|6539|6545|6539|6545|6539|6
1643992430000|2022-02-04 16:33:50|6546.3|6540.3|6545.3|6539.3|6546.3|6540.3|6545.3|6539.3|4
1643992440000|2022-02-04 16:34:00|6546|6540|6546|6540|6546|6540|6546|6540|3
1643992450000|2022-02-04 16:34:10|6545.8|6539.8|6546|6540|6546|6540|6545.8|6539.8|3
1643992460000|2022-02-04 16:34:20|6546.1|6540.1|6546.8|6540.8|6546.8|6540.8|6546|6540|1
1643992470000|2022-02-04 16:34:30|6548|6542|6550.3|6544.3|6550.3|6544.3|6548|6542|16
1643992480000|2022-02-04 16:34:40|6550.5|6544.5|6547.3|6541.3|6551.3|6545.3|6547.3|6541.3|7
1643992490000|2022-02-04 16:34:50|6547.6|6541.6|6547.8|6541.8|6547.8|6541.8|6547.6|6541.6|7
1643992500000|2022-02-04 16:35:00|6548.1|6542.1|6550.5|6544.5|6550.5|6544.5|6548.1|6542.1|8
1643992510000|2022-02-04 16:35:10|6549.8|6543.8|6549.3|6543.3|6551.3|6545.3|6549.3|6543.3|27
1643992520000|2022-02-04 16:35:20|6549.6|6543.6|6548.3|6542.3|6550.3|6544.3|6547.3|6541.3|11
1643992530000|2022-02-04 16:35:30|6547.8|6541.8|6547.3|6541.3|6547.8|6541.8|6546.8|6540.8|5
1643992540000|2022-02-04 16:35:40|6547.1|6541.1|6545.5|6539.5|6547.8|6541.8|6545.5|6539.5|4
1643992550000|2022-02-04 16:35:50|6546|6540|6543.3|6537.3|6546|6540|6543.3|6537.3|12
1643992560000|2022-02-04 16:36:00|6542.5|6536.5|6541|6535|6544.3|6538.3|6541|6535|17
1643992570000|2022-02-04 16:36:10|6540.8|6534.8|6538.3|6532.3|6540.8|6534.8|6538.3|6532.3|15
1643992580000|2022-02-04 16:36:20|6538.8|6532.8|6540.8|6534.8|6541.5|6535.5|6535.5|6529.5|61
1643992590000|2022-02-04 16:36:30|6541|6535|6538.8|6532.8|6541|6535|6538.8|6532.8|9
1643992600000|2022-02-04 16:36:40|6539|6533|6544.6|6538.6|6544.6|6538.6|6539|6533|9
1643992610000|2022-02-04 16:36:50|6544.8|6538.8|6551|6545|6551|6545|6544.8|6538.8|26
1643992620000|2022-02-04 16:37:00|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|6550|6544|25
1643992630000|2022-02-04 16:37:10|6550.8|6544.8|6552.5|6546.5|6552.7|6546.7|6550.8|6544.8|14
1643992640000|2022-02-04 16:37:20|6552.7|6546.7|6553|6547|6553.5|6547.5|6552|6546|239
1643992650000|2022-02-04 16:37:30|6553.5|6547.5|6557|6551|6557|6551|6553.5|6547.5|12
1643992660000|2022-02-04 16:37:40|6556.7|6550.7|6555.2|6549.2|6557|6551|6555.2|6549.2|7
1643992670000|2022-02-04 16:37:50|6555.5|6549.5|6555.2|6549.2|6555.5|6549.5|6552.8|6546.8|13
1643992680000|2022-02-04 16:38:00|6556|6550|6556|6550|6558.5|6552.5|6554.7|6548.7|24
1643992690000|2022-02-04 16:38:10|6555|6549|6554.5|6548.5|6555.2|6549.2|6554.5|6548.5|14
1643992700000|2022-02-04 16:38:20|6554.3|6548.3|6552.3|6546.3|6554.5|6548.5|6552.3|6546.3|67
1643992710000|2022-02-04 16:38:30|6552.5|6546.5|6554|6548|6554|6548|6552.5|6546.5|9
1643992720000|2022-02-04 16:38:40|||||||||5
1643992730000|2022-02-04 16:38:50|6553.3|6547.3|6552.3|6546.3|6553.3|6547.3|6552.3|6546.3|6
1643992740000|2022-02-04 16:39:00|6552.6|6546.6|6553.3|6547.3|6553.7|6547.7|6552.6|6546.6|5
1643992760000|2022-02-04 16:39:20|6553.5|6547.5|6552.5|6546.5|6553.7|6547.7|6552.5|6546.5|3
1643992770000|2022-02-04 16:39:30|6551.3|6545.3|6551.7|6545.7|6551.7|6545.7|6551.3|6545.3|1
1643992780000|2022-02-04 16:39:40|6552|6546|6553|6547|6553.7|6547.7|6551.5|6545.5|6
1643992790000|2022-02-04 16:39:50|6553.7|6547.7|6552.3|6546.3|6553.7|6547.7|6552.3|6546.3|5
1643992800000|2022-02-04 16:40:00|6552|6546|6555.5|6549.5|6556.2|6550.2|6552|6546|13
1643992810000|2022-02-04 16:40:10|6555.3|6549.3|6555|6549|6555.3|6549.3|6554.2|6548.2|5
1643992820000|2022-02-04 16:40:20|6555.5|6549.5|6555|6549|6555.5|6549.5|6554.5|6548.5|2
1643992830000|2022-02-04 16:40:30|6554|6548|6554|6548|6554|6548|6554|6548|13
1643992840000|2022-02-04 16:40:40|6553.5|6547.5|6552.8|6546.8|6553.5|6547.5|6552.8|6546.8|6
1643992850000|2022-02-04 16:40:50|6553|6547|6553|6547|6553|6547|6553|6547|2
1643992860000|2022-02-04 16:41:00|6551.8|6545.8|6551.5|6545.5|6552.5|6546.5|6551.5|6545.5|16
1643992870000|2022-02-04 16:41:10|6553.5|6547.5|6554|6548|6554|6548|6553.5|6547.5|5
1643992880000|2022-02-04 16:41:20|6553.5|6547.5|6554|6548|6554|6548|6553.3|6547.3|6
1643992890000|2022-02-04 16:41:30|6554.3|6548.3|6557|6551|6557|6551|6554.3|6548.3|2
1643992900000|2022-02-04 16:41:40|6557.8|6551.8|6556|6550|6557.8|6551.8|6556|6550|2
1643992910000|2022-02-04 16:41:50|6555.5|6549.5|6564.3|6558.3|6564.7|6558.7|6555.5|6549.5|32
1643992920000|2022-02-04 16:42:00|6564|6558|6564.2|6558.2|6564.7|6558.7|6562|6556|29
1643992930000|2022-02-04 16:42:10|6564.5|6558.5|6564.8|6558.8|6565|6559|6564.5|6558.5|7
1643992940000|2022-02-04 16:42:20|6565.5|6559.5|6567.3|6561.3|6567.8|6561.8|6565.5|6559.5|6
1643992950000|2022-02-04 16:42:30|6567.8|6561.8|6568.8|6562.8|6568.8|6562.8|6565.3|6559.3|11
1643992960000|2022-02-04 16:42:40|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6568.8|6562.8|1
1643992970000|2022-02-04 16:42:50|6569.5|6563.5|6570|6564|6570|6564|6569.3|6563.3|8
1643992980000|2022-02-04 16:43:00|6569.3|6563.3|6567.3|6561.3|6569.8|6563.8|6566.2|6560.2|22
1643992990000|2022-02-04 16:43:10|6567.5|6561.5|6567.8|6561.8|6571|6565|6567.3|6561.3|23
1643993000000|2022-02-04 16:43:20|6568.3|6562.3|6566.8|6560.8|6568.3|6562.3|6566.8|6560.8|2
1643993010000|2022-02-04 16:43:30|6570.3|6564.3|6573.3|6567.3|6574|6568|6570.3|6564.3|11
1643993020000|2022-02-04 16:43:40|6573.8|6567.8|6572.3|6566.3|6573.8|6567.8|6572.3|6566.3|6
1643993030000|2022-02-04 16:43:50|6572|6566|6571.8|6565.8|6572|6566|6571.5|6565.5|8
1643993040000|2022-02-04 16:44:00|6572|6566|6575.8|6569.8|6575.8|6569.8|6571.3|6565.3|41
1643993050000|2022-02-04 16:44:10|6576.8|6570.8|6573.8|6567.8|6576.8|6570.8|6573.8|6567.8|3
1643993060000|2022-02-04 16:44:20|6573.3|6567.3|6572.7|6566.7|6573.3|6567.3|6572.5|6566.5|4
1643993070000|2022-02-04 16:44:30|6572.3|6566.3|6572.3|6566.3|6572.5|6566.5|6572.3|6566.3|16
1643993080000|2022-02-04 16:44:40|6573.8|6567.8|6575.3|6569.3|6575.3|6569.3|6573.8|6567.8|5
1643993090000|2022-02-04 16:44:50|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|4
1643993100000|2022-02-04 16:45:00|6573.8|6567.8|6571.3|6565.3|6574.3|6568.3|6571|6565|17
1643993110000|2022-02-04 16:45:10|6570.8|6564.8|6571.8|6565.8|6571.8|6565.8|6570.8|6564.8|4
1643993120000|2022-02-04 16:45:20|6572.2|6566.2|6571.7|6565.7|6572.8|6566.8|6571.5|6565.5|14
1643993130000|2022-02-04 16:45:30|6572.3|6566.3|6570.3|6564.3|6572.3|6566.3|6569.8|6563.8|36
1643993140000|2022-02-04 16:45:40|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|15
1643993150000|2022-02-04 16:45:50|6570.8|6564.8|6570.8|6564.8|6571.2|6565.2|6570|6564|12
1643993160000|2022-02-04 16:46:00|6571.3|6565.3|6569.8|6563.8|6571.3|6565.3|6569.8|6563.8|13
1643993170000|2022-02-04 16:46:10|6570.3|6564.3|6570.3|6564.3|6570.3|6564.3|6570.2|6564.2|12
1643993180000|2022-02-04 16:46:20|6570.8|6564.8|6571.3|6565.3|6571.3|6565.3|6570.8|6564.8|3
1643993190000|2022-02-04 16:46:30|6572.3|6566.3|6570.8|6564.8|6572.3|6566.3|6570.8|6564.8|19
1643993200000|2022-02-04 16:46:40|6571.3|6565.3|6564.3|6558.3|6571.5|6565.5|6563.8|6557.8|18
1643993210000|2022-02-04 16:46:50|6564.5|6558.5|6564.7|6558.7|6565.3|6559.3|6564.5|6558.5|6
1643993220000|2022-02-04 16:47:00|6564.8|6558.8|6566.3|6560.3|6566.3|6560.3|6564.8|6558.8|7
1643993230000|2022-02-04 16:47:10|6566.7|6560.7|6568.2|6562.2|6568.2|6562.2|6566.7|6560.7|1
1643993240000|2022-02-04 16:47:20|6567.7|6561.7|6566.7|6560.7|6567.7|6561.7|6566.2|6560.2|18
1643993250000|2022-02-04 16:47:30|||||||||6
1643993260000|2022-02-04 16:47:40|6566.8|6560.8|6566.7|6560.7|6566.8|6560.8|6566.7|6560.7|8
1643993270000|2022-02-04 16:47:50|6566.2|6560.2|6563.7|6557.7|6566.2|6560.2|6563.7|6557.7|2
1643993280000|2022-02-04 16:48:00|6563.3|6557.3|6562.7|6556.7|6563.3|6557.3|6562.7|6556.7|1
1643993300000|2022-02-04 16:48:20|6562.5|6556.5|6563|6557|6563|6557|6562.5|6556.5|2
1643993310000|2022-02-04 16:48:30|6562.8|6556.8|6561.8|6555.8|6562.8|6556.8|6561.2|6555.2|10
1643993320000|2022-02-04 16:48:40|6562.2|6556.2|6562.7|6556.7|6562.8|6556.8|6562.2|6556.2|3
1643993330000|2022-02-04 16:48:50|6562.2|6556.2|6561.7|6555.7|6562.2|6556.2|6561.7|6555.7|16
1643993340000|2022-02-04 16:49:00|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|0
1643993350000|2022-02-04 16:49:10|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|0
1643993360000|2022-02-04 16:49:20|6560.8|6554.8|6565.3|6559.3|6565.3|6559.3|6560.8|6554.8|6
1643993370000|2022-02-04 16:49:30|6564.8|6558.8|6564.7|6558.7|6564.8|6558.8|6564.3|6558.3|2
1643993380000|2022-02-04 16:49:40|6564.8|6558.8|6564.7|6558.7|6564.8|6558.8|6564.2|6558.2|5
1643993390000|2022-02-04 16:49:50|6564.3|6558.3|6565.2|6559.2|6565.3|6559.3|6564.3|6558.3|4
1643993400000|2022-02-04 16:50:00|6565|6559|6558.7|6552.7|6565|6559|6558.7|6552.7|5
1643993410000|2022-02-04 16:50:10|6558.8|6552.8|6559.3|6553.3|6559.3|6553.3|6558.8|6552.8|16
1643993420000|2022-02-04 16:50:20|6559.7|6553.7|6559.7|6553.7|6560|6554|6558.3|6552.3|12
1643993430000|2022-02-04 16:50:30|6559.5|6553.5|6560.5|6554.5|6561|6555|6559.5|6553.5|9
1643993440000|2022-02-04 16:50:40|6560.3|6554.3|6561.7|6555.7|6561.7|6555.7|6560.3|6554.3|3
1643993450000|2022-02-04 16:50:50|||||||||1
1643993460000|2022-02-04 16:51:00|6560.3|6554.3|6560.8|6554.8|6560.8|6554.8|6560.3|6554.3|3
1643993470000|2022-02-04 16:51:10|6560.3|6554.3|6561|6555|6561|6555|6560.3|6554.3|3
1643993480000|2022-02-04 16:51:20|||||||||2
1643993510000|2022-02-04 16:51:50|6560.5|6554.5|6561|6555|6561|6555|6560.5|6554.5|0
1643993520000|2022-02-04 16:52:00|6560.5|6554.5|6561|6555|6561|6555|6560.5|6554.5|2
1643993530000|2022-02-04 16:52:10|||||||||1
1643993540000|2022-02-04 16:52:20|6559.8|6553.8|6561|6555|6561|6555|6559.8|6553.8|8
1643993550000|2022-02-04 16:52:30|6560|6554|6560.3|6554.3|6561|6555|6560|6554|1
1643993560000|2022-02-04 16:52:40|6560|6554|6560|6554|6560|6554|6560|6554|1
1643993580000|2022-02-04 16:53:00|6560.5|6554.5|6558.2|6552.2|6560.5|6554.5|6558.2|6552.2|10
1643993590000|2022-02-04 16:53:10|6558.5|6552.5|6560|6554|6560|6554|6558.5|6552.5|5
1643993600000|2022-02-04 16:53:20|6560.5|6554.5|6558.7|6552.7|6560.5|6554.5|6558.5|6552.5|10
1643993610000|2022-02-04 16:53:30|6558.5|6552.5|6558.2|6552.2|6558.5|6552.5|6556|6550|6
1643993620000|2022-02-04 16:53:40|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|2
1643993630000|2022-02-04 16:53:50|6558|6552|6558|6552|6558.3|6552.3|6557.5|6551.5|7
1643993640000|2022-02-04 16:54:00|6558.2|6552.2|6557.7|6551.7|6558.2|6552.2|6557.7|6551.7|2
1643993660000|2022-02-04 16:54:20|6558|6552|6558|6552|6558|6552|6558|6552|2
1643993670000|2022-02-04 16:54:30|6558.5|6552.5|6558.5|6552.5|6558.5|6552.5|6558.5|6552.5|1
1643993680000|2022-02-04 16:54:40|6558|6552|6557.7|6551.7|6558|6552|6557.3|6551.3|4
1643993690000|2022-02-04 16:54:50|6557.5|6551.5|6557.7|6551.7|6558.2|6552.2|6557.5|6551.5|3
1643993700000|2022-02-04 16:55:00|6558.2|6552.2|6559|6553|6559|6553|6558|6552|8
1643993710000|2022-02-04 16:55:10|6558.7|6552.7|6558|6552|6559.2|6553.2|6558|6552|36
1643993720000|2022-02-04 16:55:20|6557.7|6551.7|6558.2|6552.2|6558.2|6552.2|6557.5|6551.5|8
1643993730000|2022-02-04 16:55:30|6557.7|6551.7|6556.7|6550.7|6557.7|6551.7|6555.8|6549.8|8
1643993740000|2022-02-04 16:55:40|||||||||2
1643993750000|2022-02-04 16:55:50|6556|6550|6556|6550|6556|6550|6556|6550|17
1643993760000|2022-02-04 16:56:00|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|6555.2|6549.2|10
1643993770000|2022-02-04 16:56:10|6557|6551|6559.5|6553.5|6559.5|6553.5|6557|6551|10
1643993780000|2022-02-04 16:56:20|6560|6554|6562.2|6556.2|6562.2|6556.2|6560|6554|15
1643993790000|2022-02-04 16:56:30|6561.7|6555.7|6561|6555|6561.7|6555.7|6560.5|6554.5|16
1643993800000|2022-02-04 16:56:40|6562.2|6556.2|6565|6559|6565.2|6559.2|6562.2|6556.2|14
1643993810000|2022-02-04 16:56:50|6562.3|6556.3|6561|6555|6562.3|6556.3|6561|6555|6
1643993820000|2022-02-04 16:57:00|6560.5|6554.5|6560|6554|6561.5|6555.5|6560|6554|4
1643993830000|2022-02-04 16:57:10|6559.8|6553.8|6559|6553|6559.8|6553.8|6559|6553|4
1643993840000|2022-02-04 16:57:20|||||||||2
1643993850000|2022-02-04 16:57:30|6558.8|6552.8|6558.3|6552.3|6558.8|6552.8|6558.3|6552.3|0
1643993860000|2022-02-04 16:57:40|6557.5|6551.5|6558|6552|6558|6552|6557|6551|6
1643993870000|2022-02-04 16:57:50|6558.3|6552.3|6558.3|6552.3|6558.7|6552.7|6558.3|6552.3|11
1643993880000|2022-02-04 16:58:00|6557.7|6551.7|6557.3|6551.3|6559|6553|6556|6550|16
1643993890000|2022-02-04 16:58:10|6557|6551|6558|6552|6558|6552|6557|6551|0
1643993900000|2022-02-04 16:58:20|6558.5|6552.5|6558.3|6552.3|6558.5|6552.5|6558.3|6552.3|0
1643993910000|2022-02-04 16:58:30|||||||||2
1643993920000|2022-02-04 16:58:40|||||||||3
1643993930000|2022-02-04 16:58:50|6559.5|6553.5|6559|6553|6560|6554|6558.3|6552.3|10
1643993940000|2022-02-04 16:59:00|6559.5|6553.5|6560|6554|6560|6554|6559|6553|4
1643993950000|2022-02-04 16:59:10|6560.5|6554.5|6560.7|6554.7|6561|6555|6560.5|6554.5|9
1643993960000|2022-02-04 16:59:20|6561.2|6555.2|6563|6557|6563|6557|6561|6555|20
1643993970000|2022-02-04 16:59:30|6562.3|6556.3|6563.3|6557.3|6563.3|6557.3|6562.3|6556.3|4
1643993980000|2022-02-04 16:59:40|||||||||3
1643993990000|2022-02-04 16:59:50|6562.8|6556.8|6562.3|6556.3|6562.8|6556.8|6562.3|6556.3|16
1643994000000|2022-02-04 17:00:00|||||||||4
1643994010000|2022-02-04 17:00:10|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|1
1643994020000|2022-02-04 17:00:20|6561.3|6555.3|6559.2|6553.2|6561.3|6555.3|6559.2|6553.2|8
1643994030000|2022-02-04 17:00:30|6559|6553|6557.7|6551.7|6559|6553|6557.7|6551.7|5
1643994040000|2022-02-04 17:00:40|6557.5|6551.5|6555|6549|6557.7|6551.7|6555|6549|4
1643994050000|2022-02-04 17:00:50|6555.2|6549.2|6554.7|6548.7|6555.5|6549.5|6554.5|6548.5|3
1643994060000|2022-02-04 17:01:00|6554.5|6548.5|6555.5|6549.5|6555.5|6549.5|6554.5|6548.5|5
1643994070000|2022-02-04 17:01:10|6554.7|6548.7|6555|6549|6555|6549|6554.7|6548.7|2
1643994080000|2022-02-04 17:01:20|6554.5|6548.5|6553|6547|6554.5|6548.5|6552.3|6546.3|3
1643994090000|2022-02-04 17:01:30|6552.8|6546.8|6550.3|6544.3|6553|6547|6550.3|6544.3|7
1643994100000|2022-02-04 17:01:40|6549.5|6543.5|6552|6546|6552|6546|6549.5|6543.5|18
1643994110000|2022-02-04 17:01:50|||||||||10
1643994120000|2022-02-04 17:02:00|6552.5|6546.5|6554.5|6548.5|6554.5|6548.5|6552|6546|6
1643994130000|2022-02-04 17:02:10|6555|6549|6555.5|6549.5|6555.5|6549.5|6554.7|6548.7|2
1643994140000|2022-02-04 17:02:20|6555.8|6549.8|6556|6550|6556|6550|6555.8|6549.8|2
1643994150000|2022-02-04 17:02:30|6556.2|6550.2|6558|6552|6558|6552|6556.2|6550.2|1
1643994160000|2022-02-04 17:02:40|6558.3|6552.3|6559|6553|6559|6553|6558.3|6552.3|5
1643994170000|2022-02-04 17:02:50|6558|6552|6558|6552|6558|6552|6558|6552|6
1643994180000|2022-02-04 17:03:00|6558.2|6552.2|6560|6554|6560|6554|6558.2|6552.2|7
1643994190000|2022-02-04 17:03:10|6560.7|6554.7|6559.5|6553.5|6560.7|6554.7|6559.5|6553.5|10
1643994200000|2022-02-04 17:03:20|6558.8|6552.8|6559|6553|6559.5|6553.5|6558.7|6552.7|5
1643994210000|2022-02-04 17:03:30|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|6562|6556|31
1643994220000|2022-02-04 17:03:40|6563|6557|6563|6557|6563|6557|6563|6557|2
1643994240000|2022-02-04 17:04:00|6562.8|6556.8|6561.5|6555.5|6562.8|6556.8|6561.2|6555.2|3
1643994250000|2022-02-04 17:04:10|||||||||5
1643994260000|2022-02-04 17:04:20|6560.5|6554.5|6561.3|6555.3|6561.3|6555.3|6560.5|6554.5|3
1643994270000|2022-02-04 17:04:30|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|1
1643994280000|2022-02-04 17:04:40|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|3
1643994290000|2022-02-04 17:04:50|6563|6557|6560.5|6554.5|6563.5|6557.5|6560|6554|20
1643994300000|2022-02-04 17:05:00|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|6558.5|6552.5|6
1643994310000|2022-02-04 17:05:10|6559|6553|6558|6552|6559|6553|6556.7|6550.7|8
1643994320000|2022-02-04 17:05:20|6557.8|6551.8|6557|6551|6557.8|6551.8|6557|6551|6
1643994330000|2022-02-04 17:05:30|6558.5|6552.5|6558|6552|6558.5|6552.5|6557|6551|26
1643994340000|2022-02-04 17:05:40|6558.2|6552.2|6557|6551|6558.5|6552.5|6557|6551|3
1643994350000|2022-02-04 17:05:50|||||||||21
1643994360000|2022-02-04 17:06:00|6556|6550|6557|6551|6557.7|6551.7|6555.5|6549.5|2
1643994370000|2022-02-04 17:06:10|6556.5|6550.5|6555.5|6549.5|6556.5|6550.5|6555.5|6549.5|1
1643994380000|2022-02-04 17:06:20|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|5
1643994390000|2022-02-04 17:06:30|6555.5|6549.5|6556|6550|6556.8|6550.8|6555.5|6549.5|8
1643994400000|2022-02-04 17:06:40|6555.7|6549.7|6553.3|6547.3|6555.7|6549.7|6552.8|6546.8|9
1643994410000|2022-02-04 17:06:50|6553.5|6547.5|6553.3|6547.3|6553.5|6547.5|6553.3|6547.3|1
1643994420000|2022-02-04 17:07:00|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|2
1643994430000|2022-02-04 17:07:10|6552.3|6546.3|6552|6546|6552.3|6546.3|6551.5|6545.5|9
1643994440000|2022-02-04 17:07:20|6553.3|6547.3|6552.8|6546.8|6554|6548|6552|6546|20
1643994450000|2022-02-04 17:07:30|6552.5|6546.5|6553|6547|6553|6547|6552.5|6546.5|2
1643994460000|2022-02-04 17:07:40|6551|6545|6551|6545|6551|6545|6551|6545|34
1643994470000|2022-02-04 17:07:50|6550.7|6544.7|6550.3|6544.3|6550.7|6544.7|6549.8|6543.8|14
1643994480000|2022-02-04 17:08:00|6550|6544|6550.5|6544.5|6550.7|6544.7|6550|6544|9
1643994490000|2022-02-04 17:08:10|6550|6544|6550.7|6544.7|6550.7|6544.7|6550|6544|5
1643994500000|2022-02-04 17:08:20|6553|6547|6553.7|6547.7|6553.7|6547.7|6552|6546|14
1643994510000|2022-02-04 17:08:30|6553|6547|6554.5|6548.5|6554.5|6548.5|6553|6547|16
1643994520000|2022-02-04 17:08:40|6553.5|6547.5|6551.7|6545.7|6553.5|6547.5|6551.7|6545.7|4
1643994530000|2022-02-04 17:08:50|6551.5|6545.5|6551.7|6545.7|6551.7|6545.7|6550.7|6544.7|3
1643994540000|2022-02-04 17:09:00|6552|6546|6552.7|6546.7|6552.7|6546.7|6552|6546|3
1643994550000|2022-02-04 17:09:10|6553.2|6547.2|6554.7|6548.7|6555.2|6549.2|6552.7|6546.7|7
1643994560000|2022-02-04 17:09:20|6554.8|6548.8|6555.2|6549.2|6555.2|6549.2|6554.8|6548.8|12
1643994570000|2022-02-04 17:09:30|6555.8|6549.8|6555.7|6549.7|6556.2|6550.2|6555.5|6549.5|17
1643994580000|2022-02-04 17:09:40|6555.5|6549.5|6554.7|6548.7|6555.5|6549.5|6554.7|6548.7|2
1643994590000|2022-02-04 17:09:50|6554.5|6548.5|6553.7|6547.7|6554.7|6548.7|6553.7|6547.7|6
1643994600000|2022-02-04 17:10:00|6553.5|6547.5|6555|6549|6555|6549|6553.5|6547.5|5
1643994610000|2022-02-04 17:10:10|6554.5|6548.5|6553.5|6547.5|6554.5|6548.5|6553.5|6547.5|5
1643994620000|2022-02-04 17:10:20|6553.7|6547.7|6553.5|6547.5|6554.5|6548.5|6553.2|6547.2|5
1643994630000|2022-02-04 17:10:30|6553.2|6547.2|6553|6547|6553.2|6547.2|6553|6547|6
1643994640000|2022-02-04 17:10:40|6553.2|6547.2|6553.7|6547.7|6553.7|6547.7|6553.2|6547.2|3
1643994650000|2022-02-04 17:10:50|6553.5|6547.5|6552.8|6546.8|6553.8|6547.8|6552.8|6546.8|4
1643994660000|2022-02-04 17:11:00|||||||||6
1643994670000|2022-02-04 17:11:10|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|6
1643994680000|2022-02-04 17:11:20|6553.5|6547.5|6551.5|6545.5|6553.5|6547.5|6551.5|6545.5|4
1643994690000|2022-02-04 17:11:30|6551.2|6545.2|6554.3|6548.3|6554.7|6548.7|6551.2|6545.2|15
1643994700000|2022-02-04 17:11:40|6554.5|6548.5|6555.2|6549.2|6555.2|6549.2|6554.5|6548.5|4
1643994710000|2022-02-04 17:11:50|6556.7|6550.7|6557.5|6551.5|6559|6553|6556.5|6550.5|4
1643994720000|2022-02-04 17:12:00|6557.7|6551.7|6556|6550|6557.7|6551.7|6556|6550|9
1643994730000|2022-02-04 17:12:10|6555.5|6549.5|6555.5|6549.5|6555.7|6549.7|6555.5|6549.5|0
1643994740000|2022-02-04 17:12:20|6555.7|6549.7|6556.2|6550.2|6556.2|6550.2|6555.7|6549.7|2
1643994750000|2022-02-04 17:12:30|6556.7|6550.7|6561.7|6555.7|6561.7|6555.7|6556.7|6550.7|17
1643994760000|2022-02-04 17:12:40|6562.7|6556.7|6558.7|6552.7|6562.7|6556.7|6558.5|6552.5|36
1643994770000|2022-02-04 17:12:50|6558.5|6552.5|6558.7|6552.7|6558.7|6552.7|6557.5|6551.5|5
1643994780000|2022-02-04 17:13:00|6558.5|6552.5|6558.5|6552.5|6558.7|6552.7|6558.5|6552.5|2
1643994790000|2022-02-04 17:13:10|6558.3|6552.3|6560.5|6554.5|6560.7|6554.7|6558.3|6552.3|9
1643994800000|2022-02-04 17:13:20|6560.7|6554.7|6559.7|6553.7|6561.2|6555.2|6559.5|6553.5|9
1643994810000|2022-02-04 17:13:30|6560.5|6554.5|6560|6554|6561|6555|6559.7|6553.7|7
1643994820000|2022-02-04 17:13:40|6560.3|6554.3|6560.7|6554.7|6560.7|6554.7|6560.3|6554.3|1
1643994830000|2022-02-04 17:13:50|6560.5|6554.5|6559.7|6553.7|6561|6555|6558.7|6552.7|5
1643994840000|2022-02-04 17:14:00|6559.5|6553.5|6559.7|6553.7|6559.7|6553.7|6558.7|6552.7|12
1643994850000|2022-02-04 17:14:10|6563|6557|6562.5|6556.5|6563.3|6557.3|6562.5|6556.5|6
1643994860000|2022-02-04 17:14:20|6562.3|6556.3|6562|6556|6562.3|6556.3|6562|6556|7
1643994870000|2022-02-04 17:14:30|6561.7|6555.7|6561.7|6555.7|6561.7|6555.7|6561.7|6555.7|4
1643994880000|2022-02-04 17:14:40|6561.5|6555.5|6557.7|6551.7|6561.5|6555.5|6557.2|6551.2|10
1643994890000|2022-02-04 17:14:50|6557.5|6551.5|6557.7|6551.7|6557.7|6551.7|6555.5|6549.5|20
1643994900000|2022-02-04 17:15:00|6557.5|6551.5|6558|6552|6559|6553|6556|6550|19
1643994910000|2022-02-04 17:15:10|6558.5|6552.5|6556|6550|6558.5|6552.5|6555.8|6549.8|26
1643994920000|2022-02-04 17:15:20|6555.3|6549.3|6555.3|6549.3|6556.3|6550.3|6554.8|6548.8|38
1643994930000|2022-02-04 17:15:30|6555.1|6549.1|6556.7|6550.7|6556.7|6550.7|6554.8|6548.8|15
1643994940000|2022-02-04 17:15:40|6556.8|6550.8|6557.7|6551.7|6558.5|6552.5|6556.8|6550.8|11
1643994950000|2022-02-04 17:15:50|6557.5|6551.5|6555.2|6549.2|6557.5|6551.5|6555.2|6549.2|5
1643994960000|2022-02-04 17:16:00|6555.5|6549.5|6556.5|6550.5|6556.7|6550.7|6555.2|6549.2|9
1643994970000|2022-02-04 17:16:10|6557|6551|6555.5|6549.5|6557|6551|6555.5|6549.5|3
1643994980000|2022-02-04 17:16:20|6553.5|6547.5|6553.5|6547.5|6554|6548|6552.8|6546.8|19
1643994990000|2022-02-04 17:16:30|6554|6548|6554|6548|6554|6548|6553.7|6547.7|10
1643995000000|2022-02-04 17:16:40|6554.5|6548.5|6553.3|6547.3|6554.5|6548.5|6553.3|6547.3|3
1643995020000|2022-02-04 17:17:00|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|15
1643995030000|2022-02-04 17:17:10|6554|6548|6554|6548|6554.7|6548.7|6554|6548|4
1643995040000|2022-02-04 17:17:20|6554.7|6548.7|6554.7|6548.7|6554.7|6548.7|6554.7|6548.7|5
1643995050000|2022-02-04 17:17:30|6555|6549|6555|6549|6555|6549|6555|6549|0
1643995060000|2022-02-04 17:17:40|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|3
1643995080000|2022-02-04 17:18:00|6555.7|6549.7|6556|6550|6556.5|6550.5|6555.7|6549.7|6
1643995090000|2022-02-04 17:18:10|||||||||1
1643995100000|2022-02-04 17:18:20|6555.8|6549.8|6555.5|6549.5|6555.8|6549.8|6555.5|6549.5|3
1643995110000|2022-02-04 17:18:30|6556|6550|6557.5|6551.5|6557.5|6551.5|6556|6550|7
1643995120000|2022-02-04 17:18:40|6557.2|6551.2|6556.7|6550.7|6557.2|6551.2|6556.7|6550.7|7
1643995130000|2022-02-04 17:18:50|6556.5|6550.5|6555.5|6549.5|6556.5|6550.5|6555.5|6549.5|4
1643995140000|2022-02-04 17:19:00|6556|6550|6555.5|6549.5|6556|6550|6555.5|6549.5|2
1643995150000|2022-02-04 17:19:10|6555.8|6549.8|6555|6549|6555.8|6549.8|6555|6549|11
1643995160000|2022-02-04 17:19:20|6554|6548|6554|6548|6554|6548|6554|6548|17
1643995170000|2022-02-04 17:19:30|6554.2|6548.2|6553.2|6547.2|6554.5|6548.5|6553.2|6547.2|8
1643995180000|2022-02-04 17:19:40|6553.5|6547.5|6553.7|6547.7|6554|6548|6553.3|6547.3|6
1643995190000|2022-02-04 17:19:50|||||||||1
1643995200000|2022-02-04 17:20:00|6553.5|6547.5|6550.3|6544.3|6553.7|6547.7|6550.3|6544.3|13
1643995210000|2022-02-04 17:20:10|||||||||1
1643995220000|2022-02-04 17:20:20|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|2
1643995230000|2022-02-04 17:20:30|6550.7|6544.7|6551.5|6545.5|6552.3|6546.3|6550.7|6544.7|17
1643995240000|2022-02-04 17:20:40|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|7
1643995250000|2022-02-04 17:20:50|6550|6544|6550.3|6544.3|6550.3|6544.3|6550|6544|2
1643995260000|2022-02-04 17:21:00|6550|6544|6549.8|6543.8|6550|6544|6549.8|6543.8|10
1643995270000|2022-02-04 17:21:10|6550.5|6544.5|6550|6544|6550.5|6544.5|6550|6544|5
1643995280000|2022-02-04 17:21:20|6549.5|6543.5|6550|6544|6550.5|6544.5|6549.5|6543.5|4
1643995290000|2022-02-04 17:21:30|6553|6547|6550.3|6544.3|6553|6547|6550|6544|57
1643995300000|2022-02-04 17:21:40|6551|6545|6551|6545|6551|6545|6550.5|6544.5|4
1643995320000|2022-02-04 17:22:00|6550.5|6544.5|6551.5|6545.5|6551.5|6545.5|6550.5|6544.5|6
1643995330000|2022-02-04 17:22:10|6553.5|6547.5|6554.7|6548.7|6554.7|6548.7|6553.5|6547.5|16
1643995340000|2022-02-04 17:22:20|||||||||1
1643995350000|2022-02-04 17:22:30|6557.2|6551.2|6556.7|6550.7|6557.2|6551.2|6556.5|6550.5|16
1643995360000|2022-02-04 17:22:40|6555|6549|6555.5|6549.5|6556.3|6550.3|6555|6549|28
1643995370000|2022-02-04 17:22:50|6555.3|6549.3|6555|6549|6555.3|6549.3|6554.3|6548.3|6
1643995380000|2022-02-04 17:23:00|6554.8|6548.8|6553.5|6547.5|6554.8|6548.8|6553.5|6547.5|8
1643995390000|2022-02-04 17:23:10|6553.3|6547.3|6554|6548|6554|6548|6553.3|6547.3|2
1643995400000|2022-02-04 17:23:20|6554.2|6548.2|6554.5|6548.5|6554.5|6548.5|6554.2|6548.2|4
1643995410000|2022-02-04 17:23:30|6554.8|6548.8|6554.5|6548.5|6555.2|6549.2|6554.5|6548.5|2
1643995440000|2022-02-04 17:24:00|6554|6548|6554|6548|6554|6548|6554|6548|11
1643995450000|2022-02-04 17:24:10|6554.5|6548.5|6554|6548|6554.5|6548.5|6554|6548|0
1643995460000|2022-02-04 17:24:20|6553.5|6547.5|6554|6548|6554|6548|6553|6547|5
1643995470000|2022-02-04 17:24:30|6554.3|6548.3|6554.7|6548.7|6554.7|6548.7|6554|6548|6
1643995480000|2022-02-04 17:24:40|6554.5|6548.5|6556.7|6550.7|6557.2|6551.2|6554.5|6548.5|25
1643995490000|2022-02-04 17:24:50|6556.3|6550.3|6556|6550|6556.3|6550.3|6556|6550|2
1643995500000|2022-02-04 17:25:00|6556.2|6550.2|6554.3|6548.3|6558|6552|6554.3|6548.3|14
1643995510000|2022-02-04 17:25:10|6553.8|6547.8|6553.3|6547.3|6553.8|6547.8|6553.3|6547.3|1
1643995520000|2022-02-04 17:25:20|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|0
1643995530000|2022-02-04 17:25:30|6551.8|6545.8|6552.3|6546.3|6552.3|6546.3|6551.8|6545.8|4
1643995540000|2022-02-04 17:25:40|6551.8|6545.8|6551.7|6545.7|6551.8|6545.8|6551.2|6545.2|15
1643995550000|2022-02-04 17:25:50|6551.5|6545.5|6552|6546|6553|6547|6551.2|6545.2|30
1643995560000|2022-02-04 17:26:00|6553|6547|6552.5|6546.5|6553.3|6547.3|6552.5|6546.5|25
1643995570000|2022-02-04 17:26:10|6553|6547|6552.5|6546.5|6553|6547|6552.5|6546.5|1
1643995580000|2022-02-04 17:26:20|6552.8|6546.8|6553.2|6547.2|6553.2|6547.2|6552.8|6546.8|4
1643995590000|2022-02-04 17:26:30|6553.5|6547.5|6554.5|6548.5|6555.5|6549.5|6553.5|6547.5|8
1643995600000|2022-02-04 17:26:40|6555.1|6549.1|6556.3|6550.3|6556.3|6550.3|6555.1|6549.1|3
1643995610000|2022-02-04 17:26:50|6556.5|6550.5|6556.8|6550.8|6556.8|6550.8|6556.5|6550.5|1
1643995620000|2022-02-04 17:27:00|6556.5|6550.5|6557|6551|6557.5|6551.5|6556.5|6550.5|5
1643995630000|2022-02-04 17:27:10|6556.7|6550.7|6557|6551|6558|6552|6556.3|6550.3|14
1643995640000|2022-02-04 17:27:20|||||||||2
1643995650000|2022-02-04 17:27:30|||||||||1
1643995670000|2022-02-04 17:27:50|6557.5|6551.5|6557.3|6551.3|6557.5|6551.5|6557.3|6551.3|3
1643995680000|2022-02-04 17:28:00|6557.5|6551.5|6556.8|6550.8|6557.5|6551.5|6556.8|6550.8|2
1643995690000|2022-02-04 17:28:10|6556.5|6550.5|6556.3|6550.3|6556.5|6550.5|6556.3|6550.3|0
1643995700000|2022-02-04 17:28:20|6558|6552|6557.3|6551.3|6558.3|6552.3|6556.8|6550.8|21
1643995710000|2022-02-04 17:28:30|6555.8|6549.8|6556.5|6550.5|6556.5|6550.5|6555.8|6549.8|5
1643995720000|2022-02-04 17:28:40|6556.3|6550.3|6556.3|6550.3|6556.3|6550.3|6556.3|6550.3|5
1643995730000|2022-02-04 17:28:50|||||||||1
1643995750000|2022-02-04 17:29:10|||||||||5
1643995760000|2022-02-04 17:29:20|||||||||3
1643995770000|2022-02-04 17:29:30|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|5
1643995780000|2022-02-04 17:29:40|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|2
1643995790000|2022-02-04 17:29:50|6557.5|6551.5|6557.5|6551.5|6557.5|6551.5|6557.5|6551.5|2
1643995800000|2022-02-04 17:30:00|6557|6551|6557.3|6551.3|6557.3|6551.3|6557|6551|5
1643995810000|2022-02-04 17:30:10|6557.5|6551.5|6556.5|6550.5|6557.5|6551.5|6556.5|6550.5|1
1643995820000|2022-02-04 17:30:20|6556.7|6550.7|6557|6551|6557|6551|6556.7|6550.7|1
1643995840000|2022-02-04 17:30:40|6557.3|6551.3|6559.7|6553.7|6559.7|6553.7|6557.3|6551.3|10
1643995850000|2022-02-04 17:30:50|6560|6554|6558.8|6552.8|6560|6554|6558.5|6552.5|8
1643995860000|2022-02-04 17:31:00|6556.5|6550.5|6556|6550|6557|6551|6556|6550|1
1643995870000|2022-02-04 17:31:10|6555.8|6549.8|6555|6549|6555.8|6549.8|6555|6549|3
1643995880000|2022-02-04 17:31:20|6555.5|6549.5|6555.3|6549.3|6556|6550|6555|6549|7
1643995890000|2022-02-04 17:31:30|||||||||3
1643995900000|2022-02-04 17:31:40|6554.3|6548.3|6553.3|6547.3|6554.3|6548.3|6553.3|6547.3|2
1643995910000|2022-02-04 17:31:50|6553.5|6547.5|6553.3|6547.3|6553.5|6547.5|6553.3|6547.3|0
1643995920000|2022-02-04 17:32:00|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|13
1643995930000|2022-02-04 17:32:10|6552.3|6546.3|6551.3|6545.3|6552.3|6546.3|6551.3|6545.3|6
1643995950000|2022-02-04 17:32:30|6550.8|6544.8|6551.3|6545.3|6551.5|6545.5|6550.3|6544.3|5
1643995960000|2022-02-04 17:32:40|6550.3|6544.3|6551|6545|6551|6545|6549.5|6543.5|15
1643995970000|2022-02-04 17:32:50|6551.2|6545.2|6551.3|6545.3|6551.5|6545.5|6551.2|6545.2|0
1643995980000|2022-02-04 17:33:00|6551.5|6545.5|6550.3|6544.3|6551.5|6545.5|6550.3|6544.3|1
1643995990000|2022-02-04 17:33:10|6550|6544|6544.3|6538.3|6550|6544|6544.3|6538.3|17
1643996000000|2022-02-04 17:33:20|6542.8|6536.8|6542|6536|6542.8|6536.8|6541|6535|10
1643996020000|2022-02-04 17:33:40|6544|6538|6543.5|6537.5|6544|6538|6543.5|6537.5|2
1643996030000|2022-02-04 17:33:50|6543.3|6537.3|6540.8|6534.8|6543.3|6537.3|6540.8|6534.8|8
1643996040000|2022-02-04 17:34:00|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.3|6535.3|7
1643996050000|2022-02-04 17:34:10|||||||||3
1643996060000|2022-02-04 17:34:20|6540.8|6534.8|6540.3|6534.3|6540.8|6534.8|6540.3|6534.3|6
1643996070000|2022-02-04 17:34:30|6539.6|6533.6|6538.8|6532.8|6539.8|6533.8|6538.8|6532.8|0
1643996080000|2022-02-04 17:34:40|6539|6533|6535|6529|6539|6533|6535|6529|11
1643996090000|2022-02-04 17:34:50|6534.5|6528.5|6532.3|6526.3|6534.5|6528.5|6532|6526|6
1643996100000|2022-02-04 17:35:00|6532|6526|6534.3|6528.3|6535|6529|6531.8|6525.8|11
1643996110000|2022-02-04 17:35:10|6533.8|6527.8|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|4
1643996120000|2022-02-04 17:35:20|6532.8|6526.8|6532|6526|6532.8|6526.8|6531.5|6525.5|5
1643996130000|2022-02-04 17:35:30|6532.3|6526.3|6532.2|6526.2|6532.3|6526.3|6531.5|6525.5|12
1643996140000|2022-02-04 17:35:40|6532.5|6526.5|6531|6525|6532.5|6526.5|6530.5|6524.5|13
1643996150000|2022-02-04 17:35:50|6530|6524|6529.5|6523.5|6530.5|6524.5|6529.5|6523.5|26
1643996160000|2022-02-04 17:36:00|6529.8|6523.8|6531|6525|6531|6525|6529.8|6523.8|17
1643996170000|2022-02-04 17:36:10|6530.8|6524.8|6530|6524|6530.8|6524.8|6530|6524|1
1643996180000|2022-02-04 17:36:20|6530.5|6524.5|6531.5|6525.5|6531.5|6525.5|6530.5|6524.5|3
1643996190000|2022-02-04 17:36:30|6530.7|6524.7|6530.5|6524.5|6530.7|6524.7|6529.5|6523.5|8
1643996200000|2022-02-04 17:36:40|6531.5|6525.5|6532.5|6526.5|6532.5|6526.5|6531|6525|22
1643996210000|2022-02-04 17:36:50|6532.2|6526.2|6533.5|6527.5|6533.5|6527.5|6531.3|6525.3|10
1643996220000|2022-02-04 17:37:00|6533.3|6527.3|6534|6528|6534|6528|6533.3|6527.3|9
1643996230000|2022-02-04 17:37:10|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|0
1643996240000|2022-02-04 17:37:20|6533.5|6527.5|6531.5|6525.5|6533.5|6527.5|6531.3|6525.3|6
1643996250000|2022-02-04 17:37:30|||||||||3
1643996260000|2022-02-04 17:37:40|6532|6526|6532.5|6526.5|6533|6527|6532|6526|11
1643996270000|2022-02-04 17:37:50|6532.3|6526.3|6532|6526|6532.5|6526.5|6532|6526|9
1643996290000|2022-02-04 17:38:10|6532.3|6526.3|6532|6526|6532.3|6526.3|6532|6526|0
1643996300000|2022-02-04 17:38:20|6531.5|6525.5|6530.8|6524.8|6532.3|6526.3|6530.8|6524.8|14
1643996310000|2022-02-04 17:38:30|6530.1|6524.1|6532|6526|6532|6526|6529.5|6523.5|14
1643996320000|2022-02-04 17:38:40|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|5
1643996330000|2022-02-04 17:38:50|||||||||2
1643996340000|2022-02-04 17:39:00|6532|6526|6533.3|6527.3|6533.3|6527.3|6532|6526|5
1643996350000|2022-02-04 17:39:10|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6
1643996360000|2022-02-04 17:39:20|6535.5|6529.5|6536|6530|6536|6530|6535.5|6529.5|7
1643996380000|2022-02-04 17:39:40|||||||||2
1643996390000|2022-02-04 17:39:50|||||||||1
1643996400000|2022-02-04 17:40:00|6536.2|6530.2|6536.7|6530.7|6536.7|6530.7|6536.2|6530.2|3
1643996410000|2022-02-04 17:40:10|6536.5|6530.5|6537.5|6531.5|6538|6532|6536.5|6530.5|10
1643996420000|2022-02-04 17:40:20|6538|6532|6540.5|6534.5|6540.5|6534.5|6538|6532|8
1643996430000|2022-02-04 17:40:30|6541|6535|6540.5|6534.5|6541|6535|6540.5|6534.5|20
1643996450000|2022-02-04 17:40:50|6539.5|6533.5|6540|6534|6540.3|6534.3|6539.5|6533.5|15
1643996460000|2022-02-04 17:41:00|6540.2|6534.2|6539.5|6533.5|6540.2|6534.2|6539.5|6533.5|25
1643996470000|2022-02-04 17:41:10|||||||||5
1643996480000|2022-02-04 17:41:20|6535.5|6529.5|6537|6531|6537.5|6531.5|6535|6529|25
1643996490000|2022-02-04 17:41:30|6537.5|6531.5|6539|6533|6539|6533|6537.5|6531.5|8
1643996500000|2022-02-04 17:41:40|||||||||2
1643996510000|2022-02-04 17:41:50|6538.8|6532.8|6537.5|6531.5|6538.8|6532.8|6537.5|6531.5|2
1643996520000|2022-02-04 17:42:00|6538.5|6532.5|6538.3|6532.3|6538.5|6532.5|6538.3|6532.3|5
1643996530000|2022-02-04 17:42:10|6538.5|6532.5|6538.3|6532.3|6538.5|6532.5|6538.3|6532.3|8
1643996540000|2022-02-04 17:42:20|6537.8|6531.8|6536.5|6530.5|6537.8|6531.8|6536.3|6530.3|2
1643996550000|2022-02-04 17:42:30|6537|6531|6537.5|6531.5|6537.5|6531.5|6537|6531|3
1643996570000|2022-02-04 17:42:50|6537.3|6531.3|6536.5|6530.5|6537.3|6531.3|6536.3|6530.3|1
1643996580000|2022-02-04 17:43:00|6536.3|6530.3|6534.5|6528.5|6536.3|6530.3|6534.5|6528.5|6
1643996590000|2022-02-04 17:43:10|6534.7|6528.7|6534|6528|6534.7|6528.7|6534|6528|3
1643996600000|2022-02-04 17:43:20|6534.3|6528.3|6534|6528|6534.3|6528.3|6534|6528|2
1643996610000|2022-02-04 17:43:30|6533.5|6527.5|6534.3|6528.3|6534.3|6528.3|6533.3|6527.3|31
1643996620000|2022-02-04 17:43:40|6535|6529|6534.3|6528.3|6535|6529|6534|6528|8
1643996630000|2022-02-04 17:43:50|6535|6529|6535.3|6529.3|6535.3|6529.3|6535|6529|1
1643996640000|2022-02-04 17:44:00|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6534.8|6528.8|5
1643996650000|2022-02-04 17:44:10|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|2
1643996660000|2022-02-04 17:44:20|6534.5|6528.5|6534.5|6528.5|6534.8|6528.8|6534|6528|8
1643996670000|2022-02-04 17:44:30|6534|6528|6533.3|6527.3|6534|6528|6533.3|6527.3|4
1643996680000|2022-02-04 17:44:40|6533.5|6527.5|6533.3|6527.3|6533.5|6527.5|6533.3|6527.3|2
1643996690000|2022-02-04 17:44:50|||||||||6
1643996700000|2022-02-04 17:45:00|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|1
1643996710000|2022-02-04 17:45:10|6534|6528|6533.3|6527.3|6534|6528|6533.3|6527.3|6
1643996720000|2022-02-04 17:45:20|6533|6527|6532.8|6526.8|6533|6527|6532.8|6526.8|23
1643996730000|2022-02-04 17:45:30|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|3
1643996740000|2022-02-04 17:45:40|6533.5|6527.5|6536|6530|6536|6530|6533.5|6527.5|11
1643996750000|2022-02-04 17:45:50|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|3
1643996760000|2022-02-04 17:46:00|6536.3|6530.3|6537|6531|6537.6|6531.6|6534|6528|20
1643996770000|2022-02-04 17:46:10|6536.6|6530.6|6534.8|6528.8|6536.6|6530.6|6534.8|6528.8|5
1643996780000|2022-02-04 17:46:20|6535|6529|6535|6529|6535|6529|6535|6529|2
1643996790000|2022-02-04 17:46:30|6535.2|6529.2|6535.8|6529.8|6535.8|6529.8|6535.2|6529.2|1
1643996800000|2022-02-04 17:46:40|6535.3|6529.3|6534.8|6528.8|6535.3|6529.3|6534.8|6528.8|6
1643996810000|2022-02-04 17:46:50|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|14
1643996820000|2022-02-04 17:47:00|6534|6528|6534|6528|6534|6528|6534|6528|4
1643996830000|2022-02-04 17:47:10|6533.1|6527.1|6532.5|6526.5|6533.1|6527.1|6532.5|6526.5|32
1643996840000|2022-02-04 17:47:20|6533|6527|6533|6527|6533|6527|6533|6527|14
1643996850000|2022-02-04 17:47:30|6532.5|6526.5|6533|6527|6533|6527|6532.5|6526.5|9
1643996860000|2022-02-04 17:47:40|6533.3|6527.3|6532.1|6526.1|6533.3|6527.3|6530.6|6524.6|70
1643996870000|2022-02-04 17:47:50|6532|6526|6532.3|6526.3|6532.8|6526.8|6530.8|6524.8|29
1643996880000|2022-02-04 17:48:00|6532.6|6526.6|6533|6527|6533|6527|6532.1|6526.1|4
1643996900000|2022-02-04 17:48:20|6532.8|6526.8|6530.5|6524.5|6533.5|6527.5|6530.1|6524.1|59
1643996910000|2022-02-04 17:48:30|6530.8|6524.8|6531.1|6525.1|6531.1|6525.1|6530.8|6524.8|9
1643996920000|2022-02-04 17:48:40|6531|6525|6531.5|6525.5|6531.5|6525.5|6530.6|6524.6|14
1643996930000|2022-02-04 17:48:50|6532.1|6526.1|6531.6|6525.6|6532.1|6526.1|6531.6|6525.6|2
1643996940000|2022-02-04 17:49:00|6532|6526|6532.1|6526.1|6532.1|6526.1|6532|6526|5
1643996950000|2022-02-04 17:49:10|6532|6526|6531.6|6525.6|6532|6526|6531.6|6525.6|1
1643996960000|2022-02-04 17:49:20|6531.1|6525.1|6531.6|6525.6|6531.6|6525.6|6531.1|6525.1|2
1643996970000|2022-02-04 17:49:30|6531.1|6525.1|6530.6|6524.6|6531.1|6525.1|6530.6|6524.6|2
1643996980000|2022-02-04 17:49:40|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|1
1643996990000|2022-02-04 17:49:50|||||||||25
1643997000000|2022-02-04 17:50:00|6531.5|6525.5|6531.5|6525.5|6532|6526|6531.1|6525.1|24
1643997010000|2022-02-04 17:50:10|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|4
1643997020000|2022-02-04 17:50:20|6531.3|6525.3|6528|6522|6532.1|6526.1|6527.5|6521.5|46
1643997030000|2022-02-04 17:50:30|6527.5|6521.5|6526.1|6520.1|6527.5|6521.5|6526.1|6520.1|21
1643997040000|2022-02-04 17:50:40|||||||||4
1643997050000|2022-02-04 17:50:50|6526.5|6520.5|6526.1|6520.1|6527.1|6521.1|6526.1|6520.1|9
1643997060000|2022-02-04 17:51:00|6526.5|6520.5|6526.1|6520.1|6526.6|6520.6|6526.1|6520.1|6
1643997070000|2022-02-04 17:51:10|6526.6|6520.6|6527.3|6521.3|6527.6|6521.6|6526.1|6520.1|15
1643997080000|2022-02-04 17:51:20|6527.1|6521.1|6526.6|6520.6|6527.1|6521.1|6526.6|6520.6|1
1643997090000|2022-02-04 17:51:30|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|1
1643997100000|2022-02-04 17:51:40|||||||||13
1643997110000|2022-02-04 17:51:50|||||||||1
1643997120000|2022-02-04 17:52:00|||||||||1
1643997130000|2022-02-04 17:52:10|6527.6|6521.6|6530.6|6524.6|6530.6|6524.6|6527.6|6521.6|16
1643997140000|2022-02-04 17:52:20|6530.1|6524.1|6529.5|6523.5|6530.1|6524.1|6529.5|6523.5|10
1643997150000|2022-02-04 17:52:30|6529.1|6523.1|6528.6|6522.6|6530.1|6524.1|6528.1|6522.1|24
1643997160000|2022-02-04 17:52:40|6528.1|6522.1|6528.1|6522.1|6528.6|6522.6|6528.1|6522.1|2
1643997170000|2022-02-04 17:52:50|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|1
1643997180000|2022-02-04 17:53:00|6527.1|6521.1|6526.6|6520.6|6527.1|6521.1|6526.6|6520.6|3
1643997190000|2022-02-04 17:53:10|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|2
1643997200000|2022-02-04 17:53:20|6526.6|6520.6|6527.6|6521.6|6527.6|6521.6|6526.6|6520.6|3
1643997210000|2022-02-04 17:53:30|6527.8|6521.8|6526.1|6520.1|6528.1|6522.1|6526.1|6520.1|3
1643997220000|2022-02-04 17:53:40|6526.6|6520.6|6526.1|6520.1|6526.6|6520.6|6526.1|6520.1|4
1643997230000|2022-02-04 17:53:50|6525.1|6519.1|6525.6|6519.6|6525.6|6519.6|6525.1|6519.1|2
1643997240000|2022-02-04 17:54:00|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1643997250000|2022-02-04 17:54:10|6526|6520|6527.6|6521.6|6527.6|6521.6|6526|6520|12
1643997260000|2022-02-04 17:54:20|||||||||1
1643997270000|2022-02-04 17:54:30|6527.1|6521.1|6526.5|6520.5|6527.1|6521.1|6526.5|6520.5|8
1643997280000|2022-02-04 17:54:40|6527|6521|6527.5|6521.5|6527.5|6521.5|6527|6521|13
1643997290000|2022-02-04 17:54:50|||||||||2
1643997300000|2022-02-04 17:55:00|6527.3|6521.3|6534|6528|6534.1|6528.1|6527|6521|20
1643997310000|2022-02-04 17:55:10|6533.8|6527.8|6531.5|6525.5|6533.8|6527.8|6531|6525|6
1643997320000|2022-02-04 17:55:20|6531|6525|6532.8|6526.8|6534|6528|6531|6525|10
1643997330000|2022-02-04 17:55:30|6532.5|6526.5|6529.6|6523.6|6533|6527|6529.3|6523.3|5
1643997340000|2022-02-04 17:55:40|6529.1|6523.1|6528.6|6522.6|6529.1|6523.1|6528.6|6522.6|3
1643997350000|2022-02-04 17:55:50|6528.5|6522.5|6528.6|6522.6|6528.6|6522.6|6528.3|6522.3|5
1643997360000|2022-02-04 17:56:00|6528.3|6522.3|6530.6|6524.6|6530.6|6524.6|6528.1|6522.1|11
1643997370000|2022-02-04 17:56:10|6531.1|6525.1|6531|6525|6531.1|6525.1|6531|6525|2
1643997380000|2022-02-04 17:56:20|6530.6|6524.6|6531.6|6525.6|6532.1|6526.1|6530.6|6524.6|6
1643997390000|2022-02-04 17:56:30|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|0
1643997400000|2022-02-04 17:56:40|||||||||3
1643997410000|2022-02-04 17:56:50|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|3
1643997420000|2022-02-04 17:57:00|6531.8|6525.8|6532.6|6526.6|6532.6|6526.6|6531.8|6525.8|4
1643997430000|2022-02-04 17:57:10|6533.1|6527.1|6532.1|6526.1|6533.1|6527.1|6532.1|6526.1|3
1643997440000|2022-02-04 17:57:20|6532.6|6526.6|6532.1|6526.1|6532.6|6526.6|6532.1|6526.1|5
1643997450000|2022-02-04 17:57:30|6531.5|6525.5|6530|6524|6531.5|6525.5|6530|6524|7
1643997460000|2022-02-04 17:57:40|6529.8|6523.8|6530.1|6524.1|6530.1|6524.1|6528.6|6522.6|4
1643997470000|2022-02-04 17:57:50|6529.6|6523.6|6529.1|6523.1|6530.1|6524.1|6529.1|6523.1|1
1643997480000|2022-02-04 17:58:00|6529.6|6523.6|6528.6|6522.6|6529.6|6523.6|6528.6|6522.6|4
1643997490000|2022-02-04 17:58:10|6528|6522|6527.1|6521.1|6528|6522|6527|6521|2
1643997500000|2022-02-04 17:58:20|6527.5|6521.5|6527|6521|6527.5|6521.5|6527|6521|2
1643997510000|2022-02-04 17:58:30|6527.1|6521.1|6527|6521|6527.1|6521.1|6527|6521|0
1643997520000|2022-02-04 17:58:40|6526.6|6520.6|6526|6520|6527|6521|6526|6520|23
1643997530000|2022-02-04 17:58:50|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|0
1643997540000|2022-02-04 17:59:00|6526.1|6520.1|6527|6521|6527.1|6521.1|6526|6520|7
1643997550000|2022-02-04 17:59:10|6527.1|6521.1|6527|6521|6527.1|6521.1|6527|6521|2
1643997560000|2022-02-04 17:59:20|6527.1|6521.1|6527|6521|6527.1|6521.1|6527|6521|1
1643997570000|2022-02-04 17:59:30|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|8
1643997580000|2022-02-04 17:59:40|6528.1|6522.1|6527|6521|6528.1|6522.1|6526.6|6520.6|3
1643997590000|2022-02-04 17:59:50|6526.6|6520.6|6526.1|6520.1|6527|6521|6526.1|6520.1|4
1643997600000|2022-02-04 18:00:00|6526.6|6520.6|6525.1|6519.1|6526.6|6520.6|6525|6519|17
1643997610000|2022-02-04 18:00:10|6524.5|6518.5|6525|6519|6525|6519|6524.5|6518.5|2
1643997620000|2022-02-04 18:00:20|||||||||17
1643997630000|2022-02-04 18:00:30|||||||||1
1643997640000|2022-02-04 18:00:40|6524.8|6518.8|6525|6519|6525|6519|6524.6|6518.6|12
1643997650000|2022-02-04 18:00:50|6524.5|6518.5|6525|6519|6525|6519|6524.5|6518.5|4
1643997660000|2022-02-04 18:01:00|6524.5|6518.5|6523|6517|6524.5|6518.5|6522.5|6516.5|10
1643997670000|2022-02-04 18:01:10|6522.8|6516.8|6522.5|6516.5|6522.8|6516.8|6522.5|6516.5|11
1643997680000|2022-02-04 18:01:20|6522.8|6516.8|6522.5|6516.5|6522.8|6516.8|6522.5|6516.5|4
1643997700000|2022-02-04 18:01:40|||||||||2
1643997710000|2022-02-04 18:01:50|6522.3|6516.3|6522.5|6516.5|6522.5|6516.5|6522.1|6516.1|1
1643997720000|2022-02-04 18:02:00|||||||||3
1643997730000|2022-02-04 18:02:10|6523|6517|6523|6517|6523.1|6517.1|6523|6517|12
1643997740000|2022-02-04 18:02:20|6524|6518|6524.1|6518.1|6524.1|6518.1|6524|6518|14
1643997750000|2022-02-04 18:02:30|6524|6518|6526|6520|6526|6520|6524|6518|21
1643997760000|2022-02-04 18:02:40|6523.5|6517.5|6523|6517|6523.5|6517.5|6523|6517|4
1643997770000|2022-02-04 18:02:50|||||||||1
1643997780000|2022-02-04 18:03:00|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|1
1643997790000|2022-02-04 18:03:10|6523|6517|6522.5|6516.5|6523|6517|6522.5|6516.5|12
1643997800000|2022-02-04 18:03:20|6521.1|6515.1|6522|6516|6522|6516|6521.1|6515.1|17
1643997810000|2022-02-04 18:03:30|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.1|6515.1|1
1643997820000|2022-02-04 18:03:40|6522|6516|6522|6516|6522|6516|6522|6516|1
1643997840000|2022-02-04 18:04:00|6522.1|6516.1|6522.5|6516.5|6522.5|6516.5|6521.6|6515.6|1
1643997850000|2022-02-04 18:04:10|||||||||7
1643997860000|2022-02-04 18:04:20|||||||||15
1643997870000|2022-02-04 18:04:30|6521.5|6515.5|6521.6|6515.6|6521.6|6515.6|6521.1|6515.1|8
1643997880000|2022-02-04 18:04:40|6522|6516|6522|6516|6522.1|6516.1|6522|6516|1
1643997890000|2022-02-04 18:04:50|6522.1|6516.1|6521.6|6515.6|6522.1|6516.1|6521.6|6515.6|3
1643997900000|2022-02-04 18:05:00|6522.1|6516.1|6524.1|6518.1|6524.1|6518.1|6522|6516|10
1643997910000|2022-02-04 18:05:10|6524.8|6518.8|6524.5|6518.5|6526|6520|6524.5|6518.5|18
1643997920000|2022-02-04 18:05:20|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|3
1643997940000|2022-02-04 18:05:40|||||||||4
1643997950000|2022-02-04 18:05:50|6524.5|6518.5|6527.1|6521.1|6527.1|6521.1|6524.5|6518.5|10
1643997960000|2022-02-04 18:06:00|6528.1|6522.1|6528.6|6522.6|6528.6|6522.6|6528.1|6522.1|7
1643997970000|2022-02-04 18:06:10|6530.6|6524.6|6531.1|6525.1|6531.6|6525.6|6530.6|6524.6|10
1643997980000|2022-02-04 18:06:20|6528.6|6522.6|6529|6523|6529|6523|6528.6|6522.6|21
1643997990000|2022-02-04 18:06:30|6528.6|6522.6|6527.1|6521.1|6528.6|6522.6|6527.1|6521.1|1
1643998000000|2022-02-04 18:06:40|6526.6|6520.6|6528.6|6522.6|6528.6|6522.6|6526.6|6520.6|12
1643998010000|2022-02-04 18:06:50|6529.6|6523.6|6530.6|6524.6|6530.6|6524.6|6529.6|6523.6|3
1643998020000|2022-02-04 18:07:00|6530.1|6524.1|6529.6|6523.6|6530.1|6524.1|6529.1|6523.1|3
1643998030000|2022-02-04 18:07:10|6529.1|6523.1|6529|6523|6529.1|6523.1|6529|6523|1
1643998040000|2022-02-04 18:07:20|6529.6|6523.6|6528.5|6522.5|6529.6|6523.6|6528.5|6522.5|20
1643998050000|2022-02-04 18:07:30|6529|6523|6529|6523|6529|6523|6529|6523|2
1643998060000|2022-02-04 18:07:40|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|3
1643998070000|2022-02-04 18:07:50|6529.5|6523.5|6529.8|6523.8|6530|6524|6529.5|6523.5|2
1643998080000|2022-02-04 18:08:00|6529.5|6523.5|6529.5|6523.5|6530|6524|6529.5|6523.5|2
1643998090000|2022-02-04 18:08:10|6530|6524|6529|6523|6530|6524|6529|6523|4
1643998100000|2022-02-04 18:08:20|||||||||9
1643998110000|2022-02-04 18:08:30|6529.1|6523.1|6530.1|6524.1|6530.1|6524.1|6529.1|6523.1|4
1643998120000|2022-02-04 18:08:40|||||||||1
1643998130000|2022-02-04 18:08:50|6530.6|6524.6|6531|6525|6531.1|6525.1|6530.6|6524.6|4
1643998140000|2022-02-04 18:09:00|6530.6|6524.6|6531.1|6525.1|6531.1|6525.1|6529.1|6523.1|8
1643998150000|2022-02-04 18:09:10|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|1
1643998160000|2022-02-04 18:09:20|6530.5|6524.5|6530.6|6524.6|6530.6|6524.6|6530.1|6524.1|8
1643998170000|2022-02-04 18:09:30|6530.8|6524.8|6532.6|6526.6|6532.6|6526.6|6530.8|6524.8|15
1643998180000|2022-02-04 18:09:40|6533.5|6527.5|6533.6|6527.6|6534.1|6528.1|6533.5|6527.5|27
1643998190000|2022-02-04 18:09:50|6533.8|6527.8|6534.1|6528.1|6534.1|6528.1|6533.8|6527.8|1
1643998200000|2022-02-04 18:10:00|6533.8|6527.8|6535.6|6529.6|6535.6|6529.6|6533.6|6527.6|11
1643998210000|2022-02-04 18:10:10|6535|6529|6535.1|6529.1|6535.1|6529.1|6535|6529|9
1643998220000|2022-02-04 18:10:20|||||||||3
1643998230000|2022-02-04 18:10:30|6535.5|6529.5|6536|6530|6536|6530|6535.5|6529.5|4
1643998240000|2022-02-04 18:10:40|6536.1|6530.1|6536.6|6530.6|6536.6|6530.6|6535.6|6529.6|7
1643998250000|2022-02-04 18:10:50|6537.1|6531.1|6537.1|6531.1|6538.1|6532.1|6537.1|6531.1|9
1643998260000|2022-02-04 18:11:00|6538.6|6532.6|6539.6|6533.6|6539.8|6533.8|6538.6|6532.6|11
1643998270000|2022-02-04 18:11:10|6539.8|6533.8|6539.3|6533.3|6539.8|6533.8|6539|6533|7
1643998280000|2022-02-04 18:11:20|6539.1|6533.1|6538.6|6532.6|6539.1|6533.1|6538.6|6532.6|9
1643998290000|2022-02-04 18:11:30|6538.1|6532.1|6539.1|6533.1|6539.1|6533.1|6538.1|6532.1|6
1643998300000|2022-02-04 18:11:40|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|2
1643998310000|2022-02-04 18:11:50|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|1
1643998320000|2022-02-04 18:12:00|6538.5|6532.5|6538|6532|6538.5|6532.5|6538|6532|7
1643998330000|2022-02-04 18:12:10|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|0
1643998340000|2022-02-04 18:12:20|6537.1|6531.1|6537.6|6531.6|6537.6|6531.6|6537.1|6531.1|5
1643998350000|2022-02-04 18:12:30|6537|6531|6536.1|6530.1|6537|6531|6535.6|6529.6|9
1643998360000|2022-02-04 18:12:40|6536|6530|6535.6|6529.6|6536|6530|6535.6|6529.6|0
1643998380000|2022-02-04 18:13:00|6535.8|6529.8|6534.6|6528.6|6535.8|6529.8|6534.6|6528.6|4
1643998390000|2022-02-04 18:13:10|6534.1|6528.1|6533.5|6527.5|6534.1|6528.1|6533.5|6527.5|2
1643998400000|2022-02-04 18:13:20|6533.3|6527.3|6533|6527|6533.3|6527.3|6533|6527|0
1643998410000|2022-02-04 18:13:30|6532.6|6526.6|6531.1|6525.1|6532.6|6526.6|6531.1|6525.1|3
1643998420000|2022-02-04 18:13:40|6532|6526|6533.1|6527.1|6533.1|6527.1|6532|6526|17
1643998430000|2022-02-04 18:13:50|||||||||1
1643998440000|2022-02-04 18:14:00|6533|6527|6533|6527|6533.1|6527.1|6533|6527|2
1643998450000|2022-02-04 18:14:10|6535.1|6529.1|6535.3|6529.3|6535.3|6529.3|6535.1|6529.1|10
1643998460000|2022-02-04 18:14:20|6535.1|6529.1|6534.6|6528.6|6535.1|6529.1|6534.6|6528.6|1
1643998480000|2022-02-04 18:14:40|6534.8|6528.8|6535.1|6529.1|6535.1|6529.1|6534.8|6528.8|2
1643998490000|2022-02-04 18:14:50|6534.1|6528.1|6538.1|6532.1|6538.1|6532.1|6534.1|6528.1|12
1643998500000|2022-02-04 18:15:00|6538|6532|6538.6|6532.6|6538.8|6532.8|6536.6|6530.6|41
1643998510000|2022-02-04 18:15:10|6539.1|6533.1|6540.6|6534.6|6540.6|6534.6|6538.6|6532.6|15
1643998520000|2022-02-04 18:15:20|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|4
1643998530000|2022-02-04 18:15:30|6539.5|6533.5|6539.6|6533.6|6539.6|6533.6|6539.5|6533.5|4
1643998540000|2022-02-04 18:15:40|6540.1|6534.1|6539.1|6533.1|6540.1|6534.1|6539.1|6533.1|1
1643998550000|2022-02-04 18:15:50|6540.6|6534.6|6539.6|6533.6|6540.6|6534.6|6539.6|6533.6|6
1643998560000|2022-02-04 18:16:00|6540.3|6534.3|6539.3|6533.3|6540.3|6534.3|6539.3|6533.3|42
1643998570000|2022-02-04 18:16:10|6538.6|6532.6|6538.1|6532.1|6538.6|6532.6|6538.1|6532.1|18
1643998580000|2022-02-04 18:16:20|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|1
1643998590000|2022-02-04 18:16:30|6536.5|6530.5|6536.6|6530.6|6536.8|6530.8|6536.5|6530.5|5
1643998600000|2022-02-04 18:16:40|6536.8|6530.8|6538|6532|6538.3|6532.3|6536.8|6530.8|5
1643998610000|2022-02-04 18:16:50|6537.3|6531.3|6536.8|6530.8|6537.3|6531.3|6536.8|6530.8|12
1643998620000|2022-02-04 18:17:00|6537.1|6531.1|6538|6532|6538.3|6532.3|6537.1|6531.1|4
1643998630000|2022-02-04 18:17:10|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|7
1643998640000|2022-02-04 18:17:20|6537.1|6531.1|6535.5|6529.5|6537.1|6531.1|6535.3|6529.3|11
1643998650000|2022-02-04 18:17:30|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|0
1643998660000|2022-02-04 18:17:40|6536.5|6530.5|6538.1|6532.1|6538.6|6532.6|6536.5|6530.5|16
1643998670000|2022-02-04 18:17:50|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|10
1643998680000|2022-02-04 18:18:00|6537.1|6531.1|6536.8|6530.8|6537.1|6531.1|6536.3|6530.3|5
1643998690000|2022-02-04 18:18:10|6537.3|6531.3|6536.3|6530.3|6537.3|6531.3|6536.3|6530.3|2
1643998700000|2022-02-04 18:18:20|6537|6531|6536.3|6530.3|6537|6531|6536.3|6530.3|6
1643998710000|2022-02-04 18:18:30|6535.8|6529.8|6535.6|6529.6|6535.8|6529.8|6535.6|6529.6|1
1643998730000|2022-02-04 18:18:50|||||||||1
1643998740000|2022-02-04 18:19:00|6535.8|6529.8|6535.6|6529.6|6535.8|6529.8|6535.6|6529.6|1
1643998750000|2022-02-04 18:19:10|6535.1|6529.1|6534.3|6528.3|6535.1|6529.1|6534.1|6528.1|5
1643998770000|2022-02-04 18:19:30|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|1
1643998790000|2022-02-04 18:19:50|||||||||4
1643998800000|2022-02-04 18:20:00|6535|6529|6534|6528|6535|6529|6533.1|6527.1|10
1643998810000|2022-02-04 18:20:10|||||||||1
1643998820000|2022-02-04 18:20:20|6534.8|6528.8|6535.8|6529.8|6535.8|6529.8|6534|6528|7
1643998830000|2022-02-04 18:20:30|6536.3|6530.3|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|1
1643998850000|2022-02-04 18:20:50|||||||||1
1643998870000|2022-02-04 18:21:10|6536.8|6530.8|6539|6533|6539|6533|6536.8|6530.8|25
1643998880000|2022-02-04 18:21:20|6538.8|6532.8|6538.8|6532.8|6539.1|6533.1|6538.8|6532.8|4
1643998890000|2022-02-04 18:21:30|6539|6533|6539|6533|6539|6533|6539|6533|1
1643998900000|2022-02-04 18:21:40|6539.3|6533.3|6538.3|6532.3|6539.5|6533.5|6538.3|6532.3|7
1643998910000|2022-02-04 18:21:50|6538.5|6532.5|6539.3|6533.3|6539.3|6533.3|6538.5|6532.5|7
1643998920000|2022-02-04 18:22:00|6538.8|6532.8|6538.3|6532.3|6539|6533|6538.3|6532.3|9
1643998930000|2022-02-04 18:22:10|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6538.3|6532.3|2
1643998940000|2022-02-04 18:22:20|6539|6533|6539.5|6533.5|6539.5|6533.5|6539|6533|1
1643998950000|2022-02-04 18:22:30|6539.3|6533.3|6537.3|6531.3|6539.3|6533.3|6537.3|6531.3|0
1643998960000|2022-02-04 18:22:40|6536.8|6530.8|6535.8|6529.8|6536.8|6530.8|6535.8|6529.8|7
1643998970000|2022-02-04 18:22:50|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6
1643998980000|2022-02-04 18:23:00|6536.8|6530.8|6537.3|6531.3|6537.3|6531.3|6536.8|6530.8|6
1643998990000|2022-02-04 18:23:10|6537|6531|6537.3|6531.3|6537.3|6531.3|6537|6531|0
1643999000000|2022-02-04 18:23:20|6537|6531|6537.8|6531.8|6537.8|6531.8|6537|6531|1
1643999010000|2022-02-04 18:23:30|6537.6|6531.6|6537.8|6531.8|6537.8|6531.8|6536.8|6530.8|5
1643999020000|2022-02-04 18:23:40|6537.3|6531.3|6537.8|6531.8|6537.8|6531.8|6536.8|6530.8|18
1643999040000|2022-02-04 18:24:00|||||||||2
1643999050000|2022-02-04 18:24:10|||||||||4
1643999060000|2022-02-04 18:24:20|||||||||1
1643999070000|2022-02-04 18:24:30|6537.5|6531.5|6537.8|6531.8|6537.8|6531.8|6537.5|6531.5|6
1643999090000|2022-02-04 18:24:50|||||||||3
1643999120000|2022-02-04 18:25:20|||||||||3
1643999130000|2022-02-04 18:25:30|||||||||10
1643999140000|2022-02-04 18:25:40|||||||||12
1643999150000|2022-02-04 18:25:50|6539.8|6533.8|6540|6534|6540.8|6534.8|6539.8|6533.8|9
1643999160000|2022-02-04 18:26:00|6540.8|6534.8|6541|6535|6541|6535|6540.8|6534.8|6
1643999170000|2022-02-04 18:26:10|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.5|6534.5|7
1643999180000|2022-02-04 18:26:20|6541|6535|6541|6535|6541|6535|6541|6535|3
1643999190000|2022-02-04 18:26:30|6541.1|6535.1|6541.5|6535.5|6541.5|6535.5|6541.1|6535.1|5
1643999200000|2022-02-04 18:26:40|||||||||4
1643999210000|2022-02-04 18:26:50|6541|6535|6541|6535|6541|6535|6541|6535|6
1643999220000|2022-02-04 18:27:00|||||||||2
1643999230000|2022-02-04 18:27:10|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|2
1643999240000|2022-02-04 18:27:20|6541|6535|6540.8|6534.8|6541|6535|6540.8|6534.8|35
1643999250000|2022-02-04 18:27:30|||||||||18
1643999260000|2022-02-04 18:27:40|6540.5|6534.5|6540.8|6534.8|6540.8|6534.8|6540.5|6534.5|18
1643999270000|2022-02-04 18:27:50|6541|6535|6541|6535|6541|6535|6541|6535|1
1643999280000|2022-02-04 18:28:00|6541.1|6535.1|6542|6536|6542.5|6536.5|6541.1|6535.1|11
1643999290000|2022-02-04 18:28:10|||||||||5
1643999300000|2022-02-04 18:28:20|6541.1|6535.1|6540.8|6534.8|6541.1|6535.1|6540.8|6534.8|1
1643999310000|2022-02-04 18:28:30|||||||||1
1643999320000|2022-02-04 18:28:40|||||||||5
1643999330000|2022-02-04 18:28:50|6541.3|6535.3|6541.8|6535.8|6541.8|6535.8|6540.8|6534.8|7
1643999340000|2022-02-04 18:29:00|6541.5|6535.5|6541.3|6535.3|6542.3|6536.3|6541.3|6535.3|23
1643999360000|2022-02-04 18:29:20|6541.6|6535.6|6541.8|6535.8|6541.8|6535.8|6541.3|6535.3|0
1643999370000|2022-02-04 18:29:30|6541.5|6535.5|6541.3|6535.3|6541.5|6535.5|6541.3|6535.3|2
1643999380000|2022-02-04 18:29:40|6541.8|6535.8|6541.3|6535.3|6541.8|6535.8|6541.3|6535.3|0
1643999390000|2022-02-04 18:29:50|||||||||5
1643999400000|2022-02-04 18:30:00|6541.5|6535.5|6542.3|6536.3|6542.5|6536.5|6541.3|6535.3|4
1643999410000|2022-02-04 18:30:10|6542|6536|6541.8|6535.8|6542|6536|6541.8|6535.8|0
1643999420000|2022-02-04 18:30:20|6541.6|6535.6|6541.3|6535.3|6541.6|6535.6|6541.3|6535.3|1
1643999430000|2022-02-04 18:30:30|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|15
1643999440000|2022-02-04 18:30:40|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|2
1643999450000|2022-02-04 18:30:50|6541.5|6535.5|6541.3|6535.3|6541.5|6535.5|6541.3|6535.3|0
1643999460000|2022-02-04 18:31:00|6541|6535|6540.8|6534.8|6541|6535|6540.8|6534.8|2
1643999470000|2022-02-04 18:31:10|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|7
1643999480000|2022-02-04 18:31:20|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|2
1643999490000|2022-02-04 18:31:30|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|3
1643999500000|2022-02-04 18:31:40|6538.8|6532.8|6540|6534|6540|6534|6537.8|6531.8|7
1643999510000|2022-02-04 18:31:50|6539.8|6533.8|6538.8|6532.8|6540|6534|6538.8|6532.8|1
1643999520000|2022-02-04 18:32:00|6539.1|6533.1|6539.3|6533.3|6539.3|6533.3|6539.1|6533.1|1
1643999530000|2022-02-04 18:32:10|6538.8|6532.8|6539.8|6533.8|6539.8|6533.8|6538.8|6532.8|3
1643999540000|2022-02-04 18:32:20|||||||||1
1643999550000|2022-02-04 18:32:30|6540.1|6534.1|6540|6534|6540.1|6534.1|6539.8|6533.8|7
1643999560000|2022-02-04 18:32:40|6539.3|6533.3|6537.8|6531.8|6539.3|6533.3|6537.8|6531.8|8
1643999570000|2022-02-04 18:32:50|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|1
1643999580000|2022-02-04 18:33:00|6538|6532|6538.3|6532.3|6538.8|6532.8|6538|6532|0
1643999590000|2022-02-04 18:33:10|||||||||1
1643999600000|2022-02-04 18:33:20|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|1
1643999610000|2022-02-04 18:33:30|6538.1|6532.1|6538.3|6532.3|6538.3|6532.3|6538.1|6532.1|4
1643999620000|2022-02-04 18:33:40|||||||||1
1643999630000|2022-02-04 18:33:50|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6
1643999640000|2022-02-04 18:34:00|6538.6|6532.6|6538.3|6532.3|6538.6|6532.6|6538.3|6532.3|4
1643999650000|2022-02-04 18:34:10|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|0
1643999660000|2022-02-04 18:34:20|6536.8|6530.8|6535.8|6529.8|6536.8|6530.8|6535.8|6529.8|5
1643999670000|2022-02-04 18:34:30|6536|6530|6534.8|6528.8|6536|6530|6534.8|6528.8|19
1643999680000|2022-02-04 18:34:40|6534.1|6528.1|6533.3|6527.3|6534.1|6528.1|6533.1|6527.1|18
1643999690000|2022-02-04 18:34:50|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|1
1643999700000|2022-02-04 18:35:00|6532.3|6526.3|6532|6526|6532.3|6526.3|6531.3|6525.3|3
1643999710000|2022-02-04 18:35:10|6531.8|6525.8|6530.8|6524.8|6532|6526|6530.8|6524.8|0
1643999720000|2022-02-04 18:35:20|6531|6525|6528.8|6522.8|6531|6525|6528.8|6522.8|27
1643999730000|2022-02-04 18:35:30|6529|6523|6528.3|6522.3|6529|6523|6528.1|6522.1|5
1643999740000|2022-02-04 18:35:40|6527.8|6521.8|6527.8|6521.8|6528.3|6522.3|6527.8|6521.8|3
1643999750000|2022-02-04 18:35:50|6528.3|6522.3|6528.8|6522.8|6528.8|6522.8|6528.3|6522.3|2
1643999760000|2022-02-04 18:36:00|6528.6|6522.6|6528.1|6522.1|6528.6|6522.6|6528.1|6522.1|4
1643999770000|2022-02-04 18:36:10|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.3|6521.3|21
1643999780000|2022-02-04 18:36:20|6528.1|6522.1|6527.6|6521.6|6528.3|6522.3|6527.6|6521.6|4
1643999800000|2022-02-04 18:36:40|6527.5|6521.5|6527.6|6521.6|6527.6|6521.6|6527.5|6521.5|5
1643999810000|2022-02-04 18:36:50|6527.8|6521.8|6527.6|6521.6|6527.8|6521.8|6527.1|6521.1|2
1643999820000|2022-02-04 18:37:00|||||||||47
1643999830000|2022-02-04 18:37:10|||||||||1
1643999840000|2022-02-04 18:37:20|6527.1|6521.1|6528.3|6522.3|6528.3|6522.3|6527.1|6521.1|7
1643999850000|2022-02-04 18:37:30|6529.3|6523.3|6528.3|6522.3|6529.8|6523.8|6528.3|6522.3|13
1643999860000|2022-02-04 18:37:40|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|2
1643999870000|2022-02-04 18:37:50|6528.6|6522.6|6528.3|6522.3|6528.6|6522.6|6528.3|6522.3|0
1643999880000|2022-02-04 18:38:00|||||||||2
1643999890000|2022-02-04 18:38:10|6527.8|6521.8|6527.3|6521.3|6527.8|6521.8|6527.3|6521.3|4
1643999900000|2022-02-04 18:38:20|6527.1|6521.1|6527.5|6521.5|6527.5|6521.5|6526.3|6520.3|3
1643999910000|2022-02-04 18:38:30|||||||||3
1643999920000|2022-02-04 18:38:40|6527.3|6521.3|6527.3|6521.3|6528.3|6522.3|6526.3|6520.3|13
1643999930000|2022-02-04 18:38:50|6524.3|6518.3|6522.8|6516.8|6524.6|6518.6|6522.8|6516.8|14
1643999940000|2022-02-04 18:39:00|6523.3|6517.3|6523.8|6517.8|6523.8|6517.8|6523.3|6517.3|0
1643999950000|2022-02-04 18:39:10|6524.1|6518.1|6524.3|6518.3|6524.3|6518.3|6523.3|6517.3|18
1643999960000|2022-02-04 18:39:20|6526.3|6520.3|6527.3|6521.3|6527.3|6521.3|6526.3|6520.3|18
1643999970000|2022-02-04 18:39:30|6528.3|6522.3|6528.8|6522.8|6528.8|6522.8|6528.3|6522.3|3
1643999980000|2022-02-04 18:39:40|6528.3|6522.3|6527.8|6521.8|6528.8|6522.8|6527.8|6521.8|5
1643999990000|2022-02-04 18:39:50|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|9
1644000000000|2022-02-04 18:40:00|6527.1|6521.1|6527.3|6521.3|6527.3|6521.3|6526.8|6520.8|1
1644000010000|2022-02-04 18:40:10|6527|6521|6527|6521|6527|6521|6527|6521|3
1644000020000|2022-02-04 18:40:20|6528.5|6522.5|6529|6523|6529|6523|6528.5|6522.5|3
1644000040000|2022-02-04 18:40:40|6528|6522|6527.5|6521.5|6528|6522|6527.5|6521.5|1
1644000050000|2022-02-04 18:40:50|6527.3|6521.3|6528|6522|6528|6522|6527|6521|9
1644000060000|2022-02-04 18:41:00|6529|6523|6529|6523|6529|6523|6529|6523|2
1644000080000|2022-02-04 18:41:20|||||||||3
1644000090000|2022-02-04 18:41:30|6529.5|6523.5|6530.3|6524.3|6530.8|6524.8|6529.5|6523.5|5
1644000100000|2022-02-04 18:41:40|||||||||1
1644000110000|2022-02-04 18:41:50|6530.5|6524.5|6531.5|6525.5|6531.5|6525.5|6530.5|6524.5|8
1644000120000|2022-02-04 18:42:00|6531.1|6525.1|6530.5|6524.5|6531.1|6525.1|6530.5|6524.5|29
1644000130000|2022-02-04 18:42:10|6530|6524|6530|6524|6530.5|6524.5|6530|6524|2
1644000140000|2022-02-04 18:42:20|||||||||5
1644000150000|2022-02-04 18:42:30|||||||||4
1644000160000|2022-02-04 18:42:40|6529.8|6523.8|6531|6525|6531|6525|6529.8|6523.8|7
1644000180000|2022-02-04 18:43:00|6531.3|6525.3|6531.5|6525.5|6531.5|6525.5|6531.3|6525.3|5
1644000190000|2022-02-04 18:43:10|||||||||4
1644000200000|2022-02-04 18:43:20|||||||||3
1644000220000|2022-02-04 18:43:40|||||||||3
1644000230000|2022-02-04 18:43:50|6531.6|6525.6|6533.3|6527.3|6533.3|6527.3|6531.6|6525.6|8
1644000240000|2022-02-04 18:44:00|6533|6527|6532.3|6526.3|6533|6527|6532|6526|1
1644000250000|2022-02-04 18:44:10|6533|6527|6532.5|6526.5|6533|6527|6532.5|6526.5|1
1644000260000|2022-02-04 18:44:20|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|2
1644000270000|2022-02-04 18:44:30|6532|6526|6531.8|6525.8|6532.3|6526.3|6531.8|6525.8|0
1644000280000|2022-02-04 18:44:40|6532|6526|6532.8|6526.8|6532.8|6526.8|6532|6526|5
1644000290000|2022-02-04 18:44:50|||||||||2
1644000300000|2022-02-04 18:45:00|6532|6526|6531.8|6525.8|6532|6526|6531.8|6525.8|5
1644000310000|2022-02-04 18:45:10|6529.6|6523.6|6527.5|6521.5|6529.6|6523.6|6526.8|6520.8|15
1644000320000|2022-02-04 18:45:20|6527.8|6521.8|6527.8|6521.8|6528|6522|6527.8|6521.8|3
1644000330000|2022-02-04 18:45:30|6527.3|6521.3|6527.8|6521.8|6527.8|6521.8|6526.8|6520.8|6
1644000340000|2022-02-04 18:45:40|6529.3|6523.3|6528.8|6522.8|6529.8|6523.8|6528.8|6522.8|4
1644000350000|2022-02-04 18:45:50|6529.3|6523.3|6529|6523|6529.3|6523.3|6528.3|6522.3|13
1644000360000|2022-02-04 18:46:00|6529.3|6523.3|6530|6524|6530|6524|6529.1|6523.1|24
1644000370000|2022-02-04 18:46:10|||||||||1
1644000390000|2022-02-04 18:46:30|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|4
1644000400000|2022-02-04 18:46:40|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|2
1644000410000|2022-02-04 18:46:50|6526.6|6520.6|6527.6|6521.6|6527.6|6521.6|6526.6|6520.6|3
1644000420000|2022-02-04 18:47:00|6527.5|6521.5|6527.6|6521.6|6527.6|6521.6|6526.6|6520.6|29
1644000430000|2022-02-04 18:47:10|6527|6521|6527|6521|6527.1|6521.1|6527|6521|0
1644000440000|2022-02-04 18:47:20|6527.1|6521.1|6528.6|6522.6|6528.6|6522.6|6527.1|6521.1|7
1644000450000|2022-02-04 18:47:30|||||||||1
1644000460000|2022-02-04 18:47:40|6527.7|6521.7|6527.3|6521.3|6527.7|6521.7|6527.1|6521.1|3
1644000470000|2022-02-04 18:47:50|||||||||2
1644000480000|2022-02-04 18:48:00|6527.1|6521.1|6522.6|6516.6|6527.1|6521.1|6522.6|6516.6|6
1644000490000|2022-02-04 18:48:10|||||||||1
1644000500000|2022-02-04 18:48:20|6522.5|6516.5|6523|6517|6523|6517|6520.1|6514.1|21
1644000510000|2022-02-04 18:48:30|6523.1|6517.1|6523|6517|6523.1|6517.1|6523|6517|3
1644000520000|2022-02-04 18:48:40|6522.3|6516.3|6521.6|6515.6|6522.3|6516.3|6521.6|6515.6|9
1644000530000|2022-02-04 18:48:50|6522.1|6516.1|6522.1|6516.1|6522.6|6516.6|6521.8|6515.8|7
1644000540000|2022-02-04 18:49:00|6522.6|6516.6|6524.6|6518.6|6524.6|6518.6|6522.6|6516.6|3
1644000550000|2022-02-04 18:49:10|6525.1|6519.1|6525.6|6519.6|6525.6|6519.6|6525.1|6519.1|5
1644000560000|2022-02-04 18:49:20|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1644000580000|2022-02-04 18:49:40|6524.1|6518.1|6523.1|6517.1|6524.6|6518.6|6523.1|6517.1|14
1644000590000|2022-02-04 18:49:50|||||||||2
1644000600000|2022-02-04 18:50:00|6523|6517|6523|6517|6523.6|6517.6|6522.6|6516.6|6
1644000610000|2022-02-04 18:50:10|6523.5|6517.5|6523.6|6517.6|6523.6|6517.6|6523.5|6517.5|0
1644000620000|2022-02-04 18:50:20|6523|6517|6523.6|6517.6|6524.1|6518.1|6523|6517|37
1644000630000|2022-02-04 18:50:30|6523.8|6517.8|6525|6519|6525|6519|6523.8|6517.8|2
1644000640000|2022-02-04 18:50:40|6525.3|6519.3|6526.5|6520.5|6526.5|6520.5|6525.3|6519.3|2
1644000650000|2022-02-04 18:50:50|6526.3|6520.3|6524.6|6518.6|6526.3|6520.3|6524.6|6518.6|3
1644000660000|2022-02-04 18:51:00|6524.5|6518.5|6523|6517|6524.5|6518.5|6523|6517|0
1644000670000|2022-02-04 18:51:10|6522.8|6516.8|6522.5|6516.5|6522.8|6516.8|6522.5|6516.5|3
1644000680000|2022-02-04 18:51:20|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|3
1644000700000|2022-02-04 18:51:40|6521.1|6515.1|6520.6|6514.6|6521.1|6515.1|6520.6|6514.6|9
1644000710000|2022-02-04 18:51:50|6520.1|6514.1|6520.6|6514.6|6521.1|6515.1|6520.1|6514.1|4
1644000720000|2022-02-04 18:52:00|6520.8|6514.8|6520.6|6514.6|6521.1|6515.1|6520.6|6514.6|9
1644000730000|2022-02-04 18:52:10|6520.1|6514.1|6520.3|6514.3|6520.6|6514.6|6520.1|6514.1|3
1644000740000|2022-02-04 18:52:20|6520.5|6514.5|6522.5|6516.5|6522.5|6516.5|6520.5|6514.5|4
1644000750000|2022-02-04 18:52:30|6522.6|6516.6|6523.1|6517.1|6523.1|6517.1|6522.6|6516.6|2
1644000760000|2022-02-04 18:52:40|||||||||1
1644000770000|2022-02-04 18:52:50|6524.3|6518.3|6524.8|6518.8|6524.8|6518.8|6524.3|6518.3|7
1644000780000|2022-02-04 18:53:00|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|1
1644000790000|2022-02-04 18:53:10|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|1
1644000800000|2022-02-04 18:53:20|6523.6|6517.6|6523|6517|6523.6|6517.6|6522.8|6516.8|4
1644000810000|2022-02-04 18:53:30|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|10
1644000820000|2022-02-04 18:53:40|||||||||20
1644000830000|2022-02-04 18:53:50|6523.6|6517.6|6524.3|6518.3|6524.6|6518.6|6523.6|6517.6|1
1644000840000|2022-02-04 18:54:00|6524.6|6518.6|6523.1|6517.1|6524.6|6518.6|6523.1|6517.1|4
1644000850000|2022-02-04 18:54:10|6522.6|6516.6|6522.5|6516.5|6522.6|6516.6|6522.5|6516.5|2
1644000870000|2022-02-04 18:54:30|6522.6|6516.6|6523.6|6517.6|6523.6|6517.6|6522.6|6516.6|4
1644000880000|2022-02-04 18:54:40|6524.1|6518.1|6523.6|6517.6|6524.6|6518.6|6523.6|6517.6|3
1644000890000|2022-02-04 18:54:50|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|4
1644000900000|2022-02-04 18:55:00|6524|6518|6522|6516|6524.6|6518.6|6522|6516|13
1644000910000|2022-02-04 18:55:10|||||||||6
1644000920000|2022-02-04 18:55:20|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|2
1644000930000|2022-02-04 18:55:30|6523.1|6517.1|6522.6|6516.6|6523.1|6517.1|6522|6516|13
1644000940000|2022-02-04 18:55:40|||||||||3
1644000950000|2022-02-04 18:55:50|6522.5|6516.5|6522|6516|6522.5|6516.5|6522|6516|4
1644000960000|2022-02-04 18:56:00|6522.1|6516.1|6522|6516|6522.1|6516.1|6522|6516|2
1644000970000|2022-02-04 18:56:10|6522.1|6516.1|6522|6516|6522.5|6516.5|6522|6516|3
1644000980000|2022-02-04 18:56:20|||||||||2
1644000990000|2022-02-04 18:56:30|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|2
1644001000000|2022-02-04 18:56:40|6521.6|6515.6|6521|6515|6521.8|6515.8|6521|6515|41
1644001010000|2022-02-04 18:56:50|6521.1|6515.1|6521.6|6515.6|6521.6|6515.6|6521.1|6515.1|9
1644001020000|2022-02-04 18:57:00|6522.6|6516.6|6523.6|6517.6|6523.6|6517.6|6522.6|6516.6|9
1644001030000|2022-02-04 18:57:10|6523.3|6517.3|6523.6|6517.6|6523.6|6517.6|6523.3|6517.3|2
1644001040000|2022-02-04 18:57:20|||||||||6
1644001050000|2022-02-04 18:57:30|||||||||11
1644001060000|2022-02-04 18:57:40|6525.6|6519.6|6527.1|6521.1|6527.1|6521.1|6525.6|6519.6|10
1644001070000|2022-02-04 18:57:50|6527|6521|6527|6521|6527|6521|6527|6521|2
1644001080000|2022-02-04 18:58:00|6528.3|6522.3|6528.6|6522.6|6528.6|6522.6|6528.3|6522.3|6
1644001090000|2022-02-04 18:58:10|||||||||2
1644001100000|2022-02-04 18:58:20|6527.1|6521.1|6527.6|6521.6|6528.1|6522.1|6527.1|6521.1|13
1644001110000|2022-02-04 18:58:30|||||||||1
1644001120000|2022-02-04 18:58:40|6526.1|6520.1|6527|6521|6527|6521|6526.1|6520.1|8
1644001130000|2022-02-04 18:58:50|6526.6|6520.6|6529.6|6523.6|6530.6|6524.6|6526.6|6520.6|15
1644001140000|2022-02-04 18:59:00|||||||||3
1644001150000|2022-02-04 18:59:10|6530.6|6524.6|6531|6525|6531.5|6525.5|6530.1|6524.1|5
1644001160000|2022-02-04 18:59:20|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|5
1644001170000|2022-02-04 18:59:30|6531|6525|6530.6|6524.6|6531.6|6525.6|6530.6|6524.6|2
1644001180000|2022-02-04 18:59:40|||||||||2
1644001190000|2022-02-04 18:59:50|6530.8|6524.8|6529.6|6523.6|6531.1|6525.1|6529.6|6523.6|10
1644001200000|2022-02-04 19:00:00|6530.1|6524.1|6532.1|6526.1|6532.1|6526.1|6530.1|6524.1|6
1644001210000|2022-02-04 19:00:10|6531.5|6525.5|6529.5|6523.5|6532.1|6526.1|6529.5|6523.5|31
1644001220000|2022-02-04 19:00:20|6529.1|6523.1|6528.8|6522.8|6529.3|6523.3|6528.8|6522.8|15
1644001230000|2022-02-04 19:00:30|6528|6522|6528|6522|6528.6|6522.6|6527|6521|28
1644001240000|2022-02-04 19:00:40|6528.1|6522.1|6528|6522|6529.1|6523.1|6527.5|6521.5|11
1644001250000|2022-02-04 19:00:50|6528.1|6522.1|6529|6523|6529|6523|6528.1|6522.1|8
1644001260000|2022-02-04 19:01:00|6529.1|6523.1|6529.6|6523.6|6529.6|6523.6|6529|6523|6
1644001270000|2022-02-04 19:01:10|||||||||3
1644001280000|2022-02-04 19:01:20|6529.5|6523.5|6528|6522|6529.5|6523.5|6528|6522|3
1644001290000|2022-02-04 19:01:30|6528.1|6522.1|6530.3|6524.3|6530.3|6524.3|6528.1|6522.1|11
1644001300000|2022-02-04 19:01:40|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|3
1644001310000|2022-02-04 19:01:50|6530.5|6524.5|6530.3|6524.3|6530.5|6524.5|6530.3|6524.3|3
1644001320000|2022-02-04 19:02:00|6530.1|6524.1|6527.6|6521.6|6530.3|6524.3|6527.6|6521.6|6
1644001330000|2022-02-04 19:02:10|6527.1|6521.1|6528.6|6522.6|6528.6|6522.6|6525.6|6519.6|9
1644001340000|2022-02-04 19:02:20|6530.5|6524.5|6527.6|6521.6|6530.5|6524.5|6526.6|6520.6|18
1644001350000|2022-02-04 19:02:30|||||||||3
1644001360000|2022-02-04 19:02:40|||||||||2
1644001370000|2022-02-04 19:02:50|6528.6|6522.6|6530.3|6524.3|6530.3|6524.3|6528.6|6522.6|8
1644001380000|2022-02-04 19:03:00|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|20
1644001390000|2022-02-04 19:03:10|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|12
1644001400000|2022-02-04 19:03:20|||||||||16
1644001410000|2022-02-04 19:03:30|6527.1|6521.1|6525.6|6519.6|6527.1|6521.1|6525.6|6519.6|14
1644001420000|2022-02-04 19:03:40|6528.1|6522.1|6528.6|6522.6|6528.6|6522.6|6528.1|6522.1|80
1644001430000|2022-02-04 19:03:50|6528.5|6522.5|6527.6|6521.6|6528.5|6522.5|6527.6|6521.6|6
1644001440000|2022-02-04 19:04:00|6528|6522|6530.3|6524.3|6532.1|6526.1|6528|6522|21
1644001450000|2022-02-04 19:04:10|6530.6|6524.6|6533.6|6527.6|6533.6|6527.6|6530.6|6524.6|19
1644001460000|2022-02-04 19:04:20|6534.6|6528.6|6533.8|6527.8|6536.6|6530.6|6533.6|6527.6|32
1644001470000|2022-02-04 19:04:30|6533.1|6527.1|6533.6|6527.6|6533.6|6527.6|6533.1|6527.1|3
1644001480000|2022-02-04 19:04:40|6535.1|6529.1|6535.1|6529.1|6535.6|6529.6|6534.1|6528.1|23
1644001490000|2022-02-04 19:04:50|6535|6529|6537|6531|6538.5|6532.5|6534.6|6528.6|11
1644001500000|2022-02-04 19:05:00|6537.1|6531.1|6536.3|6530.3|6537.1|6531.1|6535.1|6529.1|13
1644001510000|2022-02-04 19:05:10|6536.1|6530.1|6537.8|6531.8|6537.8|6531.8|6536.1|6530.1|23
1644001520000|2022-02-04 19:05:20|6538.6|6532.6|6538|6532|6538.6|6532.6|6536.6|6530.6|13
1644001530000|2022-02-04 19:05:30|6537.6|6531.6|6536.3|6530.3|6538|6532|6536.1|6530.1|7
1644001540000|2022-02-04 19:05:40|6536.1|6530.1|6534.1|6528.1|6536.1|6530.1|6534.1|6528.1|4
1644001550000|2022-02-04 19:05:50|6534.5|6528.5|6536|6530|6536|6530|6532.3|6526.3|28
1644001560000|2022-02-04 19:06:00|6536.5|6530.5|6536.3|6530.3|6536.5|6530.5|6535.8|6529.8|17
1644001570000|2022-02-04 19:06:10|6536.5|6530.5|6536.5|6530.5|6537|6531|6536.5|6530.5|22
1644001580000|2022-02-04 19:06:20|6537|6531|6536.5|6530.5|6538|6532|6536.5|6530.5|30
1644001590000|2022-02-04 19:06:30|6536.1|6530.1|6536.5|6530.5|6538|6532|6536|6530|50
1644001600000|2022-02-04 19:06:40|6537.1|6531.1|6536.5|6530.5|6537.3|6531.3|6536.5|6530.5|15
1644001610000|2022-02-04 19:06:50|6536.6|6530.6|6537|6531|6538|6532|6536.5|6530.5|24
1644001620000|2022-02-04 19:07:00|6538|6532|6537|6531|6538|6532|6536.5|6530.5|20
1644001630000|2022-02-04 19:07:10|6538.1|6532.1|6538.1|6532.1|6538.5|6532.5|6538.1|6532.1|12
1644001640000|2022-02-04 19:07:20|||||||||12
1644001650000|2022-02-04 19:07:30|6537|6531|6538|6532|6538|6532|6537|6531|13
1644001660000|2022-02-04 19:07:40|6539|6533|6538.6|6532.6|6539|6533|6538|6532|10
1644001670000|2022-02-04 19:07:50|6539|6533|6538|6532|6539|6533|6538|6532|2
1644001680000|2022-02-04 19:08:00|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|5
1644001690000|2022-02-04 19:08:10|6540.8|6534.8|6540|6534|6540.8|6534.8|6539|6533|73
1644001700000|2022-02-04 19:08:20|6539.6|6533.6|6540.6|6534.6|6540.6|6534.6|6539.5|6533.5|4
1644001710000|2022-02-04 19:08:30|6539.5|6533.5|6538|6532|6539.5|6533.5|6538|6532|4
1644001720000|2022-02-04 19:08:40|6538.3|6532.3|6538|6532|6538.3|6532.3|6537.5|6531.5|5
1644001730000|2022-02-04 19:08:50|6537.5|6531.5|6539|6533|6539.6|6533.6|6537.5|6531.5|13
1644001740000|2022-02-04 19:09:00|6539.6|6533.6|6539.3|6533.3|6540.1|6534.1|6539.3|6533.3|5
1644001750000|2022-02-04 19:09:10|6539.6|6533.6|6540.3|6534.3|6540.6|6534.6|6539.6|6533.6|2
1644001760000|2022-02-04 19:09:20|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6539.6|6533.6|9
1644001770000|2022-02-04 19:09:30|6540.5|6534.5|6539.6|6533.6|6540.5|6534.5|6539|6533|7
1644001780000|2022-02-04 19:09:40|6539|6533|6541.1|6535.1|6541.1|6535.1|6539|6533|7
1644001790000|2022-02-04 19:09:50|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|7
1644001800000|2022-02-04 19:10:00|6540.5|6534.5|6541|6535|6542.1|6536.1|6540.1|6534.1|13
1644001810000|2022-02-04 19:10:10|6540.8|6534.8|6540.5|6534.5|6541|6535|6540.5|6534.5|4
1644001820000|2022-02-04 19:10:20|6541|6535|6540.5|6534.5|6541|6535|6540.5|6534.5|2
1644001830000|2022-02-04 19:10:30|6541|6535|6541|6535|6541.1|6535.1|6541|6535|7
1644001840000|2022-02-04 19:10:40|||||||||6
1644001850000|2022-02-04 19:10:50|6540.6|6534.6|6539|6533|6540.6|6534.6|6539|6533|110
1644001860000|2022-02-04 19:11:00|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|26
1644001870000|2022-02-04 19:11:10|6538.5|6532.5|6538|6532|6538.5|6532.5|6538|6532|10
1644001880000|2022-02-04 19:11:20|6537.8|6531.8|6537.6|6531.6|6537.8|6531.8|6537.3|6531.3|36
1644001890000|2022-02-04 19:11:30|6537.8|6531.8|6537.1|6531.1|6537.8|6531.8|6537.1|6531.1|10
1644001900000|2022-02-04 19:11:40|6537.5|6531.5|6538.6|6532.6|6538.6|6532.6|6537.5|6531.5|15
1644001910000|2022-02-04 19:11:50|6539.5|6533.5|6540.6|6534.6|6540.6|6534.6|6539.5|6533.5|37
1644001920000|2022-02-04 19:12:00|6540.1|6534.1|6540.1|6534.1|6540.6|6534.6|6540.1|6534.1|6
1644001930000|2022-02-04 19:12:10|6541.1|6535.1|6542.6|6536.6|6542.6|6536.6|6541.1|6535.1|22
1644001940000|2022-02-04 19:12:20|6542.8|6536.8|6542.6|6536.6|6542.8|6536.8|6542.6|6536.6|8
1644001950000|2022-02-04 19:12:30|6542.1|6536.1|6543.5|6537.5|6543.5|6537.5|6542.1|6536.1|27
1644001960000|2022-02-04 19:12:40|6543.3|6537.3|6543.3|6537.3|6543.3|6537.3|6543.3|6537.3|55
1644001970000|2022-02-04 19:12:50|6543.5|6537.5|6543.8|6537.8|6544.6|6538.6|6543.5|6537.5|25
1644001980000|2022-02-04 19:13:00|6544.8|6538.8|6543.8|6537.8|6544.8|6538.8|6543.8|6537.8|66
1644001990000|2022-02-04 19:13:10|6542.3|6536.3|6542.1|6536.1|6542.3|6536.3|6542.1|6536.1|57
1644002000000|2022-02-04 19:13:20|6540|6534|6541.1|6535.1|6541.1|6535.1|6539.8|6533.8|48
1644002010000|2022-02-04 19:13:30|6542.8|6536.8|6544.1|6538.1|6544.1|6538.1|6542.6|6536.6|22
1644002020000|2022-02-04 19:13:40|6544.6|6538.6|6544.6|6538.6|6544.8|6538.8|6544.1|6538.1|28
1644002030000|2022-02-04 19:13:50|6544.3|6538.3|6544.6|6538.6|6544.8|6538.8|6544.3|6538.3|12
1644002040000|2022-02-04 19:14:00|6544.1|6538.1|6542.5|6536.5|6545.1|6539.1|6542.1|6536.1|107
1644002050000|2022-02-04 19:14:10|6542.3|6536.3|6544.3|6538.3|6544.8|6538.8|6539.3|6533.3|117
1644002060000|2022-02-04 19:14:20|6544.5|6538.5|6543.5|6537.5|6544.5|6538.5|6543.5|6537.5|159
1644002070000|2022-02-04 19:14:30|6543|6537|6539.3|6533.3|6543|6537|6539|6533|85
1644002080000|2022-02-04 19:14:40|6539.5|6533.5|6538.1|6532.1|6539.8|6533.8|6538.1|6532.1|179
1644002090000|2022-02-04 19:14:50|6539.1|6533.1|6539.6|6533.6|6539.6|6533.6|6539.1|6533.1|157
1644002100000|2022-02-04 19:15:00|6539.8|6533.8|6539.1|6533.1|6540.1|6534.1|6539.1|6533.1|16
1644002110000|2022-02-04 19:15:10|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6538.1|6532.1|21
1644002120000|2022-02-04 19:15:20|6539.6|6533.6|6538.3|6532.3|6540.1|6534.1|6538.3|6532.3|6
1644002130000|2022-02-04 19:15:30|6538.6|6532.6|6539|6533|6539.6|6533.6|6538.3|6532.3|10
1644002140000|2022-02-04 19:15:40|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6538.3|6532.3|10
1644002150000|2022-02-04 19:15:50|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1644002160000|2022-02-04 19:16:00|||||||||85
1644002170000|2022-02-04 19:16:10|6543.3|6537.3|6543.6|6537.6|6543.6|6537.6|6543.3|6537.3|10
1644002180000|2022-02-04 19:16:20|6543.8|6537.8|6544.1|6538.1|6544.1|6538.1|6543.8|6537.8|0
1644002190000|2022-02-04 19:16:30|6542.1|6536.1|6544.8|6538.8|6544.8|6538.8|6542.1|6536.1|24
1644002200000|2022-02-04 19:16:40|6543.6|6537.6|6544.6|6538.6|6545.1|6539.1|6543.6|6537.6|3
1644002210000|2022-02-04 19:16:50|6543.8|6537.8|6546.1|6540.1|6546.1|6540.1|6543.8|6537.8|21
1644002220000|2022-02-04 19:17:00|6546.8|6540.8|6548.5|6542.5|6548.5|6542.5|6546.8|6540.8|22
1644002230000|2022-02-04 19:17:10|6548.1|6542.1|6547.1|6541.1|6548.1|6542.1|6547.1|6541.1|1
1644002240000|2022-02-04 19:17:20|6547.3|6541.3|6546.1|6540.1|6547.3|6541.3|6546.1|6540.1|12
1644002250000|2022-02-04 19:17:30|6546.3|6540.3|6546.6|6540.6|6546.6|6540.6|6546.3|6540.3|0
1644002260000|2022-02-04 19:17:40|6547.1|6541.1|6547.5|6541.5|6549.1|6543.1|6547.1|6541.1|35
1644002270000|2022-02-04 19:17:50|6547|6541|6545.6|6539.6|6547|6541|6545.6|6539.6|2
1644002280000|2022-02-04 19:18:00|6545.8|6539.8|6547.1|6541.1|6547.1|6541.1|6545.8|6539.8|3
1644002290000|2022-02-04 19:18:10|6547.6|6541.6|6548.6|6542.6|6549.1|6543.1|6547.6|6541.6|11
1644002300000|2022-02-04 19:18:20|6548.8|6542.8|6549.1|6543.1|6549.1|6543.1|6548.8|6542.8|7
1644002310000|2022-02-04 19:18:30|6548.5|6542.5|6542.1|6536.1|6548.5|6542.5|6542.1|6536.1|82
1644002320000|2022-02-04 19:18:40|6542.6|6536.6|6543.6|6537.6|6545|6539|6542.6|6536.6|7
1644002330000|2022-02-04 19:18:50|6545.8|6539.8|6544|6538|6545.8|6539.8|6542.6|6536.6|4
1644002340000|2022-02-04 19:19:00|6544.6|6538.6|6546.6|6540.6|6547.1|6541.1|6544.6|6538.6|3
1644002350000|2022-02-04 19:19:10|6547.6|6541.6|6547.1|6541.1|6547.6|6541.6|6545.8|6539.8|7
1644002360000|2022-02-04 19:19:20|6548.1|6542.1|6550.6|6544.6|6550.8|6544.8|6548.1|6542.1|17
1644002370000|2022-02-04 19:19:30|6550.5|6544.5|6549.8|6543.8|6550.5|6544.5|6549.8|6543.8|1
1644002380000|2022-02-04 19:19:40|6550.1|6544.1|6549.6|6543.6|6550.1|6544.1|6549.6|6543.6|9
1644002390000|2022-02-04 19:19:50|6549.1|6543.1|6550.8|6544.8|6550.8|6544.8|6548.1|6542.1|32
1644195600000|2022-02-07 01:00:00|6613|6607|6632.5|6626.5|6632.5|6626.5|6612.7|6606.7|59
1644195610000|2022-02-07 01:00:10|6633|6627|6626.5|6620.5|6634.5|6628.5|6623.5|6616.5|44
1644195620000|2022-02-07 01:00:20|6627.7|6621.7|6618.5|6612.5|6629.5|6623.5|6618.5|6612.5|19
1644195630000|2022-02-07 01:00:30|6618.9|6612.9|6614.4|6608.4|6622|6616|6614|6608|37
1644195640000|2022-02-07 01:00:40|6615|6609|6623|6617|6624.2|6618.2|6615|6609|15
1644195650000|2022-02-07 01:00:50|6624.5|6618.5|6623|6617|6626.4|6620.4|6621|6615|21
1644195660000|2022-02-07 01:01:00|6623.2|6617.2|6625|6619|6625|6619|6621.5|6615.5|5
1644195670000|2022-02-07 01:01:10|6624.9|6618.9|6632.5|6626.5|6632.5|6626.5|6623.7|6617.7|5
1644195680000|2022-02-07 01:01:20|6632.7|6626.7|6637|6631|6637|6631|6631.5|6625.5|31
1644195690000|2022-02-07 01:01:30|6636.6|6630.6|6636.9|6630.9|6637|6631|6635.5|6629.5|8
1644195700000|2022-02-07 01:01:40|6637.4|6631.4|6634.9|6628.9|6637.4|6631.4|6633.5|6627.5|20
1644195710000|2022-02-07 01:01:50|6635.4|6629.4|6630.9|6624.9|6636.7|6630.7|6630.9|6624.9|15
1644195720000|2022-02-07 01:02:00|6631|6625|6623.5|6617.5|6631|6625|6623.5|6617.5|7
1644195730000|2022-02-07 01:02:10|6623.4|6617.4|6624|6618|6625.1|6619.1|6622.5|6616.5|8
1644195740000|2022-02-07 01:02:20|6624.4|6618.4|6625.5|6619.5|6626.5|6620.5|6622|6616|5
1644195750000|2022-02-07 01:02:30|6627.5|6621.5|6623|6617|6627.5|6621.5|6622.5|6616.5|9
1644195760000|2022-02-07 01:02:40|6622.7|6616.7|6620|6614|6622.7|6616.7|6619|6613|2
1644195770000|2022-02-07 01:02:50|6619.6|6613.6|6618.5|6612.5|6620|6614|6618.5|6612.5|2
1644195780000|2022-02-07 01:03:00|6618.9|6612.9|6618.4|6612.4|6618.9|6612.9|6617|6611|3
1644195790000|2022-02-07 01:03:10|6618|6612|6622|6616|6622.5|6616.5|6618|6612|8
1644195800000|2022-02-07 01:03:20|6621.9|6615.9|6623.9|6617.9|6626.5|6620.5|6621.5|6615.5|22
1644195810000|2022-02-07 01:03:30|6623.5|6617.5|6627.9|6621.9|6628|6622|6622.5|6616.5|7
1644195820000|2022-02-07 01:03:40|6628|6622|6630.4|6624.4|6631|6625|6627.9|6621.9|19
1644195830000|2022-02-07 01:03:50|6629.5|6623.5|6626.9|6620.9|6629.5|6623.5|6626.9|6620.9|3
1644195840000|2022-02-07 01:04:00|6625|6619|6626.5|6620.5|6627.2|6621.2|6624.9|6618.9|28
1644195850000|2022-02-07 01:04:10|6627|6621|6629|6623|6630|6624|6626.5|6620.5|3
1644195860000|2022-02-07 01:04:20|6629.5|6623.5|6630.5|6624.5|6630.5|6624.5|6629|6623|4
1644195870000|2022-02-07 01:04:30|6632.4|6626.4|6633|6627|6634|6628|6632|6626|18
1644195880000|2022-02-07 01:04:40|6632.9|6626.9|6634.5|6628.5|6634.5|6628.5|6631.9|6625.9|3
1644195890000|2022-02-07 01:04:50|6634.4|6628.4|6636.7|6630.7|6637.5|6631.5|6634|6628|17
1644195900000|2022-02-07 01:05:00|6636|6630|6637|6631|6638|6632|6636|6630|10
1644195910000|2022-02-07 01:05:10|6637.5|6631.5|6636.5|6630.5|6638|6632|6636.5|6630.5|0
1644195920000|2022-02-07 01:05:20|6636.2|6630.2|6631|6625|6636.2|6630.2|6630.5|6624.5|5
1644195930000|2022-02-07 01:05:30|6630.5|6624.5|6628.9|6622.9|6630.5|6624.5|6628.9|6622.9|4
1644195940000|2022-02-07 01:05:40|6626.9|6620.9|6625|6619|6627|6621|6625|6619|4
1644195950000|2022-02-07 01:05:50|6625.4|6619.4|6625.9|6619.9|6627.5|6621.5|6625|6619|3
1644195960000|2022-02-07 01:06:00|6625.5|6619.5|6625.5|6619.5|6626.4|6620.4|6624|6618|7
1644195970000|2022-02-07 01:06:10|6626.5|6620.5|6625.5|6619.5|6626.5|6620.5|6624.5|6618.5|3
1644195980000|2022-02-07 01:06:20|6625|6619|6625.5|6619.5|6626.5|6620.5|6625|6619|0
1644195990000|2022-02-07 01:06:30|6625.7|6619.7|6626.5|6620.5|6627|6621|6624.7|6618.7|2
1644196000000|2022-02-07 01:06:40|6626|6620|6624|6618|6626|6620|6623.9|6617.9|2
1644196010000|2022-02-07 01:06:50|6625|6619|6624|6618|6627|6621|6624|6618|3
1644196020000|2022-02-07 01:07:00|6624.5|6618.5|6627.5|6621.5|6627.5|6621.5|6623.5|6617.5|5
1644196030000|2022-02-07 01:07:10|6627.9|6621.9|6625.4|6619.4|6628|6622|6625.4|6619.4|1
1644196040000|2022-02-07 01:07:20|6625|6619|6623|6617|6626.5|6620.5|6622.4|6616.4|9
1644196050000|2022-02-07 01:07:30|6623.5|6617.5|6624|6618|6626|6620|6623.5|6617.5|1
1644196060000|2022-02-07 01:07:40|6623.5|6617.5|6624|6618|6624|6618|6623.5|6617.5|0
1644196070000|2022-02-07 01:07:50|6624.2|6618.2|6623|6617|6626|6620|6622.5|6616.5|1
1644196080000|2022-02-07 01:08:00|6622.5|6616.5|6620.2|6614.2|6622.5|6616.5|6619|6613|15
1644196090000|2022-02-07 01:08:10|6619.7|6613.7|6619.2|6613.2|6620.4|6614.4|6619.2|6613.2|0
1644196100000|2022-02-07 01:08:20|6618.2|6612.2|6617.7|6611.7|6618.2|6612.2|6615.9|6609.9|25
1644196110000|2022-02-07 01:08:30|6618.2|6612.2|6621.3|6615.3|6622.4|6616.4|6618.2|6612.2|53
1644196120000|2022-02-07 01:08:40|6620.4|6614.4|6620.4|6614.4|6621.8|6615.8|6618.9|6612.9|30
1644196130000|2022-02-07 01:08:50|6621.1|6615.1|6619.4|6613.4|6622.6|6616.6|6619.4|6613.4|30
1644196140000|2022-02-07 01:09:00|6618.9|6612.9|6618.4|6612.4|6620.9|6614.9|6616.9|6610.9|32
1644196150000|2022-02-07 01:09:10|6618.1|6612.1|6617.1|6611.1|6619.1|6613.1|6616.6|6610.6|63
1644196160000|2022-02-07 01:09:20|6617.6|6611.6|6619.5|6613.5|6621.1|6615.1|6616.6|6610.6|37
1644196170000|2022-02-07 01:09:30|6619.1|6613.1|6621.1|6615.1|6621.6|6615.6|6619.1|6613.1|6
1644196180000|2022-02-07 01:09:40|6621|6615|6618.1|6612.1|6621.1|6615.1|6617.6|6611.6|8
1644196190000|2022-02-07 01:09:50|6617.6|6611.6|6616.1|6610.1|6618.9|6612.9|6615.1|6609.1|26
1644196200000|2022-02-07 01:10:00|6615.6|6609.6|6623.1|6617.1|6623.1|6617.1|6614.6|6608.6|44
1644196210000|2022-02-07 01:10:10|6623.3|6617.3|6625.1|6619.1|6625.8|6619.8|6623.1|6617.1|23
1644196220000|2022-02-07 01:10:20|6625|6619|6626.6|6620.6|6627|6621|6624.6|6618.6|7
1644196230000|2022-02-07 01:10:30|6626.8|6620.8|6630.1|6624.1|6630.1|6624.1|6626.1|6620.1|9
1644196240000|2022-02-07 01:10:40|6629.1|6623.1|6627.6|6621.6|6629.1|6623.1|6627.6|6621.6|2
1644196250000|2022-02-07 01:10:50|6627.1|6621.1|6629.1|6623.1|6630.6|6624.6|6626.6|6620.6|5
1644196260000|2022-02-07 01:11:00|6629|6623|6629.1|6623.1|6631.6|6625.6|6627.6|6621.6|17
1644196270000|2022-02-07 01:11:10|6629.6|6623.6|6631.6|6625.6|6631.6|6625.6|6629.3|6623.3|20
1644196280000|2022-02-07 01:11:20|6630.1|6624.1|6630.3|6624.3|6630.3|6624.3|6629.6|6623.6|2
1644196290000|2022-02-07 01:11:30|6631.1|6625.1|6631.6|6625.6|6632.6|6626.6|6630.8|6624.8|6
1644196300000|2022-02-07 01:11:40|6632|6626|6632.6|6626.6|6632.6|6626.6|6631.6|6625.6|2
1644196310000|2022-02-07 01:11:50|6632.8|6626.8|6631.1|6625.1|6633.1|6627.1|6629.6|6623.6|12
1644196320000|2022-02-07 01:12:00|6629.8|6623.8|6624.1|6618.1|6629.8|6623.8|6624.1|6618.1|11
1644196330000|2022-02-07 01:12:10|6624.3|6618.3|6624.1|6618.1|6626.6|6620.6|6624.1|6618.1|3
1644196350000|2022-02-07 01:12:30|6624|6618|6624.6|6618.6|6625.6|6619.6|6623.1|6617.1|13
1644196360000|2022-02-07 01:12:40|6624.3|6618.3|6624.1|6618.1|6625.6|6619.6|6624.1|6618.1|6
1644196370000|2022-02-07 01:12:50|6623.6|6617.6|6625|6619|6625.6|6619.6|6623.6|6617.6|5
1644196380000|2022-02-07 01:13:00|6625.1|6619.1|6625.1|6619.1|6628.1|6622.1|6624.1|6618.1|17
1644196390000|2022-02-07 01:13:10|6624.6|6618.6|6627.5|6621.5|6627.5|6621.5|6624.6|6618.6|6
1644196400000|2022-02-07 01:13:20|6626.6|6620.6|6631.6|6625.6|6632.2|6626.2|6626.6|6620.6|17
1644196410000|2022-02-07 01:13:30|6632|6626|6631.1|6625.1|6634|6628|6631.1|6625.1|12
1644196420000|2022-02-07 01:13:40|6634|6628|6632.1|6626.1|6634|6628|6632.1|6626.1|7
1644196430000|2022-02-07 01:13:50|||||||||1
1644196440000|2022-02-07 01:14:00|6632.6|6626.6|6630.1|6624.1|6632.6|6626.6|6630.1|6624.1|4
1644196450000|2022-02-07 01:14:10|6629.7|6623.7|6630.5|6624.5|6630.5|6624.5|6627.1|6621.1|3
1644196460000|2022-02-07 01:14:20|6630.6|6624.6|6631.1|6625.1|6631.1|6625.1|6630.5|6624.5|3
1644196470000|2022-02-07 01:14:30|6631|6625|6630.6|6624.6|6631|6625|6630.6|6624.6|0
1644196480000|2022-02-07 01:14:40|6630.3|6624.3|6629.1|6623.1|6630.3|6624.3|6629.1|6623.1|3
1644196490000|2022-02-07 01:14:50|6629.6|6623.6|6630.1|6624.1|6630.1|6624.1|6629.6|6623.6|0
1644196500000|2022-02-07 01:15:00|6630.3|6624.3|6633.1|6627.1|6633.1|6627.1|6630.3|6624.3|2
1644196510000|2022-02-07 01:15:10|6633.3|6627.3|6635.1|6629.1|6636|6630|6633.1|6627.1|27
1644196520000|2022-02-07 01:15:20|6635.6|6629.6|6634.6|6628.6|6635.6|6629.6|6634.6|6628.6|5
1644196530000|2022-02-07 01:15:30|6635|6629|6635.1|6629.1|6635.6|6629.6|6635|6629|1
1644196540000|2022-02-07 01:15:40|6634.8|6628.8|6634.6|6628.6|6634.8|6628.8|6634.5|6628.5|1
1644196550000|2022-02-07 01:15:50|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1644196560000|2022-02-07 01:16:00|6634.1|6628.1|6632.6|6626.6|6634.6|6628.6|6632.6|6626.6|3
1644196570000|2022-02-07 01:16:10|6633|6627|6633.1|6627.1|6633.1|6627.1|6633|6627|0
1644196580000|2022-02-07 01:16:20|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|1
1644196590000|2022-02-07 01:16:30|6634.1|6628.1|6634.6|6628.6|6634.6|6628.6|6633.1|6627.1|7
1644196600000|2022-02-07 01:16:40|6635|6629|6635.1|6629.1|6635.6|6629.6|6635|6629|0
1644196610000|2022-02-07 01:16:50|6634.8|6628.8|6633.6|6627.6|6634.8|6628.8|6633.1|6627.1|0
1644196620000|2022-02-07 01:17:00|6633.1|6627.1|6633.6|6627.6|6633.6|6627.6|6633.1|6627.1|0
1644196650000|2022-02-07 01:17:30|6632.2|6626.2|6632.6|6626.6|6634.2|6628.2|6631.6|6625.6|5
1644196670000|2022-02-07 01:17:50|6631.8|6625.8|6630|6624|6631.8|6625.8|6630|6624|5
1644196680000|2022-02-07 01:18:00|6627.9|6621.9|6627.6|6621.6|6628|6622|6626.6|6620.6|27
1644196690000|2022-02-07 01:18:10|6627.1|6621.1|6626.6|6620.6|6627.5|6621.5|6626|6620|0
1644196700000|2022-02-07 01:18:20|6626.5|6620.5|6626|6620|6626.6|6620.6|6626|6620|0
1644196710000|2022-02-07 01:18:30|6626.6|6620.6|6626.5|6620.5|6626.6|6620.6|6626.5|6620.5|0
1644196720000|2022-02-07 01:18:40|6626.6|6620.6|6627.1|6621.1|6627.6|6621.6|6626.6|6620.6|0
1644196730000|2022-02-07 01:18:50|6627.3|6621.3|6626.6|6620.6|6627.6|6621.6|6626.5|6620.5|0
1644196740000|2022-02-07 01:19:00|6627.5|6621.5|6628|6622|6629.1|6623.1|6627.5|6621.5|8
1644196750000|2022-02-07 01:19:10|6627.5|6621.5|6626.7|6620.7|6628|6622|6626|6620|3
1644196760000|2022-02-07 01:19:20|6628.3|6622.3|6626.6|6620.6|6628.3|6622.3|6626|6620|5
1644196770000|2022-02-07 01:19:30|6625.6|6619.6|6627.9|6621.9|6630|6624|6625.6|6619.6|16
1644196780000|2022-02-07 01:19:40|6627.6|6621.6|6629.1|6623.1|6630.5|6624.5|6626.9|6620.9|43
1644196790000|2022-02-07 01:19:50|6626.6|6620.6|6627.1|6621.1|6628|6622|6626.1|6620.1|11
1644196800000|2022-02-07 01:20:00|6627.6|6621.6|6625.6|6619.6|6628.3|6622.3|6625.6|6619.6|1
1644196810000|2022-02-07 01:20:10|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|6624.5|6618.5|1
1644196820000|2022-02-07 01:20:20|6625.1|6619.1|6626.1|6620.1|6626.1|6620.1|6625.1|6619.1|5
1644196830000|2022-02-07 01:20:30|6627.1|6621.1|6626.6|6620.6|6628.3|6622.3|6625.4|6619.4|23
1644196840000|2022-02-07 01:20:40|6626.9|6620.9|6630.1|6624.1|6630.6|6624.6|6626.9|6620.9|19
1644196850000|2022-02-07 01:20:50|6630.4|6624.4|6631.1|6625.1|6631.6|6625.6|6630.4|6624.4|3
1644196860000|2022-02-07 01:21:00|6630.6|6624.6|6632.1|6626.1|6632.1|6626.1|6627.6|6621.6|14
1644196870000|2022-02-07 01:21:10|6632.6|6626.6|6636.3|6630.3|6636.3|6630.3|6630.1|6624.1|26
1644196880000|2022-02-07 01:21:20|6636.6|6630.6|6638.1|6632.1|6638.6|6632.6|6636.1|6630.1|19
1644196890000|2022-02-07 01:21:30|6638.5|6632.5|6638.1|6632.1|6641|6635|6637.5|6631.5|28
1644196900000|2022-02-07 01:21:40|6637.6|6631.6|6640.6|6634.6|6641|6635|6637.6|6631.6|15
1644196910000|2022-02-07 01:21:50|6640|6634|6640.6|6634.6|6640.6|6634.6|6638.6|6632.6|14
1644196920000|2022-02-07 01:22:00|6639.6|6633.6|6640.6|6634.6|6640.6|6634.6|6637.1|6631.1|13
1644196930000|2022-02-07 01:22:10|6639.8|6633.8|6641.1|6635.1|6641.1|6635.1|6639.1|6633.1|174
1644196940000|2022-02-07 01:22:20|6641.6|6635.6|6641.1|6635.1|6641.6|6635.6|6639.6|6633.6|23
1644196950000|2022-02-07 01:22:30|6640.8|6634.8|6645.6|6639.6|6646|6640|6640.6|6634.6|25
1644196960000|2022-02-07 01:22:40|6646.1|6640.1|6649.1|6643.1|6650.3|6644.3|6645.6|6639.6|13
1644196970000|2022-02-07 01:22:50|6649|6643|6650.1|6644.1|6650.3|6644.3|6648.6|6642.6|15
1644196980000|2022-02-07 01:23:00|6650.3|6644.3|6647.6|6641.6|6650.6|6644.6|6647.6|6641.6|30
1644196990000|2022-02-07 01:23:10|6647.1|6641.1|6646.6|6640.6|6647.1|6641.1|6645.6|6639.6|3
1644197000000|2022-02-07 01:23:20|6644.6|6638.6|6648.1|6642.1|6648.6|6642.6|6644.6|6638.6|15
1644197010000|2022-02-07 01:23:30|6647.8|6641.8|6647.6|6641.6|6647.8|6641.8|6647.6|6641.6|2
1644197020000|2022-02-07 01:23:40|6647.3|6641.3|6644|6638|6647.3|6641.3|6644|6638|5
1644197030000|2022-02-07 01:23:50|6644.5|6638.5|6638.5|6632.5|6645.1|6639.1|6638.5|6632.5|30
1644197040000|2022-02-07 01:24:00|6639|6633|6637.6|6631.6|6639|6633|6637.6|6631.6|5
1644197050000|2022-02-07 01:24:10|6637.1|6631.1|6638.6|6632.6|6638.6|6632.6|6635.6|6629.6|7
1644197060000|2022-02-07 01:24:20|6638.8|6632.8|6639.5|6633.5|6639.6|6633.6|6638.8|6632.8|0
1644197070000|2022-02-07 01:24:30|6639.1|6633.1|6639.6|6633.6|6641|6635|6639.1|6633.1|11
1644197080000|2022-02-07 01:24:40|6640.1|6634.1|6636.6|6630.6|6640.6|6634.6|6636.6|6630.6|7
1644197090000|2022-02-07 01:24:50|6636.1|6630.1|6637.6|6631.6|6637.6|6631.6|6634.6|6628.6|4
1644197100000|2022-02-07 01:25:00|6637.8|6631.8|6640.6|6634.6|6641|6635|6637.6|6631.6|24
1644197110000|2022-02-07 01:25:10|6642.4|6636.4|6640.1|6634.1|6643.5|6637.5|6639.6|6633.6|20
1644197120000|2022-02-07 01:25:20|6640|6634|6636.5|6630.5|6640|6634|6635.9|6629.9|10
1644197130000|2022-02-07 01:25:30|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|0
1644197140000|2022-02-07 01:25:40|6636.5|6630.5|6634.6|6628.6|6636.6|6630.6|6633.6|6627.6|2
1644197150000|2022-02-07 01:25:50|6634.3|6628.3|6634.6|6628.6|6634.6|6628.6|6633.6|6627.6|1
1644197160000|2022-02-07 01:26:00|6634.3|6628.3|6633.1|6627.1|6634.3|6628.3|6632.6|6626.6|0
1644197170000|2022-02-07 01:26:10|6632.6|6626.6|6631.6|6625.6|6632.6|6626.6|6631.6|6625.6|1
1644197180000|2022-02-07 01:26:20|6632.8|6626.8|6632.5|6626.5|6633.1|6627.1|6632.5|6626.5|2
1644197190000|2022-02-07 01:26:30|||||||||1
1644197200000|2022-02-07 01:26:40|6632|6626|6632.5|6626.5|6632.5|6626.5|6632|6626|1
1644197210000|2022-02-07 01:26:50|6632|6626|6632|6626|6632|6626|6632|6626|1
1644197220000|2022-02-07 01:27:00|6632.3|6626.3|6633|6627|6633.5|6627.5|6632.3|6626.3|13
1644197230000|2022-02-07 01:27:10|6632.8|6626.8|6632|6626|6632.8|6626.8|6632|6626|0
1644197240000|2022-02-07 01:27:20|6632.1|6626.1|6633|6627|6633|6627|6632.1|6626.1|1
1644197250000|2022-02-07 01:27:30|6632.8|6626.8|6632.5|6626.5|6632.8|6626.8|6632.3|6626.3|0
1644197260000|2022-02-07 01:27:40|6633|6627|6632|6626|6633|6627|6632|6626|0
1644197270000|2022-02-07 01:27:50|6632.5|6626.5|6633|6627|6633|6627|6632.5|6626.5|4
1644197280000|2022-02-07 01:28:00|||||||||1
1644197290000|2022-02-07 01:28:10|6632.8|6626.8|6632|6626|6632.8|6626.8|6632|6626|6
1644197300000|2022-02-07 01:28:20|6632.3|6626.3|6632.5|6626.5|6632.5|6626.5|6632.3|6626.3|2
1644197320000|2022-02-07 01:28:40|6632|6626|6632|6626|6632|6626|6632|6626|13
1644197330000|2022-02-07 01:28:50|6632.5|6626.5|6632.5|6626.5|6633|6627|6632.5|6626.5|3
1644197340000|2022-02-07 01:29:00|6631.8|6625.8|6632.2|6626.2|6632.2|6626.2|6631.8|6625.8|7
1644197350000|2022-02-07 01:29:10|6631.8|6625.8|6624.3|6618.3|6631.8|6625.8|6624.3|6618.3|6
1644197360000|2022-02-07 01:29:20|6624.5|6618.5|6624.3|6618.3|6624.8|6618.8|6624.3|6618.3|0
1644197380000|2022-02-07 01:29:40|6624.8|6618.8|6628.2|6622.2|6628.3|6622.3|6624.8|6618.8|9
1644197390000|2022-02-07 01:29:50|6627.8|6621.8|6627.1|6621.1|6627.8|6621.8|6626.8|6620.8|0
1644197400000|2022-02-07 01:30:00|6627.8|6621.8|6627.3|6621.3|6628.8|6622.8|6627.3|6621.3|1
1644197410000|2022-02-07 01:30:10|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|0
1644197420000|2022-02-07 01:30:20|6628.5|6622.5|6628.8|6622.8|6628.8|6622.8|6628.3|6622.3|0
1644197430000|2022-02-07 01:30:30|6629.8|6623.8|6630.3|6624.3|6631.5|6625.5|6629.8|6623.8|1
1644197440000|2022-02-07 01:30:40|6630.5|6624.5|6631.3|6625.3|6631.3|6625.3|6630.5|6624.5|0
1644197450000|2022-02-07 01:30:50|6631|6625|6631.3|6625.3|6631.3|6625.3|6629.3|6623.3|3
1644197460000|2022-02-07 01:31:00|6631.8|6625.8|6631.3|6625.3|6631.8|6625.8|6631.3|6625.3|1
1644197470000|2022-02-07 01:31:10|6631.8|6625.8|6631.3|6625.3|6631.8|6625.8|6630.8|6624.8|0
1644197480000|2022-02-07 01:31:20|6631.5|6625.5|6631.8|6625.8|6632.8|6626.8|6631.5|6625.5|2
1644197490000|2022-02-07 01:31:30|6631.7|6625.7|6630.3|6624.3|6631.7|6625.7|6630.3|6624.3|0
1644197500000|2022-02-07 01:31:40|6630.5|6624.5|6630.3|6624.3|6630.8|6624.8|6630.3|6624.3|0
1644197510000|2022-02-07 01:31:50|6630.8|6624.8|6633.4|6627.4|6633.4|6627.4|6630.8|6624.8|4
1644197520000|2022-02-07 01:32:00|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.4|6627.4|6
1644197530000|2022-02-07 01:32:10|6633.4|6627.4|6633.7|6627.7|6633.7|6627.7|6633.4|6627.4|2
1644197540000|2022-02-07 01:32:20|||||||||4
1644197560000|2022-02-07 01:32:40|||||||||12
1644197570000|2022-02-07 01:32:50|||||||||3
1644197580000|2022-02-07 01:33:00|6629.3|6623.3|6629.8|6623.8|6630.8|6624.8|6629.3|6623.3|24
1644197590000|2022-02-07 01:33:10|6630.2|6624.2|6629.8|6623.8|6630.8|6624.8|6629.7|6623.7|0
1644197600000|2022-02-07 01:33:20|6629.3|6623.3|6625.8|6619.8|6629.3|6623.3|6624.8|6618.8|10
1644197610000|2022-02-07 01:33:30|6626.3|6620.3|6627.2|6621.2|6627.3|6621.3|6626.3|6620.3|5
1644197620000|2022-02-07 01:33:40|6627.3|6621.3|6626|6620|6627.3|6621.3|6626|6620|127
1644197630000|2022-02-07 01:33:50|6626.2|6620.2|6626.7|6620.7|6626.7|6620.7|6626|6620|0
1644197640000|2022-02-07 01:34:00|6627.2|6621.2|6628.5|6622.5|6629|6623|6627.2|6621.2|2
1644197650000|2022-02-07 01:34:10|6627.8|6621.8|6628.3|6622.3|6628.3|6622.3|6627.8|6621.8|2
1644197660000|2022-02-07 01:34:20|6627.8|6621.8|6628.8|6622.8|6629.3|6623.3|6627.8|6621.8|0
1644197680000|2022-02-07 01:34:40|6629.3|6623.3|6627.3|6621.3|6629.3|6623.3|6627.3|6621.3|2
1644197690000|2022-02-07 01:34:50|6627|6621|6626.8|6620.8|6627|6621|6626.3|6620.3|42
1644197700000|2022-02-07 01:35:00|6626.3|6620.3|6625.8|6619.8|6626.3|6620.3|6625.8|6619.8|0
1644197710000|2022-02-07 01:35:10|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|0
1644197720000|2022-02-07 01:35:20|6626.2|6620.2|6626.8|6620.8|6626.8|6620.8|6625.8|6619.8|0
1644197730000|2022-02-07 01:35:30|6627.3|6621.3|6627.8|6621.8|6627.8|6621.8|6627.3|6621.3|1
1644197740000|2022-02-07 01:35:40|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|0
1644197750000|2022-02-07 01:35:50|6628.5|6622.5|6627.8|6621.8|6628.5|6622.5|6627.3|6621.3|3
1644197760000|2022-02-07 01:36:00|6627.3|6621.3|6630.3|6624.3|6630.3|6624.3|6627.3|6621.3|1
1644197770000|2022-02-07 01:36:10|6630.2|6624.2|6631.3|6625.3|6631.3|6625.3|6630.2|6624.2|0
1644197780000|2022-02-07 01:36:20|6634|6628|6634.2|6628.2|6634.2|6628.2|6634|6628|12
1644197790000|2022-02-07 01:36:30|6633.9|6627.9|6633.8|6627.8|6633.9|6627.9|6633.8|6627.8|0
1644197800000|2022-02-07 01:36:40|6634.2|6628.2|6634.7|6628.7|6635.3|6629.3|6634.2|6628.2|2
1644197810000|2022-02-07 01:36:50|6634.3|6628.3|6634.2|6628.2|6634.7|6628.7|6634.2|6628.2|1
1644197820000|2022-02-07 01:37:00|||||||||1
1644197830000|2022-02-07 01:37:10|6634.3|6628.3|6634.7|6628.7|6635.7|6629.7|6634.3|6628.3|1
1644197840000|2022-02-07 01:37:20|6634.5|6628.5|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|2
1644197850000|2022-02-07 01:37:30|6634.2|6628.2|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|2
1644197860000|2022-02-07 01:37:40|6634.5|6628.5|6634.2|6628.2|6634.5|6628.5|6634.2|6628.2|2
1644197870000|2022-02-07 01:37:50|6634.7|6628.7|6635.3|6629.3|6635.3|6629.3|6634.2|6628.2|5
1644197880000|2022-02-07 01:38:00|6635.8|6629.8|6637.3|6631.3|6637.8|6631.8|6635.5|6629.5|1
1644197890000|2022-02-07 01:38:10|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|0
1644197900000|2022-02-07 01:38:20|6636.7|6630.7|6637.3|6631.3|6637.3|6631.3|6635.8|6629.8|8
1644197920000|2022-02-07 01:38:40|6639.7|6633.7|6639.7|6633.7|6640.2|6634.2|6639.7|6633.7|3
1644197930000|2022-02-07 01:38:50|6640.2|6634.2|6640.7|6634.7|6640.7|6634.7|6640.2|6634.2|0
1644197940000|2022-02-07 01:39:00|6640.5|6634.5|6640.2|6634.2|6640.5|6634.5|6640.2|6634.2|0
1644197950000|2022-02-07 01:39:10|6640|6634|6639.7|6633.7|6640|6634|6639.7|6633.7|0
1644197990000|2022-02-07 01:39:50|||||||||2
1644198000000|2022-02-07 01:40:00|6639.2|6633.2|6635.3|6629.3|6639.2|6633.2|6635.3|6629.3|2
1644198010000|2022-02-07 01:40:10|6635.8|6629.8|6636.3|6630.3|6636.3|6630.3|6635.8|6629.8|0
1644198020000|2022-02-07 01:40:20|6636.8|6630.8|6637.3|6631.3|6637.3|6631.3|6636.3|6630.3|0
1644198030000|2022-02-07 01:40:30|6637.7|6631.7|6637.3|6631.3|6637.7|6631.7|6637.3|6631.3|0
1644198040000|2022-02-07 01:40:40|6637.6|6631.6|6637.8|6631.8|6638.3|6632.3|6637.6|6631.6|1
1644198060000|2022-02-07 01:41:00|6638|6632|6639.3|6633.3|6639.3|6633.3|6638|6632|0
1644198080000|2022-02-07 01:41:20|6639|6633|6638.3|6632.3|6639|6633|6638.3|6632.3|0
1644198090000|2022-02-07 01:41:30|6637.5|6631.5|6635.3|6629.3|6637.5|6631.5|6635.3|6629.3|2
1644198100000|2022-02-07 01:41:40|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|0
1644198110000|2022-02-07 01:41:50|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6
1644198120000|2022-02-07 01:42:00|6636.2|6630.2|6636.7|6630.7|6637.8|6631.8|6636.2|6630.2|5
1644198130000|2022-02-07 01:42:10|6636.5|6630.5|6636|6630|6636.5|6630.5|6636|6630|0
1644198140000|2022-02-07 01:42:20|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|0
1644198150000|2022-02-07 01:42:30|6636.2|6630.2|6635.2|6629.2|6636.2|6630.2|6635.2|6629.2|0
1644198160000|2022-02-07 01:42:40|6636.3|6630.3|6636.2|6630.2|6636.3|6630.3|6636.2|6630.2|1
1644198170000|2022-02-07 01:42:50|6635.7|6629.7|6635.3|6629.3|6635.7|6629.7|6635.3|6629.3|0
1644198180000|2022-02-07 01:43:00|6635.2|6629.2|6634.2|6628.2|6635.3|6629.3|6634.2|6628.2|1
1644198200000|2022-02-07 01:43:20|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|0
1644198210000|2022-02-07 01:43:30|6634.5|6628.5|6634.2|6628.2|6634.5|6628.5|6634.2|6628.2|0
1644198220000|2022-02-07 01:43:40|6633.7|6627.7|6634.2|6628.2|6634.2|6628.2|6632.6|6626.6|2
1644198230000|2022-02-07 01:43:50|6634.3|6628.3|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|0
1644198240000|2022-02-07 01:44:00|6635|6629|6635.7|6629.7|6635.8|6629.8|6635|6629|0
1644198250000|2022-02-07 01:44:10|||||||||1
1644198280000|2022-02-07 01:44:40|6636.2|6630.2|6636.7|6630.7|6636.8|6630.8|6636.2|6630.2|0
1644198290000|2022-02-07 01:44:50|6636.8|6630.8|6638.2|6632.2|6638.2|6632.2|6636.8|6630.8|0
1644198300000|2022-02-07 01:45:00|6637.7|6631.7|6637|6631|6638.2|6632.2|6637|6631|0
1644198310000|2022-02-07 01:45:10|6635.3|6629.3|6634.2|6628.2|6635.3|6629.3|6634.2|6628.2|0
1644198350000|2022-02-07 01:45:50|6634|6628|6634|6628|6634|6628|6634|6628|1
1644198360000|2022-02-07 01:46:00|6633.7|6627.7|6633.7|6627.7|6634.2|6628.2|6633.7|6627.7|1
1644198370000|2022-02-07 01:46:10|6634.7|6628.7|6635.2|6629.2|6635.5|6629.5|6634.7|6628.7|2
1644198380000|2022-02-07 01:46:20|6635.3|6629.3|6635.7|6629.7|6635.7|6629.7|6635.3|6629.3|0
1644198390000|2022-02-07 01:46:30|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|1
1644198400000|2022-02-07 01:46:40|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6635|6629|1
1644198430000|2022-02-07 01:47:10|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.4|6629.4|0
1644198460000|2022-02-07 01:47:40|6635.5|6629.5|6635.2|6629.2|6635.5|6629.5|6635.2|6629.2|0
1644198470000|2022-02-07 01:47:50|6635|6629|6634.7|6628.7|6635|6629|6634.7|6628.7|0
1644198480000|2022-02-07 01:48:00|6634|6628|6634.7|6628.7|6634.7|6628.7|6633.7|6627.7|4
1644198550000|2022-02-07 01:49:10|6634.2|6628.2|6634.7|6628.7|6634.7|6628.7|6633.7|6627.7|1
1644198560000|2022-02-07 01:49:20|6634.5|6628.5|6634.2|6628.2|6634.5|6628.5|6634.2|6628.2|0
1644198570000|2022-02-07 01:49:30|6634.5|6628.5|6634.7|6628.7|6634.7|6628.7|6634.5|6628.5|0
1644198590000|2022-02-07 01:49:50|6634.8|6628.8|6635.3|6629.3|6635.3|6629.3|6634.8|6628.8|0
1644198600000|2022-02-07 01:50:00|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|1
1644198610000|2022-02-07 01:50:10|6634.5|6628.5|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|1
1644198620000|2022-02-07 01:50:20|6635.2|6629.2|6635.3|6629.3|6635.3|6629.3|6635.2|6629.2|0
1644198630000|2022-02-07 01:50:30|6634.7|6628.7|6635.2|6629.2|6635.2|6629.2|6634.7|6628.7|0
1644198640000|2022-02-07 01:50:40|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|0
1644198660000|2022-02-07 01:51:00|6635.2|6629.2|6634.7|6628.7|6635.2|6629.2|6634.2|6628.2|0
1644198670000|2022-02-07 01:51:10|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1644198690000|2022-02-07 01:51:30|6634.3|6628.3|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|0
1644198700000|2022-02-07 01:51:40|6634.2|6628.2|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|0
1644198710000|2022-02-07 01:51:50|6634.8|6628.8|6635|6629|6635|6629|6634.8|6628.8|0
1644198720000|2022-02-07 01:52:00|6635.3|6629.3|6634.8|6628.8|6635.3|6629.3|6634.5|6628.5|1
1644198730000|2022-02-07 01:52:10|6635|6629|6635|6629|6635|6629|6635|6629|3
1644198740000|2022-02-07 01:52:20|6635.5|6629.5|6635.8|6629.8|6635.8|6629.8|6635.5|6629.5|0
1644198750000|2022-02-07 01:52:30|6636.5|6630.5|6638.7|6632.7|6638.7|6632.7|6636.5|6630.5|4
1644198760000|2022-02-07 01:52:40|6638.2|6632.2|6638.7|6632.7|6638.7|6632.7|6637.8|6631.8|2
1644198770000|2022-02-07 01:52:50|6638.4|6632.4|6637.3|6631.3|6638.4|6632.4|6637.3|6631.3|0
1644198780000|2022-02-07 01:53:00|6637.2|6631.2|6637.3|6631.3|6637.3|6631.3|6637.2|6631.2|0
1644198790000|2022-02-07 01:53:10|6636.2|6630.2|6636.3|6630.3|6636.3|6630.3|6635.8|6629.8|1
1644198810000|2022-02-07 01:53:30|6636|6630|6635.7|6629.7|6636.3|6630.3|6635.7|6629.7|1
1644198820000|2022-02-07 01:53:40|6635|6629|6635.7|6629.7|6635.7|6629.7|6635|6629|1
1644198830000|2022-02-07 01:53:50|6635.5|6629.5|6636.3|6630.3|6636.3|6630.3|6635.5|6629.5|0
1644198840000|2022-02-07 01:54:00|6635.8|6629.8|6636.8|6630.8|6636.8|6630.8|6635.7|6629.7|1
1644198850000|2022-02-07 01:54:10|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|2
1644198860000|2022-02-07 01:54:20|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|5
1644198870000|2022-02-07 01:54:30|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1644198890000|2022-02-07 01:54:50|6639.3|6633.3|6638.8|6632.8|6639.3|6633.3|6638.8|6632.8|1
1644198900000|2022-02-07 01:55:00|6637.7|6631.7|6637.7|6631.7|6637.7|6631.7|6637.7|6631.7|0
1644198920000|2022-02-07 01:55:20|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1644198940000|2022-02-07 01:55:40|6637.1|6631.1|6637.7|6631.7|6637.7|6631.7|6637.1|6631.1|45
1644198960000|2022-02-07 01:56:00|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|0
1644199000000|2022-02-07 01:56:40|||||||||2
1644199010000|2022-02-07 01:56:50|6638.3|6632.3|6637.8|6631.8|6638.3|6632.3|6637.8|6631.8|3
1644199020000|2022-02-07 01:57:00|6638.2|6632.2|6637.8|6631.8|6638.3|6632.3|6637.8|6631.8|0
1644199040000|2022-02-07 01:57:20|6638.2|6632.2|6638.3|6632.3|6638.3|6632.3|6638.2|6632.2|2
1644199050000|2022-02-07 01:57:30|6638|6632|6640.3|6634.3|6640.3|6634.3|6638|6632|2
1644199060000|2022-02-07 01:57:40|6641.3|6635.3|6641.2|6635.2|6642.3|6636.3|6641.2|6635.2|4
1644199070000|2022-02-07 01:57:50|6641|6635|6640.3|6634.3|6641.3|6635.3|6640.3|6634.3|1
1644199080000|2022-02-07 01:58:00|6640.5|6634.5|6641.8|6635.8|6641.8|6635.8|6640.3|6634.3|3
1644199090000|2022-02-07 01:58:10|6642.3|6636.3|6642.7|6636.7|6642.7|6636.7|6641.3|6635.3|0
1644199120000|2022-02-07 01:58:40|6642.4|6636.4|6642.7|6636.7|6642.7|6636.7|6642.2|6636.2|1
1644199130000|2022-02-07 01:58:50|6642.4|6636.4|6643.8|6637.8|6644.3|6638.3|6642.4|6636.4|1
1644199140000|2022-02-07 01:59:00|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|6642.3|6636.3|3
1644199150000|2022-02-07 01:59:10|6642|6636|6642.2|6636.2|6642.2|6636.2|6642|6636|0
1644199170000|2022-02-07 01:59:30|||||||||1
1644199180000|2022-02-07 01:59:40|6641.2|6635.2|6641.1|6635.1|6641.2|6635.2|6640.1|6634.1|77
1644199190000|2022-02-07 01:59:50|6641.5|6635.5|6640.1|6634.1|6641.5|6635.5|6640.1|6634.1|5
1644199200000|2022-02-07 02:00:00|6639.8|6633.8|6635|6629|6639.8|6633.8|6635|6629|3
1644199210000|2022-02-07 02:00:10|6635.1|6629.1|6634.6|6628.6|6635.6|6629.6|6634.6|6628.6|0
1644199220000|2022-02-07 02:00:20|6635.1|6629.1|6635|6629|6635.1|6629.1|6633.6|6627.6|6
1644199230000|2022-02-07 02:00:30|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.5|6628.5|5
1644199240000|2022-02-07 02:00:40|6635|6629|6636.3|6630.3|6636.3|6630.3|6635|6629|2
1644199250000|2022-02-07 02:00:50|6636|6630|6635.5|6629.5|6636|6630|6635.5|6629.5|10
1644199260000|2022-02-07 02:01:00|6635.8|6629.8|6635.3|6629.3|6636|6630|6635.3|6629.3|2
1644199280000|2022-02-07 02:01:20|6635.8|6629.8|6634.7|6628.7|6635.8|6629.8|6634.7|6628.7|2
1644199290000|2022-02-07 02:01:30|6634.5|6628.5|6634.2|6628.2|6634.5|6628.5|6634.2|6628.2|0
1644199300000|2022-02-07 02:01:40|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|3
1644199310000|2022-02-07 02:01:50|6634.7|6628.7|6634.2|6628.2|6634.8|6628.8|6634.2|6628.2|1
1644199320000|2022-02-07 02:02:00|6634.3|6628.3|6636.1|6630.1|6636.1|6630.1|6634.3|6628.3|6
1644199330000|2022-02-07 02:02:10|6635.6|6629.6|6635.5|6629.5|6635.6|6629.6|6635.5|6629.5|0
1644199340000|2022-02-07 02:02:20|6635|6629|6635|6629|6635|6629|6635|6629|0
1644199380000|2022-02-07 02:03:00|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1644199390000|2022-02-07 02:03:10|6634|6628|6634|6628|6634|6628|6634|6628|0
1644199400000|2022-02-07 02:03:20|6633.7|6627.7|6635|6629|6635|6629|6633.7|6627.7|3
1644199410000|2022-02-07 02:03:30|6634.8|6628.8|6634.5|6628.5|6635|6629|6634.5|6628.5|0
1644199420000|2022-02-07 02:03:40|6634|6628|6634|6628|6634|6628|6633.8|6627.8|7
1644199430000|2022-02-07 02:03:50|6634.5|6628.5|6635.3|6629.3|6635.3|6629.3|6634|6628|3
1644199440000|2022-02-07 02:04:00|6635|6629|6634.7|6628.7|6635|6629|6634.7|6628.7|1
1644199460000|2022-02-07 02:04:20|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1644199480000|2022-02-07 02:04:40|6634.5|6628.5|6635.2|6629.2|6635.3|6629.3|6634.5|6628.5|0
1644199490000|2022-02-07 02:04:50|6635|6629|6634.7|6628.7|6635|6629|6634.7|6628.7|0
1644199500000|2022-02-07 02:05:00|6635|6629|6635.3|6629.3|6635.3|6629.3|6635|6629|0
1644199510000|2022-02-07 02:05:10|6635.8|6629.8|6635.3|6629.3|6635.8|6629.8|6635.3|6629.3|0
1644199520000|2022-02-07 02:05:20|6635.5|6629.5|6635.5|6629.5|6636|6630|6635|6629|0
1644199530000|2022-02-07 02:05:30|6635|6629|6634.2|6628.2|6635|6629|6634.2|6628.2|1
1644199540000|2022-02-07 02:05:40|6634.7|6628.7|6635.2|6629.2|6635.3|6629.3|6634.7|6628.7|0
1644199550000|2022-02-07 02:05:50|6634.7|6628.7|6635.2|6629.2|6635.2|6629.2|6634.7|6628.7|0
1644199560000|2022-02-07 02:06:00|6634.8|6628.8|6633.7|6627.7|6634.8|6628.8|6633.7|6627.7|0
1644199570000|2022-02-07 02:06:10|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|4
1644199580000|2022-02-07 02:06:20|6633.7|6627.7|6632.8|6626.8|6633.7|6627.7|6632.2|6626.2|1
1644199590000|2022-02-07 02:06:30|6632.5|6626.5|6633|6627|6633|6627|6632.5|6626.5|4
1644199610000|2022-02-07 02:06:50|6632.3|6626.3|6631.7|6625.7|6632.3|6626.3|6631.7|6625.7|4
1644199620000|2022-02-07 02:07:00|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|6631.8|6625.8|1
1644199640000|2022-02-07 02:07:20|6631.8|6625.8|6631.7|6625.7|6632.3|6626.3|6631.7|6625.7|0
1644199650000|2022-02-07 02:07:30|6633.1|6627.1|6632.2|6626.2|6633.4|6627.4|6632.2|6626.2|8
1644199660000|2022-02-07 02:07:40|6631.7|6625.7|6631.3|6625.3|6631.7|6625.7|6631|6625|0
1644199670000|2022-02-07 02:07:50|6631.2|6625.2|6631.3|6625.3|6631.8|6625.8|6630.8|6624.8|0
1644199680000|2022-02-07 02:08:00|6631|6625|6630.8|6624.8|6631|6625|6630.8|6624.8|0
1644199690000|2022-02-07 02:08:10|6630.3|6624.3|6630.3|6624.3|6630.3|6624.3|6629.8|6623.8|2
1644199700000|2022-02-07 02:08:20|6629.8|6623.8|6630.3|6624.3|6630.7|6624.7|6629.8|6623.8|0
1644199710000|2022-02-07 02:08:30|6630.7|6624.7|6631.3|6625.3|6631.3|6625.3|6630.7|6624.7|0
1644199720000|2022-02-07 02:08:40|6630.8|6624.8|6630.3|6624.3|6630.8|6624.8|6630.3|6624.3|0
1644199730000|2022-02-07 02:08:50|6630.5|6624.5|6630.8|6624.8|6630.8|6624.8|6630.5|6624.5|0
1644199740000|2022-02-07 02:09:00|6631|6625|6632.7|6626.7|6632.7|6626.7|6631|6625|1
1644199750000|2022-02-07 02:09:10|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|0
1644199800000|2022-02-07 02:10:00|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|6631.3|6625.3|0
1644199810000|2022-02-07 02:10:10|6632|6626|6632.3|6626.3|6632.3|6626.3|6632|6626|1
1644199830000|2022-02-07 02:10:30|6632.5|6626.5|6632.3|6626.3|6633.3|6627.3|6632.3|6626.3|1
1644199840000|2022-02-07 02:10:40|6631.3|6625.3|6629.8|6623.8|6631.3|6625.3|6629.8|6623.8|0
1644199850000|2022-02-07 02:10:50|6630|6624|6630.3|6624.3|6630.3|6624.3|6630|6624|0
1644199860000|2022-02-07 02:11:00|6631.3|6625.3|6631.3|6625.3|6631.3|6625.3|6631.3|6625.3|0
1644199870000|2022-02-07 02:11:10|6631.2|6625.2|6629.8|6623.8|6631.2|6625.2|6629.8|6623.8|0
1644199880000|2022-02-07 02:11:20|6630.3|6624.3|6630.3|6624.3|6630.5|6624.5|6630.3|6624.3|0
1644199890000|2022-02-07 02:11:30|6631.3|6625.3|6632.2|6626.2|6632.7|6626.7|6631.3|6625.3|5
1644199900000|2022-02-07 02:11:40|6632.8|6626.8|6632.7|6626.7|6632.8|6626.8|6632.7|6626.7|2
1644199910000|2022-02-07 02:11:50|6632.2|6626.2|6632.7|6626.7|6632.7|6626.7|6632.2|6626.2|2
1644199920000|2022-02-07 02:12:00|6632.8|6626.8|6632.7|6626.7|6632.8|6626.8|6632.7|6626.7|0
1644199930000|2022-02-07 02:12:10|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1644199940000|2022-02-07 02:12:20|6633.3|6627.3|6632.7|6626.7|6633.3|6627.3|6632.7|6626.7|0
1644199970000|2022-02-07 02:12:50|6632.8|6626.8|6633.3|6627.3|6633.3|6627.3|6632.7|6626.7|0
1644199980000|2022-02-07 02:13:00|6634.8|6628.8|6634.3|6628.3|6634.8|6628.8|6634.3|6628.3|0
1644199990000|2022-02-07 02:13:10|6634.5|6628.5|6634.3|6628.3|6634.8|6628.8|6634.3|6628.3|0
1644200000000|2022-02-07 02:13:20|6634.2|6628.2|6634.3|6628.3|6634.3|6628.3|6633.7|6627.7|0
1644200010000|2022-02-07 02:13:30|6634.2|6628.2|6634.3|6628.3|6634.3|6628.3|6634.2|6628.2|0
1644200040000|2022-02-07 02:14:00|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|0
1644200060000|2022-02-07 02:14:20|6634.2|6628.2|6634.3|6628.3|6634.3|6628.3|6634.2|6628.2|1
1644200080000|2022-02-07 02:14:40|6635.2|6629.2|6635.8|6629.8|6635.8|6629.8|6635.2|6629.2|0
1644200090000|2022-02-07 02:14:50|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|0
1644200120000|2022-02-07 02:15:20|6635|6629|6634.3|6628.3|6635|6629|6634.3|6628.3|0
1644200130000|2022-02-07 02:15:30|6634|6628|6634.3|6628.3|6634.3|6628.3|6634|6628|0
1644200170000|2022-02-07 02:16:10|6634.2|6628.2|6634|6628|6634.2|6628.2|6634|6628|0
1644200190000|2022-02-07 02:16:30|6633.7|6627.7|6632.7|6626.7|6633.7|6627.7|6632.7|6626.7|1
1644200220000|2022-02-07 02:17:00|6632|6626|6632.2|6626.2|6632.2|6626.2|6631.8|6625.8|0
1644200270000|2022-02-07 02:17:50|6632|6626|6632.2|6626.2|6632.2|6626.2|6632|6626|1
1644200280000|2022-02-07 02:18:00|6632.3|6626.3|6632.7|6626.7|6632.7|6626.7|6632.3|6626.3|1
1644200340000|2022-02-07 02:19:00|6632.8|6626.8|6632.2|6626.2|6632.8|6626.8|6632.2|6626.2|1
1644200350000|2022-02-07 02:19:10|6631.8|6625.8|6631.7|6625.7|6631.8|6625.8|6631.7|6625.7|2
1644200360000|2022-02-07 02:19:20|6632.2|6626.2|6632.2|6626.2|6632.3|6626.3|6632.2|6626.2|0
1644200370000|2022-02-07 02:19:30|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|1
1644200380000|2022-02-07 02:19:40|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1644200390000|2022-02-07 02:19:50|6633.7|6627.7|6634.3|6628.3|6634.3|6628.3|6633.7|6627.7|1
1644200400000|2022-02-07 02:20:00|6633.8|6627.8|6633.3|6627.3|6633.8|6627.8|6633.3|6627.3|0
1644200450000|2022-02-07 02:20:50|6633.8|6627.8|6634.3|6628.3|6634.3|6628.3|6633.8|6627.8|1
1644200470000|2022-02-07 02:21:10|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|0
1644200510000|2022-02-07 02:21:50|6634|6628|6634.3|6628.3|6634.3|6628.3|6633.8|6627.8|0
1644200530000|2022-02-07 02:22:10|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|0
1644200550000|2022-02-07 02:22:30|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|0
1644200560000|2022-02-07 02:22:40|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|1
1644200580000|2022-02-07 02:23:00|6632.7|6626.7|6632.2|6626.2|6632.7|6626.7|6632.2|6626.2|1
1644200600000|2022-02-07 02:23:20|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|0
1644200630000|2022-02-07 02:23:50|6632.8|6626.8|6632.7|6626.7|6632.8|6626.8|6632.7|6626.7|1
1644200650000|2022-02-07 02:24:10|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|1
1644200670000|2022-02-07 02:24:30|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1644200730000|2022-02-07 02:25:30|6632.3|6626.3|6632.2|6626.2|6632.7|6626.7|6632.2|6626.2|1
1644200840000|2022-02-07 02:27:20|||||||||3
1644200860000|2022-02-07 02:27:40|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1644200870000|2022-02-07 02:27:50|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1644200880000|2022-02-07 02:28:00|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.5|6626.5|0
1644200890000|2022-02-07 02:28:10|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1644200900000|2022-02-07 02:28:20|6632.3|6626.3|6633.8|6627.8|6633.8|6627.8|6632.2|6626.2|5
1644200940000|2022-02-07 02:29:00|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|1
1644200950000|2022-02-07 02:29:10|6633.8|6627.8|6633.3|6627.3|6633.8|6627.8|6633.3|6627.3|4
1644200970000|2022-02-07 02:29:30|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|11
1644200980000|2022-02-07 02:29:40|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|0
1644200990000|2022-02-07 02:29:50|||||||||2
1644201000000|2022-02-07 02:30:00|6632.7|6626.7|6632.2|6626.2|6632.7|6626.7|6631.7|6625.7|17
1644201010000|2022-02-07 02:30:10|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|7
1644201020000|2022-02-07 02:30:20|||||||||1
1644201030000|2022-02-07 02:30:30|6631.8|6625.8|6632.3|6626.3|6632.5|6626.5|6631.7|6625.7|3
1644201040000|2022-02-07 02:30:40|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6631.7|6625.7|0
1644201050000|2022-02-07 02:30:50|6632.3|6626.3|6632.2|6626.2|6632.8|6626.8|6632.2|6626.2|0
1644201060000|2022-02-07 02:31:00|6632.3|6626.3|6634.3|6628.3|6634.8|6628.8|6632.3|6626.3|5
1644201080000|2022-02-07 02:31:20|6634|6628|6634.2|6628.2|6634.3|6628.3|6634|6628|0
1644201090000|2022-02-07 02:31:30|6633.8|6627.8|6635|6629|6636.7|6630.7|6633.8|6627.8|3
1644201100000|2022-02-07 02:31:40|6634.3|6628.3|6634.3|6628.3|6635.3|6629.3|6634.3|6628.3|1
1644201120000|2022-02-07 02:32:00|6634.8|6628.8|6634.8|6628.8|6635.8|6629.8|6634.8|6628.8|1
1644201130000|2022-02-07 02:32:10|6634|6628|6632.7|6626.7|6634|6628|6632.7|6626.7|3
1644201140000|2022-02-07 02:32:20|6633.3|6627.3|6633.3|6627.3|6634.5|6628.5|6633.3|6627.3|1
1644201150000|2022-02-07 02:32:30|6633.6|6627.6|6634.7|6628.7|6634.7|6628.7|6633.6|6627.6|1
1644201160000|2022-02-07 02:32:40|6635.2|6629.2|6635|6629|6635.2|6629.2|6635|6629|2
1644201170000|2022-02-07 02:32:50|6634.7|6628.7|6635.2|6629.2|6635.2|6629.2|6634.7|6628.7|0
1644201180000|2022-02-07 02:33:00|6633.8|6627.8|6632.7|6626.7|6633.8|6627.8|6632.7|6626.7|11
1644201200000|2022-02-07 02:33:20|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6631.7|6625.7|1
1644201220000|2022-02-07 02:33:40|6632.3|6626.3|6632.2|6626.2|6632.3|6626.3|6632.2|6626.2|0
1644201230000|2022-02-07 02:33:50|6632.5|6626.5|6632.8|6626.8|6632.8|6626.8|6632.5|6626.5|1
1644201240000|2022-02-07 02:34:00|6633.3|6627.3|6634.3|6628.3|6634.3|6628.3|6632.7|6626.7|7
1644201260000|2022-02-07 02:34:20|6634.5|6628.5|6634.8|6628.8|6634.8|6628.8|6634.5|6628.5|0
1644201270000|2022-02-07 02:34:30|6634.3|6628.3|6634.8|6628.8|6634.8|6628.8|6634.3|6628.3|0
1644201290000|2022-02-07 02:34:50|6634.5|6628.5|6634.3|6628.3|6634.5|6628.5|6634.3|6628.3|0
1644201300000|2022-02-07 02:35:00|6633.8|6627.8|6634.3|6628.3|6634.3|6628.3|6633.3|6627.3|3
1644201310000|2022-02-07 02:35:10|6634|6628|6633.3|6627.3|6634.3|6628.3|6633.3|6627.3|0
1644201320000|2022-02-07 02:35:20|6633.6|6627.6|6633.8|6627.8|6634.3|6628.3|6633.6|6627.6|0
1644201330000|2022-02-07 02:35:30|6634|6628|6634.3|6628.3|6634.3|6628.3|6634|6628|0
1644201340000|2022-02-07 02:35:40|6633.8|6627.8|6633.3|6627.3|6633.8|6627.8|6633.3|6627.3|0
1644201390000|2022-02-07 02:36:30|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1644201400000|2022-02-07 02:36:40|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|2
1644201420000|2022-02-07 02:37:00|6634.8|6628.8|6634.8|6628.8|6635|6629|6633.8|6627.8|1
1644201430000|2022-02-07 02:37:10|6635|6629|6635|6629|6635|6629|6634.3|6628.3|0
1644201440000|2022-02-07 02:37:20|6635.3|6629.3|6634.3|6628.3|6635.3|6629.3|6634.3|6628.3|0
1644201450000|2022-02-07 02:37:30|6633.8|6627.8|6633.7|6627.7|6633.8|6627.8|6633.7|6627.7|0
1644201460000|2022-02-07 02:37:40|6633.8|6627.8|6634.3|6628.3|6634.3|6628.3|6633.8|6627.8|1
1644201470000|2022-02-07 02:37:50|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634|6628|0
1644201480000|2022-02-07 02:38:00|6634.3|6628.3|6633.3|6627.3|6634.3|6628.3|6633.3|6627.3|0
1644201490000|2022-02-07 02:38:10|6633.8|6627.8|6634.3|6628.3|6634.8|6628.8|6633.8|6627.8|0
1644201510000|2022-02-07 02:38:30|6633.8|6627.8|6634.3|6628.3|6634.3|6628.3|6633.8|6627.8|0
1644201520000|2022-02-07 02:38:40|6634.7|6628.7|6634.8|6628.8|6634.8|6628.8|6634.7|6628.7|0
1644201540000|2022-02-07 02:39:00|6634.3|6628.3|6634.3|6628.3|6634.8|6628.8|6634.2|6628.2|3
1644201550000|2022-02-07 02:39:10|6634.2|6628.2|6634.3|6628.3|6634.3|6628.3|6633.7|6627.7|0
1644201570000|2022-02-07 02:39:30|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|0
1644201580000|2022-02-07 02:39:40|6634.5|6628.5|6634.3|6628.3|6634.5|6628.5|6634.3|6628.3|0
1644201590000|2022-02-07 02:39:50|6634.5|6628.5|6634.8|6628.8|6634.8|6628.8|6634.5|6628.5|0
1644201600000|2022-02-07 02:40:00|6634.7|6628.7|6634.3|6628.3|6635.3|6629.3|6633.3|6627.3|16
1644201610000|2022-02-07 02:40:10|6635.3|6629.3|6634.3|6628.3|6635.3|6629.3|6634.3|6628.3|0
1644201630000|2022-02-07 02:40:30|6634.5|6628.5|6634.3|6628.3|6635.3|6629.3|6634.3|6628.3|0
1644201640000|2022-02-07 02:40:40|6634.7|6628.7|6634.3|6628.3|6634.7|6628.7|6634.3|6628.3|0
1644201650000|2022-02-07 02:40:50|6635.2|6629.2|6635.3|6629.3|6635.3|6629.3|6635.2|6629.2|0
1644201660000|2022-02-07 02:41:00|6635.5|6629.5|6637.8|6631.8|6637.8|6631.8|6635.3|6629.3|3
1644201670000|2022-02-07 02:41:10|6637.3|6631.3|6637.8|6631.8|6637.8|6631.8|6637.3|6631.3|0
1644201680000|2022-02-07 02:41:20|6638.2|6632.2|6636.8|6630.8|6638.2|6632.2|6636.7|6630.7|6
1644201690000|2022-02-07 02:41:30|6636.7|6630.7|6636.8|6630.8|6636.8|6630.8|6636.3|6630.3|0
1644201700000|2022-02-07 02:41:40|6636.7|6630.7|6636.3|6630.3|6636.7|6630.7|6636.2|6630.2|2
1644201710000|2022-02-07 02:41:50|6636.8|6630.8|6638.3|6632.3|6638.3|6632.3|6636.8|6630.8|4
1644201720000|2022-02-07 02:42:00|6639|6633|6638.3|6632.3|6640.3|6634.3|6638.3|6632.3|20
1644201730000|2022-02-07 02:42:10|6638.8|6632.8|6640.3|6634.3|6640.8|6634.8|6638.8|6632.8|12
1644201740000|2022-02-07 02:42:20|6640.5|6634.5|6640.3|6634.3|6640.8|6634.8|6640.3|6634.3|2
1644201760000|2022-02-07 02:42:40|6640.8|6634.8|6641.3|6635.3|6641.3|6635.3|6640.8|6634.8|1
1644201780000|2022-02-07 02:43:00|6640.8|6634.8|6640.8|6634.8|6640.8|6634.8|6640.8|6634.8|2
1644201790000|2022-02-07 02:43:10|6640.5|6634.5|6639.3|6633.3|6640.5|6634.5|6639.3|6633.3|1
1644201800000|2022-02-07 02:43:20|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1644201810000|2022-02-07 02:43:30|6639|6633|6638.8|6632.8|6639|6633|6638.8|6632.8|3
1644201820000|2022-02-07 02:43:40|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|2
1644201830000|2022-02-07 02:43:50|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1644201840000|2022-02-07 02:44:00|6638.3|6632.3|6639.5|6633.5|6639.5|6633.5|6638.3|6632.3|17
1644201850000|2022-02-07 02:44:10|6639|6633|6639|6633|6639|6633|6638.8|6632.8|1
1644201870000|2022-02-07 02:44:30|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1644201880000|2022-02-07 02:44:40|6639.3|6633.3|6638.8|6632.8|6639.3|6633.3|6638.8|6632.8|3
1644201900000|2022-02-07 02:45:00|6638.5|6632.5|6636.7|6630.7|6638.8|6632.8|6636.7|6630.7|5
1644201910000|2022-02-07 02:45:10|6636.2|6630.2|6634.8|6628.8|6636.2|6630.2|6634.7|6628.7|0
1644201920000|2022-02-07 02:45:20|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|0
1644201930000|2022-02-07 02:45:30|6634|6628|6633.7|6627.7|6634|6628|6633.7|6627.7|1
1644201940000|2022-02-07 02:45:40|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1644201960000|2022-02-07 02:46:00|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1644201970000|2022-02-07 02:46:10|6632.7|6626.7|6632.2|6626.2|6632.7|6626.7|6631.7|6625.7|3
1644201980000|2022-02-07 02:46:20|6632.8|6626.8|6632.2|6626.2|6632.8|6626.8|6632.2|6626.2|0
1644201990000|2022-02-07 02:46:30|6632|6626|6632.2|6626.2|6632.2|6626.2|6631.7|6625.7|0
1644202010000|2022-02-07 02:46:50|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|0
1644202020000|2022-02-07 02:47:00|6632|6626|6632.8|6626.8|6632.8|6626.8|6632|6626|2
1644202030000|2022-02-07 02:47:10|6632.7|6626.7|6632.7|6626.7|6633.3|6627.3|6632.7|6626.7|0
1644202050000|2022-02-07 02:47:30|6632.5|6626.5|6632.3|6626.3|6632.8|6626.8|6632.2|6626.2|0
1644202060000|2022-02-07 02:47:40|6632.7|6626.7|6631.7|6625.7|6632.7|6626.7|6631.7|6625.7|0
1644202070000|2022-02-07 02:47:50|6632.7|6626.7|6633.3|6627.3|6633.3|6627.3|6632.7|6626.7|1
1644202080000|2022-02-07 02:48:00|6632.7|6626.7|6632.2|6626.2|6632.7|6626.7|6632.2|6626.2|0
1644202100000|2022-02-07 02:48:20|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|0
1644202120000|2022-02-07 02:48:40|6632.2|6626.2|6632.2|6626.2|6632.7|6626.7|6632.2|6626.2|3
1644202130000|2022-02-07 02:48:50|6632.5|6626.5|6632.7|6626.7|6632.7|6626.7|6631.7|6625.7|8
1644202140000|2022-02-07 02:49:00|6632.3|6626.3|6633.7|6627.7|6633.8|6627.8|6632.2|6626.2|0
1644202150000|2022-02-07 02:49:10|6633.2|6627.2|6632.7|6626.7|6633.2|6627.2|6632.2|6626.2|5
1644202160000|2022-02-07 02:49:20|6632.5|6626.5|6632.7|6626.7|6632.8|6626.8|6632.2|6626.2|0
1644202170000|2022-02-07 02:49:30|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|2
1644202250000|2022-02-07 02:50:50|||||||||1
1644202260000|2022-02-07 02:51:00|6631.7|6625.7|6632.2|6626.2|6632.7|6626.7|6631.7|6625.7|0
1644202270000|2022-02-07 02:51:10|6632|6626|6632.2|6626.2|6632.2|6626.2|6632|6626|0
1644202290000|2022-02-07 02:51:30|||||||||2
1644202300000|2022-02-07 02:51:40|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1644202310000|2022-02-07 02:51:50|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|0
1644202330000|2022-02-07 02:52:10|||||||||3
1644202350000|2022-02-07 02:52:30|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|1
1644202360000|2022-02-07 02:52:40|||||||||7
1644202370000|2022-02-07 02:52:50|||||||||2
1644202380000|2022-02-07 02:53:00|6630.2|6624.2|6629.7|6623.7|6630.2|6624.2|6629.7|6623.7|19
1644202390000|2022-02-07 02:53:10|||||||||3
1644202400000|2022-02-07 02:53:20|||||||||2
1644202420000|2022-02-07 02:53:40|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|3
1644202430000|2022-02-07 02:53:50|6628.7|6622.7|6630.3|6624.3|6630.3|6624.3|6628.7|6622.7|9
1644202440000|2022-02-07 02:54:00|6630.8|6624.8|6631|6625|6632|6626|6630.8|6624.8|12
1644202450000|2022-02-07 02:54:10|6630.7|6624.7|6630.3|6624.3|6630.7|6624.7|6630.3|6624.3|3
1644202460000|2022-02-07 02:54:20|6631|6625|6631|6625|6631|6625|6631|6625|3
1644202470000|2022-02-07 02:54:30|6631.3|6625.3|6630.8|6624.8|6631.5|6625.5|6630.8|6624.8|3
1644202480000|2022-02-07 02:54:40|6630.5|6624.5|6630.3|6624.3|6630.5|6624.5|6630.3|6624.3|2
1644202500000|2022-02-07 02:55:00|6630|6624|6627.3|6621.3|6630|6624|6626.3|6620.3|13
1644202510000|2022-02-07 02:55:10|6627.7|6621.7|6626.2|6620.2|6627.7|6621.7|6625.8|6619.8|6
1644202520000|2022-02-07 02:55:20|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|2
1644202530000|2022-02-07 02:55:30|6624.7|6618.7|6622.4|6616.4|6624.7|6618.7|6621.9|6615.9|18
1644202540000|2022-02-07 02:55:40|6621.5|6615.5|6622.5|6616.5|6622.5|6616.5|6621.5|6615.5|4
1644202550000|2022-02-07 02:55:50|6622.9|6616.9|6623|6617|6623|6617|6622.5|6616.5|0
1644202560000|2022-02-07 02:56:00|6623.3|6617.3|6619.8|6613.8|6623.3|6617.3|6618.8|6612.8|0
1644202570000|2022-02-07 02:56:10|6620.2|6614.2|6620.7|6614.7|6621|6615|6619.8|6613.8|0
1644202580000|2022-02-07 02:56:20|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1644202590000|2022-02-07 02:56:30|6620|6614|6620.7|6614.7|6620.7|6614.7|6620|6614|1
1644202600000|2022-02-07 02:56:40|6620.5|6614.5|6621.2|6615.2|6621.2|6615.2|6620|6614|2
1644202610000|2022-02-07 02:56:50|6621|6615|6620.7|6614.7|6621|6615|6620.2|6614.2|0
1644202620000|2022-02-07 02:57:00|6619.6|6613.6|6620.7|6614.7|6620.7|6614.7|6619.5|6613.5|4
1644202630000|2022-02-07 02:57:10|6619.5|6613.5|6619.8|6613.8|6619.8|6613.8|6619.5|6613.5|0
1644202640000|2022-02-07 02:57:20|6619.3|6613.3|6618.8|6612.8|6619.3|6613.3|6618.8|6612.8|1
1644202650000|2022-02-07 02:57:30|6618.7|6612.7|6619.3|6613.3|6619.3|6613.3|6618.7|6612.7|0
1644202660000|2022-02-07 02:57:40|6619.5|6613.5|6621|6615|6621|6615|6619.5|6613.5|1
1644202680000|2022-02-07 02:58:00|6621.2|6615.2|6620.7|6614.7|6621.2|6615.2|6619.2|6613.2|1
1644202690000|2022-02-07 02:58:10|6621|6615|6617.7|6611.7|6621|6615|6617.7|6611.7|5
1644202700000|2022-02-07 02:58:20|6617.2|6611.2|6616.7|6610.7|6617.2|6611.2|6616.7|6610.7|0
1644202710000|2022-02-07 02:58:30|6616|6610|6615|6609|6616|6610|6614.4|6608.4|1
1644202730000|2022-02-07 02:58:50|6614.7|6608.7|6613.2|6607.2|6614.7|6608.7|6613.2|6607.2|7
1644202740000|2022-02-07 02:59:00|6614.7|6608.7|6615.2|6609.2|6615.7|6609.7|6614.7|6608.7|1
1644202750000|2022-02-07 02:59:10|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.2|6609.2|1
1644202760000|2022-02-07 02:59:20|6615.5|6609.5|6614.7|6608.7|6615.5|6609.5|6614.2|6608.2|0
1644202770000|2022-02-07 02:59:30|6614.5|6608.5|6613|6607|6614.5|6608.5|6613|6607|4
1644202780000|2022-02-07 02:59:40|6612.9|6606.9|6613|6607|6613|6607|6612.4|6606.4|5
1644202800000|2022-02-07 03:00:00|6613.3|6607.3|6611.7|6605.7|6613.7|6607.7|6611.7|6605.7|1
1644202810000|2022-02-07 03:00:10|6610.4|6604.4|6609.7|6603.7|6610.4|6604.4|6609|6603|2
1644202820000|2022-02-07 03:00:20|6610.5|6604.5|6610.2|6604.2|6610.5|6604.5|6610.2|6604.2|0
1644202830000|2022-02-07 03:00:30|6610|6604|6611.2|6605.2|6611.2|6605.2|6610|6604|1
1644202840000|2022-02-07 03:00:40|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|0
1644202850000|2022-02-07 03:00:50|6611.8|6605.8|6611.7|6605.7|6612.2|6606.2|6611.7|6605.7|0
1644202860000|2022-02-07 03:01:00|6609.6|6603.6|6612|6606|6612|6606|6609.6|6603.6|8
1644202870000|2022-02-07 03:01:10|6612.7|6606.7|6613|6607|6613|6607|6612.7|6606.7|0
1644202880000|2022-02-07 03:01:20|6612.5|6606.5|6612|6606|6612.5|6606.5|6612|6606|0
1644202890000|2022-02-07 03:01:30|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1644202900000|2022-02-07 03:01:40|6612|6606|6612.5|6606.5|6612.5|6606.5|6612|6606|0
1644202910000|2022-02-07 03:01:50|6612.7|6606.7|6613|6607|6613|6607|6612.7|6606.7|1
1644202920000|2022-02-07 03:02:00|6613.2|6607.2|6616|6610|6616|6610|6613.2|6607.2|1
1644202930000|2022-02-07 03:02:10|6615.4|6609.4|6615.4|6609.4|6615.4|6609.4|6614.9|6608.9|0
1644202940000|2022-02-07 03:02:20|6615.5|6609.5|6615.4|6609.4|6616|6610|6615.4|6609.4|0
1644202980000|2022-02-07 03:03:00|6614.9|6608.9|6613|6607|6615.4|6609.4|6613|6607|0
1644202990000|2022-02-07 03:03:10|6612.7|6606.7|6613|6607|6613|6607|6612.7|6606.7|0
1644203000000|2022-02-07 03:03:20|6612.7|6606.7|6613|6607|6613|6607|6612.7|6606.7|0
1644203010000|2022-02-07 03:03:30|6612.7|6606.7|6613.7|6607.7|6613.7|6607.7|6612.7|6606.7|0
1644203020000|2022-02-07 03:03:40|6613.8|6607.8|6615|6609|6615.4|6609.4|6613.7|6607.7|0
1644203030000|2022-02-07 03:03:50|6614.5|6608.5|6613|6607|6614.5|6608.5|6613|6607|0
1644203040000|2022-02-07 03:04:00|6611.8|6605.8|6611.7|6605.7|6613|6607|6611.7|6605.7|0
1644203050000|2022-02-07 03:04:10|6611.2|6605.2|6612.2|6606.2|6612.2|6606.2|6611|6605|0
1644203060000|2022-02-07 03:04:20|6612.7|6606.7|6612.2|6606.2|6613|6607|6612.2|6606.2|0
1644203070000|2022-02-07 03:04:30|6614|6608|6614|6608|6614|6608|6614|6608|0
1644203080000|2022-02-07 03:04:40|6613|6607|6612.2|6606.2|6613|6607|6612.2|6606.2|2
1644203090000|2022-02-07 03:04:50|6612|6606|6611.7|6605.7|6612|6606|6611.7|6605.7|0
1644203110000|2022-02-07 03:05:10|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1644203120000|2022-02-07 03:05:20|6612|6606|6611.7|6605.7|6612|6606|6611.2|6605.2|0
1644203130000|2022-02-07 03:05:30|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6610.7|6604.7|1
1644203140000|2022-02-07 03:05:40|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1644203160000|2022-02-07 03:06:00|6609.5|6603.5|6610.7|6604.7|6610.8|6604.8|6609.5|6603.5|7
1644203170000|2022-02-07 03:06:10|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|5
1644203180000|2022-02-07 03:06:20|6611|6605|6610.3|6604.3|6611.3|6605.3|6610.3|6604.3|1
1644203200000|2022-02-07 03:06:40|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|0
1644203210000|2022-02-07 03:06:50|6610.7|6604.7|6611|6605|6611.3|6605.3|6610.7|6604.7|4
1644203220000|2022-02-07 03:07:00|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1644203240000|2022-02-07 03:07:20|6610.3|6604.3|6610|6604|6610.3|6604.3|6610|6604|0
1644203250000|2022-02-07 03:07:30|6609.5|6603.5|6609.7|6603.7|6610|6604|6609.5|6603.5|0
1644203260000|2022-02-07 03:07:40|6612.6|6606.6|6613.8|6607.8|6613.8|6607.8|6612.6|6606.6|4
1644203270000|2022-02-07 03:07:50|6614|6608|6615.7|6609.7|6615.7|6609.7|6614|6608|8
1644203280000|2022-02-07 03:08:00|6615.3|6609.3|6617.3|6611.3|6617.3|6611.3|6615.2|6609.2|0
1644203290000|2022-02-07 03:08:10|6617.2|6611.2|6617.3|6611.3|6617.3|6611.3|6616.8|6610.8|0
1644203320000|2022-02-07 03:08:40|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|0
1644203330000|2022-02-07 03:08:50|6618.3|6612.3|6621.8|6615.8|6621.8|6615.8|6617.8|6611.8|4
1644203340000|2022-02-07 03:09:00|6621.7|6615.7|6620.1|6614.1|6621.7|6615.7|6619.6|6613.6|13
1644203350000|2022-02-07 03:09:10|6619.6|6613.6|6619|6613|6619.6|6613.6|6619|6613|0
1644203360000|2022-02-07 03:09:20|6618.5|6612.5|6619.5|6613.5|6619.5|6613.5|6618.5|6612.5|0
1644203370000|2022-02-07 03:09:30|6619|6613|6617.5|6611.5|6619|6613|6617.5|6611.5|0
1644203380000|2022-02-07 03:09:40|6618|6612|6617.5|6611.5|6618|6612|6617.5|6611.5|1
1644203390000|2022-02-07 03:09:50|6617.1|6611.1|6615.5|6609.5|6617.1|6611.1|6615.5|6609.5|0
1644203400000|2022-02-07 03:10:00|6615|6609|6617|6611|6617|6611|6615|6609|1
1644203410000|2022-02-07 03:10:10|6617.3|6611.3|6616.2|6610.2|6617.3|6611.3|6616.2|6610.2|0
1644203420000|2022-02-07 03:10:20|6616.1|6610.1|6616|6610|6616.1|6610.1|6615|6609|0
1644203430000|2022-02-07 03:10:30|6616.1|6610.1|6616.6|6610.6|6617|6611|6616|6610|3
1644203440000|2022-02-07 03:10:40|6617.5|6611.5|6617.1|6611.1|6617.5|6611.5|6617|6611|0
1644203450000|2022-02-07 03:10:50|6617.5|6611.5|6617|6611|6617.5|6611.5|6617|6611|0
1644203460000|2022-02-07 03:11:00|6615.1|6609.1|6614.5|6608.5|6615.6|6609.6|6614.5|6608.5|1
1644203470000|2022-02-07 03:11:10|6614.3|6608.3|6613.8|6607.8|6614.3|6608.3|6613.8|6607.8|0
1644203480000|2022-02-07 03:11:20|6613.7|6607.7|6613.8|6607.8|6613.8|6607.8|6613.7|6607.7|1
1644203490000|2022-02-07 03:11:30|6614|6608|6614.8|6608.8|6614.8|6608.8|6614|6608|1
1644203520000|2022-02-07 03:12:00|6614.3|6608.3|6613|6607|6614.3|6608.3|6611.5|6605.5|6
1644203530000|2022-02-07 03:12:10|6613.3|6607.3|6613.2|6607.2|6613.3|6607.3|6613.2|6607.2|0
1644203540000|2022-02-07 03:12:20|6611.5|6605.5|6612.1|6606.1|6612.1|6606.1|6611.5|6605.5|1
1644203550000|2022-02-07 03:12:30|6612.5|6606.5|6612.5|6606.5|6613|6607|6612.5|6606.5|0
1644203560000|2022-02-07 03:12:40|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|0
1644203590000|2022-02-07 03:13:10|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|1
1644203610000|2022-02-07 03:13:30|6611|6605|6611.3|6605.3|6611.3|6605.3|6610.8|6604.8|0
1644203620000|2022-02-07 03:13:40|6610.8|6604.8|6609.8|6603.8|6610.8|6604.8|6609.8|6603.8|1
1644203630000|2022-02-07 03:13:50|6609.3|6603.3|6609.2|6603.2|6609.3|6603.3|6608.8|6602.8|1
1644203640000|2022-02-07 03:14:00|6608.3|6602.3|6609.8|6603.8|6610.3|6604.3|6608.2|6602.2|1
1644203650000|2022-02-07 03:14:10|6608.3|6602.3|6608.5|6602.5|6608.5|6602.5|6608.3|6602.3|2
1644203660000|2022-02-07 03:14:20|6608.8|6602.8|6613.3|6607.3|6613.8|6607.8|6608.8|6602.8|9
1644203670000|2022-02-07 03:14:30|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|2
1644203690000|2022-02-07 03:14:50|6612.7|6606.7|6612.3|6606.3|6612.7|6606.7|6612.3|6606.3|0
1644203700000|2022-02-07 03:15:00|6613.3|6607.3|6611.3|6605.3|6613.3|6607.3|6610.3|6604.3|15
1644203710000|2022-02-07 03:15:10|6612.3|6606.3|6612.8|6606.8|6612.8|6606.8|6611.3|6605.3|0
1644203720000|2022-02-07 03:15:20|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|0
1644203730000|2022-02-07 03:15:30|6611.3|6605.3|6612.3|6606.3|6612.7|6606.7|6611.3|6605.3|1
1644203760000|2022-02-07 03:16:00|6611.8|6605.8|6612.3|6606.3|6612.3|6606.3|6611.8|6605.8|0
1644203770000|2022-02-07 03:16:10|6611.8|6605.8|6612.3|6606.3|6612.3|6606.3|6611.8|6605.8|1
1644203780000|2022-02-07 03:16:20|6612.7|6606.7|6612.8|6606.8|6612.8|6606.8|6612.7|6606.7|0
1644203790000|2022-02-07 03:16:30|6613.3|6607.3|6612.8|6606.8|6613.3|6607.3|6612.3|6606.3|0
1644203810000|2022-02-07 03:16:50|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|0
1644203820000|2022-02-07 03:17:00|6612.8|6606.8|6612.3|6606.3|6612.8|6606.8|6612.3|6606.3|0
1644203830000|2022-02-07 03:17:10|6612.8|6606.8|6613.8|6607.8|6613.8|6607.8|6612.8|6606.8|0
1644203840000|2022-02-07 03:17:20|6613.1|6607.1|6613.3|6607.3|6613.8|6607.8|6613.1|6607.1|2
1644203850000|2022-02-07 03:17:30|6613.2|6607.2|6612.8|6606.8|6613.2|6607.2|6612.8|6606.8|0
1644203880000|2022-02-07 03:18:00|6613|6607|6612.8|6606.8|6613.3|6607.3|6612.8|6606.8|0
1644203890000|2022-02-07 03:18:10|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1644203920000|2022-02-07 03:18:40|6613.7|6607.7|6613.8|6607.8|6614.3|6608.3|6613.7|6607.7|2
1644203950000|2022-02-07 03:19:10|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1644203960000|2022-02-07 03:19:20|6613.3|6607.3|6612.8|6606.8|6613.3|6607.3|6612.8|6606.8|0
1644203970000|2022-02-07 03:19:30|6612|6606|6610.8|6604.8|6612|6606|6610.8|6604.8|1
1644203980000|2022-02-07 03:19:40|6611|6605|6610.3|6604.3|6611.3|6605.3|6610.3|6604.3|1
1644203990000|2022-02-07 03:19:50|6610.2|6604.2|6608.8|6602.8|6610.2|6604.2|6608.3|6602.3|0
1644204010000|2022-02-07 03:20:10|6609.8|6603.8|6603.8|6597.8|6610.3|6604.3|6603.8|6597.8|6
1644204020000|2022-02-07 03:20:20|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|5
1644204030000|2022-02-07 03:20:30|6602.3|6596.3|6602.3|6596.3|6603.3|6597.3|6602.3|6596.3|1
1644204040000|2022-02-07 03:20:40|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|6602.3|6596.3|0
1644204060000|2022-02-07 03:21:00|6602.3|6596.3|6603.3|6597.3|6603.3|6597.3|6601.3|6595.3|0
1644204070000|2022-02-07 03:21:10|6602.6|6596.6|6604.3|6598.3|6604.3|6598.3|6602.6|6596.6|0
1644204080000|2022-02-07 03:21:20|6604.2|6598.2|6604.3|6598.3|6604.3|6598.3|6604.2|6598.2|0
1644204110000|2022-02-07 03:21:50|6604.2|6598.2|6604.3|6598.3|6604.3|6598.3|6603.8|6597.8|1
1644204120000|2022-02-07 03:22:00|6604.8|6598.8|6605|6599|6605|6599|6604.8|6598.8|0
1644204130000|2022-02-07 03:22:10|6604.8|6598.8|6604.3|6598.3|6604.8|6598.8|6604.3|6598.3|0
1644204150000|2022-02-07 03:22:30|6604.8|6598.8|6605|6599|6605.3|6599.3|6604.8|6598.8|1
1644204160000|2022-02-07 03:22:40|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1644204180000|2022-02-07 03:23:00|6604.7|6598.7|6604.6|6598.6|6604.7|6598.7|6604|6598|1
1644204190000|2022-02-07 03:23:10|6605|6599|6605|6599|6605|6599|6604.8|6598.8|0
1644204200000|2022-02-07 03:23:20|||||||||1
1644204210000|2022-02-07 03:23:30|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1644204220000|2022-02-07 03:23:40|6604.5|6598.5|6604.3|6598.3|6605|6599|6604.3|6598.3|0
1644204240000|2022-02-07 03:24:00|6605|6599|6605.5|6599.5|6605.5|6599.5|6605|6599|0
1644204250000|2022-02-07 03:24:10|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|0
1644204260000|2022-02-07 03:24:20|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|0
1644204270000|2022-02-07 03:24:30|||||||||1
1644204280000|2022-02-07 03:24:40|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|20
1644204290000|2022-02-07 03:24:50|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|2
1644204300000|2022-02-07 03:25:00|6605.1|6599.1|6606.1|6600.1|6606.1|6600.1|6605.1|6599.1|0
1644204310000|2022-02-07 03:25:10|6606.4|6600.4|6606.8|6600.8|6606.8|6600.8|6606.4|6600.4|3
1644204350000|2022-02-07 03:25:50|6607.1|6601.1|6607.3|6601.3|6607.3|6601.3|6607.1|6601.1|1
1644204360000|2022-02-07 03:26:00|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|1
1644204370000|2022-02-07 03:26:10|6606.4|6600.4|6605.3|6599.3|6606.4|6600.4|6604.8|6598.8|2
1644204380000|2022-02-07 03:26:20|||||||||1
1644204390000|2022-02-07 03:26:30|6606|6600|6606.1|6600.1|6606.1|6600.1|6606|6600|2
1644204400000|2022-02-07 03:26:40|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.3|6600.3|0
1644204410000|2022-02-07 03:26:50|6605.7|6599.7|6605.8|6599.8|6607.1|6601.1|6605.7|6599.7|6
1644204460000|2022-02-07 03:27:40|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1644204480000|2022-02-07 03:28:00|6605.8|6599.8|6607.3|6601.3|6607.3|6601.3|6605.8|6599.8|10
1644204490000|2022-02-07 03:28:10|6607.6|6601.6|6607.3|6601.3|6607.6|6601.6|6607.3|6601.3|1
1644204500000|2022-02-07 03:28:20|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|0
1644204590000|2022-02-07 03:29:50|6605.3|6599.3|6604.8|6598.8|6605.3|6599.3|6604.8|6598.8|7
1644204600000|2022-02-07 03:30:00|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1644204610000|2022-02-07 03:30:10|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|0
1644204620000|2022-02-07 03:30:20|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1644204640000|2022-02-07 03:30:40|6603.8|6597.8|6604.6|6598.6|6604.6|6598.6|6603.8|6597.8|2
1644204650000|2022-02-07 03:30:50|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|0
1644204660000|2022-02-07 03:31:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|1
1644204720000|2022-02-07 03:32:00|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|0
1644204810000|2022-02-07 03:33:30|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644204850000|2022-02-07 03:34:10|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|0
1644204860000|2022-02-07 03:34:20|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|0
1644204880000|2022-02-07 03:34:40|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644204940000|2022-02-07 03:35:40|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|0
1644204950000|2022-02-07 03:35:50|6609|6603|6609.6|6603.6|6610.1|6604.1|6609|6603|0
1644204960000|2022-02-07 03:36:00|6609.9|6603.9|6610.6|6604.6|6610.6|6604.6|6609.9|6603.9|0
1644204970000|2022-02-07 03:36:10|||||||||1
1644204980000|2022-02-07 03:36:20|6611.5|6605.5|6611.6|6605.6|6611.6|6605.6|6610.6|6604.6|0
1644205010000|2022-02-07 03:36:50|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1644205020000|2022-02-07 03:37:00|6611.6|6605.6|6612.1|6606.1|6612.6|6606.6|6611.6|6605.6|0
1644205030000|2022-02-07 03:37:10|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|0
1644205050000|2022-02-07 03:37:30|6612|6606|6611.8|6605.8|6612|6606|6611.8|6605.8|0
1644205060000|2022-02-07 03:37:40|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|0
1644205070000|2022-02-07 03:37:50|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1644205100000|2022-02-07 03:38:20|6612.1|6606.1|6611.6|6605.6|6612.1|6606.1|6611.6|6605.6|0
1644205110000|2022-02-07 03:38:30|6611.3|6605.3|6609.8|6603.8|6611.3|6605.3|6609.8|6603.8|2
1644205120000|2022-02-07 03:38:40|6609.9|6603.9|6612|6606|6612|6606|6609.9|6603.9|1
1644205130000|2022-02-07 03:38:50|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|1
1644205170000|2022-02-07 03:39:30|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1644205180000|2022-02-07 03:39:40|6612|6606|6612|6606|6612|6606|6611.8|6605.8|0
1644205190000|2022-02-07 03:39:50|6612.1|6606.1|6612|6606|6612.1|6606.1|6612|6606|0
1644205220000|2022-02-07 03:40:20|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|5
1644205230000|2022-02-07 03:40:30|6611.2|6605.2|6611.3|6605.3|6611.3|6605.3|6611.2|6605.2|0
1644205250000|2022-02-07 03:40:50|6611.5|6605.5|6611.3|6605.3|6611.5|6605.5|6611.3|6605.3|0
1644205290000|2022-02-07 03:41:30|6610.8|6604.8|6610.5|6604.5|6610.8|6604.8|6610.5|6604.5|0
1644205300000|2022-02-07 03:41:40|6610.3|6604.3|6610.5|6604.5|6610.5|6604.5|6610.3|6604.3|0
1644205310000|2022-02-07 03:41:50|6611|6605|6611|6605|6611|6605|6611|6605|0
1644205320000|2022-02-07 03:42:00|6610.8|6604.8|6608|6602|6610.8|6604.8|6608|6602|1
1644205360000|2022-02-07 03:42:40|6608.3|6602.3|6608.5|6602.5|6608.5|6602.5|6608.3|6602.3|2
1644205370000|2022-02-07 03:42:50|6608|6602|6608|6602|6608|6602|6608|6602|0
1644205460000|2022-02-07 03:44:20|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|0
1644205470000|2022-02-07 03:44:30|6608|6602|6608|6602|6608|6602|6608|6602|0
1644205490000|2022-02-07 03:44:50|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|0
1644205500000|2022-02-07 03:45:00|6607.7|6601.7|6607.3|6601.3|6607.7|6601.7|6606.7|6600.7|2
1644205510000|2022-02-07 03:45:10|||||||||1
1644205600000|2022-02-07 03:46:40|6607.8|6601.8|6607.8|6601.8|6608|6602|6607.8|6601.8|0
1644205610000|2022-02-07 03:46:50|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|0
1644205620000|2022-02-07 03:47:00|6608.3|6602.3|6609.3|6603.3|6610.8|6604.8|6608|6602|15
1644205630000|2022-02-07 03:47:10|6610.7|6604.7|6609.5|6603.5|6610.7|6604.7|6609.5|6603.5|7
1644205690000|2022-02-07 03:48:10|6609|6603|6609|6603|6609|6603|6609|6603|0
1644205700000|2022-02-07 03:48:20|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|0
1644205710000|2022-02-07 03:48:30|6609|6603|6608.8|6602.8|6609|6603|6608.8|6602.8|0
1644205750000|2022-02-07 03:49:10|6609.2|6603.2|6610|6604|6610.7|6604.7|6609.2|6603.2|1
1644205770000|2022-02-07 03:49:30|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1644205780000|2022-02-07 03:49:40|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|1
1644205790000|2022-02-07 03:49:50|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|0
1644205880000|2022-02-07 03:51:20|6611.8|6605.8|6612.3|6606.3|6612.3|6606.3|6611.8|6605.8|0
1644205890000|2022-02-07 03:51:30|6612.5|6606.5|6613|6607|6613|6607|6612.5|6606.5|0
1644205900000|2022-02-07 03:51:40|6612.6|6606.6|6612.3|6606.3|6613|6607|6612|6606|0
1644205910000|2022-02-07 03:51:50|6612|6606|6612|6606|6612|6606|6612|6606|0
1644205950000|2022-02-07 03:52:30|||||||||8
1644205980000|2022-02-07 03:53:00|6611.8|6605.8|6612|6606|6612|6606|6611.8|6605.8|0
1644205990000|2022-02-07 03:53:10|6611.8|6605.8|6612|6606|6612|6606|6611.8|6605.8|0
1644206010000|2022-02-07 03:53:30|6611.3|6605.3|6611.2|6605.2|6611.3|6605.3|6611.2|6605.2|2
1644206020000|2022-02-07 03:53:40|6611.7|6605.7|6611.8|6605.8|6611.8|6605.8|6611.7|6605.7|0
1644206030000|2022-02-07 03:53:50|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|0
1644206040000|2022-02-07 03:54:00|6611.8|6605.8|6611.7|6605.7|6611.8|6605.8|6611.7|6605.7|0
1644206050000|2022-02-07 03:54:10|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|1
1644206120000|2022-02-07 03:55:20|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|0
1644206130000|2022-02-07 03:55:30|6612|6606|6612|6606|6612|6606|6612|6606|0
1644206140000|2022-02-07 03:55:40|6612.3|6606.3|6610.1|6604.1|6612.3|6606.3|6610.1|6604.1|2
1644206150000|2022-02-07 03:55:50|6611|6605|6611.2|6605.2|6611.2|6605.2|6610.5|6604.5|0
1644206160000|2022-02-07 03:56:00|6611|6605|6609.3|6603.3|6611|6605|6609.3|6603.3|2
1644206190000|2022-02-07 03:56:30|6609.2|6603.2|6608.8|6602.8|6609.2|6603.2|6608.8|6602.8|1
1644206210000|2022-02-07 03:56:50|||||||||1
1644206280000|2022-02-07 03:58:00|6609|6603|6609.5|6603.5|6609.5|6603.5|6609|6603|0
1644206320000|2022-02-07 03:58:40|6610|6604|6611.3|6605.3|6611.3|6605.3|6610|6604|1
1644206340000|2022-02-07 03:59:00|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1644206360000|2022-02-07 03:59:20|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|0
1644206370000|2022-02-07 03:59:30|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1644206390000|2022-02-07 03:59:50|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|0
1644206400000|2022-02-07 04:00:00|6610.9|6604.9|6609.3|6603.3|6610.9|6604.9|6609.3|6603.3|2
1644206570000|2022-02-07 04:02:50|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|1
1644206640000|2022-02-07 04:04:00|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|1
1644206650000|2022-02-07 04:04:10|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|0
1644206750000|2022-02-07 04:05:50|6608.7|6602.7|6608.3|6602.3|6608.7|6602.7|6608.3|6602.3|0
1644206770000|2022-02-07 04:06:10|6607.8|6601.8|6608.3|6602.3|6608.3|6602.3|6607.8|6601.8|0
1644206790000|2022-02-07 04:06:30|6608.8|6602.8|6609.3|6603.3|6609.3|6603.3|6608.8|6602.8|2
1644206860000|2022-02-07 04:07:40|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|0
1644206870000|2022-02-07 04:07:50|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|0
1644206900000|2022-02-07 04:08:20|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|1
1644206910000|2022-02-07 04:08:30|6609|6603|6608.8|6602.8|6609.3|6603.3|6608.8|6602.8|0
1644206940000|2022-02-07 04:09:00|6608.7|6602.7|6608.3|6602.3|6608.7|6602.7|6608.3|6602.3|0
1644206950000|2022-02-07 04:09:10|6608.5|6602.5|6609.3|6603.3|6609.3|6603.3|6608.5|6602.5|0
1644206990000|2022-02-07 04:09:50|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|0
1644207020000|2022-02-07 04:10:20|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|1
1644207040000|2022-02-07 04:10:40|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|0
1644207090000|2022-02-07 04:11:30|6607.7|6601.7|6607.8|6601.8|6607.8|6601.8|6607.3|6601.3|1
1644207100000|2022-02-07 04:11:40|6607.7|6601.7|6607.3|6601.3|6607.7|6601.7|6607.3|6601.3|0
1644207150000|2022-02-07 04:12:30|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|0
1644207170000|2022-02-07 04:12:50|6606.8|6600.8|6607.3|6601.3|6607.3|6601.3|6606.8|6600.8|0
1644207180000|2022-02-07 04:13:00|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|0
1644207220000|2022-02-07 04:13:40|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|0
1644207320000|2022-02-07 04:15:20|6607.5|6601.5|6608.5|6602.5|6608.5|6602.5|6607.5|6601.5|0
1644207360000|2022-02-07 04:16:00|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|0
1644207440000|2022-02-07 04:17:20|6608.5|6602.5|6609.5|6603.5|6609.5|6603.5|6608.5|6602.5|1
1644207590000|2022-02-07 04:19:50|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|0
1644207600000|2022-02-07 04:20:00|6607.6|6601.6|6607.3|6601.3|6607.6|6601.6|6607.3|6601.3|1
1644207620000|2022-02-07 04:20:20|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|0
1644207630000|2022-02-07 04:20:30|6608.2|6602.2|6607.3|6601.3|6608.2|6602.2|6607.3|6601.3|0
1644207650000|2022-02-07 04:20:50|6607.5|6601.5|6607.8|6601.8|6607.8|6601.8|6607.5|6601.5|0
1644207690000|2022-02-07 04:21:30|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|0
1644207700000|2022-02-07 04:21:40|6608.5|6602.5|6608.3|6602.3|6608.8|6602.8|6608.3|6602.3|0
1644207750000|2022-02-07 04:22:30|6608.8|6602.8|6608.3|6602.3|6608.8|6602.8|6608.3|6602.3|0
1644207790000|2022-02-07 04:23:10|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|0
1644207810000|2022-02-07 04:23:30|6608.5|6602.5|6608.3|6602.3|6608.5|6602.5|6607.8|6601.8|3
1644207980000|2022-02-07 04:26:20|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|0
1644208140000|2022-02-07 04:29:00|6607.1|6601.1|6606.7|6600.7|6607.1|6601.1|6606.7|6600.7|1
1644208190000|2022-02-07 04:29:50|6607|6601|6607|6601|6607|6601|6607|6601|2
1644208200000|2022-02-07 04:30:00|6607.3|6601.3|6607.3|6601.3|6607.8|6601.8|6607.3|6601.3|2
1644208220000|2022-02-07 04:30:20|6607.2|6601.2|6607|6601|6607.2|6601.2|6607|6601|0
1644208230000|2022-02-07 04:30:30|6607.3|6601.3|6607.3|6601.3|6607.7|6601.7|6607.3|6601.3|0
1644208240000|2022-02-07 04:30:40|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|0
1644208260000|2022-02-07 04:31:00|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1644208370000|2022-02-07 04:32:50|6606.8|6600.8|6606.7|6600.7|6606.8|6600.8|6606.7|6600.7|3
1644208380000|2022-02-07 04:33:00|6606.8|6600.8|6607.3|6601.3|6607.3|6601.3|6606.8|6600.8|0
1644208400000|2022-02-07 04:33:20|6606.8|6600.8|6606.2|6600.2|6606.8|6600.8|6606.2|6600.2|0
1644208420000|2022-02-07 04:33:40|6606.3|6600.3|6607.5|6601.5|6607.5|6601.5|6606.3|6600.3|3
1644208430000|2022-02-07 04:33:50|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|1
1644208440000|2022-02-07 04:34:00|6606.8|6600.8|6606.7|6600.7|6606.8|6600.8|6606.7|6600.7|0
1644208450000|2022-02-07 04:34:10|6606.8|6600.8|6606.7|6600.7|6606.8|6600.8|6606.7|6600.7|0
1644208490000|2022-02-07 04:34:50|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1644208500000|2022-02-07 04:35:00|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1644208530000|2022-02-07 04:35:30|6606.3|6600.3|6606.2|6600.2|6606.3|6600.3|6606.2|6600.2|0
1644208700000|2022-02-07 04:38:20|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1644208720000|2022-02-07 04:38:40|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|0
1644208740000|2022-02-07 04:39:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|1
1644208760000|2022-02-07 04:39:20|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1644208770000|2022-02-07 04:39:30|6605.8|6599.8|6605.7|6599.7|6605.8|6599.8|6605.7|6599.7|0
1644208780000|2022-02-07 04:39:40|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.7|6599.7|0
1644208810000|2022-02-07 04:40:10|6606.2|6600.2|6606.2|6600.2|6606.3|6600.3|6606.2|6600.2|0
1644208830000|2022-02-07 04:40:30|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644208840000|2022-02-07 04:40:40|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1644208860000|2022-02-07 04:41:00|6606.6|6600.6|6605.8|6599.8|6606.6|6600.6|6605.8|6599.8|1
1644208890000|2022-02-07 04:41:30|6606|6600|6606.8|6600.8|6606.8|6600.8|6606|6600|0
1644208920000|2022-02-07 04:42:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644208930000|2022-02-07 04:42:10|6606.8|6600.8|6606.3|6600.3|6606.8|6600.8|6606.3|6600.3|0
1644208940000|2022-02-07 04:42:20|6606.6|6600.6|6606.3|6600.3|6606.6|6600.6|6606.2|6600.2|1
1644208960000|2022-02-07 04:42:40|6605.7|6599.7|6605.7|6599.7|6605.8|6599.8|6605.7|6599.7|1
1644209040000|2022-02-07 04:44:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|1
1644209050000|2022-02-07 04:44:10|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|0
1644209060000|2022-02-07 04:44:20|6606.5|6600.5|6606.3|6600.3|6606.5|6600.5|6606.3|6600.3|0
1644209100000|2022-02-07 04:45:00|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|1
1644209160000|2022-02-07 04:46:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644209260000|2022-02-07 04:47:40|6607|6601|6607|6601|6607|6601|6607|6601|0
1644209270000|2022-02-07 04:47:50|6606.3|6600.3|6606.8|6600.8|6606.8|6600.8|6606.3|6600.3|0
1644209280000|2022-02-07 04:48:00|6607|6601|6607.3|6601.3|6607.3|6601.3|6607|6601|0
1644209300000|2022-02-07 04:48:20|6606.6|6600.6|6606.5|6600.5|6606.6|6600.6|6606.5|6600.5|0
1644209340000|2022-02-07 04:49:00|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|0
1644209410000|2022-02-07 04:50:10|6607.7|6601.7|6607.3|6601.3|6607.7|6601.7|6607.3|6601.3|0
1644209490000|2022-02-07 04:51:30|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|0
1644209500000|2022-02-07 04:51:40|6607.7|6601.7|6607.3|6601.3|6607.8|6601.8|6607.3|6601.3|0
1644209570000|2022-02-07 04:52:50|6606.8|6600.8|6606.7|6600.7|6606.8|6600.8|6606.7|6600.7|1
1644209580000|2022-02-07 04:53:00|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|1
1644209820000|2022-02-07 04:57:00|||||||||1
1644209940000|2022-02-07 04:59:00|6607.8|6601.8|6608|6602|6608|6602|6607.8|6601.8|0
1644210040000|2022-02-07 05:00:40|6608.1|6602.1|6608.5|6602.5|6608.5|6602.5|6608.1|6602.1|0
1644210090000|2022-02-07 05:01:30|6608|6602|6608.5|6602.5|6608.5|6602.5|6608|6602|0
1644210100000|2022-02-07 05:01:40|6608|6602|6608|6602|6608|6602|6608|6602|0
1644210140000|2022-02-07 05:02:20|6608.5|6602.5|6608|6602|6608.5|6602.5|6608|6602|0
1644210190000|2022-02-07 05:03:10|6607.3|6601.3|6606.5|6600.5|6607.3|6601.3|6606.5|6600.5|0
1644210200000|2022-02-07 05:03:20|6606.3|6600.3|6605.5|6599.5|6606.3|6600.3|6605|6599|1
1644210240000|2022-02-07 05:04:00|6605.8|6599.8|6608|6602|6608.5|6602.5|6605.8|6599.8|5
1644210300000|2022-02-07 05:05:00|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|0
1644210310000|2022-02-07 05:05:10|6608.1|6602.1|6608|6602|6608.1|6602.1|6608|6602|0
1644210370000|2022-02-07 05:06:10|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|0
1644210400000|2022-02-07 05:06:40|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1644210430000|2022-02-07 05:07:10|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|0
1644210500000|2022-02-07 05:08:20|||||||||1
1644210600000|2022-02-07 05:10:00|6606.3|6600.3|6606.8|6600.8|6606.8|6600.8|6606.3|6600.3|0
1644210640000|2022-02-07 05:10:40|6607|6601|6607.8|6601.8|6607.8|6601.8|6607|6601|0
1644210650000|2022-02-07 05:10:50|6608|6602|6607.3|6601.3|6608|6602|6607.3|6601.3|0
1644210660000|2022-02-07 05:11:00|6607.6|6601.6|6607.3|6601.3|6607.6|6601.6|6607.3|6601.3|2
1644210690000|2022-02-07 05:11:30|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|0
1644210700000|2022-02-07 05:11:40|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|0
1644210710000|2022-02-07 05:11:50|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644210730000|2022-02-07 05:12:10|6607|6601|6607.3|6601.3|6607.3|6601.3|6607|6601|1
1644210740000|2022-02-07 05:12:20|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|0
1644210750000|2022-02-07 05:12:30|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644210770000|2022-02-07 05:12:50|6607|6601|6607.3|6601.3|6607.3|6601.3|6607|6601|0
1644210780000|2022-02-07 05:13:00|6607.7|6601.7|6607.3|6601.3|6607.8|6601.8|6607.3|6601.3|0
1644210840000|2022-02-07 05:14:00|6607.6|6601.6|6608.5|6602.5|6608.5|6602.5|6607.6|6601.6|1
1644210900000|2022-02-07 05:15:00|6607.5|6601.5|6607.3|6601.3|6607.5|6601.5|6607.3|6601.3|1
1644211060000|2022-02-07 05:17:40|6607|6601|6606.8|6600.8|6607|6601|6606.8|6600.8|0
1644211140000|2022-02-07 05:19:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644211220000|2022-02-07 05:20:20|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|0
1644211230000|2022-02-07 05:20:30|6606.5|6600.5|6606.3|6600.3|6606.5|6600.5|6606.3|6600.3|0
1644211260000|2022-02-07 05:21:00|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|1
1644211370000|2022-02-07 05:22:50|6607.8|6601.8|6608|6602|6608|6602|6607.8|6601.8|0
1644211380000|2022-02-07 05:23:00|6607.5|6601.5|6607.3|6601.3|6607.5|6601.5|6607.3|6601.3|0
1644211520000|2022-02-07 05:25:20|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1644211550000|2022-02-07 05:25:50|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|0
1644211570000|2022-02-07 05:26:10|6607|6601|6607.3|6601.3|6607.3|6601.3|6607|6601|0
1644211690000|2022-02-07 05:28:10|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1644211710000|2022-02-07 05:28:30|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|0
1644211720000|2022-02-07 05:28:40|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|0
1644211770000|2022-02-07 05:29:30|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|0
1644211790000|2022-02-07 05:29:50|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|0
1644211800000|2022-02-07 05:30:00|6608.3|6602.3|6608.3|6602.3|6608.5|6602.5|6608.2|6602.2|0
1644211810000|2022-02-07 05:30:10|6608.5|6602.5|6607.3|6601.3|6608.5|6602.5|6606.3|6600.3|1
1644211840000|2022-02-07 05:30:40|6608|6602|6612.6|6606.6|6613|6607|6608|6602|32
1644211850000|2022-02-07 05:30:50|6613.3|6607.3|6614.3|6608.3|6614.3|6608.3|6613.1|6607.1|1
1644211860000|2022-02-07 05:31:00|6614.8|6608.8|6614.3|6608.3|6615.5|6609.5|6614.3|6608.3|4
1644211870000|2022-02-07 05:31:10|6614.1|6608.1|6614.8|6608.8|6614.8|6608.8|6614.1|6608.1|0
1644211890000|2022-02-07 05:31:30|6615|6609|6614.6|6608.6|6615.5|6609.5|6614.6|6608.6|0
1644211900000|2022-02-07 05:31:40|6614.3|6608.3|6615.3|6609.3|6615.3|6609.3|6614.1|6608.1|0
1644211910000|2022-02-07 05:31:50|6615.1|6609.1|6614.6|6608.6|6615.1|6609.1|6614.6|6608.6|0
1644211920000|2022-02-07 05:32:00|6613|6607|6613.1|6607.1|6613.1|6607.1|6613|6607|1
1644211930000|2022-02-07 05:32:10|6614|6608|6614.1|6608.1|6614.1|6608.1|6614|6608|1
1644211940000|2022-02-07 05:32:20|6613.6|6607.6|6615.3|6609.3|6615.3|6609.3|6613.6|6607.6|4
1644211960000|2022-02-07 05:32:40|6615.1|6609.1|6615.1|6609.1|6615.3|6609.3|6615.1|6609.1|0
1644211970000|2022-02-07 05:32:50|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6613.6|6607.6|4
1644211980000|2022-02-07 05:33:00|6615|6609|6614.8|6608.8|6615|6609|6614.8|6608.8|0
1644211990000|2022-02-07 05:33:10|6614.6|6608.6|6614.6|6608.6|6615.3|6609.3|6614.6|6608.6|0
1644212000000|2022-02-07 05:33:20|6615|6609|6615.3|6609.3|6615.3|6609.3|6615|6609|0
1644212010000|2022-02-07 05:33:30|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|0
1644212020000|2022-02-07 05:33:40|6614.1|6608.1|6612.3|6606.3|6614.1|6608.1|6612.1|6606.1|6
1644212040000|2022-02-07 05:34:00|6612|6606|6612.3|6606.3|6612.3|6606.3|6612|6606|0
1644212050000|2022-02-07 05:34:10|6612.8|6606.8|6612.3|6606.3|6612.8|6606.8|6612.3|6606.3|1
1644212070000|2022-02-07 05:34:30|6613|6607|6613|6607|6613.1|6607.1|6612.8|6606.8|0
1644212080000|2022-02-07 05:34:40|6612.8|6606.8|6611.5|6605.5|6612.8|6606.8|6611.5|6605.5|2
1644212090000|2022-02-07 05:34:50|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|0
1644212100000|2022-02-07 05:35:00|6611.5|6605.5|6611.3|6605.3|6611.5|6605.5|6611.3|6605.3|0
1644212110000|2022-02-07 05:35:10|6611.5|6605.5|6611|6605|6611.5|6605.5|6611|6605|0
1644212120000|2022-02-07 05:35:20|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|0
1644212130000|2022-02-07 05:35:30|6610|6604|6609.5|6603.5|6610|6604|6609.5|6603.5|0
1644212140000|2022-02-07 05:35:40|6609.3|6603.3|6609|6603|6609.3|6603.3|6609|6603|2
1644212160000|2022-02-07 05:36:00|6609.5|6603.5|6609.6|6603.6|6609.6|6603.6|6609.5|6603.5|0
1644212170000|2022-02-07 05:36:10|6609|6603|6609|6603|6609|6603|6609|6603|0
1644212180000|2022-02-07 05:36:20|6609.3|6603.3|6609.6|6603.6|6609.6|6603.6|6609.3|6603.3|0
1644212200000|2022-02-07 05:36:40|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|0
1644212210000|2022-02-07 05:36:50|6609.5|6603.5|6609.3|6603.3|6609.5|6603.5|6609.3|6603.3|0
1644212220000|2022-02-07 05:37:00|6609.5|6603.5|6609.3|6603.3|6609.6|6603.6|6609.3|6603.3|0
1644212240000|2022-02-07 05:37:20|6609|6603|6609|6603|6609|6603|6608.3|6602.3|0
1644212270000|2022-02-07 05:37:50|6608.8|6602.8|6608.3|6602.3|6608.8|6602.8|6608.3|6602.3|0
1644212280000|2022-02-07 05:38:00|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6606.5|6600.5|0
1644212290000|2022-02-07 05:38:10|6607.7|6601.7|6607.5|6601.5|6607.7|6601.7|6607.5|6601.5|0
1644212300000|2022-02-07 05:38:20|6607.2|6601.2|6607.3|6601.3|6607.3|6601.3|6607.2|6601.2|0
1644212340000|2022-02-07 05:39:00|6607|6601|6609|6603|6609.7|6603.7|6607|6601|1
1644212350000|2022-02-07 05:39:10|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|6609|6603|0
1644212420000|2022-02-07 05:40:20|6609|6603|6608.7|6602.7|6609|6603|6608.7|6602.7|0
1644212430000|2022-02-07 05:40:30|6608.3|6602.3|6606.7|6600.7|6608.3|6602.3|6606.3|6600.3|4
1644212450000|2022-02-07 05:40:50|6606|6600|6605.8|6599.8|6606|6600|6605.8|6599.8|0
1644212460000|2022-02-07 05:41:00|6605.7|6599.7|6605.2|6599.2|6605.7|6599.7|6604.3|6598.3|1
1644212470000|2022-02-07 05:41:10|6604.7|6598.7|6604.3|6598.3|6604.7|6598.7|6604.3|6598.3|0
1644212480000|2022-02-07 05:41:20|6605|6599|6604.3|6598.3|6605|6599|6604.3|6598.3|1
1644212500000|2022-02-07 05:41:40|6604.7|6598.7|6605.3|6599.3|6605.3|6599.3|6604.7|6598.7|0
1644212520000|2022-02-07 05:42:00|6605|6599|6605.5|6599.5|6605.5|6599.5|6605|6599|0
1644212530000|2022-02-07 05:42:10|6605.8|6599.8|6606|6600|6606|6600|6605.8|6599.8|2
1644212540000|2022-02-07 05:42:20|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|0
1644212550000|2022-02-07 05:42:30|6605.7|6599.7|6605.3|6599.3|6605.7|6599.7|6605.3|6599.3|0
1644212560000|2022-02-07 05:42:40|6605.5|6599.5|6606|6600|6606|6600|6605.5|6599.5|2
1644212570000|2022-02-07 05:42:50|6605|6599|6606|6600|6606|6600|6605|6599|0
1644212580000|2022-02-07 05:43:00|6605|6599|6605|6599|6605|6599|6605|6599|0
1644212600000|2022-02-07 05:43:20|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1644212610000|2022-02-07 05:43:30|6604.5|6598.5|6605|6599|6605|6599|6604.5|6598.5|0
1644212630000|2022-02-07 05:43:50|6605.8|6599.8|6606|6600|6606|6600|6605.8|6599.8|0
1644212640000|2022-02-07 05:44:00|6605.7|6599.7|6605.5|6599.5|6605.7|6599.7|6605.5|6599.5|0
1644212650000|2022-02-07 05:44:10|6606|6600|6606|6600|6607|6601|6606|6600|0
1644212670000|2022-02-07 05:44:30|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|0
1644212680000|2022-02-07 05:44:40|6606|6600|6607|6601|6607|6601|6606|6600|0
1644212700000|2022-02-07 05:45:00|6606.8|6600.8|6607|6601|6607|6601|6606.8|6600.8|2
1644212710000|2022-02-07 05:45:10|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1644212720000|2022-02-07 05:45:20|6607.2|6601.2|6606.5|6600.5|6607.2|6601.2|6606.5|6600.5|0
1644212730000|2022-02-07 05:45:30|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|0
1644212740000|2022-02-07 05:45:40|6607|6601|6606|6600|6607|6601|6606|6600|0
1644212750000|2022-02-07 05:45:50|6606.2|6600.2|6607.3|6601.3|6607.7|6601.7|6606|6600|1
1644212760000|2022-02-07 05:46:00|6607|6601|6608|6602|6608|6602|6607|6601|0
1644212770000|2022-02-07 05:46:10|6607.8|6601.8|6607|6601|6607.8|6601.8|6607|6601|0
1644212860000|2022-02-07 05:47:40|6606.2|6600.2|6606|6600|6606.2|6600.2|6606|6600|0
1644212870000|2022-02-07 05:47:50|6607|6601|6607|6601|6607|6601|6607|6601|0
1644212880000|2022-02-07 05:48:00|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1644212900000|2022-02-07 05:48:20|6606|6600|6606|6600|6606|6600|6606|6600|0
1644212920000|2022-02-07 05:48:40|6607.2|6601.2|6607|6601|6607.2|6601.2|6607|6601|0
1644212940000|2022-02-07 05:49:00|6607.3|6601.3|6608.7|6602.7|6608.7|6602.7|6607.3|6601.3|0
1644212950000|2022-02-07 05:49:10|6609.7|6603.7|6607.5|6601.5|6609.7|6603.7|6607.3|6601.3|1
1644212960000|2022-02-07 05:49:20|6608|6602|6608|6602|6608|6602|6608|6602|0
1644212970000|2022-02-07 05:49:30|6608.5|6602.5|6608.7|6602.7|6608.7|6602.7|6608.2|6602.2|0
1644212980000|2022-02-07 05:49:40|6608.5|6602.5|6608|6602|6608.5|6602.5|6607.7|6601.7|0
1644213000000|2022-02-07 05:50:00|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|0
1644213010000|2022-02-07 05:50:10|6607.2|6601.2|6606.7|6600.7|6607.2|6601.2|6606.7|6600.7|0
1644213020000|2022-02-07 05:50:20|6606.5|6600.5|6606.2|6600.2|6606.5|6600.5|6606.2|6600.2|0
1644213030000|2022-02-07 05:50:30|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1644213060000|2022-02-07 05:51:00|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1644213120000|2022-02-07 05:52:00|6607.3|6601.3|6606|6600|6607.3|6601.3|6606|6600|0
1644213130000|2022-02-07 05:52:10|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1644213150000|2022-02-07 05:52:30|6606.2|6600.2|6604.5|6598.5|6606.2|6600.2|6604.5|6598.5|0
1644213160000|2022-02-07 05:52:40|6604.3|6598.3|6605|6599|6605|6599|6604.3|6598.3|1
1644213180000|2022-02-07 05:53:00|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|0
1644213190000|2022-02-07 05:53:10|6606.5|6600.5|6606|6600|6606.5|6600.5|6606|6600|0
1644213200000|2022-02-07 05:53:20|6605|6599|6604.8|6598.8|6605|6599|6604.8|6598.8|0
1644213220000|2022-02-07 05:53:40|6603.8|6597.8|6605.5|6599.5|6605.5|6599.5|6603.8|6597.8|1
1644213290000|2022-02-07 05:54:50|6605.2|6599.2|6604.4|6598.4|6605.2|6599.2|6604.4|6598.4|0
1644213310000|2022-02-07 05:55:10|6604|6598|6605|6599|6605|6599|6604|6598|1
1644213330000|2022-02-07 05:55:30|||||||||1
1644213340000|2022-02-07 05:55:40|6604.9|6598.9|6604.4|6598.4|6604.9|6598.9|6604.4|6598.4|0
1644213360000|2022-02-07 05:56:00|6604|6598|6604|6598|6604|6598|6604|6598|0
1644213370000|2022-02-07 05:56:10|6602.4|6596.4|6603|6597|6603|6597|6602.4|6596.4|5
1644213390000|2022-02-07 05:56:30|6602.4|6596.4|6601.5|6595.5|6602.4|6596.4|6601.5|6595.5|0
1644213420000|2022-02-07 05:57:00|6600.7|6594.7|6600.5|6594.5|6600.7|6594.7|6600.5|6594.5|0
1644213430000|2022-02-07 05:57:10|6601|6595|6600.5|6594.5|6601.5|6595.5|6600.5|6594.5|1
1644213440000|2022-02-07 05:57:20|6601.5|6595.5|6601.4|6595.4|6601.5|6595.5|6600.3|6594.3|11
1644213450000|2022-02-07 05:57:30|6600.9|6594.9|6601.4|6595.4|6601.4|6595.4|6600.9|6594.9|0
1644213480000|2022-02-07 05:58:00|6601.5|6595.5|6601.4|6595.4|6601.5|6595.5|6601.4|6595.4|0
1644213510000|2022-02-07 05:58:30|6599.3|6593.3|6600.5|6594.5|6600.5|6594.5|6599.3|6593.3|2
1644213520000|2022-02-07 05:58:40|6600.9|6594.9|6601.4|6595.4|6601.4|6595.4|6600.4|6594.4|0
1644213530000|2022-02-07 05:58:50|6601|6595|6600.4|6594.4|6601|6595|6600.4|6594.4|0
1644213540000|2022-02-07 05:59:00|6600.9|6594.9|6601.4|6595.4|6601.4|6595.4|6600.9|6594.9|0
1644213550000|2022-02-07 05:59:10|6601.5|6595.5|6599.2|6593.2|6601.5|6595.5|6599.2|6593.2|2
1644213560000|2022-02-07 05:59:20|6599|6593|6599|6593|6599|6593|6599|6593|0
1644213570000|2022-02-07 05:59:30|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|2
1644213580000|2022-02-07 05:59:40|6598.3|6592.3|6596.5|6590.5|6598.3|6592.3|6596.2|6590.2|0
1644213600000|2022-02-07 06:00:00|6597.2|6591.2|6597.3|6591.3|6597.8|6591.8|6596.7|6590.7|0
1644213610000|2022-02-07 06:00:10|6597.8|6591.8|6597.3|6591.3|6597.8|6591.8|6597.3|6591.3|0
1644213620000|2022-02-07 06:00:20|6597.8|6591.8|6595.7|6589.7|6597.8|6591.8|6595.7|6589.7|3
1644213630000|2022-02-07 06:00:30|6595.3|6589.3|6594.5|6588.5|6595.3|6589.3|6594.5|6588.5|0
1644213640000|2022-02-07 06:00:40|6594|6588|6594|6588|6594|6588|6594|6588|0
1644213690000|2022-02-07 06:01:30|6593.7|6587.7|6593.5|6587.5|6593.7|6587.7|6593.5|6587.5|0
1644213700000|2022-02-07 06:01:40|6593.7|6587.7|6592.4|6586.4|6594|6588|6592.4|6586.4|1
1644213710000|2022-02-07 06:01:50|6592.7|6586.7|6590.9|6584.9|6593.7|6587.7|6590.9|6584.9|48
1644213720000|2022-02-07 06:02:00|6588|6582|6588.5|6582.5|6589.4|6583.4|6588|6582|4
1644213730000|2022-02-07 06:02:10|6588.8|6582.8|6589|6583|6590|6584|6586.3|6580.3|9
1644213740000|2022-02-07 06:02:20|6590|6584|6593|6587|6593|6587|6590|6584|3
1644213760000|2022-02-07 06:02:40|6592.9|6586.9|6592.4|6586.4|6592.9|6586.9|6592.4|6586.4|0
1644213770000|2022-02-07 06:02:50|6592.7|6586.7|6593|6587|6593|6587|6592.7|6586.7|0
1644213790000|2022-02-07 06:03:10|6592.7|6586.7|6592.4|6586.4|6592.7|6586.7|6592.4|6586.4|0
1644213800000|2022-02-07 06:03:20|6592.7|6586.7|6592.9|6586.9|6592.9|6586.9|6592.7|6586.7|0
1644213810000|2022-02-07 06:03:30|6592.7|6586.7|6591.4|6585.4|6592.7|6586.7|6591.4|6585.4|0
1644213830000|2022-02-07 06:03:50|6591.5|6585.5|6592|6586|6592|6586|6591.5|6585.5|0
1644213840000|2022-02-07 06:04:00|6591.4|6585.4|6590|6584|6591.4|6585.4|6590|6584|1
1644213850000|2022-02-07 06:04:10|6589.7|6583.7|6588.4|6582.4|6589.7|6583.7|6588.4|6582.4|0
1644213860000|2022-02-07 06:04:20|6588|6582|6588|6582|6588|6582|6588|6582|0
1644213870000|2022-02-07 06:04:30|6589.5|6583.5|6589|6583|6589.5|6583.5|6589|6583|2
1644213900000|2022-02-07 06:05:00|6590|6584|6590|6584|6590|6584|6590|6584|0
1644213910000|2022-02-07 06:05:10|6590.2|6584.2|6590.5|6584.5|6591|6585|6590.2|6584.2|0
1644213920000|2022-02-07 06:05:20|6590.4|6584.4|6588|6582|6590.4|6584.4|6588|6582|0
1644213950000|2022-02-07 06:05:50|6588.9|6582.9|6588|6582|6588.9|6582.9|6588|6582|1
1644213970000|2022-02-07 06:06:10|6588.9|6582.9|6589|6583|6589|6583|6588.9|6582.9|0
1644213980000|2022-02-07 06:06:20|6588.9|6582.9|6588|6582|6588.9|6582.9|6588|6582|0
1644214010000|2022-02-07 06:06:50|6587.9|6581.9|6587.5|6581.5|6587.9|6581.9|6587.5|6581.5|0
1644214020000|2022-02-07 06:07:00|6585.4|6579.4|6584.4|6578.4|6585.4|6579.4|6584|6578|5
1644214030000|2022-02-07 06:07:10|6584|6578|6584|6578|6584|6578|6584|6578|1
1644214040000|2022-02-07 06:07:20|||||||||1
1644214060000|2022-02-07 06:07:40|6584.4|6578.4|6585.5|6579.5|6585.5|6579.5|6584.4|6578.4|1
1644214080000|2022-02-07 06:08:00|6585.9|6579.9|6586|6580|6586|6580|6585.9|6579.9|0
1644214120000|2022-02-07 06:08:40|6585.5|6579.5|6585|6579|6585.5|6579.5|6585|6579|0
1644214130000|2022-02-07 06:08:50|6585.9|6579.9|6586|6580|6586|6580|6585.9|6579.9|0
1644214180000|2022-02-07 06:09:40|6585|6579|6585|6579|6585.5|6579.5|6585|6579|0
1644214190000|2022-02-07 06:09:50|6584.9|6578.9|6584|6578|6584.9|6578.9|6584|6578|0
1644214200000|2022-02-07 06:10:00|6583.7|6577.7|6584.5|6578.5|6584.5|6578.5|6583.4|6577.4|2
1644214210000|2022-02-07 06:10:10|6584.7|6578.7|6584|6578|6585|6579|6584|6578|0
1644214220000|2022-02-07 06:10:20|6583.9|6577.9|6583.9|6577.9|6583.9|6577.9|6583.4|6577.4|0
1644214230000|2022-02-07 06:10:30|6583.7|6577.7|6583.4|6577.4|6583.9|6577.9|6583.4|6577.4|1
1644214240000|2022-02-07 06:10:40|6583.9|6577.9|6583.4|6577.4|6583.9|6577.9|6583.4|6577.4|0
1644214260000|2022-02-07 06:11:00|6582.9|6576.9|6582.9|6576.9|6582.9|6576.9|6582.4|6576.4|0
1644214280000|2022-02-07 06:11:20|6583|6577|6583.4|6577.4|6583.4|6577.4|6583|6577|0
1644214320000|2022-02-07 06:12:00|6583|6577|6583|6577|6583|6577|6583|6577|0
1644214330000|2022-02-07 06:12:10|6582.9|6576.9|6583|6577|6583|6577|6582.9|6576.9|0
1644214340000|2022-02-07 06:12:20|6583.2|6577.2|6583.5|6577.5|6583.5|6577.5|6583.2|6577.2|0
1644214370000|2022-02-07 06:12:50|6583.7|6577.7|6583.5|6577.5|6584|6578|6583.5|6577.5|0
1644214380000|2022-02-07 06:13:00|6583|6577|6584|6578|6584|6578|6582.5|6576.5|1
1644214390000|2022-02-07 06:13:10|6583.5|6577.5|6583|6577|6584|6578|6583|6577|0
1644214420000|2022-02-07 06:13:40|6583.4|6577.4|6584|6578|6584|6578|6583.4|6577.4|0
1644214430000|2022-02-07 06:13:50|6583.9|6577.9|6584|6578|6584|6578|6583.9|6577.9|0
1644214450000|2022-02-07 06:14:10|6585|6579|6585.5|6579.5|6585.5|6579.5|6585|6579|0
1644214460000|2022-02-07 06:14:20|6585.9|6579.9|6587|6581|6587|6581|6585.9|6579.9|0
1644214470000|2022-02-07 06:14:30|||||||||2
1644214480000|2022-02-07 06:14:40|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|0
1644214500000|2022-02-07 06:15:00|6586|6580|6586.5|6580.5|6586.5|6580.5|6586|6580|2
1644214510000|2022-02-07 06:15:10|||||||||1
1644214520000|2022-02-07 06:15:20|6586.7|6580.7|6587|6581|6587|6581|6586.7|6580.7|0
1644214530000|2022-02-07 06:15:30|6587.7|6581.7|6587.5|6581.5|6588|6582|6587.5|6581.5|1
1644214540000|2022-02-07 06:15:40|6587.7|6581.7|6588.5|6582.5|6588.5|6582.5|6587.5|6581.5|0
1644214550000|2022-02-07 06:15:50|6587.5|6581.5|6586.5|6580.5|6587.5|6581.5|6586.5|6580.5|3
1644214560000|2022-02-07 06:16:00|6586|6580|6586|6580|6586|6580|6585|6579|0
1644214580000|2022-02-07 06:16:20|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|0
1644214620000|2022-02-07 06:17:00|6587|6581|6586.5|6580.5|6587|6581|6586.5|6580.5|0
1644214630000|2022-02-07 06:17:10|6586.4|6580.4|6586|6580|6586.4|6580.4|6586|6580|0
1644214650000|2022-02-07 06:17:30|6586.2|6580.2|6586|6580|6586.2|6580.2|6586|6580|0
1644214670000|2022-02-07 06:17:50|6586.5|6580.5|6588|6582|6588|6582|6586.5|6580.5|1
1644214710000|2022-02-07 06:18:30|||||||||1
1644214720000|2022-02-07 06:18:40|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|0
1644214730000|2022-02-07 06:18:50|6588.9|6582.9|6588.5|6582.5|6589.2|6583.2|6588.5|6582.5|0
1644214740000|2022-02-07 06:19:00|6588.7|6582.7|6589|6583|6589|6583|6588.7|6582.7|0
1644214780000|2022-02-07 06:19:40|6589.7|6583.7|6590|6584|6590|6584|6589.5|6583.5|0
1644214790000|2022-02-07 06:19:50|6591|6585|6592.5|6586.5|6592.5|6586.5|6591|6585|4
1644214800000|2022-02-07 06:20:00|6592.4|6586.4|6592|6586|6592.4|6586.4|6591.5|6585.5|0
1644214810000|2022-02-07 06:20:10|6592.5|6586.5|6592|6586|6592.5|6586.5|6592|6586|0
1644214840000|2022-02-07 06:20:40|6591.2|6585.2|6591|6585|6591.2|6585.2|6591|6585|0
1644214850000|2022-02-07 06:20:50|6591.5|6585.5|6591|6585|6591.5|6585.5|6591|6585|0
1644214860000|2022-02-07 06:21:00|6590.7|6584.7|6590|6584|6590.7|6584.7|6590|6584|0
1644214870000|2022-02-07 06:21:10|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|0
1644214890000|2022-02-07 06:21:30|6590|6584|6589.5|6583.5|6590|6584|6589.5|6583.5|0
1644214910000|2022-02-07 06:21:50|6590|6584|6590|6584|6590|6584|6590|6584|0
1644214920000|2022-02-07 06:22:00|6589.9|6583.9|6590|6584|6590|6584|6589.9|6583.9|0
1644214930000|2022-02-07 06:22:10|6589.9|6583.9|6589.5|6583.5|6589.9|6583.9|6589.5|6583.5|0
1644214940000|2022-02-07 06:22:20|6590|6584|6590.5|6584.5|6591|6585|6590|6584|1
1644214950000|2022-02-07 06:22:30|6590.7|6584.7|6591|6585|6591|6585|6590.7|6584.7|0
1644214970000|2022-02-07 06:22:50|6590.9|6584.9|6590.5|6584.5|6590.9|6584.9|6590.5|6584.5|0
1644214980000|2022-02-07 06:23:00|6590|6584|6590|6584|6590|6584|6589.5|6583.5|0
1644215000000|2022-02-07 06:23:20|6589.9|6583.9|6588|6582|6589.9|6583.9|6588|6582|1
1644215020000|2022-02-07 06:23:40|6588.4|6582.4|6588.5|6582.5|6588.5|6582.5|6588.4|6582.4|0
1644215040000|2022-02-07 06:24:00|6589|6583|6589|6583|6589|6583|6589|6583|0
1644215050000|2022-02-07 06:24:10|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|0
1644215060000|2022-02-07 06:24:20|6590|6584|6590.5|6584.5|6590.5|6584.5|6590|6584|0
1644215070000|2022-02-07 06:24:30|6590.4|6584.4|6590|6584|6590.4|6584.4|6590|6584|0
1644215090000|2022-02-07 06:24:50|6589.9|6583.9|6590|6584|6590|6584|6589.5|6583.5|0
1644215100000|2022-02-07 06:25:00|||||||||4
1644215110000|2022-02-07 06:25:10|6589.3|6583.3|6588|6582|6589.3|6583.3|6588|6582|0
1644215130000|2022-02-07 06:25:30|6587.5|6581.5|6587.9|6581.9|6587.9|6581.9|6587.5|6581.5|0
1644215150000|2022-02-07 06:25:50|6588|6582|6588|6582|6588|6582|6588|6582|0
1644215160000|2022-02-07 06:26:00|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|0
1644215210000|2022-02-07 06:26:50|6588|6582|6588|6582|6588|6582|6588|6582|1
1644215270000|2022-02-07 06:27:50|6588.5|6582.5|6589|6583|6589|6583|6588.5|6582.5|1
1644215280000|2022-02-07 06:28:00|6590|6584|6589.5|6583.5|6590|6584|6589.5|6583.5|1
1644215320000|2022-02-07 06:28:40|6590|6584|6590|6584|6590|6584|6590|6584|0
1644215350000|2022-02-07 06:29:10|6585.9|6579.9|6584.5|6578.5|6585.9|6579.9|6584.1|6578.1|7
1644215360000|2022-02-07 06:29:20|6584.4|6578.4|6583.5|6577.5|6584.4|6578.4|6583.5|6577.5|0
1644215370000|2022-02-07 06:29:30|6584|6578|6583|6577|6584|6578|6583|6577|0
1644215380000|2022-02-07 06:29:40|6584|6578|6583|6577|6584|6578|6583|6577|0
1644215400000|2022-02-07 06:30:00|6582.5|6576.5|6586|6580|6586|6580|6582.5|6576.5|4
1644215440000|2022-02-07 06:30:40|6587|6581|6589.2|6583.2|6589.2|6583.2|6587|6581|5
1644215460000|2022-02-07 06:31:00|6589.5|6583.5|6589|6583|6589.5|6583.5|6589|6583|0
1644215500000|2022-02-07 06:31:40|6588.9|6582.9|6588.5|6582.5|6588.9|6582.9|6588.5|6582.5|0
1644215510000|2022-02-07 06:31:50|6588|6582|6588|6582|6588|6582|6588|6582|1
1644215520000|2022-02-07 06:32:00|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|6588|6582|0
1644215530000|2022-02-07 06:32:10|6589|6583|6588.5|6582.5|6589|6583|6588.5|6582.5|0
1644215540000|2022-02-07 06:32:20|6588.2|6582.2|6588.5|6582.5|6588.5|6582.5|6588|6582|0
1644215550000|2022-02-07 06:32:30|6589|6583|6589|6583|6589|6583|6589|6583|3
1644215570000|2022-02-07 06:32:50|6588.5|6582.5|6589|6583|6589|6583|6588.5|6582.5|0
1644215580000|2022-02-07 06:33:00|6589.5|6583.5|6591|6585|6591|6585|6589.5|6583.5|1
1644215590000|2022-02-07 06:33:10|6590.5|6584.5|6591|6585|6591|6585|6590.5|6584.5|0
1644215620000|2022-02-07 06:33:40|6590.5|6584.5|6589.5|6583.5|6590.5|6584.5|6589.5|6583.5|1
1644215630000|2022-02-07 06:33:50|6590|6584|6589|6583|6590|6584|6589|6583|0
1644215640000|2022-02-07 06:34:00|6588.5|6582.5|6588.2|6582.2|6589.5|6583.5|6588|6582|1
1644215650000|2022-02-07 06:34:10|6588.5|6582.5|6588|6582|6588.5|6582.5|6588|6582|0
1644215660000|2022-02-07 06:34:20|6588.4|6582.4|6588.5|6582.5|6588.5|6582.5|6588.4|6582.4|0
1644215680000|2022-02-07 06:34:40|6588|6582|6588.5|6582.5|6588.5|6582.5|6588|6582|0
1644215690000|2022-02-07 06:34:50|6588|6582|6588.5|6582.5|6588.5|6582.5|6588|6582|0
1644215700000|2022-02-07 06:35:00|6588.2|6582.2|6588|6582|6588.2|6582.2|6588|6582|0
1644215730000|2022-02-07 06:35:30|6587.6|6581.6|6587.5|6581.5|6587.6|6581.6|6586.5|6580.5|1
1644215740000|2022-02-07 06:35:40|6587.4|6581.4|6587|6581|6587.4|6581.4|6587|6581|0
1644215750000|2022-02-07 06:35:50|6587.5|6581.5|6586.5|6580.5|6587.5|6581.5|6586.5|6580.5|0
1644215760000|2022-02-07 06:36:00|6587|6581|6586.5|6580.5|6588|6582|6586.5|6580.5|1
1644215770000|2022-02-07 06:36:10|6586.4|6580.4|6585|6579|6586.4|6580.4|6585|6579|1
1644215780000|2022-02-07 06:36:20|6584.9|6578.9|6584.5|6578.5|6584.9|6578.9|6584.5|6578.5|0
1644215790000|2022-02-07 06:36:30|6584.4|6578.4|6583|6577|6584.4|6578.4|6583|6577|4
1644215820000|2022-02-07 06:37:00|6582.5|6576.5|6583|6577|6583|6577|6582.5|6576.5|0
1644215840000|2022-02-07 06:37:20|6583.2|6577.2|6583|6577|6583.9|6577.9|6583|6577|0
1644215850000|2022-02-07 06:37:30|6583.4|6577.4|6583.4|6577.4|6584|6578|6583|6577|0
1644215860000|2022-02-07 06:37:40|6583|6577|6582.5|6576.5|6583.4|6577.4|6582.5|6576.5|0
1644215870000|2022-02-07 06:37:50|6582|6576|6583|6577|6583|6577|6582|6576|0
1644215880000|2022-02-07 06:38:00|6583.5|6577.5|6583.5|6577.5|6583.5|6577.5|6583.5|6577.5|0
1644215890000|2022-02-07 06:38:10|6583.9|6577.9|6584|6578|6584|6578|6583.9|6577.9|0
1644215930000|2022-02-07 06:38:50|6584.2|6578.2|6584|6578|6584.2|6578.2|6584|6578|0
1644215940000|2022-02-07 06:39:00|6584.2|6578.2|6584|6578|6585|6579|6584|6578|0
1644215950000|2022-02-07 06:39:10|6584.9|6578.9|6584|6578|6585|6579|6584|6578|0
1644215960000|2022-02-07 06:39:20|6585|6579|6585|6579|6585|6579|6585|6579|0
1644215980000|2022-02-07 06:39:40|6584|6578|6584|6578|6584|6578|6584|6578|0
1644216000000|2022-02-07 06:40:00|6583.9|6577.9|6583|6577|6583.9|6577.9|6583|6577|0
1644216020000|2022-02-07 06:40:20|6584|6578|6584|6578|6584|6578|6584|6578|3
1644216040000|2022-02-07 06:40:40|6583.5|6577.5|6583|6577|6583.5|6577.5|6583|6577|2
1644216060000|2022-02-07 06:41:00|6582|6576|6586.5|6580.5|6586.5|6580.5|6582|6576|10
1644216070000|2022-02-07 06:41:10|6587|6581|6587|6581|6587|6581|6587|6581|0
1644216100000|2022-02-07 06:41:40|6586.9|6580.9|6586.5|6580.5|6586.9|6580.9|6586.5|6580.5|0
1644216110000|2022-02-07 06:41:50|6586.4|6580.4|6585|6579|6586.4|6580.4|6585|6579|2
1644216160000|2022-02-07 06:42:40|6585.5|6579.5|6586|6580|6586|6580|6585|6579|2
1644216170000|2022-02-07 06:42:50|6586.4|6580.4|6585.5|6579.5|6586.4|6580.4|6585.5|6579.5|0
1644216180000|2022-02-07 06:43:00|6585|6579|6585|6579|6585|6579|6585|6579|0
1644216210000|2022-02-07 06:43:30|6585.4|6579.4|6589.5|6583.5|6590|6584|6585.4|6579.4|4
1644216220000|2022-02-07 06:43:40|6589.2|6583.2|6588.5|6582.5|6589.2|6583.2|6588.5|6582.5|0
1644216230000|2022-02-07 06:43:50|6588.2|6582.2|6589|6583|6589|6583|6588|6582|0
1644216240000|2022-02-07 06:44:00|6588.5|6582.5|6588.5|6582.5|6589|6583|6588|6582|0
1644216260000|2022-02-07 06:44:20|6588.9|6582.9|6588.5|6582.5|6589|6583|6588.5|6582.5|0
1644216270000|2022-02-07 06:44:30|6588.9|6582.9|6589|6583|6590|6584|6588.9|6582.9|1
1644216280000|2022-02-07 06:44:40|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|0
1644216300000|2022-02-07 06:45:00|6589|6583|6589.5|6583.5|6589.5|6583.5|6589|6583|1
1644216310000|2022-02-07 06:45:10|6588|6582|6588|6582|6588|6582|6588|6582|3
1644216330000|2022-02-07 06:45:30|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|2
1644216340000|2022-02-07 06:45:40|6587.2|6581.2|6584.5|6578.5|6587.2|6581.2|6584.5|6578.5|1
1644216350000|2022-02-07 06:45:50|6584|6578|6583|6577|6584|6578|6583|6577|1
1644216370000|2022-02-07 06:46:10|6582.9|6576.9|6584.5|6578.5|6584.5|6578.5|6582.9|6576.9|1
1644216380000|2022-02-07 06:46:20|6584|6578|6584|6578|6584|6578|6584|6578|0
1644216400000|2022-02-07 06:46:40|6584.5|6578.5|6585|6579|6585.2|6579.2|6584.5|6578.5|2
1644216410000|2022-02-07 06:46:50|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|0
1644216420000|2022-02-07 06:47:00|6584.9|6578.9|6585.5|6579.5|6585.5|6579.5|6584.9|6578.9|0
1644216430000|2022-02-07 06:47:10|6585.2|6579.2|6585|6579|6585.2|6579.2|6585|6579|0
1644216450000|2022-02-07 06:47:30|6585.5|6579.5|6587|6581|6587|6581|6585.5|6579.5|1
1644216460000|2022-02-07 06:47:40|6586.9|6580.9|6586|6580|6586.9|6580.9|6586|6580|0
1644216470000|2022-02-07 06:47:50|6585.9|6579.9|6584.5|6578.5|6585.9|6579.9|6584|6578|0
1644216500000|2022-02-07 06:48:20|6585|6579|6585|6579|6585|6579|6585|6579|0
1644216520000|2022-02-07 06:48:40|6584.5|6578.5|6584.4|6578.4|6585|6579|6584.4|6578.4|2
1644216560000|2022-02-07 06:49:20|6584.9|6578.9|6585.4|6579.4|6585.4|6579.4|6584.9|6578.9|0
1644216570000|2022-02-07 06:49:30|6585.5|6579.5|6586.4|6580.4|6586.4|6580.4|6585.5|6579.5|3
1644216580000|2022-02-07 06:49:40|6587|6581|6587|6581|6587|6581|6587|6581|0
1644216590000|2022-02-07 06:49:50|6588|6582|6588.5|6582.5|6588.5|6582.5|6587.5|6581.5|1
1644216600000|2022-02-07 06:50:00|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|0
1644216610000|2022-02-07 06:50:10|6589.4|6583.4|6589|6583|6589.4|6583.4|6589|6583|0
1644216620000|2022-02-07 06:50:20|6588|6582|6588|6582|6588|6582|6588|6582|0
1644216630000|2022-02-07 06:50:30|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|0
1644216640000|2022-02-07 06:50:40|6587.5|6581.5|6587.2|6581.2|6587.5|6581.5|6587.2|6581.2|0
1644216650000|2022-02-07 06:50:50|6587.4|6581.4|6587.9|6581.9|6588|6582|6587.4|6581.4|0
1644216670000|2022-02-07 06:51:10|6588|6582|6587.9|6581.9|6588|6582|6587.9|6581.9|0
1644216680000|2022-02-07 06:51:20|6588|6582|6587.9|6581.9|6588|6582|6587.9|6581.9|0
1644216690000|2022-02-07 06:51:30|6587.7|6581.7|6585.4|6579.4|6587.7|6581.7|6585.2|6579.2|0
1644216700000|2022-02-07 06:51:40|6585.5|6579.5|6585.5|6579.5|6585.5|6579.5|6585.5|6579.5|0
1644216710000|2022-02-07 06:51:50|6585.9|6579.9|6586.5|6580.5|6586.5|6580.5|6585.9|6579.9|0
1644216720000|2022-02-07 06:52:00|6585|6579|6585|6579|6585|6579|6585|6579|3
1644216740000|2022-02-07 06:52:20|6586|6580|6586|6580|6586.5|6580.5|6586|6580|1
1644216760000|2022-02-07 06:52:40|6587.2|6581.2|6588|6582|6588|6582|6587|6581|0
1644216770000|2022-02-07 06:52:50|6589|6583|6589|6583|6589.5|6583.5|6589|6583|0
1644216790000|2022-02-07 06:53:10|6588.5|6582.5|6589|6583|6589|6583|6588.5|6582.5|0
1644216820000|2022-02-07 06:53:40|6588.9|6582.9|6588.3|6582.3|6589|6583|6588.3|6582.3|0
1644216830000|2022-02-07 06:53:50|6588|6582|6588.5|6582.5|6588.5|6582.5|6588|6582|0
1644216840000|2022-02-07 06:54:00|6588.4|6582.4|6588.2|6582.2|6588.4|6582.4|6587.5|6581.5|1
1644216880000|2022-02-07 06:54:40|6588.9|6582.9|6590.2|6584.2|6590.2|6584.2|6588.5|6582.5|0
1644216890000|2022-02-07 06:54:50|6590.5|6584.5|6591|6585|6591|6585|6590.5|6584.5|0
1644216910000|2022-02-07 06:55:10|6590.9|6584.9|6590.9|6584.9|6590.9|6584.9|6590.9|6584.9|0
1644216920000|2022-02-07 06:55:20|6590.5|6584.5|6587|6581|6590.5|6584.5|6587|6581|1
1644216930000|2022-02-07 06:55:30|6587.5|6581.5|6589|6583|6589|6583|6587.5|6581.5|2
1644216950000|2022-02-07 06:55:50|6588.9|6582.9|6588.4|6582.4|6588.9|6582.9|6588|6582|1
1644216960000|2022-02-07 06:56:00|6587.9|6581.9|6588.4|6582.4|6588.4|6582.4|6587.9|6581.9|0
1644216970000|2022-02-07 06:56:10|6587.9|6581.9|6585.7|6579.7|6587.9|6581.9|6585.7|6579.7|4
1644216980000|2022-02-07 06:56:20|6586.4|6580.4|6586.4|6580.4|6586.4|6580.4|6586.4|6580.4|1
1644217000000|2022-02-07 06:56:40|6587.4|6581.4|6586.9|6580.9|6587.4|6581.4|6586.9|6580.9|0
1644217010000|2022-02-07 06:56:50|6586.4|6580.4|6586.4|6580.4|6586.4|6580.4|6586.4|6580.4|0
1644217020000|2022-02-07 06:57:00|6585.7|6579.7|6586.4|6580.4|6586.4|6580.4|6585.7|6579.7|1
1644217050000|2022-02-07 06:57:30|6587.4|6581.4|6587.4|6581.4|6587.4|6581.4|6587.4|6581.4|1
1644217060000|2022-02-07 06:57:40|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|0
1644217070000|2022-02-07 06:57:50|6588.4|6582.4|6588.4|6582.4|6588.4|6582.4|6588.4|6582.4|2
1644217080000|2022-02-07 06:58:00|6588.2|6582.2|6586.9|6580.9|6588.2|6582.2|6586.9|6580.9|2
1644217110000|2022-02-07 06:58:30|6586.4|6580.4|6585.7|6579.7|6586.4|6580.4|6585.7|6579.7|0
1644217120000|2022-02-07 06:58:40|6586|6580|6586.4|6580.4|6586.4|6580.4|6586|6580|0
1644217140000|2022-02-07 06:59:00|6579.9|6573.9|6580|6574|6580|6574|6579.4|6573.4|2
1644217150000|2022-02-07 06:59:10|6580.3|6574.3|6579.9|6573.9|6580.3|6574.3|6579.9|6573.9|5
1644217160000|2022-02-07 06:59:20|6580|6574|6577.4|6571.4|6580|6574|6577.4|6571.4|3
1644217170000|2022-02-07 06:59:30|6578.4|6572.4|6579.4|6573.4|6579.4|6573.4|6578.4|6572.4|3
1644217180000|2022-02-07 06:59:40|6578.7|6572.7|6579.4|6573.4|6579.4|6573.4|6578.7|6572.7|0
1644217190000|2022-02-07 06:59:50|6574.5|6568.5|6573.4|6567.4|6574.5|6568.5|6572.9|6566.9|3
1644217200000|2022-02-07 07:00:00|6573.7|6567.7|6573|6567|6574.4|6568.4|6573|6567|4
1644217210000|2022-02-07 07:00:10|6567.3|6561.3|6568.5|6562.5|6569|6563|6567.3|6561.3|11
1644217220000|2022-02-07 07:00:20|6568.7|6562.7|6568.7|6562.7|6568.7|6562.7|6567.5|6561.5|1
1644217240000|2022-02-07 07:00:40|6568.5|6562.5|6568.7|6562.7|6568.7|6562.7|6568.5|6562.5|0
1644217250000|2022-02-07 07:00:50|6568.8|6562.8|6568.7|6562.7|6568.8|6562.8|6568.7|6562.7|0
1644217260000|2022-02-07 07:01:00|6568.8|6562.8|6570.7|6564.7|6570.7|6564.7|6568.8|6562.8|2
1644217270000|2022-02-07 07:01:10|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.3|6568.3|4
1644217300000|2022-02-07 07:01:40|6574.1|6568.1|6574.2|6568.2|6574.2|6568.2|6574.1|6568.1|5
1644217320000|2022-02-07 07:02:00|6576.7|6570.7|6577.7|6571.7|6577.7|6571.7|6576|6570|9
1644217340000|2022-02-07 07:02:20|6577|6571|6576.7|6570.7|6577|6571|6576.7|6570.7|0
1644217360000|2022-02-07 07:02:40|6577|6571|6576|6570|6577|6571|6576|6570|6
1644217380000|2022-02-07 07:03:00|6576.2|6570.2|6578.7|6572.7|6578.7|6572.7|6576.2|6570.2|1
1644217390000|2022-02-07 07:03:10|6579.3|6573.3|6579.7|6573.7|6579.7|6573.7|6579.3|6573.3|0
1644217440000|2022-02-07 07:04:00|6580|6574|6581.2|6575.2|6581.2|6575.2|6580|6574|1
1644217480000|2022-02-07 07:04:40|||||||||2
1644217500000|2022-02-07 07:05:00|6580.5|6574.5|6580.3|6574.3|6580.5|6574.5|6579.7|6573.7|17
1644217520000|2022-02-07 07:05:20|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|0
1644217530000|2022-02-07 07:05:30|6580.3|6574.3|6580.2|6574.2|6580.3|6574.3|6580.2|6574.2|0
1644217540000|2022-02-07 07:05:40|6579|6573|6578.5|6572.5|6579|6573|6578.5|6572.5|1
1644217560000|2022-02-07 07:06:00|6579|6573|6580.8|6574.8|6580.8|6574.8|6579|6573|13
1644217570000|2022-02-07 07:06:10|6580.5|6574.5|6580|6574|6580.5|6574.5|6580|6574|1
1644217600000|2022-02-07 07:06:40|6579|6573|6579|6573|6579|6573|6579|6573|0
1644217610000|2022-02-07 07:06:50|6579.4|6573.4|6578|6572|6579.5|6573.5|6578|6572|5
1644217620000|2022-02-07 07:07:00|6578.5|6572.5|6578.7|6572.7|6578.7|6572.7|6578.5|6572.5|0
1644217660000|2022-02-07 07:07:40|6579.2|6573.2|6578.7|6572.7|6579.2|6573.2|6578.7|6572.7|0
1644217680000|2022-02-07 07:08:00|6578.2|6572.2|6578|6572|6578.2|6572.2|6578|6572|0
1644217690000|2022-02-07 07:08:10|6576|6570|6576|6570|6576|6570|6576|6570|0
1644217700000|2022-02-07 07:08:20|6576.2|6570.2|6576|6570|6576.2|6570.2|6576|6570|0
1644217710000|2022-02-07 07:08:30|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|0
1644217720000|2022-02-07 07:08:40|6576|6570|6576|6570|6576|6570|6576|6570|0
1644217730000|2022-02-07 07:08:50|6575|6569|6575|6569|6575|6569|6575|6569|0
1644217750000|2022-02-07 07:09:10|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|0
1644217770000|2022-02-07 07:09:30|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|5
1644217780000|2022-02-07 07:09:40|6573.4|6567.4|6573.4|6567.4|6573.4|6567.4|6573.4|6567.4|0
1644217790000|2022-02-07 07:09:50|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|0
1644217800000|2022-02-07 07:10:00|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|4
1644217830000|2022-02-07 07:10:30|6573.7|6567.7|6573.4|6567.4|6573.7|6567.7|6573.4|6567.4|0
1644217850000|2022-02-07 07:10:50|6573.1|6567.1|6572.4|6566.4|6573.1|6567.1|6572.4|6566.4|2
1644217860000|2022-02-07 07:11:00|6571.4|6565.4|6571.4|6565.4|6571.4|6565.4|6571.4|6565.4|5
1644217870000|2022-02-07 07:11:10|6570.5|6564.5|6569.4|6563.4|6570.5|6564.5|6569.4|6563.4|0
1644217880000|2022-02-07 07:11:20|6568.4|6562.4|6568.9|6562.9|6568.9|6562.9|6568.4|6562.4|3
1644217890000|2022-02-07 07:11:30|6569.4|6563.4|6569.4|6563.4|6569.4|6563.4|6569.4|6563.4|0
1644217900000|2022-02-07 07:11:40|6569.5|6563.5|6569.4|6563.4|6569.9|6563.9|6569.4|6563.4|4
1644217920000|2022-02-07 07:12:00|6568.9|6562.9|6568.9|6562.9|6568.9|6562.9|6568.9|6562.9|0
1644217930000|2022-02-07 07:12:10|6568.5|6562.5|6565.9|6559.9|6568.5|6562.5|6565.9|6559.9|3
1644217940000|2022-02-07 07:12:20|6565.7|6559.7|6565.9|6559.9|6566.4|6560.4|6565.7|6559.7|0
1644217950000|2022-02-07 07:12:30|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|0
1644217970000|2022-02-07 07:12:50|6567.7|6561.7|6561.5|6555.5|6567.7|6561.7|6561.5|6555.5|15
1644217980000|2022-02-07 07:13:00|6562|6556|6561.5|6555.5|6562|6556|6561.5|6555.5|22
1644217990000|2022-02-07 07:13:10|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|0
1644218000000|2022-02-07 07:13:20|6563.4|6557.4|6564.4|6558.4|6564.4|6558.4|6563.4|6557.4|1
1644218010000|2022-02-07 07:13:30|6559.2|6553.2|6557.5|6551.5|6559.2|6553.2|6557.5|6551.5|14
1644218020000|2022-02-07 07:13:40|6558|6552|6558|6552|6558|6552|6557.9|6551.9|3
1644218030000|2022-02-07 07:13:50|6555.5|6549.5|6556.9|6550.9|6556.9|6550.9|6555.5|6549.5|26
1644218040000|2022-02-07 07:14:00|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|1
1644218070000|2022-02-07 07:14:30|6557.7|6551.7|6559.4|6553.4|6559.4|6553.4|6557.7|6551.7|1
1644218080000|2022-02-07 07:14:40|6559.7|6553.7|6560|6554|6560|6554|6558.9|6552.9|5
1644218090000|2022-02-07 07:14:50|6559.3|6553.3|6559.9|6553.9|6559.9|6553.9|6559.2|6553.2|5
1644218100000|2022-02-07 07:15:00|6560.6|6554.6|6564.4|6558.4|6565|6559|6560.6|6554.6|19
1644218110000|2022-02-07 07:15:10|6564.7|6558.7|6564.4|6558.4|6565|6559|6564.4|6558.4|7
1644218120000|2022-02-07 07:15:20|||||||||2
1644218130000|2022-02-07 07:15:30|6565|6559|6565|6559|6565|6559|6565|6559|2
1644218160000|2022-02-07 07:16:00|6564.9|6558.9|6565.5|6559.5|6565.5|6559.5|6564.9|6558.9|1
1644218200000|2022-02-07 07:16:40|6565.4|6559.4|6565|6559|6565.4|6559.4|6565|6559|0
1644218240000|2022-02-07 07:17:20|6564.9|6558.9|6564|6558|6564.9|6558.9|6564|6558|0
1644218250000|2022-02-07 07:17:30|6564.4|6558.4|6565|6559|6565|6559|6564.4|6558.4|1
1644218260000|2022-02-07 07:17:40|6564|6558|6564.4|6558.4|6564.4|6558.4|6564|6558|0
1644218280000|2022-02-07 07:18:00|6563.9|6557.9|6561.4|6555.4|6563.9|6557.9|6561.4|6555.4|3
1644218290000|2022-02-07 07:18:10|6561|6555|6561.4|6555.4|6561.4|6555.4|6561|6555|0
1644218300000|2022-02-07 07:18:20|6559.4|6553.4|6560.4|6554.4|6560.4|6554.4|6559.4|6553.4|9
1644218320000|2022-02-07 07:18:40|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|1
1644218330000|2022-02-07 07:18:50|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|1
1644218340000|2022-02-07 07:19:00|6561.9|6555.9|6562.4|6556.4|6562.4|6556.4|6561.9|6555.9|0
1644218360000|2022-02-07 07:19:20|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|0
1644218390000|2022-02-07 07:19:50|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|0
1644218420000|2022-02-07 07:20:20|6561.9|6555.9|6564.4|6558.4|6564.4|6558.4|6561.9|6555.9|1
1644218430000|2022-02-07 07:20:30|6564.5|6558.5|6564.9|6558.9|6564.9|6558.9|6564.5|6558.5|0
1644218440000|2022-02-07 07:20:40|6564.4|6558.4|6564.9|6558.9|6564.9|6558.9|6564.4|6558.4|0
1644218450000|2022-02-07 07:20:50|6565|6559|6564.4|6558.4|6565|6559|6564.4|6558.4|1
1644218460000|2022-02-07 07:21:00|6565|6559|6565|6559|6565|6559|6565|6559|2
1644218480000|2022-02-07 07:21:20|6564.7|6558.7|6564.4|6558.4|6564.7|6558.7|6564.4|6558.4|0
1644218490000|2022-02-07 07:21:30|6563.7|6557.7|6563.4|6557.4|6563.7|6557.7|6563.4|6557.4|0
1644218500000|2022-02-07 07:21:40|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|0
1644218520000|2022-02-07 07:22:00|6564|6558|6564.4|6558.4|6564.4|6558.4|6564|6558|0
1644218540000|2022-02-07 07:22:20|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|1
1644218570000|2022-02-07 07:22:50|6568.4|6562.4|6568.4|6562.4|6568.4|6562.4|6568.4|6562.4|1
1644218580000|2022-02-07 07:23:00|6567.9|6561.9|6567.9|6561.9|6567.9|6561.9|6567.9|6561.9|0
1644218600000|2022-02-07 07:23:20|6565.4|6559.4|6565.9|6559.9|6565.9|6559.9|6565.4|6559.4|0
1644218620000|2022-02-07 07:23:40|6565.5|6559.5|6565.4|6559.4|6565.5|6559.5|6565.4|6559.4|0
1644218640000|2022-02-07 07:24:00|6566.4|6560.4|6565.9|6559.9|6566.4|6560.4|6565.9|6559.9|0
1644218660000|2022-02-07 07:24:20|6566.9|6560.9|6568.4|6562.4|6568.4|6562.4|6566.9|6560.9|3
1644218670000|2022-02-07 07:24:30|6566.6|6560.6|6565.5|6559.5|6566.6|6560.6|6565.5|6559.5|2
1644218680000|2022-02-07 07:24:40|6564.4|6558.4|6563.5|6557.5|6564.4|6558.4|6563.5|6557.5|5
1644218690000|2022-02-07 07:24:50|6563.7|6557.7|6564|6558|6564|6558|6563.7|6557.7|2
1644218700000|2022-02-07 07:25:00|6564.3|6558.3|6566.7|6560.7|6568.7|6562.7|6564.3|6558.3|16
1644218710000|2022-02-07 07:25:10|6569|6563|6569.7|6563.7|6569.7|6563.7|6569|6563|4
1644218720000|2022-02-07 07:25:20|6569|6563|6565.3|6559.3|6569|6563|6565.3|6559.3|9
1644218730000|2022-02-07 07:25:30|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|0
1644218790000|2022-02-07 07:26:30|6562.3|6556.3|6560.8|6554.8|6562.3|6556.3|6560.8|6554.8|6
1644218800000|2022-02-07 07:26:40|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|0
1644218810000|2022-02-07 07:26:50|6560.8|6554.8|6560.8|6554.8|6560.8|6554.8|6560.8|6554.8|0
1644218840000|2022-02-07 07:27:20|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|0
1644218860000|2022-02-07 07:27:40|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|0
1644218870000|2022-02-07 07:27:50|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|0
1644218880000|2022-02-07 07:28:00|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|3
1644218900000|2022-02-07 07:28:20|6558.3|6552.3|6558.7|6552.7|6558.7|6552.7|6558.3|6552.3|0
1644218950000|2022-02-07 07:29:10|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|0
1644218960000|2022-02-07 07:29:20|6558|6552|6558.2|6552.2|6558.2|6552.2|6558|6552|0
1644218970000|2022-02-07 07:29:30|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|6557.5|6551.5|0
1644218980000|2022-02-07 07:29:40|6557.2|6551.2|6557.4|6551.4|6557.7|6551.7|6557.2|6551.2|0
1644219000000|2022-02-07 07:30:00|6556.7|6550.7|6556.7|6550.7|6556.7|6550.7|6556.7|6550.7|0
1644219030000|2022-02-07 07:30:30|6557|6551|6557.5|6551.5|6557.7|6551.7|6557|6551|0
1644219040000|2022-02-07 07:30:40|6557.2|6551.2|6557.2|6551.2|6557.2|6551.2|6557.2|6551.2|0
1644219060000|2022-02-07 07:31:00|6557.9|6551.9|6560.2|6554.2|6560.7|6554.7|6557.9|6551.9|16
1644219080000|2022-02-07 07:31:20|6560.7|6554.7|6560.8|6554.8|6560.8|6554.8|6560.7|6554.7|0
1644219090000|2022-02-07 07:31:30|6561.3|6555.3|6560.8|6554.8|6561.3|6555.3|6560.8|6554.8|0
1644219100000|2022-02-07 07:31:40|6561|6555|6561.3|6555.3|6561.3|6555.3|6561|6555|0
1644219120000|2022-02-07 07:32:00|6561.5|6555.5|6565.7|6559.7|6567.2|6561.2|6561.5|6555.5|16
1644219130000|2022-02-07 07:32:10|6567.7|6561.7|6566.7|6560.7|6567.7|6561.7|6566.7|6560.7|17
1644219140000|2022-02-07 07:32:20|6567.2|6561.2|6566.7|6560.7|6567.2|6561.2|6566.7|6560.7|0
1644219150000|2022-02-07 07:32:30|6567.2|6561.2|6567.7|6561.7|6568.5|6562.5|6567.2|6561.2|4
1644219160000|2022-02-07 07:32:40|6568|6562|6567.7|6561.7|6568|6562|6567.7|6561.7|0
1644219170000|2022-02-07 07:32:50|6568.2|6562.2|6567.7|6561.7|6568.2|6562.2|6567.7|6561.7|0
1644219180000|2022-02-07 07:33:00|6569.1|6563.1|6570.8|6564.8|6571.8|6565.8|6569.1|6563.1|16
1644219190000|2022-02-07 07:33:10|6573.3|6567.3|6572.3|6566.3|6573.3|6567.3|6571.8|6565.8|13
1644219200000|2022-02-07 07:33:20|6572.8|6566.8|6573.2|6567.2|6573.2|6567.2|6572.8|6566.8|0
1644219220000|2022-02-07 07:33:40|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|2
1644219230000|2022-02-07 07:33:50|6570.5|6564.5|6570.3|6564.3|6570.5|6564.5|6570.3|6564.3|4
1644219250000|2022-02-07 07:34:10|6568.6|6562.6|6570.3|6564.3|6570.3|6564.3|6568.6|6562.6|3
1644219260000|2022-02-07 07:34:20|6567.7|6561.7|6567.7|6561.7|6567.7|6561.7|6567.7|6561.7|4
1644219300000|2022-02-07 07:35:00|6569.3|6563.3|6570.3|6564.3|6570.5|6564.5|6569.3|6563.3|22
1644219310000|2022-02-07 07:35:10|6570.8|6564.8|6571.7|6565.7|6572.7|6566.7|6570.8|6564.8|0
1644219360000|2022-02-07 07:36:00|6570.7|6564.7|6570.7|6564.7|6570.7|6564.7|6570.7|6564.7|0
1644219370000|2022-02-07 07:36:10|6569.8|6563.8|6570.8|6564.8|6570.8|6564.8|6569.8|6563.8|0
1644219380000|2022-02-07 07:36:20|6571.2|6565.2|6571.3|6565.3|6571.3|6565.3|6571.2|6565.2|0
1644219400000|2022-02-07 07:36:40|6571.8|6565.8|6571.3|6565.3|6571.8|6565.8|6571.3|6565.3|0
1644219420000|2022-02-07 07:37:00|6571.7|6565.7|6568.7|6562.7|6571.7|6565.7|6568.7|6562.7|13
1644219440000|2022-02-07 07:37:20|6568.4|6562.4|6566.7|6560.7|6568.4|6562.4|6566.7|6560.7|1
1644219450000|2022-02-07 07:37:30|6566.3|6560.3|6565.7|6559.7|6566.7|6560.7|6565.5|6559.5|0
1644219490000|2022-02-07 07:38:10|6566.7|6560.7|6565.2|6559.2|6567.7|6561.7|6565.2|6559.2|6
1644219520000|2022-02-07 07:38:40|6565|6559|6565.5|6559.5|6565.5|6559.5|6565|6559|1
1644219590000|2022-02-07 07:39:50|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|2
1644219600000|2022-02-07 07:40:00|6564.3|6558.3|6564.7|6558.7|6564.7|6558.7|6564.3|6558.3|0
1644219630000|2022-02-07 07:40:30|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|0
1644219650000|2022-02-07 07:40:50|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|0
1644219660000|2022-02-07 07:41:00|6564.8|6558.8|6565.2|6559.2|6565.2|6559.2|6564.8|6558.8|0
1644219680000|2022-02-07 07:41:20|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|1
1644219710000|2022-02-07 07:41:50|6564.4|6558.4|6563.2|6557.2|6564.7|6558.7|6563.2|6557.2|1
1644219720000|2022-02-07 07:42:00|6562.8|6556.8|6563|6557|6563.2|6557.2|6562.8|6556.8|3
1644219740000|2022-02-07 07:42:20|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|0
1644219760000|2022-02-07 07:42:40|6563.7|6557.7|6562.2|6556.2|6563.7|6557.7|6562.2|6556.2|1
1644219770000|2022-02-07 07:42:50|6561.7|6555.7|6561|6555|6561.7|6555.7|6561|6555|1
1644219780000|2022-02-07 07:43:00|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|1
1644219800000|2022-02-07 07:43:20|6559|6553|6559|6553|6559|6553|6559|6553|2
1644219810000|2022-02-07 07:43:30|6559.5|6553.5|6558.7|6552.7|6561.7|6555.7|6558.7|6552.7|4
1644219820000|2022-02-07 07:43:40|6558.8|6552.8|6558.8|6552.8|6558.8|6552.8|6558.8|6552.8|0
1644219850000|2022-02-07 07:44:10|6559|6553|6559|6553|6559|6553|6559|6553|0
1644219870000|2022-02-07 07:44:30|6559.7|6553.7|6559|6553|6559.7|6553.7|6559|6553|5
1644219910000|2022-02-07 07:45:10|6559.2|6553.2|6560.2|6554.2|6560.7|6554.7|6559.2|6553.2|1
1644219930000|2022-02-07 07:45:30|6561.3|6555.3|6559|6553|6561.3|6555.3|6559|6553|2
1644219940000|2022-02-07 07:45:40|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|0
1644219950000|2022-02-07 07:45:50|6559|6553|6559|6553|6559|6553|6559|6553|1
1644219970000|2022-02-07 07:46:10|6561.7|6555.7|6560.2|6554.2|6561.7|6555.7|6560.2|6554.2|18
1644219990000|2022-02-07 07:46:30|6558.8|6552.8|6558.2|6552.2|6558.8|6552.8|6558.2|6552.2|5
1644220010000|2022-02-07 07:46:50|6557.9|6551.9|6558.2|6552.2|6558.2|6552.2|6557.9|6551.9|19
1644220020000|2022-02-07 07:47:00|6558|6552|6558.2|6552.2|6558.2|6552.2|6558|6552|0
1644220040000|2022-02-07 07:47:20|6558|6552|6558|6552|6558|6552|6558|6552|5
1644220050000|2022-02-07 07:47:30|6558.2|6552.2|6558|6552|6558.3|6552.3|6558|6552|2
1644220070000|2022-02-07 07:47:50|6557.9|6551.9|6558|6552|6558|6552|6557.9|6551.9|1
1644220080000|2022-02-07 07:48:00|6557.9|6551.9|6557.9|6551.9|6557.9|6551.9|6557.9|6551.9|0
1644220100000|2022-02-07 07:48:20|||||||||3
1644220110000|2022-02-07 07:48:30|6559.5|6553.5|6560|6554|6560.4|6554.4|6559.5|6553.5|1
1644220120000|2022-02-07 07:48:40|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|6559.4|6553.4|0
1644220130000|2022-02-07 07:48:50|6559.7|6553.7|6560|6554|6560|6554|6559.7|6553.7|0
1644220170000|2022-02-07 07:49:30|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|0
1644220200000|2022-02-07 07:50:00|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|0
1644220210000|2022-02-07 07:50:10|6560.3|6554.3|6560.7|6554.7|6560.7|6554.7|6560.3|6554.3|0
1644220220000|2022-02-07 07:50:20|6560.8|6554.8|6561.2|6555.2|6562|6556|6560.8|6554.8|2
1644220230000|2022-02-07 07:50:30|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|0
1644220250000|2022-02-07 07:50:50|6560.8|6554.8|6559.3|6553.3|6560.8|6554.8|6559.3|6553.3|1
1644220260000|2022-02-07 07:51:00|6559.5|6553.5|6559.8|6553.8|6559.8|6553.8|6559.5|6553.5|0
1644220270000|2022-02-07 07:51:10|6560|6554|6560.3|6554.3|6560.3|6554.3|6560|6554|0
1644220290000|2022-02-07 07:51:30|6558.3|6552.3|6558|6552|6558.3|6552.3|6558|6552|6
1644220320000|2022-02-07 07:52:00|6558.7|6552.7|6559|6553|6559|6553|6558.7|6552.7|2
1644220330000|2022-02-07 07:52:10|6558.7|6552.7|6555.3|6549.3|6558.7|6552.7|6555.3|6549.3|2
1644220340000|2022-02-07 07:52:20|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|1
1644220350000|2022-02-07 07:52:30|6555|6549|6554.7|6548.7|6555|6549|6554.7|6548.7|0
1644220360000|2022-02-07 07:52:40|6555.2|6549.2|6555.2|6549.2|6555.3|6549.3|6555.2|6549.2|3
1644220380000|2022-02-07 07:53:00|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|2
1644220400000|2022-02-07 07:53:20|6554|6548|6549.3|6543.3|6554|6548|6549.3|6543.3|43
1644220410000|2022-02-07 07:53:30|6549.2|6543.2|6548.4|6542.4|6550.2|6544.2|6545.4|6539.4|29
1644220420000|2022-02-07 07:53:40|6545.9|6539.9|6545.4|6539.4|6545.9|6539.9|6544.7|6538.7|11
1644220430000|2022-02-07 07:53:50|6545.5|6539.5|6543.9|6537.9|6545.5|6539.5|6543.9|6537.9|7
1644220440000|2022-02-07 07:54:00|6544|6538|6542|6536|6544|6538|6542|6536|9
1644220450000|2022-02-07 07:54:10|6542.4|6536.4|6540.4|6534.4|6542.4|6536.4|6540.4|6534.4|2
1644220460000|2022-02-07 07:54:20|6540|6534|6543.4|6537.4|6543.4|6537.4|6538.9|6532.9|4
1644220500000|2022-02-07 07:55:00|6542.9|6536.9|6545|6539|6545|6539|6542.9|6536.9|1
1644220510000|2022-02-07 07:55:10|6545.4|6539.4|6534.3|6528.3|6545.9|6539.9|6532.7|6526.7|40
1644220520000|2022-02-07 07:55:20|||||||||12
1644220530000|2022-02-07 07:55:30|6533.6|6527.6|6528.5|6522.5|6533.6|6527.6|6528.5|6522.5|22
1644220540000|2022-02-07 07:55:40|6529.2|6523.2|6526.7|6520.7|6529.4|6523.4|6526.7|6520.7|35
1644220550000|2022-02-07 07:55:50|6526.6|6520.6|6523.2|6517.2|6526.6|6520.6|6522|6516|41
1644220560000|2022-02-07 07:56:00|6523.4|6517.4|6521.4|6515.4|6523.4|6517.4|6519.3|6513.3|41
1644220570000|2022-02-07 07:56:10|6520.4|6514.4|6513.9|6507.9|6520.4|6514.4|6513.9|6507.9|22
1644220580000|2022-02-07 07:56:20|6513.5|6507.5|6514.9|6508.9|6518.5|6512.5|6513.5|6507.5|15
1644220590000|2022-02-07 07:56:30|6515.7|6509.7|6515.9|6509.9|6515.9|6509.9|6515.7|6509.7|14
1644220600000|2022-02-07 07:56:40|6516|6510|6516|6510|6516|6510|6516|6510|4
1644220610000|2022-02-07 07:56:50|6516.2|6510.2|6515.9|6509.9|6516.2|6510.2|6515.9|6509.9|16
1644220620000|2022-02-07 07:57:00|6515.7|6509.7|6515.9|6509.9|6516|6510|6515.7|6509.7|7
1644220630000|2022-02-07 07:57:10|||||||||12
1644220640000|2022-02-07 07:57:20|||||||||5
1644220650000|2022-02-07 07:57:30|6521.4|6515.4|6523.5|6517.5|6523.5|6517.5|6521.4|6515.4|12
1644220660000|2022-02-07 07:57:40|6524.2|6518.2|6526.2|6520.2|6527.4|6521.4|6524.1|6518.1|7
1644220680000|2022-02-07 07:58:00|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1644220690000|2022-02-07 07:58:10|6524.7|6518.7|6526.2|6520.2|6526.2|6520.2|6524.4|6518.4|2
1644220700000|2022-02-07 07:58:20|6527.3|6521.3|6528.4|6522.4|6528.4|6522.4|6527.3|6521.3|3
1644220710000|2022-02-07 07:58:30|||||||||1
1644220720000|2022-02-07 07:58:40|6527.7|6521.7|6526.9|6520.9|6527.7|6521.7|6526.9|6520.9|100
1644220730000|2022-02-07 07:58:50|6527.2|6521.2|6527.4|6521.4|6527.4|6521.4|6527.2|6521.2|0
1644220740000|2022-02-07 07:59:00|6527.5|6521.5|6529|6523|6529|6523|6527.5|6521.5|3
1644220750000|2022-02-07 07:59:10|6529.4|6523.4|6530|6524|6530|6524|6529.4|6523.4|1
1644220760000|2022-02-07 07:59:20|6530.5|6524.5|6531|6525|6531|6525|6530.5|6524.5|1
1644220770000|2022-02-07 07:59:30|6531.3|6525.3|6533|6527|6533|6527|6531.3|6525.3|0
1644220780000|2022-02-07 07:59:40|6533.2|6527.2|6533.4|6527.4|6534.9|6528.9|6533.2|6527.2|4
1644220790000|2022-02-07 07:59:50|6537|6531|6545|6539|6545|6539|6537|6531|23
1644220800000|2022-02-07 08:00:00|6545.2|6539.2|6545.7|6539.7|6546.7|6540.7|6542.5|6536.5|49
1644220810000|2022-02-07 08:00:10|6545.2|6539.2|6546.2|6540.2|6546.7|6540.7|6544.2|6538.2|11
1644220820000|2022-02-07 08:00:20|6546|6540|6545.7|6539.7|6546|6540|6545.5|6539.5|0
1644220840000|2022-02-07 08:00:40|6544.7|6538.7|6542.7|6536.7|6544.7|6538.7|6542.7|6536.7|0
1644220850000|2022-02-07 08:00:50|6543.7|6537.7|6543.7|6537.7|6543.7|6537.7|6543.7|6537.7|0
1644220860000|2022-02-07 08:01:00|6543.8|6537.8|6544.2|6538.2|6544.2|6538.2|6543.8|6537.8|0
1644220870000|2022-02-07 08:01:10|6544.7|6538.7|6545|6539|6545.2|6539.2|6544.7|6538.7|0
1644220880000|2022-02-07 08:01:20|6544.5|6538.5|6544.2|6538.2|6544.5|6538.5|6544.2|6538.2|0
1644220890000|2022-02-07 08:01:30|6545.2|6539.2|6544.2|6538.2|6545.2|6539.2|6544.2|6538.2|2
1644220900000|2022-02-07 08:01:40|6544.7|6538.7|6544.2|6538.2|6544.7|6538.7|6544.2|6538.2|0
1644220910000|2022-02-07 08:01:50|6543.2|6537.2|6543.5|6537.5|6544.7|6538.7|6543.2|6537.2|1
1644220920000|2022-02-07 08:02:00|6543.2|6537.2|6543.7|6537.7|6543.7|6537.7|6543.2|6537.2|0
1644220930000|2022-02-07 08:02:10|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|0
1644220940000|2022-02-07 08:02:20|6544.8|6538.8|6545.7|6539.7|6545.8|6539.8|6544.8|6538.8|4
1644220960000|2022-02-07 08:02:40|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|0
1644220970000|2022-02-07 08:02:50|6545|6539|6544.7|6538.7|6545|6539|6544|6538|0
1644220980000|2022-02-07 08:03:00|6544.2|6538.2|6545.7|6539.7|6545.8|6539.8|6544.2|6538.2|2
1644220990000|2022-02-07 08:03:10|6545|6539|6545|6539|6545|6539|6545|6539|0
1644221000000|2022-02-07 08:03:20|6544|6538|6542.3|6536.3|6544|6538|6542.3|6536.3|8
1644221010000|2022-02-07 08:03:30|6542.7|6536.7|6542|6536|6542.7|6536.7|6541|6535|9
1644221020000|2022-02-07 08:03:40|6541.4|6535.4|6543|6537|6543|6537|6541.4|6535.4|5
1644221030000|2022-02-07 08:03:50|6542|6536|6542.7|6536.7|6542.7|6536.7|6541|6535|1
1644221040000|2022-02-07 08:04:00|6542.4|6536.4|6542|6536|6542.4|6536.4|6542|6536|0
1644221050000|2022-02-07 08:04:10|6541.5|6535.5|6542|6536|6542|6536|6540.5|6534.5|5
1644221060000|2022-02-07 08:04:20|6541.5|6535.5|6541.9|6535.9|6542.4|6536.4|6541.5|6535.5|0
1644221070000|2022-02-07 08:04:30|6542|6536|6541.7|6535.7|6542|6536|6541.5|6535.5|0
1644221080000|2022-02-07 08:04:40|6542|6536|6542.5|6536.5|6543|6537|6542|6536|0
1644221090000|2022-02-07 08:04:50|6542|6536|6541.9|6535.9|6542|6536|6541.9|6535.9|0
1644221110000|2022-02-07 08:05:10|6542|6536|6541.4|6535.4|6542.5|6536.5|6541.4|6535.4|0
1644221120000|2022-02-07 08:05:20|6542|6536|6540.9|6534.9|6542|6536|6540.9|6534.9|0
1644221130000|2022-02-07 08:05:30|6540.7|6534.7|6533.4|6527.4|6540.9|6534.9|6532.9|6526.9|28
1644221140000|2022-02-07 08:05:40|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|0
1644221150000|2022-02-07 08:05:50|6533.7|6527.7|6534.4|6528.4|6534.4|6528.4|6533.4|6527.4|0
1644221170000|2022-02-07 08:06:10|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|0
1644221180000|2022-02-07 08:06:20|6534.7|6528.7|6534.4|6528.4|6534.7|6528.7|6534.4|6528.4|0
1644221200000|2022-02-07 08:06:40|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|0
1644221210000|2022-02-07 08:06:50|6534.7|6528.7|6534.4|6528.4|6534.7|6528.7|6534.4|6528.4|0
1644221220000|2022-02-07 08:07:00|6534.2|6528.2|6534.4|6528.4|6534.4|6528.4|6533.9|6527.9|0
1644221260000|2022-02-07 08:07:40|6534.7|6528.7|6537.4|6531.4|6537.4|6531.4|6534.7|6528.7|2
1644221270000|2022-02-07 08:07:50|6537.2|6531.2|6536.9|6530.9|6537.4|6531.4|6535.9|6529.9|4
1644221280000|2022-02-07 08:08:00|6536.4|6530.4|6536.9|6530.9|6536.9|6530.9|6536.4|6530.4|2
1644221300000|2022-02-07 08:08:20|6537|6531|6537.9|6531.9|6537.9|6531.9|6537|6531|0
1644221320000|2022-02-07 08:08:40|6537.4|6531.4|6537.9|6531.9|6537.9|6531.9|6537.4|6531.4|0
1644221330000|2022-02-07 08:08:50|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1644221340000|2022-02-07 08:09:00|6537.5|6531.5|6536.4|6530.4|6537.9|6531.9|6536.4|6530.4|2
1644221350000|2022-02-07 08:09:10|6536.9|6530.9|6536.4|6530.4|6536.9|6530.9|6536.4|6530.4|0
1644221360000|2022-02-07 08:09:20|6535.9|6529.9|6535.9|6529.9|6536.4|6530.4|6535.9|6529.9|0
1644221370000|2022-02-07 08:09:30|6536|6530|6536.4|6530.4|6536.4|6530.4|6536|6530|0
1644221380000|2022-02-07 08:09:40|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1644221400000|2022-02-07 08:10:00|6537.5|6531.5|6538.4|6532.4|6538.4|6532.4|6537.5|6531.5|2
1644221440000|2022-02-07 08:10:40|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1644221450000|2022-02-07 08:10:50|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|1
1644221470000|2022-02-07 08:11:10|6537.9|6531.9|6538.4|6532.4|6538.4|6532.4|6537.9|6531.9|0
1644221490000|2022-02-07 08:11:30|6539.4|6533.4|6537.9|6531.9|6539.4|6533.4|6537.9|6531.9|3
1644221500000|2022-02-07 08:11:40|6537.7|6531.7|6537.4|6531.4|6537.7|6531.7|6536.9|6530.9|1
1644221510000|2022-02-07 08:11:50|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1644221540000|2022-02-07 08:12:20|6541|6535|6541|6535|6541|6535|6541|6535|0
1644221550000|2022-02-07 08:12:30|6541.4|6535.4|6542.7|6536.7|6543.4|6537.4|6541.4|6535.4|6
1644221560000|2022-02-07 08:12:40|6543.2|6537.2|6542.4|6536.4|6543.2|6537.2|6542.4|6536.4|0
1644221570000|2022-02-07 08:12:50|6543.4|6537.4|6543.2|6537.2|6543.4|6537.4|6542.9|6536.9|0
1644221580000|2022-02-07 08:13:00|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|0
1644221590000|2022-02-07 08:13:10|6542.7|6536.7|6542.9|6536.9|6543.9|6537.9|6542.7|6536.7|4
1644221610000|2022-02-07 08:13:30|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|3
1644221620000|2022-02-07 08:13:40|6539.9|6533.9|6540.4|6534.4|6540.4|6534.4|6539.9|6533.9|1
1644221630000|2022-02-07 08:13:50|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1644221640000|2022-02-07 08:14:00|6539.7|6533.7|6539.4|6533.4|6539.7|6533.7|6539.4|6533.4|0
1644221660000|2022-02-07 08:14:20|6539.2|6533.2|6538.9|6532.9|6539.2|6533.2|6538.9|6532.9|0
1644221670000|2022-02-07 08:14:30|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|2
1644221690000|2022-02-07 08:14:50|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|1
1644221700000|2022-02-07 08:15:00|6538.1|6532.1|6535|6529|6538.1|6532.1|6533.9|6527.9|8
1644221710000|2022-02-07 08:15:10|6535.4|6529.4|6535.9|6529.9|6536.4|6530.4|6535.4|6529.4|2
1644221720000|2022-02-07 08:15:20|6537.2|6531.2|6533.9|6527.9|6537.2|6531.2|6533.9|6527.9|0
1644221730000|2022-02-07 08:15:30|6534.5|6528.5|6534.9|6528.9|6534.9|6528.9|6534.5|6528.5|0
1644221740000|2022-02-07 08:15:40|6535|6529|6534.9|6528.9|6535|6529|6534.9|6528.9|0
1644221760000|2022-02-07 08:16:00|6535.4|6529.4|6534.2|6528.2|6535.4|6529.4|6534.2|6528.2|0
1644221790000|2022-02-07 08:16:30|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|1
1644221800000|2022-02-07 08:16:40|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|0
1644221810000|2022-02-07 08:16:50|6535.2|6529.2|6529.9|6523.9|6535.9|6529.9|6529|6523|6
1644221820000|2022-02-07 08:17:00|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|0
1644221830000|2022-02-07 08:17:10|6531.7|6525.7|6530.9|6524.9|6531.7|6525.7|6530.9|6524.9|0
1644221840000|2022-02-07 08:17:20|6530.5|6524.5|6529.9|6523.9|6530.5|6524.5|6529.9|6523.9|0
1644221870000|2022-02-07 08:17:50|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1644221880000|2022-02-07 08:18:00|6530|6524|6529.9|6523.9|6530|6524|6529.9|6523.9|0
1644221890000|2022-02-07 08:18:10|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|1
1644221900000|2022-02-07 08:18:20|6531.2|6525.2|6531.4|6525.4|6531.4|6525.4|6531.2|6525.2|0
1644221910000|2022-02-07 08:18:30|6531.9|6525.9|6532.7|6526.7|6532.7|6526.7|6531.9|6525.9|17
1644221920000|2022-02-07 08:18:40|6532.9|6526.9|6531.4|6525.4|6533.2|6527.2|6531.4|6525.4|3
1644221930000|2022-02-07 08:18:50|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|0
1644221940000|2022-02-07 08:19:00|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|0
1644221970000|2022-02-07 08:19:30|6531.5|6525.5|6531.7|6525.7|6531.9|6525.9|6531.5|6525.5|2
1644221980000|2022-02-07 08:19:40|6530.9|6524.9|6532.4|6526.4|6532.4|6526.4|6530.9|6524.9|1
1644221990000|2022-02-07 08:19:50|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|1
1644222000000|2022-02-07 08:20:00|6532.4|6526.4|6532.2|6526.2|6532.4|6526.4|6532.2|6526.2|4
1644222010000|2022-02-07 08:20:10|6532.4|6526.4|6532.2|6526.2|6532.4|6526.4|6532.2|6526.2|5
1644222020000|2022-02-07 08:20:20|6532.1|6526.1|6531.7|6525.7|6532.1|6526.1|6531.7|6525.7|0
1644222030000|2022-02-07 08:20:30|6532.2|6526.2|6531.9|6525.9|6532.2|6526.2|6531.7|6525.7|1
1644222040000|2022-02-07 08:20:40|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|0
1644222060000|2022-02-07 08:21:00|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|1
1644222070000|2022-02-07 08:21:10|6532.1|6526.1|6532.2|6526.2|6532.2|6526.2|6531.7|6525.7|5
1644222080000|2022-02-07 08:21:20|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|5
1644222090000|2022-02-07 08:21:30|||||||||1
1644222100000|2022-02-07 08:21:40|6537.9|6531.9|6539.4|6533.4|6539.4|6533.4|6537.9|6531.9|14
1644222110000|2022-02-07 08:21:50|6539|6533|6537.4|6531.4|6539|6533|6537.4|6531.4|4
1644222120000|2022-02-07 08:22:00|6537.5|6531.5|6538.2|6532.2|6538.2|6532.2|6536.2|6530.2|6
1644222130000|2022-02-07 08:22:10|6538.4|6532.4|6538.9|6532.9|6538.9|6532.9|6538.4|6532.4|2
1644222140000|2022-02-07 08:22:20|6539.3|6533.3|6540.4|6534.4|6540.4|6534.4|6539.3|6533.3|0
1644222160000|2022-02-07 08:22:40|6541.4|6535.4|6540.4|6534.4|6541.4|6535.4|6540.4|6534.4|1
1644222170000|2022-02-07 08:22:50|6540.5|6534.5|6541.4|6535.4|6541.4|6535.4|6540.5|6534.5|0
1644222180000|2022-02-07 08:23:00|6541.7|6535.7|6541.4|6535.4|6541.7|6535.7|6541.4|6535.4|2
1644222190000|2022-02-07 08:23:10|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|0
1644222200000|2022-02-07 08:23:20|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|0
1644222210000|2022-02-07 08:23:30|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|6543.4|6537.4|1
1644222220000|2022-02-07 08:23:40|6544|6538|6544.9|6538.9|6544.9|6538.9|6544|6538|1
1644222230000|2022-02-07 08:23:50|6545.4|6539.4|6544.4|6538.4|6545.4|6539.4|6544.4|6538.4|1
1644222240000|2022-02-07 08:24:00|6543.9|6537.9|6545.7|6539.7|6545.7|6539.7|6543.9|6537.9|13
1644222250000|2022-02-07 08:24:10|6546.4|6540.4|6544.9|6538.9|6546.4|6540.4|6544.9|6538.9|20
1644222260000|2022-02-07 08:24:20|6544.4|6538.4|6543.4|6537.4|6544.4|6538.4|6543.4|6537.4|0
1644222270000|2022-02-07 08:24:30|6543|6537|6542.7|6536.7|6543|6537|6542.7|6536.7|0
1644222280000|2022-02-07 08:24:40|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|0
1644222290000|2022-02-07 08:24:50|6541.4|6535.4|6541.9|6535.9|6541.9|6535.9|6541.4|6535.4|2
1644222300000|2022-02-07 08:25:00|6541.4|6535.4|6541.9|6535.9|6541.9|6535.9|6541.4|6535.4|2
1644222310000|2022-02-07 08:25:10|6541.7|6535.7|6541.9|6535.9|6541.9|6535.9|6541.4|6535.4|3
1644222320000|2022-02-07 08:25:20|6541.4|6535.4|6541.4|6535.4|6541.9|6535.9|6541.4|6535.4|1
1644222330000|2022-02-07 08:25:30|6541.5|6535.5|6541.9|6535.9|6541.9|6535.9|6541.5|6535.5|0
1644222340000|2022-02-07 08:25:40|6542.4|6536.4|6542.2|6536.2|6542.4|6536.4|6542.2|6536.2|0
1644222350000|2022-02-07 08:25:50|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|0
1644222360000|2022-02-07 08:26:00|6541.7|6535.7|6537.9|6531.9|6541.7|6535.7|6537.9|6531.9|2
1644222390000|2022-02-07 08:26:30|6536.8|6530.8|6536.9|6530.9|6537.2|6531.2|6536.2|6530.2|5
1644222400000|2022-02-07 08:26:40|6537.2|6531.2|6536.4|6530.4|6537.4|6531.4|6536.4|6530.4|3
1644222420000|2022-02-07 08:27:00|6535.7|6529.7|6534.9|6528.9|6535.7|6529.7|6534.9|6528.9|0
1644222430000|2022-02-07 08:27:10|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|1
1644222480000|2022-02-07 08:28:00|6536.7|6530.7|6536.9|6530.9|6536.9|6530.9|6536.7|6530.7|0
1644222500000|2022-02-07 08:28:20|6536.4|6530.4|6534.7|6528.7|6536.4|6530.4|6534.7|6528.7|1
1644222510000|2022-02-07 08:28:30|6534.9|6528.9|6534.7|6528.7|6534.9|6528.9|6534.7|6528.7|0
1644222520000|2022-02-07 08:28:40|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|0
1644222540000|2022-02-07 08:29:00|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.7|6528.7|0
1644222550000|2022-02-07 08:29:10|6534.7|6528.7|6534.2|6528.2|6534.7|6528.7|6534.2|6528.2|0
1644222570000|2022-02-07 08:29:30|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|0
1644222580000|2022-02-07 08:29:40|6534.9|6528.9|6534.7|6528.7|6534.9|6528.9|6534.7|6528.7|0
1644222600000|2022-02-07 08:30:00|6534.2|6528.2|6537.2|6531.2|6537.2|6531.2|6534.2|6528.2|3
1644222610000|2022-02-07 08:30:10|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|1
1644222620000|2022-02-07 08:30:20|6537.2|6531.2|6538.2|6532.2|6538.2|6532.2|6537.2|6531.2|2
1644222640000|2022-02-07 08:30:40|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|1
1644222650000|2022-02-07 08:30:50|6537.4|6531.4|6537.7|6531.7|6537.7|6531.7|6537.4|6531.4|0
1644222660000|2022-02-07 08:31:00|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|0
1644222700000|2022-02-07 08:31:40|||||||||1
1644222710000|2022-02-07 08:31:50|6536.9|6530.9|6537.2|6531.2|6537.2|6531.2|6536.9|6530.9|3
1644222730000|2022-02-07 08:32:10|6537.4|6531.4|6537.7|6531.7|6537.9|6531.9|6537.4|6531.4|0
1644222750000|2022-02-07 08:32:30|6537.4|6531.4|6537.7|6531.7|6537.7|6531.7|6537.4|6531.4|0
1644222760000|2022-02-07 08:32:40|6535.7|6529.7|6535.4|6529.4|6535.7|6529.7|6535.2|6529.2|5
1644222770000|2022-02-07 08:32:50|6535.2|6529.2|6535.4|6529.4|6535.4|6529.4|6535.2|6529.2|1
1644222780000|2022-02-07 08:33:00|6535.2|6529.2|6534.7|6528.7|6535.4|6529.4|6534.7|6528.7|0
1644222790000|2022-02-07 08:33:10|6534.9|6528.9|6535.4|6529.4|6535.4|6529.4|6534.9|6528.9|0
1644222800000|2022-02-07 08:33:20|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|0
1644222810000|2022-02-07 08:33:30|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.7|6528.7|0
1644222820000|2022-02-07 08:33:40|6535|6529|6536.2|6530.2|6536.2|6530.2|6535|6529|1
1644222840000|2022-02-07 08:34:00|6536.7|6530.7|6537.4|6531.4|6537.4|6531.4|6536.7|6530.7|1
1644222870000|2022-02-07 08:34:30|6536.4|6530.4|6535.9|6529.9|6536.4|6530.4|6535.9|6529.9|0
1644222880000|2022-02-07 08:34:40|6535.7|6529.7|6535.4|6529.4|6535.7|6529.7|6535.4|6529.4|0
1644222890000|2022-02-07 08:34:50|6535.7|6529.7|6535.9|6529.9|6536.2|6530.2|6535.7|6529.7|0
1644222900000|2022-02-07 08:35:00|6535.2|6529.2|6535.4|6529.4|6535.4|6529.4|6535.2|6529.2|1
1644222910000|2022-02-07 08:35:10|6535.2|6529.2|6536.2|6530.2|6536.2|6530.2|6535.2|6529.2|0
1644222920000|2022-02-07 08:35:20|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|0
1644222940000|2022-02-07 08:35:40|6536.2|6530.2|6536.7|6530.7|6536.7|6530.7|6536.2|6530.2|1
1644222950000|2022-02-07 08:35:50|6537|6531|6537|6531|6537|6531|6537|6531|1
1644222960000|2022-02-07 08:36:00|6537.4|6531.4|6534.9|6528.9|6537.4|6531.4|6534.7|6528.7|9
1644222970000|2022-02-07 08:36:10|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|0
1644222980000|2022-02-07 08:36:20|6534.9|6528.9|6534.7|6528.7|6534.9|6528.9|6534.7|6528.7|0
1644223000000|2022-02-07 08:36:40|6534.9|6528.9|6534.9|6528.9|6535.4|6529.4|6534.7|6528.7|7
1644223010000|2022-02-07 08:36:50|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|0
1644223020000|2022-02-07 08:37:00|6534.9|6528.9|6534.9|6528.9|6535.4|6529.4|6534.9|6528.9|9
1644223030000|2022-02-07 08:37:10|6535.4|6529.4|6535.2|6529.2|6535.4|6529.4|6535.2|6529.2|1
1644223050000|2022-02-07 08:37:30|6535.1|6529.1|6534.7|6528.7|6535.1|6529.1|6534.7|6528.7|3
1644223060000|2022-02-07 08:37:40|||||||||2
1644223080000|2022-02-07 08:38:00|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|0
1644223090000|2022-02-07 08:38:10|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|0
1644223120000|2022-02-07 08:38:40|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|0
1644223130000|2022-02-07 08:38:50|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.4|6527.4|7
1644223140000|2022-02-07 08:39:00|6534.4|6528.4|6534.4|6528.4|6534.4|6528.4|6533.9|6527.9|1
1644223150000|2022-02-07 08:39:10|6534.2|6528.2|6533.9|6527.9|6534.2|6528.2|6533.9|6527.9|1
1644223160000|2022-02-07 08:39:20|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|2
1644223170000|2022-02-07 08:39:30|6533.9|6527.9|6534.4|6528.4|6534.4|6528.4|6533.9|6527.9|0
1644223200000|2022-02-07 08:40:00|6533.9|6527.9|6533.9|6527.9|6534.4|6528.4|6533.9|6527.9|3
1644223210000|2022-02-07 08:40:10|6534.8|6528.8|6535.9|6529.9|6535.9|6529.9|6534.8|6528.8|0
1644223220000|2022-02-07 08:40:20|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1644223240000|2022-02-07 08:40:40|6535.7|6529.7|6535.9|6529.9|6535.9|6529.9|6535.7|6529.7|1
1644223260000|2022-02-07 08:41:00|6535.7|6529.7|6535.4|6529.4|6535.7|6529.7|6535.4|6529.4|0
1644223270000|2022-02-07 08:41:10|6535.2|6529.2|6535.9|6529.9|6535.9|6529.9|6534.7|6528.7|0
1644223280000|2022-02-07 08:41:20|6536|6530|6536.4|6530.4|6536.4|6530.4|6536|6530|0
1644223290000|2022-02-07 08:41:30|6538.2|6532.2|6537.9|6531.9|6538.2|6532.2|6537.9|6531.9|0
1644223300000|2022-02-07 08:41:40|||||||||2
1644223310000|2022-02-07 08:41:50|6538.4|6532.4|6539.4|6533.4|6539.5|6533.5|6538.4|6532.4|1
1644223320000|2022-02-07 08:42:00|6540.2|6534.2|6541.1|6535.1|6541.1|6535.1|6540.2|6534.2|0
1644223330000|2022-02-07 08:42:10|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|0
1644223350000|2022-02-07 08:42:30|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|3
1644223370000|2022-02-07 08:42:50|6539.9|6533.9|6539.4|6533.4|6539.9|6533.9|6539.4|6533.4|1
1644223380000|2022-02-07 08:43:00|6540.4|6534.4|6540.2|6534.2|6540.4|6534.4|6540.2|6534.2|0
1644223390000|2022-02-07 08:43:10|6539.4|6533.4|6539.4|6533.4|6540.4|6534.4|6539.4|6533.4|0
1644223430000|2022-02-07 08:43:50|6540.2|6534.2|6539.4|6533.4|6540.5|6534.5|6539.4|6533.4|1
1644223450000|2022-02-07 08:44:10|6540.4|6534.4|6539.4|6533.4|6540.4|6534.4|6539.4|6533.4|1
1644223500000|2022-02-07 08:45:00|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|1
1644223510000|2022-02-07 08:45:10|6539.4|6533.4|6538.9|6532.9|6539.4|6533.4|6538.9|6532.9|0
1644223520000|2022-02-07 08:45:20|6538.2|6532.2|6538.7|6532.7|6538.7|6532.7|6538.2|6532.2|1
1644223530000|2022-02-07 08:45:30|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|0
1644223540000|2022-02-07 08:45:40|6539.1|6533.1|6539.7|6533.7|6539.7|6533.7|6539.1|6533.1|0
1644223570000|2022-02-07 08:46:10|6539.9|6533.9|6540.4|6534.4|6540.4|6534.4|6539.9|6533.9|0
1644223580000|2022-02-07 08:46:20|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1644223610000|2022-02-07 08:46:50|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1644223620000|2022-02-07 08:47:00|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|0
1644223630000|2022-02-07 08:47:10|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|0
1644223650000|2022-02-07 08:47:30|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|1
1644223680000|2022-02-07 08:48:00|6544.4|6538.4|6543.4|6537.4|6544.4|6538.4|6543.4|6537.4|1
1644223700000|2022-02-07 08:48:20|6543.9|6537.9|6545.9|6539.9|6545.9|6539.9|6543.9|6537.9|8
1644223710000|2022-02-07 08:48:30|6546|6540|6548.4|6542.4|6548.4|6542.4|6545.9|6539.9|108
1644223720000|2022-02-07 08:48:40|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|0
1644223730000|2022-02-07 08:48:50|6548.4|6542.4|6549.7|6543.7|6549.7|6543.7|6548.4|6542.4|7
1644223740000|2022-02-07 08:49:00|6549.2|6543.2|6547.9|6541.9|6549.2|6543.2|6547.9|6541.9|2
1644223790000|2022-02-07 08:49:50|6548|6542|6547.4|6541.4|6548|6542|6547.4|6541.4|2
1644223800000|2022-02-07 08:50:00|6546.9|6540.9|6547.4|6541.4|6547.4|6541.4|6546.9|6540.9|0
1644223810000|2022-02-07 08:50:10|6547|6541|6546|6540|6547|6541|6545.9|6539.9|2
1644223820000|2022-02-07 08:50:20|6546.4|6540.4|6546.9|6540.9|6546.9|6540.9|6546.4|6540.4|0
1644223830000|2022-02-07 08:50:30|6546.7|6540.7|6545.9|6539.9|6546.7|6540.7|6545.9|6539.9|0
1644223840000|2022-02-07 08:50:40|6546.9|6540.9|6548.4|6542.4|6548.4|6542.4|6546.9|6540.9|1
1644223850000|2022-02-07 08:50:50|6547.4|6541.4|6548.4|6542.4|6548.4|6542.4|6547.4|6541.4|5
1644223860000|2022-02-07 08:51:00|6548.5|6542.5|6549.5|6543.5|6550|6544|6548.4|6542.4|8
1644223870000|2022-02-07 08:51:10|6549.4|6543.4|6548.9|6542.9|6549.4|6543.4|6548.9|6542.9|0
1644223880000|2022-02-07 08:51:20|6551.4|6545.4|6551.4|6545.4|6551.9|6545.9|6550.9|6544.9|5
1644223890000|2022-02-07 08:51:30|6551.9|6545.9|6552.4|6546.4|6552.9|6546.9|6551.9|6545.9|0
1644223900000|2022-02-07 08:51:40|6551.4|6545.4|6548.9|6542.9|6551.4|6545.4|6548.9|6542.9|2
1644223940000|2022-02-07 08:52:20|6548.7|6542.7|6547.4|6541.4|6548.7|6542.7|6547.4|6541.4|0
1644223950000|2022-02-07 08:52:30|6547.5|6541.5|6548.4|6542.4|6548.9|6542.9|6547.5|6541.5|0
1644223960000|2022-02-07 08:52:40|6548.5|6542.5|6549|6543|6549.4|6543.4|6547.4|6541.4|2
1644223970000|2022-02-07 08:52:50|6549.4|6543.4|6550.4|6544.4|6550.4|6544.4|6549.4|6543.4|0
1644223980000|2022-02-07 08:53:00|6550.2|6544.2|6549.9|6543.9|6550.2|6544.2|6549.9|6543.9|0
1644224010000|2022-02-07 08:53:30|6550|6544|6550.4|6544.4|6550.4|6544.4|6550|6544|0
1644224020000|2022-02-07 08:53:40|6550.1|6544.1|6548.9|6542.9|6550.1|6544.1|6548.9|6542.9|1
1644224040000|2022-02-07 08:54:00|6549.2|6543.2|6549.2|6543.2|6549.2|6543.2|6549.2|6543.2|1
1644224050000|2022-02-07 08:54:10|6548.9|6542.9|6550.4|6544.4|6550.4|6544.4|6548.9|6542.9|1
1644224070000|2022-02-07 08:54:30|6550.7|6544.7|6551.7|6545.7|6551.7|6545.7|6550.7|6544.7|0
1644224080000|2022-02-07 08:54:40|6550.9|6544.9|6550.4|6544.4|6550.9|6544.9|6550.4|6544.4|1
1644224090000|2022-02-07 08:54:50|6551.9|6545.9|6551.9|6545.9|6552.9|6546.9|6551.9|6545.9|1
1644224100000|2022-02-07 08:55:00|6551.7|6545.7|6550.9|6544.9|6551.7|6545.7|6550.9|6544.9|2
1644224120000|2022-02-07 08:55:20|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|1
1644224140000|2022-02-07 08:55:40|6551.7|6545.7|6552.4|6546.4|6552.4|6546.4|6551.7|6545.7|0
1644224160000|2022-02-07 08:56:00|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|0
1644224170000|2022-02-07 08:56:10|6553|6547|6553.4|6547.4|6553.4|6547.4|6553|6547|0
1644224180000|2022-02-07 08:56:20|6554.4|6548.4|6553.4|6547.4|6554.9|6548.9|6553.4|6547.4|3
1644224190000|2022-02-07 08:56:30|6553.5|6547.5|6552.9|6546.9|6553.9|6547.9|6552.9|6546.9|0
1644224200000|2022-02-07 08:56:40|6552.4|6546.4|6551.4|6545.4|6552.4|6546.4|6551.4|6545.4|2
1644224210000|2022-02-07 08:56:50|6550|6544|6549.4|6543.4|6550|6544|6549.4|6543.4|5
1644224220000|2022-02-07 08:57:00|6550.9|6544.9|6551.4|6545.4|6551.4|6545.4|6550.9|6544.9|4
1644224240000|2022-02-07 08:57:20|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|0
1644224250000|2022-02-07 08:57:30|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|0
1644224260000|2022-02-07 08:57:40|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|8
1644224270000|2022-02-07 08:57:50|||||||||2
1644224290000|2022-02-07 08:58:10|||||||||3
1644224300000|2022-02-07 08:58:20|||||||||3
1644224320000|2022-02-07 08:58:40|||||||||1
1644224330000|2022-02-07 08:58:50|||||||||4
1644224340000|2022-02-07 08:59:00|6549|6543|6549.4|6543.4|6549.4|6543.4|6549|6543|6
1644224350000|2022-02-07 08:59:10|6553.4|6547.4|6552.4|6546.4|6553.4|6547.4|6552.4|6546.4|4
1644224360000|2022-02-07 08:59:20|6552.5|6546.5|6551|6545|6552.9|6546.9|6550.5|6544.5|0
1644224380000|2022-02-07 08:59:40|6550.4|6544.4|6550.9|6544.9|6550.9|6544.9|6550.4|6544.4|0
1644224400000|2022-02-07 09:00:00|6550|6544|6551|6545|6551|6545|6549.9|6543.9|13
1644224410000|2022-02-07 09:00:10|6550.9|6544.9|6550.4|6544.4|6550.9|6544.9|6550.4|6544.4|1
1644224420000|2022-02-07 09:00:20|6549.4|6543.4|6549.9|6543.9|6549.9|6543.9|6549.4|6543.4|2
1644224430000|2022-02-07 09:00:30|6550.7|6544.7|6551.9|6545.9|6551.9|6545.9|6550.7|6544.7|0
1644224440000|2022-02-07 09:00:40|6551.4|6545.4|6551.9|6545.9|6551.9|6545.9|6551.4|6545.4|2
1644224450000|2022-02-07 09:00:50|6552.4|6546.4|6552.9|6546.9|6552.9|6546.9|6552.4|6546.4|2
1644224460000|2022-02-07 09:01:00|6552.5|6546.5|6553.4|6547.4|6553.4|6547.4|6552.4|6546.4|1
1644224470000|2022-02-07 09:01:10|6553.1|6547.1|6553.4|6547.4|6553.4|6547.4|6552.4|6546.4|0
1644224490000|2022-02-07 09:01:30|6553|6547|6552.4|6546.4|6553|6547|6552.4|6546.4|0
1644224500000|2022-02-07 09:01:40|6552|6546|6552|6546|6552|6546|6551.9|6545.9|0
1644224510000|2022-02-07 09:01:50|6550.4|6544.4|6553.9|6547.9|6553.9|6547.9|6550.4|6544.4|9
1644224520000|2022-02-07 09:02:00|6553.5|6547.5|6553.5|6547.5|6553.5|6547.5|6553.5|6547.5|1
1644224530000|2022-02-07 09:02:10|6553.4|6547.4|6553.4|6547.4|6553.5|6547.5|6553.4|6547.4|3
1644224540000|2022-02-07 09:02:20|6553.5|6547.5|6552.4|6546.4|6553.5|6547.5|6552.4|6546.4|3
1644224550000|2022-02-07 09:02:30|6553|6547|6552.7|6546.7|6553|6547|6552.4|6546.4|0
1644224560000|2022-02-07 09:02:40|6552.4|6546.4|6552.9|6546.9|6553|6547|6552.4|6546.4|0
1644224570000|2022-02-07 09:02:50|6552.5|6546.5|6554.4|6548.4|6554.4|6548.4|6552.4|6546.4|1
1644224580000|2022-02-07 09:03:00|6554.7|6548.7|6554.4|6548.4|6554.7|6548.7|6554.4|6548.4|1
1644224590000|2022-02-07 09:03:10|6555|6549|6555|6549|6555|6549|6555|6549|5
1644224610000|2022-02-07 09:03:30|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|0
1644224620000|2022-02-07 09:03:40|6553.9|6547.9|6553.4|6547.4|6553.9|6547.9|6553.4|6547.4|0
1644224630000|2022-02-07 09:03:50|6553.7|6547.7|6553.2|6547.2|6553.7|6547.7|6553.2|6547.2|0
1644224650000|2022-02-07 09:04:10|6552.8|6546.8|6553.4|6547.4|6553.4|6547.4|6552.4|6546.4|9
1644224660000|2022-02-07 09:04:20|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|0
1644224690000|2022-02-07 09:04:50|6553.3|6547.3|6555.5|6549.5|6555.5|6549.5|6553.3|6547.3|1
1644224700000|2022-02-07 09:05:00|6555.4|6549.4|6555.4|6549.4|6555.5|6549.5|6555.4|6549.4|5
1644224710000|2022-02-07 09:05:10|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|1
1644224740000|2022-02-07 09:05:40|6553.7|6547.7|6553.4|6547.4|6553.7|6547.7|6553.4|6547.4|1
1644224750000|2022-02-07 09:05:50|6553|6547|6553|6547|6553|6547|6552.9|6546.9|1
1644224760000|2022-02-07 09:06:00|6552.9|6546.9|6550.9|6544.9|6552.9|6546.9|6549.9|6543.9|7
1644224770000|2022-02-07 09:06:10|6550.7|6544.7|6550.5|6544.5|6551|6545|6550.4|6544.4|1
1644224780000|2022-02-07 09:06:20|6551|6545|6551|6545|6551|6545|6551|6545|0
1644224790000|2022-02-07 09:06:30|6552|6546|6553.5|6547.5|6553.5|6547.5|6552|6546|2
1644224800000|2022-02-07 09:06:40|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|0
1644224810000|2022-02-07 09:06:50|6553.9|6547.9|6554.4|6548.4|6554.4|6548.4|6553.9|6547.9|6
1644224820000|2022-02-07 09:07:00|6554|6548|6552.4|6546.4|6554|6548|6551.9|6545.9|6
1644224850000|2022-02-07 09:07:30|6552.7|6546.7|6553.9|6547.9|6553.9|6547.9|6552.7|6546.7|0
1644224860000|2022-02-07 09:07:40|6553.7|6547.7|6553.4|6547.4|6553.7|6547.7|6553.4|6547.4|0
1644224880000|2022-02-07 09:08:00|6553.5|6547.5|6555|6549|6555|6549|6553.5|6547.5|1
1644224920000|2022-02-07 09:08:40|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|0
1644224930000|2022-02-07 09:08:50|6554.2|6548.2|6555.4|6549.4|6555.4|6549.4|6552.4|6546.4|4
1644224940000|2022-02-07 09:09:00|6555.2|6549.2|6552.4|6546.4|6555.2|6549.2|6551.9|6545.9|6
1644224950000|2022-02-07 09:09:10|6552.9|6546.9|6553.4|6547.4|6553.4|6547.4|6552.9|6546.9|0
1644224960000|2022-02-07 09:09:20|6553.9|6547.9|6553.9|6547.9|6554.4|6548.4|6553.9|6547.9|0
1644224970000|2022-02-07 09:09:30|6554|6548|6553.9|6547.9|6554.4|6548.4|6553.9|6547.9|0
1644224980000|2022-02-07 09:09:40|6554|6548|6553.9|6547.9|6554.4|6548.4|6553.4|6547.4|0
1644224990000|2022-02-07 09:09:50|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|6554|6548|0
1644225000000|2022-02-07 09:10:00|6554.5|6548.5|6554.4|6548.4|6554.5|6548.5|6554.4|6548.4|0
1644225010000|2022-02-07 09:10:10|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|6554.4|6548.4|0
1644225020000|2022-02-07 09:10:20|6555.5|6549.5|6556|6550|6556|6550|6555.5|6549.5|1
1644225030000|2022-02-07 09:10:30|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|2
1644225040000|2022-02-07 09:10:40|6557.7|6551.7|6558.2|6552.2|6558.4|6552.4|6557.7|6551.7|12
1644225050000|2022-02-07 09:10:50|6558|6552|6559|6553|6559|6553|6557.4|6551.4|4
1644225060000|2022-02-07 09:11:00|6558.9|6552.9|6557.9|6551.9|6558.9|6552.9|6557.9|6551.9|1
1644225070000|2022-02-07 09:11:10|6557.5|6551.5|6557.2|6551.2|6557.5|6551.5|6557.2|6551.2|1
1644225080000|2022-02-07 09:11:20|6556.9|6550.9|6556.2|6550.2|6556.9|6550.9|6556.2|6550.2|0
1644225120000|2022-02-07 09:12:00|6555.4|6549.4|6549.9|6543.9|6555.4|6549.4|6549.9|6543.9|3
1644225130000|2022-02-07 09:12:10|6550|6544|6549.9|6543.9|6550.4|6544.4|6549.9|6543.9|2
1644225140000|2022-02-07 09:12:20|6549.4|6543.4|6549.4|6543.4|6549.9|6543.9|6549.4|6543.4|5
1644225150000|2022-02-07 09:12:30|6549.8|6543.8|6549.9|6543.9|6550.9|6544.9|6549.8|6543.8|4
1644225160000|2022-02-07 09:12:40|6549.7|6543.7|6549.4|6543.4|6549.7|6543.7|6549.4|6543.4|0
1644225170000|2022-02-07 09:12:50|6549.7|6543.7|6551.4|6545.4|6551.4|6545.4|6549.7|6543.7|2
1644225180000|2022-02-07 09:13:00|6550.7|6544.7|6550.2|6544.2|6550.7|6544.7|6550.2|6544.2|1
1644225200000|2022-02-07 09:13:20|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|0
1644225210000|2022-02-07 09:13:30|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|1
1644225220000|2022-02-07 09:13:40|||||||||1
1644225240000|2022-02-07 09:14:00|6549.7|6543.7|6545.4|6539.4|6549.7|6543.7|6545.4|6539.4|13
1644225250000|2022-02-07 09:14:10|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|0
1644225260000|2022-02-07 09:14:20|6546|6540|6545.4|6539.4|6546.4|6540.4|6545.4|6539.4|0
1644225280000|2022-02-07 09:14:40|6545.2|6539.2|6543.9|6537.9|6545.2|6539.2|6543.9|6537.9|2
1644225290000|2022-02-07 09:14:50|6544.4|6538.4|6544.4|6538.4|6544.4|6538.4|6544.4|6538.4|0
1644225300000|2022-02-07 09:15:00|6544.9|6538.9|6545.4|6539.4|6545.4|6539.4|6544.4|6538.4|6
1644225320000|2022-02-07 09:15:20|6545.5|6539.5|6547.4|6541.4|6547.9|6541.9|6545.5|6539.5|0
1644225330000|2022-02-07 09:15:30|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|0
1644225340000|2022-02-07 09:15:40|6546.7|6540.7|6546.9|6540.9|6546.9|6540.9|6546.4|6540.4|0
1644225350000|2022-02-07 09:15:50|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|0
1644225370000|2022-02-07 09:16:10|6546.9|6540.9|6548.4|6542.4|6548.9|6542.9|6546.9|6540.9|0
1644225380000|2022-02-07 09:16:20|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|0
1644225390000|2022-02-07 09:16:30|6548.9|6542.9|6547.4|6541.4|6548.9|6542.9|6546.9|6540.9|3
1644225430000|2022-02-07 09:17:10|6545.9|6539.9|6547.4|6541.4|6547.4|6541.4|6545.9|6539.9|1
1644225440000|2022-02-07 09:17:20|6548.2|6542.2|6550.4|6544.4|6550.4|6544.4|6548.2|6542.2|1
1644225450000|2022-02-07 09:17:30|6550.9|6544.9|6551.4|6545.4|6551.4|6545.4|6550.9|6544.9|0
1644225460000|2022-02-07 09:17:40|6551.2|6545.2|6550.5|6544.5|6551.2|6545.2|6550.5|6544.5|0
1644225470000|2022-02-07 09:17:50|6550.9|6544.9|6550.5|6544.5|6550.9|6544.9|6550.5|6544.5|1
1644225480000|2022-02-07 09:18:00|6550.9|6544.9|6548.9|6542.9|6550.9|6544.9|6548.4|6542.4|0
1644225490000|2022-02-07 09:18:10|6548.4|6542.4|6549.9|6543.9|6549.9|6543.9|6548.4|6542.4|0
1644225500000|2022-02-07 09:18:20|6550.3|6544.3|6550.4|6544.4|6550.9|6544.9|6550.3|6544.3|1
1644225510000|2022-02-07 09:18:30|6550.5|6544.5|6550.9|6544.9|6550.9|6544.9|6550.5|6544.5|0
1644225520000|2022-02-07 09:18:40|6551|6545|6551.9|6545.9|6551.9|6545.9|6551|6545|0
1644225530000|2022-02-07 09:18:50|6551.7|6545.7|6551.4|6545.4|6551.7|6545.7|6551.4|6545.4|0
1644225540000|2022-02-07 09:19:00|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|0
1644225550000|2022-02-07 09:19:10|6550.9|6544.9|6551|6545|6551|6545|6550.9|6544.9|0
1644225560000|2022-02-07 09:19:20|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|0
1644225570000|2022-02-07 09:19:30|6551.5|6545.5|6552.9|6546.9|6552.9|6546.9|6551.5|6545.5|2
1644225580000|2022-02-07 09:19:40|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|0
1644225650000|2022-02-07 09:20:50|6553.4|6547.4|6555.4|6549.4|6555.4|6549.4|6553.4|6547.4|1
1644225660000|2022-02-07 09:21:00|6554.9|6548.9|6554.5|6548.5|6555.4|6549.4|6553.9|6547.9|6
1644225670000|2022-02-07 09:21:10|6554.9|6548.9|6556.5|6550.5|6556.5|6550.5|6554.9|6548.9|2
1644225680000|2022-02-07 09:21:20|6557.4|6551.4|6557.7|6551.7|6557.7|6551.7|6557.4|6551.4|1
1644225690000|2022-02-07 09:21:30|6557.4|6551.4|6555.7|6549.7|6557.4|6551.4|6555.7|6549.7|0
1644225700000|2022-02-07 09:21:40|6555.4|6549.4|6556.4|6550.4|6556.4|6550.4|6555.4|6549.4|0
1644225710000|2022-02-07 09:21:50|6556.1|6550.1|6556.4|6550.4|6556.4|6550.4|6555.4|6549.4|0
1644225720000|2022-02-07 09:22:00|6556.5|6550.5|6555.4|6549.4|6556.9|6550.9|6555.4|6549.4|1
1644225730000|2022-02-07 09:22:10|6555|6549|6554.9|6548.9|6555.4|6549.4|6554.9|6548.9|0
1644225740000|2022-02-07 09:22:20|6555|6549|6555.4|6549.4|6555.4|6549.4|6555|6549|0
1644225780000|2022-02-07 09:23:00|6554.9|6548.9|6555.4|6549.4|6555.4|6549.4|6554.9|6548.9|0
1644225790000|2022-02-07 09:23:10|6555.2|6549.2|6556.1|6550.1|6556.2|6550.2|6554.9|6548.9|1
1644225800000|2022-02-07 09:23:20|6555.4|6549.4|6552.9|6546.9|6555.4|6549.4|6552.9|6546.9|2
1644225810000|2022-02-07 09:23:30|6553|6547|6553.4|6547.4|6553.4|6547.4|6553|6547|0
1644225830000|2022-02-07 09:23:50|6551.4|6545.4|6553.4|6547.4|6553.4|6547.4|6551.4|6545.4|2
1644225840000|2022-02-07 09:24:00|6553.1|6547.1|6549.9|6543.9|6553.4|6547.4|6549.9|6543.9|8
1644225850000|2022-02-07 09:24:10|6549.4|6543.4|6548.4|6542.4|6549.4|6543.4|6548.4|6542.4|0
1644225880000|2022-02-07 09:24:40|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|1
1644225890000|2022-02-07 09:24:50|6546.7|6540.7|6547.4|6541.4|6547.4|6541.4|6546.4|6540.4|2
1644225900000|2022-02-07 09:25:00|6547.5|6541.5|6547.9|6541.9|6547.9|6541.9|6547.5|6541.5|0
1644225910000|2022-02-07 09:25:10|6547.4|6541.4|6545.9|6539.9|6547.4|6541.4|6545.5|6539.5|2
1644225920000|2022-02-07 09:25:20|6545.7|6539.7|6544.4|6538.4|6545.7|6539.7|6544.4|6538.4|0
1644225930000|2022-02-07 09:25:30|6546.4|6540.4|6546.4|6540.4|6546.5|6540.5|6546.4|6540.4|2
1644225940000|2022-02-07 09:25:40|6546.7|6540.7|6547.4|6541.4|6547.4|6541.4|6546.7|6540.7|1
1644225950000|2022-02-07 09:25:50|6547.5|6541.5|6548.2|6542.2|6548.2|6542.2|6547.5|6541.5|0
1644225970000|2022-02-07 09:26:10|6547.7|6541.7|6548.2|6542.2|6548.2|6542.2|6547.7|6541.7|1
1644226000000|2022-02-07 09:26:40|6548.1|6542.1|6548.7|6542.7|6548.7|6542.7|6547.7|6541.7|1
1644226010000|2022-02-07 09:26:50|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|0
1644226020000|2022-02-07 09:27:00|6548.7|6542.7|6547.4|6541.4|6548.7|6542.7|6547.4|6541.4|2
1644226040000|2022-02-07 09:27:20|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|2
1644226060000|2022-02-07 09:27:40|6549.4|6543.4|6544.9|6538.9|6549.4|6543.4|6544.4|6538.4|2
1644226080000|2022-02-07 09:28:00|6544.6|6538.6|6544.4|6538.4|6544.6|6538.6|6544.2|6538.2|0
1644226090000|2022-02-07 09:28:10|6544.2|6538.2|6543.9|6537.9|6544.4|6538.4|6543.9|6537.9|1
1644226100000|2022-02-07 09:28:20|6543.7|6537.7|6543.7|6537.7|6543.7|6537.7|6543.7|6537.7|1
1644226130000|2022-02-07 09:28:50|||||||||1
1644226140000|2022-02-07 09:29:00|6542.7|6536.7|6543.2|6537.2|6543.2|6537.2|6542.7|6536.7|5
1644226150000|2022-02-07 09:29:10|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|0
1644226160000|2022-02-07 09:29:20|6543.2|6537.2|6544.4|6538.4|6544.4|6538.4|6543.2|6537.2|2
1644226170000|2022-02-07 09:29:30|6543.4|6537.4|6543.2|6537.2|6543.4|6537.4|6543.2|6537.2|0
1644226190000|2022-02-07 09:29:50|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|10
1644226200000|2022-02-07 09:30:00|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|0
1644226210000|2022-02-07 09:30:10|6543.7|6537.7|6543.1|6537.1|6543.7|6537.7|6543.1|6537.1|1
1644226230000|2022-02-07 09:30:30|6542.1|6536.1|6543.6|6537.6|6543.6|6537.6|6542.1|6536.1|0
1644226240000|2022-02-07 09:30:40|6543.3|6537.3|6543.6|6537.6|6543.6|6537.6|6543.3|6537.3|0
1644226250000|2022-02-07 09:30:50|6542.4|6536.4|6542.9|6536.9|6542.9|6536.9|6542.4|6536.4|0
1644226260000|2022-02-07 09:31:00|6541.9|6535.9|6542.1|6536.1|6542.1|6536.1|6541.9|6535.9|0
1644226270000|2022-02-07 09:31:10|6542.2|6536.2|6545.1|6539.1|6545.1|6539.1|6542.2|6536.2|1
1644226280000|2022-02-07 09:31:20|6544.4|6538.4|6546.6|6540.6|6546.6|6540.6|6544.4|6538.4|4
1644226290000|2022-02-07 09:31:30|6546.1|6540.1|6545.1|6539.1|6547.6|6541.6|6545.1|6539.1|3
1644226300000|2022-02-07 09:31:40|6545.2|6539.2|6549.4|6543.4|6550.1|6544.1|6545.2|6539.2|7
1644226310000|2022-02-07 09:31:50|6549.3|6543.3|6548.6|6542.6|6549.4|6543.4|6548.6|6542.6|1
1644226320000|2022-02-07 09:32:00|6545.2|6539.2|6543.4|6537.4|6545.2|6539.2|6542.7|6536.7|11
1644226330000|2022-02-07 09:32:10|6543.7|6537.7|6543.2|6537.2|6543.7|6537.7|6543.2|6537.2|0
1644226350000|2022-02-07 09:32:30|6543.6|6537.6|6543.7|6537.7|6543.7|6537.7|6543.6|6537.6|0
1644226360000|2022-02-07 09:32:40|6543.2|6537.2|6543.6|6537.6|6543.6|6537.6|6543.1|6537.1|0
1644226380000|2022-02-07 09:33:00|6541.9|6535.9|6542.4|6536.4|6543.1|6537.1|6541.9|6535.9|13
1644226400000|2022-02-07 09:33:20|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|0
1644226410000|2022-02-07 09:33:30|6542.6|6536.6|6542.1|6536.1|6542.6|6536.6|6542.1|6536.1|0
1644226420000|2022-02-07 09:33:40|6541.8|6535.8|6542.1|6536.1|6542.1|6536.1|6541.8|6535.8|1
1644226440000|2022-02-07 09:34:00|6542.7|6536.7|6541.4|6535.4|6542.7|6536.7|6541.4|6535.4|0
1644226450000|2022-02-07 09:34:10|6541.7|6535.7|6542.1|6536.1|6542.1|6536.1|6541.7|6535.7|2
1644226460000|2022-02-07 09:34:20|6542.7|6536.7|6541.9|6535.9|6542.7|6536.7|6541.4|6535.4|1
1644226490000|2022-02-07 09:34:50|6541.8|6535.8|6543.9|6537.9|6543.9|6537.9|6541.8|6535.8|1
1644226520000|2022-02-07 09:35:20|6543.6|6537.6|6541.9|6535.9|6543.6|6537.6|6541.9|6535.9|1
1644226530000|2022-02-07 09:35:30|||||||||2
1644226540000|2022-02-07 09:35:40|6536.4|6530.4|6534.6|6528.6|6536.4|6530.4|6534.6|6528.6|5
1644226560000|2022-02-07 09:36:00|6532.6|6526.6|6535.1|6529.1|6535.1|6529.1|6532.6|6526.6|3
1644226580000|2022-02-07 09:36:20|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|2
1644226600000|2022-02-07 09:36:40|6534.1|6528.1|6533.1|6527.1|6534.1|6528.1|6533.1|6527.1|4
1644226610000|2022-02-07 09:36:50|6532.9|6526.9|6532.1|6526.1|6533.1|6527.1|6532.1|6526.1|1
1644226620000|2022-02-07 09:37:00|||||||||1
1644226630000|2022-02-07 09:37:10|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1644226640000|2022-02-07 09:37:20|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|7
1644226650000|2022-02-07 09:37:30|6536.6|6530.6|6537.1|6531.1|6537.2|6531.2|6536.4|6530.4|0
1644226660000|2022-02-07 09:37:40|6536.7|6530.7|6536.6|6530.6|6536.7|6530.7|6536.6|6530.6|0
1644226670000|2022-02-07 09:37:50|6532.4|6526.4|6532.1|6526.1|6532.4|6526.4|6532.1|6526.1|45
1644226680000|2022-02-07 09:38:00|6532.2|6526.2|6532.6|6526.6|6533.1|6527.1|6532.2|6526.2|0
1644226700000|2022-02-07 09:38:20|6532.4|6526.4|6533.1|6527.1|6533.1|6527.1|6532.4|6526.4|0
1644226710000|2022-02-07 09:38:30|6532.4|6526.4|6531.7|6525.7|6532.4|6526.4|6531.7|6525.7|2
1644226720000|2022-02-07 09:38:40|6531.9|6525.9|6531.2|6525.2|6532.2|6526.2|6531.2|6525.2|0
1644226730000|2022-02-07 09:38:50|6531.6|6525.6|6532.1|6526.1|6532.1|6526.1|6531.6|6525.6|1
1644226740000|2022-02-07 09:39:00|6531.7|6525.7|6532.4|6526.4|6532.4|6526.4|6531.7|6525.7|0
1644226760000|2022-02-07 09:39:20|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|0
1644226770000|2022-02-07 09:39:30|6532.4|6526.4|6532.7|6526.7|6532.7|6526.7|6532.4|6526.4|0
1644226780000|2022-02-07 09:39:40|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|2
1644226790000|2022-02-07 09:39:50|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|0
1644226800000|2022-02-07 09:40:00|6532.1|6526.1|6530.2|6524.2|6532.1|6526.1|6530.2|6524.2|0
1644226810000|2022-02-07 09:40:10|6529.7|6523.7|6527.9|6521.9|6529.7|6523.7|6527.4|6521.4|1
1644226820000|2022-02-07 09:40:20|6528.2|6522.2|6529.4|6523.4|6529.4|6523.4|6528.2|6522.2|1
1644226830000|2022-02-07 09:40:30|6529.7|6523.7|6530.9|6524.9|6530.9|6524.9|6529.7|6523.7|1
1644226860000|2022-02-07 09:41:00|6530.6|6524.6|6528.2|6522.2|6530.6|6524.6|6528.2|6522.2|6
1644226870000|2022-02-07 09:41:10|6528.4|6522.4|6528.4|6522.4|6528.9|6522.9|6528.2|6522.2|0
1644226880000|2022-02-07 09:41:20|6528.2|6522.2|6527.9|6521.9|6528.2|6522.2|6527.9|6521.9|0
1644226890000|2022-02-07 09:41:30|6527.7|6521.7|6527.9|6521.9|6527.9|6521.9|6527.2|6521.2|0
1644226900000|2022-02-07 09:41:40|6527.7|6521.7|6527.4|6521.4|6528|6522|6527.4|6521.4|2
1644226910000|2022-02-07 09:41:50|6527.1|6521.1|6526.7|6520.7|6527.9|6521.9|6526.7|6520.7|2
1644226920000|2022-02-07 09:42:00|6526.1|6520.1|6523.7|6517.7|6526.1|6520.1|6523.3|6517.3|19
1644226930000|2022-02-07 09:42:10|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|2
1644226940000|2022-02-07 09:42:20|6523.7|6517.7|6523.6|6517.6|6523.7|6517.7|6523.6|6517.6|0
1644226970000|2022-02-07 09:42:50|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|0
1644226980000|2022-02-07 09:43:00|||||||||1
1644226990000|2022-02-07 09:43:10|6523.6|6517.6|6523.2|6517.2|6523.6|6517.6|6523.1|6517.1|0
1644227000000|2022-02-07 09:43:20|6523.1|6517.1|6522.7|6516.7|6523.1|6517.1|6522.7|6516.7|0
1644227010000|2022-02-07 09:43:30|6522.6|6516.6|6522.2|6516.2|6522.6|6516.6|6522.2|6516.2|0
1644227020000|2022-02-07 09:43:40|||||||||3
1644227030000|2022-02-07 09:43:50|6523.2|6517.2|6523.2|6517.2|6523.2|6517.2|6523.2|6517.2|2
1644227040000|2022-02-07 09:44:00|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1644227050000|2022-02-07 09:44:10|6523.1|6517.1|6523.6|6517.6|6523.6|6517.6|6523.1|6517.1|0
1644227060000|2022-02-07 09:44:20|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|0
1644227090000|2022-02-07 09:44:50|6523.4|6517.4|6523.2|6517.2|6523.6|6517.6|6523.2|6517.2|0
1644227100000|2022-02-07 09:45:00|6522.9|6516.9|6522.2|6516.2|6522.9|6516.9|6522.2|6516.2|2
1644227120000|2022-02-07 09:45:20|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|0
1644227130000|2022-02-07 09:45:30|6522.4|6516.4|6521.1|6515.1|6522.4|6516.4|6521.1|6515.1|1
1644227140000|2022-02-07 09:45:40|6520.6|6514.6|6522.1|6516.1|6522.6|6516.6|6520.6|6514.6|3
1644227150000|2022-02-07 09:45:50|6521.9|6515.9|6522.1|6516.1|6522.1|6516.1|6521.6|6515.6|0
1644227160000|2022-02-07 09:46:00|6522.6|6516.6|6522.6|6516.6|6522.7|6516.7|6521.6|6515.6|1
1644227170000|2022-02-07 09:46:10|6522.3|6516.3|6522.1|6516.1|6522.3|6516.3|6521.1|6515.1|1
1644227190000|2022-02-07 09:46:30|6521.9|6515.9|6522.2|6516.2|6522.4|6516.4|6521.9|6515.9|3
1644227200000|2022-02-07 09:46:40|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|0
1644227220000|2022-02-07 09:47:00|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6521.9|6515.9|0
1644227230000|2022-02-07 09:47:10|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|0
1644227240000|2022-02-07 09:47:20|6523|6517|6526.4|6520.4|6526.4|6520.4|6523|6517|1
1644227250000|2022-02-07 09:47:30|6526.1|6520.1|6526.2|6520.2|6526.2|6520.2|6526.1|6520.1|0
1644227260000|2022-02-07 09:47:40|6526.4|6520.4|6526.7|6520.7|6526.7|6520.7|6526.4|6520.4|0
1644227270000|2022-02-07 09:47:50|6525.7|6519.7|6523.9|6517.9|6525.7|6519.7|6523.9|6517.9|4
1644227280000|2022-02-07 09:48:00|6524.2|6518.2|6524.7|6518.7|6524.7|6518.7|6524.2|6518.2|0
1644227290000|2022-02-07 09:48:10|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1644227300000|2022-02-07 09:48:20|6524.7|6518.7|6523.9|6517.9|6524.7|6518.7|6523.9|6517.9|2
1644227310000|2022-02-07 09:48:30|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1644227340000|2022-02-07 09:49:00|6524.1|6518.1|6525.6|6519.6|6525.7|6519.7|6524.1|6518.1|3
1644227350000|2022-02-07 09:49:10|6524.7|6518.7|6524.6|6518.6|6524.7|6518.7|6524.6|6518.6|0
1644227360000|2022-02-07 09:49:20|6524.4|6518.4|6523.9|6517.9|6524.6|6518.6|6523.9|6517.9|0
1644227400000|2022-02-07 09:50:00|6523.4|6517.4|6522.9|6516.9|6523.4|6517.4|6522.9|6516.9|0
1644227410000|2022-02-07 09:50:10|6522.8|6516.8|6522.9|6516.9|6522.9|6516.9|6522.8|6516.8|2
1644227420000|2022-02-07 09:50:20|6523.1|6517.1|6523.4|6517.4|6523.4|6517.4|6523.1|6517.1|0
1644227430000|2022-02-07 09:50:30|||||||||1
1644227440000|2022-02-07 09:50:40|6523.3|6517.3|6522.9|6516.9|6523.3|6517.3|6522.9|6516.9|0
1644227460000|2022-02-07 09:51:00|6522.2|6516.2|6524.4|6518.4|6524.4|6518.4|6522.2|6516.2|15
1644227470000|2022-02-07 09:51:10|6523.1|6517.1|6523.9|6517.9|6523.9|6517.9|6523.1|6517.1|2
1644227480000|2022-02-07 09:51:20|6524.1|6518.1|6524.3|6518.3|6524.3|6518.3|6524.1|6518.1|1
1644227490000|2022-02-07 09:51:30|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|0
1644227510000|2022-02-07 09:51:50|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|0
1644227530000|2022-02-07 09:52:10|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1644227560000|2022-02-07 09:52:40|6523.7|6517.7|6525.1|6519.1|6525.1|6519.1|6523.7|6517.7|0
1644227570000|2022-02-07 09:52:50|6525.2|6519.2|6523.6|6517.6|6525.4|6519.4|6523.6|6517.6|1
1644227610000|2022-02-07 09:53:30|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|1
1644227620000|2022-02-07 09:53:40|6523|6517|6523.9|6517.9|6523.9|6517.9|6522.4|6516.4|5
1644227640000|2022-02-07 09:54:00|6524.1|6518.1|6525.1|6519.1|6525.6|6519.6|6524.1|6518.1|0
1644227650000|2022-02-07 09:54:10|6525.2|6519.2|6525.1|6519.1|6525.6|6519.6|6525.1|6519.1|0
1644227660000|2022-02-07 09:54:20|6524.9|6518.9|6525.1|6519.1|6525.1|6519.1|6524.9|6518.9|0
1644227670000|2022-02-07 09:54:30|6524.6|6518.6|6524.1|6518.1|6524.6|6518.6|6524.1|6518.1|0
1644227690000|2022-02-07 09:54:50|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6524.6|6518.6|0
1644227700000|2022-02-07 09:55:00|6524.7|6518.7|6524.6|6518.6|6524.7|6518.7|6524.6|6518.6|1
1644227720000|2022-02-07 09:55:20|6525.1|6519.1|6525.6|6519.6|6525.6|6519.6|6525.1|6519.1|0
1644227730000|2022-02-07 09:55:30|6526.1|6520.1|6526.6|6520.6|6526.6|6520.6|6526.1|6520.1|0
1644227740000|2022-02-07 09:55:40|6526.4|6520.4|6524.6|6518.6|6526.4|6520.4|6524.6|6518.6|1
1644227750000|2022-02-07 09:55:50|6524.7|6518.7|6527.7|6521.7|6527.7|6521.7|6524.7|6518.7|2
1644227760000|2022-02-07 09:56:00|6529.1|6523.1|6528.1|6522.1|6529.1|6523.1|6528.1|6522.1|6
1644227780000|2022-02-07 09:56:20|6528.4|6522.4|6529.1|6523.1|6529.6|6523.6|6528.4|6522.4|2
1644227790000|2022-02-07 09:56:30|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1644227800000|2022-02-07 09:56:40|6529.2|6523.2|6530.1|6524.1|6530.1|6524.1|6529.1|6523.1|0
1644227820000|2022-02-07 09:57:00|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1644227830000|2022-02-07 09:57:10|6529.9|6523.9|6531.1|6525.1|6531.1|6525.1|6529.9|6523.9|0
1644227840000|2022-02-07 09:57:20|6531.2|6525.2|6531.6|6525.6|6532.1|6526.1|6531.2|6525.2|0
1644227850000|2022-02-07 09:57:30|6531.4|6525.4|6530.1|6524.1|6531.4|6525.4|6529.9|6523.9|2
1644227860000|2022-02-07 09:57:40|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|1
1644227870000|2022-02-07 09:57:50|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|0
1644227880000|2022-02-07 09:58:00|6531.7|6525.7|6533.1|6527.1|6533.1|6527.1|6531.7|6525.7|1
1644227900000|2022-02-07 09:58:20|6532.7|6526.7|6531.6|6525.6|6532.7|6526.7|6531.6|6525.6|0
1644227910000|2022-02-07 09:58:30|6530.9|6524.9|6530.1|6524.1|6530.9|6524.9|6530.1|6524.1|2
1644227920000|2022-02-07 09:58:40|6529.9|6523.9|6532.6|6526.6|6532.6|6526.6|6529.6|6523.6|2
1644227930000|2022-02-07 09:58:50|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1644227940000|2022-02-07 09:59:00|6532.4|6526.4|6532.6|6526.6|6533.1|6527.1|6532.2|6526.2|0
1644227950000|2022-02-07 09:59:10|6532.7|6526.7|6533.1|6527.1|6533.1|6527.1|6532.7|6526.7|0
1644227970000|2022-02-07 09:59:30|6533.4|6527.4|6533.1|6527.1|6533.4|6527.4|6533.1|6527.1|1
1644227980000|2022-02-07 09:59:40|||||||||1
1644228000000|2022-02-07 10:00:00|6533.6|6527.6|6533.4|6527.4|6533.6|6527.6|6533.1|6527.1|1
1644228010000|2022-02-07 10:00:10|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6533.6|6527.6|0
1644228020000|2022-02-07 10:00:20|6533.9|6527.9|6533.6|6527.6|6533.9|6527.9|6533.1|6527.1|2
1644228030000|2022-02-07 10:00:30|6533.1|6527.1|6534.1|6528.1|6534.1|6528.1|6533.1|6527.1|1
1644228060000|2022-02-07 10:01:00|6533.2|6527.2|6533.1|6527.1|6533.6|6527.6|6533.1|6527.1|0
1644228080000|2022-02-07 10:01:20|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|1
1644228110000|2022-02-07 10:01:50|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1644228120000|2022-02-07 10:02:00|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|0
1644228180000|2022-02-07 10:03:00|6532.8|6526.8|6533.6|6527.6|6534.1|6528.1|6532.8|6526.8|3
1644228190000|2022-02-07 10:03:10|6534.4|6528.4|6533.4|6527.4|6534.4|6528.4|6533.4|6527.4|0
1644228200000|2022-02-07 10:03:20|6533.6|6527.6|6533.4|6527.4|6533.6|6527.6|6533.4|6527.4|0
1644228210000|2022-02-07 10:03:30|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|2
1644228230000|2022-02-07 10:03:50|6533.7|6527.7|6534.1|6528.1|6534.1|6528.1|6533.7|6527.7|0
1644228240000|2022-02-07 10:04:00|6531.9|6525.9|6529.4|6523.4|6531.9|6525.9|6529|6523|13
1644228300000|2022-02-07 10:05:00|6528.6|6522.6|6529.4|6523.4|6529.4|6523.4|6528.1|6522.1|1
1644228310000|2022-02-07 10:05:10|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|0
1644228320000|2022-02-07 10:05:20|6529.9|6523.9|6529.1|6523.1|6529.9|6523.9|6528.6|6522.6|0
1644228330000|2022-02-07 10:05:30|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1644228370000|2022-02-07 10:06:10|6528.4|6522.4|6528.1|6522.1|6528.4|6522.4|6528.1|6522.1|0
1644228380000|2022-02-07 10:06:20|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|1
1644228390000|2022-02-07 10:06:30|6527.4|6521.4|6524.4|6518.4|6527.4|6521.4|6524.4|6518.4|3
1644228400000|2022-02-07 10:06:40|6524.8|6518.8|6524.4|6518.4|6524.9|6518.9|6524.4|6518.4|0
1644228410000|2022-02-07 10:06:50|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|0
1644228420000|2022-02-07 10:07:00|6524.9|6518.9|6525.1|6519.1|6525.1|6519.1|6524.4|6518.4|0
1644228430000|2022-02-07 10:07:10|6524.6|6518.6|6524.4|6518.4|6524.6|6518.6|6524.4|6518.4|0
1644228440000|2022-02-07 10:07:20|6524.9|6518.9|6525.1|6519.1|6525.1|6519.1|6524.6|6518.6|0
1644228550000|2022-02-07 10:09:10|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|0
1644228590000|2022-02-07 10:09:50|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|0
1644228600000|2022-02-07 10:10:00|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1644228640000|2022-02-07 10:10:40|6524.1|6518.1|6525.1|6519.1|6525.1|6519.1|6524.1|6518.1|1
1644228650000|2022-02-07 10:10:50|6525.4|6519.4|6526.1|6520.1|6526.1|6520.1|6525.4|6519.4|0
1644228670000|2022-02-07 10:11:10|6525.6|6519.6|6524.9|6518.9|6525.6|6519.6|6524.9|6518.9|9
1644228680000|2022-02-07 10:11:20|6525|6519|6525|6519|6525|6519|6525|6519|4
1644228690000|2022-02-07 10:11:30|6525.4|6519.4|6524.9|6518.9|6525.4|6519.4|6524.9|6518.9|0
1644228700000|2022-02-07 10:11:40|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|4
1644228720000|2022-02-07 10:12:00|6525.4|6519.4|6526.2|6520.2|6526.4|6520.4|6525.4|6519.4|0
1644228730000|2022-02-07 10:12:10|6525.7|6519.7|6525.4|6519.4|6526.2|6520.2|6525.4|6519.4|0
1644228740000|2022-02-07 10:12:20|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1644228770000|2022-02-07 10:12:50|6525.4|6519.4|6525.9|6519.9|6525.9|6519.9|6525.4|6519.4|0
1644228780000|2022-02-07 10:13:00|6525.4|6519.4|6525.4|6519.4|6525.9|6519.9|6525.4|6519.4|0
1644228800000|2022-02-07 10:13:20|6525.1|6519.1|6525.2|6519.2|6525.2|6519.2|6525.1|6519.1|0
1644228810000|2022-02-07 10:13:30|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|0
1644228820000|2022-02-07 10:13:40|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|0
1644228830000|2022-02-07 10:13:50|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|0
1644228860000|2022-02-07 10:14:20|6525.8|6519.8|6526.4|6520.4|6526.4|6520.4|6525.8|6519.8|5
1644228870000|2022-02-07 10:14:30|6526.9|6520.9|6527.4|6521.4|6527.4|6521.4|6526.9|6520.9|1
1644228880000|2022-02-07 10:14:40|6527.7|6521.7|6527.2|6521.2|6527.9|6521.9|6527.2|6521.2|2
1644228890000|2022-02-07 10:14:50|6527.4|6521.4|6527.2|6521.2|6527.4|6521.4|6527.2|6521.2|0
1644228910000|2022-02-07 10:15:10|6525.9|6519.9|6525.4|6519.4|6525.9|6519.9|6525.4|6519.4|0
1644228990000|2022-02-07 10:16:30|6526.5|6520.5|6527.4|6521.4|6527.9|6521.9|6526.4|6520.4|0
1644229000000|2022-02-07 10:16:40|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|0
1644229010000|2022-02-07 10:16:50|6526.5|6520.5|6528.4|6522.4|6528.4|6522.4|6526.5|6520.5|1
1644229020000|2022-02-07 10:17:00|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6527.4|6521.4|1
1644229070000|2022-02-07 10:17:50|6528.4|6522.4|6527.9|6521.9|6528.4|6522.4|6527.9|6521.9|0
1644229100000|2022-02-07 10:18:20|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|0
1644229140000|2022-02-07 10:19:00|6528.2|6522.2|6528.4|6522.4|6528.4|6522.4|6527.9|6521.9|0
1644229210000|2022-02-07 10:20:10|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|0
1644229220000|2022-02-07 10:20:20|6529.4|6523.4|6528.9|6522.9|6529.4|6523.4|6528.9|6522.9|1
1644229260000|2022-02-07 10:21:00|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|0
1644229270000|2022-02-07 10:21:10|6529.4|6523.4|6530.9|6524.9|6530.9|6524.9|6529.4|6523.4|2
1644229280000|2022-02-07 10:21:20|6531|6525|6531.9|6525.9|6531.9|6525.9|6530.9|6524.9|1
1644229290000|2022-02-07 10:21:30|6532.4|6526.4|6532.9|6526.9|6532.9|6526.9|6532.4|6526.4|0
1644229300000|2022-02-07 10:21:40|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1644229310000|2022-02-07 10:21:50|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|1
1644229320000|2022-02-07 10:22:00|6531.9|6525.9|6530.9|6524.9|6531.9|6525.9|6530.4|6524.4|1
1644229330000|2022-02-07 10:22:10|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|0
1644229370000|2022-02-07 10:22:50|6531.2|6525.2|6530.7|6524.7|6531.2|6525.2|6530.7|6524.7|0
1644229380000|2022-02-07 10:23:00|6530.6|6524.6|6531.2|6525.2|6531.4|6525.4|6530.6|6524.6|5
1644229390000|2022-02-07 10:23:10|6531.1|6525.1|6530.9|6524.9|6531.1|6525.1|6530.9|6524.9|0
1644229400000|2022-02-07 10:23:20|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|0
1644229420000|2022-02-07 10:23:40|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|0
1644229430000|2022-02-07 10:23:50|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1644229440000|2022-02-07 10:24:00|6531|6525|6531.4|6525.4|6531.4|6525.4|6531|6525|0
1644229470000|2022-02-07 10:24:30|6531|6525|6530.4|6524.4|6531|6525|6530.2|6524.2|2
1644229500000|2022-02-07 10:25:00|6529.7|6523.7|6529.7|6523.7|6530.2|6524.2|6529.7|6523.7|6
1644229520000|2022-02-07 10:25:20|6531.2|6525.2|6530.7|6524.7|6531.7|6525.7|6530.7|6524.7|3
1644229550000|2022-02-07 10:25:50|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|0
1644229580000|2022-02-07 10:26:20|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|2
1644229590000|2022-02-07 10:26:30|6531|6525|6531.4|6525.4|6531.4|6525.4|6531|6525|0
1644229600000|2022-02-07 10:26:40|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|1
1644229610000|2022-02-07 10:26:50|6531.4|6525.4|6531.7|6525.7|6532.7|6526.7|6531.4|6525.4|2
1644229620000|2022-02-07 10:27:00|6531.6|6525.6|6531.7|6525.7|6531.7|6525.7|6531.2|6525.2|0
1644229630000|2022-02-07 10:27:10|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|0
1644229640000|2022-02-07 10:27:20|6530.7|6524.7|6531.2|6525.2|6531.2|6525.2|6530.7|6524.7|1
1644229660000|2022-02-07 10:27:40|6531.4|6525.4|6531.2|6525.2|6531.4|6525.4|6531.2|6525.2|0
1644229670000|2022-02-07 10:27:50|6531.4|6525.4|6533.2|6527.2|6533.4|6527.4|6531.4|6525.4|2
1644229680000|2022-02-07 10:28:00|6533.4|6527.4|6534.4|6528.4|6534.4|6528.4|6533.4|6527.4|0
1644229700000|2022-02-07 10:28:20|6534.9|6528.9|6535.4|6529.4|6535.4|6529.4|6534.9|6528.9|3
1644229720000|2022-02-07 10:28:40|6534.9|6528.9|6535.2|6529.2|6535.2|6529.2|6534.9|6528.9|2
1644229730000|2022-02-07 10:28:50|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1644229740000|2022-02-07 10:29:00|6535.7|6529.7|6536.4|6530.4|6536.4|6530.4|6535.7|6529.7|2
1644229750000|2022-02-07 10:29:10|6535.9|6529.9|6535.7|6529.7|6535.9|6529.9|6535.7|6529.7|0
1644229760000|2022-02-07 10:29:20|6535.2|6529.2|6536.4|6530.4|6536.4|6530.4|6535.2|6529.2|1
1644229770000|2022-02-07 10:29:30|6536.2|6530.2|6535.7|6529.7|6536.2|6530.2|6535.7|6529.7|0
1644229780000|2022-02-07 10:29:40|6536.2|6530.2|6535.7|6529.7|6536.2|6530.2|6535.7|6529.7|0
1644229800000|2022-02-07 10:30:00|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|0
1644229840000|2022-02-07 10:30:40|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1644229850000|2022-02-07 10:30:50|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|3
1644229870000|2022-02-07 10:31:10|6537.4|6531.4|6538.2|6532.2|6538.4|6532.4|6537.4|6531.4|5
1644229880000|2022-02-07 10:31:20|6538.1|6532.1|6538.4|6532.4|6538.4|6532.4|6538.1|6532.1|0
1644229900000|2022-02-07 10:31:40|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|0
1644229910000|2022-02-07 10:31:50|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|0
1644229920000|2022-02-07 10:32:00|6537.2|6531.2|6534.2|6528.2|6537.2|6531.2|6534.2|6528.2|1
1644229930000|2022-02-07 10:32:10|6533.9|6527.9|6534.9|6528.9|6535.4|6529.4|6533.9|6527.9|1
1644229940000|2022-02-07 10:32:20|6535|6529|6535.4|6529.4|6535.4|6529.4|6534.9|6528.9|0
1644229950000|2022-02-07 10:32:30|6535.9|6529.9|6535.9|6529.9|6536|6530|6535.9|6529.9|0
1644229960000|2022-02-07 10:32:40|6535.7|6529.7|6535.9|6529.9|6535.9|6529.9|6535.4|6529.4|0
1644229970000|2022-02-07 10:32:50|6536.4|6530.4|6537.9|6531.9|6538.5|6532.5|6536.4|6530.4|1
1644229980000|2022-02-07 10:33:00|6537.4|6531.4|6537.4|6531.4|6538.4|6532.4|6536.9|6530.9|1
1644230000000|2022-02-07 10:33:20|||||||||1
1644230010000|2022-02-07 10:33:30|6536.4|6530.4|6535.9|6529.9|6536.4|6530.4|6535.4|6529.4|0
1644230020000|2022-02-07 10:33:40|6536.4|6530.4|6537.9|6531.9|6537.9|6531.9|6536.4|6530.4|2
1644230030000|2022-02-07 10:33:50|6539.1|6533.1|6538.4|6532.4|6539.1|6533.1|6538.4|6532.4|3
1644230050000|2022-02-07 10:34:10|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1644230060000|2022-02-07 10:34:20|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1644230080000|2022-02-07 10:34:40|6538.9|6532.9|6538.9|6532.9|6539.4|6533.4|6538.9|6532.9|0
1644230090000|2022-02-07 10:34:50|6539|6533|6539.4|6533.4|6540|6534|6539|6533|2
1644230100000|2022-02-07 10:35:00|6538.9|6532.9|6538.4|6532.4|6538.9|6532.9|6537.4|6531.4|0
1644230120000|2022-02-07 10:35:20|6537.5|6531.5|6535.4|6529.4|6537.5|6531.5|6535.4|6529.4|0
1644230130000|2022-02-07 10:35:30|6535.7|6529.7|6536.4|6530.4|6536.4|6530.4|6535.7|6529.7|0
1644230140000|2022-02-07 10:35:40|6536.7|6530.7|6537.4|6531.4|6537.4|6531.4|6536.7|6530.7|1
1644230150000|2022-02-07 10:35:50|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1644230160000|2022-02-07 10:36:00|6537.4|6531.4|6534.4|6528.4|6537.4|6531.4|6534.4|6528.4|8
1644230170000|2022-02-07 10:36:10|6534.9|6528.9|6535.4|6529.4|6535.4|6529.4|6534.9|6528.9|2
1644230190000|2022-02-07 10:36:30|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|0
1644230200000|2022-02-07 10:36:40|6535.7|6529.7|6535.4|6529.4|6535.7|6529.7|6535.4|6529.4|0
1644230210000|2022-02-07 10:36:50|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|0
1644230220000|2022-02-07 10:37:00|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1644230230000|2022-02-07 10:37:10|6534.9|6528.9|6535.4|6529.4|6535.4|6529.4|6534.9|6528.9|0
1644230260000|2022-02-07 10:37:40|6535.2|6529.2|6534.9|6528.9|6535.2|6529.2|6534.9|6528.9|0
1644230270000|2022-02-07 10:37:50|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|2
1644230280000|2022-02-07 10:38:00|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|0
1644230310000|2022-02-07 10:38:30|6536.4|6530.4|6536.9|6530.9|6536.9|6530.9|6536.4|6530.4|0
1644230330000|2022-02-07 10:38:50|6536.7|6530.7|6536.9|6530.9|6536.9|6530.9|6536.4|6530.4|0
1644230340000|2022-02-07 10:39:00|6535.6|6529.6|6534.4|6528.4|6535.6|6529.6|6534.2|6528.2|3
1644230350000|2022-02-07 10:39:10|6534.2|6528.2|6534.1|6528.1|6534.2|6528.2|6534.1|6528.1|0
1644230360000|2022-02-07 10:39:20|6533.7|6527.7|6534.2|6528.2|6535.1|6529.1|6533.7|6527.7|2
1644230370000|2022-02-07 10:39:30|6534.4|6528.4|6535.4|6529.4|6535.4|6529.4|6534.2|6528.2|1
1644230380000|2022-02-07 10:39:40|6536.8|6530.8|6537.4|6531.4|6537.4|6531.4|6536.8|6530.8|2
1644230400000|2022-02-07 10:40:00|6537.7|6531.7|6538.2|6532.2|6538.4|6532.4|6537.7|6531.7|0
1644230410000|2022-02-07 10:40:10|6538.4|6532.4|6538.2|6532.2|6538.4|6532.4|6538.2|6532.2|0
1644230430000|2022-02-07 10:40:30|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|1
1644230440000|2022-02-07 10:40:40|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1644230490000|2022-02-07 10:41:30|6539.1|6533.1|6539.4|6533.4|6539.4|6533.4|6539.1|6533.1|2
1644230510000|2022-02-07 10:41:50|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1644230520000|2022-02-07 10:42:00|6540.4|6534.4|6541.4|6535.4|6541.4|6535.4|6540.4|6534.4|0
1644230540000|2022-02-07 10:42:20|6541.5|6535.5|6541.9|6535.9|6541.9|6535.9|6541.5|6535.5|0
1644230550000|2022-02-07 10:42:30|6541.2|6535.2|6540.9|6534.9|6541.2|6535.2|6539.8|6533.8|2
1644230560000|2022-02-07 10:42:40|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1644230580000|2022-02-07 10:43:00|6540|6534|6539.9|6533.9|6540|6534|6538.9|6532.9|1
1644230600000|2022-02-07 10:43:20|6539.2|6533.2|6539.4|6533.4|6539.4|6533.4|6539.2|6533.2|203
1644230620000|2022-02-07 10:43:40|6539.2|6533.2|6538.4|6532.4|6539.2|6533.2|6538.4|6532.4|1
1644230640000|2022-02-07 10:44:00|6536.9|6530.9|6536.9|6530.9|6537.4|6531.4|6536.9|6530.9|2
1644230690000|2022-02-07 10:44:50|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|1
1644230700000|2022-02-07 10:45:00|6538.5|6532.5|6538.4|6532.4|6538.7|6532.7|6538.4|6532.4|0
1644230710000|2022-02-07 10:45:10|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|0
1644230730000|2022-02-07 10:45:30|6538.4|6532.4|6538.7|6532.7|6538.9|6532.9|6538.4|6532.4|0
1644230740000|2022-02-07 10:45:40|6538.4|6532.4|6538.4|6532.4|6538.5|6532.5|6538.4|6532.4|0
1644230750000|2022-02-07 10:45:50|6538.9|6532.9|6536.9|6530.9|6538.9|6532.9|6536.5|6530.5|6
1644230770000|2022-02-07 10:46:10|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|0
1644230780000|2022-02-07 10:46:20|6537.1|6531.1|6536.7|6530.7|6537.1|6531.1|6536.7|6530.7|0
1644230860000|2022-02-07 10:47:40|||||||||2
1644230880000|2022-02-07 10:48:00|||||||||3
1644230910000|2022-02-07 10:48:30|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|2
1644230920000|2022-02-07 10:48:40|6537.4|6531.4|6537.9|6531.9|6538.4|6532.4|6537.4|6531.4|1
1644230930000|2022-02-07 10:48:50|6538|6532|6538.9|6532.9|6538.9|6532.9|6538|6532|0
1644230940000|2022-02-07 10:49:00|6539.4|6533.4|6539.2|6533.2|6539.4|6533.4|6539.1|6533.1|2
1644230970000|2022-02-07 10:49:30|6538.9|6532.9|6538.4|6532.4|6538.9|6532.9|6538.2|6532.2|0
1644231000000|2022-02-07 10:50:00|6538.2|6532.2|6538.4|6532.4|6538.4|6532.4|6538.1|6532.1|2
1644231010000|2022-02-07 10:50:10|6538.5|6532.5|6538.9|6532.9|6538.9|6532.9|6538.5|6532.5|0
1644231020000|2022-02-07 10:50:20|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|0
1644231030000|2022-02-07 10:50:30|6538.9|6532.9|6538.4|6532.4|6538.9|6532.9|6538.4|6532.4|0
1644231040000|2022-02-07 10:50:40|6539.4|6533.4|6538.2|6532.2|6539.4|6533.4|6538.2|6532.2|5
1644231050000|2022-02-07 10:50:50|6538.4|6532.4|6539.4|6533.4|6539.7|6533.7|6537.4|6531.4|10
1644231060000|2022-02-07 10:51:00|6538.9|6532.9|6538.7|6532.7|6539.4|6533.4|6537.7|6531.7|1
1644231070000|2022-02-07 10:51:10|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|0
1644231080000|2022-02-07 10:51:20|6537.2|6531.2|6537.6|6531.6|6537.7|6531.7|6537.2|6531.2|0
1644231090000|2022-02-07 10:51:30|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|0
1644231100000|2022-02-07 10:51:40|6537.4|6531.4|6537.7|6531.7|6537.7|6531.7|6537.4|6531.4|1
1644231120000|2022-02-07 10:52:00|||||||||1
1644231130000|2022-02-07 10:52:10|6537.4|6531.4|6537.2|6531.2|6537.4|6531.4|6536.9|6530.9|1
1644231150000|2022-02-07 10:52:30|6537.1|6531.1|6537.2|6531.2|6537.2|6531.2|6537.1|6531.1|1
1644231180000|2022-02-07 10:53:00|6537.1|6531.1|6537.2|6531.2|6537.2|6531.2|6536.6|6530.6|2
1644231190000|2022-02-07 10:53:10|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|1
1644231210000|2022-02-07 10:53:30|6538.2|6532.2|6537.9|6531.9|6538.2|6532.2|6537.9|6531.9|1
1644231220000|2022-02-07 10:53:40|6538|6532|6537.9|6531.9|6538.4|6532.4|6537.9|6531.9|0
1644231230000|2022-02-07 10:53:50|6538|6532|6538.9|6532.9|6538.9|6532.9|6538|6532|1
1644231250000|2022-02-07 10:54:10|6538.7|6532.7|6538.9|6532.9|6538.9|6532.9|6538.5|6532.5|0
1644231260000|2022-02-07 10:54:20|6539|6533|6539.4|6533.4|6539.4|6533.4|6539|6533|0
1644231280000|2022-02-07 10:54:40|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|1
1644231290000|2022-02-07 10:54:50|6538.7|6532.7|6538.4|6532.4|6538.7|6532.7|6538.4|6532.4|0
1644231300000|2022-02-07 10:55:00|6538|6532|6537.4|6531.4|6538|6532|6537.2|6531.2|7
1644231320000|2022-02-07 10:55:20|6537.7|6531.7|6538|6532|6538|6532|6537.7|6531.7|2
1644231330000|2022-02-07 10:55:30|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1644231360000|2022-02-07 10:56:00|6539|6533|6539|6533|6539|6533|6539|6533|1
1644231370000|2022-02-07 10:56:10|6539.4|6533.4|6541.9|6535.9|6542.4|6536.4|6539.4|6533.4|6
1644231380000|2022-02-07 10:56:20|6542.6|6536.6|6542.5|6536.5|6542.9|6536.9|6541.9|6535.9|10
1644231390000|2022-02-07 10:56:30|6543|6537|6542.5|6536.5|6543|6537|6542.5|6536.5|0
1644231400000|2022-02-07 10:56:40|6542.4|6536.4|6542.4|6536.4|6542.5|6536.5|6542|6536|3
1644231410000|2022-02-07 10:56:50|6543|6537|6543|6537|6543|6537|6543|6537|2
1644231430000|2022-02-07 10:57:10|6542.4|6536.4|6542.5|6536.5|6542.5|6536.5|6542.4|6536.4|1
1644231460000|2022-02-07 10:57:40|6542.4|6536.4|6542.5|6536.5|6542.5|6536.5|6542.4|6536.4|2
1644231480000|2022-02-07 10:58:00|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|0
1644231490000|2022-02-07 10:58:10|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|8
1644231510000|2022-02-07 10:58:30|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|1
1644231520000|2022-02-07 10:58:40|6542|6536|6542.5|6536.5|6542.5|6536.5|6542|6536|1
1644231570000|2022-02-07 10:59:30|6542|6536|6541.9|6535.9|6542|6536|6541.9|6535.9|0
1644231600000|2022-02-07 11:00:00|6542|6536|6542|6536|6542|6536|6542|6536|2
1644231610000|2022-02-07 11:00:10|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|0
1644231620000|2022-02-07 11:00:20|6542.4|6536.4|6541.9|6535.9|6542.4|6536.4|6541.9|6535.9|2
1644231640000|2022-02-07 11:00:40|||||||||1
1644231660000|2022-02-07 11:01:00|6541.4|6535.4|6541.9|6535.9|6541.9|6535.9|6541.4|6535.4|2
1644231670000|2022-02-07 11:01:10|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|0
1644231690000|2022-02-07 11:01:30|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|0
1644231700000|2022-02-07 11:01:40|6542.4|6536.4|6540.4|6534.4|6542.4|6536.4|6540.4|6534.4|3
1644231710000|2022-02-07 11:01:50|6540.5|6534.5|6540.9|6534.9|6540.9|6534.9|6540.5|6534.5|0
1644231730000|2022-02-07 11:02:10|6540.4|6534.4|6540.9|6534.9|6540.9|6534.9|6540.4|6534.4|1
1644231750000|2022-02-07 11:02:30|6542.7|6536.7|6541.9|6535.9|6542.7|6536.7|6541.9|6535.9|7
1644231760000|2022-02-07 11:02:40|6542|6536|6542|6536|6542|6536|6542|6536|0
1644231770000|2022-02-07 11:02:50|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|0
1644231780000|2022-02-07 11:03:00|6542.4|6536.4|6545.4|6539.4|6545.4|6539.4|6542.4|6536.4|3
1644231800000|2022-02-07 11:03:20|6546.4|6540.4|6546.2|6540.2|6546.4|6540.4|6546.2|6540.2|1
1644231820000|2022-02-07 11:03:40|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|0
1644231830000|2022-02-07 11:03:50|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|0
1644231840000|2022-02-07 11:04:00|6546.4|6540.4|6546.9|6540.9|6546.9|6540.9|6546.4|6540.4|1
1644231860000|2022-02-07 11:04:20|6547.4|6541.4|6547.2|6541.2|6547.4|6541.4|6547.2|6541.2|0
1644231870000|2022-02-07 11:04:30|6547.5|6541.5|6547.7|6541.7|6547.9|6541.9|6547.2|6541.2|1
1644231880000|2022-02-07 11:04:40|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|0
1644231890000|2022-02-07 11:04:50|6547.7|6541.7|6548.2|6542.2|6548.2|6542.2|6547.7|6541.7|2
1644231900000|2022-02-07 11:05:00|6548.7|6542.7|6548.9|6542.9|6548.9|6542.9|6548.7|6542.7|3
1644231910000|2022-02-07 11:05:10|6552.5|6546.5|6552.4|6546.4|6553|6547|6552.4|6546.4|31
1644231920000|2022-02-07 11:05:20|6552.2|6546.2|6550.9|6544.9|6552.2|6546.2|6550.9|6544.9|1
1644231930000|2022-02-07 11:05:30|6551|6545|6551.9|6545.9|6553|6547|6551|6545|2
1644231940000|2022-02-07 11:05:40|6552|6546|6552.9|6546.9|6552.9|6546.9|6552|6546|0
1644231960000|2022-02-07 11:06:00|6553|6547|6551.4|6545.4|6553|6547|6551.4|6545.4|7
1644231970000|2022-02-07 11:06:10|6551.7|6545.7|6551.4|6545.4|6551.7|6545.7|6551.4|6545.4|1
1644231990000|2022-02-07 11:06:30|6551.5|6545.5|6552.9|6546.9|6552.9|6546.9|6551.5|6545.5|1
1644232000000|2022-02-07 11:06:40|6552.4|6546.4|6551.4|6545.4|6552.4|6546.4|6551.4|6545.4|13
1644232010000|2022-02-07 11:06:50|6551.7|6545.7|6550.9|6544.9|6551.7|6545.7|6550.9|6544.9|1
1644232030000|2022-02-07 11:07:10|6550.7|6544.7|6550.9|6544.9|6550.9|6544.9|6550.7|6544.7|1
1644232060000|2022-02-07 11:07:40|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|2
1644232080000|2022-02-07 11:08:00|6551.4|6545.4|6551.5|6545.5|6551.5|6545.5|6551.4|6545.4|1
1644232090000|2022-02-07 11:08:10|6552.7|6546.7|6553.4|6547.4|6553.4|6547.4|6552.7|6546.7|1
1644232100000|2022-02-07 11:08:20|6553|6547|6553.9|6547.9|6553.9|6547.9|6553|6547|0
1644232110000|2022-02-07 11:08:30|6554|6548|6553.9|6547.9|6554|6548|6553.9|6547.9|1
1644232120000|2022-02-07 11:08:40|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|0
1644232130000|2022-02-07 11:08:50|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|1
1644232140000|2022-02-07 11:09:00|6553.2|6547.2|6553|6547|6553.4|6547.4|6553|6547|0
1644232150000|2022-02-07 11:09:10|6553.4|6547.4|6553.5|6547.5|6553.5|6547.5|6553.4|6547.4|0
1644232170000|2022-02-07 11:09:30|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|0
1644232210000|2022-02-07 11:10:10|6553.9|6547.9|6553.7|6547.7|6554|6548|6553.7|6547.7|0
1644232220000|2022-02-07 11:10:20|6553.9|6547.9|6554.9|6548.9|6554.9|6548.9|6553.9|6547.9|0
1644232230000|2022-02-07 11:10:30|6554.7|6548.7|6554.4|6548.4|6554.7|6548.7|6554.4|6548.4|1
1644232240000|2022-02-07 11:10:40|6554.5|6548.5|6555.9|6549.9|6555.9|6549.9|6554.5|6548.5|1
1644232250000|2022-02-07 11:10:50|6554.4|6548.4|6554.5|6548.5|6554.5|6548.5|6554.4|6548.4|3
1644232270000|2022-02-07 11:11:10|6555|6549|6555|6549|6555|6549|6555|6549|0
1644232280000|2022-02-07 11:11:20|6555.3|6549.3|6555.9|6549.9|6555.9|6549.9|6554.9|6548.9|2
1644232300000|2022-02-07 11:11:40|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|1
1644232310000|2022-02-07 11:11:50|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|2
1644232330000|2022-02-07 11:12:10|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|0
1644232350000|2022-02-07 11:12:30|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|0
1644232420000|2022-02-07 11:13:40|6556.4|6550.4|6556.4|6550.4|6556.4|6550.4|6556.4|6550.4|0
1644232430000|2022-02-07 11:13:50|||||||||1
1644232440000|2022-02-07 11:14:00|6556.9|6550.9|6560.4|6554.4|6560.7|6554.7|6556.9|6550.9|18
1644232450000|2022-02-07 11:14:10|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|0
1644232460000|2022-02-07 11:14:20|6560.4|6554.4|6560.2|6554.2|6560.4|6554.4|6560.2|6554.2|0
1644232470000|2022-02-07 11:14:30|6560.4|6554.4|6560.9|6554.9|6560.9|6554.9|6560.4|6554.4|2
1644232490000|2022-02-07 11:14:50|6560|6554|6560|6554|6560|6554|6559.9|6553.9|0
1644232500000|2022-02-07 11:15:00|6559.4|6553.4|6559.4|6553.4|6559.5|6553.5|6558.4|6552.4|1
1644232520000|2022-02-07 11:15:20|6559.5|6553.5|6559.9|6553.9|6559.9|6553.9|6559.5|6553.5|0
1644232530000|2022-02-07 11:15:30|6560.4|6554.4|6560.5|6554.5|6560.5|6554.5|6560.4|6554.4|3
1644232540000|2022-02-07 11:15:40|6561.2|6555.2|6565.5|6559.5|6565.5|6559.5|6561.2|6555.2|4
1644232550000|2022-02-07 11:15:50|6565|6559|6564.4|6558.4|6565|6559|6564.4|6558.4|2
1644232560000|2022-02-07 11:16:00|6565|6559|6564.4|6558.4|6565.5|6559.5|6563.4|6557.4|10
1644232570000|2022-02-07 11:16:10|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|0
1644232580000|2022-02-07 11:16:20|6564.4|6558.4|6564.4|6558.4|6564.4|6558.4|6564.4|6558.4|1
1644232590000|2022-02-07 11:16:30|6564.2|6558.2|6563.9|6557.9|6564.4|6558.4|6563.4|6557.4|0
1644232600000|2022-02-07 11:16:40|6564|6558|6564.4|6558.4|6564.9|6558.9|6563.9|6557.9|1
1644232620000|2022-02-07 11:17:00|6563.4|6557.4|6564.4|6558.4|6565|6559|6563.4|6557.4|5
1644232630000|2022-02-07 11:17:10|6563|6557|6561.4|6555.4|6563|6557|6561.2|6555.2|2
1644232640000|2022-02-07 11:17:20|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|3
1644232670000|2022-02-07 11:17:50|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|1
1644232680000|2022-02-07 11:18:00|6560.7|6554.7|6561.2|6555.2|6561.2|6555.2|6560.7|6554.7|0
1644232690000|2022-02-07 11:18:10|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|0
1644232700000|2022-02-07 11:18:20|6560.1|6554.1|6560.6|6554.6|6560.6|6554.6|6560.1|6554.1|0
1644232710000|2022-02-07 11:18:30|6560.1|6554.1|6560.6|6554.6|6560.7|6554.7|6560.1|6554.1|0
1644232720000|2022-02-07 11:18:40|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|0
1644232730000|2022-02-07 11:18:50|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|0
1644232800000|2022-02-07 11:20:00|6562.9|6556.9|6562.9|6556.9|6563.2|6557.2|6562.9|6556.9|2
1644232810000|2022-02-07 11:20:10|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|0
1644232820000|2022-02-07 11:20:20|6563.5|6557.5|6561.9|6555.9|6563.5|6557.5|6561.5|6555.5|14
1644232830000|2022-02-07 11:20:30|6561.2|6555.2|6564.4|6558.4|6564.4|6558.4|6561.2|6555.2|6
1644232840000|2022-02-07 11:20:40|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|0
1644232850000|2022-02-07 11:20:50|6563.4|6557.4|6563.9|6557.9|6563.9|6557.9|6563.4|6557.4|0
1644232860000|2022-02-07 11:21:00|6564.2|6558.2|6564.4|6558.4|6564.4|6558.4|6564.2|6558.2|0
1644232870000|2022-02-07 11:21:10|6563.9|6557.9|6564.4|6558.4|6564.4|6558.4|6563.4|6557.4|0
1644232880000|2022-02-07 11:21:20|6563|6557|6561.4|6555.4|6563|6557|6561.4|6555.4|1
1644232890000|2022-02-07 11:21:30|6561.9|6555.9|6563.4|6557.4|6563.4|6557.4|6561.9|6555.9|0
1644232900000|2022-02-07 11:21:40|6563.9|6557.9|6563.4|6557.4|6564.4|6558.4|6562.4|6556.4|3
1644232930000|2022-02-07 11:22:10|6564.4|6558.4|6564.4|6558.4|6564.4|6558.4|6564.4|6558.4|0
1644232940000|2022-02-07 11:22:20|6563.9|6557.9|6564.4|6558.4|6564.4|6558.4|6563.7|6557.7|0
1644232950000|2022-02-07 11:22:30|6561.9|6555.9|6562.9|6556.9|6562.9|6556.9|6561.9|6555.9|3
1644232970000|2022-02-07 11:22:50|6563.2|6557.2|6562.9|6556.9|6563.2|6557.2|6562.9|6556.9|1
1644232980000|2022-02-07 11:23:00|6562.7|6556.7|6562.4|6556.4|6562.7|6556.7|6562.4|6556.4|0
1644233040000|2022-02-07 11:24:00|6561.9|6555.9|6561.4|6555.4|6561.9|6555.9|6561.4|6555.4|1
1644233050000|2022-02-07 11:24:10|6561.7|6555.7|6561.9|6555.9|6561.9|6555.9|6561.7|6555.7|0
1644233060000|2022-02-07 11:24:20|6561.4|6555.4|6560.7|6554.7|6561.4|6555.4|6560.4|6554.4|7
1644233100000|2022-02-07 11:25:00|6561.4|6555.4|6560.9|6554.9|6561.4|6555.4|6560.9|6554.9|0
1644233110000|2022-02-07 11:25:10|6559.9|6553.9|6558.9|6552.9|6559.9|6553.9|6558.9|6552.9|4
1644233130000|2022-02-07 11:25:30|6559.2|6553.2|6559.9|6553.9|6559.9|6553.9|6559.2|6553.2|0
1644233150000|2022-02-07 11:25:50|6559.4|6553.4|6559.9|6553.9|6559.9|6553.9|6559.4|6553.4|0
1644233160000|2022-02-07 11:26:00|6560|6554|6559.9|6553.9|6560.4|6554.4|6559.9|6553.9|0
1644233210000|2022-02-07 11:26:50|6559.3|6553.3|6557.9|6551.9|6559.3|6553.3|6557.9|6551.9|3
1644233220000|2022-02-07 11:27:00|6559.2|6553.2|6560.4|6554.4|6560.4|6554.4|6559.2|6553.2|4
1644233230000|2022-02-07 11:27:10|6560.9|6554.9|6560.9|6554.9|6560.9|6554.9|6560.9|6554.9|0
1644233240000|2022-02-07 11:27:20|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|2
1644233290000|2022-02-07 11:28:10|6558.9|6552.9|6561.4|6555.4|6561.4|6555.4|6558.9|6552.9|0
1644233300000|2022-02-07 11:28:20|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|0
1644233320000|2022-02-07 11:28:40|6560.4|6554.4|6560.4|6554.4|6560.4|6554.4|6560.4|6554.4|2
1644233330000|2022-02-07 11:28:50|6559.5|6553.5|6560.4|6554.4|6560.4|6554.4|6558.4|6552.4|0
1644233340000|2022-02-07 11:29:00|6560.2|6554.2|6559.4|6553.4|6560.2|6554.2|6559.4|6553.4|0
1644233370000|2022-02-07 11:29:30|||||||||1
1644233430000|2022-02-07 11:30:30|6559.9|6553.9|6560.4|6554.4|6560.4|6554.4|6559.9|6553.9|0
1644233440000|2022-02-07 11:30:40|6560.2|6554.2|6559.9|6553.9|6560.2|6554.2|6559.9|6553.9|0
1644233490000|2022-02-07 11:31:30|6559.4|6553.4|6558.9|6552.9|6559.4|6553.4|6558.9|6552.9|0
1644233500000|2022-02-07 11:31:40|6559|6553|6559.4|6553.4|6559.4|6553.4|6559|6553|0
1644233520000|2022-02-07 11:32:00|||||||||1
1644233570000|2022-02-07 11:32:50|6559.2|6553.2|6557.9|6551.9|6559.2|6553.2|6557.4|6551.4|0
1644233580000|2022-02-07 11:33:00|6557.7|6551.7|6557.4|6551.4|6557.7|6551.7|6557.4|6551.4|0
1644233590000|2022-02-07 11:33:10|6557.9|6551.9|6557.9|6551.9|6557.9|6551.9|6557.9|6551.9|0
1644233610000|2022-02-07 11:33:30|6557.4|6551.4|6558.4|6552.4|6558.4|6552.4|6557.4|6551.4|0
1644233640000|2022-02-07 11:34:00|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|3
1644233650000|2022-02-07 11:34:10|6556.2|6550.2|6556.2|6550.2|6556.2|6550.2|6556.2|6550.2|0
1644233690000|2022-02-07 11:34:50|6556.1|6550.1|6555.9|6549.9|6556.1|6550.1|6555.7|6549.7|0
1644233700000|2022-02-07 11:35:00|6556|6550|6556.4|6550.4|6557.9|6551.9|6556|6550|2
1644233710000|2022-02-07 11:35:10|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|0
1644233720000|2022-02-07 11:35:20|6550.2|6544.2|6550.5|6544.5|6550.5|6544.5|6550.2|6544.2|3
1644233730000|2022-02-07 11:35:30|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.4|6544.4|1
1644233740000|2022-02-07 11:35:40|6551.2|6545.2|6550.9|6544.9|6551.4|6545.4|6550.9|6544.9|3
1644233750000|2022-02-07 11:35:50|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|0
1644233760000|2022-02-07 11:36:00|6551.4|6545.4|6550.9|6544.9|6551.4|6545.4|6550.9|6544.9|2
1644233770000|2022-02-07 11:36:10|6549.9|6543.9|6549.9|6543.9|6550.4|6544.4|6549.9|6543.9|3
1644233780000|2022-02-07 11:36:20|6550.4|6544.4|6550.9|6544.9|6550.9|6544.9|6550.4|6544.4|0
1644233790000|2022-02-07 11:36:30|6551.5|6545.5|6551.9|6545.9|6551.9|6545.9|6551.5|6545.5|1
1644233810000|2022-02-07 11:36:50|6552.4|6546.4|6551.9|6545.9|6552.4|6546.4|6551.9|6545.9|0
1644233820000|2022-02-07 11:37:00|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|1
1644233830000|2022-02-07 11:37:10|6553.5|6547.5|6553.9|6547.9|6553.9|6547.9|6553.5|6547.5|1
1644233840000|2022-02-07 11:37:20|6551.8|6545.8|6549.2|6543.2|6551.8|6545.8|6548.7|6542.7|3
1644233850000|2022-02-07 11:37:30|6548.7|6542.7|6548.7|6542.7|6549.2|6543.2|6548.7|6542.7|0
1644233860000|2022-02-07 11:37:40|6548.9|6542.9|6549.2|6543.2|6549.2|6543.2|6548.9|6542.9|0
1644233880000|2022-02-07 11:38:00|6549.4|6543.4|6551.4|6545.4|6551.4|6545.4|6549.4|6543.4|1
1644233890000|2022-02-07 11:38:10|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|6551.4|6545.4|0
1644233900000|2022-02-07 11:38:20|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|0
1644233910000|2022-02-07 11:38:30|6551.2|6545.2|6550.7|6544.7|6551.9|6545.9|6550.7|6544.7|1
1644233930000|2022-02-07 11:38:50|||||||||1
1644233940000|2022-02-07 11:39:00|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|3
1644233950000|2022-02-07 11:39:10|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|0
1644233960000|2022-02-07 11:39:20|||||||||1
1644233970000|2022-02-07 11:39:30|6548.4|6542.4|6548.9|6542.9|6548.9|6542.9|6547.9|6541.9|1
1644233980000|2022-02-07 11:39:40|6549|6543|6547.9|6541.9|6549.4|6543.4|6547.9|6541.9|1
1644234000000|2022-02-07 11:40:00|6548.4|6542.4|6547.9|6541.9|6548.4|6542.4|6547.9|6541.9|0
1644234010000|2022-02-07 11:40:10|6548.4|6542.4|6547.9|6541.9|6548.4|6542.4|6547.9|6541.9|0
1644234050000|2022-02-07 11:40:50|6547.7|6541.7|6547.5|6541.5|6547.7|6541.7|6547.5|6541.5|0
1644234060000|2022-02-07 11:41:00|6547.9|6541.9|6548.5|6542.5|6548.5|6542.5|6547.9|6541.9|0
1644234070000|2022-02-07 11:41:10|6549.4|6543.4|6548.9|6542.9|6549.4|6543.4|6548.9|6542.9|1
1644234090000|2022-02-07 11:41:30|6548.7|6542.7|6548.4|6542.4|6548.7|6542.7|6548.4|6542.4|0
1644234100000|2022-02-07 11:41:40|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|2
1644234110000|2022-02-07 11:41:50|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|0
1644234130000|2022-02-07 11:42:10|6548.7|6542.7|6549.2|6543.2|6549.2|6543.2|6548.7|6542.7|3
1644234140000|2022-02-07 11:42:20|6549.5|6543.5|6550.7|6544.7|6550.7|6544.7|6549.5|6543.5|1
1644234150000|2022-02-07 11:42:30|6550.1|6544.1|6549.7|6543.7|6550.1|6544.1|6549.7|6543.7|0
1644234160000|2022-02-07 11:42:40|6549.2|6543.2|6549.2|6543.2|6549.4|6543.4|6549.2|6543.2|0
1644234170000|2022-02-07 11:42:50|6549.4|6543.4|6549.7|6543.7|6549.7|6543.7|6549.4|6543.4|0
1644234180000|2022-02-07 11:43:00|6549.6|6543.6|6549.7|6543.7|6549.7|6543.7|6549.6|6543.6|0
1644234200000|2022-02-07 11:43:20|6549.9|6543.9|6550.4|6544.4|6550.4|6544.4|6549.9|6543.9|0
1644234210000|2022-02-07 11:43:30|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|0
1644234220000|2022-02-07 11:43:40|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1644234250000|2022-02-07 11:44:10|6551|6545|6550.9|6544.9|6551|6545|6550.9|6544.9|1
1644234310000|2022-02-07 11:45:10|6550.4|6544.4|6549.4|6543.4|6550.4|6544.4|6549.2|6543.2|4
1644234330000|2022-02-07 11:45:30|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|0
1644234350000|2022-02-07 11:45:50|6549.2|6543.2|6549.2|6543.2|6549.2|6543.2|6549.2|6543.2|0
1644234360000|2022-02-07 11:46:00|6548.8|6542.8|6546.2|6540.2|6548.8|6542.8|6545.7|6539.7|3
1644234370000|2022-02-07 11:46:10|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|0
1644234390000|2022-02-07 11:46:30|6546.5|6540.5|6546.9|6540.9|6546.9|6540.9|6546.5|6540.5|0
1644234400000|2022-02-07 11:46:40|6547.9|6541.9|6546.4|6540.4|6548.9|6542.9|6546.4|6540.4|4
1644234420000|2022-02-07 11:47:00|6546|6540|6546|6540|6546|6540|6546|6540|1
1644234430000|2022-02-07 11:47:10|6546.4|6540.4|6542.9|6536.9|6546.4|6540.4|6542.9|6536.9|26
1644234440000|2022-02-07 11:47:20|6543.4|6537.4|6543.4|6537.4|6543.4|6537.4|6542.9|6536.9|1
1644234450000|2022-02-07 11:47:30|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|6543.7|6537.7|0
1644234460000|2022-02-07 11:47:40|6543.2|6537.2|6543.2|6537.2|6543.2|6537.2|6543.2|6537.2|4
1644234470000|2022-02-07 11:47:50|6543.7|6537.7|6543.7|6537.7|6543.7|6537.7|6543.7|6537.7|0
1644234480000|2022-02-07 11:48:00|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|0
1644234500000|2022-02-07 11:48:20|||||||||3
1644234510000|2022-02-07 11:48:30|6544|6538|6545.4|6539.4|6545.4|6539.4|6543.9|6537.9|3
1644234520000|2022-02-07 11:48:40|6546.5|6540.5|6546.9|6540.9|6547.4|6541.4|6546.5|6540.5|2
1644234530000|2022-02-07 11:48:50|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|1
1644234540000|2022-02-07 11:49:00|||||||||1
1644234560000|2022-02-07 11:49:20|6547.9|6541.9|6548.4|6542.4|6548.4|6542.4|6547.9|6541.9|0
1644234570000|2022-02-07 11:49:30|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|0
1644234580000|2022-02-07 11:49:40|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|0
1644234600000|2022-02-07 11:50:00|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|0
1644234610000|2022-02-07 11:50:10|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|0
1644234640000|2022-02-07 11:50:40|6548.7|6542.7|6548.4|6542.4|6548.7|6542.7|6548.4|6542.4|0
1644234650000|2022-02-07 11:50:50|||||||||1
1644234680000|2022-02-07 11:51:20|6548.1|6542.1|6547.4|6541.4|6548.1|6542.1|6547.4|6541.4|1
1644234690000|2022-02-07 11:51:30|6547.2|6541.2|6545.9|6539.9|6547.2|6541.2|6545.9|6539.9|0
1644234710000|2022-02-07 11:51:50|6544.5|6538.5|6545.2|6539.2|6545.7|6539.7|6544.5|6538.5|5
1644234720000|2022-02-07 11:52:00|6545.7|6539.7|6545.2|6539.2|6545.7|6539.7|6545.2|6539.2|0
1644234730000|2022-02-07 11:52:10|6544.4|6538.4|6543.7|6537.7|6544.4|6538.4|6543.7|6537.7|2
1644234750000|2022-02-07 11:52:30|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|1
1644234760000|2022-02-07 11:52:40|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|0
1644234820000|2022-02-07 11:53:40|||||||||1
1644234830000|2022-02-07 11:53:50|6545.6|6539.6|6545.7|6539.7|6545.7|6539.7|6545.6|6539.6|1
1644234870000|2022-02-07 11:54:30|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|0
1644234890000|2022-02-07 11:54:50|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|4
1644234900000|2022-02-07 11:55:00|6545.9|6539.9|6547.5|6541.5|6547.5|6541.5|6545.9|6539.9|3
1644234920000|2022-02-07 11:55:20|6547.4|6541.4|6547.5|6541.5|6547.5|6541.5|6547.4|6541.4|0
1644234940000|2022-02-07 11:55:40|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|0
1644234950000|2022-02-07 11:55:50|||||||||1
1644234970000|2022-02-07 11:56:10|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|1
1644234980000|2022-02-07 11:56:20|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|0
1644234990000|2022-02-07 11:56:30|6544.4|6538.4|6545.9|6539.9|6545.9|6539.9|6544.2|6538.2|1
1644235000000|2022-02-07 11:56:40|6546.4|6540.4|6544.7|6538.7|6546.4|6540.4|6543.7|6537.7|10
1644235010000|2022-02-07 11:56:50|6544.9|6538.9|6545.9|6539.9|6546.4|6540.4|6544.9|6538.9|2
1644235020000|2022-02-07 11:57:00|6545.7|6539.7|6545.4|6539.4|6545.7|6539.7|6545.4|6539.4|0
1644235030000|2022-02-07 11:57:10|6545.2|6539.2|6545.4|6539.4|6545.4|6539.4|6545.2|6539.2|0
1644235060000|2022-02-07 11:57:40|6544.9|6538.9|6544.7|6538.7|6544.9|6538.9|6544.7|6538.7|0
1644235070000|2022-02-07 11:57:50|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|0
1644235110000|2022-02-07 11:58:30|6545.4|6539.4|6546.4|6540.4|6546.4|6540.4|6545.4|6539.4|10
1644235150000|2022-02-07 11:59:10|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|0
1644235170000|2022-02-07 11:59:30|6545.5|6539.5|6546.4|6540.4|6546.4|6540.4|6545.5|6539.5|0
1644235200000|2022-02-07 12:00:00|||||||||1
1644235210000|2022-02-07 12:00:10|6546.5|6540.5|6546.4|6540.4|6546.9|6540.9|6546.4|6540.4|0
1644235230000|2022-02-07 12:00:30|6545.9|6539.9|6545.4|6539.4|6545.9|6539.9|6545.4|6539.4|0
1644235260000|2022-02-07 12:01:00|6545.9|6539.9|6546.4|6540.4|6546.4|6540.4|6545.4|6539.4|1
1644235270000|2022-02-07 12:01:10|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|0
1644235280000|2022-02-07 12:01:20|6547.5|6541.5|6548.4|6542.4|6548.4|6542.4|6547.5|6541.5|1
1644235290000|2022-02-07 12:01:30|6548.9|6542.9|6549.4|6543.4|6549.4|6543.4|6548.9|6542.9|0
1644235300000|2022-02-07 12:01:40|6549.7|6543.7|6547.7|6541.7|6550|6544|6547.7|6541.7|4
1644235320000|2022-02-07 12:02:00|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|0
1644235330000|2022-02-07 12:02:10|||||||||1
1644235350000|2022-02-07 12:02:30|6547.5|6541.5|6548.5|6542.5|6548.5|6542.5|6547.5|6541.5|1
1644235360000|2022-02-07 12:02:40|6548.9|6542.9|6547.4|6541.4|6548.9|6542.9|6547.4|6541.4|4
1644235370000|2022-02-07 12:02:50|6547.5|6541.5|6547.9|6541.9|6547.9|6541.9|6547.5|6541.5|0
1644235380000|2022-02-07 12:03:00|6548|6542|6548.9|6542.9|6548.9|6542.9|6547.9|6541.9|0
1644235400000|2022-02-07 12:03:20|6548.7|6542.7|6548.9|6542.9|6548.9|6542.9|6548.4|6542.4|0
1644235410000|2022-02-07 12:03:30|6550|6544|6550|6544|6550|6544|6550|6544|2
1644235420000|2022-02-07 12:03:40|6550.3|6544.3|6549.4|6543.4|6551|6545|6548.9|6542.9|18
1644235430000|2022-02-07 12:03:50|6550.4|6544.4|6550.5|6544.5|6550.5|6544.5|6550.4|6544.4|0
1644235440000|2022-02-07 12:04:00|6550.4|6544.4|6548.9|6542.9|6550.4|6544.4|6548.9|6542.9|6
1644235460000|2022-02-07 12:04:20|6548.7|6542.7|6548.4|6542.4|6548.7|6542.7|6548.4|6542.4|0
1644235470000|2022-02-07 12:04:30|6549|6543|6548.9|6542.9|6549|6543|6548.9|6542.9|2
1644235480000|2022-02-07 12:04:40|6547.9|6541.9|6548.4|6542.4|6548.4|6542.4|6547.9|6541.9|0
1644235520000|2022-02-07 12:05:20|6548.9|6542.9|6549.4|6543.4|6549.4|6543.4|6548.9|6542.9|0
1644235540000|2022-02-07 12:05:40|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|0
1644235550000|2022-02-07 12:05:50|6548.9|6542.9|6548.4|6542.4|6548.9|6542.9|6548.4|6542.4|0
1644235560000|2022-02-07 12:06:00|6548.5|6542.5|6548.4|6542.4|6548.7|6542.7|6548.4|6542.4|0
1644235610000|2022-02-07 12:06:50|6549|6543|6549.4|6543.4|6549.4|6543.4|6549|6543|1
1644235620000|2022-02-07 12:07:00|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|0
1644235630000|2022-02-07 12:07:10|6549|6543|6548.4|6542.4|6549.1|6543.1|6548.4|6542.4|0
1644235650000|2022-02-07 12:07:30|6548.5|6542.5|6549.4|6543.4|6549.4|6543.4|6548.5|6542.5|0
1644235670000|2022-02-07 12:07:50|6548.9|6542.9|6546.4|6540.4|6548.9|6542.9|6546.4|6540.4|0
1644235690000|2022-02-07 12:08:10|6546.9|6540.9|6547|6541|6547|6541|6546.9|6540.9|1
1644235710000|2022-02-07 12:08:30|6547.4|6541.4|6546.4|6540.4|6547.4|6541.4|6545.9|6539.9|1
1644235720000|2022-02-07 12:08:40|6546.5|6540.5|6546|6540|6546.5|6540.5|6546|6540|3
1644235750000|2022-02-07 12:09:10|6546.7|6540.7|6546.9|6540.9|6547|6541|6546.7|6540.7|1
1644235760000|2022-02-07 12:09:20|6546.7|6540.7|6547.2|6541.2|6547.7|6541.7|6546.7|6540.7|1
1644235780000|2022-02-07 12:09:40|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|0
1644235800000|2022-02-07 12:10:00|6547|6541|6547.4|6541.4|6547.4|6541.4|6547|6541|0
1644235820000|2022-02-07 12:10:20|6547.5|6541.5|6548.9|6542.9|6548.9|6542.9|6547.5|6541.5|0
1644235840000|2022-02-07 12:10:40|6547.1|6541.1|6547.9|6541.9|6548.4|6542.4|6547.1|6541.1|10
1644235850000|2022-02-07 12:10:50|6547.5|6541.5|6546.2|6540.2|6547.5|6541.5|6546.2|6540.2|3
1644235860000|2022-02-07 12:11:00|6545.9|6539.9|6546.9|6540.9|6546.9|6540.9|6545.9|6539.9|2
1644235870000|2022-02-07 12:11:10|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6546.9|6540.9|0
1644235880000|2022-02-07 12:11:20|6547.5|6541.5|6547.9|6541.9|6547.9|6541.9|6547.5|6541.5|0
1644235900000|2022-02-07 12:11:40|6548|6542|6549.9|6543.9|6549.9|6543.9|6548|6542|1
1644235910000|2022-02-07 12:11:50|6549.7|6543.7|6550.2|6544.2|6550.2|6544.2|6549.4|6543.4|4
1644235940000|2022-02-07 12:12:20|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|0
1644235950000|2022-02-07 12:12:30|6551.1|6545.1|6552.2|6546.2|6552.2|6546.2|6551.1|6545.1|0
1644235970000|2022-02-07 12:12:50|6552.4|6546.4|6555.7|6549.7|6555.7|6549.7|6552.4|6546.4|2
1644235980000|2022-02-07 12:13:00|6556.6|6550.6|6557.6|6551.6|6557.6|6551.6|6556.6|6550.6|0
1644235990000|2022-02-07 12:13:10|6557.7|6551.7|6556.6|6550.6|6557.7|6551.7|6556.6|6550.6|2
1644236000000|2022-02-07 12:13:20|6553.7|6547.7|6554.2|6548.2|6554.2|6548.2|6553.7|6547.7|3
1644236010000|2022-02-07 12:13:30|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|3
1644236050000|2022-02-07 12:14:10|6554.4|6548.4|6554.6|6548.6|6554.6|6548.6|6554.1|6548.1|0
1644236060000|2022-02-07 12:14:20|6555.1|6549.1|6556.2|6550.2|6556.2|6550.2|6555.1|6549.1|0
1644236070000|2022-02-07 12:14:30|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1644236120000|2022-02-07 12:15:20|6558.6|6552.6|6558.1|6552.1|6558.6|6552.6|6557.1|6551.1|2
1644236130000|2022-02-07 12:15:30|6557.6|6551.6|6558.6|6552.6|6558.7|6552.7|6557.6|6551.6|0
1644236150000|2022-02-07 12:15:50|6558.1|6552.1|6558.2|6552.2|6558.2|6552.2|6558.1|6552.1|1
1644236160000|2022-02-07 12:16:00|6558.1|6552.1|6557.1|6551.1|6558.1|6552.1|6557.1|6551.1|1
1644236180000|2022-02-07 12:16:20|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|0
1644236190000|2022-02-07 12:16:30|6558.6|6552.6|6558.6|6552.6|6558.7|6552.7|6558.6|6552.6|2
1644236220000|2022-02-07 12:17:00|6558.7|6552.7|6557.1|6551.1|6558.7|6552.7|6557.1|6551.1|0
1644236230000|2022-02-07 12:17:10|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1644236240000|2022-02-07 12:17:20|6556.7|6550.7|6556.6|6550.6|6557.1|6551.1|6556.2|6550.2|2
1644236250000|2022-02-07 12:17:30|6556.7|6550.7|6558.1|6552.1|6558.1|6552.1|6556.7|6550.7|0
1644236260000|2022-02-07 12:17:40|6557.9|6551.9|6558.6|6552.6|6558.6|6552.6|6557.9|6551.9|1
1644236280000|2022-02-07 12:18:00|6560.6|6554.6|6560.6|6554.6|6560.9|6554.9|6560.6|6554.6|1
1644236290000|2022-02-07 12:18:10|6561.3|6555.3|6562.9|6556.9|6562.9|6556.9|6561.3|6555.3|8
1644236300000|2022-02-07 12:18:20|6562.7|6556.7|6562.4|6556.4|6562.7|6556.7|6562.4|6556.4|0
1644236310000|2022-02-07 12:18:30|||||||||6
1644236320000|2022-02-07 12:18:40|||||||||5
1644236330000|2022-02-07 12:18:50|||||||||3
1644236340000|2022-02-07 12:19:00|||||||||3
1644236380000|2022-02-07 12:19:40|6563.5|6557.5|6563|6557|6563.5|6557.5|6563|6557|2
1644236390000|2022-02-07 12:19:50|6563.4|6557.4|6563.5|6557.5|6563.5|6557.5|6563.4|6557.4|0
1644236400000|2022-02-07 12:20:00|6563.4|6557.4|6564.4|6558.4|6565.5|6559.5|6563.4|6557.4|61
1644236410000|2022-02-07 12:20:10|6565.5|6559.5|6564.5|6558.5|6565.5|6559.5|6564.5|6558.5|1
1644236420000|2022-02-07 12:20:20|6564.9|6558.9|6565|6559|6565.5|6559.5|6564.9|6558.9|1
1644236440000|2022-02-07 12:20:40|6565.4|6559.4|6565.4|6559.4|6565.5|6559.5|6565.4|6559.4|4
1644236450000|2022-02-07 12:20:50|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|2
1644236460000|2022-02-07 12:21:00|6562.5|6556.5|6554.2|6548.2|6563.4|6557.4|6553.4|6547.4|32
1644236470000|2022-02-07 12:21:10|6554.4|6548.4|6542.9|6536.9|6554.4|6548.4|6542.9|6536.9|18
1644236480000|2022-02-07 12:21:20|6543.6|6537.6|6545.6|6539.6|6545.6|6539.6|6543.6|6537.6|17
1644236490000|2022-02-07 12:21:30|6546.1|6540.1|6545.1|6539.1|6546.1|6540.1|6545.1|6539.1|0
1644236500000|2022-02-07 12:21:40|6544.6|6538.6|6545.1|6539.1|6545.1|6539.1|6543.9|6537.9|0
1644236510000|2022-02-07 12:21:50|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|1
1644236520000|2022-02-07 12:22:00|6549.9|6543.9|6548.1|6542.1|6549.9|6543.9|6547.6|6541.6|3
1644236540000|2022-02-07 12:22:20|6548.2|6542.2|6549.1|6543.1|6549.1|6543.1|6548.2|6542.2|1
1644236550000|2022-02-07 12:22:30|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|1
1644236570000|2022-02-07 12:22:50|6552.1|6546.1|6552.4|6546.4|6552.4|6546.4|6552.1|6546.1|5
1644236580000|2022-02-07 12:23:00|||||||||1
1644236590000|2022-02-07 12:23:10|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|0
1644236600000|2022-02-07 12:23:20|6552.1|6546.1|6551.9|6545.9|6552.1|6546.1|6551.9|6545.9|2
1644236610000|2022-02-07 12:23:30|6551.8|6545.8|6551.9|6545.9|6551.9|6545.9|6551.8|6545.8|1
1644236690000|2022-02-07 12:24:50|||||||||3
1644236700000|2022-02-07 12:25:00|||||||||2
1644236710000|2022-02-07 12:25:10|||||||||9
1644236740000|2022-02-07 12:25:40|6551.6|6545.6|6551.9|6545.9|6551.9|6545.9|6551.6|6545.6|3
1644236760000|2022-02-07 12:26:00|6551.8|6545.8|6551.6|6545.6|6551.8|6545.8|6551.6|6545.6|2
1644236780000|2022-02-07 12:26:20|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|0
1644236810000|2022-02-07 12:26:50|||||||||1
1644236840000|2022-02-07 12:27:20|||||||||1
1644236850000|2022-02-07 12:27:30|6552.1|6546.1|6551.6|6545.6|6552.1|6546.1|6551.6|6545.6|4
1644236870000|2022-02-07 12:27:50|6551.9|6545.9|6551.9|6545.9|6552.1|6546.1|6551.9|6545.9|2
1644236880000|2022-02-07 12:28:00|6551.8|6545.8|6551.9|6545.9|6551.9|6545.9|6551.2|6545.2|2
1644236890000|2022-02-07 12:28:10|||||||||3
1644236900000|2022-02-07 12:28:20|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|2
1644236920000|2022-02-07 12:28:40|6551.9|6545.9|6551.6|6545.6|6551.9|6545.9|6551.2|6545.2|6
1644236930000|2022-02-07 12:28:50|6551.9|6545.9|6551.2|6545.2|6551.9|6545.9|6551.1|6545.1|3
1644236940000|2022-02-07 12:29:00|6551.1|6545.1|6551.2|6545.2|6551.2|6545.2|6551.1|6545.1|0
1644236960000|2022-02-07 12:29:20|6551.1|6545.1|6549.1|6543.1|6551.1|6545.1|6549.1|6543.1|8
1644236990000|2022-02-07 12:29:50|6549.6|6543.6|6549.1|6543.1|6549.6|6543.6|6549.1|6543.1|0
1644237000000|2022-02-07 12:30:00|6549.6|6543.6|6551.2|6545.2|6551.4|6545.4|6549.6|6543.6|4
1644237010000|2022-02-07 12:30:10|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|2
1644237020000|2022-02-07 12:30:20|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|1
1644237040000|2022-02-07 12:30:40|6550.2|6544.2|6551.1|6545.1|6551.1|6545.1|6550.2|6544.2|3
1644237050000|2022-02-07 12:30:50|6551.6|6545.6|6556.2|6550.2|6556.2|6550.2|6551.6|6545.6|2
1644237060000|2022-02-07 12:31:00|6556.1|6550.1|6556.2|6550.2|6556.2|6550.2|6556.1|6550.1|0
1644237070000|2022-02-07 12:31:10|6556.1|6550.1|6556.1|6550.1|6556.1|6550.1|6556.1|6550.1|0
1644237080000|2022-02-07 12:31:20|6556.2|6550.2|6555.7|6549.7|6556.2|6550.2|6555.2|6549.2|2
1644237090000|2022-02-07 12:31:30|6556.1|6550.1|6555.2|6549.2|6556.1|6550.1|6555.2|6549.2|1
1644237100000|2022-02-07 12:31:40|6555.6|6549.6|6556.1|6550.1|6556.1|6550.1|6555.6|6549.6|0
1644237120000|2022-02-07 12:32:00|6557.1|6551.1|6558.1|6552.1|6558.1|6552.1|6557.1|6551.1|1
1644237130000|2022-02-07 12:32:10|6558.2|6552.2|6558.1|6552.1|6558.6|6552.6|6557.9|6551.9|0
1644237140000|2022-02-07 12:32:20|6558.6|6552.6|6557.1|6551.1|6558.6|6552.6|6556.6|6550.6|2
1644237150000|2022-02-07 12:32:30|6556.6|6550.6|6557.1|6551.1|6557.6|6551.6|6556.6|6550.6|0
1644237170000|2022-02-07 12:32:50|6556.7|6550.7|6556.9|6550.9|6557.1|6551.1|6556.7|6550.7|0
1644237180000|2022-02-07 12:33:00|6556.6|6550.6|6557.1|6551.1|6557.1|6551.1|6556.6|6550.6|0
1644237190000|2022-02-07 12:33:10|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1644237200000|2022-02-07 12:33:20|6560.7|6554.7|6560.7|6554.7|6561.1|6555.1|6560.7|6554.7|1
1644237210000|2022-02-07 12:33:30|||||||||4
1644237220000|2022-02-07 12:33:40|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|0
1644237230000|2022-02-07 12:33:50|||||||||2
1644237270000|2022-02-07 12:34:30|6561.1|6555.1|6562.2|6556.2|6562.2|6556.2|6561.1|6555.1|1
1644237280000|2022-02-07 12:34:40|6563.1|6557.1|6561.1|6555.1|6563.1|6557.1|6561.1|6555.1|4
1644237290000|2022-02-07 12:34:50|6561.2|6555.2|6561.6|6555.6|6561.6|6555.6|6561.2|6555.2|0
1644237300000|2022-02-07 12:35:00|6561.4|6555.4|6562.2|6556.2|6562.2|6556.2|6561.1|6555.1|0
1644237310000|2022-02-07 12:35:10|6562.6|6556.6|6563.1|6557.1|6563.1|6557.1|6562.6|6556.6|1
1644237320000|2022-02-07 12:35:20|6562.7|6556.7|6561.7|6555.7|6562.7|6556.7|6561.6|6555.6|1
1644237350000|2022-02-07 12:35:50|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|0
1644237360000|2022-02-07 12:36:00|6561.4|6555.4|6561.6|6555.6|6561.6|6555.6|6561.1|6555.1|0
1644237370000|2022-02-07 12:36:10|6561.1|6555.1|6561.1|6555.1|6561.6|6555.6|6561.1|6555.1|0
1644237380000|2022-02-07 12:36:20|6561.2|6555.2|6561.1|6555.1|6561.7|6555.7|6561.1|6555.1|0
1644237390000|2022-02-07 12:36:30|6561.2|6555.2|6561.7|6555.7|6561.7|6555.7|6561.2|6555.2|0
1644237400000|2022-02-07 12:36:40|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|0
1644237410000|2022-02-07 12:36:50|6561.7|6555.7|6562.6|6556.6|6562.6|6556.6|6561.7|6555.7|1
1644237420000|2022-02-07 12:37:00|||||||||1
1644237430000|2022-02-07 12:37:10|6562.7|6556.7|6564.6|6558.6|6564.7|6558.7|6562.7|6556.7|2
1644237440000|2022-02-07 12:37:20|6564.7|6558.7|6564.6|6558.6|6564.7|6558.7|6564.6|6558.6|0
1644237450000|2022-02-07 12:37:30|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|0
1644237460000|2022-02-07 12:37:40|6564.6|6558.6|6565.7|6559.7|6565.7|6559.7|6564.6|6558.6|5
1644237470000|2022-02-07 12:37:50|||||||||1
1644237480000|2022-02-07 12:38:00|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|3
1644237490000|2022-02-07 12:38:10|6564.6|6558.6|6563.7|6557.7|6564.6|6558.6|6563.7|6557.7|1
1644237520000|2022-02-07 12:38:40|6563.6|6557.6|6561.2|6555.2|6563.6|6557.6|6561.2|6555.2|3
1644237540000|2022-02-07 12:39:00|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|1
1644237550000|2022-02-07 12:39:10|6559.9|6553.9|6559.6|6553.6|6559.9|6553.9|6559.1|6553.1|2
1644237570000|2022-02-07 12:39:30|6559.1|6553.1|6558.9|6552.9|6559.1|6553.1|6558.9|6552.9|0
1644237600000|2022-02-07 12:40:00|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|1
1644237610000|2022-02-07 12:40:10|6560.4|6554.4|6560.6|6554.6|6560.6|6554.6|6560.4|6554.4|1
1644237620000|2022-02-07 12:40:20|6560.7|6554.7|6563.7|6557.7|6563.7|6557.7|6560.7|6554.7|3
1644237650000|2022-02-07 12:40:50|6565.1|6559.1|6564.6|6558.6|6565.1|6559.1|6564.6|6558.6|1
1644237660000|2022-02-07 12:41:00|6563.6|6557.6|6563.7|6557.7|6563.7|6557.7|6563.6|6557.6|4
1644237670000|2022-02-07 12:41:10|6563.9|6557.9|6564.4|6558.4|6564.4|6558.4|6563.7|6557.7|1
1644237680000|2022-02-07 12:41:20|6564|6558|6563.7|6557.7|6564.7|6558.7|6563.7|6557.7|2
1644237700000|2022-02-07 12:41:40|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|0
1644237720000|2022-02-07 12:42:00|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|0
1644237730000|2022-02-07 12:42:10|6563.6|6557.6|6560.6|6554.6|6564.1|6558.1|6560.2|6554.2|8
1644237740000|2022-02-07 12:42:20|6560.7|6554.7|6560.7|6554.7|6561.2|6555.2|6560.7|6554.7|2
1644237750000|2022-02-07 12:42:30|6560.9|6554.9|6563.2|6557.2|6563.2|6557.2|6560.9|6554.9|1
1644237760000|2022-02-07 12:42:40|6563.1|6557.1|6562.7|6556.7|6563.1|6557.1|6562.7|6556.7|18
1644237770000|2022-02-07 12:42:50|6563.2|6557.2|6563.1|6557.1|6563.2|6557.2|6563.1|6557.1|7
1644237780000|2022-02-07 12:43:00|6563.5|6557.5|6565|6559|6565|6559|6563.5|6557.5|13
1644237790000|2022-02-07 12:43:10|6565.5|6559.5|6565|6559|6565.5|6559.5|6565|6559|16
1644237800000|2022-02-07 12:43:20|6565.5|6559.5|6565|6559|6565.5|6559.5|6565|6559|0
1644237810000|2022-02-07 12:43:30|6565.5|6559.5|6565.5|6559.5|6565.9|6559.9|6565|6559|0
1644237820000|2022-02-07 12:43:40|6566|6560|6565.5|6559.5|6566|6560|6565.5|6559.5|0
1644237840000|2022-02-07 12:44:00|6565.7|6559.7|6563|6557|6566|6560|6563|6557|10
1644237850000|2022-02-07 12:44:10|6563.4|6557.4|6563.7|6557.7|6563.9|6557.9|6563.4|6557.4|0
1644237860000|2022-02-07 12:44:20|6563.4|6557.4|6561.4|6555.4|6563.9|6557.9|6561.4|6555.4|3
1644237870000|2022-02-07 12:44:30|6561|6555|6563.9|6557.9|6563.9|6557.9|6561|6555|8
1644237880000|2022-02-07 12:44:40|6563.7|6557.7|6563.4|6557.4|6563.7|6557.7|6563.4|6557.4|0
1644237890000|2022-02-07 12:44:50|6564.5|6558.5|6564.5|6558.5|6565|6559|6564.4|6558.4|5
1644237900000|2022-02-07 12:45:00|6565.4|6559.4|6565.5|6559.5|6565.5|6559.5|6565.4|6559.4|1
1644237910000|2022-02-07 12:45:10|6566|6560|6565.4|6559.4|6566|6560|6565|6559|3
1644237920000|2022-02-07 12:45:20|6565.2|6559.2|6565|6559|6565.2|6559.2|6565|6559|0
1644237930000|2022-02-07 12:45:30|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|0
1644237940000|2022-02-07 12:45:40|6563.4|6557.4|6565|6559|6565.4|6559.4|6563.4|6557.4|0
1644237950000|2022-02-07 12:45:50|6564.5|6558.5|6565.5|6559.5|6565.5|6559.5|6564.5|6558.5|1
1644237960000|2022-02-07 12:46:00|6565.4|6559.4|6564.5|6558.5|6565.5|6559.5|6564.5|6558.5|2
1644237970000|2022-02-07 12:46:10|6564.4|6558.4|6564.5|6558.5|6564.5|6558.5|6564.4|6558.4|0
1644237980000|2022-02-07 12:46:20|6564.4|6558.4|6564.5|6558.5|6564.5|6558.5|6564.4|6558.4|0
1644237990000|2022-02-07 12:46:30|6564.4|6558.4|6564.5|6558.5|6564.5|6558.5|6564.4|6558.4|0
1644238010000|2022-02-07 12:46:50|6564|6558|6564.5|6558.5|6564.5|6558.5|6564|6558|2
1644238020000|2022-02-07 12:47:00|6565|6559|6565.5|6559.5|6565.7|6559.7|6565|6559|4
1644238030000|2022-02-07 12:47:10|6566|6560|6565.5|6559.5|6566|6560|6565.5|6559.5|17
1644238040000|2022-02-07 12:47:20|6565.7|6559.7|6565.5|6559.5|6565.7|6559.7|6565.5|6559.5|0
1644238070000|2022-02-07 12:47:50|6565.9|6559.9|6565.5|6559.5|6566|6560|6565.5|6559.5|1
1644238080000|2022-02-07 12:48:00|6565.7|6559.7|6566|6560|6566|6560|6565.7|6559.7|0
1644238090000|2022-02-07 12:48:10|||||||||3
1644238100000|2022-02-07 12:48:20|||||||||5
1644238110000|2022-02-07 12:48:30|6565.9|6559.9|6565.9|6559.9|6565.9|6559.9|6565.9|6559.9|3
1644238120000|2022-02-07 12:48:40|6564.9|6558.9|6565|6559|6565|6559|6563.9|6557.9|3
1644238130000|2022-02-07 12:48:50|6564.5|6558.5|6565.4|6559.4|6565.5|6559.5|6564.4|6558.4|25
1644238140000|2022-02-07 12:49:00|6565.5|6559.5|6566|6560|6566|6560|6565.4|6559.4|17
1644238150000|2022-02-07 12:49:10|||||||||25
1644238180000|2022-02-07 12:49:40|||||||||3
1644238190000|2022-02-07 12:49:50|6571|6565|6568.4|6562.4|6571|6565|6568|6562|5
1644238200000|2022-02-07 12:50:00|6568.5|6562.5|6568.4|6562.4|6569.2|6563.2|6568.4|6562.4|1
1644238210000|2022-02-07 12:50:10|6568.7|6562.7|6567.9|6561.9|6569|6563|6567.9|6561.9|1
1644238220000|2022-02-07 12:50:20|6566.4|6560.4|6566.9|6560.9|6566.9|6560.9|6566.4|6560.4|1
1644238240000|2022-02-07 12:50:40|6567.2|6561.2|6566.2|6560.2|6567.2|6561.2|6566.2|6560.2|2
1644238250000|2022-02-07 12:50:50|6565.7|6559.7|6567.4|6561.4|6567.4|6561.4|6565.7|6559.7|2
1644238260000|2022-02-07 12:51:00|6567.9|6561.9|6567.9|6561.9|6567.9|6561.9|6567.9|6561.9|0
1644238270000|2022-02-07 12:51:10|6567|6561|6566.4|6560.4|6567|6561|6566.4|6560.4|2
1644238290000|2022-02-07 12:51:30|6566.7|6560.7|6567.5|6561.5|6567.5|6561.5|6566.5|6560.5|0
1644238300000|2022-02-07 12:51:40|6567.4|6561.4|6566.4|6560.4|6567.5|6561.5|6566.4|6560.4|1
1644238310000|2022-02-07 12:51:50|6566.5|6560.5|6566.4|6560.4|6566.5|6560.5|6566.4|6560.4|0
1644238320000|2022-02-07 12:52:00|6567|6561|6567.5|6561.5|6567.5|6561.5|6567|6561|4
1644238330000|2022-02-07 12:52:10|||||||||1
1644238360000|2022-02-07 12:52:40|6567.2|6561.2|6566.4|6560.4|6567.2|6561.2|6566.4|6560.4|1
1644238370000|2022-02-07 12:52:50|6566.5|6560.5|6566.4|6560.4|6566.7|6560.7|6566.4|6560.4|0
1644238380000|2022-02-07 12:53:00|6566.5|6560.5|6567|6561|6567|6561|6566.4|6560.4|3
1644238400000|2022-02-07 12:53:20|6567.2|6561.2|6566.5|6560.5|6567.5|6561.5|6566.5|6560.5|1
1644238410000|2022-02-07 12:53:30|6566.2|6560.2|6563.9|6557.9|6566.2|6560.2|6563.9|6557.9|3
1644238420000|2022-02-07 12:53:40|6563.7|6557.7|6563.2|6557.2|6563.7|6557.7|6563.2|6557.2|1
1644238430000|2022-02-07 12:53:50|6562.9|6556.9|6561.9|6555.9|6562.9|6556.9|6561.4|6555.4|0
1644238440000|2022-02-07 12:54:00|6563.4|6557.4|6562|6556|6563.9|6557.9|6561.5|6555.5|4
1644238450000|2022-02-07 12:54:10|6561.9|6555.9|6561.5|6555.5|6561.9|6555.9|6561.5|6555.5|0
1644238460000|2022-02-07 12:54:20|6561.4|6555.4|6561.5|6555.5|6562|6556|6561.4|6555.4|0
1644238470000|2022-02-07 12:54:30|6561.7|6555.7|6562|6556|6563|6557|6561.7|6555.7|1
1644238480000|2022-02-07 12:54:40|6561.5|6555.5|6563|6557|6563.4|6557.4|6561.5|6555.5|0
1644238490000|2022-02-07 12:54:50|6563.2|6557.2|6563.9|6557.9|6565|6559|6563.2|6557.2|4
1644238500000|2022-02-07 12:55:00|6564|6558|6561|6555|6564|6558|6561|6555|2
1644238510000|2022-02-07 12:55:10|6560.9|6554.9|6562|6556|6562|6556|6560.9|6554.9|1
1644238520000|2022-02-07 12:55:20|6561.5|6555.5|6562.5|6556.5|6563|6557|6561.5|6555.5|17
1644238540000|2022-02-07 12:55:40|6562.2|6556.2|6561.4|6555.4|6562.2|6556.2|6561.4|6555.4|1
1644238550000|2022-02-07 12:55:50|6561.7|6555.7|6560.9|6554.9|6561.7|6555.7|6560.9|6554.9|0
1644238560000|2022-02-07 12:56:00|6561|6555|6561|6555|6562.2|6556.2|6561|6555|0
1644238570000|2022-02-07 12:56:10|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|12
1644238580000|2022-02-07 12:56:20|6561.4|6555.4|6561|6555|6561.4|6555.4|6561|6555|0
1644238590000|2022-02-07 12:56:30|6560.9|6554.9|6560.5|6554.5|6560.9|6554.9|6560.5|6554.5|0
1644238620000|2022-02-07 12:57:00|6560.9|6554.9|6561|6555|6561|6555|6560.9|6554.9|2
1644238630000|2022-02-07 12:57:10|6561.4|6555.4|6562|6556|6562|6556|6561.4|6555.4|18
1644238650000|2022-02-07 12:57:30|||||||||2
1644238660000|2022-02-07 12:57:40|6560.5|6554.5|6560.9|6554.9|6560.9|6554.9|6560.5|6554.5|1
1644238670000|2022-02-07 12:57:50|6560.7|6554.7|6559|6553|6560.7|6554.7|6557.4|6551.4|17
1644238680000|2022-02-07 12:58:00|6558.7|6552.7|6558|6552|6558.9|6552.9|6557.9|6551.9|1
1644238690000|2022-02-07 12:58:10|6557.9|6551.9|6557.9|6551.9|6558|6552|6557.9|6551.9|1
1644238700000|2022-02-07 12:58:20|6558.9|6552.9|6558.4|6552.4|6558.9|6552.9|6558.4|6552.4|3
1644238710000|2022-02-07 12:58:30|6558.2|6552.2|6559.4|6553.4|6559.4|6553.4|6557.9|6551.9|1
1644238730000|2022-02-07 12:58:50|6559.9|6553.9|6561.5|6555.5|6561.5|6555.5|6559.9|6553.9|3
1644238740000|2022-02-07 12:59:00|||||||||4
1644238750000|2022-02-07 12:59:10|6561.4|6555.4|6560.9|6554.9|6561.4|6555.4|6560.9|6554.9|3
1644238760000|2022-02-07 12:59:20|6561.2|6555.2|6561|6555|6561.5|6555.5|6561|6555|1
1644238770000|2022-02-07 12:59:30|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|0
1644238780000|2022-02-07 12:59:40|6561|6555|6561.5|6555.5|6562|6556|6560.9|6554.9|6
1644238790000|2022-02-07 12:59:50|6559.5|6553.5|6559|6553|6559.5|6553.5|6559|6553|21
1644238800000|2022-02-07 13:00:00|6560.8|6554.8|6561.8|6555.8|6562.2|6556.2|6560.8|6554.8|12
1644238810000|2022-02-07 13:00:10|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|4
1644238820000|2022-02-07 13:00:20|6561.8|6555.8|6561.8|6555.8|6562.3|6556.3|6561.8|6555.8|6
1644238830000|2022-02-07 13:00:30|6561.5|6555.5|6561.7|6555.7|6562.2|6556.2|6561.5|6555.5|9
1644238840000|2022-02-07 13:00:40|6561.8|6555.8|6562.2|6556.2|6562.3|6556.3|6561.8|6555.8|33
1644238850000|2022-02-07 13:00:50|6562|6556|6561.7|6555.7|6562|6556|6561.7|6555.7|10
1644238860000|2022-02-07 13:01:00|6559.7|6553.7|6557.9|6551.9|6559.9|6553.9|6557.7|6551.7|14
1644238870000|2022-02-07 13:01:10|6558.4|6552.4|6557.4|6551.4|6558.4|6552.4|6557.2|6551.2|2
1644238880000|2022-02-07 13:01:20|6558.9|6552.9|6557.7|6551.7|6558.9|6552.9|6557.7|6551.7|3
1644238890000|2022-02-07 13:01:30|6557.9|6551.9|6558.4|6552.4|6559.4|6553.4|6557.9|6551.9|2
1644238900000|2022-02-07 13:01:40|6558.2|6552.2|6557.7|6551.7|6558.2|6552.2|6557.7|6551.7|1
1644238910000|2022-02-07 13:01:50|6557.4|6551.4|6558.4|6552.4|6558.9|6552.9|6557.4|6551.4|0
1644238920000|2022-02-07 13:02:00|6558.1|6552.1|6558.9|6552.9|6558.9|6552.9|6558.1|6552.1|1
1644238930000|2022-02-07 13:02:10|6558.7|6552.7|6561.4|6555.4|6561.4|6555.4|6558.5|6552.5|2
1644238940000|2022-02-07 13:02:20|6561.2|6555.2|6559.9|6553.9|6561.2|6555.2|6559.4|6553.4|0
1644238980000|2022-02-07 13:03:00|6557.9|6551.9|6559|6553|6559|6553|6556.7|6550.7|15
1644239000000|2022-02-07 13:03:20|6559.5|6553.5|6556.6|6550.6|6559.5|6553.5|6556.6|6550.6|3
1644239010000|2022-02-07 13:03:30|6556.2|6550.2|6556.2|6550.2|6556.9|6550.9|6556.2|6550.2|2
1644239020000|2022-02-07 13:03:40|6556|6550|6556.4|6550.4|6556.4|6550.4|6556|6550|1
1644239030000|2022-02-07 13:03:50|6556.5|6550.5|6557.2|6551.2|6557.2|6551.2|6556.5|6550.5|0
1644239040000|2022-02-07 13:04:00|6556.2|6550.2|6554.4|6548.4|6556.5|6550.5|6554.4|6548.4|5
1644239050000|2022-02-07 13:04:10|6554.7|6548.7|6554.7|6548.7|6554.9|6548.9|6554.7|6548.7|2
1644239060000|2022-02-07 13:04:20|6554.9|6548.9|6552.9|6546.9|6554.9|6548.9|6552.9|6546.9|9
1644239070000|2022-02-07 13:04:30|6552.4|6546.4|6552.4|6546.4|6553|6547|6551.7|6545.7|11
1644239080000|2022-02-07 13:04:40|6552.2|6546.2|6552.4|6546.4|6552.4|6546.4|6551.4|6545.4|3
1644239090000|2022-02-07 13:04:50|6552.2|6546.2|6552.5|6546.5|6552.5|6546.5|6552.2|6546.2|5
1644239100000|2022-02-07 13:05:00|6552.9|6546.9|6557|6551|6557.4|6551.4|6552.4|6546.4|20
1644239110000|2022-02-07 13:05:10|6557.5|6551.5|6557|6551|6557.5|6551.5|6556.5|6550.5|0
1644239120000|2022-02-07 13:05:20|6556.5|6550.5|6556.4|6550.4|6556.5|6550.5|6556.4|6550.4|0
1644239140000|2022-02-07 13:05:40|6555.9|6549.9|6555.9|6549.9|6556.4|6550.4|6555.9|6549.9|0
1644239150000|2022-02-07 13:05:50|6556.2|6550.2|6554|6548|6556.2|6550.2|6552.4|6546.4|6
1644239160000|2022-02-07 13:06:00|6554.4|6548.4|6555.4|6549.4|6555.9|6549.9|6554.4|6548.4|1
1644239170000|2022-02-07 13:06:10|6555.9|6549.9|6553.4|6547.4|6555.9|6549.9|6553.4|6547.4|0
1644239180000|2022-02-07 13:06:20|6553.2|6547.2|6553.9|6547.9|6553.9|6547.9|6553.2|6547.2|0
1644239190000|2022-02-07 13:06:30|6554.4|6548.4|6555.9|6549.9|6555.9|6549.9|6554.4|6548.4|2
1644239200000|2022-02-07 13:06:40|6555.7|6549.7|6555.9|6549.9|6556.4|6550.4|6555.4|6549.4|3
1644239210000|2022-02-07 13:06:50|6556|6550|6557.4|6551.4|6557.4|6551.4|6556|6550|2
1644239220000|2022-02-07 13:07:00|6557.9|6551.9|6557.9|6551.9|6557.9|6551.9|6557.4|6551.4|0
1644239240000|2022-02-07 13:07:20|6558.7|6552.7|6560.4|6554.4|6560.9|6554.9|6558.7|6552.7|5
1644239250000|2022-02-07 13:07:30|6559.9|6553.9|6559.9|6553.9|6559.9|6553.9|6559.9|6553.9|1
1644239260000|2022-02-07 13:07:40|6559.7|6553.7|6558.4|6552.4|6559.7|6553.7|6558.4|6552.4|2
1644239270000|2022-02-07 13:07:50|6560.4|6554.4|6561.4|6555.4|6563.1|6557.1|6560.4|6554.4|8
1644239280000|2022-02-07 13:08:00|6564.8|6558.8|6564.9|6558.9|6567.4|6561.4|6564.4|6558.4|32
1644239290000|2022-02-07 13:08:10|6567.4|6561.4|6567.5|6561.5|6568|6562|6567.4|6561.4|34
1644239300000|2022-02-07 13:08:20|6567.4|6561.4|6567.4|6561.4|6567.4|6561.4|6567.4|6561.4|0
1644239310000|2022-02-07 13:08:30|6567.2|6561.2|6562.4|6556.4|6567.2|6561.2|6562.4|6556.4|13
1644239320000|2022-02-07 13:08:40|6562.9|6556.9|6563.9|6557.9|6564|6558|6562.4|6556.4|4
1644239330000|2022-02-07 13:08:50|6564|6558|6562|6556|6564|6558|6561.9|6555.9|1
1644239340000|2022-02-07 13:09:00|6561.9|6555.9|6561|6555|6562|6556|6560.9|6554.9|0
1644239350000|2022-02-07 13:09:10|6561.2|6555.2|6558.4|6552.4|6561.2|6555.2|6557.9|6551.9|2
1644239360000|2022-02-07 13:09:20|6559.4|6553.4|6558.7|6552.7|6559.4|6553.4|6558.7|6552.7|0
1644239370000|2022-02-07 13:09:30|6558.4|6552.4|6561|6555|6561.4|6555.4|6558.4|6552.4|11
1644239380000|2022-02-07 13:09:40|6561.5|6555.5|6561.4|6555.4|6562|6556|6561.4|6555.4|0
1644239390000|2022-02-07 13:09:50|6560.9|6554.9|6560.4|6554.4|6561.4|6555.4|6559.4|6553.4|3
1644239400000|2022-02-07 13:10:00|6560.1|6554.1|6559.4|6553.4|6560.1|6554.1|6559.4|6553.4|0
1644239410000|2022-02-07 13:10:10|6558.9|6552.9|6560|6554|6560|6554|6558.9|6552.9|6
1644239420000|2022-02-07 13:10:20|6560.2|6554.2|6560|6554|6560.5|6554.5|6559.5|6553.5|1
1644239430000|2022-02-07 13:10:30|6561.4|6555.4|6561.9|6555.9|6561.9|6555.9|6561.4|6555.4|0
1644239440000|2022-02-07 13:10:40|6562|6556|6563|6557|6563|6557|6562|6556|3
1644239450000|2022-02-07 13:10:50|6562|6556|6561.5|6555.5|6562|6556|6561.4|6555.4|0
1644239460000|2022-02-07 13:11:00|6561.7|6555.7|6566|6560|6566.4|6560.4|6561.7|6555.7|20
1644239470000|2022-02-07 13:11:10|6566.2|6560.2|6567|6561|6567.4|6561.4|6565.9|6559.9|2
1644239480000|2022-02-07 13:11:20|6567.9|6561.9|6568|6562|6572.4|6566.4|6566.9|6560.9|38
1644239500000|2022-02-07 13:11:40|6568.3|6562.3|6568|6562|6568.7|6562.7|6568|6562|2
1644239510000|2022-02-07 13:11:50|6567.9|6561.9|6568.2|6562.2|6568.2|6562.2|6567.9|6561.9|0
1644239520000|2022-02-07 13:12:00|6568.3|6562.3|6569.2|6563.2|6569.2|6563.2|6568.3|6562.3|0
1644239530000|2022-02-07 13:12:10|6569.3|6563.3|6569|6563|6569.3|6563.3|6568.5|6562.5|0
1644239540000|2022-02-07 13:12:20|6568.5|6562.5|6569.2|6563.2|6570.9|6564.9|6568.5|6562.5|2
1644239550000|2022-02-07 13:12:30|6569|6563|6569.2|6563.2|6569.2|6563.2|6569|6563|1
1644239570000|2022-02-07 13:12:50|6570.6|6564.6|6569.2|6563.2|6570.6|6564.6|6569.2|6563.2|0
1644239590000|2022-02-07 13:13:10|6571.5|6565.5|6569.2|6563.2|6571.5|6565.5|6569.2|6563.2|3
1644239600000|2022-02-07 13:13:20|6569.3|6563.3|6569.2|6563.2|6569.3|6563.3|6569.2|6563.2|1
1644239610000|2022-02-07 13:13:30|6569.3|6563.3|6568.7|6562.7|6569.3|6563.3|6568.2|6562.2|2
1644239620000|2022-02-07 13:13:40|6568.5|6562.5|6568.7|6562.7|6568.7|6562.7|6568.5|6562.5|0
1644239640000|2022-02-07 13:14:00|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|0
1644239650000|2022-02-07 13:14:10|6569.2|6563.2|6569.2|6563.2|6569.2|6563.2|6569.2|6563.2|0
1644239660000|2022-02-07 13:14:20|6569.3|6563.3|6569.2|6563.2|6571.4|6565.4|6569.2|6563.2|6
1644239670000|2022-02-07 13:14:30|6570.9|6564.9|6571.1|6565.1|6571.4|6565.4|6569.2|6563.2|4
1644239680000|2022-02-07 13:14:40|6569.6|6563.6|6569.2|6563.2|6571.4|6565.4|6569.2|6563.2|6
1644239700000|2022-02-07 13:15:00|6571|6565|6571.5|6565.5|6572.7|6566.7|6569.3|6563.3|5
1644239710000|2022-02-07 13:15:10|6572|6566|6571.4|6565.4|6572.5|6566.5|6571.4|6565.4|3
1644239720000|2022-02-07 13:15:20|6571.7|6565.7|6570.4|6564.4|6571.9|6565.9|6570.4|6564.4|0
1644239730000|2022-02-07 13:15:30|6569.9|6563.9|6571.4|6565.4|6571.4|6565.4|6569.9|6563.9|2
1644239750000|2022-02-07 13:15:50|6571|6565|6570.9|6564.9|6571.4|6565.4|6570.9|6564.9|0
1644239760000|2022-02-07 13:16:00|6569.4|6563.4|6568.5|6562.5|6569.4|6563.4|6568.4|6562.4|2
1644239770000|2022-02-07 13:16:10|6568.4|6562.4|6570.4|6564.4|6570.5|6564.5|6568.4|6562.4|0
1644239780000|2022-02-07 13:16:20|6570.5|6564.5|6571.4|6565.4|6571.4|6565.4|6570.4|6564.4|0
1644239790000|2022-02-07 13:16:30|6571.7|6565.7|6571.4|6565.4|6572|6566|6571.4|6565.4|0
1644239800000|2022-02-07 13:16:40|6570.9|6564.9|6571.2|6565.2|6571.4|6565.4|6570.9|6564.9|0
1644239810000|2022-02-07 13:16:50|6570.9|6564.9|6572|6566|6572|6566|6570.9|6564.9|1
1644239820000|2022-02-07 13:17:00|6572.2|6566.2|6572|6566|6572.2|6566.2|6571.9|6565.9|0
1644239830000|2022-02-07 13:17:10|6572.4|6566.4|6574.5|6568.5|6574.5|6568.5|6572.4|6566.4|5
1644239840000|2022-02-07 13:17:20|6573.9|6567.9|6573.5|6567.5|6573.9|6567.9|6573.4|6567.4|2
1644239850000|2022-02-07 13:17:30|6573.4|6567.4|6569.4|6563.4|6573.4|6567.4|6568.9|6562.9|4
1644239860000|2022-02-07 13:17:40|6568.9|6562.9|6569|6563|6569.4|6563.4|6568.9|6562.9|0
1644239870000|2022-02-07 13:17:50|6569.4|6563.4|6568.4|6562.4|6569.4|6563.4|6568.4|6562.4|0
1644239880000|2022-02-07 13:18:00|6568.5|6562.5|6569.5|6563.5|6569.5|6563.5|6568.5|6562.5|0
1644239890000|2022-02-07 13:18:10|6570.4|6564.4|6568.9|6562.9|6570.4|6564.4|6568.9|6562.9|1
1644239900000|2022-02-07 13:18:20|6567.4|6561.4|6567.4|6561.4|6567.4|6561.4|6566.9|6560.9|2
1644239910000|2022-02-07 13:18:30|6567.2|6561.2|6565.4|6559.4|6567.2|6561.2|6565.4|6559.4|1
1644239920000|2022-02-07 13:18:40|6566.4|6560.4|6572.4|6566.4|6574.4|6568.4|6566.4|6560.4|44
1644239930000|2022-02-07 13:18:50|6576.2|6570.2|6574.9|6568.9|6576.7|6570.7|6574.9|6568.9|5
1644239940000|2022-02-07 13:19:00|6575|6569|6575.9|6569.9|6577.4|6571.4|6575|6569|7
1644239950000|2022-02-07 13:19:10|6577|6571|6576.5|6570.5|6577|6571|6576.5|6570.5|7
1644239960000|2022-02-07 13:19:20|6579.7|6573.7|6578.2|6572.2|6579.7|6573.7|6578.2|6572.2|2
1644239970000|2022-02-07 13:19:30|6578.7|6572.7|6581.2|6575.2|6581.2|6575.2|6578|6572|4
1644239980000|2022-02-07 13:19:40|6579.5|6573.5|6580|6574|6580.9|6574.9|6579.5|6573.5|1
1644239990000|2022-02-07 13:19:50|||||||||2
1644240000000|2022-02-07 13:20:00|6579.1|6573.1|6578|6572|6579.1|6573.1|6577.4|6571.4|6
1644240010000|2022-02-07 13:20:10|6577.5|6571.5|6578.7|6572.7|6578.7|6572.7|6577|6571|9
1644240020000|2022-02-07 13:20:20|6578.8|6572.8|6580.7|6574.7|6581.2|6575.2|6578.8|6572.8|3
1644240030000|2022-02-07 13:20:30|6580.2|6574.2|6579.7|6573.7|6580.2|6574.2|6579.5|6573.5|5
1644240040000|2022-02-07 13:20:40|6579.5|6573.5|6580.7|6574.7|6580.7|6574.7|6579|6573|3
1644240050000|2022-02-07 13:20:50|6580.2|6574.2|6579.7|6573.7|6581.2|6575.2|6579.7|6573.7|1
1644240060000|2022-02-07 13:21:00|6580|6574|6580.5|6574.5|6581.2|6575.2|6580|6574|2
1644240070000|2022-02-07 13:21:10|6579.2|6573.2|6580.7|6574.7|6580.7|6574.7|6579|6573|2
1644240090000|2022-02-07 13:21:30|6580.5|6574.5|6580.5|6574.5|6580.5|6574.5|6580.5|6574.5|0
1644240100000|2022-02-07 13:21:40|6580.7|6574.7|6581.5|6575.5|6581.5|6575.5|6580.7|6574.7|1
1644240110000|2022-02-07 13:21:50|6581.7|6575.7|6580.5|6574.5|6582|6576|6580.5|6574.5|1
1644240120000|2022-02-07 13:22:00|6580|6574|6582.2|6576.2|6582.2|6576.2|6580|6574|6
1644240130000|2022-02-07 13:22:10|6582|6576|6580.5|6574.5|6582|6576|6580.5|6574.5|1
1644240140000|2022-02-07 13:22:20|6581|6575|6581|6575|6581|6575|6581|6575|0
1644240150000|2022-02-07 13:22:30|6581.7|6575.7|6582|6576|6582|6576|6581.7|6575.7|0
1644240170000|2022-02-07 13:22:50|6582.2|6576.2|6582.7|6576.7|6582.7|6576.7|6582.2|6576.2|0
1644240180000|2022-02-07 13:23:00|6583|6577|6583.3|6577.3|6583.8|6577.8|6583|6577|1
1644240190000|2022-02-07 13:23:10|6583.8|6577.8|6584.3|6578.3|6584.3|6578.3|6583.8|6577.8|0
1644240200000|2022-02-07 13:23:20|6582.4|6576.4|6582.2|6576.2|6582.8|6576.8|6581.4|6575.4|11
1644240210000|2022-02-07 13:23:30|6582|6576|6576.2|6570.2|6583|6577|6576.2|6570.2|11
1644240220000|2022-02-07 13:23:40|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|0
1644240230000|2022-02-07 13:23:50|6577.7|6571.7|6576.7|6570.7|6577.7|6571.7|6576.7|6570.7|0
1644240240000|2022-02-07 13:24:00|6576.3|6570.3|6576.2|6570.2|6576.3|6570.3|6576.2|6570.2|1
1644240250000|2022-02-07 13:24:10|6576.6|6570.6|6576.7|6570.7|6577.3|6571.3|6576.6|6570.6|2
1644240260000|2022-02-07 13:24:20|6576.5|6570.5|6576.2|6570.2|6576.5|6570.5|6576.2|6570.2|0
1644240270000|2022-02-07 13:24:30|6576.7|6570.7|6573.7|6567.7|6576.7|6570.7|6573.7|6567.7|4
1644240280000|2022-02-07 13:24:40|6574.2|6568.2|6575.2|6569.2|6576|6570|6573.7|6567.7|2
1644240290000|2022-02-07 13:24:50|6574.5|6568.5|6575|6569|6575|6569|6574.5|6568.5|0
1644240300000|2022-02-07 13:25:00|6574|6568|6573.5|6567.5|6574|6568|6573.2|6567.2|0
1644240320000|2022-02-07 13:25:20|6574|6568|6574.5|6568.5|6574.5|6568.5|6574|6568|1
1644240330000|2022-02-07 13:25:30|6573.8|6567.8|6573.2|6567.2|6573.8|6567.8|6573.2|6567.2|2
1644240340000|2022-02-07 13:25:40|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|0
1644240350000|2022-02-07 13:25:50|6573.2|6567.2|6572.8|6566.8|6573.8|6567.8|6572.8|6566.8|3
1644240360000|2022-02-07 13:26:00|6573.2|6567.2|6575.5|6569.5|6575.5|6569.5|6572.8|6566.8|1
1644240370000|2022-02-07 13:26:10|6575.7|6569.7|6576.8|6570.8|6576.8|6570.8|6575.7|6569.7|0
1644240380000|2022-02-07 13:26:20|6577.2|6571.2|6577.2|6571.2|6577.3|6571.3|6576.7|6570.7|1
1644240390000|2022-02-07 13:26:30|6577.3|6571.3|6577.8|6571.8|6577.8|6571.8|6577.3|6571.3|0
1644240400000|2022-02-07 13:26:40|6578|6572|6576.8|6570.8|6578|6572|6576.8|6570.8|4
1644240420000|2022-02-07 13:27:00|6576.7|6570.7|6577.5|6571.5|6577.5|6571.5|6576.7|6570.7|0
1644240430000|2022-02-07 13:27:10|6577.8|6571.8|6577.8|6571.8|6577.8|6571.8|6577.8|6571.8|0
1644240440000|2022-02-07 13:27:20|6577.3|6571.3|6576.3|6570.3|6577.3|6571.3|6576.3|6570.3|1
1644240450000|2022-02-07 13:27:30|6576|6570|6577.3|6571.3|6577.3|6571.3|6575.7|6569.7|3
1644240460000|2022-02-07 13:27:40|6577.6|6571.6|6577.8|6571.8|6577.8|6571.8|6577.3|6571.3|1
1644240470000|2022-02-07 13:27:50|6577.3|6571.3|6576.9|6570.9|6577.3|6571.3|6576.9|6570.9|1
1644240480000|2022-02-07 13:28:00|6577|6571|6577.3|6571.3|6577.3|6571.3|6576.9|6570.9|1
1644240490000|2022-02-07 13:28:10|6577.2|6571.2|6577.3|6571.3|6577.7|6571.7|6577.2|6571.2|0
1644240500000|2022-02-07 13:28:20|6577.2|6571.2|6576.7|6570.7|6577.3|6571.3|6576.7|6570.7|2
1644240510000|2022-02-07 13:28:30|6573.5|6567.5|6573.5|6567.5|6573.5|6567.5|6572.8|6566.8|0
1644240520000|2022-02-07 13:28:40|6573.1|6567.1|6572.2|6566.2|6573.1|6567.1|6572|6566|0
1644240530000|2022-02-07 13:28:50|6572.3|6566.3|6572.2|6566.2|6572.3|6566.3|6572.2|6566.2|2
1644240540000|2022-02-07 13:29:00|6572|6566|6572.7|6566.7|6572.7|6566.7|6570.5|6564.5|1
1644240550000|2022-02-07 13:29:10|6572|6566|6571.7|6565.7|6572|6566|6571.7|6565.7|1
1644240560000|2022-02-07 13:29:20|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|0
1644240570000|2022-02-07 13:29:30|6572.5|6566.5|6574|6568|6574.5|6568.5|6572.5|6566.5|2
1644240580000|2022-02-07 13:29:40|6575.5|6569.5|6575.7|6569.7|6575.7|6569.7|6575|6569|0
1644240590000|2022-02-07 13:29:50|6576.2|6570.2|6577.5|6571.5|6577.5|6571.5|6576.2|6570.2|1
1644240600000|2022-02-07 13:30:00|6576.5|6570.5|6573.3|6567.3|6576.5|6570.5|6573.3|6567.3|4
1644240610000|2022-02-07 13:30:10|6573.5|6567.5|6573.3|6567.3|6573.5|6567.5|6573.3|6567.3|23
1644240620000|2022-02-07 13:30:20|6574.7|6568.7|6573.3|6567.3|6574.7|6568.7|6573.3|6567.3|8
1644240630000|2022-02-07 13:30:30|6571.4|6565.4|6568.9|6562.9|6571.4|6565.4|6568.5|6562.5|43
1644240640000|2022-02-07 13:30:40|6569|6563|6571.4|6565.4|6571.4|6565.4|6569|6563|2
1644240650000|2022-02-07 13:30:50|6571|6565|6571|6565|6571|6565|6571|6565|0
1644240660000|2022-02-07 13:31:00|6570.5|6564.5|6571|6565|6571|6565|6570.5|6564.5|0
1644240670000|2022-02-07 13:31:10|6570.9|6564.9|6571.5|6565.5|6571.5|6565.5|6570.9|6564.9|0
1644240680000|2022-02-07 13:31:20|6571.4|6565.4|6572|6566|6572|6566|6571|6565|2
1644240690000|2022-02-07 13:31:30|6571.5|6565.5|6571|6565|6571.5|6565.5|6571|6565|1
1644240700000|2022-02-07 13:31:40|6571.9|6565.9|6572.4|6566.4|6572.4|6566.4|6571.9|6565.9|0
1644240710000|2022-02-07 13:31:50|6571.4|6565.4|6571.9|6565.9|6571.9|6565.9|6571.4|6565.4|2
1644240720000|2022-02-07 13:32:00|6571.7|6565.7|6571.9|6565.9|6571.9|6565.9|6571.4|6565.4|0
1644240740000|2022-02-07 13:32:20|6572.5|6566.5|6572.5|6566.5|6572.5|6566.5|6572.4|6566.4|0
1644240750000|2022-02-07 13:32:30|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|9
1644240760000|2022-02-07 13:32:40|6574.5|6568.5|6576.3|6570.3|6576.3|6570.3|6574.4|6568.4|0
1644240770000|2022-02-07 13:32:50|6576.8|6570.8|6576.8|6570.8|6576.8|6570.8|6576.8|6570.8|0
1644240780000|2022-02-07 13:33:00|6577|6571|6576.5|6570.5|6577.3|6571.3|6576.5|6570.5|4
1644240790000|2022-02-07 13:33:10|6576.2|6570.2|6576.8|6570.8|6576.8|6570.8|6575.7|6569.7|2
1644240800000|2022-02-07 13:33:20|6577.3|6571.3|6576.8|6570.8|6577.3|6571.3|6576.8|6570.8|1
1644240810000|2022-02-07 13:33:30|6576.7|6570.7|6577.3|6571.3|6577.3|6571.3|6576.7|6570.7|1
1644240820000|2022-02-07 13:33:40|6577.2|6571.2|6576.8|6570.8|6577.2|6571.2|6576.8|6570.8|3
1644240830000|2022-02-07 13:33:50|6577.3|6571.3|6575.3|6569.3|6577.3|6571.3|6575.3|6569.3|5
1644240840000|2022-02-07 13:34:00|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.7|6568.7|1
1644240850000|2022-02-07 13:34:10|6575|6569|6575.3|6569.3|6575.3|6569.3|6574.8|6568.8|0
1644240860000|2022-02-07 13:34:20|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|1
1644240870000|2022-02-07 13:34:30|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|0
1644240880000|2022-02-07 13:34:40|6574.7|6568.7|6573.8|6567.8|6574.7|6568.7|6573.8|6567.8|1
1644240890000|2022-02-07 13:34:50|6574|6568|6573.8|6567.8|6574|6568|6572.7|6566.7|2
1644240900000|2022-02-07 13:35:00|6573.7|6567.7|6573.2|6567.2|6573.7|6567.7|6573.2|6567.2|0
1644240910000|2022-02-07 13:35:10|6572.2|6566.2|6572.7|6566.7|6572.7|6566.7|6572.2|6566.2|1
1644240920000|2022-02-07 13:35:20|6572.8|6566.8|6574.8|6568.8|6574.8|6568.8|6572.8|6566.8|1
1644240930000|2022-02-07 13:35:30|6575|6569|6574.3|6568.3|6575|6569|6572.8|6566.8|3
1644240940000|2022-02-07 13:35:40|6575.3|6569.3|6577.3|6571.3|6577.3|6571.3|6575.3|6569.3|5
1644240950000|2022-02-07 13:35:50|6578.4|6572.4|6577.3|6571.3|6578.4|6572.4|6577.3|6571.3|3
1644240960000|2022-02-07 13:36:00|6577.6|6571.6|6577.3|6571.3|6577.6|6571.6|6577.3|6571.3|5
1644240970000|2022-02-07 13:36:10|6578.4|6572.4|6579.7|6573.7|6580.7|6574.7|6578.4|6572.4|3
1644240980000|2022-02-07 13:36:20|6580.2|6574.2|6580.8|6574.8|6580.8|6574.8|6580.2|6574.2|1
1644240990000|2022-02-07 13:36:30|6581.3|6575.3|6581.3|6575.3|6581.3|6575.3|6580.8|6574.8|1
1644241000000|2022-02-07 13:36:40|6580.8|6574.8|6580.7|6574.7|6581.3|6575.3|6580.7|6574.7|0
1644241010000|2022-02-07 13:36:50|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|6579.7|6573.7|3
1644241020000|2022-02-07 13:37:00|6581.2|6575.2|6581.3|6575.3|6581.3|6575.3|6581.2|6575.2|0
1644241030000|2022-02-07 13:37:10|6581.2|6575.2|6580.3|6574.3|6581.2|6575.2|6580.3|6574.3|0
1644241040000|2022-02-07 13:37:20|6580.2|6574.2|6581.3|6575.3|6581.3|6575.3|6579.3|6573.3|3
1644241050000|2022-02-07 13:37:30|6581.2|6575.2|6581.2|6575.2|6581.2|6575.2|6581.2|6575.2|1
1644241060000|2022-02-07 13:37:40|6580.8|6574.8|6580.3|6574.3|6580.8|6574.8|6580.3|6574.3|1
1644241080000|2022-02-07 13:38:00|6580.2|6574.2|6580|6574|6580.6|6574.6|6580|6574|1
1644241090000|2022-02-07 13:38:10|6579.7|6573.7|6580.2|6574.2|6580.3|6574.3|6579.2|6573.2|0
1644241100000|2022-02-07 13:38:20|6580.3|6574.3|6581.3|6575.3|6581.3|6575.3|6580.3|6574.3|0
1644241110000|2022-02-07 13:38:30|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|2
1644241120000|2022-02-07 13:38:40|||||||||1
1644241140000|2022-02-07 13:39:00|||||||||3
1644241150000|2022-02-07 13:39:10|6581|6575|6582.3|6576.3|6582.3|6576.3|6581|6575|3
1644241160000|2022-02-07 13:39:20|6583.3|6577.3|6581.3|6575.3|6583.3|6577.3|6581.3|6575.3|3
1644241170000|2022-02-07 13:39:30|6581.8|6575.8|6583.7|6577.7|6583.7|6577.7|6581.8|6575.8|4
1644241180000|2022-02-07 13:39:40|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|0
1644241190000|2022-02-07 13:39:50|6584.8|6578.8|6585.3|6579.3|6585.3|6579.3|6584.8|6578.8|1
1644241200000|2022-02-07 13:40:00|6585|6579|6583.3|6577.3|6585|6579|6583.3|6577.3|4
1644241220000|2022-02-07 13:40:20|6583.6|6577.6|6583.3|6577.3|6584.3|6578.3|6583.3|6577.3|1
1644241230000|2022-02-07 13:40:30|6583.2|6577.2|6585.3|6579.3|6585.3|6579.3|6583.2|6577.2|6
1644241240000|2022-02-07 13:40:40|6585|6579|6584.3|6578.3|6585|6579|6584.2|6578.2|2
1644241250000|2022-02-07 13:40:50|6584.5|6578.5|6585.3|6579.3|6585.3|6579.3|6584.5|6578.5|1
1644241280000|2022-02-07 13:41:20|6584.2|6578.2|6583.7|6577.7|6584.2|6578.2|6583.7|6577.7|7
1644241290000|2022-02-07 13:41:30|6582.7|6576.7|6583.7|6577.7|6583.7|6577.7|6582.7|6576.7|4
1644241310000|2022-02-07 13:41:50|6584.3|6578.3|6584.6|6578.6|6584.6|6578.6|6584.3|6578.3|1
1644241320000|2022-02-07 13:42:00|6585.3|6579.3|6584.7|6578.7|6585.3|6579.3|6584.2|6578.2|1
1644241330000|2022-02-07 13:42:10|6584.8|6578.8|6583.7|6577.7|6584.8|6578.8|6583.7|6577.7|3
1644241340000|2022-02-07 13:42:20|6583.5|6577.5|6583.3|6577.3|6583.5|6577.5|6583.3|6577.3|3
1644241350000|2022-02-07 13:42:30|6583|6577|6583.2|6577.2|6583.3|6577.3|6583|6577|0
1644241360000|2022-02-07 13:42:40|6582.2|6576.2|6581|6575|6583.3|6577.3|6581|6575|10
1644241370000|2022-02-07 13:42:50|6581.2|6575.2|6582|6576|6582|6576|6581.2|6575.2|0
1644241380000|2022-02-07 13:43:00|6581.2|6575.2|6581.5|6575.5|6582|6576|6581.2|6575.2|0
1644241390000|2022-02-07 13:43:10|6582|6576|6582|6576|6582|6576|6581.5|6575.5|0
1644241400000|2022-02-07 13:43:20|6581.7|6575.7|6578.5|6572.5|6582|6576|6578|6572|0
1644241410000|2022-02-07 13:43:30|6578.4|6572.4|6578.4|6572.4|6579|6573|6578.2|6572.2|2
1644241420000|2022-02-07 13:43:40|6578.2|6572.2|6580.2|6574.2|6580.7|6574.7|6578.2|6572.2|0
1644241430000|2022-02-07 13:43:50|6580.3|6574.3|6579.7|6573.7|6580.7|6574.7|6579.7|6573.7|0
1644241440000|2022-02-07 13:44:00|6578.5|6572.5|6578.5|6572.5|6579|6573|6578.5|6572.5|0
1644241450000|2022-02-07 13:44:10|6578|6572|6574.2|6568.2|6578|6572|6571.7|6565.7|3
1644241460000|2022-02-07 13:44:20|6574.3|6568.3|6573.2|6567.2|6574.3|6568.3|6573.2|6567.2|0
1644241470000|2022-02-07 13:44:30|6571.2|6565.2|6571.5|6565.5|6571.7|6565.7|6570.7|6564.7|1
1644241480000|2022-02-07 13:44:40|6571.3|6565.3|6571.8|6565.8|6572.2|6566.2|6571.3|6565.3|0
1644241490000|2022-02-07 13:44:50|6571.4|6565.4|6570.7|6564.7|6571.4|6565.4|6570.5|6564.5|1
1644244200000|2022-02-07 14:30:00|6577.8|6567.8|6568.2|6562.2|6577.8|6569.2|6562.5|6556.5|342
1644244210000|2022-02-07 14:30:10|6567.7|6561.7|6560.7|6554.7|6570.5|6564.5|6560.7|6554.7|37
1644244220000|2022-02-07 14:30:20|6560.8|6554.8|6566.2|6560.2|6568.7|6562.7|6560|6554|45
1644244230000|2022-02-07 14:30:30|6569.2|6563.2|6566.2|6560.2|6571.7|6565.7|6566.2|6560.2|21
1644244240000|2022-02-07 14:30:40|6562.2|6556.2|6555.7|6549.7|6566.2|6560.2|6555.7|6549.7|26
1644244250000|2022-02-07 14:30:50|6555.4|6549.4|6562.2|6556.2|6562.2|6556.2|6554.8|6548.8|24
1644244260000|2022-02-07 14:31:00|6561.2|6555.2|6575.5|6569.5|6575.5|6569.5|6561.2|6555.2|42
1644244270000|2022-02-07 14:31:10|6576|6570|6572.3|6566.3|6576.5|6570.5|6570.2|6564.2|42
1644244280000|2022-02-07 14:31:20|6572|6566|6578.6|6572.6|6579.5|6573.5|6570.2|6564.2|27
1644244290000|2022-02-07 14:31:30|6579|6573|6576.5|6570.5|6579.6|6573.6|6574.8|6568.8|27
1644244300000|2022-02-07 14:31:40|6576.9|6570.9|6572|6566|6577.8|6571.8|6571.5|6565.5|46
1644244310000|2022-02-07 14:31:50|6571.8|6565.8|6563.5|6557.5|6571.8|6565.8|6563.5|6557.5|20
1644244320000|2022-02-07 14:32:00|6564|6558|6572.3|6566.3|6573.7|6567.7|6561.7|6555.7|59
1644244330000|2022-02-07 14:32:10|6572|6566|6571.3|6565.3|6574.8|6568.8|6571.2|6565.2|17
1644244340000|2022-02-07 14:32:20|6571.2|6565.2|6564.1|6558.1|6571.2|6565.2|6563|6557|16
1644244350000|2022-02-07 14:32:30|6564.8|6558.8|6563|6557|6565.2|6559.2|6562.5|6556.5|11
1644244360000|2022-02-07 14:32:40|6563.2|6557.2|6568.2|6562.2|6568.2|6562.2|6563.2|6557.2|23
1644244370000|2022-02-07 14:32:50|6568|6562|6573|6567|6573.7|6567.7|6567.8|6561.8|7
1644244380000|2022-02-07 14:33:00|6573.5|6567.5|6575|6569|6575.7|6569.7|6573.5|6567.5|54
1644244390000|2022-02-07 14:33:10|6574.5|6568.5|6579.7|6573.7|6579.8|6573.8|6574.5|6568.5|12
1644244400000|2022-02-07 14:33:20|6579.5|6573.5|6578|6572|6579.9|6573.9|6578|6572|34
1644244410000|2022-02-07 14:33:30|6578.2|6572.2|6577|6571|6578.7|6572.7|6577|6571|77
1644244420000|2022-02-07 14:33:40|6577.5|6571.5|6572.5|6566.5|6578.2|6572.2|6571.7|6565.7|25
1644244430000|2022-02-07 14:33:50|6572|6566|6564.7|6558.7|6572|6566|6563|6557|58
1644244440000|2022-02-07 14:34:00|6565.2|6559.2|6566.2|6560.2|6567|6561|6565.2|6559.2|72
1644244450000|2022-02-07 14:34:10|6565.5|6559.5|6566.9|6560.9|6566.9|6560.9|6560.2|6554.2|10
1644244460000|2022-02-07 14:34:20|6567|6561|6569.7|6563.7|6569.9|6563.9|6567|6561|1
1644244470000|2022-02-07 14:34:30|6569.2|6563.2|6576.9|6570.9|6576.9|6570.9|6569.2|6563.2|6
1644244480000|2022-02-07 14:34:40|6575.4|6569.4|6575.5|6569.5|6575.9|6569.9|6573.9|6567.9|7
1644244490000|2022-02-07 14:34:50|6575.9|6569.9|6576.4|6570.4|6579.5|6573.5|6575.7|6569.7|18
1644244500000|2022-02-07 14:35:00|6576|6570|6575.9|6569.9|6576|6570|6573.5|6567.5|11
1644244510000|2022-02-07 14:35:10|6577|6571|6584.4|6578.4|6584.4|6578.4|6577|6571|10
1644244520000|2022-02-07 14:35:20|6581.4|6575.4|6584.5|6578.5|6585|6579|6581.4|6575.4|13
1644244530000|2022-02-07 14:35:30|6585|6579|6582.4|6576.4|6585|6579|6582.4|6576.4|10
1644244540000|2022-02-07 14:35:40|6582.2|6576.2|6582.4|6576.4|6583.4|6577.4|6579.9|6573.9|16
1644244550000|2022-02-07 14:35:50|6582.2|6576.2|6592.2|6586.2|6592.9|6586.9|6582.2|6576.2|13
1644244560000|2022-02-07 14:36:00|6591.9|6585.9|6592.9|6586.9|6593.5|6587.5|6591.5|6585.5|14
1644244570000|2022-02-07 14:36:10|6593.4|6587.4|6589.9|6583.9|6593.4|6587.4|6588.9|6582.9|7
1644244580000|2022-02-07 14:36:20|6590.4|6584.4|6591.2|6585.2|6591.5|6585.5|6590.4|6584.4|15
1644244590000|2022-02-07 14:36:30|6590.9|6584.9|6591|6585|6591.5|6585.5|6588.5|6582.5|42
1644244600000|2022-02-07 14:36:40|6590.9|6584.9|6589.5|6583.5|6590.9|6584.9|6588.7|6582.7|13
1644244610000|2022-02-07 14:36:50|6591|6585|6590.4|6584.4|6591|6585|6589.5|6583.5|11
1644244620000|2022-02-07 14:37:00|6590.5|6584.5|6593.5|6587.5|6593.5|6587.5|6590.5|6584.5|3
1644244630000|2022-02-07 14:37:10|6595|6589|6596.2|6590.2|6596.5|6590.5|6595|6589|23
1644244640000|2022-02-07 14:37:20|6596.4|6590.4|6595.9|6589.9|6596.4|6590.4|6595.7|6589.7|8
1644244650000|2022-02-07 14:37:30|6594.9|6588.9|6599.9|6593.9|6600.9|6594.9|6594.9|6588.9|74
1644244660000|2022-02-07 14:37:40|6600.7|6594.7|6600.5|6594.5|6603.9|6597.9|6600.5|6594.5|17
1644244670000|2022-02-07 14:37:50|6600.4|6594.4|6598.9|6592.9|6600.5|6594.5|6598.7|6592.7|26
1644244680000|2022-02-07 14:38:00|6599|6593|6599.9|6593.9|6600.5|6594.5|6598.9|6592.9|30
1644244690000|2022-02-07 14:38:10|6599.7|6593.7|6592.2|6586.2|6599.9|6593.9|6592.2|6586.2|20
1644244700000|2022-02-07 14:38:20|6592.5|6586.5|6592.9|6586.9|6596.9|6590.9|6592.2|6586.2|50
1644244710000|2022-02-07 14:38:30|6593|6587|6595.5|6589.5|6595.7|6589.7|6592.9|6586.9|17
1644244720000|2022-02-07 14:38:40|6596.4|6590.4|6596.2|6590.2|6596.5|6590.5|6595.9|6589.9|4
1644244730000|2022-02-07 14:38:50|6595.9|6589.9|6596|6590|6596.5|6590.5|6595.9|6589.9|13
1644244740000|2022-02-07 14:39:00|6596.5|6590.5|6591.5|6585.5|6596.5|6590.5|6591.4|6585.4|11
1644244750000|2022-02-07 14:39:10|6591.9|6585.9|6591.9|6585.9|6594.7|6588.7|6591.4|6585.4|10
1644244760000|2022-02-07 14:39:20|6591.7|6585.7|6592.9|6586.9|6592.9|6586.9|6590.9|6584.9|19
1644244770000|2022-02-07 14:39:30|6592.5|6586.5|6591|6585|6593.4|6587.4|6590.4|6584.4|19
1644244780000|2022-02-07 14:39:40|6591.4|6585.4|6583.1|6577.1|6591.4|6585.4|6582.9|6576.9|48
1644244790000|2022-02-07 14:39:50|6583.4|6577.4|6580.9|6574.9|6584.7|6578.7|6580.9|6574.9|34
1644244800000|2022-02-07 14:40:00|6581.1|6575.1|6575|6569|6582.4|6576.4|6575|6569|94
1644244810000|2022-02-07 14:40:10|6574.6|6568.6|6576.3|6570.3|6576.8|6570.8|6574.6|6568.6|22
1644244820000|2022-02-07 14:40:20|6576.1|6570.1|6571.6|6565.6|6576.8|6570.8|6571.6|6565.6|20
1644244830000|2022-02-07 14:40:30|6571.8|6565.8|6577.9|6571.9|6577.9|6571.9|6571.6|6565.6|13
1644244840000|2022-02-07 14:40:40|6577.8|6571.8|6584.9|6578.9|6586.1|6580.1|6577.6|6571.6|22
1644244850000|2022-02-07 14:40:50|6583.8|6577.8|6588.3|6582.3|6588.3|6582.3|6583.8|6577.8|6
1644244860000|2022-02-07 14:41:00|6586.3|6580.3|6583.9|6577.9|6588.3|6582.3|6582.4|6576.4|16
1644244870000|2022-02-07 14:41:10|6585.8|6579.8|6588.3|6582.3|6588.3|6582.3|6585.8|6579.8|7
1644244880000|2022-02-07 14:41:20|6588.4|6582.4|6588.6|6582.6|6588.8|6582.8|6585.9|6579.9|37
1644244890000|2022-02-07 14:41:30|6588.4|6582.4|6586.9|6580.9|6588.4|6582.4|6586.9|6580.9|6
1644244900000|2022-02-07 14:41:40|6587.2|6581.2|6588.9|6582.9|6589.1|6583.1|6587.2|6581.2|19
1644244910000|2022-02-07 14:41:50|6588.8|6582.8|6589.6|6583.6|6589.6|6583.6|6588.2|6582.2|9
1644244920000|2022-02-07 14:42:00|6589.7|6583.7|6589.6|6583.6|6589.7|6583.7|6589.1|6583.1|10
1644244930000|2022-02-07 14:42:10|6587.9|6581.9|6590.2|6584.2|6590.2|6584.2|6587.9|6581.9|31
1644244940000|2022-02-07 14:42:20|6589.9|6583.9|6590.1|6584.1|6590.1|6584.1|6588.9|6582.9|19
1644244950000|2022-02-07 14:42:30|6589.9|6583.9|6590.2|6584.2|6590.2|6584.2|6589.9|6583.9|0
1644244960000|2022-02-07 14:42:40|6590.9|6584.9|6591.9|6585.9|6591.9|6585.9|6590.9|6584.9|18
1644244970000|2022-02-07 14:42:50|6591.7|6585.7|6592.2|6586.2|6592.4|6586.4|6591.5|6585.5|60
1644244980000|2022-02-07 14:43:00|6590.6|6584.6|6590.6|6584.6|6591.6|6585.6|6589.9|6583.9|17
1644244990000|2022-02-07 14:43:10|6590.2|6584.2|6590.6|6584.6|6590.7|6584.7|6590.1|6584.1|6
1644245000000|2022-02-07 14:43:20|6589.9|6583.9|6590.6|6584.6|6591.1|6585.1|6589.9|6583.9|9
1644245010000|2022-02-07 14:43:30|6590.4|6584.4|6589.6|6583.6|6590.4|6584.4|6588.6|6582.6|11
1644245020000|2022-02-07 14:43:40|6589.1|6583.1|6595.2|6589.2|6595.9|6589.9|6588.6|6582.6|23
1644245030000|2022-02-07 14:43:50|6596.9|6590.9|6606.9|6600.9|6607.1|6601.1|6596.9|6590.9|34
1644245040000|2022-02-07 14:44:00|6606.6|6600.6|6606.9|6600.9|6608.2|6602.2|6606.6|6600.6|12
1644245050000|2022-02-07 14:44:10|6602.6|6596.6|6600.9|6594.9|6602.6|6596.6|6600.9|6594.9|4
1644245060000|2022-02-07 14:44:20|6601.1|6595.1|6601.6|6595.6|6602.1|6596.1|6600.6|6594.6|22
1644245070000|2022-02-07 14:44:30|6602.4|6596.4|6606.6|6600.6|6607.4|6601.4|6602.4|6596.4|73
1644245080000|2022-02-07 14:44:40|6606.4|6600.4|6605.4|6599.4|6610.2|6604.2|6605.4|6599.4|38
1644245090000|2022-02-07 14:44:50|6600.4|6594.4|6598.6|6592.6|6600.6|6594.6|6598.1|6592.1|21
1644245100000|2022-02-07 14:45:00|6597.9|6591.9|6602.1|6596.1|6602.1|6596.1|6596.6|6590.6|21
1644245110000|2022-02-07 14:45:10|6601.6|6595.6|6602.6|6596.6|6602.6|6596.6|6600.4|6594.4|19
1644245120000|2022-02-07 14:45:20|6602.4|6596.4|6605.6|6599.6|6605.9|6599.9|6601.9|6595.9|26
1644245130000|2022-02-07 14:45:30|6604.2|6598.2|6605.2|6599.2|6605.8|6599.8|6604.2|6598.2|20
1644245140000|2022-02-07 14:45:40|6605.1|6599.1|6607.9|6601.9|6608.2|6602.2|6603.9|6597.9|10
1644245150000|2022-02-07 14:45:50|6607.7|6601.7|6609.9|6603.9|6609.9|6603.9|6606.4|6600.4|31
1644245160000|2022-02-07 14:46:00|6609.4|6603.4|6608.4|6602.4|6609.4|6603.4|6608.4|6602.4|63
1644245170000|2022-02-07 14:46:10|6608.3|6602.3|6607.1|6601.1|6608.3|6602.3|6607.1|6601.1|1
1644245180000|2022-02-07 14:46:20|6606.1|6600.1|6603.4|6597.4|6606.1|6600.1|6602.9|6596.9|7
1644245190000|2022-02-07 14:46:30|6598.7|6592.7|6597.4|6591.4|6598.7|6592.7|6597.4|6591.4|17
1644245200000|2022-02-07 14:46:40|6597.6|6591.6|6596.2|6590.2|6598.6|6592.6|6594.6|6588.6|17
1644245210000|2022-02-07 14:46:50|6595.9|6589.9|6595.6|6589.6|6596.1|6590.1|6593.9|6587.9|8
1644245220000|2022-02-07 14:47:00|6594.4|6588.4|6591.6|6585.6|6594.6|6588.6|6591.1|6585.1|13
1644245230000|2022-02-07 14:47:10|6591.3|6585.3|6591.7|6585.7|6592.2|6586.2|6590.4|6584.4|10
1644245240000|2022-02-07 14:47:20|6591.9|6585.9|6590.6|6584.6|6592.7|6586.7|6590.6|6584.6|10
1644245250000|2022-02-07 14:47:30|6591|6585|6589.9|6583.9|6591|6585|6589.9|6583.9|19
1644245260000|2022-02-07 14:47:40|6590.4|6584.4|6588.2|6582.2|6590.4|6584.4|6587.7|6581.7|39
1644245270000|2022-02-07 14:47:50|6587.7|6581.7|6586.6|6580.6|6588.2|6582.2|6586.6|6580.6|43
1644245280000|2022-02-07 14:48:00|6586.1|6580.1|6584.6|6578.6|6588.2|6582.2|6584.6|6578.6|31
1644245290000|2022-02-07 14:48:10|6584.4|6578.4|6588.1|6582.1|6588.2|6582.2|6584.4|6578.4|22
1644245300000|2022-02-07 14:48:20|6587.9|6581.9|6585.4|6579.4|6587.9|6581.9|6585.4|6579.4|1
1644245310000|2022-02-07 14:48:30|6584.9|6578.9|6587.6|6581.6|6587.6|6581.6|6584.9|6578.9|10
1644245320000|2022-02-07 14:48:40|6587.7|6581.7|6587.9|6581.9|6588.2|6582.2|6587.7|6581.7|2
1644245330000|2022-02-07 14:48:50|6588.1|6582.1|6586.6|6580.6|6590.1|6584.1|6586.6|6580.6|9
1644245340000|2022-02-07 14:49:00|6586.4|6580.4|6584.4|6578.4|6586.4|6580.4|6584.4|6578.4|11
1644245350000|2022-02-07 14:49:10|6583.1|6577.1|6585.2|6579.2|6586.1|6580.1|6582.6|6576.6|24
1644245360000|2022-02-07 14:49:20|6585.6|6579.6|6585.2|6579.2|6586.1|6580.1|6582.4|6576.4|46
1644245370000|2022-02-07 14:49:30|6584.9|6578.9|6581.5|6575.5|6585.2|6579.2|6581.4|6575.4|32
1644245380000|2022-02-07 14:49:40|6581.9|6575.9|6580.6|6574.6|6582.4|6576.4|6579.9|6573.9|35
1644245390000|2022-02-07 14:49:50|6580.9|6574.9|6581.6|6575.6|6582.2|6576.2|6580.9|6574.9|7
1644245400000|2022-02-07 14:50:00|6581.7|6575.7|6583.2|6577.2|6584.9|6578.9|6581.6|6575.6|22
1644245410000|2022-02-07 14:50:10|6584.2|6578.2|6586.1|6580.1|6586.2|6580.2|6584.2|6578.2|13
1644245420000|2022-02-07 14:50:20|6586.2|6580.2|6587.4|6581.4|6587.4|6581.4|6586.2|6580.2|8
1644245430000|2022-02-07 14:50:30|6587.5|6581.5|6585.6|6579.6|6588.7|6582.7|6585.6|6579.6|8
1644245440000|2022-02-07 14:50:40|6586.1|6580.1|6588.2|6582.2|6588.2|6582.2|6585.4|6579.4|20
1644245450000|2022-02-07 14:50:50|6588.6|6582.6|6589.4|6583.4|6589.4|6583.4|6587.7|6581.7|8
1644245460000|2022-02-07 14:51:00|6588.7|6582.7|6590.9|6584.9|6591.2|6585.2|6588.7|6582.7|12
1644245470000|2022-02-07 14:51:10|6590.2|6584.2|6589.1|6583.1|6590.9|6584.9|6587.2|6581.2|44
1644245480000|2022-02-07 14:51:20|6588.6|6582.6|6588.6|6582.6|6589.1|6583.1|6588.1|6582.1|4
1644245490000|2022-02-07 14:51:30|6588.7|6582.7|6586.2|6580.2|6589.1|6583.1|6586.2|6580.2|5
1644245500000|2022-02-07 14:51:40|6586.6|6580.6|6583.4|6577.4|6586.6|6580.6|6583.3|6577.3|4
1644245510000|2022-02-07 14:51:50|6582.9|6576.9|6582.6|6576.6|6583.6|6577.6|6581.6|6575.6|14
1644245520000|2022-02-07 14:52:00|6582.4|6576.4|6581.6|6575.6|6582.4|6576.4|6581.6|6575.6|12
1644245530000|2022-02-07 14:52:10|6581.7|6575.7|6583.6|6577.6|6583.9|6577.9|6581.7|6575.7|5
1644245540000|2022-02-07 14:52:20|6584.7|6578.7|6580.7|6574.7|6584.7|6578.7|6580.2|6574.2|8
1644245550000|2022-02-07 14:52:30|6581.1|6575.1|6582.2|6576.2|6582.5|6576.5|6581.1|6575.1|4
1644245560000|2022-02-07 14:52:40|6581.9|6575.9|6584.6|6578.6|6584.6|6578.6|6581.9|6575.9|6
1644245570000|2022-02-07 14:52:50|6584.7|6578.7|6585.9|6579.9|6585.9|6579.9|6584.7|6578.7|4
1644245580000|2022-02-07 14:53:00|6585.5|6579.5|6586.9|6580.9|6588.2|6582.2|6585.4|6579.4|11
1644245590000|2022-02-07 14:53:10|6587.2|6581.2|6589.2|6583.2|6589.4|6583.4|6587.2|6581.2|3
1644245600000|2022-02-07 14:53:20|6587.2|6581.2|6587.9|6581.9|6587.9|6581.9|6587|6581|11
1644245610000|2022-02-07 14:53:30|6588.2|6582.2|6590.4|6584.4|6590.5|6584.5|6588.2|6582.2|4
1644245620000|2022-02-07 14:53:40|6590.9|6584.9|6589.1|6583.1|6591.2|6585.2|6588.6|6582.6|42
1644245630000|2022-02-07 14:53:50|6589.4|6583.4|6589.9|6583.9|6589.9|6583.9|6589.4|6583.4|8
1644245640000|2022-02-07 14:54:00|6590.1|6584.1|6591.2|6585.2|6591.2|6585.2|6590.1|6584.1|6
1644245650000|2022-02-07 14:54:10|6590.6|6584.6|6589.2|6583.2|6590.6|6584.6|6589.1|6583.1|7
1644245660000|2022-02-07 14:54:20|6589.6|6583.6|6587.1|6581.1|6589.6|6583.6|6586.6|6580.6|4
1644245670000|2022-02-07 14:54:30|6587.4|6581.4|6587.6|6581.6|6587.6|6581.6|6587.1|6581.1|2
1644245680000|2022-02-07 14:54:40|6587.7|6581.7|6585.9|6579.9|6587.7|6581.7|6585.9|6579.9|6
1644245690000|2022-02-07 14:54:50|6586.2|6580.2|6588.4|6582.4|6588.4|6582.4|6583.7|6577.7|14
1644245700000|2022-02-07 14:55:00|6587.9|6581.9|6589.2|6583.2|6591.2|6585.2|6587.2|6581.2|29
1644245710000|2022-02-07 14:55:10|6589.4|6583.4|6590.4|6584.4|6590.7|6584.7|6589.2|6583.2|7
1644245720000|2022-02-07 14:55:20|6590.9|6584.9|6590.9|6584.9|6590.9|6584.9|6590.1|6584.1|2
1644245730000|2022-02-07 14:55:30|6591.2|6585.2|6590.9|6584.9|6591.4|6585.4|6590.2|6584.2|5
1644245740000|2022-02-07 14:55:40|6591|6585|6592.5|6586.5|6593|6587|6590.9|6584.9|30
1644245750000|2022-02-07 14:55:50|6593|6587|6592|6586|6593|6587|6591.9|6585.9|40
1644245760000|2022-02-07 14:56:00|6591.9|6585.9|6591.2|6585.2|6592.5|6586.5|6590.7|6584.7|10
1644245770000|2022-02-07 14:56:10|6590.9|6584.9|6590.7|6584.7|6591.4|6585.4|6590.7|6584.7|2
1644245780000|2022-02-07 14:56:20|6590.9|6584.9|6591.2|6585.2|6591.2|6585.2|6590.9|6584.9|3
1644245790000|2022-02-07 14:56:30|6591.4|6585.4|6584.9|6578.9|6591.4|6585.4|6584.5|6578.5|55
1644245800000|2022-02-07 14:56:40|6585.2|6579.2|6588.9|6582.9|6588.9|6582.9|6583.9|6577.9|10
1644245810000|2022-02-07 14:56:50|||||||||2
1644245820000|2022-02-07 14:57:00|6586.9|6580.9|6586.4|6580.4|6587.9|6581.9|6585.4|6579.4|24
1644245830000|2022-02-07 14:57:10|6586.9|6580.9|6590.5|6584.5|6590.5|6584.5|6586.9|6580.9|5
1644245840000|2022-02-07 14:57:20|6590.7|6584.7|6589.2|6583.2|6590.7|6584.7|6589|6583|8
1644245850000|2022-02-07 14:57:30|6588.4|6582.4|6587.9|6581.9|6588.9|6582.9|6587.9|6581.9|6
1644245860000|2022-02-07 14:57:40|6588.4|6582.4|6589.5|6583.5|6589.5|6583.5|6588.4|6582.4|8
1644245870000|2022-02-07 14:57:50|6589.4|6583.4|6587.5|6581.5|6589.4|6583.4|6587.5|6581.5|8
1644245880000|2022-02-07 14:58:00|6587.2|6581.2|6589|6583|6589|6583|6586.9|6580.9|18
1644245890000|2022-02-07 14:58:10|6587.4|6581.4|6586.9|6580.9|6587.9|6581.9|6586.9|6580.9|4
1644245900000|2022-02-07 14:58:20|6587.5|6581.5|6588.4|6582.4|6588.4|6582.4|6587.5|6581.5|1
1644245910000|2022-02-07 14:58:30|6587.9|6581.9|6585.9|6579.9|6588.4|6582.4|6585.9|6579.9|9
1644245920000|2022-02-07 14:58:40|6586.2|6580.2|6586.2|6580.2|6587.9|6581.9|6586.2|6580.2|6
1644245930000|2022-02-07 14:58:50|6586.4|6580.4|6586.2|6580.2|6586.4|6580.4|6586.2|6580.2|0
1644245940000|2022-02-07 14:59:00|6585.7|6579.7|6585.9|6579.9|6585.9|6579.9|6582.4|6576.4|22
1644245950000|2022-02-07 14:59:10|6585.4|6579.4|6583.9|6577.9|6585.4|6579.4|6583.2|6577.2|6
1644245960000|2022-02-07 14:59:20|6584|6578|6585.4|6579.4|6585.4|6579.4|6583.9|6577.9|1
1644245970000|2022-02-07 14:59:30|6585.2|6579.2|6585.4|6579.4|6585.9|6579.9|6584.9|6578.9|3
1644245980000|2022-02-07 14:59:40|6585.2|6579.2|6584.9|6578.9|6585.4|6579.4|6584|6578|6
1644245990000|2022-02-07 14:59:50|6584.5|6578.5|6583.9|6577.9|6585|6579|6583.9|6577.9|3
1644246000000|2022-02-07 15:00:00|6584|6578|6584|6578|6585.2|6579.2|6581.9|6575.9|42
1644246010000|2022-02-07 15:00:10|6583.5|6577.5|6585|6579|6585|6579|6583.5|6577.5|6
1644246020000|2022-02-07 15:00:20|6585.5|6579.5|6586.9|6580.9|6587.4|6581.4|6585.5|6579.5|10
1644246030000|2022-02-07 15:00:30|6587|6581|6586|6580|6587|6581|6586|6580|1
1644246040000|2022-02-07 15:00:40|6586.9|6580.9|6585.5|6579.5|6586.9|6580.9|6585.5|6579.5|3
1644246050000|2022-02-07 15:00:50|6586|6580|6585.5|6579.5|6586|6580|6585.5|6579.5|3
1644246060000|2022-02-07 15:01:00|6585.4|6579.4|6588.2|6582.2|6588.5|6582.5|6584.9|6578.9|21
1644246070000|2022-02-07 15:01:10|6587.9|6581.9|6587.5|6581.5|6587.9|6581.9|6587.5|6581.5|0
1644246080000|2022-02-07 15:01:20|6587|6581|6588|6582|6588|6582|6587|6581|10
1644246090000|2022-02-07 15:01:30|6587.5|6581.5|6586.9|6580.9|6588|6582|6586.9|6580.9|22
1644246100000|2022-02-07 15:01:40|6586.7|6580.7|6583.4|6577.4|6586.9|6580.9|6583.4|6577.4|13
1644246110000|2022-02-07 15:01:50|6583|6577|6581.9|6575.9|6583|6577|6581.9|6575.9|3
1644246120000|2022-02-07 15:02:00|6581|6575|6580.4|6574.4|6581|6575|6580.4|6574.4|3
1644246130000|2022-02-07 15:02:10|6580.2|6574.2|6580.5|6574.5|6581|6575|6579.9|6573.9|30
1644246140000|2022-02-07 15:02:20|6580.9|6574.9|6581.4|6575.4|6581.4|6575.4|6580.9|6574.9|0
1644246150000|2022-02-07 15:02:30|6583.4|6577.4|6585.9|6579.9|6585.9|6579.9|6583.4|6577.4|16
1644246160000|2022-02-07 15:02:40|6585.4|6579.4|6581.7|6575.7|6585.4|6579.4|6581.7|6575.7|9
1644246170000|2022-02-07 15:02:50|6581.4|6575.4|6583.4|6577.4|6583.9|6577.9|6580.7|6574.7|14
1644246180000|2022-02-07 15:03:00|6582.4|6576.4|6584.4|6578.4|6585.4|6579.4|6582.4|6576.4|35
1644246190000|2022-02-07 15:03:10|6584.7|6578.7|6585.4|6579.4|6585.4|6579.4|6584.4|6578.4|12
1644246200000|2022-02-07 15:03:20|6585.5|6579.5|6585.9|6579.9|6586.4|6580.4|6585|6579|6
1644246210000|2022-02-07 15:03:30|6585.5|6579.5|6585.4|6579.4|6586.4|6580.4|6585.4|6579.4|6
1644246220000|2022-02-07 15:03:40|6585.2|6579.2|6584.9|6578.9|6585.9|6579.9|6584.9|6578.9|7
1644246230000|2022-02-07 15:03:50|6586|6580|6581.5|6575.5|6586.9|6580.9|6581.5|6575.5|16
1644246240000|2022-02-07 15:04:00|6581.9|6575.9|6580.4|6574.4|6582.5|6576.5|6580.4|6574.4|11
1644246250000|2022-02-07 15:04:10|6582.2|6576.2|6582.9|6576.9|6582.9|6576.9|6582.2|6576.2|3
1644246260000|2022-02-07 15:04:20|6582.5|6576.5|6582.4|6576.4|6582.9|6576.9|6582.2|6576.2|0
1644246270000|2022-02-07 15:04:30|6582.2|6576.2|6582.9|6576.9|6583.4|6577.4|6582.2|6576.2|12
1644246280000|2022-02-07 15:04:40|6583|6577|6585.4|6579.4|6585.4|6579.4|6583|6577|16
1644246290000|2022-02-07 15:04:50|6585.9|6579.9|6584.5|6578.5|6586|6580|6582.4|6576.4|17
1644246300000|2022-02-07 15:05:00|6584.9|6578.9|6581.5|6575.5|6585.2|6579.2|6581.5|6575.5|19
1644246310000|2022-02-07 15:05:10|6581.4|6575.4|6580.9|6574.9|6582.9|6576.9|6580.7|6574.7|24
1644246320000|2022-02-07 15:05:20|6580.5|6574.5|6580.9|6574.9|6580.9|6574.9|6580.5|6574.5|1
1644246330000|2022-02-07 15:05:30|6581.5|6575.5|6582.2|6576.2|6582.2|6576.2|6581.5|6575.5|3
1644246340000|2022-02-07 15:05:40|6581.9|6575.9|6580.5|6574.5|6583.9|6577.9|6580.5|6574.5|6
1644246350000|2022-02-07 15:05:50|||||||||3
1644246360000|2022-02-07 15:06:00|6580.4|6574.4|6580.4|6574.4|6580.5|6574.5|6579.9|6573.9|9
1644246370000|2022-02-07 15:06:10|6580.5|6574.5|6580|6574|6580.5|6574.5|6580|6574|10
1644246380000|2022-02-07 15:06:20|6580.4|6574.4|6579.5|6573.5|6580.4|6574.4|6578.5|6572.5|14
1644246390000|2022-02-07 15:06:30|6580.5|6574.5|6578.7|6572.7|6580.5|6574.5|6578.4|6572.4|24
1644246400000|2022-02-07 15:06:40|6578.9|6572.9|6580.5|6574.5|6580.9|6574.9|6578.9|6572.9|3
1644246410000|2022-02-07 15:06:50|6580.4|6574.4|6581.2|6575.2|6581.3|6575.3|6580.4|6574.4|18
1644246420000|2022-02-07 15:07:00|6581.3|6575.3|6580.5|6574.5|6581.3|6575.3|6580.5|6574.5|27
1644246430000|2022-02-07 15:07:10|6578.9|6572.9|6579.9|6573.9|6580.4|6574.4|6578.9|6572.9|8
1644246440000|2022-02-07 15:07:20|6580.4|6574.4|6579.4|6573.4|6580.4|6574.4|6578.9|6572.9|3
1644246450000|2022-02-07 15:07:30|6580|6574|6580.5|6574.5|6580.7|6574.7|6579.4|6573.4|4
1644246460000|2022-02-07 15:07:40|6580.4|6574.4|6580.5|6574.5|6580.5|6574.5|6579.9|6573.9|5
1644246470000|2022-02-07 15:07:50|6579.9|6573.9|6581|6575|6581|6575|6579.9|6573.9|5
1644246480000|2022-02-07 15:08:00|6580.5|6574.5|6580.5|6574.5|6580.5|6574.5|6580.5|6574.5|13
1644246490000|2022-02-07 15:08:10|6580.4|6574.4|6580.4|6574.4|6580.4|6574.4|6580.4|6574.4|0
1644246500000|2022-02-07 15:08:20|6580.5|6574.5|6579.9|6573.9|6580.5|6574.5|6579.5|6573.5|3
1644246530000|2022-02-07 15:08:50|6580|6574|6580.5|6574.5|6580.5|6574.5|6580|6574|6
1644246540000|2022-02-07 15:09:00|6580.7|6574.7|6579.4|6573.4|6581.3|6575.3|6579.4|6573.4|15
1644246550000|2022-02-07 15:09:10|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|3
1644246560000|2022-02-07 15:09:20|6578.7|6572.7|6580.5|6574.5|6580.5|6574.5|6578.7|6572.7|13
1644246570000|2022-02-07 15:09:30|6580.4|6574.4|6580.5|6574.5|6580.5|6574.5|6580.4|6574.4|2
1644246580000|2022-02-07 15:09:40|6580.4|6574.4|6581|6575|6581.3|6575.3|6580.4|6574.4|14
1644246590000|2022-02-07 15:09:50|6580.4|6574.4|6579.9|6573.9|6580.4|6574.4|6579.9|6573.9|4
1644246600000|2022-02-07 15:10:00|6580.4|6574.4|6581|6575|6581.2|6575.2|6579.9|6573.9|5
1644246610000|2022-02-07 15:10:10|6581.3|6575.3|6580.4|6574.4|6581.3|6575.3|6580.4|6574.4|6
1644246620000|2022-02-07 15:10:20|6581|6575|6582.9|6576.9|6582.9|6576.9|6581|6575|6
1644246630000|2022-02-07 15:10:30|6582.4|6576.4|6581.9|6575.9|6582.4|6576.4|6581.9|6575.9|2
1644246640000|2022-02-07 15:10:40|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|1
1644246650000|2022-02-07 15:10:50|6582.4|6576.4|6581.7|6575.7|6582.9|6576.9|6581.7|6575.7|16
1644246660000|2022-02-07 15:11:00|6582|6576|6582.9|6576.9|6582.9|6576.9|6582|6576|9
1644246670000|2022-02-07 15:11:10|6582.5|6576.5|6582.2|6576.2|6582.5|6576.5|6582.2|6576.2|4
1644246680000|2022-02-07 15:11:20|6582.4|6576.4|6582.2|6576.2|6582.4|6576.4|6582.2|6576.2|6
1644246690000|2022-02-07 15:11:30|6582.1|6576.1|6581.9|6575.9|6582.1|6576.1|6579.4|6573.4|59
1644246700000|2022-02-07 15:11:40|6581.4|6575.4|6581.9|6575.9|6581.9|6575.9|6580.7|6574.7|6
1644246720000|2022-02-07 15:12:00|6581.7|6575.7|6578.7|6572.7|6581.7|6575.7|6578.7|6572.7|28
1644246730000|2022-02-07 15:12:10|6578.9|6572.9|6579.2|6573.2|6579.2|6573.2|6578.9|6572.9|11
1644246740000|2022-02-07 15:12:20|6579.1|6573.1|6577.9|6571.9|6579.1|6573.1|6577.4|6571.4|10
1644246750000|2022-02-07 15:12:30|6577.5|6571.5|6573.9|6567.9|6577.5|6571.5|6573.4|6567.4|20
1644246760000|2022-02-07 15:12:40|6573.5|6567.5|6573.4|6567.4|6573.5|6567.5|6571.9|6565.9|11
1644246770000|2022-02-07 15:12:50|6573.9|6567.9|6575.2|6569.2|6575.4|6569.4|6573.9|6567.9|6
1644246780000|2022-02-07 15:13:00|6573.2|6567.2|6572.9|6566.9|6573.9|6567.9|6572|6566|22
1644246790000|2022-02-07 15:13:10|6569|6563|6569.4|6563.4|6570.9|6564.9|6569|6563|21
1644246800000|2022-02-07 15:13:20|6569.2|6563.2|6566.9|6560.9|6569.4|6563.4|6566.7|6560.7|8
1644246810000|2022-02-07 15:13:30|6566|6560|6567|6561|6567|6561|6565.9|6559.9|4
1644246820000|2022-02-07 15:13:40|6568.5|6562.5|6569.2|6563.2|6569.5|6563.5|6568.5|6562.5|5
1644246830000|2022-02-07 15:13:50|6567.9|6561.9|6566.4|6560.4|6567.9|6561.9|6564.9|6558.9|5
1644246840000|2022-02-07 15:14:00|6565.4|6559.4|6564.9|6558.9|6565.4|6559.4|6564.9|6558.9|0
1644246850000|2022-02-07 15:14:10|6565.2|6559.2|6565.9|6559.9|6565.9|6559.9|6565.2|6559.2|3
1644246860000|2022-02-07 15:14:20|6566.2|6560.2|6566.9|6560.9|6568.4|6562.4|6565.7|6559.7|12
1644246870000|2022-02-07 15:14:30|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.2|6560.2|3
1644246880000|2022-02-07 15:14:40|6566.2|6560.2|6565.9|6559.9|6566.2|6560.2|6563.9|6557.9|9
1644246890000|2022-02-07 15:14:50|6566|6560|6566.9|6560.9|6566.9|6560.9|6566|6560|2
1644246900000|2022-02-07 15:15:00|6567|6561|6567.4|6561.4|6568.4|6562.4|6566.9|6560.9|3
1644246910000|2022-02-07 15:15:10|6567.2|6561.2|6567.9|6561.9|6567.9|6561.9|6566.2|6560.2|3
1644246920000|2022-02-07 15:15:20|6568.2|6562.2|6568.9|6562.9|6568.9|6562.9|6568.2|6562.2|1
1644246930000|2022-02-07 15:15:30|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|1
1644246940000|2022-02-07 15:15:40|6570.7|6564.7|6574.5|6568.5|6574.5|6568.5|6570.7|6564.7|23
1644246950000|2022-02-07 15:15:50|6574.7|6568.7|6574.9|6568.9|6574.9|6568.9|6574.4|6568.4|2
1644246960000|2022-02-07 15:16:00|6574.7|6568.7|6573.2|6567.2|6574.9|6568.9|6573.2|6567.2|4
1644246970000|2022-02-07 15:16:10|6574.2|6568.2|6573.2|6567.2|6574.2|6568.2|6573.2|6567.2|3
1644246980000|2022-02-07 15:16:20|6573.5|6567.5|6574.9|6568.9|6574.9|6568.9|6573.5|6567.5|1
1644246990000|2022-02-07 15:16:30|6575.5|6569.5|6577.5|6571.5|6577.5|6571.5|6575.5|6569.5|8
1644247000000|2022-02-07 15:16:40|6577.4|6571.4|6576.9|6570.9|6577.4|6571.4|6576.9|6570.9|3
1644247010000|2022-02-07 15:16:50|6577.5|6571.5|6578.4|6572.4|6578.4|6572.4|6577|6571|13
1644247020000|2022-02-07 15:17:00|6578|6572|6577.4|6571.4|6578|6572|6577.4|6571.4|1
1644247030000|2022-02-07 15:17:10|6578|6572|6579.5|6573.5|6579.5|6573.5|6578|6572|3
1644247040000|2022-02-07 15:17:20|6577.9|6571.9|6577.9|6571.9|6578.4|6572.4|6577.9|6571.9|2
1644247050000|2022-02-07 15:17:30|6577.4|6571.4|6579.4|6573.4|6579.4|6573.4|6577.4|6571.4|5
1644247060000|2022-02-07 15:17:40|6579.2|6573.2|6578.5|6572.5|6579.2|6573.2|6578.5|6572.5|3
1644247070000|2022-02-07 15:17:50|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|1
1644247080000|2022-02-07 15:18:00|6578.4|6572.4|6579.5|6573.5|6579.5|6573.5|6577.7|6571.7|6
1644247090000|2022-02-07 15:18:10|6579.4|6573.4|6574.9|6568.9|6579.4|6573.4|6574.9|6568.9|8
1644247100000|2022-02-07 15:18:20|||||||||1
1644247110000|2022-02-07 15:18:30|||||||||2
1644247120000|2022-02-07 15:18:40|6577.5|6571.5|6577.9|6571.9|6578.4|6572.4|6577.5|6571.5|13
1644247130000|2022-02-07 15:18:50|6577.5|6571.5|6577.9|6571.9|6577.9|6571.9|6577.5|6571.5|2
1644247140000|2022-02-07 15:19:00|6576.2|6570.2|6575.4|6569.4|6576.7|6570.7|6575.4|6569.4|31
1644247150000|2022-02-07 15:19:10|6575.2|6569.2|6575.4|6569.4|6575.4|6569.4|6574.9|6568.9|4
1644247160000|2022-02-07 15:19:20|6574.9|6568.9|6573.9|6567.9|6574.9|6568.9|6573.5|6567.5|5
1644247170000|2022-02-07 15:19:30|6574|6568|6573.9|6567.9|6574|6568|6573.9|6567.9|2
1644247180000|2022-02-07 15:19:40|6573.4|6567.4|6573.7|6567.7|6573.9|6567.9|6573.2|6567.2|10
1644247190000|2022-02-07 15:19:50|6573.2|6567.2|6573.2|6567.2|6573.2|6567.2|6573.2|6567.2|3
1644247200000|2022-02-07 15:20:00|6572.7|6566.7|6572.2|6566.2|6572.9|6566.9|6571.4|6565.4|6
1644247210000|2022-02-07 15:20:10|6571.4|6565.4|6571.5|6565.5|6571.5|6565.5|6570.4|6564.4|3
1644247220000|2022-02-07 15:20:20|6571.9|6565.9|6569.9|6563.9|6571.9|6565.9|6569.2|6563.2|7
1644247230000|2022-02-07 15:20:30|6570.9|6564.9|6570.9|6564.9|6570.9|6564.9|6570.9|6564.9|4
1644247240000|2022-02-07 15:20:40|6570.7|6564.7|6569.2|6563.2|6570.7|6564.7|6568.9|6562.9|5
1644247250000|2022-02-07 15:20:50|6570.1|6564.1|6568.4|6562.4|6570.9|6564.9|6568.2|6562.2|6
1644247260000|2022-02-07 15:21:00|6568.5|6562.5|6568.5|6562.5|6569|6563|6568.5|6562.5|7
1644247270000|2022-02-07 15:21:10|6568.4|6562.4|6569|6563|6569|6563|6567.4|6561.4|12
1644247280000|2022-02-07 15:21:20|6569.7|6563.7|6573.9|6567.9|6573.9|6567.9|6569.7|6563.7|5
1644247290000|2022-02-07 15:21:30|6574.9|6568.9|6575.9|6569.9|6575.9|6569.9|6574.4|6568.4|2
1644247300000|2022-02-07 15:21:40|6576.4|6570.4|6575.2|6569.2|6576.4|6570.4|6575.2|6569.2|7
1644247310000|2022-02-07 15:21:50|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|1
1644247320000|2022-02-07 15:22:00|6576.4|6570.4|6574.7|6568.7|6576.4|6570.4|6574.7|6568.7|3
1644247330000|2022-02-07 15:22:10|6573.9|6567.9|6572.4|6566.4|6573.9|6567.9|6572.4|6566.4|7
1644247340000|2022-02-07 15:22:20|6572.9|6566.9|6573.5|6567.5|6573.5|6567.5|6572.4|6566.4|3
1644247350000|2022-02-07 15:22:30|6573.7|6567.7|6577.9|6571.9|6577.9|6571.9|6573.7|6567.7|2
1644247360000|2022-02-07 15:22:40|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|2
1644247370000|2022-02-07 15:22:50|||||||||1
1644247380000|2022-02-07 15:23:00|6579.5|6573.5|6577.9|6571.9|6579.5|6573.5|6577.9|6571.9|9
1644247390000|2022-02-07 15:23:10|6577.7|6571.7|6578.5|6572.5|6578.5|6572.5|6577.4|6571.4|3
1644247400000|2022-02-07 15:23:20|6578|6572|6579.9|6573.9|6580|6574|6578|6572|5
1644247410000|2022-02-07 15:23:30|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|2
1644247420000|2022-02-07 15:23:40|6581|6575|6582.5|6576.5|6582.5|6576.5|6581|6575|8
1644247430000|2022-02-07 15:23:50|6581.9|6575.9|6580.9|6574.9|6581.9|6575.9|6580.9|6574.9|7
1644247440000|2022-02-07 15:24:00|6581.9|6575.9|6579.9|6573.9|6581.9|6575.9|6579.9|6573.9|5
1644247450000|2022-02-07 15:24:10|6580|6574|6579.4|6573.4|6580|6574|6579.4|6573.4|0
1644247460000|2022-02-07 15:24:20|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|3
1644247470000|2022-02-07 15:24:30|6579.4|6573.4|6579.5|6573.5|6579.5|6573.5|6579.4|6573.4|2
1644247480000|2022-02-07 15:24:40|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|6
1644247490000|2022-02-07 15:24:50|6579.5|6573.5|6579.9|6573.9|6580.2|6574.2|6579.5|6573.5|8
1644247500000|2022-02-07 15:25:00|6579.4|6573.4|6578.4|6572.4|6579.5|6573.5|6578.4|6572.4|18
1644247510000|2022-02-07 15:25:10|6577.9|6571.9|6576.9|6570.9|6577.9|6571.9|6576.9|6570.9|10
1644247520000|2022-02-07 15:25:20|6576.5|6570.5|6577.6|6571.6|6577.6|6571.6|6575.4|6569.4|272
1644247530000|2022-02-07 15:25:30|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6577.6|6571.6|8
1644247540000|2022-02-07 15:25:40|6578.1|6572.1|6578.9|6572.9|6578.9|6572.9|6578.1|6572.1|5
1644247550000|2022-02-07 15:25:50|6579.1|6573.1|6577.6|6571.6|6579.1|6573.1|6577.6|6571.6|9
1644247560000|2022-02-07 15:26:00|6577.4|6571.4|6578.1|6572.1|6578.1|6572.1|6577.4|6571.4|0
1644247570000|2022-02-07 15:26:10|6578.4|6572.4|6576.6|6570.6|6578.6|6572.6|6576.6|6570.6|5
1644247580000|2022-02-07 15:26:20|6577.6|6571.6|6577.2|6571.2|6577.6|6571.6|6577.1|6571.1|5
1644247590000|2022-02-07 15:26:30|6576.7|6570.7|6577.2|6571.2|6577.2|6571.2|6576.7|6570.7|2
1644247600000|2022-02-07 15:26:40|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|1
1644247610000|2022-02-07 15:26:50|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|6578.2|6572.2|17
1644247620000|2022-02-07 15:27:00|6578.7|6572.7|6575.9|6569.9|6578.7|6572.7|6575.9|6569.9|5
1644247630000|2022-02-07 15:27:10|6575.8|6569.8|6572.1|6566.1|6575.8|6569.8|6572.1|6566.1|9
1644247640000|2022-02-07 15:27:20|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|6572.1|6566.1|3
1644247650000|2022-02-07 15:27:30|||||||||1
1644247660000|2022-02-07 15:27:40|6571.9|6565.9|6570.6|6564.6|6572.1|6566.1|6570.6|6564.6|12
1644247670000|2022-02-07 15:27:50|6570.4|6564.4|6571.2|6565.2|6571.2|6565.2|6570.4|6564.4|1
1644247680000|2022-02-07 15:28:00|6571.1|6565.1|6570.1|6564.1|6571.1|6565.1|6570.1|6564.1|6
1644247690000|2022-02-07 15:28:10|6569.6|6563.6|6568.6|6562.6|6569.6|6563.6|6568.6|6562.6|2
1644247700000|2022-02-07 15:28:20|6569.1|6563.1|6569.2|6563.2|6569.2|6563.2|6567.9|6561.9|5
1644247710000|2022-02-07 15:28:30|6569.7|6563.7|6569.6|6563.6|6569.7|6563.7|6569.6|6563.6|6
1644247720000|2022-02-07 15:28:40|6570.9|6564.9|6571.4|6565.4|6571.4|6565.4|6570.6|6564.6|3
1644247730000|2022-02-07 15:28:50|6571.1|6565.1|6570.6|6564.6|6571.1|6565.1|6570.6|6564.6|0
1644247740000|2022-02-07 15:29:00|6570.1|6564.1|6567.6|6561.6|6570.2|6564.2|6567.6|6561.6|14
1644247760000|2022-02-07 15:29:20|||||||||6
1644247770000|2022-02-07 15:29:30|6567.1|6561.1|6567.1|6561.1|6567.6|6561.6|6567.1|6561.1|3
1644247780000|2022-02-07 15:29:40|6567.6|6561.6|6566.6|6560.6|6567.6|6561.6|6565.6|6559.6|9
1644247790000|2022-02-07 15:29:50|6566.7|6560.7|6567.6|6561.6|6567.6|6561.6|6566.7|6560.7|4
1644247800000|2022-02-07 15:30:00|6567.4|6561.4|6566.9|6560.9|6567.4|6561.4|6566.9|6560.9|3
1644247810000|2022-02-07 15:30:10|6564.6|6558.6|6563.7|6557.7|6564.6|6558.6|6563.7|6557.7|2
1644247820000|2022-02-07 15:30:20|6564.1|6558.1|6562.1|6556.1|6564.6|6558.6|6562.1|6556.1|4
1644247830000|2022-02-07 15:30:30|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6561.7|6555.7|5
1644247840000|2022-02-07 15:30:40|6562.7|6556.7|6569.6|6563.6|6570.1|6564.1|6562.7|6556.7|20
1644247850000|2022-02-07 15:30:50|6569.4|6563.4|6570.6|6564.6|6570.6|6564.6|6569.4|6563.4|11
1644247860000|2022-02-07 15:31:00|6571.6|6565.6|6570.9|6564.9|6571.6|6565.6|6570.9|6564.9|5
1644247870000|2022-02-07 15:31:10|6571.1|6565.1|6573.1|6567.1|6573.1|6567.1|6571.1|6565.1|41
1644247880000|2022-02-07 15:31:20|6573.4|6567.4|6579.6|6573.6|6579.6|6573.6|6573.4|6567.4|41
1644247890000|2022-02-07 15:31:30|6580.1|6574.1|6578.2|6572.2|6580.1|6574.1|6576.6|6570.6|11
1644247900000|2022-02-07 15:31:40|6578.1|6572.1|6578.6|6572.6|6579.6|6573.6|6578.1|6572.1|5
1644247910000|2022-02-07 15:31:50|6581.1|6575.1|6578.6|6572.6|6581.2|6575.2|6578.6|6572.6|14
1644247920000|2022-02-07 15:32:00|6578.2|6572.2|6580.6|6574.6|6581.2|6575.2|6578.2|6572.2|10
1644247930000|2022-02-07 15:32:10|6580.4|6574.4|6580.2|6574.2|6580.4|6574.4|6579.6|6573.6|8
1644247940000|2022-02-07 15:32:20|6580.1|6574.1|6580.1|6574.1|6580.1|6574.1|6579.2|6573.2|3
1644247950000|2022-02-07 15:32:30|6578.7|6572.7|6578.2|6572.2|6578.7|6572.7|6578.2|6572.2|5
1644247960000|2022-02-07 15:32:40|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|6578.6|6572.6|27
1644247970000|2022-02-07 15:32:50|6579.6|6573.6|6581.2|6575.2|6581.2|6575.2|6579.4|6573.4|1
1644247980000|2022-02-07 15:33:00|6580.9|6574.9|6581.6|6575.6|6582.7|6576.7|6579.6|6573.6|21
1644247990000|2022-02-07 15:33:10|6581.7|6575.7|6581.6|6575.6|6582.1|6576.1|6581.6|6575.6|4
1644248000000|2022-02-07 15:33:20|6581.4|6575.4|6579.6|6573.6|6581.4|6575.4|6579.2|6573.2|4
1644248010000|2022-02-07 15:33:30|6581|6575|6583.2|6577.2|6583.2|6577.2|6581|6575|3
1644248020000|2022-02-07 15:33:40|6582.6|6576.6|6583.2|6577.2|6583.2|6577.2|6582.4|6576.4|2
1644248030000|2022-02-07 15:33:50|6584.1|6578.1|6584.6|6578.6|6584.6|6578.6|6584.1|6578.1|3
1644248040000|2022-02-07 15:34:00|6584.9|6578.9|6587.6|6581.6|6587.6|6581.6|6584.9|6578.9|10
1644248050000|2022-02-07 15:34:10|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|1
1644248060000|2022-02-07 15:34:20|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|3
1644248070000|2022-02-07 15:34:30|6587.7|6581.7|6588.1|6582.1|6588.2|6582.2|6587.4|6581.4|8
1644248080000|2022-02-07 15:34:40|6587.9|6581.9|6588.2|6582.2|6588.2|6582.2|6587.9|6581.9|4
1644248090000|2022-02-07 15:34:50|6588.7|6582.7|6588.2|6582.2|6588.7|6582.7|6587.6|6581.6|18
1644248100000|2022-02-07 15:35:00|6588.4|6582.4|6587.9|6581.9|6588.7|6582.7|6586.9|6580.9|73
1644248110000|2022-02-07 15:35:10|6586.9|6580.9|6588.2|6582.2|6588.7|6582.7|6586.9|6580.9|11
1644248120000|2022-02-07 15:35:20|6588.1|6582.1|6588.2|6582.2|6588.2|6582.2|6587.9|6581.9|4
1644248130000|2022-02-07 15:35:30|||||||||8
1644248140000|2022-02-07 15:35:40|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.2|6582.2|3
1644248150000|2022-02-07 15:35:50|6588.6|6582.6|6587.6|6581.6|6588.6|6582.6|6587.1|6581.1|7
1644248160000|2022-02-07 15:36:00|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.6|6582.6|4
1644248170000|2022-02-07 15:36:10|||||||||19
1644248180000|2022-02-07 15:36:20|6589|6583|6593.6|6587.6|6594.1|6588.1|6589|6583|15
1644248190000|2022-02-07 15:36:30|6594.6|6588.6|6596.7|6590.7|6596.7|6590.7|6594.6|6588.6|7
1644248200000|2022-02-07 15:36:40|6595.6|6589.6|6594.1|6588.1|6595.7|6589.7|6593.1|6587.1|23
1644248210000|2022-02-07 15:36:50|6593.9|6587.9|6594.6|6588.6|6594.6|6588.6|6593.6|6587.6|2
1644248220000|2022-02-07 15:37:00|6594.4|6588.4|6593.9|6587.9|6594.4|6588.4|6593.9|6587.9|2
1644248230000|2022-02-07 15:37:10|6593.6|6587.6|6593.1|6587.1|6594.2|6588.2|6593.1|6587.1|6
1644248240000|2022-02-07 15:37:20|6594.1|6588.1|6592.9|6586.9|6594.1|6588.1|6592.9|6586.9|8
1644248250000|2022-02-07 15:37:30|6593.6|6587.6|6592.6|6586.6|6594.1|6588.1|6592.6|6586.6|5
1644248260000|2022-02-07 15:37:40|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|8
1644248270000|2022-02-07 15:37:50|6594.1|6588.1|6592.6|6586.6|6594.6|6588.6|6592.6|6586.6|10
1644248280000|2022-02-07 15:38:00|6592.4|6586.4|6590.9|6584.9|6592.4|6586.4|6590.9|6584.9|12
1644248290000|2022-02-07 15:38:10|6591.2|6585.2|6589.9|6583.9|6591.2|6585.2|6589.9|6583.9|4
1644248300000|2022-02-07 15:38:20|6589.8|6583.8|6590.1|6584.1|6590.1|6584.1|6589.8|6583.8|10
1644248310000|2022-02-07 15:38:30|6590.6|6584.6|6592.1|6586.1|6592.1|6586.1|6590.6|6584.6|4
1644248320000|2022-02-07 15:38:40|6592.2|6586.2|6590.6|6584.6|6593.6|6587.6|6590.6|6584.6|15
1644248330000|2022-02-07 15:38:50|6590.4|6584.4|6592.2|6586.2|6592.2|6586.2|6589.6|6583.6|12
1644248340000|2022-02-07 15:39:00|6591.9|6585.9|6591.6|6585.6|6592.9|6586.9|6591.6|6585.6|3
1644248350000|2022-02-07 15:39:10|6591.1|6585.1|6590.7|6584.7|6591.1|6585.1|6590.1|6584.1|10
1644248360000|2022-02-07 15:39:20|6590.9|6584.9|6590.9|6584.9|6591.2|6585.2|6590.9|6584.9|1
1644248370000|2022-02-07 15:39:30|6591.2|6585.2|6591.6|6585.6|6591.6|6585.6|6590.6|6584.6|5
1644248380000|2022-02-07 15:39:40|6591.1|6585.1|6590.2|6584.2|6591.1|6585.1|6590.1|6584.1|3
1644248390000|2022-02-07 15:39:50|6590.7|6584.7|6591.6|6585.6|6591.6|6585.6|6590.6|6584.6|2
1644248400000|2022-02-07 15:40:00|6591.7|6585.7|6592.1|6586.1|6594.2|6588.2|6591.7|6585.7|9
1644248410000|2022-02-07 15:40:10|6592.4|6586.4|6592.6|6586.6|6594.6|6588.6|6592.4|6586.4|4
1644248420000|2022-02-07 15:40:20|6591.6|6585.6|6588.2|6582.2|6591.6|6585.6|6587.2|6581.2|24
1644248430000|2022-02-07 15:40:30|6588.1|6582.1|6586.6|6580.6|6588.1|6582.1|6585.1|6579.1|12
1644248440000|2022-02-07 15:40:40|6587.1|6581.1|6584.6|6578.6|6587.1|6581.1|6584.2|6578.2|7
1644248450000|2022-02-07 15:40:50|6584.7|6578.7|6585.6|6579.6|6585.6|6579.6|6584.7|6578.7|1
1644248460000|2022-02-07 15:41:00|6585.4|6579.4|6584.1|6578.1|6586.1|6580.1|6583.9|6577.9|34
1644248470000|2022-02-07 15:41:10|6585.6|6579.6|6585.2|6579.2|6585.6|6579.6|6585.1|6579.1|8
1644248480000|2022-02-07 15:41:20|6585.6|6579.6|6585.9|6579.9|6586.1|6580.1|6584.6|6578.6|3
1644248490000|2022-02-07 15:41:30|6586.1|6580.1|6586.2|6580.2|6586.2|6580.2|6586.1|6580.1|3
1644248500000|2022-02-07 15:41:40|6586.9|6580.9|6584.7|6578.7|6587.1|6581.1|6583.6|6577.6|8
1644248510000|2022-02-07 15:41:50|6585.1|6579.1|6585.2|6579.2|6585.2|6579.2|6584.6|6578.6|16
1644248520000|2022-02-07 15:42:00|6585.1|6579.1|6584.6|6578.6|6585.1|6579.1|6583.7|6577.7|6
1644248530000|2022-02-07 15:42:10|6583.6|6577.6|6584.6|6578.6|6584.6|6578.6|6583.6|6577.6|6
1644248540000|2022-02-07 15:42:20|6584.4|6578.4|6584.6|6578.6|6584.6|6578.6|6583.6|6577.6|14
1644248550000|2022-02-07 15:42:30|6584.1|6578.1|6584.2|6578.2|6584.6|6578.6|6583.2|6577.2|8
1644248560000|2022-02-07 15:42:40|6584.6|6578.6|6580.1|6574.1|6584.6|6578.6|6580.1|6574.1|23
1644248570000|2022-02-07 15:42:50|6579.6|6573.6|6577.7|6571.7|6579.6|6573.6|6577.2|6571.2|14
1644248580000|2022-02-07 15:43:00|6577.6|6571.6|6578.2|6572.2|6578.2|6572.2|6577.6|6571.6|1
1644248590000|2022-02-07 15:43:10|6578.6|6572.6|6579.2|6573.2|6579.2|6573.2|6578.6|6572.6|2
1644248600000|2022-02-07 15:43:20|6578.6|6572.6|6578.2|6572.2|6579.2|6573.2|6578.2|6572.2|0
1644248610000|2022-02-07 15:43:30|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|6577.7|6571.7|8
1644248620000|2022-02-07 15:43:40|6578.7|6572.7|6579.6|6573.6|6580.2|6574.2|6578.7|6572.7|4
1644248630000|2022-02-07 15:43:50|||||||||2
1644248640000|2022-02-07 15:44:00|||||||||1
1644248650000|2022-02-07 15:44:10|6579.7|6573.7|6580.1|6574.1|6580.1|6574.1|6579.7|6573.7|0
1644248660000|2022-02-07 15:44:20|6579.6|6573.6|6580.1|6574.1|6580.1|6574.1|6579.6|6573.6|1
1644248670000|2022-02-07 15:44:30|6581.2|6575.2|6582.6|6576.6|6583.4|6577.4|6581.2|6575.2|14
1644248680000|2022-02-07 15:44:40|6583.6|6577.6|6585.6|6579.6|6585.6|6579.6|6583.6|6577.6|32
1644248690000|2022-02-07 15:44:50|6586.6|6580.6|6586.2|6580.2|6586.6|6580.6|6586.1|6580.1|15
1644248700000|2022-02-07 15:45:00|6585.9|6579.9|6586.2|6580.2|6587.2|6581.2|6585.6|6579.6|8
1644248710000|2022-02-07 15:45:10|6586.6|6580.6|6590.2|6584.2|6590.2|6584.2|6586.6|6580.6|38
1644248720000|2022-02-07 15:45:20|6590.1|6584.1|6588.6|6582.6|6590.1|6584.1|6588.2|6582.2|15
1644248730000|2022-02-07 15:45:30|6588.4|6582.4|6587.9|6581.9|6588.4|6582.4|6587.9|6581.9|0
1644248740000|2022-02-07 15:45:40|6588.1|6582.1|6587.6|6581.6|6588.6|6582.6|6587.6|6581.6|3
1644248750000|2022-02-07 15:45:50|6587.7|6581.7|6590.6|6584.6|6590.6|6584.6|6587.7|6581.7|1
1644248760000|2022-02-07 15:46:00|6591.2|6585.2|6590.6|6584.6|6591.2|6585.2|6590.6|6584.6|6
1644248770000|2022-02-07 15:46:10|6590.1|6584.1|6589.6|6583.6|6590.6|6584.6|6589.6|6583.6|13
1644248780000|2022-02-07 15:46:20|6589.1|6583.1|6589.6|6583.6|6589.6|6583.6|6589.1|6583.1|3
1644248790000|2022-02-07 15:46:30|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|74
1644248800000|2022-02-07 15:46:40|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1644248810000|2022-02-07 15:46:50|6589.9|6583.9|6589.6|6583.6|6589.9|6583.9|6589.1|6583.1|10
1644248820000|2022-02-07 15:47:00|6590.6|6584.6|6591.2|6585.2|6591.2|6585.2|6590.6|6584.6|22
1644248830000|2022-02-07 15:47:10|||||||||2
1644248840000|2022-02-07 15:47:20|6590.2|6584.2|6592.2|6586.2|6592.7|6586.7|6590.2|6584.2|9
1644248850000|2022-02-07 15:47:30|6592.4|6586.4|6592.1|6586.1|6592.7|6586.7|6592.1|6586.1|2
1644248860000|2022-02-07 15:47:40|||||||||6
1644248870000|2022-02-07 15:47:50|6590.6|6584.6|6589.6|6583.6|6591.1|6585.1|6589.6|6583.6|8
1644248880000|2022-02-07 15:48:00|6591.1|6585.1|6591.2|6585.2|6591.7|6585.7|6590.6|6584.6|18
1644248890000|2022-02-07 15:48:10|||||||||5
1644248900000|2022-02-07 15:48:20|6591.7|6585.7|6591.7|6585.7|6592.1|6586.1|6591.4|6585.4|2
1644248910000|2022-02-07 15:48:30|6592.1|6586.1|6592.4|6586.4|6592.7|6586.7|6592.1|6586.1|14
1644248920000|2022-02-07 15:48:40|6591.6|6585.6|6589.7|6583.7|6591.9|6585.9|6589.7|6583.7|7
1644248930000|2022-02-07 15:48:50|6590.6|6584.6|6590.2|6584.2|6590.6|6584.6|6590.2|6584.2|0
1644248940000|2022-02-07 15:49:00|6590.4|6584.4|6594.2|6588.2|6594.2|6588.2|6590.4|6584.4|15
1644248950000|2022-02-07 15:49:10|6594.4|6588.4|6591.9|6585.9|6594.4|6588.4|6591.6|6585.6|10
1644248960000|2022-02-07 15:49:20|6591.6|6585.6|6592.1|6586.1|6592.6|6586.6|6591.6|6585.6|1
1644248970000|2022-02-07 15:49:30|6592.6|6586.6|6593.6|6587.6|6593.6|6587.6|6592.6|6586.6|3
1644248980000|2022-02-07 15:49:40|6593.1|6587.1|6592.6|6586.6|6593.6|6587.6|6592.6|6586.6|10
1644248990000|2022-02-07 15:49:50|6590.7|6584.7|6591.6|6585.6|6591.6|6585.6|6590.7|6584.7|16
1644249000000|2022-02-07 15:50:00|6590.6|6584.6|6589.6|6583.6|6590.6|6584.6|6589.6|6583.6|3
1644249010000|2022-02-07 15:50:10|6591|6585|6591.2|6585.2|6592.1|6586.1|6591|6585|41
1644249020000|2022-02-07 15:50:20|6591.6|6585.6|6592.2|6586.2|6592.2|6586.2|6591.6|6585.6|10
1644249030000|2022-02-07 15:50:30|6591.1|6585.1|6592.2|6586.2|6592.2|6586.2|6591.1|6585.1|43
1644249040000|2022-02-07 15:50:40|6592.4|6586.4|6589.7|6583.7|6592.4|6586.4|6589.1|6583.1|15
1644249050000|2022-02-07 15:50:50|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6588.6|6582.6|5
1644249060000|2022-02-07 15:51:00|6588.7|6582.7|6584.6|6578.6|6588.7|6582.7|6584.6|6578.6|15
1644249070000|2022-02-07 15:51:10|6584.1|6578.1|6585.1|6579.1|6585.1|6579.1|6584.1|6578.1|1
1644249080000|2022-02-07 15:51:20|6585.6|6579.6|6585.9|6579.9|6585.9|6579.9|6585.2|6579.2|10
1644249090000|2022-02-07 15:51:30|||||||||3
1644249100000|2022-02-07 15:51:40|6585.8|6579.8|6587.1|6581.1|6588.2|6582.2|6585.8|6579.8|27
1644249110000|2022-02-07 15:51:50|6587.6|6581.6|6587.1|6581.1|6587.6|6581.6|6587.1|6581.1|2
1644249120000|2022-02-07 15:52:00|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|6587.1|6581.1|6
1644249130000|2022-02-07 15:52:10|6587.7|6581.7|6588.2|6582.2|6588.2|6582.2|6587.6|6581.6|10
1644249140000|2022-02-07 15:52:20|6586.7|6580.7|6586.2|6580.2|6586.7|6580.7|6586.2|6580.2|6
1644249150000|2022-02-07 15:52:30|||||||||1
1644249160000|2022-02-07 15:52:40|6586.1|6580.1|6586.7|6580.7|6586.7|6580.7|6586.1|6580.1|33
1644249170000|2022-02-07 15:52:50|6586.1|6580.1|6586.2|6580.2|6586.2|6580.2|6586.1|6580.1|8
1644249180000|2022-02-07 15:53:00|6586.7|6580.7|6587.2|6581.2|6588.2|6582.2|6586.7|6580.7|23
1644249190000|2022-02-07 15:53:10|6586.9|6580.9|6585.9|6579.9|6586.9|6580.9|6585.4|6579.4|6
1644249200000|2022-02-07 15:53:20|6585.7|6579.7|6586.5|6580.5|6586.5|6580.5|6585.7|6579.7|8
1644249210000|2022-02-07 15:53:30|||||||||3
1644249220000|2022-02-07 15:53:40|6586.9|6580.9|6588.4|6582.4|6588.4|6582.4|6586.9|6580.9|2
1644249230000|2022-02-07 15:53:50|6587.9|6581.9|6588|6582|6588|6582|6587.9|6581.9|8
1644249240000|2022-02-07 15:54:00|6588.4|6582.4|6587.9|6581.9|6588.4|6582.4|6587.4|6581.4|10
1644249250000|2022-02-07 15:54:10|6587.5|6581.5|6587.9|6581.9|6587.9|6581.9|6587.5|6581.5|1
1644249260000|2022-02-07 15:54:20|||||||||2
1644249270000|2022-02-07 15:54:30|6588.4|6582.4|6589.9|6583.9|6589.9|6583.9|6588.4|6582.4|5
1644249280000|2022-02-07 15:54:40|6590.4|6584.4|6589.4|6583.4|6590.4|6584.4|6589.4|6583.4|3
1644249290000|2022-02-07 15:54:50|||||||||2
1644249300000|2022-02-07 15:55:00|6588.9|6582.9|6587.4|6581.4|6588.9|6582.9|6587.4|6581.4|15
1644249310000|2022-02-07 15:55:10|6587.2|6581.2|6587.9|6581.9|6587.9|6581.9|6586.9|6580.9|7
1644249320000|2022-02-07 15:55:20|6587.7|6581.7|6587.4|6581.4|6587.7|6581.7|6586.9|6580.9|6
1644249330000|2022-02-07 15:55:30|6586.9|6580.9|6587.4|6581.4|6587.4|6581.4|6586.9|6580.9|1
1644249340000|2022-02-07 15:55:40|6589.7|6583.7|6588.4|6582.4|6589.9|6583.9|6588.4|6582.4|14
1644249360000|2022-02-07 15:56:00|6588.5|6582.5|6589.2|6583.2|6590.2|6584.2|6588.5|6582.5|9
1644249370000|2022-02-07 15:56:10|6588.5|6582.5|6587.9|6581.9|6588.9|6582.9|6586.4|6580.4|10
1644249380000|2022-02-07 15:56:20|6587.4|6581.4|6588|6582|6588|6582|6587.4|6581.4|3
1644249390000|2022-02-07 15:56:30|6587.4|6581.4|6588.4|6582.4|6588.4|6582.4|6587.4|6581.4|3
1644249400000|2022-02-07 15:56:40|6587.3|6581.3|6587.4|6581.4|6587.4|6581.4|6586.9|6580.9|2
1644249410000|2022-02-07 15:56:50|6587.5|6581.5|6589.9|6583.9|6590.5|6584.5|6587.5|6581.5|16
1644249420000|2022-02-07 15:57:00|6590|6584|6590.9|6584.9|6590.9|6584.9|6590|6584|14
1644249430000|2022-02-07 15:57:10|6590.4|6584.4|6589.4|6583.4|6590.4|6584.4|6589.4|6583.4|2
1644249440000|2022-02-07 15:57:20|6589.1|6583.1|6587.9|6581.9|6589.1|6583.1|6587.5|6581.5|6
1644249450000|2022-02-07 15:57:30|6588.5|6582.5|6590|6584|6590.7|6584.7|6587.9|6581.9|8
1644249460000|2022-02-07 15:57:40|6590.3|6584.3|6590.9|6584.9|6591.4|6585.4|6590.3|6584.3|6
1644249470000|2022-02-07 15:57:50|||||||||2
1644249480000|2022-02-07 15:58:00|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|3
1644249490000|2022-02-07 15:58:10|6591.2|6585.2|6591.4|6585.4|6591.4|6585.4|6591.2|6585.2|2
1644249500000|2022-02-07 15:58:20|6591.7|6585.7|6591.5|6585.5|6592.4|6586.4|6591.4|6585.4|7
1644249510000|2022-02-07 15:58:30|6591.9|6585.9|6592.5|6586.5|6592.5|6586.5|6591.4|6585.4|11
1644249520000|2022-02-07 15:58:40|6592.4|6586.4|6591.4|6585.4|6592.4|6586.4|6591.4|6585.4|8
1644249530000|2022-02-07 15:58:50|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|6591.4|6585.4|7
1644249540000|2022-02-07 15:59:00|6592.4|6586.4|6592.5|6586.5|6593|6587|6591.4|6585.4|13
1644249550000|2022-02-07 15:59:10|6593|6587|6592.4|6586.4|6593|6587|6592.4|6586.4|18
1644249560000|2022-02-07 15:59:20|6591.9|6585.9|6592.5|6586.5|6592.5|6586.5|6591.9|6585.9|15
1644249580000|2022-02-07 15:59:40|6592.9|6586.9|6593|6587|6593.3|6587.3|6592.5|6586.5|7
1644249590000|2022-02-07 15:59:50|6592.6|6586.6|6593.9|6587.9|6593.9|6587.9|6591.9|6585.9|28
1644249600000|2022-02-07 16:00:00|6593.2|6587.2|6596.2|6590.2|6596.2|6590.2|6593.2|6587.2|14
1644249610000|2022-02-07 16:00:10|6596.5|6590.5|6596.4|6590.4|6596.5|6590.5|6596|6590|8
1644249620000|2022-02-07 16:00:20|6595.1|6589.1|6596|6590|6596.4|6590.4|6594.9|6588.9|38
1644249630000|2022-02-07 16:00:30|6595.7|6589.7|6595.4|6589.4|6595.7|6589.7|6595.4|6589.4|5
1644249640000|2022-02-07 16:00:40|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|5
1644249650000|2022-02-07 16:00:50|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|0
1644249660000|2022-02-07 16:01:00|6596|6590|6595.7|6589.7|6596|6590|6594.5|6588.5|36
1644249670000|2022-02-07 16:01:10|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|4
1644249680000|2022-02-07 16:01:20|||||||||2
1644249690000|2022-02-07 16:01:30|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|1
1644249700000|2022-02-07 16:01:40|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6595.3|6589.3|17
1644249710000|2022-02-07 16:01:50|6595.5|6589.5|6594.8|6588.8|6595.7|6589.7|6594.5|6588.5|21
1644249720000|2022-02-07 16:02:00|6595.7|6589.7|6595.2|6589.2|6595.7|6589.7|6595.2|6589.2|7
1644249730000|2022-02-07 16:02:10|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|8
1644249740000|2022-02-07 16:02:20|6594.8|6588.8|6594.8|6588.8|6595.2|6589.2|6594.8|6588.8|5
1644249750000|2022-02-07 16:02:30|6595.7|6589.7|6595.2|6589.2|6595.7|6589.7|6594.7|6588.7|11
1644249760000|2022-02-07 16:02:40|||||||||18
1644249770000|2022-02-07 16:02:50|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|6594.7|6588.7|2
1644249780000|2022-02-07 16:03:00|6594.7|6588.7|6594.5|6588.5|6595.7|6589.7|6594.5|6588.5|28
1644249790000|2022-02-07 16:03:10|6594.2|6588.2|6593.7|6587.7|6594.2|6588.2|6593.2|6587.2|11
1644249800000|2022-02-07 16:03:20|6593.2|6587.2|6594.2|6588.2|6594.2|6588.2|6593.2|6587.2|1
1644249810000|2022-02-07 16:03:30|6593.5|6587.5|6593.7|6587.7|6593.7|6587.7|6593.2|6587.2|2
1644249820000|2022-02-07 16:03:40|6594.2|6588.2|6593.7|6587.7|6594.2|6588.2|6593.7|6587.7|2
1644249840000|2022-02-07 16:04:00|6593.2|6587.2|6594.7|6588.7|6594.7|6588.7|6592.2|6586.2|17
1644249850000|2022-02-07 16:04:10|6595.4|6589.4|6595.7|6589.7|6595.7|6589.7|6595.4|6589.4|15
1644249860000|2022-02-07 16:04:20|6595.8|6589.8|6594.7|6588.7|6595.8|6589.8|6594.7|6588.7|8
1644249870000|2022-02-07 16:04:30|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6594.5|6588.5|9
1644249880000|2022-02-07 16:04:40|6595.3|6589.3|6595.7|6589.7|6595.7|6589.7|6595.3|6589.3|2
1644249890000|2022-02-07 16:04:50|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|14
1644249900000|2022-02-07 16:05:00|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|45
1644249910000|2022-02-07 16:05:10|6595.5|6589.5|6596.3|6590.3|6596.3|6590.3|6595.5|6589.5|21
1644249920000|2022-02-07 16:05:20|6595.8|6589.8|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|6
1644249930000|2022-02-07 16:05:30|6600.5|6594.5|6602.3|6596.3|6602.3|6596.3|6600.5|6594.5|50
1644249940000|2022-02-07 16:05:40|6602|6596|6601.8|6595.8|6602.3|6596.3|6601.8|6595.8|28
1644249950000|2022-02-07 16:05:50|6601.2|6595.2|6602.3|6596.3|6602.3|6596.3|6600.8|6594.8|6
1644249960000|2022-02-07 16:06:00|6601.2|6595.2|6600.7|6594.7|6601.2|6595.2|6600.7|6594.7|14
1644249980000|2022-02-07 16:06:20|||||||||9
1644249990000|2022-02-07 16:06:30|6600.2|6594.2|6600.5|6594.5|6600.5|6594.5|6600.2|6594.2|7
1644250000000|2022-02-07 16:06:40|6600|6594|6602.3|6596.3|6602.3|6596.3|6599.2|6593.2|51
1644250010000|2022-02-07 16:06:50|6601.5|6595.5|6601.8|6595.8|6601.8|6595.8|6601.3|6595.3|4
1644250020000|2022-02-07 16:07:00|6601.3|6595.3|6601.7|6595.7|6602.3|6596.3|6601.3|6595.3|14
1644250030000|2022-02-07 16:07:10|6601.8|6595.8|6602.3|6596.3|6602.3|6596.3|6601.7|6595.7|9
1644250040000|2022-02-07 16:07:20|6601.7|6595.7|6602.3|6596.3|6602.3|6596.3|6601.3|6595.3|14
1644250050000|2022-02-07 16:07:30|||||||||9
1644250060000|2022-02-07 16:07:40|6601.8|6595.8|6602.3|6596.3|6602.3|6596.3|6601.7|6595.7|19
1644250070000|2022-02-07 16:07:50|6602.8|6596.8|6604.3|6598.3|6604.3|6598.3|6602.8|6596.8|10
1644250080000|2022-02-07 16:08:00|6609.5|6603.5|6611.2|6605.2|6613.3|6607.3|6609.5|6603.5|45
1644250090000|2022-02-07 16:08:10|6610.6|6604.6|6607.8|6601.8|6611.5|6605.5|6607.8|6601.8|196
1644250100000|2022-02-07 16:08:20|6608.1|6602.1|6608.5|6602.5|6609|6603|6608.1|6602.1|6
1644250110000|2022-02-07 16:08:30|6608.8|6602.8|6608.8|6602.8|6609.3|6603.3|6608.3|6602.3|3
1644250120000|2022-02-07 16:08:40|6609|6603|6609.3|6603.3|6609.5|6603.5|6609|6603|2
1644250130000|2022-02-07 16:08:50|6608|6602|6608|6602|6608.5|6602.5|6607|6601|28
1644250140000|2022-02-07 16:09:00|6607.7|6601.7|6608.5|6602.5|6609.2|6603.2|6607.2|6601.2|14
1644250150000|2022-02-07 16:09:10|6608.2|6602.2|6609.2|6603.2|6609.2|6603.2|6608.2|6602.2|2
1644250160000|2022-02-07 16:09:20|6609.3|6603.3|6607.2|6601.2|6609.7|6603.7|6607.2|6601.2|14
1644250170000|2022-02-07 16:09:30|6606.8|6600.8|6606.2|6600.2|6607.2|6601.2|6606.2|6600.2|1
1644250180000|2022-02-07 16:09:40|6605.2|6599.2|6605.8|6599.8|6605.8|6599.8|6605|6599|6
1644250190000|2022-02-07 16:09:50|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6605.7|6599.7|0
1644250200000|2022-02-07 16:10:00|6606.7|6600.7|6605.2|6599.2|6607.8|6601.8|6605.2|6599.2|13
1644250210000|2022-02-07 16:10:10|6605.5|6599.5|6605.7|6599.7|6606.2|6600.2|6605.5|6599.5|2
1644250220000|2022-02-07 16:10:20|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604|6598|4
1644250230000|2022-02-07 16:10:30|6604.3|6598.3|6604.2|6598.2|6604.3|6598.3|6604.2|6598.2|1
1644250240000|2022-02-07 16:10:40|6602.7|6596.7|6604.2|6598.2|6604.2|6598.2|6602.7|6596.7|12
1644250250000|2022-02-07 16:10:50|6604.3|6598.3|6602.8|6596.8|6604.9|6598.9|6602.7|6596.7|21
1644250260000|2022-02-07 16:11:00|6602.3|6596.3|6603.8|6597.8|6604.2|6598.2|6602.3|6596.3|6
1644250270000|2022-02-07 16:11:10|6604.2|6598.2|6604.2|6598.2|6604.4|6598.4|6603.7|6597.7|1
1644250280000|2022-02-07 16:11:20|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|11
1644250290000|2022-02-07 16:11:30|6606.2|6600.2|6609.3|6603.3|6609.3|6603.3|6606.2|6600.2|45
1644250300000|2022-02-07 16:11:40|6608.8|6602.8|6609.5|6603.5|6609.5|6603.5|6608.8|6602.8|3
1644250310000|2022-02-07 16:11:50|6609.6|6603.6|6610.8|6604.8|6610.8|6604.8|6609.6|6603.6|4
1644250320000|2022-02-07 16:12:00|6610.7|6604.7|6611.8|6605.8|6611.8|6605.8|6609.6|6603.6|7
1644250330000|2022-02-07 16:12:10|6612.3|6606.3|6611.8|6605.8|6612.6|6606.6|6611.2|6605.2|13
1644250340000|2022-02-07 16:12:20|6612|6606|6611.8|6605.8|6612.3|6606.3|6611.8|6605.8|3
1644250350000|2022-02-07 16:12:30|||||||||11
1644250360000|2022-02-07 16:12:40|||||||||2
1644250370000|2022-02-07 16:12:50|6610.3|6604.3|6608.7|6602.7|6610.3|6604.3|6608.2|6602.2|36
1644250380000|2022-02-07 16:13:00|6608.8|6602.8|6610.7|6604.7|6610.8|6604.8|6608.8|6602.8|9
1644250390000|2022-02-07 16:13:10|6611.3|6605.3|6610.8|6604.8|6611.3|6605.3|6609.7|6603.7|9
1644250400000|2022-02-07 16:13:20|6610.7|6604.7|6610.2|6604.2|6611.2|6605.2|6610.2|6604.2|15
1644250410000|2022-02-07 16:13:30|6609.8|6603.8|6609.3|6603.3|6609.8|6603.8|6609.3|6603.3|2
1644250420000|2022-02-07 16:13:40|6609.7|6603.7|6608.3|6602.3|6610.2|6604.2|6608.3|6602.3|21
1644250430000|2022-02-07 16:13:50|6608.2|6602.2|6607.2|6601.2|6608.7|6602.7|6605.8|6599.8|19
1644250440000|2022-02-07 16:14:00|6606.7|6600.7|6607.7|6601.7|6609.2|6603.2|6606.7|6600.7|10
1644250450000|2022-02-07 16:14:10|6607.5|6601.5|6604.2|6598.2|6607.5|6601.5|6603.2|6597.2|26
1644250460000|2022-02-07 16:14:20|6603.8|6597.8|6603.8|6597.8|6604.3|6598.3|6603.8|6597.8|11
1644250470000|2022-02-07 16:14:30|||||||||1
1644250480000|2022-02-07 16:14:40|6605.3|6599.3|6605.8|6599.8|6606.2|6600.2|6605.3|6599.3|23
1644250490000|2022-02-07 16:14:50|6606.2|6600.2|6605.7|6599.7|6606.7|6600.7|6605.7|6599.7|4
1644250500000|2022-02-07 16:15:00|6604.7|6598.7|6603.7|6597.7|6605.3|6599.3|6603.7|6597.7|18
1644250510000|2022-02-07 16:15:10|6604.2|6598.2|6600.8|6594.8|6604.2|6598.2|6600.2|6594.2|19
1644250520000|2022-02-07 16:15:20|6601.3|6595.3|6600.5|6594.5|6602.2|6596.2|6600|6594|21
1644250530000|2022-02-07 16:15:30|||||||||1
1644250540000|2022-02-07 16:15:40|6601.7|6595.7|6601.7|6595.7|6602.5|6596.5|6601.7|6595.7|10
1644250550000|2022-02-07 16:15:50|6602.2|6596.2|6601.2|6595.2|6602.2|6596.2|6600.2|6594.2|9
1644250560000|2022-02-07 16:16:00|6601.3|6595.3|6600.7|6594.7|6602.2|6596.2|6600.2|6594.2|10
1644250570000|2022-02-07 16:16:10|6600.3|6594.3|6600.2|6594.2|6601|6595|6600.2|6594.2|4
1644250580000|2022-02-07 16:16:20|6600.8|6594.8|6600.2|6594.2|6601.2|6595.2|6599.8|6593.8|6
1644250590000|2022-02-07 16:16:30|6599.2|6593.2|6598.3|6592.3|6599.7|6593.7|6598.3|6592.3|35
1644250600000|2022-02-07 16:16:40|6599.2|6593.2|6600.2|6594.2|6600.2|6594.2|6599.2|6593.2|9
1644250610000|2022-02-07 16:16:50|6601.8|6595.8|6603.2|6597.2|6603.7|6597.7|6601.8|6595.8|9
1644250620000|2022-02-07 16:17:00|6602.7|6596.7|6603.3|6597.3|6603.7|6597.7|6602.2|6596.2|12
1644250630000|2022-02-07 16:17:10|6603.2|6597.2|6602.7|6596.7|6603.2|6597.2|6602.7|6596.7|10
1644250640000|2022-02-07 16:17:20|6601.7|6595.7|6602.5|6596.5|6602.5|6596.5|6601.7|6595.7|6
1644250650000|2022-02-07 16:17:30|6603.2|6597.2|6604.2|6598.2|6605.2|6599.2|6603.2|6597.2|25
1644250660000|2022-02-07 16:17:40|6604|6598|6602.8|6596.8|6604.7|6598.7|6602.8|6596.8|5
1644250670000|2022-02-07 16:17:50|6602.2|6596.2|6599.7|6593.7|6602.2|6596.2|6599.2|6593.2|7
1644250680000|2022-02-07 16:18:00|6602.2|6596.2|6601.2|6595.2|6602.5|6596.5|6601.2|6595.2|29
1644250700000|2022-02-07 16:18:20|6600.7|6594.7|6597.8|6591.8|6600.7|6594.7|6597.8|6591.8|3
1644250710000|2022-02-07 16:18:30|6598.3|6592.3|6598.2|6592.2|6598.7|6592.7|6597.3|6591.3|7
1644250720000|2022-02-07 16:18:40|6596.7|6590.7|6598.2|6592.2|6599.2|6593.2|6596.7|6590.7|19
1644250730000|2022-02-07 16:18:50|6598.3|6592.3|6597.8|6591.8|6598.7|6592.7|6597.8|6591.8|1
1644250740000|2022-02-07 16:19:00|6597.7|6591.7|6600.7|6594.7|6600.7|6594.7|6597.7|6591.7|10
1644250750000|2022-02-07 16:19:10|6600.5|6594.5|6601.2|6595.2|6601.2|6595.2|6600.5|6594.5|3
1644250760000|2022-02-07 16:19:20|6601.7|6595.7|6601.8|6595.8|6601.8|6595.8|6601.5|6595.5|39
1644250770000|2022-02-07 16:19:30|6601.7|6595.7|6601.3|6595.3|6601.7|6595.7|6601.3|6595.3|0
1644250780000|2022-02-07 16:19:40|6602.2|6596.2|6601.2|6595.2|6602.2|6596.2|6600.3|6594.3|5
1644250790000|2022-02-07 16:19:50|6602.2|6596.2|6604.2|6598.2|6604.2|6598.2|6602.2|6596.2|6
1644250800000|2022-02-07 16:20:00|6605.2|6599.2|6603.2|6597.2|6607.2|6601.2|6603.2|6597.2|35
1644250810000|2022-02-07 16:20:10|6603|6597|6599.8|6593.8|6603.2|6597.2|6599.5|6593.5|10
1644250820000|2022-02-07 16:20:20|6600.2|6594.2|6601.3|6595.3|6601.3|6595.3|6599.2|6593.2|19
1644250830000|2022-02-07 16:20:30|6601.7|6595.7|6601.8|6595.8|6601.8|6595.8|6601.7|6595.7|2
1644250840000|2022-02-07 16:20:40|6600.7|6594.7|6601.2|6595.2|6601.2|6595.2|6600.7|6594.7|1
1644250850000|2022-02-07 16:20:50|6601.3|6595.3|6600.2|6594.2|6601.7|6595.7|6600.2|6594.2|34
1644250860000|2022-02-07 16:21:00|6599.2|6593.2|6601.2|6595.2|6601.3|6595.3|6599.2|6593.2|11
1644250870000|2022-02-07 16:21:10|6600.8|6594.8|6601.7|6595.7|6601.7|6595.7|6600.5|6594.5|4
1644250880000|2022-02-07 16:21:20|6601.3|6595.3|6602.2|6596.2|6602.2|6596.2|6600.7|6594.7|3
1644250890000|2022-02-07 16:21:30|6602.7|6596.7|6605.8|6599.8|6605.8|6599.8|6602.7|6596.7|45
1644250900000|2022-02-07 16:21:40|6606|6600|6605.8|6599.8|6606|6600|6605.8|6599.8|2
1644250910000|2022-02-07 16:21:50|6606.3|6600.3|6608.3|6602.3|6608.3|6602.3|6606.3|6600.3|23
1644250920000|2022-02-07 16:22:00|6608.8|6602.8|6607.2|6601.2|6609.7|6603.7|6607.2|6601.2|14
1644250930000|2022-02-07 16:22:10|6606.7|6600.7|6608.7|6602.7|6608.8|6602.8|6606.7|6600.7|10
1644250940000|2022-02-07 16:22:20|6607.3|6601.3|6608.2|6602.2|6608.2|6602.2|6607.3|6601.3|5
1644250950000|2022-02-07 16:22:30|6608.7|6602.7|6607.8|6601.8|6608.7|6602.7|6607.7|6601.7|2
1644250960000|2022-02-07 16:22:40|6607.7|6601.7|6607.8|6601.8|6607.8|6601.8|6607.7|6601.7|2
1644250980000|2022-02-07 16:23:00|6608.3|6602.3|6606.7|6600.7|6608.3|6602.3|6606.7|6600.7|15
1644250990000|2022-02-07 16:23:10|6606|6600|6606.2|6600.2|6606.2|6600.2|6605.2|6599.2|5
1644251000000|2022-02-07 16:23:20|6605.8|6599.8|6605.2|6599.2|6606.3|6600.3|6605.2|6599.2|3
1644251010000|2022-02-07 16:23:30|6604.8|6598.8|6604.2|6598.2|6604.8|6598.8|6604.2|6598.2|2
1644251020000|2022-02-07 16:23:40|6604.3|6598.3|6604.2|6598.2|6605.5|6599.5|6604.2|6598.2|4
1644251030000|2022-02-07 16:23:50|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|0
1644251040000|2022-02-07 16:24:00|6603.7|6597.7|6604.3|6598.3|6604.3|6598.3|6603.7|6597.7|2
1644251050000|2022-02-07 16:24:10|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|4
1644251060000|2022-02-07 16:24:20|6605.7|6599.7|6607.2|6601.2|6607.8|6601.8|6605.7|6599.7|10
1644251070000|2022-02-07 16:24:30|||||||||1
1644251080000|2022-02-07 16:24:40|6607.3|6601.3|6606.2|6600.2|6607.8|6601.8|6606.2|6600.2|11
1644251090000|2022-02-07 16:24:50|6607.2|6601.2|6606.2|6600.2|6607.2|6601.2|6606.2|6600.2|52
1644251100000|2022-02-07 16:25:00|6606.7|6600.7|6607.3|6601.3|6607.3|6601.3|6606.2|6600.2|6
1644251110000|2022-02-07 16:25:10|6606.8|6600.8|6607.3|6601.3|6607.3|6601.3|6606.8|6600.8|4
1644251120000|2022-02-07 16:25:20|6607|6601|6606.8|6600.8|6607|6601|6606.8|6600.8|1
1644251130000|2022-02-07 16:25:30|6607.8|6601.8|6608.3|6602.3|6608.3|6602.3|6607.8|6601.8|12
1644251140000|2022-02-07 16:25:40|6608.2|6602.2|6609.3|6603.3|6609.3|6603.3|6607.8|6601.8|16
1644251150000|2022-02-07 16:25:50|6608.3|6602.3|6608.8|6602.8|6608.8|6602.8|6607.8|6601.8|2
1644251160000|2022-02-07 16:26:00|6609|6603|6608.8|6602.8|6609.3|6603.3|6608.2|6602.2|21
1644251170000|2022-02-07 16:26:10|6609|6603|6606.7|6600.7|6609.3|6603.3|6606.7|6600.7|37
1644251180000|2022-02-07 16:26:20|6607.2|6601.2|6606.2|6600.2|6607.2|6601.2|6606.2|6600.2|3
1644251190000|2022-02-07 16:26:30|6606.3|6600.3|6607.2|6601.2|6607.2|6601.2|6605.8|6599.8|7
1644251200000|2022-02-07 16:26:40|6607.3|6601.3|6607.2|6601.2|6607.5|6601.5|6607.2|6601.2|0
1644251210000|2022-02-07 16:26:50|6606.2|6600.2|6607.5|6601.5|6607.5|6601.5|6605.8|6599.8|5
1644251220000|2022-02-07 16:27:00|6607.7|6601.7|6607|6601|6607.7|6601.7|6607|6601|8
1644251230000|2022-02-07 16:27:10|6606.7|6600.7|6603.2|6597.2|6606.7|6600.7|6602.7|6596.7|16
1644251240000|2022-02-07 16:27:20|6603.7|6597.7|6601.3|6595.3|6604|6598|6601.2|6595.2|22
1644251250000|2022-02-07 16:27:30|6601.7|6595.7|6600.2|6594.2|6602.8|6596.8|6599.7|6593.7|9
1644251260000|2022-02-07 16:27:40|6600.7|6594.7|6600.7|6594.7|6601.6|6595.6|6600.7|6594.7|10
1644251270000|2022-02-07 16:27:50|6600.8|6594.8|6599.2|6593.2|6600.8|6594.8|6599.2|6593.2|9
1644251280000|2022-02-07 16:28:00|6599.7|6593.7|6599.2|6593.2|6601.3|6595.3|6598.8|6592.8|12
1644251290000|2022-02-07 16:28:10|6599.3|6593.3|6599.7|6593.7|6600.8|6594.8|6599.2|6593.2|7
1644251300000|2022-02-07 16:28:20|6599.5|6593.5|6597.2|6591.2|6599.5|6593.5|6596.7|6590.7|11
1644251310000|2022-02-07 16:28:30|6597.3|6591.3|6598.2|6592.2|6599.2|6593.2|6597.2|6591.2|7
1644251320000|2022-02-07 16:28:40|6598.3|6592.3|6600.2|6594.2|6600.8|6594.8|6598.3|6592.3|12
1644251330000|2022-02-07 16:28:50|6599.2|6593.2|6598.8|6592.8|6599.2|6593.2|6598.8|6592.8|3
1644251340000|2022-02-07 16:29:00|6598.2|6592.2|6598.2|6592.2|6598.8|6592.8|6598.2|6592.2|14
1644251350000|2022-02-07 16:29:10|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6
1644251360000|2022-02-07 16:29:20|6598.7|6592.7|6595.2|6589.2|6598.7|6592.7|6594.8|6588.8|5
1644251370000|2022-02-07 16:29:30|6595.3|6589.3|6594.2|6588.2|6596.2|6590.2|6593.2|6587.2|6
1644251380000|2022-02-07 16:29:40|6593.7|6587.7|6593.7|6587.7|6594.2|6588.2|6593|6587|9
1644251390000|2022-02-07 16:29:50|6592.2|6586.2|6588.2|6582.2|6592.2|6586.2|6588.2|6582.2|21
1644251400000|2022-02-07 16:30:00|6587.2|6581.2|6587.2|6581.2|6588.7|6582.7|6586|6580|34
1644251410000|2022-02-07 16:30:10|6586.2|6580.2|6582.8|6576.8|6586.2|6580.2|6582.8|6576.8|13
1644251420000|2022-02-07 16:30:20|6582.7|6576.7|6582.8|6576.8|6582.8|6576.8|6582.7|6576.7|3
1644251430000|2022-02-07 16:30:30|6583.3|6577.3|6583.3|6577.3|6584|6578|6583.3|6577.3|4
1644251440000|2022-02-07 16:30:40|6582.8|6576.8|6582.7|6576.7|6583.3|6577.3|6582.7|6576.7|12
1644251450000|2022-02-07 16:30:50|6582.4|6576.4|6580.7|6574.7|6582.4|6576.4|6580.2|6574.2|31
1644251460000|2022-02-07 16:31:00|6581.2|6575.2|6580.7|6574.7|6581.7|6575.7|6580.3|6574.3|7
1644251470000|2022-02-07 16:31:10|6578.7|6572.7|6580.2|6574.2|6580.2|6574.2|6578.7|6572.7|33
1644251480000|2022-02-07 16:31:20|6579.2|6573.2|6578.7|6572.7|6580.7|6574.7|6578.7|6572.7|17
1644251490000|2022-02-07 16:31:30|6576.7|6570.7|6575.3|6569.3|6576.8|6570.8|6574.3|6568.3|31
1644251500000|2022-02-07 16:31:40|6575.2|6569.2|6571.2|6565.2|6575.2|6569.2|6571.2|6565.2|14
1644251510000|2022-02-07 16:31:50|6571.3|6565.3|6572.2|6566.2|6572.7|6566.7|6571.3|6565.3|8
1644251520000|2022-02-07 16:32:00|6572.7|6566.7|6572.2|6566.2|6573.2|6567.2|6572.2|6566.2|12
1644251530000|2022-02-07 16:32:10|6571.7|6565.7|6570.2|6564.2|6571.7|6565.7|6569.2|6563.2|12
1644251540000|2022-02-07 16:32:20|6569.9|6563.9|6570.2|6564.2|6570.2|6564.2|6569.5|6563.5|8
1644251550000|2022-02-07 16:32:30|||||||||2
1644251560000|2022-02-07 16:32:40|6569.7|6563.7|6569.7|6563.7|6569.7|6563.7|6568.7|6562.7|11
1644251570000|2022-02-07 16:32:50|6569.3|6563.3|6567.2|6561.2|6569.3|6563.3|6567.2|6561.2|8
1644251580000|2022-02-07 16:33:00|6566.7|6560.7|6567.3|6561.3|6567.7|6561.7|6566.7|6560.7|18
1644251590000|2022-02-07 16:33:10|6567.7|6561.7|6570|6564|6570.2|6564.2|6567.7|6561.7|8
1644251600000|2022-02-07 16:33:20|6570.2|6564.2|6569|6563|6570.2|6564.2|6569|6563|2
1644251610000|2022-02-07 16:33:30|6567.7|6561.7|6567.9|6561.9|6568.2|6562.2|6566.7|6560.7|261
1644251620000|2022-02-07 16:33:40|6568.4|6562.4|6569.4|6563.4|6569.9|6563.9|6568.2|6562.2|6
1644251630000|2022-02-07 16:33:50|6568.9|6562.9|6569.9|6563.9|6569.9|6563.9|6568.5|6562.5|4
1644251640000|2022-02-07 16:34:00|6570|6564|6569.9|6563.9|6570.4|6564.4|6569.9|6563.9|5
1644251650000|2022-02-07 16:34:10|6569.4|6563.4|6570.4|6564.4|6570.4|6564.4|6568.7|6562.7|7
1644251660000|2022-02-07 16:34:20|6570.2|6564.2|6569.6|6563.6|6571.4|6565.4|6568.9|6562.9|575
1644251670000|2022-02-07 16:34:30|6569.1|6563.1|6569.8|6563.8|6569.8|6563.8|6568.6|6562.6|3
1644251680000|2022-02-07 16:34:40|6570.1|6564.1|6569.7|6563.7|6570.2|6564.2|6569.1|6563.1|33
1644251690000|2022-02-07 16:34:50|6569.6|6563.6|6568.6|6562.6|6569.6|6563.6|6568.6|6562.6|1
1644251700000|2022-02-07 16:35:00|6568.7|6562.7|6570.6|6564.6|6571.7|6565.7|6568.7|6562.7|6
1644251710000|2022-02-07 16:35:10|6571|6565|6571.6|6565.6|6572.6|6566.6|6570.6|6564.6|45
1644251720000|2022-02-07 16:35:20|6572.2|6566.2|6573.6|6567.6|6573.6|6567.6|6571.6|6565.6|6
1644251730000|2022-02-07 16:35:30|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|1
1644251740000|2022-02-07 16:35:40|6573.1|6567.1|6573.1|6567.1|6573.6|6567.6|6573.1|6567.1|19
1644251750000|2022-02-07 16:35:50|6573.6|6567.6|6574.7|6568.7|6574.7|6568.7|6573.6|6567.6|7
1644251760000|2022-02-07 16:36:00|6574.6|6568.6|6572.1|6566.1|6574.6|6568.6|6571.1|6565.1|16
1644251770000|2022-02-07 16:36:10|6572|6566|6572.6|6566.6|6572.6|6566.6|6572|6566|52
1644251780000|2022-02-07 16:36:20|6571.9|6565.9|6572.1|6566.1|6572.1|6566.1|6571.6|6565.6|2
1644251790000|2022-02-07 16:36:30|6572|6566|6572.6|6566.6|6572.6|6566.6|6572|6566|3
1644251800000|2022-02-07 16:36:40|6572.5|6566.5|6573.1|6567.1|6573.2|6567.2|6572.1|6566.1|8
1644251810000|2022-02-07 16:36:50|6573.2|6567.2|6574.2|6568.2|6574.2|6568.2|6572.4|6566.4|4
1644251820000|2022-02-07 16:37:00|6574.1|6568.1|6573.6|6567.6|6574.1|6568.1|6573.6|6567.6|12
1644251830000|2022-02-07 16:37:10|6573.2|6567.2|6575.6|6569.6|6575.6|6569.6|6573.2|6567.2|4
1644251840000|2022-02-07 16:37:20|6575.1|6569.1|6573.6|6567.6|6575.1|6569.1|6572.7|6566.7|13
1644251850000|2022-02-07 16:37:30|6573.1|6567.1|6572.4|6566.4|6573.1|6567.1|6571.6|6565.6|2
1644251860000|2022-02-07 16:37:40|6573.1|6567.1|6572.1|6566.1|6573.1|6567.1|6571.6|6565.6|2
1644251870000|2022-02-07 16:37:50|6571.6|6565.6|6572.6|6566.6|6572.6|6566.6|6571.6|6565.6|1
1644251880000|2022-02-07 16:38:00|6573.1|6567.1|6572.6|6566.6|6574.6|6568.6|6572.6|6566.6|4
1644251890000|2022-02-07 16:38:10|6571.6|6565.6|6571.6|6565.6|6571.6|6565.6|6571.6|6565.6|0
1644251900000|2022-02-07 16:38:20|6571.7|6565.7|6572.1|6566.1|6572.6|6566.6|6571.7|6565.7|0
1644251910000|2022-02-07 16:38:30|6572.6|6566.6|6571.6|6565.6|6572.6|6566.6|6571.6|6565.6|3
1644251920000|2022-02-07 16:38:40|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|6572|6566|2
1644251930000|2022-02-07 16:38:50|6572.6|6566.6|6572.2|6566.2|6572.6|6566.6|6572.2|6566.2|1
1644251940000|2022-02-07 16:39:00|6572.6|6566.6|6572.2|6566.2|6572.6|6566.6|6572.2|6566.2|2
1644251950000|2022-02-07 16:39:10|6571.7|6565.7|6570.2|6564.2|6571.7|6565.7|6570.2|6564.2|8
1644251960000|2022-02-07 16:39:20|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|0
1644251970000|2022-02-07 16:39:30|6570.7|6564.7|6570.1|6564.1|6570.7|6564.7|6570.1|6564.1|1
1644251980000|2022-02-07 16:39:40|6570.6|6564.6|6569.6|6563.6|6570.6|6564.6|6569.6|6563.6|1
1644252000000|2022-02-07 16:40:00|6569.7|6563.7|6571|6565|6572.1|6566.1|6569.7|6563.7|8
1644252010000|2022-02-07 16:40:10|6569.1|6563.1|6570.2|6564.2|6570.2|6564.2|6568.6|6562.6|7
1644252020000|2022-02-07 16:40:20|6569.9|6563.9|6570.6|6564.6|6570.6|6564.6|6569.7|6563.7|6
1644252030000|2022-02-07 16:40:30|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|6569.6|6563.6|1
1644252040000|2022-02-07 16:40:40|6570|6564|6568.2|6562.2|6570|6564|6568.2|6562.2|3
1644252050000|2022-02-07 16:40:50|6568.1|6562.1|6568.2|6562.2|6568.6|6562.6|6568.1|6562.1|2
1644252060000|2022-02-07 16:41:00|6568.1|6562.1|6568.2|6562.2|6568.2|6562.2|6568.1|6562.1|7
1644252070000|2022-02-07 16:41:10|||||||||2
1644252080000|2022-02-07 16:41:20|6568.4|6562.4|6568.2|6562.2|6568.4|6562.4|6568.2|6562.2|0
1644252100000|2022-02-07 16:41:40|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|19
1644252110000|2022-02-07 16:41:50|6568.5|6562.5|6568.7|6562.7|6568.7|6562.7|6568.2|6562.2|37
1644252120000|2022-02-07 16:42:00|6568.9|6562.9|6568.7|6562.7|6568.9|6562.9|6568.2|6562.2|14
1644252130000|2022-02-07 16:42:10|6569|6563|6568.9|6562.9|6569|6563|6568.7|6562.7|5
1644252140000|2022-02-07 16:42:20|||||||||1
1644252150000|2022-02-07 16:42:30|6569|6563|6569|6563|6569|6563|6569|6563|8
1644252160000|2022-02-07 16:42:40|||||||||2
1644252170000|2022-02-07 16:42:50|||||||||2
1644252180000|2022-02-07 16:43:00|6568.7|6562.7|6563.6|6557.6|6568.9|6562.9|6563.1|6557.1|53
1644252190000|2022-02-07 16:43:10|6563.5|6557.5|6563.6|6557.6|6564|6558|6562.1|6556.1|12
1644252200000|2022-02-07 16:43:20|6563.2|6557.2|6561.1|6555.1|6563.7|6557.7|6560.6|6554.6|8
1644252210000|2022-02-07 16:43:30|6559.6|6553.6|6558.6|6552.6|6560.1|6554.1|6558.1|6552.1|17
1644252220000|2022-02-07 16:43:40|||||||||5
1644252230000|2022-02-07 16:43:50|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|6557.6|6551.6|4
1644252240000|2022-02-07 16:44:00|6558.6|6552.6|6558.6|6552.6|6560.1|6554.1|6558.6|6552.6|4
1644252250000|2022-02-07 16:44:10|6558.7|6552.7|6561.6|6555.6|6561.6|6555.6|6558.7|6552.7|16
1644252260000|2022-02-07 16:44:20|6560.6|6554.6|6564.6|6558.6|6564.6|6558.6|6560.6|6554.6|28
1644252270000|2022-02-07 16:44:30|6564.5|6558.5|6567.6|6561.6|6567.6|6561.6|6564.5|6558.5|54
1644252280000|2022-02-07 16:44:40|||||||||1
1644252290000|2022-02-07 16:44:50|6567.7|6561.7|6568.2|6562.2|6568.2|6562.2|6567.7|6561.7|2
1644252300000|2022-02-07 16:45:00|6568.7|6562.7|6570.2|6564.2|6571|6565|6568.7|6562.7|9
1644252310000|2022-02-07 16:45:10|6570.6|6564.6|6572.1|6566.1|6572.1|6566.1|6570.6|6564.6|5
1644252320000|2022-02-07 16:45:20|6571.4|6565.4|6569.6|6563.6|6571.4|6565.4|6569.6|6563.6|8
1644252330000|2022-02-07 16:45:30|6570.6|6564.6|6571.6|6565.6|6571.6|6565.6|6570.6|6564.6|21
1644252340000|2022-02-07 16:45:40|6571.2|6565.2|6570.6|6564.6|6571.2|6565.2|6570.6|6564.6|4
1644252350000|2022-02-07 16:45:50|6570.7|6564.7|6570.6|6564.6|6570.7|6564.7|6570.6|6564.6|3
1644252360000|2022-02-07 16:46:00|6570.2|6564.2|6567.6|6561.6|6570.2|6564.2|6567.6|6561.6|3
1644252370000|2022-02-07 16:46:10|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|6566.1|6560.1|6
1644252380000|2022-02-07 16:46:20|6566.5|6560.5|6566.6|6560.6|6566.6|6560.6|6566.5|6560.5|9
1644252390000|2022-02-07 16:46:30|6566.1|6560.1|6566.5|6560.5|6566.6|6560.6|6564.6|6558.6|39
1644252400000|2022-02-07 16:46:40|6565.6|6559.6|6564.7|6558.7|6565.6|6559.6|6564.7|6558.7|2
1644252410000|2022-02-07 16:46:50|6565.1|6559.1|6562.1|6556.1|6565.1|6559.1|6561.6|6555.6|25
1644252420000|2022-02-07 16:47:00|6562.2|6556.2|6561.2|6555.2|6562.8|6556.8|6560.6|6554.6|27
1644252430000|2022-02-07 16:47:10|6561.6|6555.6|6561.1|6555.1|6561.7|6555.7|6561|6555|7
1644252440000|2022-02-07 16:47:20|6561.2|6555.2|6562.5|6556.5|6562.5|6556.5|6561.2|6555.2|4
1644252450000|2022-02-07 16:47:30|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|2
1644252460000|2022-02-07 16:47:40|6562.5|6556.5|6562.2|6556.2|6562.5|6556.5|6561.6|6555.6|20
1644252470000|2022-02-07 16:47:50|||||||||1
1644252480000|2022-02-07 16:48:00|6562.7|6556.7|6563.2|6557.2|6563.2|6557.2|6562.7|6556.7|8
1644252490000|2022-02-07 16:48:10|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|6562.6|6556.6|2
1644252500000|2022-02-07 16:48:20|6562.9|6556.9|6563.6|6557.6|6563.7|6557.7|6562.9|6556.9|0
1644252510000|2022-02-07 16:48:30|6562.7|6556.7|6561.2|6555.2|6562.7|6556.7|6561.2|6555.2|8
1644252520000|2022-02-07 16:48:40|6561.1|6555.1|6561.6|6555.6|6561.6|6555.6|6561.1|6555.1|26
1644252530000|2022-02-07 16:48:50|6561.7|6555.7|6561.7|6555.7|6562.2|6556.2|6561.6|6555.6|7
1644252540000|2022-02-07 16:49:00|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|1
1644252550000|2022-02-07 16:49:10|6561.2|6555.2|6561.6|6555.6|6561.6|6555.6|6561.2|6555.2|10
1644252560000|2022-02-07 16:49:20|6561.8|6555.8|6561.6|6555.6|6561.8|6555.8|6561.6|6555.6|2
1644252580000|2022-02-07 16:49:40|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|4
1644252590000|2022-02-07 16:49:50|6563.1|6557.1|6564.5|6558.5|6564.5|6558.5|6563.1|6557.1|4
1644252600000|2022-02-07 16:50:00|6563.7|6557.7|6562.6|6556.6|6563.7|6557.7|6562.6|6556.6|4
1644252610000|2022-02-07 16:50:10|||||||||10
1644252620000|2022-02-07 16:50:20|6562.1|6556.1|6562.2|6556.2|6563.6|6557.6|6561.6|6555.6|6
1644252630000|2022-02-07 16:50:30|6562.6|6556.6|6563.5|6557.5|6563.7|6557.7|6562.6|6556.6|6
1644252640000|2022-02-07 16:50:40|6563.1|6557.1|6563.1|6557.1|6563.1|6557.1|6562.2|6556.2|2
1644252650000|2022-02-07 16:50:50|6562.8|6556.8|6563.2|6557.2|6563.6|6557.6|6562.1|6556.1|15
1644252660000|2022-02-07 16:51:00|6563.7|6557.7|6563.1|6557.1|6563.7|6557.7|6562.7|6556.7|3
1644252670000|2022-02-07 16:51:10|6563.7|6557.7|6562.2|6556.2|6563.7|6557.7|6562.2|6556.2|2
1644252680000|2022-02-07 16:51:20|6562.1|6556.1|6561.2|6555.2|6562.2|6556.2|6561.2|6555.2|2
1644252690000|2022-02-07 16:51:30|6561.6|6555.6|6561.2|6555.2|6561.6|6555.6|6561.2|6555.2|10
1644252700000|2022-02-07 16:51:40|6561.1|6555.1|6561.6|6555.6|6562.1|6556.1|6560|6554|33
1644252710000|2022-02-07 16:51:50|6562|6556|6563.7|6557.7|6563.7|6557.7|6561.6|6555.6|21
1644252720000|2022-02-07 16:52:00|6563.6|6557.6|6561.6|6555.6|6563.6|6557.6|6561.6|6555.6|14
1644252730000|2022-02-07 16:52:10|6561.5|6555.5|6561.1|6555.1|6561.6|6555.6|6561.1|6555.1|1
1644252740000|2022-02-07 16:52:20|6556.7|6550.7|6556.1|6550.1|6557.6|6551.6|6555.4|6549.4|23
1644252750000|2022-02-07 16:52:30|6557|6551|6556.1|6550.1|6557|6551|6555.7|6549.7|4
1644252760000|2022-02-07 16:52:40|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6
1644252770000|2022-02-07 16:52:50|6554.7|6548.7|6556.6|6550.6|6556.6|6550.6|6554.7|6548.7|14
1644252790000|2022-02-07 16:53:10|6556.5|6550.5|6557|6551|6557|6551|6555.6|6549.6|4
1644252810000|2022-02-07 16:53:30|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.5|6550.5|1
1644252820000|2022-02-07 16:53:40|6556.5|6550.5|6558.2|6552.2|6558.2|6552.2|6556.5|6550.5|12
1644252830000|2022-02-07 16:53:50|6557.7|6551.7|6558.1|6552.1|6558.6|6552.6|6557.2|6551.2|6
1644252840000|2022-02-07 16:54:00|6558.2|6552.2|6557.1|6551.1|6558.2|6552.2|6557.1|6551.1|8
1644252850000|2022-02-07 16:54:10|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|2
1644252860000|2022-02-07 16:54:20|6556.2|6550.2|6555.2|6549.2|6556.2|6550.2|6555.2|6549.2|4
1644252870000|2022-02-07 16:54:30|||||||||1
1644252880000|2022-02-07 16:54:40|||||||||2
1644252890000|2022-02-07 16:54:50|||||||||5
1644252900000|2022-02-07 16:55:00|6555.1|6549.1|6554.6|6548.6|6555.6|6549.6|6554.6|6548.6|8
1644252910000|2022-02-07 16:55:10|6554|6548|6553.2|6547.2|6554.6|6548.6|6553|6547|6
1644252920000|2022-02-07 16:55:20|6552.6|6546.6|6552.6|6546.6|6553.2|6547.2|6552.6|6546.6|21
1644252930000|2022-02-07 16:55:30|6552.1|6546.1|6551.1|6545.1|6552.7|6546.7|6551.1|6545.1|6
1644252940000|2022-02-07 16:55:40|6551|6545|6549.6|6543.6|6551|6545|6549.6|6543.6|27
1644252950000|2022-02-07 16:55:50|6549.1|6543.1|6550.6|6544.6|6550.6|6544.6|6549.1|6543.1|4
1644252960000|2022-02-07 16:56:00|6551.2|6545.2|6551.6|6545.6|6552.4|6546.4|6551.2|6545.2|13
1644252970000|2022-02-07 16:56:10|6551.1|6545.1|6551.6|6545.6|6551.7|6545.7|6550.6|6544.6|3
1644252980000|2022-02-07 16:56:20|6551.7|6545.7|6552.6|6546.6|6553|6547|6551.7|6545.7|0
1644252990000|2022-02-07 16:56:30|6551.6|6545.6|6552|6546|6552.1|6546.1|6551.5|6545.5|5
1644253000000|2022-02-07 16:56:40|6551.6|6545.6|6552.6|6546.6|6552.6|6546.6|6551.5|6545.5|12
1644253010000|2022-02-07 16:56:50|6552.1|6546.1|6552|6546|6552.1|6546.1|6551.6|6545.6|2
1644253020000|2022-02-07 16:57:00|6552.6|6546.6|6555.1|6549.1|6555.2|6549.2|6552.6|6546.6|10
1644253030000|2022-02-07 16:57:10|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|2
1644253040000|2022-02-07 16:57:20|6555.1|6549.1|6555.2|6549.2|6555.2|6549.2|6555|6549|9
1644253050000|2022-02-07 16:57:30|6555.6|6549.6|6555.2|6549.2|6555.6|6549.6|6555.2|6549.2|1
1644253060000|2022-02-07 16:57:40|6555.6|6549.6|6555.2|6549.2|6555.7|6549.7|6555.2|6549.2|5
1644253070000|2022-02-07 16:57:50|6555.1|6549.1|6555.2|6549.2|6555.2|6549.2|6555.1|6549.1|0
1644253080000|2022-02-07 16:58:00|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|6
1644253090000|2022-02-07 16:58:10|6556.6|6550.6|6557.6|6551.6|6557.6|6551.6|6556.6|6550.6|3
1644253100000|2022-02-07 16:58:20|6558|6552|6558.1|6552.1|6558.1|6552.1|6558|6552|1
1644253110000|2022-02-07 16:58:30|6558.2|6552.2|6558.6|6552.6|6559|6553|6558|6552|5
1644253130000|2022-02-07 16:58:50|6559.8|6553.8|6563.6|6557.6|6563.6|6557.6|6559.8|6553.8|4
1644253140000|2022-02-07 16:59:00|6564.6|6558.6|6563.1|6557.1|6565.1|6559.1|6563.1|6557.1|3
1644253150000|2022-02-07 16:59:10|6563.6|6557.6|6564.6|6558.6|6564.6|6558.6|6563.6|6557.6|7
1644253160000|2022-02-07 16:59:20|6563.6|6557.6|6564.1|6558.1|6564.1|6558.1|6563.6|6557.6|7
1644253170000|2022-02-07 16:59:30|6564.5|6558.5|6564.6|6558.6|6564.6|6558.6|6564.5|6558.5|3
1644253180000|2022-02-07 16:59:40|||||||||2
1644253190000|2022-02-07 16:59:50|6565.2|6559.2|6566.1|6560.1|6566.6|6560.6|6565.2|6559.2|9
1644253200000|2022-02-07 17:00:00|6565.6|6559.6|6563.6|6557.6|6565.6|6559.6|6563.2|6557.2|29
1644253210000|2022-02-07 17:00:10|6563.7|6557.7|6563.6|6557.6|6563.7|6557.7|6563.6|6557.6|0
1644253220000|2022-02-07 17:00:20|6563.7|6557.7|6563.6|6557.6|6564.2|6558.2|6563.6|6557.6|2
1644253230000|2022-02-07 17:00:30|6563.7|6557.7|6564.7|6558.7|6565|6559|6563.7|6557.7|7
1644253240000|2022-02-07 17:00:40|6564.6|6558.6|6563|6557|6564.6|6558.6|6563|6557|4
1644253250000|2022-02-07 17:00:50|6563.2|6557.2|6564.3|6558.3|6564.3|6558.3|6563.2|6557.2|0
1644253260000|2022-02-07 17:01:00|6563.6|6557.6|6561.2|6555.2|6563.6|6557.6|6560.1|6554.1|7
1644253270000|2022-02-07 17:01:10|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|1
1644253280000|2022-02-07 17:01:20|6561.2|6555.2|6561.1|6555.1|6561.2|6555.2|6560.6|6554.6|10
1644253290000|2022-02-07 17:01:30|6560.6|6554.6|6558.6|6552.6|6560.6|6554.6|6558.6|6552.6|6
1644253300000|2022-02-07 17:01:40|6559|6553|6559.6|6553.6|6559.6|6553.6|6558.6|6552.6|30
1644253310000|2022-02-07 17:01:50|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|6559|6553|1
1644253320000|2022-02-07 17:02:00|6560|6554|6560.6|6554.6|6560.6|6554.6|6560|6554|7
1644253330000|2022-02-07 17:02:10|6560.7|6554.7|6560.6|6554.6|6561.1|6555.1|6560.6|6554.6|1
1644253340000|2022-02-07 17:02:20|6561.6|6555.6|6562.6|6556.6|6563.6|6557.6|6561.6|6555.6|30
1644253350000|2022-02-07 17:02:30|6563.1|6557.1|6563.6|6557.6|6563.7|6557.7|6563.1|6557.1|5
1644253360000|2022-02-07 17:02:40|6563.9|6557.9|6564.6|6558.6|6564.6|6558.6|6563.9|6557.9|3
1644253370000|2022-02-07 17:02:50|6565|6559|6565.2|6559.2|6565.2|6559.2|6565|6559|6
1644253380000|2022-02-07 17:03:00|6565.6|6559.6|6564.6|6558.6|6565.6|6559.6|6564.6|6558.6|3
1644253390000|2022-02-07 17:03:10|6564.4|6558.4|6563.6|6557.6|6564.4|6558.4|6563.6|6557.6|2
1644253400000|2022-02-07 17:03:20|||||||||4
1644253410000|2022-02-07 17:03:30|6563.2|6557.2|6562.2|6556.2|6563.2|6557.2|6562.1|6556.1|4
1644253420000|2022-02-07 17:03:40|6562.6|6556.6|6564.6|6558.6|6564.6|6558.6|6561.9|6555.9|2
1644253430000|2022-02-07 17:03:50|6564.7|6558.7|6565.2|6559.2|6565.2|6559.2|6564.2|6558.2|5
1644253440000|2022-02-07 17:04:00|6565|6559|6564.6|6558.6|6565|6559|6564.6|6558.6|2
1644253450000|2022-02-07 17:04:10|6564.1|6558.1|6564.6|6558.6|6564.6|6558.6|6563.6|6557.6|3
1644253460000|2022-02-07 17:04:20|6564.5|6558.5|6565.2|6559.2|6565.2|6559.2|6564.1|6558.1|29
1644253470000|2022-02-07 17:04:30|6564.7|6558.7|6565.2|6559.2|6565.2|6559.2|6564.7|6558.7|1
1644253480000|2022-02-07 17:04:40|||||||||1
1644253490000|2022-02-07 17:04:50|6565.7|6559.7|6565.2|6559.2|6565.7|6559.7|6565.2|6559.2|29
1644253500000|2022-02-07 17:05:00|6565.7|6559.7|6564|6558|6565.7|6559.7|6564|6558|7
1644253510000|2022-02-07 17:05:10|6564.1|6558.1|6566.6|6560.6|6566.6|6560.6|6564.1|6558.1|5
1644253520000|2022-02-07 17:05:20|6567.2|6561.2|6571.6|6565.6|6571.6|6565.6|6567.2|6561.2|6
1644253530000|2022-02-07 17:05:30|||||||||21
1644253540000|2022-02-07 17:05:40|6572.1|6566.1|6572.6|6566.6|6572.6|6566.6|6572.1|6566.1|4
1644253550000|2022-02-07 17:05:50|||||||||1
1644253560000|2022-02-07 17:06:00|6572.5|6566.5|6571.7|6565.7|6572.5|6566.5|6571.5|6565.5|7
1644253570000|2022-02-07 17:06:10|6570.6|6564.6|6571.2|6565.2|6571.2|6565.2|6570.2|6564.2|6
1644253580000|2022-02-07 17:06:20|6571.1|6565.1|6570.7|6564.7|6571.2|6565.2|6570|6564|1
1644253590000|2022-02-07 17:06:30|6570.6|6564.6|6569.7|6563.7|6570.6|6564.6|6569.6|6563.6|2
1644253600000|2022-02-07 17:06:40|6569.6|6563.6|6569.6|6563.6|6570.2|6564.2|6569.2|6563.2|3
1644253610000|2022-02-07 17:06:50|6570.1|6564.1|6571.6|6565.6|6571.6|6565.6|6570.1|6564.1|4
1644253620000|2022-02-07 17:07:00|6571.1|6565.1|6571.1|6565.1|6571.2|6565.2|6570.6|6564.6|6
1644253630000|2022-02-07 17:07:10|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|14
1644253640000|2022-02-07 17:07:20|6571.1|6565.1|6571.6|6565.6|6571.6|6565.6|6570.6|6564.6|1
1644253650000|2022-02-07 17:07:30|6571.7|6565.7|6571.6|6565.6|6571.7|6565.7|6571.6|6565.6|6
1644253660000|2022-02-07 17:07:40|6572.2|6566.2|6572.6|6566.6|6572.6|6566.6|6572.2|6566.2|3
1644253670000|2022-02-07 17:07:50|6572.7|6566.7|6572.7|6566.7|6572.7|6566.7|6572.7|6566.7|1
1644253680000|2022-02-07 17:08:00|6573.1|6567.1|6572.2|6566.2|6573.1|6567.1|6572.2|6566.2|3
1644253690000|2022-02-07 17:08:10|6573.1|6567.1|6573.7|6567.7|6573.7|6567.7|6572.6|6566.6|6
1644253700000|2022-02-07 17:08:20|6574.2|6568.2|6574.6|6568.6|6574.6|6568.6|6574.2|6568.2|26
1644253710000|2022-02-07 17:08:30|||||||||4
1644253720000|2022-02-07 17:08:40|6574.7|6568.7|6575.1|6569.1|6575.1|6569.1|6574.7|6568.7|1
1644253730000|2022-02-07 17:08:50|6575|6569|6573.1|6567.1|6575|6569|6573.1|6567.1|9
1644253740000|2022-02-07 17:09:00|6574.2|6568.2|6574.1|6568.1|6574.2|6568.2|6574.1|6568.1|4
1644253750000|2022-02-07 17:09:10|6574|6568|6575.6|6569.6|6575.6|6569.6|6574|6568|9
1644253760000|2022-02-07 17:09:20|6575.2|6569.2|6574.6|6568.6|6575.2|6569.2|6574.6|6568.6|0
1644253770000|2022-02-07 17:09:30|6574.5|6568.5|6572|6566|6574.5|6568.5|6572|6566|5
1644253780000|2022-02-07 17:09:40|6571.1|6565.1|6570.6|6564.6|6571.1|6565.1|6570.6|6564.6|6
1644253790000|2022-02-07 17:09:50|6570.1|6564.1|6570.6|6564.6|6570.6|6564.6|6570.1|6564.1|1
1644253800000|2022-02-07 17:10:00|6570.5|6564.5|6571.2|6565.2|6571.2|6565.2|6570.1|6564.1|4
1644253810000|2022-02-07 17:10:10|6570.6|6564.6|6567.6|6561.6|6570.6|6564.6|6567.6|6561.6|7
1644253820000|2022-02-07 17:10:20|6568.2|6562.2|6568.6|6562.6|6568.6|6562.6|6568.2|6562.2|2
1644253830000|2022-02-07 17:10:30|6567.6|6561.6|6567|6561|6567.6|6561.6|6567|6561|3
1644253840000|2022-02-07 17:10:40|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|0
1644253850000|2022-02-07 17:10:50|6567|6561|6569|6563|6569|6563|6567|6561|4
1644253860000|2022-02-07 17:11:00|6569.3|6563.3|6570.1|6564.1|6570.1|6564.1|6569|6563|8
1644253870000|2022-02-07 17:11:10|||||||||3
1644253880000|2022-02-07 17:11:20|6570.2|6564.2|6570.6|6564.6|6570.6|6564.6|6570.2|6564.2|3
1644253900000|2022-02-07 17:11:40|6570.7|6564.7|6573.6|6567.6|6573.6|6567.6|6570.7|6564.7|8
1644253910000|2022-02-07 17:11:50|6573.1|6567.1|6572.6|6566.6|6573.1|6567.1|6572.6|6566.6|1
1644253920000|2022-02-07 17:12:00|6572.5|6566.5|6572.2|6566.2|6572.6|6566.6|6572.1|6566.1|2
1644253930000|2022-02-07 17:12:10|6572.6|6566.6|6571.6|6565.6|6572.6|6566.6|6571.6|6565.6|106
1644253940000|2022-02-07 17:12:20|6572.6|6566.6|6574.6|6568.6|6574.6|6568.6|6572.6|6566.6|5
1644253950000|2022-02-07 17:12:30|6575.1|6569.1|6578.2|6572.2|6578.7|6572.7|6575.1|6569.1|19
1644253960000|2022-02-07 17:12:40|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|1
1644253970000|2022-02-07 17:12:50|6578.1|6572.1|6578.2|6572.2|6578.2|6572.2|6577.7|6571.7|0
1644253980000|2022-02-07 17:13:00|6577.7|6571.7|6577.1|6571.1|6577.7|6571.7|6577.1|6571.1|2
1644253990000|2022-02-07 17:13:10|6576.2|6570.2|6576.2|6570.2|6576.4|6570.4|6575.7|6569.7|5
1644254000000|2022-02-07 17:13:20|6576.6|6570.6|6576.2|6570.2|6576.6|6570.6|6576.2|6570.2|6
1644254010000|2022-02-07 17:13:30|6576.6|6570.6|6577.1|6571.1|6577.1|6571.1|6576.6|6570.6|1
1644254020000|2022-02-07 17:13:40|6578|6572|6577.6|6571.6|6578|6572|6577.6|6571.6|5
1644254030000|2022-02-07 17:13:50|6577.7|6571.7|6578.2|6572.2|6579.6|6573.6|6577.7|6571.7|2
1644254040000|2022-02-07 17:14:00|6578.1|6572.1|6579.6|6573.6|6579.6|6573.6|6578.1|6572.1|5
1644254050000|2022-02-07 17:14:10|6581.7|6575.7|6583.2|6577.2|6583.2|6577.2|6581.7|6575.7|4
1644254060000|2022-02-07 17:14:20|6583.4|6577.4|6583.2|6577.2|6583.7|6577.7|6582.7|6576.7|5
1644254070000|2022-02-07 17:14:30|6583.6|6577.6|6582.7|6576.7|6583.6|6577.6|6581.9|6575.9|9
1644254080000|2022-02-07 17:14:40|6581.7|6575.7|6582|6576|6582.7|6576.7|6581.7|6575.7|4
1644254090000|2022-02-07 17:14:50|||||||||2
1644254100000|2022-02-07 17:15:00|6580.1|6574.1|6578.6|6572.6|6580.1|6574.1|6578.6|6572.6|3
1644254110000|2022-02-07 17:15:10|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|1
1644254120000|2022-02-07 17:15:20|6578.3|6572.3|6579.7|6573.7|6579.7|6573.7|6578.3|6572.3|8
1644254130000|2022-02-07 17:15:30|6580.1|6574.1|6580.1|6574.1|6580.6|6574.6|6579.7|6573.7|3
1644254140000|2022-02-07 17:15:40|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|6580.1|6574.1|4
1644254160000|2022-02-07 17:16:00|6582|6576|6581.6|6575.6|6582.2|6576.2|6581.2|6575.2|9
1644254170000|2022-02-07 17:16:10|6581.5|6575.5|6581.5|6575.5|6581.5|6575.5|6581.5|6575.5|0
1644254180000|2022-02-07 17:16:20|6581.1|6575.1|6581.2|6575.2|6581.2|6575.2|6581.1|6575.1|1
1644254200000|2022-02-07 17:16:40|6581.1|6575.1|6581.1|6575.1|6581.1|6575.1|6581.1|6575.1|1
1644254210000|2022-02-07 17:16:50|6581.5|6575.5|6581.6|6575.6|6581.6|6575.6|6581.5|6575.5|4
1644254220000|2022-02-07 17:17:00|6581|6575|6581|6575|6581.1|6575.1|6581|6575|8
1644254230000|2022-02-07 17:17:10|6581.5|6575.5|6581.6|6575.6|6581.6|6575.6|6581|6575|1
1644254240000|2022-02-07 17:17:20|6581.1|6575.1|6580.6|6574.6|6581.1|6575.1|6580.6|6574.6|3
1644254250000|2022-02-07 17:17:30|6580.7|6574.7|6581.1|6575.1|6581.1|6575.1|6580.6|6574.6|0
1644254260000|2022-02-07 17:17:40|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|1
1644254280000|2022-02-07 17:18:00|6582.1|6576.1|6581.1|6575.1|6582.1|6576.1|6581.1|6575.1|11
1644254290000|2022-02-07 17:18:10|6581.2|6575.2|6580.6|6574.6|6581.6|6575.6|6580.1|6574.1|16
1644254300000|2022-02-07 17:18:20|6581|6575|6580.1|6574.1|6581|6575|6580.1|6574.1|2
1644254310000|2022-02-07 17:18:30|6580.5|6574.5|6580.6|6574.6|6580.8|6574.8|6580.1|6574.1|6
1644254320000|2022-02-07 17:18:40|||||||||1
1644254330000|2022-02-07 17:18:50|6580.7|6574.7|6581.1|6575.1|6581.2|6575.2|6580.6|6574.6|5
1644254340000|2022-02-07 17:19:00|6581.2|6575.2|6580.6|6574.6|6581.2|6575.2|6580.6|6574.6|6
1644254350000|2022-02-07 17:19:10|6580.1|6574.1|6580.2|6574.2|6580.2|6574.2|6580.1|6574.1|2
1644254360000|2022-02-07 17:19:20|6580.1|6574.1|6578|6572|6580.1|6574.1|6578|6572|5
1644254370000|2022-02-07 17:19:30|6578.1|6572.1|6577.6|6571.6|6578.2|6572.2|6577.6|6571.6|2
1644254380000|2022-02-07 17:19:40|6578|6572|6577.6|6571.6|6578|6572|6577.6|6571.6|3
1644254390000|2022-02-07 17:19:50|6578.1|6572.1|6578.1|6572.1|6578.1|6572.1|6578.1|6572.1|1
1644254400000|2022-02-07 17:20:00|6577.7|6571.7|6580|6574|6580|6574|6577.5|6571.5|2
1644254420000|2022-02-07 17:20:20|6579.8|6573.8|6578.6|6572.6|6579.8|6573.8|6578.6|6572.6|2
1644254430000|2022-02-07 17:20:30|6579.1|6573.1|6578.6|6572.6|6579.1|6573.1|6578.6|6572.6|1
1644254440000|2022-02-07 17:20:40|6578.7|6572.7|6580.1|6574.1|6580.1|6574.1|6578.7|6572.7|5
1644254450000|2022-02-07 17:20:50|6578.6|6572.6|6579.6|6573.6|6579.6|6573.6|6578.6|6572.6|3
1644254460000|2022-02-07 17:21:00|6579.1|6573.1|6579.1|6573.1|6579.6|6573.6|6579.1|6573.1|1
1644254470000|2022-02-07 17:21:10|||||||||5
1644254480000|2022-02-07 17:21:20|6579|6573|6579|6573|6579|6573|6579|6573|2
1644254490000|2022-02-07 17:21:30|6579.1|6573.1|6579.6|6573.6|6580.1|6574.1|6579.1|6573.1|4
1644254500000|2022-02-07 17:21:40|6580.6|6574.6|6581.1|6575.1|6581.1|6575.1|6580.6|6574.6|1
1644254510000|2022-02-07 17:21:50|6581|6575|6580.1|6574.1|6581|6575|6579.6|6573.6|3
1644254520000|2022-02-07 17:22:00|6579.6|6573.6|6579.2|6573.2|6579.6|6573.6|6579.1|6573.1|3
1644254530000|2022-02-07 17:22:10|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|6579.1|6573.1|2
1644254540000|2022-02-07 17:22:20|6579.2|6573.2|6577.9|6571.9|6581.4|6575.4|6577.9|6571.9|331
1644254550000|2022-02-07 17:22:30|6578.4|6572.4|6578.7|6572.7|6578.9|6572.9|6577.9|6571.9|31
1644254560000|2022-02-07 17:22:40|6578.9|6572.9|6578.9|6572.9|6579.7|6573.7|6578.4|6572.4|3
1644254570000|2022-02-07 17:22:50|6579.4|6573.4|6578.9|6572.9|6579.4|6573.4|6578.9|6572.9|1
1644254580000|2022-02-07 17:23:00|6579.2|6573.2|6579.4|6573.4|6579.4|6573.4|6578.7|6572.7|3
1644254590000|2022-02-07 17:23:10|6578.9|6572.9|6579.7|6573.7|6579.7|6573.7|6578.9|6572.9|2
1644254600000|2022-02-07 17:23:20|6579.4|6573.4|6579.9|6573.9|6579.9|6573.9|6579.4|6573.4|3
1644254610000|2022-02-07 17:23:30|6580.4|6574.4|6579.9|6573.9|6580.4|6574.4|6579.9|6573.9|1
1644254620000|2022-02-07 17:23:40|6580|6574|6580.9|6574.9|6581.4|6575.4|6580|6574|4
1644254630000|2022-02-07 17:23:50|6581|6575|6580.9|6574.9|6581.4|6575.4|6580.9|6574.9|2
1644254640000|2022-02-07 17:24:00|6580.7|6574.7|6579.9|6573.9|6580.7|6574.7|6579.4|6573.4|6
1644254660000|2022-02-07 17:24:20|6580.2|6574.2|6580.7|6574.7|6580.7|6574.7|6580.2|6574.2|0
1644254670000|2022-02-07 17:24:30|6580.6|6574.6|6579.9|6573.9|6580.6|6574.6|6579.9|6573.9|3
1644254680000|2022-02-07 17:24:40|6580|6574|6579.9|6573.9|6580|6574|6579.9|6573.9|1
1644254690000|2022-02-07 17:24:50|6579.7|6573.7|6579.9|6573.9|6580.4|6574.4|6579.4|6573.4|3
1644254700000|2022-02-07 17:25:00|6579.4|6573.4|6578.7|6572.7|6579.4|6573.4|6578|6572|6
1644254710000|2022-02-07 17:25:10|6579|6573|6579.2|6573.2|6579.2|6573.2|6578.9|6572.9|3
1644254720000|2022-02-07 17:25:20|||||||||9
1644254730000|2022-02-07 17:25:30|||||||||2
1644254740000|2022-02-07 17:25:40|||||||||1
1644254750000|2022-02-07 17:25:50|6578.9|6572.9|6578.5|6572.5|6579|6573|6577.7|6571.7|12
1644254760000|2022-02-07 17:26:00|6578.9|6572.9|6579.9|6573.9|6579.9|6573.9|6578.9|6572.9|1
1644254770000|2022-02-07 17:26:10|6580.4|6574.4|6579.9|6573.9|6580.4|6574.4|6578.9|6572.9|2
1644254780000|2022-02-07 17:26:20|6579|6573|6578.9|6572.9|6579|6573|6578.9|6572.9|0
1644254790000|2022-02-07 17:26:30|6579|6573|6579|6573|6579|6573|6579|6573|0
1644254800000|2022-02-07 17:26:40|6578.9|6572.9|6579|6573|6579|6573|6578.9|6572.9|1
1644254810000|2022-02-07 17:26:50|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|6579|6573|3
1644254820000|2022-02-07 17:27:00|6579.4|6573.4|6579.4|6573.4|6579.9|6573.9|6579.4|6573.4|1
1644254830000|2022-02-07 17:27:10|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|6
1644254840000|2022-02-07 17:27:20|6578.5|6572.5|6578.5|6572.5|6578.5|6572.5|6578.5|6572.5|1
1644254850000|2022-02-07 17:27:30|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|0
1644254860000|2022-02-07 17:27:40|||||||||2
1644254870000|2022-02-07 17:27:50|||||||||6
1644254880000|2022-02-07 17:28:00|6579|6573|6579.9|6573.9|6580.4|6574.4|6579|6573|4
1644254890000|2022-02-07 17:28:10|6579.5|6573.5|6578.9|6572.9|6579.9|6573.9|6578.5|6572.5|0
1644254900000|2022-02-07 17:28:20|||||||||1
1644254910000|2022-02-07 17:28:30|6578|6572|6575.5|6569.5|6578.4|6572.4|6575.5|6569.5|14
1644254920000|2022-02-07 17:28:40|6575.9|6569.9|6576.5|6570.5|6576.9|6570.9|6575.9|6569.9|1
1644254930000|2022-02-07 17:28:50|6576|6570|6576.5|6570.5|6576.5|6570.5|6576|6570|1
1644254940000|2022-02-07 17:29:00|6577.4|6571.4|6577.9|6571.9|6578|6572|6577.4|6571.4|0
1644254950000|2022-02-07 17:29:10|6577.5|6571.5|6578.5|6572.5|6578.5|6572.5|6577.5|6571.5|1
1644254960000|2022-02-07 17:29:20|6577.8|6571.8|6577.9|6571.9|6577.9|6571.9|6577.8|6571.8|2
1644254970000|2022-02-07 17:29:30|6578.2|6572.2|6578|6572|6578.5|6572.5|6578|6572|1
1644254980000|2022-02-07 17:29:40|6577.7|6571.7|6575.9|6569.9|6577.7|6571.7|6575.9|6569.9|7
1644254990000|2022-02-07 17:29:50|6576.4|6570.4|6575.9|6569.9|6576.4|6570.4|6575.9|6569.9|2
1644255000000|2022-02-07 17:30:00|6575.5|6569.5|6575.5|6569.5|6575.5|6569.5|6575.5|6569.5|10
1644255010000|2022-02-07 17:30:10|6575.7|6569.7|6575.2|6569.2|6575.7|6569.7|6575|6569|58
1644255020000|2022-02-07 17:30:20|6575.5|6569.5|6575.9|6569.9|6576.2|6570.2|6574.5|6568.5|16
1644255030000|2022-02-07 17:30:30|6575.7|6569.7|6575.9|6569.9|6575.9|6569.9|6575.7|6569.7|1
1644255040000|2022-02-07 17:30:40|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|3
1644255050000|2022-02-07 17:30:50|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|2
1644255060000|2022-02-07 17:31:00|6575.7|6569.7|6575.9|6569.9|6575.9|6569.9|6575.7|6569.7|7
1644255070000|2022-02-07 17:31:10|6576|6570|6575.9|6569.9|6576|6570|6575.9|6569.9|4
1644255080000|2022-02-07 17:31:20|6576.2|6570.2|6576|6570|6576.2|6570.2|6575.9|6569.9|1
1644255090000|2022-02-07 17:31:30|6576.5|6570.5|6576.2|6570.2|6576.9|6570.9|6576.2|6570.2|10
1644255100000|2022-02-07 17:31:40|6576.4|6570.4|6576.2|6570.2|6576.4|6570.4|6576.2|6570.2|1
1644255110000|2022-02-07 17:31:50|||||||||2
1644255120000|2022-02-07 17:32:00|6576.4|6570.4|6576.9|6570.9|6576.9|6570.9|6576.2|6570.2|17
1644255130000|2022-02-07 17:32:10|||||||||5
1644255140000|2022-02-07 17:32:20|6577.4|6571.4|6577.5|6571.5|6577.5|6571.5|6577.4|6571.4|5
1644255150000|2022-02-07 17:32:30|6578|6572|6577.5|6571.5|6578|6572|6577.5|6571.5|11
1644255160000|2022-02-07 17:32:40|6577.4|6571.4|6576.9|6570.9|6577.4|6571.4|6576.9|6570.9|7
1644255170000|2022-02-07 17:32:50|||||||||1
1644255180000|2022-02-07 17:33:00|6577|6571|6577.5|6571.5|6577.5|6571.5|6576.9|6570.9|4
1644255190000|2022-02-07 17:33:10|6579.5|6573.5|6578.5|6572.5|6579.9|6573.9|6578.5|6572.5|11
1644255200000|2022-02-07 17:33:20|6578.9|6572.9|6578|6572|6578.9|6572.9|6578|6572|0
1644255210000|2022-02-07 17:33:30|6578.5|6572.5|6578.9|6572.9|6579|6573|6578.5|6572.5|5
1644255230000|2022-02-07 17:33:50|6578.5|6572.5|6579.9|6573.9|6579.9|6573.9|6578.5|6572.5|1
1644255240000|2022-02-07 17:34:00|6579.4|6573.4|6579.9|6573.9|6579.9|6573.9|6579.4|6573.4|2
1644255250000|2022-02-07 17:34:10|||||||||3
1644255260000|2022-02-07 17:34:20|||||||||8
1644255270000|2022-02-07 17:34:30|6580.4|6574.4|6580|6574|6580.4|6574.4|6579.7|6573.7|3
1644255280000|2022-02-07 17:34:40|6580.4|6574.4|6579.9|6573.9|6580.4|6574.4|6579.2|6573.2|5
1644255290000|2022-02-07 17:34:50|6579.5|6573.5|6579.2|6573.2|6579.5|6573.5|6578.9|6572.9|36
1644255300000|2022-02-07 17:35:00|6579.4|6573.4|6577.5|6571.5|6579.4|6573.4|6577.5|6571.5|6
1644255310000|2022-02-07 17:35:10|6577.4|6571.4|6578.6|6572.6|6578.6|6572.6|6577.2|6571.2|8
1644255320000|2022-02-07 17:35:20|6578.7|6572.7|6579.6|6573.6|6580.1|6574.1|6578.7|6572.7|3
1644255330000|2022-02-07 17:35:30|6578.1|6572.1|6577.6|6571.6|6578.1|6572.1|6577.6|6571.6|10
1644255340000|2022-02-07 17:35:40|6577|6571|6576.2|6570.2|6577.2|6571.2|6575.6|6569.6|17
1644255350000|2022-02-07 17:35:50|6575.6|6569.6|6576.2|6570.2|6576.2|6570.2|6575.2|6569.2|4
1644255360000|2022-02-07 17:36:00|6576.6|6570.6|6577.2|6571.2|6577.2|6571.2|6576.6|6570.6|5
1644255370000|2022-02-07 17:36:10|6577.4|6571.4|6577.2|6571.2|6577.4|6571.4|6577.2|6571.2|2
1644255380000|2022-02-07 17:36:20|6577.7|6571.7|6577.2|6571.2|6577.7|6571.7|6577.2|6571.2|1
1644255390000|2022-02-07 17:36:30|||||||||1
1644255400000|2022-02-07 17:36:40|6577.4|6571.4|6577.6|6571.6|6577.7|6571.7|6577.1|6571.1|8
1644255410000|2022-02-07 17:36:50|6577.1|6571.1|6578.2|6572.2|6578.2|6572.2|6577.1|6571.1|3
1644255420000|2022-02-07 17:37:00|6578.1|6572.1|6578.2|6572.2|6578.2|6572.2|6577.6|6571.6|4
1644255430000|2022-02-07 17:37:10|6579|6573|6579.6|6573.6|6580.2|6574.2|6579|6573|12
1644255440000|2022-02-07 17:37:20|6580.1|6574.1|6579.7|6573.7|6580.2|6574.2|6579.7|6573.7|1
1644255450000|2022-02-07 17:37:30|6579.9|6573.9|6580.2|6574.2|6580.2|6574.2|6579.9|6573.9|1
1644255460000|2022-02-07 17:37:40|6579.5|6573.5|6578.9|6572.9|6579.5|6573.5|6578.9|6572.9|7
1644255470000|2022-02-07 17:37:50|6579.2|6573.2|6578.6|6572.6|6579.2|6573.2|6578.6|6572.6|4
1644255480000|2022-02-07 17:38:00|6577.6|6571.6|6577.6|6571.6|6577.7|6571.7|6577.6|6571.6|1
1644255490000|2022-02-07 17:38:10|6577.5|6571.5|6577.1|6571.1|6577.5|6571.5|6577.1|6571.1|5
1644255500000|2022-02-07 17:38:20|||||||||2
1644255510000|2022-02-07 17:38:30|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|6576.1|6570.1|5
1644255520000|2022-02-07 17:38:40|6576.7|6570.7|6577.1|6571.1|6577.1|6571.1|6576.7|6570.7|0
1644255540000|2022-02-07 17:39:00|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|4
1644255550000|2022-02-07 17:39:10|6577.5|6571.5|6577.6|6571.6|6577.6|6571.6|6576.6|6570.6|3
1644255560000|2022-02-07 17:39:20|||||||||1
1644255580000|2022-02-07 17:39:40|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|3
1644255590000|2022-02-07 17:39:50|6577.2|6571.2|6577|6571|6577.2|6571.2|6577|6571|1
1644255600000|2022-02-07 17:40:00|||||||||9
1644255610000|2022-02-07 17:40:10|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|11
1644255620000|2022-02-07 17:40:20|||||||||3
1644255630000|2022-02-07 17:40:30|6576|6570|6575.2|6569.2|6576.6|6570.6|6575|6569|15
1644255640000|2022-02-07 17:40:40|6574.2|6568.2|6574.9|6568.9|6575.4|6569.4|6573.7|6567.7|12
1644255650000|2022-02-07 17:40:50|6574.2|6568.2|6574.7|6568.7|6574.7|6568.7|6574.2|6568.2|6
1644255660000|2022-02-07 17:41:00|6575.1|6569.1|6575.6|6569.6|6575.6|6569.6|6574.7|6568.7|7
1644255670000|2022-02-07 17:41:10|6576.2|6570.2|6576.9|6570.9|6576.9|6570.9|6576.1|6570.1|15
1644255680000|2022-02-07 17:41:20|6577|6571|6575.2|6569.2|6577|6571|6575.1|6569.1|23
1644255690000|2022-02-07 17:41:30|6575.1|6569.1|6575.1|6569.1|6575.2|6569.2|6575.1|6569.1|0
1644255700000|2022-02-07 17:41:40|6575.2|6569.2|6574.2|6568.2|6575.2|6569.2|6574.2|6568.2|2
1644255710000|2022-02-07 17:41:50|6574.1|6568.1|6573.2|6567.2|6574.1|6568.1|6573.2|6567.2|3
1644255720000|2022-02-07 17:42:00|6574.2|6568.2|6573.7|6567.7|6574.2|6568.2|6573.2|6567.2|23
1644255730000|2022-02-07 17:42:10|6574.2|6568.2|6575.1|6569.1|6575.1|6569.1|6573.6|6567.6|4
1644255740000|2022-02-07 17:42:20|6574.6|6568.6|6573.7|6567.7|6575.2|6569.2|6573.7|6567.7|6
1644255750000|2022-02-07 17:42:30|6573.2|6567.2|6573.2|6567.2|6573.6|6567.6|6573.2|6567.2|9
1644255770000|2022-02-07 17:42:50|||||||||1
1644255780000|2022-02-07 17:43:00|6573.1|6567.1|6572.6|6566.6|6573.1|6567.1|6571.7|6565.7|6
1644255790000|2022-02-07 17:43:10|6573.1|6567.1|6573.1|6567.1|6574.1|6568.1|6573.1|6567.1|7
1644255800000|2022-02-07 17:43:20|6573.6|6567.6|6574.1|6568.1|6574.1|6568.1|6573.6|6567.6|3
1644255810000|2022-02-07 17:43:30|6574.9|6568.9|6574.7|6568.7|6575.6|6569.6|6574.7|6568.7|340
1644255820000|2022-02-07 17:43:40|6574.9|6568.9|6575|6569|6575.2|6569.2|6574.9|6568.9|9
1644255830000|2022-02-07 17:43:50|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|8
1644255840000|2022-02-07 17:44:00|6574.7|6568.7|6574.9|6568.9|6574.9|6568.9|6574.7|6568.7|2
1644255850000|2022-02-07 17:44:10|6574.7|6568.7|6574.9|6568.9|6574.9|6568.9|6574.7|6568.7|6
1644255860000|2022-02-07 17:44:20|||||||||1
1644255870000|2022-02-07 17:44:30|6575|6569|6575|6569|6575|6569|6575|6569|0
1644255880000|2022-02-07 17:44:40|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|3
1644255890000|2022-02-07 17:44:50|6574.7|6568.7|6574.2|6568.2|6574.7|6568.7|6574.2|6568.2|14
1644255900000|2022-02-07 17:45:00|6574.6|6568.6|6574.7|6568.7|6574.9|6568.9|6574.2|6568.2|2
1644255910000|2022-02-07 17:45:10|6574.9|6568.9|6574.7|6568.7|6575.2|6569.2|6574.1|6568.1|10
1644255920000|2022-02-07 17:45:20|6574.6|6568.6|6574.6|6568.6|6574.6|6568.6|6574.6|6568.6|1
1644255930000|2022-02-07 17:45:30|6574.5|6568.5|6574.2|6568.2|6574.5|6568.5|6573.6|6567.6|6
1644255940000|2022-02-07 17:45:40|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|0
1644255950000|2022-02-07 17:45:50|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|180
1644255960000|2022-02-07 17:46:00|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|6574.6|6568.6|2
1644255980000|2022-02-07 17:46:20|6575.2|6569.2|6576.4|6570.4|6576.4|6570.4|6575.2|6569.2|10
1644255990000|2022-02-07 17:46:30|6576.5|6570.5|6576.5|6570.5|6576.5|6570.5|6576.5|6570.5|2
1644256000000|2022-02-07 17:46:40|6576.9|6570.9|6577|6571|6577|6571|6576.9|6570.9|13
1644256010000|2022-02-07 17:46:50|6577.2|6571.2|6577|6571|6577.2|6571.2|6577|6571|5
1644256020000|2022-02-07 17:47:00|6578|6572|6578.5|6572.5|6578.5|6572.5|6577.9|6571.9|3
1644256030000|2022-02-07 17:47:10|6578.7|6572.7|6579|6573|6579|6573|6578.7|6572.7|2
1644256040000|2022-02-07 17:47:20|||||||||3
1644256050000|2022-02-07 17:47:30|6579.2|6573.2|6579.4|6573.4|6579.9|6573.9|6579|6573|6
1644256060000|2022-02-07 17:47:40|||||||||5
1644256070000|2022-02-07 17:47:50|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|2
1644256080000|2022-02-07 17:48:00|6578.2|6572.2|6579.4|6573.4|6579.4|6573.4|6577.9|6571.9|3
1644256090000|2022-02-07 17:48:10|6579|6573|6578.9|6572.9|6579|6573|6578.9|6572.9|2
1644256100000|2022-02-07 17:48:20|||||||||6
1644256110000|2022-02-07 17:48:30|6579.4|6573.4|6579.4|6573.4|6579.4|6573.4|6578.9|6572.9|1
1644256120000|2022-02-07 17:48:40|6579.9|6573.9|6578.9|6572.9|6579.9|6573.9|6578.9|6572.9|4
1644256130000|2022-02-07 17:48:50|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|1
1644256140000|2022-02-07 17:49:00|6579.7|6573.7|6579.4|6573.4|6579.7|6573.7|6579.4|6573.4|3
1644256150000|2022-02-07 17:49:10|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|6578.9|6572.9|2
1644256160000|2022-02-07 17:49:20|||||||||1
1644256170000|2022-02-07 17:49:30|6579|6573|6579.4|6573.4|6579.4|6573.4|6579|6573|3
1644256180000|2022-02-07 17:49:40|6578.9|6572.9|6578.4|6572.4|6578.9|6572.9|6578.4|6572.4|2
1644256190000|2022-02-07 17:49:50|6579.4|6573.4|6579.4|6573.4|6579.4|6573.4|6579.4|6573.4|6
1644256200000|2022-02-07 17:50:00|6578.4|6572.4|6576.9|6570.9|6578.4|6572.4|6576.4|6570.4|8
1644256210000|2022-02-07 17:50:10|6577.3|6571.3|6577.9|6571.9|6578.5|6572.5|6577.3|6571.3|5
1644256220000|2022-02-07 17:50:20|6578.9|6572.9|6577.9|6571.9|6578.9|6572.9|6577.9|6571.9|3
1644256230000|2022-02-07 17:50:30|6577.1|6571.1|6577.3|6571.3|6577.3|6571.3|6577.1|6571.1|13
1644256240000|2022-02-07 17:50:40|6577.6|6571.6|6577.3|6571.3|6577.6|6571.6|6577.3|6571.3|4
1644256250000|2022-02-07 17:50:50|6577.1|6571.1|6577.3|6571.3|6577.3|6571.3|6577.1|6571.1|1
1644256260000|2022-02-07 17:51:00|6577.1|6571.1|6576.3|6570.3|6577.1|6571.1|6576.3|6570.3|2
1644256270000|2022-02-07 17:51:10|6576.1|6570.1|6573.3|6567.3|6576.1|6570.1|6573.3|6567.3|11
1644256280000|2022-02-07 17:51:20|6573.4|6567.4|6573.3|6567.3|6573.8|6567.8|6573.3|6567.3|0
1644256290000|2022-02-07 17:51:30|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|3
1644256300000|2022-02-07 17:51:40|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|7
1644256310000|2022-02-07 17:51:50|6573.3|6567.3|6571.8|6565.8|6573.8|6567.8|6571.8|6565.8|6
1644256330000|2022-02-07 17:52:10|6571.1|6565.1|6570.6|6564.6|6571.1|6565.1|6570.1|6564.1|7
1644256340000|2022-02-07 17:52:20|||||||||9
1644256350000|2022-02-07 17:52:30|6571.5|6565.5|6572.3|6566.3|6572.3|6566.3|6571.1|6565.1|7
1644256360000|2022-02-07 17:52:40|||||||||1
1644256370000|2022-02-07 17:52:50|6573.3|6567.3|6573.1|6567.1|6573.3|6567.3|6573.1|6567.1|13
1644256380000|2022-02-07 17:53:00|6573|6567|6573.3|6567.3|6573.3|6567.3|6572.6|6566.6|6
1644256390000|2022-02-07 17:53:10|||||||||1
1644256410000|2022-02-07 17:53:30|6571.6|6565.6|6572.3|6566.3|6572.3|6566.3|6571.6|6565.6|4
1644256420000|2022-02-07 17:53:40|6572.8|6566.8|6573.3|6567.3|6573.3|6567.3|6572.8|6566.8|8
1644256430000|2022-02-07 17:53:50|6573.1|6567.1|6573.3|6567.3|6573.3|6567.3|6572.9|6566.9|0
1644256440000|2022-02-07 17:54:00|6573.1|6567.1|6573.3|6567.3|6573.3|6567.3|6572.9|6566.9|1
1644256450000|2022-02-07 17:54:10|6572.8|6566.8|6572.3|6566.3|6572.8|6566.8|6572.3|6566.3|1
1644256460000|2022-02-07 17:54:20|6572.8|6566.8|6573.3|6567.3|6573.3|6567.3|6572.3|6566.3|6
1644256470000|2022-02-07 17:54:30|6573|6567|6572.6|6566.6|6573|6567|6572.6|6566.6|4
1644256480000|2022-02-07 17:54:40|||||||||4
1644256490000|2022-02-07 17:54:50|||||||||2
1644256500000|2022-02-07 17:55:00|6573.3|6567.3|6572.6|6566.6|6573.3|6567.3|6572.6|6566.6|5
1644256510000|2022-02-07 17:55:10|6572.5|6566.5|6571.3|6565.3|6572.5|6566.5|6571.1|6565.1|8
1644256520000|2022-02-07 17:55:20|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|3
1644256560000|2022-02-07 17:56:00|6572.1|6566.1|6571.6|6565.6|6572.1|6566.1|6571.6|6565.6|1
1644256570000|2022-02-07 17:56:10|6571.5|6565.5|6571.3|6565.3|6572.3|6566.3|6571.1|6565.1|3
1644256580000|2022-02-07 17:56:20|6571.1|6565.1|6570.6|6564.6|6571.1|6565.1|6570.6|6564.6|4
1644256590000|2022-02-07 17:56:30|6570.5|6564.5|6569.8|6563.8|6570.5|6564.5|6569.8|6563.8|2
1644256600000|2022-02-07 17:56:40|||||||||4
1644256610000|2022-02-07 17:56:50|6569.6|6563.6|6568.1|6562.1|6569.6|6563.6|6568.1|6562.1|6
1644256620000|2022-02-07 17:57:00|6567.6|6561.6|6567.1|6561.1|6567.6|6561.6|6566.9|6560.9|4
1644256630000|2022-02-07 17:57:10|6567.3|6561.3|6566.6|6560.6|6567.6|6561.6|6566.3|6560.3|6
1644256640000|2022-02-07 17:57:20|6566.1|6560.1|6564|6558|6566.1|6560.1|6564|6558|23
1644256650000|2022-02-07 17:57:30|6563.6|6557.6|6563.3|6557.3|6563.8|6557.8|6563.3|6557.3|12
1644256660000|2022-02-07 17:57:40|6563.6|6557.6|6564.1|6558.1|6564.1|6558.1|6563.5|6557.5|5
1644256670000|2022-02-07 17:57:50|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|1
1644256680000|2022-02-07 17:58:00|6564|6558|6563.6|6557.6|6564.8|6558.8|6563.3|6557.3|6
1644256690000|2022-02-07 17:58:10|6560.8|6554.8|6558.6|6552.6|6560.8|6554.8|6558.6|6552.6|13
1644256700000|2022-02-07 17:58:20|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|4
1644256710000|2022-02-07 17:58:30|6558.6|6552.6|6558.6|6552.6|6558.6|6552.6|6558.6|6552.6|3
1644256720000|2022-02-07 17:58:40|||||||||3
1644256730000|2022-02-07 17:58:50|6558.8|6552.8|6559.1|6553.1|6559.1|6553.1|6558.8|6552.8|12
1644256740000|2022-02-07 17:59:00|6559.5|6553.5|6561.6|6555.6|6563.3|6557.3|6559.5|6553.5|11
1644256750000|2022-02-07 17:59:10|6561.1|6555.1|6547.5|6541.5|6561.1|6555.1|6547.1|6541.1|22
1644256760000|2022-02-07 17:59:20|6547.6|6541.6|6549.6|6543.6|6549.6|6543.6|6547|6541|13
1644256770000|2022-02-07 17:59:30|6549.3|6543.3|6544|6538|6549.3|6543.3|6542.5|6536.5|35
1644256780000|2022-02-07 17:59:40|6544.6|6538.6|6543|6537|6545|6539|6542.5|6536.5|28
1644256790000|2022-02-07 17:59:50|6543.5|6537.5|6543.6|6537.6|6544.1|6538.1|6543.5|6537.5|9
1644256800000|2022-02-07 18:00:00|6543.5|6537.5|6540.6|6534.6|6543.5|6537.5|6540.6|6534.6|32
1644256810000|2022-02-07 18:00:10|6540.3|6534.3|6540.6|6534.6|6540.6|6534.6|6540.1|6534.1|3
1644256820000|2022-02-07 18:00:20|6543.1|6537.1|6543.1|6537.1|6544.3|6538.3|6543.1|6537.1|12
1644256830000|2022-02-07 18:00:30|6542.1|6536.1|6542.6|6536.6|6542.6|6536.6|6542.1|6536.1|10
1644256840000|2022-02-07 18:00:40|6544.1|6538.1|6542.1|6536.1|6546.1|6540.1|6542.1|6536.1|38
1644256850000|2022-02-07 18:00:50|6542.4|6536.4|6543.6|6537.6|6543.8|6537.8|6542.4|6536.4|14
1644256860000|2022-02-07 18:01:00|6544.8|6538.8|6546|6540|6547|6541|6544.8|6538.8|4
1644256870000|2022-02-07 18:01:10|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|2
1644256880000|2022-02-07 18:01:20|||||||||7
1644256890000|2022-02-07 18:01:30|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|2
1644256900000|2022-02-07 18:01:40|6546.3|6540.3|6545.6|6539.6|6546.3|6540.3|6545.6|6539.6|3
1644256910000|2022-02-07 18:01:50|6545.1|6539.1|6545.6|6539.6|6545.6|6539.6|6545.1|6539.1|2
1644256920000|2022-02-07 18:02:00|6545.5|6539.5|6545|6539|6545.5|6539.5|6544.5|6538.5|22
1644256930000|2022-02-07 18:02:10|6544.8|6538.8|6545|6539|6545.1|6539.1|6544.5|6538.5|11
1644256940000|2022-02-07 18:02:20|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6
1644256950000|2022-02-07 18:02:30|6545|6539|6545|6539|6545|6539|6545|6539|0
1644256960000|2022-02-07 18:02:40|||||||||3
1644256970000|2022-02-07 18:02:50|||||||||8
1644256980000|2022-02-07 18:03:00|6545.5|6539.5|6545.1|6539.1|6545.6|6539.6|6545.1|6539.1|15
1644256990000|2022-02-07 18:03:10|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|7
1644257010000|2022-02-07 18:03:30|||||||||146
1644257030000|2022-02-07 18:03:50|6546.1|6540.1|6546.6|6540.6|6546.6|6540.6|6546.1|6540.1|7
1644257040000|2022-02-07 18:04:00|6547.1|6541.1|6550.6|6544.6|6550.6|6544.6|6547.1|6541.1|9
1644257050000|2022-02-07 18:04:10|6550.5|6544.5|6550.1|6544.1|6550.6|6544.6|6549.5|6543.5|15
1644257060000|2022-02-07 18:04:20|6549.6|6543.6|6550.5|6544.5|6550.5|6544.5|6549.6|6543.6|7
1644257070000|2022-02-07 18:04:30|6550.6|6544.6|6550|6544|6550.6|6544.6|6549.5|6543.5|6
1644257080000|2022-02-07 18:04:40|6550.1|6544.1|6550.6|6544.6|6550.6|6544.6|6550.1|6544.1|8
1644257090000|2022-02-07 18:04:50|6550.8|6544.8|6552|6546|6552.1|6546.1|6550.8|6544.8|6
1644257100000|2022-02-07 18:05:00|6552.1|6546.1|6554.1|6548.1|6554.1|6548.1|6552.1|6546.1|12
1644257110000|2022-02-07 18:05:10|6555|6549|6552.3|6546.3|6555|6549|6552.1|6546.1|20
1644257120000|2022-02-07 18:05:20|6552.6|6546.6|6552.8|6546.8|6552.8|6546.8|6552.6|6546.6|0
1644257130000|2022-02-07 18:05:30|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|4
1644257140000|2022-02-07 18:05:40|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|0
1644257150000|2022-02-07 18:05:50|6552.6|6546.6|6552.6|6546.6|6552.8|6546.8|6552.1|6546.1|12
1644257160000|2022-02-07 18:06:00|6552.1|6546.1|6552|6546|6552.1|6546.1|6552|6546|3
1644257170000|2022-02-07 18:06:10|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6551.5|6545.5|10
1644257180000|2022-02-07 18:06:20|6551.8|6545.8|6552.3|6546.3|6552.3|6546.3|6551.8|6545.8|5
1644257190000|2022-02-07 18:06:30|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|0
1644257210000|2022-02-07 18:06:50|||||||||2
1644257220000|2022-02-07 18:07:00|6552.5|6546.5|6552.6|6546.6|6552.8|6546.8|6552.1|6546.1|8
1644257230000|2022-02-07 18:07:10|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|3
1644257250000|2022-02-07 18:07:30|6552.5|6546.5|6552.1|6546.1|6552.5|6546.5|6552.1|6546.1|4
1644257260000|2022-02-07 18:07:40|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|6552.6|6546.6|7
1644257270000|2022-02-07 18:07:50|6552.6|6546.6|6553.3|6547.3|6553.3|6547.3|6552.6|6546.6|3
1644257290000|2022-02-07 18:08:10|6553.1|6547.1|6553.3|6547.3|6553.4|6547.4|6553.1|6547.1|40
1644257300000|2022-02-07 18:08:20|6553.1|6547.1|6552.6|6546.6|6553.1|6547.1|6552.3|6546.3|2
1644257320000|2022-02-07 18:08:40|||||||||3
1644257330000|2022-02-07 18:08:50|6552.8|6546.8|6552.6|6546.6|6552.8|6546.8|6552.6|6546.6|4
1644257340000|2022-02-07 18:09:00|||||||||4
1644257350000|2022-02-07 18:09:10|6552.3|6546.3|6552|6546|6552.3|6546.3|6551.5|6545.5|11
1644257360000|2022-02-07 18:09:20|||||||||3
1644257370000|2022-02-07 18:09:30|6551.6|6545.6|6551.5|6545.5|6551.6|6545.6|6551.5|6545.5|217
1644257380000|2022-02-07 18:09:40|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6551.5|6545.5|1
1644257390000|2022-02-07 18:09:50|6552.6|6546.6|6552.3|6546.3|6552.6|6546.6|6552|6546|5
1644257400000|2022-02-07 18:10:00|6552.1|6546.1|6553.3|6547.3|6553.3|6547.3|6552.1|6546.1|7
1644257410000|2022-02-07 18:10:10|6552.9|6546.9|6552.6|6546.6|6552.9|6546.9|6552.6|6546.6|1
1644257420000|2022-02-07 18:10:20|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|1
1644257430000|2022-02-07 18:10:30|6553.1|6547.1|6553.3|6547.3|6553.6|6547.6|6553.1|6547.1|10
1644257460000|2022-02-07 18:11:00|||||||||3
1644257470000|2022-02-07 18:11:10|6556.5|6550.5|6556.6|6550.6|6557.6|6551.6|6556.5|6550.5|16
1644257480000|2022-02-07 18:11:20|6556.2|6550.2|6555.8|6549.8|6556.2|6550.2|6555.8|6549.8|7
1644257490000|2022-02-07 18:11:30|6555.9|6549.9|6555.8|6549.8|6556.3|6550.3|6555.6|6549.6|3
1644257500000|2022-02-07 18:11:40|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6
1644257510000|2022-02-07 18:11:50|||||||||5
1644257520000|2022-02-07 18:12:00|6556|6550|6556.3|6550.3|6556.3|6550.3|6555.1|6549.1|3
1644257530000|2022-02-07 18:12:10|6557.6|6551.6|6557.6|6551.6|6558.1|6552.1|6557.6|6551.6|1
1644257540000|2022-02-07 18:12:20|6558.1|6552.1|6558.1|6552.1|6558.6|6552.6|6558.1|6552.1|7
1644257550000|2022-02-07 18:12:30|6557.6|6551.6|6557|6551|6557.6|6551.6|6557|6551|2
1644257560000|2022-02-07 18:12:40|6557.1|6551.1|6557|6551|6557.1|6551.1|6557|6551|1
1644257570000|2022-02-07 18:12:50|6556|6550|6556|6550|6556|6550|6556|6550|7
1644257580000|2022-02-07 18:13:00|6555.6|6549.6|6557.3|6551.3|6557.6|6551.6|6555.6|6549.6|6
1644257590000|2022-02-07 18:13:10|6558.8|6552.8|6558.6|6552.6|6559.4|6553.4|6558.6|6552.6|10
1644257600000|2022-02-07 18:13:20|6558.5|6552.5|6557.6|6551.6|6558.5|6552.5|6557.6|6551.6|0
1644257610000|2022-02-07 18:13:30|6556.9|6550.9|6555.8|6549.8|6556.9|6550.9|6555.8|6549.8|3
1644257620000|2022-02-07 18:13:40|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1644257630000|2022-02-07 18:13:50|6556.5|6550.5|6556.6|6550.6|6556.8|6550.8|6556.5|6550.5|6
1644257640000|2022-02-07 18:14:00|6556.8|6550.8|6557|6551|6557|6551|6556|6550|3
1644257650000|2022-02-07 18:14:10|||||||||25
1644257660000|2022-02-07 18:14:20|||||||||2
1644257670000|2022-02-07 18:14:30|6557.1|6551.1|6557.1|6551.1|6557.1|6551.1|6557.1|6551.1|1
1644257680000|2022-02-07 18:14:40|6557|6551|6557|6551|6557|6551|6557|6551|2
1644257690000|2022-02-07 18:14:50|6546.6|6540.6|6547.6|6541.6|6547.6|6541.6|6546.6|6540.6|53
1644257700000|2022-02-07 18:15:00|6548.6|6542.6|6548.6|6542.6|6549.1|6543.1|6548.6|6542.6|6
1644257710000|2022-02-07 18:15:10|6548.1|6542.1|6547.6|6541.6|6548.1|6542.1|6547.6|6541.6|4
1644257720000|2022-02-07 18:15:20|6546.8|6540.8|6548.3|6542.3|6548.6|6542.6|6546.8|6540.8|3
1644257730000|2022-02-07 18:15:30|6548.6|6542.6|6548.1|6542.1|6548.6|6542.6|6548.1|6542.1|5
1644257740000|2022-02-07 18:15:40|6548.3|6542.3|6549.6|6543.6|6550.6|6544.6|6548.3|6542.3|4
1644257750000|2022-02-07 18:15:50|6550.1|6544.1|6549.6|6543.6|6550.1|6544.1|6549.6|6543.6|31
1644257760000|2022-02-07 18:16:00|6549.5|6543.5|6546.6|6540.6|6549.5|6543.5|6546.6|6540.6|4
1644257770000|2022-02-07 18:16:10|6546.5|6540.5|6546.1|6540.1|6546.5|6540.5|6546.1|6540.1|5
1644257780000|2022-02-07 18:16:20|6546.5|6540.5|6546.6|6540.6|6546.6|6540.6|6546.5|6540.5|6
1644257790000|2022-02-07 18:16:30|6546.1|6540.1|6545.1|6539.1|6546.1|6540.1|6545.1|6539.1|10
1644257800000|2022-02-07 18:16:40|6545.5|6539.5|6545.6|6539.6|6545.6|6539.6|6545.5|6539.5|1
1644257810000|2022-02-07 18:16:50|6545.1|6539.1|6545.6|6539.6|6545.6|6539.6|6545.1|6539.1|0
1644257820000|2022-02-07 18:17:00|6545.1|6539.1|6548.1|6542.1|6548.1|6542.1|6544.1|6538.1|14
1644257830000|2022-02-07 18:17:10|6547.8|6541.8|6547.1|6541.1|6548|6542|6547.1|6541.1|8
1644257840000|2022-02-07 18:17:20|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|1
1644257860000|2022-02-07 18:17:40|6546|6540|6546.3|6540.3|6546.3|6540.3|6546|6540|2
1644257870000|2022-02-07 18:17:50|6546.8|6540.8|6548.1|6542.1|6548.1|6542.1|6546.3|6540.3|5
1644257880000|2022-02-07 18:18:00|6548.6|6542.6|6549.6|6543.6|6549.6|6543.6|6548.6|6542.6|8
1644257890000|2022-02-07 18:18:10|6549.9|6543.9|6550.6|6544.6|6550.6|6544.6|6549.9|6543.9|13
1644257910000|2022-02-07 18:18:30|6551.3|6545.3|6551.3|6545.3|6551.3|6545.3|6551.3|6545.3|8
1644257920000|2022-02-07 18:18:40|6551.1|6545.1|6551.8|6545.8|6551.8|6545.8|6551.1|6545.1|1
1644257930000|2022-02-07 18:18:50|6552.3|6546.3|6552.1|6546.1|6553.3|6547.3|6551.1|6545.1|17
1644257940000|2022-02-07 18:19:00|6552|6546|6550.6|6544.6|6552|6546|6549.6|6543.6|8
1644257960000|2022-02-07 18:19:20|6550.3|6544.3|6550.8|6544.8|6550.8|6544.8|6550.3|6544.3|2
1644257970000|2022-02-07 18:19:30|6551.1|6545.1|6551.3|6545.3|6551.8|6545.8|6551.1|6545.1|3
1644257980000|2022-02-07 18:19:40|||||||||1
1644257990000|2022-02-07 18:19:50|||||||||1
1644258000000|2022-02-07 18:20:00|6551.1|6545.1|6550.6|6544.6|6551.3|6545.3|6550.1|6544.1|3
1644258010000|2022-02-07 18:20:10|6550.8|6544.8|6551.3|6545.3|6551.3|6545.3|6550.8|6544.8|4
1644258020000|2022-02-07 18:20:20|6551.8|6545.8|6553.3|6547.3|6553.3|6547.3|6551.3|6545.3|2
1644258030000|2022-02-07 18:20:30|6553.1|6547.1|6552.8|6546.8|6553.3|6547.3|6552.8|6546.8|5
1644258040000|2022-02-07 18:20:40|6551.1|6545.1|6551.3|6545.3|6551.3|6545.3|6551.1|6545.1|2
1644258050000|2022-02-07 18:20:50|||||||||1
1644258060000|2022-02-07 18:21:00|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|0
1644258070000|2022-02-07 18:21:10|6549.8|6543.8|6550.6|6544.6|6550.6|6544.6|6549.8|6543.8|2
1644258080000|2022-02-07 18:21:20|||||||||7
1644258090000|2022-02-07 18:21:30|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|0
1644258100000|2022-02-07 18:21:40|6550.8|6544.8|6550.6|6544.6|6551.1|6545.1|6550.6|6544.6|4
1644258110000|2022-02-07 18:21:50|6551.3|6545.3|6551.3|6545.3|6551.3|6545.3|6551.3|6545.3|2
1644258120000|2022-02-07 18:22:00|6551.1|6545.1|6551.3|6545.3|6551.3|6545.3|6550.3|6544.3|8
1644258130000|2022-02-07 18:22:10|6551.8|6545.8|6551.1|6545.1|6551.8|6545.8|6551.1|6545.1|9
1644258140000|2022-02-07 18:22:20|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|14
1644258160000|2022-02-07 18:22:40|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|0
1644258170000|2022-02-07 18:22:50|6550.1|6544.1|6551.3|6545.3|6551.8|6545.8|6550.1|6544.1|4
1644258180000|2022-02-07 18:23:00|6551.1|6545.1|6551.3|6545.3|6551.8|6545.8|6551.1|6545.1|0
1644258190000|2022-02-07 18:23:10|||||||||1
1644258210000|2022-02-07 18:23:30|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|0
1644258220000|2022-02-07 18:23:40|6551.6|6545.6|6551.8|6545.8|6551.8|6545.8|6551.1|6545.1|5
1644258230000|2022-02-07 18:23:50|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|3
1644258240000|2022-02-07 18:24:00|6552.1|6546.1|6552.1|6546.1|6552.3|6546.3|6552.1|6546.1|0
1644258250000|2022-02-07 18:24:10|6552.3|6546.3|6552.3|6546.3|6552.8|6546.8|6552.3|6546.3|2
1644258260000|2022-02-07 18:24:20|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|2
1644258280000|2022-02-07 18:24:40|||||||||4
1644258290000|2022-02-07 18:24:50|||||||||1
1644258300000|2022-02-07 18:25:00|||||||||7
1644258310000|2022-02-07 18:25:10|6552.4|6546.4|6552.3|6546.3|6552.4|6546.4|6552.3|6546.3|5
1644258320000|2022-02-07 18:25:20|6552.6|6546.6|6552.3|6546.3|6552.6|6546.6|6552.3|6546.3|3
1644258330000|2022-02-07 18:25:30|||||||||1
1644258340000|2022-02-07 18:25:40|6552.1|6546.1|6551.1|6545.1|6552.1|6546.1|6551.1|6545.1|8
1644258350000|2022-02-07 18:25:50|6551.3|6545.3|6551.3|6545.3|6551.3|6545.3|6551.3|6545.3|0
1644258360000|2022-02-07 18:26:00|6551.1|6545.1|6547.6|6541.6|6551.1|6545.1|6547.1|6541.1|14
1644258370000|2022-02-07 18:26:10|6548.1|6542.1|6548.3|6542.3|6548.3|6542.3|6547.1|6541.1|6
1644258390000|2022-02-07 18:26:30|6547.9|6541.9|6547.8|6541.8|6547.9|6541.9|6547.8|6541.8|1
1644258400000|2022-02-07 18:26:40|||||||||5
1644258410000|2022-02-07 18:26:50|6548.1|6542.1|6548.3|6542.3|6548.3|6542.3|6548.1|6542.1|10
1644258420000|2022-02-07 18:27:00|6548.6|6542.6|6546.6|6540.6|6549.3|6543.3|6546.6|6540.6|13
1644258430000|2022-02-07 18:27:10|||||||||1
1644258450000|2022-02-07 18:27:30|||||||||3
1644258460000|2022-02-07 18:27:40|||||||||1
1644258470000|2022-02-07 18:27:50|||||||||1
1644258480000|2022-02-07 18:28:00|6546.8|6540.8|6547.3|6541.3|6548|6542|6546.8|6540.8|2
1644258490000|2022-02-07 18:28:10|6547.8|6541.8|6548.3|6542.3|6548.3|6542.3|6547.8|6541.8|6
1644258500000|2022-02-07 18:28:20|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|0
1644258520000|2022-02-07 18:28:40|6548.3|6542.3|6546.6|6540.6|6548.3|6542.3|6546.6|6540.6|11
1644258530000|2022-02-07 18:28:50|6546.3|6540.3|6547.3|6541.3|6547.3|6541.3|6546.3|6540.3|4
1644258540000|2022-02-07 18:29:00|6547.9|6541.9|6550.3|6544.3|6550.6|6544.6|6547.9|6541.9|6
1644258550000|2022-02-07 18:29:10|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|0
1644258560000|2022-02-07 18:29:20|6549.8|6543.8|6548.8|6542.8|6549.8|6543.8|6548.6|6542.6|5
1644258580000|2022-02-07 18:29:40|||||||||7
1644258590000|2022-02-07 18:29:50|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|3
1644258600000|2022-02-07 18:30:00|6547.7|6541.7|6546.3|6540.3|6547.7|6541.7|6544.6|6538.6|17
1644258610000|2022-02-07 18:30:10|6546|6540|6544.8|6538.8|6546|6540|6544.8|6538.8|16
1644258630000|2022-02-07 18:30:30|6545.6|6539.6|6546.3|6540.3|6546.4|6540.4|6545.3|6539.3|9
1644258640000|2022-02-07 18:30:40|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|5
1644258650000|2022-02-07 18:30:50|||||||||1
1644258660000|2022-02-07 18:31:00|6547.8|6541.8|6547.8|6541.8|6547.8|6541.8|6547.8|6541.8|6
1644258670000|2022-02-07 18:31:10|6547.6|6541.6|6547.3|6541.3|6547.8|6541.8|6547.3|6541.3|2
1644258680000|2022-02-07 18:31:20|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|2
1644258700000|2022-02-07 18:31:40|||||||||2
1644258710000|2022-02-07 18:31:50|6544.6|6538.6|6545.1|6539.1|6545.1|6539.1|6544.6|6538.6|7
1644258720000|2022-02-07 18:32:00|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|2
1644258730000|2022-02-07 18:32:10|6544.8|6538.8|6544.3|6538.3|6544.8|6538.8|6544.3|6538.3|1
1644258750000|2022-02-07 18:32:30|||||||||8
1644258760000|2022-02-07 18:32:40|6544.6|6538.6|6544.8|6538.8|6544.8|6538.8|6544.6|6538.6|1
1644258770000|2022-02-07 18:32:50|6544.6|6538.6|6544.3|6538.3|6544.6|6538.6|6544.3|6538.3|2
1644258780000|2022-02-07 18:33:00|6544.8|6538.8|6545.3|6539.3|6546.3|6540.3|6544.8|6538.8|4
1644258790000|2022-02-07 18:33:10|||||||||3
1644258800000|2022-02-07 18:33:20|6545.1|6539.1|6544.1|6538.1|6545.1|6539.1|6544.1|6538.1|4
1644258810000|2022-02-07 18:33:30|6543.8|6537.8|6543.3|6537.3|6543.8|6537.8|6543.3|6537.3|2
1644258820000|2022-02-07 18:33:40|||||||||1
1644258840000|2022-02-07 18:34:00|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|6543.3|6537.3|6
1644258850000|2022-02-07 18:34:10|||||||||5
1644258860000|2022-02-07 18:34:20|||||||||4
1644258870000|2022-02-07 18:34:30|6543.4|6537.4|6543.3|6537.3|6543.4|6537.4|6543.3|6537.3|2
1644258880000|2022-02-07 18:34:40|6543.8|6537.8|6543.3|6537.3|6543.8|6537.8|6543.3|6537.3|3
1644258890000|2022-02-07 18:34:50|6543.6|6537.6|6543.8|6537.8|6543.8|6537.8|6543.6|6537.6|1
1644258900000|2022-02-07 18:35:00|6543.4|6537.4|6543.1|6537.1|6543.4|6537.4|6543.1|6537.1|2
1644258910000|2022-02-07 18:35:10|6543.3|6537.3|6543.3|6537.3|6543.3|6537.3|6543.3|6537.3|0
1644258920000|2022-02-07 18:35:20|||||||||1
1644258940000|2022-02-07 18:35:40|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|11
1644258950000|2022-02-07 18:35:50|||||||||13
1644258960000|2022-02-07 18:36:00|6544.3|6538.3|6545.6|6539.6|6546.3|6540.3|6544.3|6538.3|31
1644258970000|2022-02-07 18:36:10|6545.8|6539.8|6545.8|6539.8|6546.6|6540.6|6545.6|6539.6|4
1644258980000|2022-02-07 18:36:20|6546.3|6540.3|6545.6|6539.6|6546.3|6540.3|6545.6|6539.6|0
1644258990000|2022-02-07 18:36:30|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|0
1644259000000|2022-02-07 18:36:40|||||||||4
1644259020000|2022-02-07 18:37:00|6545.1|6539.1|6544.3|6538.3|6545.1|6539.1|6543.3|6537.3|4
1644259030000|2022-02-07 18:37:10|6544.6|6538.6|6544.8|6538.8|6545.3|6539.3|6544.6|6538.6|2
1644259040000|2022-02-07 18:37:20|6545.3|6539.3|6544.8|6538.8|6545.3|6539.3|6544.8|6538.8|5
1644259050000|2022-02-07 18:37:30|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|1
1644259060000|2022-02-07 18:37:40|6545.1|6539.1|6544.8|6538.8|6545.1|6539.1|6544.8|6538.8|15
1644259070000|2022-02-07 18:37:50|6544.3|6538.3|6544.3|6538.3|6544.8|6538.8|6544.3|6538.3|10
1644259080000|2022-02-07 18:38:00|||||||||7
1644259090000|2022-02-07 18:38:10|||||||||2
1644259100000|2022-02-07 18:38:20|6544.8|6538.8|6545.3|6539.3|6545.3|6539.3|6544.8|6538.8|4
1644259110000|2022-02-07 18:38:30|6545.1|6539.1|6545.3|6539.3|6545.3|6539.3|6544.9|6538.9|3
1644259120000|2022-02-07 18:38:40|||||||||1
1644259130000|2022-02-07 18:38:50|6545.4|6539.4|6546.3|6540.3|6546.3|6540.3|6545.4|6539.4|1
1644259140000|2022-02-07 18:39:00|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|4
1644259150000|2022-02-07 18:39:10|6547.5|6541.5|6547.3|6541.3|6547.5|6541.5|6547.1|6541.1|3
1644259160000|2022-02-07 18:39:20|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|1
1644259180000|2022-02-07 18:39:40|6547.3|6541.3|6546.8|6540.8|6547.3|6541.3|6546.8|6540.8|2
1644259190000|2022-02-07 18:39:50|||||||||4
1644259200000|2022-02-07 18:40:00|6547.8|6541.8|6547.8|6541.8|6547.8|6541.8|6547.8|6541.8|1
1644259210000|2022-02-07 18:40:10|6547.4|6541.4|6548.3|6542.3|6548.3|6542.3|6547.4|6541.4|7
1644259220000|2022-02-07 18:40:20|6547.8|6541.8|6547.8|6541.8|6547.8|6541.8|6547.8|6541.8|3
1644259230000|2022-02-07 18:40:30|||||||||4
1644259240000|2022-02-07 18:40:40|6547.6|6541.6|6547.8|6541.8|6547.8|6541.8|6547.3|6541.3|3
1644259250000|2022-02-07 18:40:50|6547.4|6541.4|6547.3|6541.3|6547.4|6541.4|6547.3|6541.3|5
1644259260000|2022-02-07 18:41:00|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6545.8|6539.8|7
1644259290000|2022-02-07 18:41:30|6546.1|6540.1|6546.1|6540.1|6546.3|6540.3|6546.1|6540.1|1
1644259300000|2022-02-07 18:41:40|6544.6|6538.6|6544.1|6538.1|6544.6|6538.6|6543.8|6537.8|6
1644259310000|2022-02-07 18:41:50|6544.3|6538.3|6544.6|6538.6|6545.3|6539.3|6544.3|6538.3|15
1644259320000|2022-02-07 18:42:00|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|6544.8|6538.8|0
1644259340000|2022-02-07 18:42:20|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|4
1644259360000|2022-02-07 18:42:40|||||||||7
1644259380000|2022-02-07 18:43:00|6546.4|6540.4|6546.3|6540.3|6546.8|6540.8|6546.1|6540.1|8
1644259390000|2022-02-07 18:43:10|||||||||1
1644259410000|2022-02-07 18:43:30|6546.4|6540.4|6546.8|6540.8|6546.8|6540.8|6546.4|6540.4|7
1644259420000|2022-02-07 18:43:40|||||||||11
1644259430000|2022-02-07 18:43:50|6546.3|6540.3|6546.8|6540.8|6546.8|6540.8|6545.6|6539.6|2
1644259440000|2022-02-07 18:44:00|6546.4|6540.4|6546.1|6540.1|6546.4|6540.4|6546.1|6540.1|4
1644259450000|2022-02-07 18:44:10|6546.4|6540.4|6546.3|6540.3|6546.4|6540.4|6546.3|6540.3|6
1644259460000|2022-02-07 18:44:20|6545.1|6539.1|6544.6|6538.6|6545.1|6539.1|6544.6|6538.6|1
1644259470000|2022-02-07 18:44:30|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|0
1644259480000|2022-02-07 18:44:40|6544.4|6538.4|6543.3|6537.3|6544.4|6538.4|6543.3|6537.3|15
1644259490000|2022-02-07 18:44:50|6543.4|6537.4|6543.3|6537.3|6543.4|6537.4|6543.3|6537.3|2
1644259510000|2022-02-07 18:45:10|||||||||6
1644259520000|2022-02-07 18:45:20|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|5
1644259530000|2022-02-07 18:45:30|6543.9|6537.9|6544.3|6538.3|6544.3|6538.3|6543.9|6537.9|11
1644259540000|2022-02-07 18:45:40|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|6543.8|6537.8|2
1644259550000|2022-02-07 18:45:50|6544|6538|6544|6538|6544|6538|6543.9|6537.9|31
1644259560000|2022-02-07 18:46:00|6544.8|6538.8|6544.3|6538.3|6545.8|6539.8|6544.1|6538.1|21
1644259570000|2022-02-07 18:46:10|||||||||6
1644259590000|2022-02-07 18:46:30|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|2
1644259600000|2022-02-07 18:46:40|6544|6538|6542.6|6536.6|6544|6538|6542.6|6536.6|9
1644259610000|2022-02-07 18:46:50|6541.9|6535.9|6542.6|6536.6|6543.1|6537.1|6541.5|6535.5|17
1644259620000|2022-02-07 18:47:00|6542.5|6536.5|6542|6536|6542.8|6536.8|6542|6536|7
1644259630000|2022-02-07 18:47:10|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|14
1644259640000|2022-02-07 18:47:20|||||||||5
1644259650000|2022-02-07 18:47:30|6542.1|6536.1|6542.3|6536.3|6542.3|6536.3|6542.1|6536.1|0
1644259660000|2022-02-07 18:47:40|6541.9|6535.9|6543.3|6537.3|6543.6|6537.6|6541.9|6535.9|4
1644259670000|2022-02-07 18:47:50|6542.8|6536.8|6543|6537|6543.3|6537.3|6542.6|6536.6|3
1644259680000|2022-02-07 18:48:00|6542.6|6536.6|6543.3|6537.3|6543.3|6537.3|6542.6|6536.6|9
1644259690000|2022-02-07 18:48:10|6543.1|6537.1|6543|6537|6543.3|6537.3|6543|6537|3
1644259700000|2022-02-07 18:48:20|6543.3|6537.3|6543.3|6537.3|6543.3|6537.3|6543.3|6537.3|6
1644259710000|2022-02-07 18:48:30|6543.1|6537.1|6544.6|6538.6|6544.6|6538.6|6543|6537|5
1644259720000|2022-02-07 18:48:40|6545.1|6539.1|6544.3|6538.3|6545.1|6539.1|6544.3|6538.3|8
1644259730000|2022-02-07 18:48:50|6544.8|6538.8|6544.3|6538.3|6544.8|6538.8|6544.3|6538.3|5
1644259740000|2022-02-07 18:49:00|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|2
1644259750000|2022-02-07 18:49:10|6544.3|6538.3|6542.6|6536.6|6544.3|6538.3|6542.6|6536.6|3
1644259760000|2022-02-07 18:49:20|6542.5|6536.5|6543.8|6537.8|6544.1|6538.1|6542.5|6536.5|7
1644259770000|2022-02-07 18:49:30|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|0
1644259780000|2022-02-07 18:49:40|6544.8|6538.8|6544.1|6538.1|6545.3|6539.3|6544.1|6538.1|6
1644259790000|2022-02-07 18:49:50|6544.5|6538.5|6544.6|6538.6|6545.1|6539.1|6544.5|6538.5|5
1644259800000|2022-02-07 18:50:00|6545.5|6539.5|6544.1|6538.1|6545.5|6539.5|6544.1|6538.1|1
1644259810000|2022-02-07 18:50:10|6544.5|6538.5|6546.3|6540.3|6547.1|6541.1|6544.5|6538.5|12
1644259820000|2022-02-07 18:50:20|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|4
1644259830000|2022-02-07 18:50:30|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|0
1644259840000|2022-02-07 18:50:40|6547.5|6541.5|6548.6|6542.6|6548.6|6542.6|6547.5|6541.5|3
1644259850000|2022-02-07 18:50:50|6548.8|6542.8|6549.1|6543.1|6549.6|6543.6|6548.8|6542.8|14
1644259860000|2022-02-07 18:51:00|6548.8|6542.8|6548.6|6542.6|6548.8|6542.8|6548.6|6542.6|0
1644259870000|2022-02-07 18:51:10|||||||||1
1644259880000|2022-02-07 18:51:20|6548.1|6542.1|6548.6|6542.6|6548.6|6542.6|6548.1|6542.1|3
1644259890000|2022-02-07 18:51:30|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|0
1644259900000|2022-02-07 18:51:40|6548.9|6542.9|6549.3|6543.3|6549.3|6543.3|6548.9|6542.9|5
1644259910000|2022-02-07 18:51:50|6549.4|6543.4|6549.8|6543.8|6549.8|6543.8|6549.3|6543.3|7
1644259920000|2022-02-07 18:52:00|6550.1|6544.1|6550.1|6544.1|6550.8|6544.8|6550.1|6544.1|6
1644259940000|2022-02-07 18:52:20|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|3
1644259950000|2022-02-07 18:52:30|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|8
1644259960000|2022-02-07 18:52:40|6548|6542|6547.8|6541.8|6548|6542|6547.6|6541.6|8
1644259970000|2022-02-07 18:52:50|6547.6|6541.6|6546.8|6540.8|6547.6|6541.6|6546.8|6540.8|4
1644259980000|2022-02-07 18:53:00|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|1
1644259990000|2022-02-07 18:53:10|6547.1|6541.1|6546.6|6540.6|6547.1|6541.1|6546.6|6540.6|9
1644260000000|2022-02-07 18:53:20|6547.1|6541.1|6546.6|6540.6|6547.1|6541.1|6546.6|6540.6|3
1644260010000|2022-02-07 18:53:30|||||||||6
1644260020000|2022-02-07 18:53:40|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|12
1644260030000|2022-02-07 18:53:50|6546.6|6540.6|6545.5|6539.5|6546.8|6540.8|6545.5|6539.5|3
1644260040000|2022-02-07 18:54:00|6544.6|6538.6|6543.3|6537.3|6544.6|6538.6|6543.1|6537.1|23
1644260050000|2022-02-07 18:54:10|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|0
1644260060000|2022-02-07 18:54:20|6542.6|6536.6|6542.6|6536.6|6542.8|6536.8|6542.6|6536.6|0
1644260070000|2022-02-07 18:54:30|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|1
1644260080000|2022-02-07 18:54:40|6542.6|6536.6|6542.8|6536.8|6542.8|6536.8|6542.6|6536.6|11
1644260090000|2022-02-07 18:54:50|6543.3|6537.3|6542.6|6536.6|6543.3|6537.3|6542.6|6536.6|1
1644260100000|2022-02-07 18:55:00|6543.1|6537.1|6543.3|6537.3|6543.3|6537.3|6543.1|6537.1|5
1644260110000|2022-02-07 18:55:10|6541.6|6535.6|6541.1|6535.1|6541.6|6535.6|6540.6|6534.6|16
1644260120000|2022-02-07 18:55:20|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|3
1644260130000|2022-02-07 18:55:30|6541.4|6535.4|6541.3|6535.3|6541.4|6535.4|6541.3|6535.3|15
1644260140000|2022-02-07 18:55:40|6541.1|6535.1|6542.3|6536.3|6542.6|6536.6|6541.1|6535.1|6
1644260150000|2022-02-07 18:55:50|6542.6|6536.6|6542.6|6536.6|6543.1|6537.1|6542.6|6536.6|3
1644260160000|2022-02-07 18:56:00|||||||||2
1644260180000|2022-02-07 18:56:20|||||||||7
1644260190000|2022-02-07 18:56:30|6542.3|6536.3|6542.6|6536.6|6542.6|6536.6|6542.3|6536.3|4
1644260200000|2022-02-07 18:56:40|6542.3|6536.3|6538.1|6532.1|6542.3|6536.3|6538.1|6532.1|68
1644260210000|2022-02-07 18:56:50|6539.1|6533.1|6539.6|6533.6|6540.1|6534.1|6539.1|6533.1|15
1644260220000|2022-02-07 18:57:00|6540.6|6534.6|6541.1|6535.1|6541.1|6535.1|6540.6|6534.6|6
1644260230000|2022-02-07 18:57:10|6541.3|6535.3|6543.6|6537.6|6543.6|6537.6|6541.3|6535.3|8
1644260250000|2022-02-07 18:57:30|6544.6|6538.6|6545.1|6539.1|6545.1|6539.1|6544.6|6538.6|5
1644260260000|2022-02-07 18:57:40|6546.8|6540.8|6546.3|6540.3|6546.9|6540.9|6546.3|6540.3|18
1644260270000|2022-02-07 18:57:50|6546.4|6540.4|6547.8|6541.8|6549.1|6543.1|6546.4|6540.4|19
1644260280000|2022-02-07 18:58:00|6547.5|6541.5|6548.6|6542.6|6548.6|6542.6|6547.1|6541.1|16
1644260290000|2022-02-07 18:58:10|6548.8|6542.8|6547.8|6541.8|6549.3|6543.3|6547.8|6541.8|35
1644260300000|2022-02-07 18:58:20|6547.6|6541.6|6549.6|6543.6|6549.6|6543.6|6547.3|6541.3|19
1644260310000|2022-02-07 18:58:30|6549.5|6543.5|6550.6|6544.6|6550.6|6544.6|6549.1|6543.1|5
1644260320000|2022-02-07 18:58:40|6551|6545|6552.1|6546.1|6552.1|6546.1|6550.3|6544.3|8
1644260330000|2022-02-07 18:58:50|6551.1|6545.1|6550.6|6544.6|6551.5|6545.5|6550.3|6544.3|8
1644260340000|2022-02-07 18:59:00|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|8
1644260360000|2022-02-07 18:59:20|6551.6|6545.6|6551.5|6545.5|6551.6|6545.6|6551.5|6545.5|7
1644260370000|2022-02-07 18:59:30|6551.1|6545.1|6551.6|6545.6|6551.6|6545.6|6551.1|6545.1|11
1644260380000|2022-02-07 18:59:40|6552.1|6546.1|6552.6|6546.6|6552.6|6546.6|6552.1|6546.1|3
1644260390000|2022-02-07 18:59:50|6553.3|6547.3|6554.1|6548.1|6554.1|6548.1|6553.3|6547.3|101
1644260400000|2022-02-07 19:00:00|6553.1|6547.1|6552.1|6546.1|6554.1|6548.1|6552.1|6546.1|31
1644260410000|2022-02-07 19:00:10|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|5
1644260420000|2022-02-07 19:00:20|6551|6545|6551.3|6545.3|6551.3|6545.3|6550.1|6544.1|13
1644260430000|2022-02-07 19:00:30|6552.1|6546.1|6552.3|6546.3|6552.3|6546.3|6552.1|6546.1|19
1644260440000|2022-02-07 19:00:40|6551.6|6545.6|6551.8|6545.8|6552.8|6546.8|6551.1|6545.1|34
1644260450000|2022-02-07 19:00:50|6552.3|6546.3|6551.6|6545.6|6552.3|6546.3|6551.6|6545.6|2
1644260460000|2022-02-07 19:01:00|6551.5|6545.5|6549.6|6543.6|6551.5|6545.5|6549.6|6543.6|14
1644260470000|2022-02-07 19:01:10|6549.5|6543.5|6549.6|6543.6|6549.6|6543.6|6549.1|6543.1|9
1644260480000|2022-02-07 19:01:20|6549.3|6543.3|6549.6|6543.6|6549.6|6543.6|6549.3|6543.3|1
1644260490000|2022-02-07 19:01:30|6550.5|6544.5|6551.1|6545.1|6551.1|6545.1|6550.5|6544.5|11
1644260500000|2022-02-07 19:01:40|6551|6545|6550.5|6544.5|6551|6545|6550.5|6544.5|4
1644260510000|2022-02-07 19:01:50|6550.1|6544.1|6551.1|6545.1|6551.1|6545.1|6550.1|6544.1|7
1644260520000|2022-02-07 19:02:00|6550.1|6544.1|6550.1|6544.1|6550.6|6544.6|6550.1|6544.1|28
1644260530000|2022-02-07 19:02:10|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6
1644260540000|2022-02-07 19:02:20|6551.1|6545.1|6552.1|6546.1|6552.1|6546.1|6551.1|6545.1|13
1644260550000|2022-02-07 19:02:30|6552.3|6546.3|6550.8|6544.8|6552.6|6546.6|6550.8|6544.8|11
1644260560000|2022-02-07 19:02:40|6551.1|6545.1|6551.8|6545.8|6552.1|6546.1|6551.1|6545.1|2
1644260570000|2022-02-07 19:02:50|6551.6|6545.6|6551.3|6545.3|6551.6|6545.6|6551.3|6545.3|252
1644260580000|2022-02-07 19:03:00|6551.1|6545.1|6550.1|6544.1|6551.1|6545.1|6550.1|6544.1|12
1644260590000|2022-02-07 19:03:10|6551.3|6545.3|6551.1|6545.1|6551.8|6545.8|6551.1|6545.1|4
1644260600000|2022-02-07 19:03:20|6550.6|6544.6|6551.3|6545.3|6551.3|6545.3|6550.6|6544.6|6
1644260620000|2022-02-07 19:03:40|6551.4|6545.4|6551.8|6545.8|6551.8|6545.8|6551.4|6545.4|11
1644260630000|2022-02-07 19:03:50|6552.2|6546.2|6555.8|6549.8|6555.8|6549.8|6552.2|6546.2|18
1644260640000|2022-02-07 19:04:00|6556.1|6550.1|6554.3|6548.3|6556.8|6550.8|6554.1|6548.1|26
1644260650000|2022-02-07 19:04:10|6553.8|6547.8|6553.6|6547.6|6555.3|6549.3|6553.6|6547.6|18
1644260660000|2022-02-07 19:04:20|6553.1|6547.1|6553.1|6547.1|6553.1|6547.1|6553.1|6547.1|2
1644260670000|2022-02-07 19:04:30|6554.3|6548.3|6555.1|6549.1|6555.1|6549.1|6553.8|6547.8|10
1644260680000|2022-02-07 19:04:40|6555.3|6549.3|6556.3|6550.3|6556.6|6550.6|6555.3|6549.3|21
1644260690000|2022-02-07 19:04:50|6556.8|6550.8|6557.1|6551.1|6557.1|6551.1|6556|6550|10
1644260700000|2022-02-07 19:05:00|6556.3|6550.3|6556.3|6550.3|6557.5|6551.5|6555.6|6549.6|29
1644260710000|2022-02-07 19:05:10|6555.8|6549.8|6554.8|6548.8|6555.8|6549.8|6554.3|6548.3|10
1644260720000|2022-02-07 19:05:20|6554.3|6548.3|6555.3|6549.3|6555.6|6549.6|6554.3|6548.3|28
1644260730000|2022-02-07 19:05:30|||||||||8
1644260740000|2022-02-07 19:05:40|6555.1|6549.1|6555.1|6549.1|6555.1|6549.1|6554.1|6548.1|14
1644260750000|2022-02-07 19:05:50|6554.8|6548.8|6554.3|6548.3|6554.8|6548.8|6554.1|6548.1|15
1644260760000|2022-02-07 19:06:00|6553.9|6547.9|6553.8|6547.8|6554.3|6548.3|6553.8|6547.8|10
1644260770000|2022-02-07 19:06:10|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|8
1644260780000|2022-02-07 19:06:20|||||||||17
1644260790000|2022-02-07 19:06:30|6552.6|6546.6|6553.3|6547.3|6553.3|6547.3|6551.8|6545.8|480
1644260800000|2022-02-07 19:06:40|6556.8|6550.8|6556.3|6550.3|6557.1|6551.1|6556.3|6550.3|29
1644260810000|2022-02-07 19:06:50|6556.8|6550.8|6557|6551|6557|6551|6556.3|6550.3|3
1644260820000|2022-02-07 19:07:00|6556.8|6550.8|6555.1|6549.1|6557.1|6551.1|6555.1|6549.1|19
1644260830000|2022-02-07 19:07:10|6553.3|6547.3|6553.8|6547.8|6553.8|6547.8|6553.1|6547.1|57
1644260840000|2022-02-07 19:07:20|6554.8|6548.8|6555.3|6549.3|6555.3|6549.3|6554.8|6548.8|20
1644260850000|2022-02-07 19:07:30|6555.1|6549.1|6554.3|6548.3|6555.1|6549.1|6554.3|6548.3|20
1644260860000|2022-02-07 19:07:40|6554.6|6548.6|6554.3|6548.3|6554.6|6548.6|6554.3|6548.3|6
1644260870000|2022-02-07 19:07:50|6554.6|6548.6|6552.8|6546.8|6554.6|6548.6|6552.3|6546.3|8
1644260880000|2022-02-07 19:08:00|6552.3|6546.3|6552.6|6546.6|6552.8|6546.8|6552.3|6546.3|12
1644260890000|2022-02-07 19:08:10|6552.8|6546.8|6553.8|6547.8|6553.8|6547.8|6552.6|6546.6|8
1644260900000|2022-02-07 19:08:20|6553.4|6547.4|6554.1|6548.1|6554.1|6548.1|6553.1|6547.1|19
1644260910000|2022-02-07 19:08:30|6553.8|6547.8|6554.8|6548.8|6554.8|6548.8|6553.8|6547.8|12
1644260920000|2022-02-07 19:08:40|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|21
1644260930000|2022-02-07 19:08:50|6553.8|6547.8|6549.8|6543.8|6553.8|6547.8|6549.8|6543.8|9
1644260940000|2022-02-07 19:09:00|6549.6|6543.6|6549.1|6543.1|6549.6|6543.6|6549.1|6543.1|11
1644260950000|2022-02-07 19:09:10|6548.1|6542.1|6548.3|6542.3|6548.3|6542.3|6548.1|6542.1|7
1644260960000|2022-02-07 19:09:20|6548.1|6542.1|6547.1|6541.1|6548.1|6542.1|6547.1|6541.1|20
1644260970000|2022-02-07 19:09:30|6546.8|6540.8|6547.6|6541.6|6547.6|6541.6|6546.8|6540.8|14
1644260980000|2022-02-07 19:09:40|6547.1|6541.1|6545.5|6539.5|6547.1|6541.1|6545.5|6539.5|6
1644260990000|2022-02-07 19:09:50|6545.1|6539.1|6544.3|6538.3|6545.1|6539.1|6543.3|6537.3|27
1644261000000|2022-02-07 19:10:00|6544.1|6538.1|6544.3|6538.3|6544.3|6538.3|6544.1|6538.1|7
1644261010000|2022-02-07 19:10:10|6544.6|6538.6|6544.3|6538.3|6544.6|6538.6|6544.3|6538.3|22
1644261020000|2022-02-07 19:10:20|6542.8|6536.8|6542.5|6536.5|6542.8|6536.8|6542.5|6536.5|99
1644261030000|2022-02-07 19:10:30|6542.6|6536.6|6543.8|6537.8|6543.8|6537.8|6542.6|6536.6|15
1644261040000|2022-02-07 19:10:40|6545.6|6539.6|6545.3|6539.3|6545.6|6539.6|6545.3|6539.3|35
1644261050000|2022-02-07 19:10:50|||||||||18
1644261060000|2022-02-07 19:11:00|6545.1|6539.1|6543.3|6537.3|6545.1|6539.1|6543.3|6537.3|28
1644261070000|2022-02-07 19:11:10|6542.8|6536.8|6544.8|6538.8|6544.8|6538.8|6542.5|6536.5|18
1644261080000|2022-02-07 19:11:20|6544.4|6538.4|6543.8|6537.8|6544.6|6538.6|6543.8|6537.8|13
1644261090000|2022-02-07 19:11:30|||||||||16
1644261100000|2022-02-07 19:11:40|6543.3|6537.3|6545.3|6539.3|6545.3|6539.3|6543.1|6537.1|16
1644261110000|2022-02-07 19:11:50|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|21
1644261120000|2022-02-07 19:12:00|6545.8|6539.8|6544.8|6538.8|6546.1|6540.1|6544.8|6538.8|18
1644261130000|2022-02-07 19:12:10|6545.1|6539.1|6543.1|6537.1|6545.1|6539.1|6543.1|6537.1|75
1644261140000|2022-02-07 19:12:20|6542.8|6536.8|6540.1|6534.1|6543.1|6537.1|6539.8|6533.8|44
1644261150000|2022-02-07 19:12:30|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|19
1644261160000|2022-02-07 19:12:40|6539.6|6533.6|6543|6537|6543|6537|6539.6|6533.6|9
1644261170000|2022-02-07 19:12:50|6542.1|6536.1|6542.3|6536.3|6543|6537|6541.3|6535.3|30
1644261180000|2022-02-07 19:13:00|6541.1|6535.1|6541.3|6535.3|6541.3|6535.3|6539.8|6533.8|72
1644261190000|2022-02-07 19:13:10|6541.1|6535.1|6542.3|6536.3|6543|6537|6541.1|6535.1|40
1644261200000|2022-02-07 19:13:20|6540.3|6534.3|6539.3|6533.3|6540.3|6534.3|6537.6|6531.6|77
1644261210000|2022-02-07 19:13:30|6540.3|6534.3|6542.3|6536.3|6542.3|6536.3|6539.8|6533.8|28
1644261220000|2022-02-07 19:13:40|6541.8|6535.8|6543.1|6537.1|6543.1|6537.1|6541.8|6535.8|78
1644261230000|2022-02-07 19:13:50|6543.3|6537.3|6542|6536|6543.3|6537.3|6540.8|6534.8|65
1644261240000|2022-02-07 19:14:00|6541.5|6535.5|6543.7|6537.7|6543.7|6537.7|6539.8|6533.8|178
1644261250000|2022-02-07 19:14:10|6542.8|6536.8|6541.3|6535.3|6542.8|6536.8|6539.8|6533.8|215
1644261260000|2022-02-07 19:14:20|6540.8|6534.8|6540.8|6534.8|6541.1|6535.1|6539.3|6533.3|275
1644261270000|2022-02-07 19:14:30|6541.3|6535.3|6543.1|6537.1|6543.1|6537.1|6538.8|6532.8|204
1644261280000|2022-02-07 19:14:40|6542.6|6536.6|6545.6|6539.6|6546|6540|6540.3|6534.3|222
1644261290000|2022-02-07 19:14:50|6545.5|6539.5|6539.8|6533.8|6545.6|6539.6|6539.8|6533.8|382
1644261300000|2022-02-07 19:15:00|6539.9|6533.9|6538.8|6532.8|6540.3|6534.3|6537.8|6531.8|94
1644261310000|2022-02-07 19:15:10|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6539.9|6533.9|42
1644261320000|2022-02-07 19:15:20|6540.1|6534.1|6539.8|6533.8|6540.3|6534.3|6539.8|6533.8|9
1644261330000|2022-02-07 19:15:30|6540.3|6534.3|6540.3|6534.3|6540.8|6534.8|6540.1|6534.1|10
1644261340000|2022-02-07 19:15:40|6539.9|6533.9|6539.8|6533.8|6540.4|6534.4|6539|6533|9
1644261350000|2022-02-07 19:15:50|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|5
1644261360000|2022-02-07 19:16:00|6539.9|6533.9|6540.4|6534.4|6540.4|6534.4|6539.9|6533.9|0
1644261370000|2022-02-07 19:16:10|6540.8|6534.8|6539.9|6533.9|6540.8|6534.8|6539.9|6533.9|58
1644261380000|2022-02-07 19:16:20|6540.8|6534.8|6538.8|6532.8|6540.8|6534.8|6538.8|6532.8|11
1644261390000|2022-02-07 19:16:30|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|2
1644261400000|2022-02-07 19:16:40|6539.8|6533.8|6538.8|6532.8|6539.8|6533.8|6538.8|6532.8|27
1644261410000|2022-02-07 19:16:50|6539.3|6533.3|6539.8|6533.8|6539.8|6533.8|6539.3|6533.3|1
1644261420000|2022-02-07 19:17:00|6540|6534|6539.3|6533.3|6540.8|6534.8|6539.3|6533.3|24
1644261430000|2022-02-07 19:17:10|6540|6534|6541|6535|6541|6535|6540|6534|121
1644261440000|2022-02-07 19:17:20|6540.5|6534.5|6541|6535|6541|6535|6540.4|6534.4|13
1644261450000|2022-02-07 19:17:30|6540.9|6534.9|6540.4|6534.4|6541|6535|6540.4|6534.4|2
1644261460000|2022-02-07 19:17:40|6540|6534|6539.8|6533.8|6540|6534|6539.8|6533.8|0
1644261470000|2022-02-07 19:17:50|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|2
1644261480000|2022-02-07 19:18:00|6539.8|6533.8|6540|6534|6540|6534|6539.8|6533.8|5
1644261490000|2022-02-07 19:18:10|6540.5|6534.5|6541.9|6535.9|6542.4|6536.4|6540.5|6534.5|19
1644261500000|2022-02-07 19:18:20|6541.5|6535.5|6541|6535|6542.9|6536.9|6541|6535|10
1644261510000|2022-02-07 19:18:30|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|0
1644261520000|2022-02-07 19:18:40|6541.5|6535.5|6542|6536|6542|6536|6541.5|6535.5|75
1644261530000|2022-02-07 19:18:50|6541.9|6535.9|6541.5|6535.5|6541.9|6535.9|6541.5|6535.5|2
1644261540000|2022-02-07 19:19:00|6543.4|6537.4|6542.5|6536.5|6543.4|6537.4|6542|6536|6
1644261550000|2022-02-07 19:19:10|6542.9|6536.9|6542|6536|6543.8|6537.8|6542|6536|6
1644261560000|2022-02-07 19:19:20|6543.8|6537.8|6543|6537|6543.8|6537.8|6543|6537|9
1644261570000|2022-02-07 19:19:30|6543.5|6537.5|6543.5|6537.5|6544|6538|6543.5|6537.5|12
1644261580000|2022-02-07 19:19:40|6543|6537|6544.5|6538.5|6545.4|6539.4|6543|6537|25
1644261590000|2022-02-07 19:19:50|6544.4|6538.4|6544|6538|6545|6539|6542.3|6536.3|18
1644282000000|2022-02-08 01:00:00|6551.4|6545.4|6541.7|6535.7|6551.4|6545.4|6538.2|6532.2|76
1644282010000|2022-02-08 01:00:10|6541.2|6535.2|6539.2|6533.2|6541.9|6535.9|6538.7|6532.7|17
1644282020000|2022-02-08 01:00:20|6538.7|6532.7|6540.2|6534.2|6540.2|6534.2|6538.2|6532.2|13
1644282030000|2022-02-08 01:00:30|6540.4|6534.4|6545.6|6539.6|6547.2|6541.2|6540.4|6534.4|21
1644282040000|2022-02-08 01:00:40|6545.1|6539.1|6546.2|6540.2|6547.1|6541.1|6544.2|6538.2|3
1644282050000|2022-02-08 01:00:50|6547.6|6541.6|6549.6|6543.6|6550.2|6544.2|6547.6|6541.6|11
1644282060000|2022-02-08 01:01:00|6546.7|6540.7|6540.6|6534.6|6546.7|6540.7|6540.6|6534.6|13
1644282070000|2022-02-08 01:01:10|6540.2|6534.2|6543.7|6537.7|6544.2|6538.2|6540.2|6534.2|6
1644282080000|2022-02-08 01:01:20|6544.4|6538.4|6543.7|6537.7|6544.7|6538.7|6543.2|6537.2|13
1644282090000|2022-02-08 01:01:30|6543.6|6537.6|6543.7|6537.7|6544.7|6538.7|6542.2|6536.2|2
1644282100000|2022-02-08 01:01:40|6544.7|6538.7|6542.2|6536.2|6544.7|6538.7|6541.7|6535.7|1
1644282110000|2022-02-08 01:01:50|6542.1|6536.1|6538.2|6532.2|6542.1|6536.1|6538.2|6532.2|5
1644282120000|2022-02-08 01:02:00|6539.2|6533.2|6544.6|6538.6|6545.2|6539.2|6539.2|6533.2|7
1644282130000|2022-02-08 01:02:10|6544.2|6538.2|6544.7|6538.7|6545.7|6539.7|6543.2|6537.2|15
1644282140000|2022-02-08 01:02:20|6544.4|6538.4|6538.4|6532.4|6544.7|6538.7|6538.4|6532.4|8
1644282150000|2022-02-08 01:02:30|6539.4|6533.4|6539.7|6533.7|6541.2|6535.2|6539.4|6533.4|0
1644282160000|2022-02-08 01:02:40|6540.2|6534.2|6539.7|6533.7|6540.4|6534.4|6538.7|6532.7|4
1644282170000|2022-02-08 01:02:50|6539.9|6533.9|6539.7|6533.7|6540.2|6534.2|6539.7|6533.7|0
1644282180000|2022-02-08 01:03:00|6539.4|6533.4|6538.7|6532.7|6539.9|6533.9|6537.4|6531.4|3
1644282190000|2022-02-08 01:03:10|6537.9|6531.9|6532.7|6526.7|6538.2|6532.2|6530.9|6524.9|10
1644282200000|2022-02-08 01:03:20|6531.4|6525.4|6531.7|6525.7|6532.7|6526.7|6531.4|6525.4|2
1644282210000|2022-02-08 01:03:30|6531.2|6525.2|6531.9|6525.9|6531.9|6525.9|6530.9|6524.9|2
1644282220000|2022-02-08 01:03:40|6532.2|6526.2|6532.7|6526.7|6532.7|6526.7|6532.1|6526.1|1
1644282230000|2022-02-08 01:03:50|6532.9|6526.9|6532.9|6526.9|6533.6|6527.6|6532.9|6526.9|4
1644282240000|2022-02-08 01:04:00|6533.2|6527.2|6533.9|6527.9|6533.9|6527.9|6533.2|6527.2|0
1644282250000|2022-02-08 01:04:10|6533.7|6527.7|6533.2|6527.2|6534.4|6528.4|6533.2|6527.2|0
1644282260000|2022-02-08 01:04:20|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|6530.9|6524.9|3
1644282270000|2022-02-08 01:04:30|6532.2|6526.2|6528.7|6522.7|6532.2|6526.2|6527.9|6521.9|6
1644282280000|2022-02-08 01:04:40|6528.2|6522.2|6532.1|6526.1|6532.1|6526.1|6528.2|6522.2|5
1644282290000|2022-02-08 01:04:50|6532.2|6526.2|6534.7|6528.7|6535.4|6529.4|6532.2|6526.2|5
1644282300000|2022-02-08 01:05:00|6534.9|6528.9|6538.6|6532.6|6538.7|6532.7|6534.7|6528.7|5
1644282310000|2022-02-08 01:05:10|6538.2|6532.2|6541.1|6535.1|6541.1|6535.1|6538.2|6532.2|4
1644282320000|2022-02-08 01:05:20|6541.2|6535.2|6541.2|6535.2|6541.7|6535.7|6541.1|6535.1|10
1644282330000|2022-02-08 01:05:30|6538.7|6532.7|6535.4|6529.4|6538.7|6532.7|6535.4|6529.4|7
1644282340000|2022-02-08 01:05:40|6535.7|6529.7|6535.7|6529.7|6536.2|6530.2|6535.5|6529.5|1
1644282350000|2022-02-08 01:05:50|6535.6|6529.6|6535.2|6529.2|6535.6|6529.6|6534.5|6528.5|0
1644282360000|2022-02-08 01:06:00|6535.7|6529.7|6534.7|6528.7|6535.7|6529.7|6534.7|6528.7|1
1644282370000|2022-02-08 01:06:10|6534.6|6528.6|6533.2|6527.2|6534.6|6528.6|6531.2|6525.2|2
1644282380000|2022-02-08 01:06:20|6532.7|6526.7|6531.6|6525.6|6532.7|6526.7|6531.6|6525.6|1
1644282390000|2022-02-08 01:06:30|6531.7|6525.7|6529.4|6523.4|6531.7|6525.7|6528.9|6522.9|4
1644282400000|2022-02-08 01:06:40|6530.2|6524.2|6530.9|6524.9|6531.2|6525.2|6529.5|6523.5|11
1644282410000|2022-02-08 01:06:50|6531.4|6525.4|6531.9|6525.9|6532.4|6526.4|6531.4|6525.4|0
1644282420000|2022-02-08 01:07:00|6531.7|6525.7|6532.7|6526.7|6532.7|6526.7|6531.2|6525.2|1
1644282430000|2022-02-08 01:07:10|6533.2|6527.2|6531.2|6525.2|6533.2|6527.2|6530.2|6524.2|2
1644282440000|2022-02-08 01:07:20|6531.4|6525.4|6529.2|6523.2|6531.7|6525.7|6529.2|6523.2|0
1644282450000|2022-02-08 01:07:30|6529.6|6523.6|6529.2|6523.2|6529.6|6523.6|6528.7|6522.7|2
1644282460000|2022-02-08 01:07:40|6529.4|6523.4|6528.4|6522.4|6529.4|6523.4|6528.1|6522.1|1
1644282470000|2022-02-08 01:07:50|6529.6|6523.6|6529.1|6523.1|6529.6|6523.6|6529.1|6523.1|2
1644282480000|2022-02-08 01:08:00|6528.4|6522.4|6528.2|6522.2|6528.4|6522.4|6528.2|6522.2|0
1644282490000|2022-02-08 01:08:10|6526.9|6520.9|6524.7|6518.7|6527.2|6521.2|6524.6|6518.6|16
1644282500000|2022-02-08 01:08:20|6524.9|6518.9|6524.9|6518.9|6524.9|6518.9|6524.9|6518.9|0
1644282510000|2022-02-08 01:08:30|6524.7|6518.7|6526.9|6520.9|6527.2|6521.2|6524.7|6518.7|4
1644282520000|2022-02-08 01:08:40|6528.2|6522.2|6527.9|6521.9|6528.6|6522.6|6527.9|6521.9|2
1644282530000|2022-02-08 01:08:50|6528.6|6522.6|6526.9|6520.9|6528.6|6522.6|6526.7|6520.7|2
1644282540000|2022-02-08 01:09:00|6527.3|6521.3|6528.7|6522.7|6528.9|6522.9|6527.2|6521.2|13
1644282550000|2022-02-08 01:09:10|6528.9|6522.9|6530.6|6524.6|6530.6|6524.6|6528.9|6522.9|3
1644282560000|2022-02-08 01:09:20|6530.1|6524.1|6529.6|6523.6|6530.2|6524.2|6529.6|6523.6|1
1644282570000|2022-02-08 01:09:30|6528.9|6522.9|6528.6|6522.6|6529.1|6523.1|6528.6|6522.6|0
1644282580000|2022-02-08 01:09:40|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|0
1644282590000|2022-02-08 01:09:50|6527.1|6521.1|6527.7|6521.7|6527.7|6521.7|6527.1|6521.1|1
1644282600000|2022-02-08 01:10:00|6527.6|6521.6|6527.6|6521.6|6528.9|6522.9|6526.1|6520.1|5
1644282610000|2022-02-08 01:10:10|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|0
1644282630000|2022-02-08 01:10:30|6526.4|6520.4|6526.6|6520.6|6526.6|6520.6|6525.2|6519.2|1
1644282640000|2022-02-08 01:10:40|6526.7|6520.7|6526.9|6520.9|6527.1|6521.1|6526.6|6520.6|2
1644282650000|2022-02-08 01:10:50|6526.6|6520.6|6526.7|6520.7|6527.6|6521.6|6526.4|6520.4|4
1644282660000|2022-02-08 01:11:00|6526.6|6520.6|6525.6|6519.6|6526.6|6520.6|6525.6|6519.6|2
1644282670000|2022-02-08 01:11:10|6525.7|6519.7|6524.6|6518.6|6525.9|6519.9|6524.6|6518.6|2
1644282680000|2022-02-08 01:11:20|6524.7|6518.7|6527.1|6521.1|6527.2|6521.2|6524.7|6518.7|15
1644282690000|2022-02-08 01:11:30|||||||||1
1644282700000|2022-02-08 01:11:40|6527.9|6521.9|6528.4|6522.4|6528.4|6522.4|6527.9|6521.9|1
1644282710000|2022-02-08 01:11:50|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|4
1644282720000|2022-02-08 01:12:00|6530.6|6524.6|6532.2|6526.2|6532.6|6526.6|6530.6|6524.6|13
1644282730000|2022-02-08 01:12:10|6532.6|6526.6|6532.6|6526.6|6533.1|6527.1|6532.6|6526.6|1
1644282740000|2022-02-08 01:12:20|6533.4|6527.4|6533.6|6527.6|6533.7|6527.7|6533.4|6527.4|7
1644282750000|2022-02-08 01:12:30|6533.7|6527.7|6533.6|6527.6|6533.7|6527.7|6533.6|6527.6|0
1644282770000|2022-02-08 01:12:50|6533.4|6527.4|6533.1|6527.1|6533.4|6527.4|6532.6|6526.6|0
1644282780000|2022-02-08 01:13:00|6532.6|6526.6|6533.2|6527.2|6533.6|6527.6|6532.6|6526.6|1
1644282790000|2022-02-08 01:13:10|6533.6|6527.6|6531.9|6525.9|6533.6|6527.6|6531.6|6525.6|9
1644282800000|2022-02-08 01:13:20|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6531.1|6525.1|1
1644282820000|2022-02-08 01:13:40|6531.9|6525.9|6532.6|6526.6|6532.6|6526.6|6531.9|6525.9|0
1644282830000|2022-02-08 01:13:50|6533.1|6527.1|6533.9|6527.9|6533.9|6527.9|6533.1|6527.1|0
1644282840000|2022-02-08 01:14:00|6534.7|6528.7|6534.7|6528.7|6535.2|6529.2|6534.7|6528.7|1
1644282850000|2022-02-08 01:14:10|6534.9|6528.9|6532.7|6526.7|6535.2|6529.2|6532.7|6526.7|4
1644282860000|2022-02-08 01:14:20|6534.6|6528.6|6536.1|6530.1|6536.1|6530.1|6534.6|6528.6|15
1644282870000|2022-02-08 01:14:30|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|0
1644282890000|2022-02-08 01:14:50|6534.6|6528.6|6534.4|6528.4|6534.6|6528.6|6534.4|6528.4|2
1644282900000|2022-02-08 01:15:00|6534.1|6528.1|6535.1|6529.1|6536.1|6530.1|6534.1|6528.1|39
1644282910000|2022-02-08 01:15:10|6534.6|6528.6|6534.7|6528.7|6534.7|6528.7|6533.6|6527.6|1
1644282920000|2022-02-08 01:15:20|6534.1|6528.1|6533.9|6527.9|6534.1|6528.1|6533.6|6527.6|0
1644282930000|2022-02-08 01:15:30|6534.2|6528.2|6534.6|6528.6|6534.7|6528.7|6533.6|6527.6|1
1644282940000|2022-02-08 01:15:40|6535.6|6529.6|6534.6|6528.6|6535.6|6529.6|6534.6|6528.6|7
1644282950000|2022-02-08 01:15:50|6534.7|6528.7|6534.6|6528.6|6534.7|6528.7|6534.6|6528.6|0
1644282960000|2022-02-08 01:16:00|6533.4|6527.4|6532.6|6526.6|6533.7|6527.7|6532.6|6526.6|6
1644282970000|2022-02-08 01:16:10|6532.2|6526.2|6531.6|6525.6|6532.2|6526.2|6531.6|6525.6|4
1644282980000|2022-02-08 01:16:20|6531.2|6525.2|6530.1|6524.1|6531.2|6525.2|6530.1|6524.1|8
1644283000000|2022-02-08 01:16:40|6529.6|6523.6|6529.6|6523.6|6529.7|6523.7|6529.6|6523.6|0
1644283020000|2022-02-08 01:17:00|6529.1|6523.1|6530.6|6524.6|6532.7|6526.7|6529.1|6523.1|4
1644283030000|2022-02-08 01:17:10|6529.7|6523.7|6529.6|6523.6|6529.7|6523.7|6529.6|6523.6|0
1644283040000|2022-02-08 01:17:20|6529.7|6523.7|6529.6|6523.6|6530.6|6524.6|6529.6|6523.6|0
1644283050000|2022-02-08 01:17:30|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1644283060000|2022-02-08 01:17:40|6528.6|6522.6|6528.7|6522.7|6528.7|6522.7|6527.6|6521.6|1
1644283070000|2022-02-08 01:17:50|6528.2|6522.2|6528.6|6522.6|6528.6|6522.6|6527.6|6521.6|4
1644283080000|2022-02-08 01:18:00|6528.7|6522.7|6529.9|6523.9|6529.9|6523.9|6527.9|6521.9|13
1644283110000|2022-02-08 01:18:30|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1644283120000|2022-02-08 01:18:40|6530.4|6524.4|6530.9|6524.9|6530.9|6524.9|6530.4|6524.4|0
1644283130000|2022-02-08 01:18:50|6530.4|6524.4|6530.9|6524.9|6530.9|6524.9|6530.4|6524.4|0
1644283140000|2022-02-08 01:19:00|||||||||1
1644283150000|2022-02-08 01:19:10|6531.2|6525.2|6532.9|6526.9|6532.9|6526.9|6531.2|6525.2|1
1644283170000|2022-02-08 01:19:30|6532.4|6526.4|6532.9|6526.9|6532.9|6526.9|6532.4|6526.4|0
1644283190000|2022-02-08 01:19:50|6534.4|6528.4|6534.1|6528.1|6534.4|6528.4|6533.2|6527.2|2
1644283200000|2022-02-08 01:20:00|6534.2|6528.2|6531.7|6525.7|6534.2|6528.2|6531.7|6525.7|3
1644283210000|2022-02-08 01:20:10|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|2
1644283220000|2022-02-08 01:20:20|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|0
1644283230000|2022-02-08 01:20:30|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1644283240000|2022-02-08 01:20:40|6532.2|6526.2|6531.2|6525.2|6532.4|6526.4|6531.2|6525.2|0
1644283250000|2022-02-08 01:20:50|6531.4|6525.4|6531.4|6525.4|6531.9|6525.9|6531.2|6525.2|0
1644283260000|2022-02-08 01:21:00|6531.2|6525.2|6531.7|6525.7|6532.4|6526.4|6531.2|6525.2|0
1644283270000|2022-02-08 01:21:10|6531.9|6525.9|6532.2|6526.2|6532.2|6526.2|6531.9|6525.9|0
1644283280000|2022-02-08 01:21:20|6530.4|6524.4|6529.9|6523.9|6530.7|6524.7|6528.7|6522.7|7
1644283290000|2022-02-08 01:21:30|6530.2|6524.2|6529.7|6523.7|6530.6|6524.6|6529.6|6523.6|0
1644283300000|2022-02-08 01:21:40|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|0
1644283310000|2022-02-08 01:21:50|6529.7|6523.7|6529.6|6523.6|6529.7|6523.7|6529.6|6523.6|1
1644283320000|2022-02-08 01:22:00|6529.2|6523.2|6528.9|6522.9|6530.7|6524.7|6528.7|6522.7|2
1644283330000|2022-02-08 01:22:10|6529.6|6523.6|6528.2|6522.2|6529.6|6523.6|6528.2|6522.2|1
1644283340000|2022-02-08 01:22:20|6527.7|6521.7|6526.7|6520.7|6527.7|6521.7|6526.7|6520.7|5
1644283350000|2022-02-08 01:22:30|6526.9|6520.9|6525.6|6519.6|6526.9|6520.9|6525.6|6519.6|7
1644283360000|2022-02-08 01:22:40|6525.4|6519.4|6525.9|6519.9|6526.6|6520.6|6525.4|6519.4|6
1644283370000|2022-02-08 01:22:50|6526.1|6520.1|6526.1|6520.1|6526.4|6520.4|6526.1|6520.1|0
1644283380000|2022-02-08 01:23:00|6525.4|6519.4|6524.9|6518.9|6526.1|6520.1|6524.9|6518.9|4
1644283390000|2022-02-08 01:23:10|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|0
1644283410000|2022-02-08 01:23:30|6523.6|6517.6|6523.4|6517.4|6523.6|6517.6|6523.4|6517.4|1
1644283420000|2022-02-08 01:23:40|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.4|6517.4|0
1644283430000|2022-02-08 01:23:50|6523.7|6517.7|6524.6|6518.6|6524.6|6518.6|6523.7|6517.7|1
1644283440000|2022-02-08 01:24:00|6524.7|6518.7|6524.6|6518.6|6525.1|6519.1|6524.6|6518.6|0
1644283450000|2022-02-08 01:24:10|6524.7|6518.7|6524.6|6518.6|6525.6|6519.6|6524.6|6518.6|0
1644283460000|2022-02-08 01:24:20|6525.2|6519.2|6524.6|6518.6|6525.6|6519.6|6524.6|6518.6|3
1644283470000|2022-02-08 01:24:30|6524.9|6518.9|6525.6|6519.6|6525.6|6519.6|6524.9|6518.9|1
1644283480000|2022-02-08 01:24:40|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|0
1644283500000|2022-02-08 01:25:00|6525.6|6519.6|6527.1|6521.1|6527.6|6521.6|6525.6|6519.6|1
1644283520000|2022-02-08 01:25:20|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|0
1644283560000|2022-02-08 01:26:00|6528.1|6522.1|6528.6|6522.6|6528.6|6522.6|6528.1|6522.1|0
1644283580000|2022-02-08 01:26:20|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|0
1644283600000|2022-02-08 01:26:40|6527.7|6521.7|6527.6|6521.6|6527.7|6521.7|6527.6|6521.6|0
1644283610000|2022-02-08 01:26:50|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1644283620000|2022-02-08 01:27:00|6527.6|6521.6|6531.4|6525.4|6531.4|6525.4|6527.6|6521.6|18
1644283640000|2022-02-08 01:27:20|6530.4|6524.4|6530.6|6524.6|6530.6|6524.6|6530.4|6524.4|0
1644283650000|2022-02-08 01:27:30|6530.4|6524.4|6530.6|6524.6|6530.6|6524.6|6530.4|6524.4|0
1644283660000|2022-02-08 01:27:40|6531.7|6525.7|6532.6|6526.6|6532.6|6526.6|6531.7|6525.7|1
1644283680000|2022-02-08 01:28:00|6532.3|6526.3|6528.6|6522.6|6532.4|6526.4|6528.4|6522.4|5
1644283690000|2022-02-08 01:28:10|6528.4|6522.4|6528.6|6522.6|6528.6|6522.6|6527.6|6521.6|0
1644283700000|2022-02-08 01:28:20|6528.4|6522.4|6528.4|6522.4|6529.4|6523.4|6528.3|6522.3|1
1644283710000|2022-02-08 01:28:30|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1644283720000|2022-02-08 01:28:40|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1644283730000|2022-02-08 01:28:50|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.3|6523.3|0
1644283740000|2022-02-08 01:29:00|6529.3|6523.3|6530.3|6524.3|6530.3|6524.3|6529.3|6523.3|0
1644283750000|2022-02-08 01:29:10|6529.9|6523.9|6529.3|6523.3|6529.9|6523.9|6529.3|6523.3|2
1644283760000|2022-02-08 01:29:20|6529.4|6523.4|6529.9|6523.9|6529.9|6523.9|6529.4|6523.4|0
1644283770000|2022-02-08 01:29:30|6528.9|6522.9|6529.4|6523.4|6529.6|6523.6|6528.9|6522.9|0
1644283780000|2022-02-08 01:29:40|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|0
1644283800000|2022-02-08 01:30:00|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6527.6|6521.6|2
1644283810000|2022-02-08 01:30:10|6528.3|6522.3|6527.6|6521.6|6528.3|6522.3|6527.6|6521.6|0
1644283820000|2022-02-08 01:30:20|||||||||3
1644283840000|2022-02-08 01:30:40|6527.4|6521.4|6526.4|6520.4|6527.4|6521.4|6526.4|6520.4|1
1644283850000|2022-02-08 01:30:50|6525.4|6519.4|6526.4|6520.4|6526.4|6520.4|6525.1|6519.1|5
1644283900000|2022-02-08 01:31:40|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1644283910000|2022-02-08 01:31:50|6527.9|6521.9|6527.6|6521.6|6527.9|6521.9|6527.4|6521.4|3
1644283920000|2022-02-08 01:32:00|6527.4|6521.4|6526.3|6520.3|6527.4|6521.4|6526.3|6520.3|4
1644283940000|2022-02-08 01:32:20|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1644283950000|2022-02-08 01:32:30|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|0
1644283970000|2022-02-08 01:32:50|6525.3|6519.3|6526.3|6520.3|6526.3|6520.3|6525.3|6519.3|1
1644283990000|2022-02-08 01:33:10|6526.4|6520.4|6527.4|6521.4|6527.4|6521.4|6526.3|6520.3|1
1644284010000|2022-02-08 01:33:30|6526.4|6520.4|6525.3|6519.3|6526.4|6520.4|6525.3|6519.3|0
1644284020000|2022-02-08 01:33:40|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|1
1644284030000|2022-02-08 01:33:50|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|0
1644284040000|2022-02-08 01:34:00|6526.3|6520.3|6526.3|6520.3|6526.4|6520.4|6526.3|6520.3|0
1644284050000|2022-02-08 01:34:10|6526.4|6520.4|6527.4|6521.4|6527.4|6521.4|6526.4|6520.4|0
1644284070000|2022-02-08 01:34:30|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|0
1644284080000|2022-02-08 01:34:40|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1644284100000|2022-02-08 01:35:00|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1644284110000|2022-02-08 01:35:10|6527.6|6521.6|6527.9|6521.9|6527.9|6521.9|6526.6|6520.6|0
1644284120000|2022-02-08 01:35:20|6528.3|6522.3|6528.4|6522.4|6528.4|6522.4|6528.3|6522.3|0
1644284140000|2022-02-08 01:35:40|6528.6|6522.6|6528.3|6522.3|6528.8|6522.8|6528.3|6522.3|2
1644284160000|2022-02-08 01:36:00|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1644284170000|2022-02-08 01:36:10|6527.4|6521.4|6527.8|6521.8|6527.8|6521.8|6527.3|6521.3|0
1644284180000|2022-02-08 01:36:20|6527.3|6521.3|6526.8|6520.8|6527.4|6521.4|6526.8|6520.8|0
1644284190000|2022-02-08 01:36:30|||||||||2
1644284200000|2022-02-08 01:36:40|6527.9|6521.9|6527.3|6521.3|6527.9|6521.9|6527.3|6521.3|5
1644284210000|2022-02-08 01:36:50|6527.1|6521.1|6526.8|6520.8|6527.1|6521.1|6526.8|6520.8|0
1644284220000|2022-02-08 01:37:00|6526.3|6520.3|6526.9|6520.9|6526.9|6520.9|6526.3|6520.3|2
1644284240000|2022-02-08 01:37:20|6526.4|6520.4|6526.3|6520.3|6526.4|6520.4|6526.3|6520.3|0
1644284250000|2022-02-08 01:37:30|6526.8|6520.8|6526.9|6520.9|6527.4|6521.4|6526.8|6520.8|1
1644284270000|2022-02-08 01:37:50|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6526.9|6520.9|0
1644284280000|2022-02-08 01:38:00|6527.1|6521.1|6527.9|6521.9|6527.9|6521.9|6526.8|6520.8|0
1644284290000|2022-02-08 01:38:10|6527.8|6521.8|6527.4|6521.4|6527.8|6521.8|6527.4|6521.4|0
1644284310000|2022-02-08 01:38:30|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|0
1644284330000|2022-02-08 01:38:50|6527.8|6521.8|6527.9|6521.9|6527.9|6521.9|6527.6|6521.6|1
1644284340000|2022-02-08 01:39:00|6527.8|6521.8|6527.9|6521.9|6527.9|6521.9|6527.4|6521.4|0
1644284350000|2022-02-08 01:39:10|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|1
1644284370000|2022-02-08 01:39:30|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1644284380000|2022-02-08 01:39:40|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1644284390000|2022-02-08 01:39:50|6527.5|6521.5|6529.3|6523.3|6529.3|6523.3|6527.5|6521.5|5
1644284400000|2022-02-08 01:40:00|6529.4|6523.4|6529.8|6523.8|6529.9|6523.9|6529.3|6523.3|0
1644284410000|2022-02-08 01:40:10|6530.1|6524.1|6530.3|6524.3|6531|6525|6530.1|6524.1|3
1644284420000|2022-02-08 01:40:20|6530.7|6524.7|6531.9|6525.9|6531.9|6525.9|6530.7|6524.7|2
1644284430000|2022-02-08 01:40:30|6532.1|6526.1|6531.9|6525.9|6532.4|6526.4|6531.9|6525.9|0
1644284440000|2022-02-08 01:40:40|6532.6|6526.6|6532.6|6526.6|6532.6|6526.6|6532.6|6526.6|1
1644284450000|2022-02-08 01:40:50|6533.8|6527.8|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|2
1644284460000|2022-02-08 01:41:00|6533.6|6527.6|6533.3|6527.3|6533.9|6527.9|6533.3|6527.3|0
1644284480000|2022-02-08 01:41:20|6533.1|6527.1|6532.3|6526.3|6533.1|6527.1|6532.3|6526.3|0
1644284490000|2022-02-08 01:41:30|6532.9|6526.9|6532.6|6526.6|6532.9|6526.9|6532.6|6526.6|0
1644284500000|2022-02-08 01:41:40|6532.3|6526.3|6532.8|6526.8|6532.8|6526.8|6532.3|6526.3|0
1644284510000|2022-02-08 01:41:50|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|0
1644284530000|2022-02-08 01:42:10|6532.8|6526.8|6532.3|6526.3|6532.8|6526.8|6532.3|6526.3|0
1644284590000|2022-02-08 01:43:10|6532.4|6526.4|6532.9|6526.9|6532.9|6526.9|6532.4|6526.4|0
1644284600000|2022-02-08 01:43:20|6533.9|6527.9|6532.9|6526.9|6533.9|6527.9|6532.9|6526.9|0
1644284640000|2022-02-08 01:44:00|6532.8|6526.8|6532.3|6526.3|6532.8|6526.8|6532.3|6526.3|1
1644284650000|2022-02-08 01:44:10|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1644284660000|2022-02-08 01:44:20|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|0
1644284670000|2022-02-08 01:44:30|6532.1|6526.1|6531.4|6525.4|6532.1|6526.1|6531.4|6525.4|0
1644284680000|2022-02-08 01:44:40|6530.8|6524.8|6529.8|6523.8|6530.8|6524.8|6529.8|6523.8|4
1644284690000|2022-02-08 01:44:50|6530.6|6524.6|6530.9|6524.9|6530.9|6524.9|6530.6|6524.6|1
1644284700000|2022-02-08 01:45:00|6530.4|6524.4|6530.3|6524.3|6530.9|6524.9|6530.3|6524.3|0
1644284730000|2022-02-08 01:45:30|6526.9|6520.9|6526.3|6520.3|6526.9|6520.9|6526.3|6520.3|13
1644284740000|2022-02-08 01:45:40|6526.4|6520.4|6527.8|6521.8|6527.8|6521.8|6526.4|6520.4|0
1644284750000|2022-02-08 01:45:50|6527.4|6521.4|6527.3|6521.3|6527.4|6521.4|6527.3|6521.3|0
1644284760000|2022-02-08 01:46:00|6527.4|6521.4|6527.6|6521.6|6527.6|6521.6|6527.1|6521.1|3
1644284770000|2022-02-08 01:46:10|6528.3|6522.3|6529.8|6523.8|6529.8|6523.8|6528.3|6522.3|0
1644284790000|2022-02-08 01:46:30|6529.9|6523.9|6530.3|6524.3|6530.3|6524.3|6529.9|6523.9|0
1644284800000|2022-02-08 01:46:40|6530.4|6524.4|6530.3|6524.3|6530.6|6524.6|6530.3|6524.3|0
1644284810000|2022-02-08 01:46:50|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|0
1644284820000|2022-02-08 01:47:00|6530.3|6524.3|6529.3|6523.3|6530.4|6524.4|6529.3|6523.3|2
1644284830000|2022-02-08 01:47:10|6528.8|6522.8|6528.3|6522.3|6528.8|6522.8|6528.3|6522.3|0
1644284840000|2022-02-08 01:47:20|6528.4|6522.4|6528.4|6522.4|6528.6|6522.6|6528.3|6522.3|2
1644284850000|2022-02-08 01:47:30|6528.3|6522.3|6526.8|6520.8|6528.3|6522.3|6526.8|6520.8|2
1644284860000|2022-02-08 01:47:40|6526.3|6520.3|6524.3|6518.3|6526.3|6520.3|6524.3|6518.3|7
1644284870000|2022-02-08 01:47:50|6523.8|6517.8|6524.8|6518.8|6524.8|6518.8|6523.8|6517.8|1
1644284890000|2022-02-08 01:48:10|||||||||1
1644284900000|2022-02-08 01:48:20|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|0
1644284910000|2022-02-08 01:48:30|6525.4|6519.4|6525.3|6519.3|6525.4|6519.4|6525.3|6519.3|1
1644284920000|2022-02-08 01:48:40|6525.4|6519.4|6524.8|6518.8|6525.4|6519.4|6524.8|6518.8|1
1644284950000|2022-02-08 01:49:10|6524.9|6518.9|6524.8|6518.8|6524.9|6518.9|6524.8|6518.8|0
1644284960000|2022-02-08 01:49:20|6524.9|6518.9|6525.3|6519.3|6525.3|6519.3|6524.9|6518.9|0
1644284970000|2022-02-08 01:49:30|||||||||1
1644284980000|2022-02-08 01:49:40|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1644284990000|2022-02-08 01:49:50|6524.9|6518.9|6525.3|6519.3|6525.3|6519.3|6524.9|6518.9|0
1644285000000|2022-02-08 01:50:00|6525.6|6519.6|6525.8|6519.8|6525.8|6519.8|6525.6|6519.6|0
1644285020000|2022-02-08 01:50:20|6525.3|6519.3|6524.3|6518.3|6525.3|6519.3|6524.3|6518.3|0
1644285040000|2022-02-08 01:50:40|6523.6|6517.6|6523.3|6517.3|6523.6|6517.6|6523.3|6517.3|0
1644285090000|2022-02-08 01:51:30|6522.8|6516.8|6523.3|6517.3|6523.3|6517.3|6522.8|6516.8|2
1644285110000|2022-02-08 01:51:50|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|0
1644285120000|2022-02-08 01:52:00|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|2
1644285150000|2022-02-08 01:52:30|6522.9|6516.9|6523.3|6517.3|6523.3|6517.3|6522.9|6516.9|1
1644285170000|2022-02-08 01:52:50|6523.4|6517.4|6524.4|6518.4|6524.4|6518.4|6523.4|6517.4|1
1644285180000|2022-02-08 01:53:00|6524.3|6518.3|6523.3|6517.3|6524.3|6518.3|6523.3|6517.3|0
1644285190000|2022-02-08 01:53:10|6522.8|6516.8|6523.3|6517.3|6523.3|6517.3|6522.4|6516.4|0
1644285200000|2022-02-08 01:53:20|6523.1|6517.1|6523.9|6517.9|6523.9|6517.9|6523.1|6517.1|1
1644285210000|2022-02-08 01:53:30|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|0
1644285230000|2022-02-08 01:53:50|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|0
1644285270000|2022-02-08 01:54:30|6523.1|6517.1|6523.8|6517.8|6523.8|6517.8|6523.1|6517.1|1
1644285280000|2022-02-08 01:54:40|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|2
1644285300000|2022-02-08 01:55:00|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|0
1644285330000|2022-02-08 01:55:30|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|0
1644285350000|2022-02-08 01:55:50|6522.3|6516.3|6522.8|6516.8|6522.8|6516.8|6522.3|6516.3|0
1644285360000|2022-02-08 01:56:00|6522.3|6516.3|6521.4|6515.4|6522.3|6516.3|6521.1|6515.1|1
1644285370000|2022-02-08 01:56:10|6521.1|6515.1|6520.4|6514.4|6521.1|6515.1|6520.4|6514.4|5
1644285380000|2022-02-08 01:56:20|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|1
1644285390000|2022-02-08 01:56:30|6521.1|6515.1|6521.8|6515.8|6521.9|6515.9|6520.9|6514.9|0
1644285400000|2022-02-08 01:56:40|6521.5|6515.5|6521.9|6515.9|6521.9|6515.9|6521.5|6515.5|1
1644285420000|2022-02-08 01:57:00|6522.4|6516.4|6522.3|6516.3|6522.4|6516.4|6522.3|6516.3|0
1644285470000|2022-02-08 01:57:50|6521.2|6515.2|6520.8|6514.8|6521.2|6515.2|6520.4|6514.4|1
1644285480000|2022-02-08 01:58:00|6520.9|6514.9|6521.4|6515.4|6521.4|6515.4|6520.8|6514.8|3
1644285490000|2022-02-08 01:58:10|6521.3|6515.3|6522.3|6516.3|6522.8|6516.8|6521.3|6515.3|1
1644285580000|2022-02-08 01:59:40|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|2
1644285600000|2022-02-08 02:00:00|6522.3|6516.3|6521.3|6515.3|6522.3|6516.3|6521.3|6515.3|0
1644285620000|2022-02-08 02:00:20|6521.4|6515.4|6522.4|6516.4|6522.4|6516.4|6521.4|6515.4|1
1644285640000|2022-02-08 02:00:40|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|0
1644285660000|2022-02-08 02:01:00|6522|6516|6522.3|6516.3|6522.3|6516.3|6521.3|6515.3|0
1644285700000|2022-02-08 02:01:40|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|0
1644285710000|2022-02-08 02:01:50|6521.3|6515.3|6520.4|6514.4|6521.3|6515.3|6520.4|6514.4|0
1644285720000|2022-02-08 02:02:00|6520.8|6514.8|6520.3|6514.3|6520.9|6514.9|6520.3|6514.3|1
1644285730000|2022-02-08 02:02:10|6519.8|6513.8|6519.8|6513.8|6520.3|6514.3|6519.8|6513.8|0
1644285740000|2022-02-08 02:02:20|6520.1|6514.1|6520.3|6514.3|6520.3|6514.3|6520.1|6514.1|1
1644285750000|2022-02-08 02:02:30|6520.4|6514.4|6520.8|6514.8|6520.8|6514.8|6520.4|6514.4|0
1644285760000|2022-02-08 02:02:40|6520.4|6514.4|6520.3|6514.3|6520.4|6514.4|6520.3|6514.3|0
1644285780000|2022-02-08 02:03:00|6520.4|6514.4|6520.8|6514.8|6520.8|6514.8|6520.4|6514.4|0
1644285790000|2022-02-08 02:03:10|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|0
1644285800000|2022-02-08 02:03:20|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|0
1644285810000|2022-02-08 02:03:30|||||||||3
1644285830000|2022-02-08 02:03:50|6520.3|6514.3|6519.8|6513.8|6520.3|6514.3|6519.8|6513.8|1
1644285840000|2022-02-08 02:04:00|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|6519.8|6513.8|3
1644285860000|2022-02-08 02:04:20|6519.8|6513.8|6519.8|6513.8|6519.8|6513.8|6519.8|6513.8|0
1644285870000|2022-02-08 02:04:30|6520.1|6514.1|6520.3|6514.3|6520.3|6514.3|6520.1|6514.1|3
1644285880000|2022-02-08 02:04:40|6520.1|6514.1|6519.8|6513.8|6520.1|6514.1|6519.8|6513.8|0
1644285890000|2022-02-08 02:04:50|6519.6|6513.6|6519.3|6513.3|6519.6|6513.6|6519.3|6513.3|1
1644285900000|2022-02-08 02:05:00|6519.1|6513.1|6518.9|6512.9|6519.1|6513.1|6518.6|6512.6|2
1644285920000|2022-02-08 02:05:20|||||||||2
1644285930000|2022-02-08 02:05:30|6519.4|6513.4|6519.9|6513.9|6519.9|6513.9|6519.4|6513.4|1
1644285960000|2022-02-08 02:06:00|6520.9|6514.9|6521.3|6515.3|6521.3|6515.3|6520.9|6514.9|1
1644285980000|2022-02-08 02:06:20|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|1
1644285990000|2022-02-08 02:06:30|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|1
1644286010000|2022-02-08 02:06:50|6523.3|6517.3|6523.4|6517.4|6523.4|6517.4|6523.3|6517.3|1
1644286030000|2022-02-08 02:07:10|6523.6|6517.6|6523.3|6517.3|6525.3|6519.3|6523.3|6517.3|2
1644286040000|2022-02-08 02:07:20|6524.4|6518.4|6524.3|6518.3|6524.4|6518.4|6524.3|6518.3|1
1644286050000|2022-02-08 02:07:30|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|0
1644286060000|2022-02-08 02:07:40|6523.4|6517.4|6522.4|6516.4|6523.4|6517.4|6522.4|6516.4|0
1644286080000|2022-02-08 02:08:00|6520.6|6514.6|6522.6|6516.6|6522.6|6516.6|6520.4|6514.4|19
1644286090000|2022-02-08 02:08:10|6523.3|6517.3|6523.8|6517.8|6523.8|6517.8|6523.3|6517.3|0
1644286100000|2022-02-08 02:08:20|6524.3|6518.3|6524.3|6518.3|6524.6|6518.6|6524.3|6518.3|1
1644286110000|2022-02-08 02:08:30|6524.1|6518.1|6524.4|6518.4|6524.4|6518.4|6524.1|6518.1|1
1644286130000|2022-02-08 02:08:50|6524.3|6518.3|6524.4|6518.4|6524.4|6518.4|6523.4|6517.4|3
1644286140000|2022-02-08 02:09:00|6524.6|6518.6|6524.4|6518.4|6524.6|6518.6|6523.3|6517.3|2
1644286150000|2022-02-08 02:09:10|6524.6|6518.6|6523.6|6517.6|6524.6|6518.6|6522.8|6516.8|10
1644286160000|2022-02-08 02:09:20|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|0
1644286170000|2022-02-08 02:09:30|6524.1|6518.1|6523.4|6517.4|6524.1|6518.1|6523.4|6517.4|0
1644286180000|2022-02-08 02:09:40|6524.6|6518.6|6524.4|6518.4|6524.6|6518.6|6524.3|6518.3|1
1644286190000|2022-02-08 02:09:50|6524.3|6518.3|6523.4|6517.4|6524.3|6518.3|6523.4|6517.4|0
1644286200000|2022-02-08 02:10:00|6523.6|6517.6|6523.3|6517.3|6523.6|6517.6|6522.3|6516.3|8
1644286210000|2022-02-08 02:10:10|6523.4|6517.4|6523.3|6517.3|6523.4|6517.4|6523.3|6517.3|1
1644286220000|2022-02-08 02:10:20|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|0
1644286250000|2022-02-08 02:10:50|6522.6|6516.6|6522.3|6516.3|6522.6|6516.6|6522.3|6516.3|0
1644286260000|2022-02-08 02:11:00|6521.9|6515.9|6522.3|6516.3|6522.3|6516.3|6520.9|6514.9|3
1644286280000|2022-02-08 02:11:20|6522.1|6516.1|6521.3|6515.3|6522.1|6516.1|6521.3|6515.3|0
1644286290000|2022-02-08 02:11:30|6521.1|6515.1|6521.4|6515.4|6521.4|6515.4|6521.1|6515.1|1
1644286300000|2022-02-08 02:11:40|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|0
1644286310000|2022-02-08 02:11:50|6521.4|6515.4|6521.3|6515.3|6521.4|6515.4|6521.3|6515.3|0
1644286350000|2022-02-08 02:12:30|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|0
1644286360000|2022-02-08 02:12:40|6519.4|6513.4|6520.3|6514.3|6520.4|6514.4|6519.4|6513.4|1
1644286370000|2022-02-08 02:12:50|6520.4|6514.4|6521.3|6515.3|6521.3|6515.3|6520.4|6514.4|0
1644286380000|2022-02-08 02:13:00|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|0
1644286400000|2022-02-08 02:13:20|6519.3|6513.3|6519.3|6513.3|6519.3|6513.3|6519.3|6513.3|0
1644286440000|2022-02-08 02:14:00|||||||||1
1644286450000|2022-02-08 02:14:10|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|0
1644286460000|2022-02-08 02:14:20|6518.6|6512.6|6519.3|6513.3|6519.3|6513.3|6518.6|6512.6|1
1644286510000|2022-02-08 02:15:10|||||||||1
1644286550000|2022-02-08 02:15:50|||||||||2
1644286580000|2022-02-08 02:16:20|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|0
1644286590000|2022-02-08 02:16:30|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|0
1644286600000|2022-02-08 02:16:40|6519.3|6513.3|6518.9|6512.9|6519.3|6513.3|6518.9|6512.9|1
1644286610000|2022-02-08 02:16:50|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|0
1644286620000|2022-02-08 02:17:00|6518.1|6512.1|6517.4|6511.4|6518.1|6512.1|6517.1|6511.1|77
1644286630000|2022-02-08 02:17:10|6517.6|6511.6|6517.4|6511.4|6517.6|6511.6|6517.4|6511.4|1
1644286670000|2022-02-08 02:17:50|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|1
1644286680000|2022-02-08 02:18:00|6517.4|6511.4|6516.8|6510.8|6517.4|6511.4|6515.8|6509.8|13
1644286690000|2022-02-08 02:18:10|6516.3|6510.3|6518.3|6512.3|6518.3|6512.3|6516.3|6510.3|2
1644286700000|2022-02-08 02:18:20|6518.8|6512.8|6520.3|6514.3|6520.3|6514.3|6518.8|6512.8|2
1644286710000|2022-02-08 02:18:30|6520.1|6514.1|6519.3|6513.3|6520.1|6514.1|6519.3|6513.3|0
1644286750000|2022-02-08 02:19:10|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1644286760000|2022-02-08 02:19:20|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|0
1644286780000|2022-02-08 02:19:40|6520.6|6514.6|6520.3|6514.3|6520.9|6514.9|6520.3|6514.3|3
1644286810000|2022-02-08 02:20:10|6520.6|6514.6|6520.9|6514.9|6520.9|6514.9|6520.6|6514.6|1
1644286820000|2022-02-08 02:20:20|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|2
1644286840000|2022-02-08 02:20:40|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|0
1644286880000|2022-02-08 02:21:20|6521.6|6515.6|6522.3|6516.3|6522.3|6516.3|6521.6|6515.6|0
1644286890000|2022-02-08 02:21:30|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|0
1644286900000|2022-02-08 02:21:40|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|1
1644286910000|2022-02-08 02:21:50|6522.4|6516.4|6522.3|6516.3|6522.4|6516.4|6522.3|6516.3|0
1644286930000|2022-02-08 02:22:10|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|0
1644286950000|2022-02-08 02:22:30|6522.4|6516.4|6522.6|6516.6|6522.6|6516.6|6522.4|6516.4|0
1644286970000|2022-02-08 02:22:50|6522.3|6516.3|6522.6|6516.6|6522.6|6516.6|6522.3|6516.3|0
1644286980000|2022-02-08 02:23:00|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1644286990000|2022-02-08 02:23:10|6523.3|6517.3|6523.3|6517.3|6523.4|6517.4|6523.3|6517.3|212
1644287000000|2022-02-08 02:23:20|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1644287090000|2022-02-08 02:24:50|6523.3|6517.3|6524.3|6518.3|6524.4|6518.4|6523.3|6517.3|1
1644287100000|2022-02-08 02:25:00|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1644287110000|2022-02-08 02:25:10|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|0
1644287140000|2022-02-08 02:25:40|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|1
1644287180000|2022-02-08 02:26:20|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.1|6517.1|2
1644287230000|2022-02-08 02:27:10|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|1
1644287240000|2022-02-08 02:27:20|6522.8|6516.8|6522.4|6516.4|6522.8|6516.8|6522.4|6516.4|0
1644287260000|2022-02-08 02:27:40|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|0
1644287310000|2022-02-08 02:28:30|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|0
1644287330000|2022-02-08 02:28:50|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|0
1644287350000|2022-02-08 02:29:10|6521.6|6515.6|6522.3|6516.3|6522.3|6516.3|6521.6|6515.6|2
1644287400000|2022-02-08 02:30:00|6521.4|6515.4|6522.3|6516.3|6522.3|6516.3|6521.4|6515.4|2
1644287420000|2022-02-08 02:30:20|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|0
1644287430000|2022-02-08 02:30:30|6521.8|6515.8|6522.3|6516.3|6522.3|6516.3|6521.8|6515.8|1
1644287450000|2022-02-08 02:30:50|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|0
1644287460000|2022-02-08 02:31:00|6521.3|6515.3|6519.8|6513.8|6521.3|6515.3|6519.8|6513.8|1
1644287470000|2022-02-08 02:31:10|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1644287480000|2022-02-08 02:31:20|6520.4|6514.4|6521.3|6515.3|6521.8|6515.8|6520.4|6514.4|4
1644287500000|2022-02-08 02:31:40|6521.4|6515.4|6522.3|6516.3|6522.3|6516.3|6521.4|6515.4|1
1644287510000|2022-02-08 02:31:50|6522.4|6516.4|6522.4|6516.4|6522.6|6516.6|6522.3|6516.3|0
1644287520000|2022-02-08 02:32:00|6523.3|6517.3|6523.8|6517.8|6523.8|6517.8|6523.3|6517.3|0
1644287540000|2022-02-08 02:32:20|6523.9|6517.9|6524.3|6518.3|6524.3|6518.3|6523.9|6517.9|0
1644287550000|2022-02-08 02:32:30|6523.6|6517.6|6523.3|6517.3|6523.8|6517.8|6523.3|6517.3|4
1644287560000|2022-02-08 02:32:40|6523.4|6517.4|6522.9|6516.9|6523.9|6517.9|6522.9|6516.9|1
1644287570000|2022-02-08 02:32:50|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|0
1644287580000|2022-02-08 02:33:00|6522.3|6516.3|6521.8|6515.8|6522.8|6516.8|6521.3|6515.3|0
1644287610000|2022-02-08 02:33:30|6521.9|6515.9|6522.9|6516.9|6522.9|6516.9|6521.9|6515.9|1
1644287620000|2022-02-08 02:33:40|6522.8|6516.8|6522.3|6516.3|6522.8|6516.8|6522.3|6516.3|1
1644287630000|2022-02-08 02:33:50|6522.1|6516.1|6522.4|6516.4|6522.4|6516.4|6521.8|6515.8|0
1644287640000|2022-02-08 02:34:00|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|0
1644287650000|2022-02-08 02:34:10|6522.3|6516.3|6521.8|6515.8|6522.3|6516.3|6521.8|6515.8|3
1644287680000|2022-02-08 02:34:40|6521.4|6515.4|6521.3|6515.3|6521.4|6515.4|6521.3|6515.3|0
1644287690000|2022-02-08 02:34:50|6521.4|6515.4|6521.3|6515.3|6521.8|6515.8|6521.3|6515.3|0
1644287700000|2022-02-08 02:35:00|6521.1|6515.1|6521.3|6515.3|6521.3|6515.3|6520.8|6514.8|1
1644287730000|2022-02-08 02:35:30|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|0
1644287740000|2022-02-08 02:35:40|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|2
1644287750000|2022-02-08 02:35:50|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|0
1644287760000|2022-02-08 02:36:00|6520.8|6514.8|6517.3|6511.3|6520.8|6514.8|6517.3|6511.3|42
1644287770000|2022-02-08 02:36:10|6517.1|6511.1|6516.6|6510.6|6517.1|6511.1|6516.6|6510.6|0
1644287780000|2022-02-08 02:36:20|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.1|6510.1|1
1644287790000|2022-02-08 02:36:30|6516.1|6510.1|6510.5|6504.5|6516.1|6510.1|6509.6|6503.6|63
1644287800000|2022-02-08 02:36:40|6510|6504|6509.6|6503.6|6510|6504|6509.5|6503.5|5
1644287810000|2022-02-08 02:36:50|6510|6504|6509.1|6503.1|6510|6504|6509.1|6503.1|6
1644287820000|2022-02-08 02:37:00|6508.1|6502.1|6509|6503|6509|6503|6508.1|6502.1|10
1644287830000|2022-02-08 02:37:10|6509.3|6503.3|6508.3|6502.3|6509.3|6503.3|6508.3|6502.3|3
1644287850000|2022-02-08 02:37:30|6507.4|6501.4|6506.1|6500.1|6507.4|6501.4|6503.6|6497.6|13
1644287860000|2022-02-08 02:37:40|6506|6500|6506|6500|6506|6500|6505.5|6499.5|3
1644287870000|2022-02-08 02:37:50|6505.9|6499.9|6505.1|6499.1|6505.9|6499.9|6505.1|6499.1|1
1644287880000|2022-02-08 02:38:00|6505|6499|6503|6497|6505|6499|6503|6497|2
1644287890000|2022-02-08 02:38:10|6502.6|6496.6|6503|6497|6503|6497|6502.5|6496.5|0
1644287900000|2022-02-08 02:38:20|6502.9|6496.9|6501.5|6495.5|6503.1|6497.1|6501.5|6495.5|2
1644287910000|2022-02-08 02:38:30|6501.6|6495.6|6502|6496|6502|6496|6501.6|6495.6|0
1644287920000|2022-02-08 02:38:40|6501.5|6495.5|6491|6485|6501.5|6495.5|6488.8|6482.8|48
1644287930000|2022-02-08 02:38:50|6491.4|6485.4|6492|6486|6493|6487|6491.4|6485.4|4
1644287940000|2022-02-08 02:39:00|6491.6|6485.6|6491.4|6485.4|6494|6488|6491.4|6485.4|16
1644287950000|2022-02-08 02:39:10|6491|6485|6491|6485|6491|6485|6491|6485|0
1644287960000|2022-02-08 02:39:20|6490.6|6484.6|6490.1|6484.1|6490.6|6484.6|6489.1|6483.1|7
1644287970000|2022-02-08 02:39:30|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|2
1644287980000|2022-02-08 02:39:40|6490.9|6484.9|6492|6486|6492.5|6486.5|6490.9|6484.9|2
1644287990000|2022-02-08 02:39:50|6492.6|6486.6|6493|6487|6493|6487|6491.9|6485.9|5
1644288000000|2022-02-08 02:40:00|6493.1|6487.1|6494|6488|6494|6488|6493.1|6487.1|3
1644288010000|2022-02-08 02:40:10|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|1
1644288020000|2022-02-08 02:40:20|6494.6|6488.6|6494.5|6488.5|6494.6|6488.6|6493.6|6487.6|3
1644288030000|2022-02-08 02:40:30|6494.6|6488.6|6494.1|6488.1|6495.1|6489.1|6493.9|6487.9|4
1644288040000|2022-02-08 02:40:40|6494.5|6488.5|6494|6488|6494.5|6488.5|6494|6488|0
1644288050000|2022-02-08 02:40:50|6493.9|6487.9|6489.5|6483.5|6496|6490|6489.5|6483.5|6
1644288060000|2022-02-08 02:41:00|6489.1|6483.1|6485.6|6479.6|6489.1|6483.1|6485.5|6479.5|17
1644288070000|2022-02-08 02:41:10|6485.1|6479.1|6484.1|6478.1|6485.1|6479.1|6484.1|6478.1|0
1644288080000|2022-02-08 02:41:20|6484|6478|6485|6479|6485|6479|6484|6478|1
1644288090000|2022-02-08 02:41:30|||||||||1
1644288170000|2022-02-08 02:42:50|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|2
1644288180000|2022-02-08 02:43:00|6485|6479|6484.1|6478.1|6485|6479|6484.1|6478.1|0
1644288190000|2022-02-08 02:43:10|6483.8|6477.8|6483.6|6477.6|6483.8|6477.8|6483.1|6477.1|3
1644288200000|2022-02-08 02:43:20|6483.8|6477.8|6485|6479|6485|6479|6483.8|6477.8|3
1644288210000|2022-02-08 02:43:30|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|2
1644288220000|2022-02-08 02:43:40|6484.1|6478.1|6484.1|6478.1|6484.1|6478.1|6484.1|6478.1|1
1644288230000|2022-02-08 02:43:50|6484.3|6478.3|6485.3|6479.3|6485.3|6479.3|6484.3|6478.3|4
1644288240000|2022-02-08 02:44:00|6485.1|6479.1|6485|6479|6485.1|6479.1|6485|6479|0
1644288250000|2022-02-08 02:44:10|6484.1|6478.1|6483.3|6477.3|6484.1|6478.1|6483.3|6477.3|0
1644288260000|2022-02-08 02:44:20|6482.3|6476.3|6481.6|6475.6|6482.3|6476.3|6481.6|6475.6|4
1644288270000|2022-02-08 02:44:30|6482|6476|6482|6476|6482|6476|6482|6476|0
1644288280000|2022-02-08 02:44:40|6481.6|6475.6|6481.3|6475.3|6481.6|6475.6|6481|6475|2
1644288290000|2022-02-08 02:44:50|6481.6|6475.6|6478|6472|6481.6|6475.6|6477.5|6471.5|16
1644288300000|2022-02-08 02:45:00|6477.9|6471.9|6478.1|6472.1|6478.5|6472.5|6477|6471|2
1644288310000|2022-02-08 02:45:10|6478|6472|6477|6471|6478|6472|6477|6471|7
1644288320000|2022-02-08 02:45:20|6476.3|6470.3|6475|6469|6476.3|6470.3|6475|6469|7
1644288330000|2022-02-08 02:45:30|6474|6468|6473.6|6467.6|6474|6468|6473.6|6467.6|1
1644288340000|2022-02-08 02:45:40|6473.5|6467.5|6473.3|6467.3|6474.5|6468.5|6473.1|6467.1|3
1644288360000|2022-02-08 02:46:00|6473.1|6467.1|6473|6467|6473.1|6467.1|6473|6467|4
1644288370000|2022-02-08 02:46:10|6473.1|6467.1|6475|6469|6475|6469|6473.1|6467.1|3
1644288380000|2022-02-08 02:46:20|6475.1|6469.1|6475|6469|6475.1|6469.1|6475|6469|1
1644288390000|2022-02-08 02:46:30|6475.1|6469.1|6477|6471|6477.1|6471.1|6475.1|6469.1|2
1644288420000|2022-02-08 02:47:00|6478|6472|6480.1|6474.1|6480.1|6474.1|6478|6472|3
1644288430000|2022-02-08 02:47:10|6480|6474|6479.6|6473.6|6480|6474|6479.6|6473.6|0
1644288440000|2022-02-08 02:47:20|6478.5|6472.5|6477.6|6471.6|6478.6|6472.6|6477|6471|1
1644288450000|2022-02-08 02:47:30|6478.1|6472.1|6477.5|6471.5|6478.1|6472.1|6477.5|6471.5|0
1644288470000|2022-02-08 02:47:50|6477.4|6471.4|6477|6471|6477.5|6471.5|6477|6471|2
1644288480000|2022-02-08 02:48:00|6475.6|6469.6|6475.6|6469.6|6475.6|6469.6|6475.6|6469.6|0
1644288490000|2022-02-08 02:48:10|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|0
1644288500000|2022-02-08 02:48:20|||||||||1
1644288510000|2022-02-08 02:48:30|6475.8|6469.8|6475.5|6469.5|6475.8|6469.8|6475.5|6469.5|1
1644288520000|2022-02-08 02:48:40|6475.4|6469.4|6475.5|6469.5|6475.5|6469.5|6475|6469|0
1644288530000|2022-02-08 02:48:50|6476.5|6470.5|6476|6470|6476.5|6470.5|6476|6470|2
1644288540000|2022-02-08 02:49:00|6476.5|6470.5|6476|6470|6476.6|6470.6|6476|6470|0
1644288560000|2022-02-08 02:49:20|6475.1|6469.1|6475|6469|6475.1|6469.1|6475|6469|0
1644288580000|2022-02-08 02:49:40|6475.6|6469.6|6479|6473|6479|6473|6475.6|6469.6|4
1644288600000|2022-02-08 02:50:00|6478.1|6472.1|6479|6473|6479|6473|6478.1|6472.1|3
1644288620000|2022-02-08 02:50:20|6478.6|6472.6|6478.1|6472.1|6478.6|6472.6|6478.1|6472.1|0
1644288630000|2022-02-08 02:50:30|6479|6473|6479|6473|6479|6473|6479|6473|6
1644288640000|2022-02-08 02:50:40|6479.4|6473.4|6480.1|6474.1|6480.1|6474.1|6479.4|6473.4|1
1644288650000|2022-02-08 02:50:50|6480.5|6474.5|6480.5|6474.5|6480.6|6474.6|6480.5|6474.5|0
1644288670000|2022-02-08 02:51:10|6479.8|6473.8|6479|6473|6479.8|6473.8|6479|6473|3
1644288690000|2022-02-08 02:51:30|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|5
1644288700000|2022-02-08 02:51:40|6475|6469|6475|6469|6475.1|6469.1|6475|6469|2
1644288710000|2022-02-08 02:51:50|6475.1|6469.1|6476|6470|6477.1|6471.1|6475.1|6469.1|5
1644288720000|2022-02-08 02:52:00|6475.6|6469.6|6476.1|6470.1|6477.1|6471.1|6475.6|6469.6|3
1644288730000|2022-02-08 02:52:10|6476|6470|6477.1|6471.1|6477.1|6471.1|6476|6470|0
1644288740000|2022-02-08 02:52:20|6477|6471|6477|6471|6477.1|6471.1|6477|6471|0
1644288760000|2022-02-08 02:52:40|||||||||1
1644288770000|2022-02-08 02:52:50|6476.5|6470.5|6476.9|6470.9|6477.3|6471.3|6475.9|6469.9|7
1644288780000|2022-02-08 02:53:00|6476.5|6470.5|6477|6471|6477.1|6471.1|6476.3|6470.3|1
1644288800000|2022-02-08 02:53:20|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|6477|6471|0
1644288820000|2022-02-08 02:53:40|6477|6471|6477|6471|6477|6471|6477|6471|0
1644288830000|2022-02-08 02:53:50|6477.1|6471.1|6477|6471|6477.1|6471.1|6477|6471|0
1644288840000|2022-02-08 02:54:00|6477.1|6471.1|6477|6471|6477.1|6471.1|6477|6471|0
1644288860000|2022-02-08 02:54:20|6476.6|6470.6|6477.1|6471.1|6477.1|6471.1|6476.5|6470.5|2
1644288870000|2022-02-08 02:54:30|6477|6471|6477|6471|6477|6471|6477|6471|0
1644288880000|2022-02-08 02:54:40|6477.1|6471.1|6477|6471|6477.1|6471.1|6477|6471|0
1644288890000|2022-02-08 02:54:50|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|6477|6471|0
1644288910000|2022-02-08 02:55:10|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|0
1644288920000|2022-02-08 02:55:20|6477|6471|6476|6470|6477|6471|6476|6470|1
1644288940000|2022-02-08 02:55:40|6475.3|6469.3|6476|6470|6476|6470|6475|6469|3
1644288950000|2022-02-08 02:55:50|6476.1|6470.1|6476|6470|6476.5|6470.5|6476|6470|0
1644288960000|2022-02-08 02:56:00|6476.1|6470.1|6475.6|6469.6|6476.1|6470.1|6475.5|6469.5|2
1644288990000|2022-02-08 02:56:30|6476|6470|6476|6470|6476|6470|6476|6470|0
1644289010000|2022-02-08 02:56:50|6475.3|6469.3|6475.1|6469.1|6475.5|6469.5|6475|6469|1
1644289020000|2022-02-08 02:57:00|6475|6469|6475.1|6469.1|6475.1|6469.1|6475|6469|0
1644289030000|2022-02-08 02:57:10|6475.4|6469.4|6476.1|6470.1|6476.1|6470.1|6475.4|6469.4|1
1644289040000|2022-02-08 02:57:20|6476|6470|6476.1|6470.1|6476.1|6470.1|6476|6470|0
1644289050000|2022-02-08 02:57:30|6476|6470|6476.1|6470.1|6476.1|6470.1|6476|6470|1
1644289060000|2022-02-08 02:57:40|6476|6470|6475.3|6469.3|6476|6470|6475.3|6469.3|0
1644289070000|2022-02-08 02:57:50|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|6475|6469|1
1644289080000|2022-02-08 02:58:00|6475|6469|6474.5|6468.5|6475|6469|6474.5|6468.5|0
1644289090000|2022-02-08 02:58:10|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|2
1644289100000|2022-02-08 02:58:20|6475.4|6469.4|6476.1|6470.1|6476.1|6470.1|6475.4|6469.4|0
1644289120000|2022-02-08 02:58:40|6476|6470|6476|6470|6476.1|6470.1|6476|6470|0
1644289130000|2022-02-08 02:58:50|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|6476|6470|0
1644289150000|2022-02-08 02:59:10|6476.3|6470.3|6477|6471|6477|6471|6476.3|6470.3|0
1644289160000|2022-02-08 02:59:20|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|0
1644289170000|2022-02-08 02:59:30|6476.5|6470.5|6476|6470|6476.6|6470.6|6476|6470|0
1644289200000|2022-02-08 03:00:00|6475.6|6469.6|6476.1|6470.1|6476.1|6470.1|6475.1|6469.1|0
1644289210000|2022-02-08 03:00:10|6476|6470|6475.1|6469.1|6476|6470|6475.1|6469.1|0
1644289220000|2022-02-08 03:00:20|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|0
1644289230000|2022-02-08 03:00:30|6476|6470|6475|6469|6476.1|6470.1|6475|6469|1
1644289240000|2022-02-08 03:00:40|6474.5|6468.5|6474.6|6468.6|6474.6|6468.6|6473.5|6467.5|2
1644289250000|2022-02-08 03:00:50|6475|6469|6474.3|6468.3|6475|6469|6474.1|6468.1|0
1644289260000|2022-02-08 03:01:00|6475|6469|6475|6469|6475|6469|6475|6469|0
1644289300000|2022-02-08 03:01:40|6474.9|6468.9|6476|6470|6476.1|6470.1|6474.9|6468.9|1
1644289310000|2022-02-08 03:01:50|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|6475|6469|0
1644289320000|2022-02-08 03:02:00|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|0
1644289340000|2022-02-08 03:02:20|6476|6470|6477|6471|6477|6471|6476|6470|0
1644289350000|2022-02-08 03:02:30|6476.6|6470.6|6476.1|6470.1|6476.6|6470.6|6476.1|6470.1|0
1644289360000|2022-02-08 03:02:40|6476.9|6470.9|6478|6472|6478|6472|6476.9|6470.9|1
1644289400000|2022-02-08 03:03:20|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|3
1644289430000|2022-02-08 03:03:50|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|0
1644289440000|2022-02-08 03:04:00|6478|6472|6478|6472|6478|6472|6478|6472|0
1644289450000|2022-02-08 03:04:10|6477|6471|6477|6471|6477|6471|6477|6471|1
1644289460000|2022-02-08 03:04:20|6478.1|6472.1|6478.1|6472.1|6479|6473|6478.1|6472.1|0
1644289470000|2022-02-08 03:04:30|6477.8|6471.8|6477.1|6471.1|6477.8|6471.8|6476.6|6470.6|1
1644289480000|2022-02-08 03:04:40|6478|6472|6477.1|6471.1|6478|6472|6477|6471|0
1644289490000|2022-02-08 03:04:50|6477|6471|6477.1|6471.1|6477.1|6471.1|6477|6471|0
1644289500000|2022-02-08 03:05:00|6478|6472|6477|6471|6478|6472|6477|6471|0
1644289510000|2022-02-08 03:05:10|6476.5|6470.5|6477.3|6471.3|6477.5|6471.5|6476.5|6470.5|0
1644289520000|2022-02-08 03:05:20|6477.1|6471.1|6479|6473|6479.5|6473.5|6477.1|6471.1|7
1644289530000|2022-02-08 03:05:30|6478|6472|6478|6472|6478|6472|6478|6472|2
1644289540000|2022-02-08 03:05:40|6477.3|6471.3|6477.3|6471.3|6477.3|6471.3|6477.1|6471.1|0
1644289550000|2022-02-08 03:05:50|6477.1|6471.1|6478|6472|6478|6472|6477.1|6471.1|0
1644289560000|2022-02-08 03:06:00|6478.1|6472.1|6479|6473|6479|6473|6478.1|6472.1|1
1644289570000|2022-02-08 03:06:10|6479.1|6473.1|6478|6472|6479.1|6473.1|6478|6472|1
1644289590000|2022-02-08 03:06:30|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|0
1644289600000|2022-02-08 03:06:40|6477|6471|6475.5|6469.5|6477|6471|6475.5|6469.5|4
1644289610000|2022-02-08 03:06:50|6476.5|6470.5|6476.6|6470.6|6476.6|6470.6|6476.1|6470.1|2
1644289620000|2022-02-08 03:07:00|6477|6471|6477|6471|6477|6471|6477|6471|0
1644289630000|2022-02-08 03:07:10|6477.1|6471.1|6477.6|6471.6|6477.6|6471.6|6477.1|6471.1|0
1644289640000|2022-02-08 03:07:20|6478|6472|6479.5|6473.5|6479.5|6473.5|6478|6472|0
1644289650000|2022-02-08 03:07:30|6478.5|6472.5|6478|6472|6478.5|6472.5|6478|6472|0
1644289670000|2022-02-08 03:07:50|6478.6|6472.6|6478.1|6472.1|6478.6|6472.6|6478|6472|2
1644289680000|2022-02-08 03:08:00|6478|6472|6477|6471|6478|6472|6477|6471|0
1644289690000|2022-02-08 03:08:10|6477.1|6471.1|6478|6472|6478|6472|6477.1|6471.1|0
1644289700000|2022-02-08 03:08:20|6477.9|6471.9|6477|6471|6477.9|6471.9|6477|6471|0
1644289720000|2022-02-08 03:08:40|6476.1|6470.1|6476.5|6470.5|6477.1|6471.1|6476.1|6470.1|1
1644289730000|2022-02-08 03:08:50|6476|6470|6475.5|6469.5|6476|6470|6475.5|6469.5|0
1644289740000|2022-02-08 03:09:00|6475.1|6469.1|6474|6468|6475.1|6469.1|6474|6468|4
1644289750000|2022-02-08 03:09:10|6473.5|6467.5|6473|6467|6474|6468|6473|6467|2
1644289760000|2022-02-08 03:09:20|6473.1|6467.1|6473|6467|6473.1|6467.1|6473|6467|1
1644289770000|2022-02-08 03:09:30|6472.9|6466.9|6472.5|6466.5|6472.9|6466.9|6472.5|6466.5|1
1644289780000|2022-02-08 03:09:40|6472.4|6466.4|6471|6465|6472.4|6466.4|6469|6463|23
1644289790000|2022-02-08 03:09:50|6470.6|6464.6|6471.6|6465.6|6472.3|6466.3|6470.1|6464.1|7
1644289800000|2022-02-08 03:10:00|6472|6466|6472|6466|6472|6466|6471.1|6465.1|0
1644289810000|2022-02-08 03:10:10|6471.6|6465.6|6471|6465|6471.6|6465.6|6471|6465|0
1644289820000|2022-02-08 03:10:20|6470.1|6464.1|6469|6463|6470.1|6464.1|6469|6463|0
1644289830000|2022-02-08 03:10:30|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|1
1644289840000|2022-02-08 03:10:40|6469|6463|6469.1|6463.1|6469.1|6463.1|6469|6463|9
1644289850000|2022-02-08 03:10:50|6469.3|6463.3|6468.6|6462.6|6469.6|6463.6|6468.6|6462.6|0
1644289860000|2022-02-08 03:11:00|6468.8|6462.8|6469.6|6463.6|6469.6|6463.6|6468.8|6462.8|0
1644289870000|2022-02-08 03:11:10|6469.5|6463.5|6469.1|6463.1|6469.6|6463.6|6468.5|6462.5|5
1644289880000|2022-02-08 03:11:20|6469.3|6463.3|6469.1|6463.1|6469.3|6463.3|6469.1|6463.1|1
1644289890000|2022-02-08 03:11:30|6469.3|6463.3|6469.3|6463.3|6469.3|6463.3|6469.1|6463.1|0
1644289910000|2022-02-08 03:11:50|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|0
1644289920000|2022-02-08 03:12:00|6470|6464|6470.3|6464.3|6470.3|6464.3|6469.6|6463.6|3
1644289930000|2022-02-08 03:12:10|6470.1|6464.1|6469.3|6463.3|6470.1|6464.1|6469.3|6463.3|0
1644289940000|2022-02-08 03:12:20|6470|6464|6470|6464|6470|6464|6470|6464|0
1644289960000|2022-02-08 03:12:40|6469.3|6463.3|6471.1|6465.1|6471.1|6465.1|6469.1|6463.1|8
1644289970000|2022-02-08 03:12:50|6470.8|6464.8|6470.6|6464.6|6470.8|6464.8|6470.6|6464.6|1
1644289980000|2022-02-08 03:13:00|6470.1|6464.1|6469.3|6463.3|6470.1|6464.1|6469.3|6463.3|0
1644289990000|2022-02-08 03:13:10|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|6469.3|6463.3|0
1644290000000|2022-02-08 03:13:20|6469.3|6463.3|6469.1|6463.1|6469.3|6463.3|6469.1|6463.1|2
1644290010000|2022-02-08 03:13:30|6469.3|6463.3|6469.6|6463.6|6469.6|6463.6|6469.1|6463.1|1
1644290020000|2022-02-08 03:13:40|6470.1|6464.1|6469.3|6463.3|6470.3|6464.3|6469.3|6463.3|2
1644290030000|2022-02-08 03:13:50|||||||||1
1644290040000|2022-02-08 03:14:00|6469.6|6463.6|6471|6465|6471.1|6465.1|6469.6|6463.6|0
1644290050000|2022-02-08 03:14:10|6470.6|6464.6|6470.1|6464.1|6470.6|6464.6|6470.1|6464.1|0
1644290060000|2022-02-08 03:14:20|6470.3|6464.3|6470.3|6464.3|6470.3|6464.3|6470.3|6464.3|0
1644290070000|2022-02-08 03:14:30|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|0
1644290080000|2022-02-08 03:14:40|6470.3|6464.3|6470.6|6464.6|6470.6|6464.6|6470.3|6464.3|1
1644290090000|2022-02-08 03:14:50|6469.2|6463.2|6469.5|6463.5|6469.5|6463.5|6468.8|6462.8|7
1644290100000|2022-02-08 03:15:00|6468.8|6462.8|6469.1|6463.1|6469.6|6463.6|6468.8|6462.8|23
1644290110000|2022-02-08 03:15:10|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1644290130000|2022-02-08 03:15:30|||||||||3
1644290140000|2022-02-08 03:15:40|||||||||1
1644290150000|2022-02-08 03:15:50|||||||||1
1644290160000|2022-02-08 03:16:00|||||||||3
1644290170000|2022-02-08 03:16:10|6469.3|6463.3|6468.8|6462.8|6469.3|6463.3|6468.8|6462.8|0
1644290180000|2022-02-08 03:16:20|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|4
1644290190000|2022-02-08 03:16:30|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1644290200000|2022-02-08 03:16:40|||||||||2
1644290210000|2022-02-08 03:16:50|6469.5|6463.5|6469.1|6463.1|6469.5|6463.5|6468.8|6462.8|3
1644290220000|2022-02-08 03:17:00|6469.3|6463.3|6469.3|6463.3|6469.8|6463.8|6469.1|6463.1|2
1644290230000|2022-02-08 03:17:10|6465|6459|6466|6460|6466|6460|6465|6459|5
1644290240000|2022-02-08 03:17:20|6466.1|6460.1|6468|6462|6468|6462|6466|6460|1
1644290250000|2022-02-08 03:17:30|6468.1|6462.1|6468.6|6462.6|6469.1|6463.1|6468.1|6462.1|0
1644290270000|2022-02-08 03:17:50|6469|6463|6469|6463|6469|6463|6469|6463|0
1644290280000|2022-02-08 03:18:00|6469.1|6463.1|6470|6464|6470|6464|6469.1|6463.1|1
1644290290000|2022-02-08 03:18:10|6470.1|6464.1|6472|6466|6472.1|6466.1|6470.1|6464.1|2
1644290300000|2022-02-08 03:18:20|6471.6|6465.6|6470.1|6464.1|6471.6|6465.6|6470.1|6464.1|0
1644290330000|2022-02-08 03:18:50|6469.9|6463.9|6471.1|6465.1|6471.1|6465.1|6469.9|6463.9|1
1644290340000|2022-02-08 03:19:00|6471.3|6465.3|6470.1|6464.1|6471.3|6465.3|6470.1|6464.1|0
1644290350000|2022-02-08 03:19:10|6470|6464|6470|6464|6470.1|6464.1|6469.5|6463.5|5
1644290360000|2022-02-08 03:19:20|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|0
1644290370000|2022-02-08 03:19:30|6469.9|6463.9|6468.5|6462.5|6470|6464|6468.5|6462.5|1
1644290380000|2022-02-08 03:19:40|6469|6463|6468.1|6462.1|6469|6463|6468.1|6462.1|2
1644290390000|2022-02-08 03:19:50|6468|6462|6467.4|6461.4|6468.1|6462.1|6466.5|6460.5|3
1644290400000|2022-02-08 03:20:00|6468.1|6462.1|6467.1|6461.1|6468.1|6462.1|6467|6461|2
1644290410000|2022-02-08 03:20:10|6467.4|6461.4|6465.3|6459.3|6468.1|6462.1|6465.1|6459.1|2
1644290420000|2022-02-08 03:20:20|6465.1|6459.1|6464.1|6458.1|6465.6|6459.6|6464.1|6458.1|12
1644290440000|2022-02-08 03:20:40|6464|6458|6464|6458|6464|6458|6464|6458|1
1644290450000|2022-02-08 03:20:50|6463.6|6457.6|6464|6458|6464|6458|6463.6|6457.6|0
1644290460000|2022-02-08 03:21:00|6463.6|6457.6|6463.1|6457.1|6464|6458|6460.8|6454.8|6
1644290470000|2022-02-08 03:21:10|6463|6457|6463.1|6457.1|6463.3|6457.3|6463|6457|0
1644290480000|2022-02-08 03:21:20|6463|6457|6461.1|6455.1|6463|6457|6460.5|6454.5|2
1644290490000|2022-02-08 03:21:30|6460.5|6454.5|6461.1|6455.1|6461.6|6455.6|6459.3|6453.3|8
1644290500000|2022-02-08 03:21:40|6461|6455|6460|6454|6461.5|6455.5|6460|6454|0
1644290510000|2022-02-08 03:21:50|6459.6|6453.6|6460|6454|6460|6454|6459.1|6453.1|11
1644290520000|2022-02-08 03:22:00|6459.6|6453.6|6460|6454|6461.5|6455.5|6459.6|6453.6|7
1644290540000|2022-02-08 03:22:20|6459.1|6453.1|6462.1|6456.1|6462.1|6456.1|6458.1|6452.1|13
1644290550000|2022-02-08 03:22:30|6463|6457|6463.6|6457.6|6463.6|6457.6|6463|6457|3
1644290560000|2022-02-08 03:22:40|6463.5|6457.5|6461.6|6455.6|6463.5|6457.5|6461.6|6455.6|0
1644290570000|2022-02-08 03:22:50|6461.8|6455.8|6462.5|6456.5|6462.5|6456.5|6461.8|6455.8|0
1644290580000|2022-02-08 03:23:00|6462.1|6456.1|6462.5|6456.5|6462.5|6456.5|6462|6456|0
1644290590000|2022-02-08 03:23:10|6462.6|6456.6|6463|6457|6463.5|6457.5|6462.6|6456.6|1
1644290600000|2022-02-08 03:23:20|6464|6458|6463.5|6457.5|6464|6458|6463.5|6457.5|1
1644290610000|2022-02-08 03:23:30|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|0
1644290620000|2022-02-08 03:23:40|6464|6458|6462.5|6456.5|6464|6458|6462.5|6456.5|4
1644290630000|2022-02-08 03:23:50|6463|6457|6463.1|6457.1|6463.1|6457.1|6463|6457|0
1644290640000|2022-02-08 03:24:00|6463|6457|6465.1|6459.1|6465.3|6459.3|6463|6457|6
1644290650000|2022-02-08 03:24:10|6465.5|6459.5|6466|6460|6467|6461|6465.5|6459.5|2
1644290680000|2022-02-08 03:24:40|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|0
1644290690000|2022-02-08 03:24:50|6466|6460|6465.1|6459.1|6466|6460|6465.1|6459.1|0
1644290700000|2022-02-08 03:25:00|6464.5|6458.5|6466|6460|6466.1|6460.1|6464.5|6458.5|5
1644290710000|2022-02-08 03:25:10|6466.1|6460.1|6466|6460|6466.5|6460.5|6466|6460|2
1644290720000|2022-02-08 03:25:20|6465|6459|6466.1|6460.1|6466.1|6460.1|6464.9|6458.9|1
1644290730000|2022-02-08 03:25:30|6466|6460|6465|6459|6466|6460|6465|6459|0
1644290750000|2022-02-08 03:25:50|6465.1|6459.1|6466|6460|6466|6460|6465.1|6459.1|0
1644290760000|2022-02-08 03:26:00|6465.1|6459.1|6465|6459|6465.5|6459.5|6465|6459|1
1644290770000|2022-02-08 03:26:10|6464.1|6458.1|6465|6459|6465.1|6459.1|6463|6457|22
1644290780000|2022-02-08 03:26:20|6464.1|6458.1|6467|6461|6467|6461|6464|6458|3
1644290800000|2022-02-08 03:26:40|6466.9|6460.9|6466.5|6460.5|6466.9|6460.9|6466.5|6460.5|0
1644290810000|2022-02-08 03:26:50|6466.9|6460.9|6467|6461|6467.3|6461.3|6466.1|6460.1|3
1644290870000|2022-02-08 03:27:50|6466.1|6460.1|6462|6456|6466.1|6460.1|6462|6456|7
1644290880000|2022-02-08 03:28:00|6461.5|6455.5|6462.1|6456.1|6462.1|6456.1|6461.5|6455.5|2
1644290890000|2022-02-08 03:28:10|6462|6456|6462.1|6456.1|6462.1|6456.1|6462|6456|0
1644290900000|2022-02-08 03:28:20|6462|6456|6463|6457|6463.1|6457.1|6461|6455|3
1644290910000|2022-02-08 03:28:30|6463.1|6457.1|6464.1|6458.1|6465.6|6459.6|6463.1|6457.1|3
1644290920000|2022-02-08 03:28:40|6464|6458|6465|6459|6465|6459|6464|6458|0
1644290930000|2022-02-08 03:28:50|6465.5|6459.5|6463|6457|6465.5|6459.5|6463|6457|0
1644290940000|2022-02-08 03:29:00|6463.1|6457.1|6464|6458|6464|6458|6462.9|6456.9|3
1644290950000|2022-02-08 03:29:10|6463.6|6457.6|6462.1|6456.1|6463.6|6457.6|6462.1|6456.1|3
1644290960000|2022-02-08 03:29:20|6462.9|6456.9|6462.1|6456.1|6463.1|6457.1|6462|6456|0
1644290970000|2022-02-08 03:29:30|6462|6456|6462|6456|6462.1|6456.1|6461|6455|2
1644290980000|2022-02-08 03:29:40|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|0
1644290990000|2022-02-08 03:29:50|6462.9|6456.9|6463|6457|6463|6457|6462.9|6456.9|0
1644291000000|2022-02-08 03:30:00|6462|6456|6462|6456|6462|6456|6462|6456|3
1644291010000|2022-02-08 03:30:10|6461.5|6455.5|6460.5|6454.5|6461.5|6455.5|6460.5|6454.5|2
1644291040000|2022-02-08 03:30:40|6460.6|6454.6|6462|6456|6462|6456|6460.6|6454.6|7
1644291070000|2022-02-08 03:31:10|6461.6|6455.6|6462|6456|6462|6456|6461.6|6455.6|0
1644291080000|2022-02-08 03:31:20|6461.9|6455.9|6461.4|6455.4|6461.9|6455.9|6461.4|6455.4|0
1644291090000|2022-02-08 03:31:30|6461|6455|6460.5|6454.5|6461|6455|6460.5|6454.5|0
1644291110000|2022-02-08 03:31:50|||||||||1
1644291120000|2022-02-08 03:32:00|||||||||1
1644291170000|2022-02-08 03:32:50|||||||||1
1644291180000|2022-02-08 03:33:00|6456.5|6450.5|6457|6451|6457|6451|6456.5|6450.5|20
1644291190000|2022-02-08 03:33:10|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|2
1644291220000|2022-02-08 03:33:40|||||||||1
1644291240000|2022-02-08 03:34:00|6456.6|6450.6|6457.1|6451.1|6457.1|6451.1|6456.6|6450.6|7
1644291250000|2022-02-08 03:34:10|6457.9|6451.9|6458|6452|6458|6452|6457.9|6451.9|0
1644291260000|2022-02-08 03:34:20|||||||||1
1644291290000|2022-02-08 03:34:50|6457.6|6451.6|6456.6|6450.6|6457.6|6451.6|6456.6|6450.6|2
1644291300000|2022-02-08 03:35:00|6457|6451|6457|6451|6457|6451|6456.6|6450.6|2
1644291350000|2022-02-08 03:35:50|||||||||1
1644291360000|2022-02-08 03:36:00|6457.4|6451.4|6459.1|6453.1|6459.1|6453.1|6457.4|6451.4|3
1644291390000|2022-02-08 03:36:30|6460|6454|6460|6454|6460|6454|6460|6454|0
1644291410000|2022-02-08 03:36:50|6460.4|6454.4|6461.1|6455.1|6461.1|6455.1|6460.4|6454.4|1
1644291430000|2022-02-08 03:37:10|6461.3|6455.3|6462|6456|6462|6456|6461.3|6455.3|0
1644291450000|2022-02-08 03:37:30|6461.6|6455.6|6461.5|6455.5|6461.6|6455.6|6461.5|6455.5|0
1644291470000|2022-02-08 03:37:50|6461.4|6455.4|6461.4|6455.4|6461.4|6455.4|6461.4|6455.4|0
1644291480000|2022-02-08 03:38:00|6461|6455|6461|6455|6461|6455|6461|6455|0
1644291490000|2022-02-08 03:38:10|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|0
1644291500000|2022-02-08 03:38:20|6460|6454|6459|6453|6460|6454|6459|6453|0
1644291530000|2022-02-08 03:38:50|||||||||1
1644291540000|2022-02-08 03:39:00|6459.2|6453.2|6459.5|6453.5|6459.5|6453.5|6459.2|6453.2|1
1644291590000|2022-02-08 03:39:50|6459.1|6453.1|6459|6453|6459.1|6453.1|6459|6453|0
1644291620000|2022-02-08 03:40:20|6459.1|6453.1|6459|6453|6459.1|6453.1|6459|6453|0
1644291630000|2022-02-08 03:40:30|6458.5|6452.5|6458|6452|6458.5|6452.5|6458|6452|2
1644291650000|2022-02-08 03:40:50|6457.9|6451.9|6458|6452|6458|6452|6457.9|6451.9|1
1644291660000|2022-02-08 03:41:00|6457.5|6451.5|6458|6452|6458|6452|6457.5|6451.5|1
1644291670000|2022-02-08 03:41:10|6459|6453|6460|6454|6460|6454|6459|6453|2
1644291690000|2022-02-08 03:41:30|6460.1|6454.1|6461.5|6455.5|6461.5|6455.5|6460.1|6454.1|2
1644291710000|2022-02-08 03:41:50|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|0
1644291720000|2022-02-08 03:42:00|6461.5|6455.5|6461|6455|6461.5|6455.5|6461|6455|0
1644291740000|2022-02-08 03:42:20|6461.1|6455.1|6462.3|6456.3|6462.3|6456.3|6461.1|6455.1|2
1644291750000|2022-02-08 03:42:30|6461|6455|6461|6455|6461|6455|6461|6455|1
1644291780000|2022-02-08 03:43:00|6460|6454|6460|6454|6460|6454|6460|6454|1
1644291810000|2022-02-08 03:43:30|6460.4|6454.4|6461|6455|6461.6|6455.6|6460.4|6454.4|3
1644291820000|2022-02-08 03:43:40|6461.4|6455.4|6461.5|6455.5|6461.5|6455.5|6461.4|6455.4|1
1644291840000|2022-02-08 03:44:00|6461|6455|6461.5|6455.5|6461.5|6455.5|6461|6455|0
1644291890000|2022-02-08 03:44:50|6461.4|6455.4|6461|6455|6461.4|6455.4|6461|6455|1
1644291900000|2022-02-08 03:45:00|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|1
1644291950000|2022-02-08 03:45:50|6460|6454|6460|6454|6460|6454|6460|6454|1
1644291960000|2022-02-08 03:46:00|6459.5|6453.5|6459|6453|6459.5|6453.5|6459|6453|0
1644292000000|2022-02-08 03:46:40|||||||||1
1644292010000|2022-02-08 03:46:50|||||||||1
1644292020000|2022-02-08 03:47:00|6458.9|6452.9|6460|6454|6460|6454|6458.6|6452.6|2
1644292030000|2022-02-08 03:47:10|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|10
1644292060000|2022-02-08 03:47:40|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|0
1644292070000|2022-02-08 03:47:50|6459|6453|6459.5|6453.5|6459.5|6453.5|6459|6453|2
1644292080000|2022-02-08 03:48:00|6459.6|6453.6|6461|6455|6462|6456|6459.6|6453.6|4
1644292090000|2022-02-08 03:48:10|6461.5|6455.5|6461|6455|6461.5|6455.5|6461|6455|1
1644292100000|2022-02-08 03:48:20|||||||||1
1644292120000|2022-02-08 03:48:40|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1644292150000|2022-02-08 03:49:10|6461|6455|6461|6455|6461|6455|6461|6455|0
1644292170000|2022-02-08 03:49:30|6460|6454|6460|6454|6460|6454|6460|6454|1
1644292180000|2022-02-08 03:49:40|6459.9|6453.9|6460|6454|6460|6454|6459.5|6453.5|1
1644292200000|2022-02-08 03:50:00|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|0
1644292210000|2022-02-08 03:50:10|||||||||1
1644292240000|2022-02-08 03:50:40|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|1
1644292280000|2022-02-08 03:51:20|6460|6454|6460|6454|6460|6454|6460|6454|0
1644292290000|2022-02-08 03:51:30|6459.9|6453.9|6459.5|6453.5|6459.9|6453.9|6459.5|6453.5|0
1644292310000|2022-02-08 03:51:50|6459|6453|6459|6453|6459|6453|6459|6453|1
1644292320000|2022-02-08 03:52:00|6458.9|6452.9|6459|6453|6459|6453|6458.5|6452.5|0
1644292380000|2022-02-08 03:53:00|6459.4|6453.4|6460.5|6454.5|6460.5|6454.5|6459.4|6453.4|1
1644292390000|2022-02-08 03:53:10|6460.6|6454.6|6460|6454|6460.6|6454.6|6460|6454|1
1644292450000|2022-02-08 03:54:10|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|0
1644292470000|2022-02-08 03:54:30|6460|6454|6460|6454|6460|6454|6460|6454|2
1644292480000|2022-02-08 03:54:40|6459.9|6453.9|6460|6454|6460|6454|6459.9|6453.9|1
1644292490000|2022-02-08 03:54:50|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|1
1644292520000|2022-02-08 03:55:20|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|2
1644292530000|2022-02-08 03:55:30|6459.9|6453.9|6460|6454|6460|6454|6459.9|6453.9|0
1644292550000|2022-02-08 03:55:50|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|0
1644292560000|2022-02-08 03:56:00|6460|6454|6458|6452|6460|6454|6458|6452|5
1644292570000|2022-02-08 03:56:10|6457.9|6451.9|6457.5|6451.5|6457.9|6451.9|6457.5|6451.5|2
1644292600000|2022-02-08 03:56:40|6458|6452|6458|6452|6458|6452|6458|6452|0
1644292740000|2022-02-08 03:59:00|6457.9|6451.9|6458.2|6452.2|6458.2|6452.2|6457.9|6451.9|1
1644292770000|2022-02-08 03:59:30|6459|6453|6459|6453|6459|6453|6459|6453|0
1644292800000|2022-02-08 04:00:00|6459.2|6453.2|6459|6453|6459.2|6453.2|6459|6453|0
1644292830000|2022-02-08 04:00:30|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|0
1644292840000|2022-02-08 04:00:40|6460|6454|6459|6453|6460|6454|6459|6453|2
1644292890000|2022-02-08 04:01:30|6458.9|6452.9|6458.5|6452.5|6458.9|6452.9|6458.5|6452.5|0
1644292910000|2022-02-08 04:01:50|6458.2|6452.2|6458|6452|6458.2|6452.2|6458|6452|0
1644292920000|2022-02-08 04:02:00|6457.5|6451.5|6457.7|6451.7|6458|6452|6457.5|6451.5|2
1644292980000|2022-02-08 04:03:00|6458|6452|6458|6452|6458|6452|6458|6452|0
1644293020000|2022-02-08 04:03:40|||||||||1
1644293040000|2022-02-08 04:04:00|||||||||1
1644293050000|2022-02-08 04:04:10|6457.9|6451.9|6457.5|6451.5|6457.9|6451.9|6457.5|6451.5|0
1644293100000|2022-02-08 04:05:00|6457|6451|6456.5|6450.5|6457|6451|6456.5|6450.5|2
1644293110000|2022-02-08 04:05:10|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|3
1644293120000|2022-02-08 04:05:20|6457|6451|6457|6451|6457|6451|6457|6451|0
1644293140000|2022-02-08 04:05:40|6457.4|6451.4|6457|6451|6457.4|6451.4|6457|6451|1
1644293190000|2022-02-08 04:06:30|6457.2|6451.2|6457.5|6451.5|6457.5|6451.5|6457.2|6451.2|0
1644293200000|2022-02-08 04:06:40|6457.9|6451.9|6459|6453|6460|6454|6457.9|6451.9|8
1644293210000|2022-02-08 04:06:50|6458.9|6452.9|6458.7|6452.7|6458.9|6452.9|6458.5|6452.5|0
1644293230000|2022-02-08 04:07:10|6458.5|6452.5|6458|6452|6458.5|6452.5|6458|6452|0
1644293240000|2022-02-08 04:07:20|6457.9|6451.9|6458.2|6452.2|6458.2|6452.2|6457.9|6451.9|1
1644293250000|2022-02-08 04:07:30|6457|6451|6457|6451|6457|6451|6457|6451|2
1644293280000|2022-02-08 04:08:00|6457.5|6451.5|6458|6452|6458.2|6452.2|6457.5|6451.5|3
1644293290000|2022-02-08 04:08:10|6459|6453|6458|6452|6459|6453|6458|6452|6
1644293310000|2022-02-08 04:08:30|6457.9|6451.9|6457|6451|6457.9|6451.9|6457|6451|1
1644293340000|2022-02-08 04:09:00|6458|6452|6459|6453|6459|6453|6458|6452|4
1644293350000|2022-02-08 04:09:10|6458.9|6452.9|6459|6453|6459|6453|6458.5|6452.5|2
1644293360000|2022-02-08 04:09:20|6459.7|6453.7|6462.3|6456.3|6462.3|6456.3|6459.7|6453.7|8
1644293370000|2022-02-08 04:09:30|6463|6457|6463|6457|6463|6457|6463|6457|1
1644293400000|2022-02-08 04:10:00|||||||||1
1644293410000|2022-02-08 04:10:10|6462.5|6456.5|6463|6457|6463|6457|6462.5|6456.5|0
1644293420000|2022-02-08 04:10:20|6462.9|6456.9|6462.5|6456.5|6462.9|6456.9|6462.5|6456.5|0
1644293460000|2022-02-08 04:11:00|6462|6456|6460|6454|6462|6456|6460|6454|4
1644293570000|2022-02-08 04:12:50|6459|6453|6459|6453|6459|6453|6459|6453|0
1644293590000|2022-02-08 04:13:10|6460.1|6454.1|6460.5|6454.5|6460.5|6454.5|6460.1|6454.1|3
1644293620000|2022-02-08 04:13:40|6461.2|6455.2|6462|6456|6462|6456|6461.2|6455.2|1
1644293630000|2022-02-08 04:13:50|6461|6455|6461.5|6455.5|6461.5|6455.5|6461|6455|0
1644293640000|2022-02-08 04:14:00|6461|6455|6465.5|6459.5|6465.5|6459.5|6461|6455|2
1644293650000|2022-02-08 04:14:10|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|0
1644293660000|2022-02-08 04:14:20|6464.7|6458.7|6463.7|6457.7|6464.7|6458.7|6463.7|6457.7|1
1644293710000|2022-02-08 04:15:10|6463|6457|6462|6456|6463.5|6457.5|6462|6456|5
1644293740000|2022-02-08 04:15:40|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1644293760000|2022-02-08 04:16:00|6461.9|6455.9|6462|6456|6462|6456|6461.9|6455.9|1
1644293770000|2022-02-08 04:16:10|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1644293790000|2022-02-08 04:16:30|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|0
1644293800000|2022-02-08 04:16:40|6462|6456|6462|6456|6462|6456|6462|6456|0
1644293810000|2022-02-08 04:16:50|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1644293880000|2022-02-08 04:18:00|6461|6455|6461|6455|6461|6455|6461|6455|2
1644293900000|2022-02-08 04:18:20|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|0
1644293920000|2022-02-08 04:18:40|||||||||1
1644293980000|2022-02-08 04:19:40|6460|6454|6460|6454|6460|6454|6460|6454|1
1644294010000|2022-02-08 04:20:10|6459.7|6453.7|6460|6454|6460|6454|6459|6453|5
1644294120000|2022-02-08 04:22:00|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|0
1644294140000|2022-02-08 04:22:20|6458.5|6452.5|6459.2|6453.2|6459.5|6453.5|6458.5|6452.5|1
1644294150000|2022-02-08 04:22:30|6459|6453|6459|6453|6459|6453|6459|6453|0
1644294200000|2022-02-08 04:23:20|6458|6452|6458|6452|6458|6452|6458|6452|0
1644294240000|2022-02-08 04:24:00|6459|6453|6459|6453|6459|6453|6459|6453|1
1644294250000|2022-02-08 04:24:10|||||||||2
1644294260000|2022-02-08 04:24:20|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|5
1644294280000|2022-02-08 04:24:40|6457.2|6451.2|6456.5|6450.5|6457.2|6451.2|6456.5|6450.5|0
1644294290000|2022-02-08 04:24:50|||||||||1
1644294300000|2022-02-08 04:25:00|6456.9|6450.9|6457|6451|6457|6451|6456.9|6450.9|2
1644294330000|2022-02-08 04:25:30|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1644294360000|2022-02-08 04:26:00|||||||||1
1644294400000|2022-02-08 04:26:40|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|8
1644294410000|2022-02-08 04:26:50|6457|6451|6455.5|6449.5|6457|6451|6455.5|6449.5|4
1644294420000|2022-02-08 04:27:00|6455.9|6449.9|6456|6450|6456|6450|6455.9|6449.9|1
1644294440000|2022-02-08 04:27:20|6455.5|6449.5|6454.5|6448.5|6455.5|6449.5|6454|6448|1
1644294450000|2022-02-08 04:27:30|6454|6448|6454|6448|6454|6448|6454|6448|0
1644294460000|2022-02-08 04:27:40|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|0
1644294470000|2022-02-08 04:27:50|6454|6448|6454.5|6448.5|6454.5|6448.5|6454|6448|1
1644294480000|2022-02-08 04:28:00|6454.2|6448.2|6454.5|6448.5|6454.5|6448.5|6454|6448|0
1644294490000|2022-02-08 04:28:10|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|1
1644294510000|2022-02-08 04:28:30|||||||||1
1644294550000|2022-02-08 04:29:10|6454.9|6448.9|6455.2|6449.2|6455.2|6449.2|6454.9|6448.9|1
1644294560000|2022-02-08 04:29:20|6455.3|6449.3|6455|6449|6455.7|6449.7|6455|6449|0
1644294570000|2022-02-08 04:29:30|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|1
1644294600000|2022-02-08 04:30:00|6454.3|6448.3|6452|6446|6454.3|6448.3|6452|6446|1
1644294610000|2022-02-08 04:30:10|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|1
1644294660000|2022-02-08 04:31:00|6452|6446|6452|6446|6452|6446|6452|6446|0
1644294670000|2022-02-08 04:31:10|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|0
1644294720000|2022-02-08 04:32:00|6452|6446|6452|6446|6452|6446|6452|6446|3
1644294760000|2022-02-08 04:32:40|6451.9|6445.9|6451.5|6445.5|6451.9|6445.9|6451.5|6445.5|1
1644294800000|2022-02-08 04:33:20|6451.2|6445.2|6451|6445|6451.2|6445.2|6449.7|6443.7|4
1644294840000|2022-02-08 04:34:00|6450.7|6444.7|6449.9|6443.9|6450.7|6444.7|6449.9|6443.9|0
1644294850000|2022-02-08 04:34:10|6449.5|6443.5|6450|6444|6450|6444|6449.5|6443.5|2
1644294880000|2022-02-08 04:34:40|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|0
1644294900000|2022-02-08 04:35:00|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|0
1644295020000|2022-02-08 04:37:00|||||||||1
1644295030000|2022-02-08 04:37:10|||||||||2
1644295040000|2022-02-08 04:37:20|||||||||126
1644295050000|2022-02-08 04:37:30|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|1
1644295140000|2022-02-08 04:39:00|6457|6451|6458.7|6452.7|6458.7|6452.7|6457|6451|10
1644295170000|2022-02-08 04:39:30|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|6459.2|6453.2|0
1644295180000|2022-02-08 04:39:40|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|0
1644295200000|2022-02-08 04:40:00|6459.4|6453.4|6457.2|6451.2|6459.4|6453.4|6457.2|6451.2|6
1644295280000|2022-02-08 04:41:20|6457.3|6451.3|6461.5|6455.5|6461.5|6455.5|6457.3|6451.3|5
1644295330000|2022-02-08 04:42:10|6461.7|6455.7|6461.4|6455.4|6461.7|6455.7|6461.4|6455.4|4
1644295350000|2022-02-08 04:42:30|||||||||1
1644295380000|2022-02-08 04:43:00|||||||||2
1644295390000|2022-02-08 04:43:10|6461.2|6455.2|6462|6456|6462.2|6456.2|6461.2|6455.2|1
1644295400000|2022-02-08 04:43:20|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|0
1644295440000|2022-02-08 04:44:00|6462|6456|6462.2|6456.2|6462.2|6456.2|6462|6456|0
1644295490000|2022-02-08 04:44:50|6462|6456|6462|6456|6462|6456|6462|6456|0
1644295500000|2022-02-08 04:45:00|6461.5|6455.5|6462.2|6456.2|6462.2|6456.2|6461.5|6455.5|1
1644295560000|2022-02-08 04:46:00|6462|6456|6462|6456|6462.2|6456.2|6462|6456|1
1644295590000|2022-02-08 04:46:30|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|1
1644295610000|2022-02-08 04:46:50|6463|6457|6464.2|6458.2|6464.2|6458.2|6463|6457|2
1644295630000|2022-02-08 04:47:10|6465|6459|6465|6459|6465|6459|6465|6459|5
1644295650000|2022-02-08 04:47:30|6464.5|6458.5|6464.7|6458.7|6464.7|6458.7|6464.5|6458.5|1
1644295660000|2022-02-08 04:47:40|6465|6459|6465|6459|6465|6459|6465|6459|0
1644295700000|2022-02-08 04:48:20|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|0
1644295710000|2022-02-08 04:48:30|6466|6460|6466|6460|6466|6460|6466|6460|1
1644295740000|2022-02-08 04:49:00|6466.5|6460.5|6466|6460|6466.5|6460.5|6466|6460|0
1644295900000|2022-02-08 04:51:40|6465.7|6459.7|6465.2|6459.2|6465.7|6459.7|6465.2|6459.2|0
1644295980000|2022-02-08 04:53:00|6464.7|6458.7|6464.2|6458.2|6464.7|6458.7|6464.2|6458.2|2
1644296010000|2022-02-08 04:53:30|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|1
1644296050000|2022-02-08 04:54:10|6464.2|6458.2|6464.5|6458.5|6464.5|6458.5|6464.2|6458.2|1
1644296060000|2022-02-08 04:54:20|6464.7|6458.7|6464.5|6458.5|6464.7|6458.7|6464.5|6458.5|0
1644296090000|2022-02-08 04:54:50|6464.7|6458.7|6464.5|6458.5|6464.7|6458.7|6464.5|6458.5|0
1644296110000|2022-02-08 04:55:10|6464.7|6458.7|6467|6461|6467|6461|6464.7|6458.7|3
1644296130000|2022-02-08 04:55:30|6466.9|6460.9|6466.7|6460.7|6466.9|6460.9|6466.3|6460.3|102
1644296140000|2022-02-08 04:55:40|||||||||3
1644296150000|2022-02-08 04:55:50|6467|6461|6467|6461|6467|6461|6467|6461|1
1644296160000|2022-02-08 04:56:00|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|40
1644296170000|2022-02-08 04:56:10|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|9
1644296180000|2022-02-08 04:56:20|||||||||1
1644296200000|2022-02-08 04:56:40|6467.6|6461.6|6467.2|6461.2|6467.6|6461.6|6467.2|6461.2|1
1644296210000|2022-02-08 04:56:50|6466.9|6460.9|6466.9|6460.9|6466.9|6460.9|6466.9|6460.9|0
1644296220000|2022-02-08 04:57:00|6465.7|6459.7|6465.4|6459.4|6465.7|6459.7|6465.4|6459.4|4
1644296330000|2022-02-08 04:58:50|6465|6459|6465|6459|6465|6459|6465|6459|0
1644296380000|2022-02-08 04:59:40|6464.9|6458.9|6464.5|6458.5|6464.9|6458.9|6464.5|6458.5|1
1644296410000|2022-02-08 05:00:10|6462|6456|6462|6456|6462|6456|6462|6456|3
1644296420000|2022-02-08 05:00:20|6466|6460|6466|6460|6466|6460|6466|6460|2
1644296430000|2022-02-08 05:00:30|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|1
1644296440000|2022-02-08 05:00:40|6465.5|6459.5|6465.9|6459.9|6465.9|6459.9|6465.5|6459.5|1
1644296540000|2022-02-08 05:02:20|6465.4|6459.4|6464.7|6458.7|6465.4|6459.4|6464.7|6458.7|4
1644296560000|2022-02-08 05:02:40|6464.4|6458.4|6462.7|6456.7|6464.4|6458.4|6462.7|6456.7|3
1644296580000|2022-02-08 05:03:00|||||||||1
1644296610000|2022-02-08 05:03:30|||||||||3
1644296620000|2022-02-08 05:03:40|6462.9|6456.9|6462.7|6456.7|6462.9|6456.9|6462.7|6456.7|3
1644296630000|2022-02-08 05:03:50|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|0
1644296640000|2022-02-08 05:04:00|6462.4|6456.4|6462.7|6456.7|6462.7|6456.7|6462.4|6456.4|2
1644296660000|2022-02-08 05:04:20|6462.2|6456.2|6463.2|6457.2|6463.2|6457.2|6462.2|6456.2|1
1644296670000|2022-02-08 05:04:30|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|0
1644296700000|2022-02-08 05:05:00|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|8
1644296710000|2022-02-08 05:05:10|||||||||10
1644296740000|2022-02-08 05:05:40|6461.6|6455.6|6461.7|6455.7|6462.7|6456.7|6461.6|6455.6|3
1644296800000|2022-02-08 05:06:40|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|6
1644296810000|2022-02-08 05:06:50|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|0
1644296820000|2022-02-08 05:07:00|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|2
1644296830000|2022-02-08 05:07:10|6462.4|6456.4|6462.9|6456.9|6462.9|6456.9|6462.4|6456.4|0
1644296850000|2022-02-08 05:07:30|6462.7|6456.7|6463.4|6457.4|6463.4|6457.4|6462.7|6456.7|0
1644296860000|2022-02-08 05:07:40|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|1
1644296880000|2022-02-08 05:08:00|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|1
1644296910000|2022-02-08 05:08:30|6463.1|6457.1|6462.7|6456.7|6463.1|6457.1|6462.7|6456.7|0
1644296950000|2022-02-08 05:09:10|6462.9|6456.9|6464.9|6458.9|6464.9|6458.9|6462.9|6456.9|2
1644296960000|2022-02-08 05:09:20|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|1
1644296970000|2022-02-08 05:09:30|6463.9|6457.9|6464|6458|6464|6458|6463.9|6457.9|0
1644296980000|2022-02-08 05:09:40|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|0
1644296990000|2022-02-08 05:09:50|6464.9|6458.9|6464.6|6458.6|6464.9|6458.9|6464.6|6458.6|2
1644297000000|2022-02-08 05:10:00|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|0
1644297030000|2022-02-08 05:10:30|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|0
1644297070000|2022-02-08 05:11:10|6463.7|6457.7|6463.9|6457.9|6463.9|6457.9|6463.7|6457.7|0
1644297080000|2022-02-08 05:11:20|6465.2|6459.2|6464.7|6458.7|6465.2|6459.2|6464.7|6458.7|1
1644297090000|2022-02-08 05:11:30|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|0
1644297100000|2022-02-08 05:11:40|6464.7|6458.7|6464.9|6458.9|6464.9|6458.9|6464.6|6458.6|1
1644297120000|2022-02-08 05:12:00|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|0
1644297230000|2022-02-08 05:13:50|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|0
1644297240000|2022-02-08 05:14:00|6465.5|6459.5|6465.9|6459.9|6465.9|6459.9|6465.5|6459.5|1
1644297280000|2022-02-08 05:14:40|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|0
1644297330000|2022-02-08 05:15:30|6465.2|6459.2|6464.9|6458.9|6465.2|6459.2|6464.9|6458.9|1
1644297340000|2022-02-08 05:15:40|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.4|6458.4|0
1644297360000|2022-02-08 05:16:00|6464.2|6458.2|6463.7|6457.7|6464.2|6458.2|6463.7|6457.7|0
1644297380000|2022-02-08 05:16:20|6463.6|6457.6|6463.7|6457.7|6463.7|6457.7|6463.6|6457.6|1
1644297400000|2022-02-08 05:16:40|6463.6|6457.6|6463.2|6457.2|6463.6|6457.6|6463.2|6457.2|0
1644297420000|2022-02-08 05:17:00|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|0
1644297470000|2022-02-08 05:17:50|6462.7|6456.7|6462.6|6456.6|6462.7|6456.7|6462.6|6456.6|2
1644297480000|2022-02-08 05:18:00|6462.2|6456.2|6462.9|6456.9|6462.9|6456.9|6462.2|6456.2|1
1644297500000|2022-02-08 05:18:20|6462.7|6456.7|6462|6456|6462.7|6456.7|6462|6456|0
1644297510000|2022-02-08 05:18:30|6462.9|6456.9|6462.4|6456.4|6462.9|6456.9|6462.4|6456.4|0
1644297520000|2022-02-08 05:18:40|6461.7|6455.7|6461.5|6455.5|6461.7|6455.7|6461.5|6455.5|18
1644297530000|2022-02-08 05:18:50|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|0
1644297550000|2022-02-08 05:19:10|6461.6|6455.6|6461.9|6455.9|6461.9|6455.9|6461.6|6455.6|1
1644297570000|2022-02-08 05:19:30|6462|6456|6462.2|6456.2|6462.2|6456.2|6462|6456|0
1644297580000|2022-02-08 05:19:40|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|0
1644297600000|2022-02-08 05:20:00|6462.7|6456.7|6462.9|6456.9|6462.9|6456.9|6462.7|6456.7|0
1644297700000|2022-02-08 05:21:40|6462.6|6456.6|6462.2|6456.2|6462.6|6456.6|6462.2|6456.2|0
1644297710000|2022-02-08 05:21:50|6461.7|6455.7|6461.9|6455.9|6462|6456|6461.2|6455.2|2
1644297850000|2022-02-08 05:24:10|6462.2|6456.2|6461.7|6455.7|6462.2|6456.2|6461.7|6455.7|0
1644297900000|2022-02-08 05:25:00|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|0
1644297920000|2022-02-08 05:25:20|6461.7|6455.7|6461.6|6455.6|6461.7|6455.7|6461.6|6455.6|0
1644297930000|2022-02-08 05:25:30|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1644297940000|2022-02-08 05:25:40|6461.5|6455.5|6462.2|6456.2|6462.2|6456.2|6461.5|6455.5|1
1644298000000|2022-02-08 05:26:40|6462.4|6456.4|6461.7|6455.7|6462.4|6456.4|6461.7|6455.7|0
1644298010000|2022-02-08 05:26:50|6461.9|6455.9|6462.2|6456.2|6462.2|6456.2|6461.9|6455.9|1
1644298020000|2022-02-08 05:27:00|6461.7|6455.7|6461.4|6455.4|6461.7|6455.7|6461.4|6455.4|0
1644298030000|2022-02-08 05:27:10|6461|6455|6460.7|6454.7|6461|6455|6460.7|6454.7|0
1644298070000|2022-02-08 05:27:50|6460.9|6454.9|6460.7|6454.7|6460.9|6454.9|6460.7|6454.7|1
1644298080000|2022-02-08 05:28:00|6460.9|6454.9|6460.7|6454.7|6460.9|6454.9|6460.7|6454.7|1
1644298100000|2022-02-08 05:28:20|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|1
1644298140000|2022-02-08 05:29:00|6459.5|6453.5|6460.4|6454.4|6460.4|6454.4|6459.5|6453.5|1
1644298150000|2022-02-08 05:29:10|6460.9|6454.9|6461.2|6455.2|6461.2|6455.2|6460.9|6454.9|1
1644298190000|2022-02-08 05:29:50|6461.4|6455.4|6461.2|6455.2|6461.4|6455.4|6461.2|6455.2|0
1644298200000|2022-02-08 05:30:00|6461.1|6455.1|6461.9|6455.9|6463.2|6457.2|6459.7|6453.7|1
1644298210000|2022-02-08 05:30:10|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|6460.9|6454.9|1
1644298220000|2022-02-08 05:30:20|6462.9|6456.9|6472.7|6466.7|6473.7|6467.7|6462.7|6456.7|81
1644298230000|2022-02-08 05:30:30|6471.4|6465.4|6471|6465|6471.7|6465.7|6470.9|6464.9|0
1644298240000|2022-02-08 05:30:40|6470.4|6464.4|6471.7|6465.7|6471.7|6465.7|6469|6463|4
1644298250000|2022-02-08 05:30:50|6471.9|6465.9|6470.9|6464.9|6471.9|6465.9|6470.9|6464.9|1
1644298260000|2022-02-08 05:31:00|6469.9|6463.9|6470.9|6464.9|6471.9|6465.9|6469.9|6463.9|1
1644298270000|2022-02-08 05:31:10|6470.2|6464.2|6471.9|6465.9|6471.9|6465.9|6469.7|6463.7|2
1644298280000|2022-02-08 05:31:20|6471.5|6465.5|6471.7|6465.7|6471.9|6465.9|6471|6465|2
1644298290000|2022-02-08 05:31:30|6471.9|6465.9|6470.9|6464.9|6471.9|6465.9|6470.9|6464.9|0
1644298310000|2022-02-08 05:31:50|6471.6|6465.6|6471.7|6465.7|6471.7|6465.7|6471.6|6465.6|0
1644298320000|2022-02-08 05:32:00|6470.9|6464.9|6469.9|6463.9|6471.9|6465.9|6469.9|6463.9|6
1644298330000|2022-02-08 05:32:10|6470.6|6464.6|6470.7|6464.7|6470.7|6464.7|6470.6|6464.6|3
1644298340000|2022-02-08 05:32:20|6470.9|6464.9|6471.7|6465.7|6471.9|6465.9|6470.9|6464.9|1
1644298350000|2022-02-08 05:32:30|6471.9|6465.9|6471.7|6465.7|6471.9|6465.9|6471.7|6465.7|0
1644298360000|2022-02-08 05:32:40|6470.9|6464.9|6470.9|6464.9|6471.7|6465.7|6470.9|6464.9|0
1644298370000|2022-02-08 05:32:50|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|0
1644298380000|2022-02-08 05:33:00|6471.6|6465.6|6470.9|6464.9|6471.6|6465.6|6470.9|6464.9|18
1644298390000|2022-02-08 05:33:10|6470.2|6464.2|6470.9|6464.9|6470.9|6464.9|6469.9|6463.9|0
1644298420000|2022-02-08 05:33:40|6471.2|6465.2|6471.9|6465.9|6471.9|6465.9|6471.2|6465.2|0
1644298440000|2022-02-08 05:34:00|6471.7|6465.7|6472.9|6466.9|6472.9|6466.9|6471.7|6465.7|0
1644298450000|2022-02-08 05:34:10|6471.9|6465.9|6472.9|6466.9|6472.9|6466.9|6471.9|6465.9|0
1644298460000|2022-02-08 05:34:20|6473.2|6467.2|6473.9|6467.9|6473.9|6467.9|6472.9|6466.9|0
1644298470000|2022-02-08 05:34:30|6473.7|6467.7|6473.9|6467.9|6473.9|6467.9|6472.9|6466.9|0
1644298480000|2022-02-08 05:34:40|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|0
1644298490000|2022-02-08 05:34:50|6472.2|6466.2|6471.7|6465.7|6472.2|6466.2|6471.7|6465.7|0
1644298500000|2022-02-08 05:35:00|6471.2|6465.2|6470.7|6464.7|6471.2|6465.2|6470.7|6464.7|57
1644298510000|2022-02-08 05:35:10|6470.6|6464.6|6470.9|6464.9|6470.9|6464.9|6470.6|6464.6|1
1644298520000|2022-02-08 05:35:20|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|0
1644298530000|2022-02-08 05:35:30|6472|6466|6472.2|6466.2|6472.2|6466.2|6472|6466|0
1644298540000|2022-02-08 05:35:40|6471.7|6465.7|6471.9|6465.9|6471.9|6465.9|6470.9|6464.9|6
1644298550000|2022-02-08 05:35:50|6471.2|6465.2|6471.9|6465.9|6471.9|6465.9|6471.2|6465.2|0
1644298560000|2022-02-08 05:36:00|6472.7|6466.7|6470.9|6464.9|6472.9|6466.9|6470.7|6464.7|0
1644298570000|2022-02-08 05:36:10|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|0
1644298580000|2022-02-08 05:36:20|6470.9|6464.9|6470.9|6464.9|6470.9|6464.9|6470.9|6464.9|0
1644298590000|2022-02-08 05:36:30|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|0
1644298600000|2022-02-08 05:36:40|6471.7|6465.7|6470.9|6464.9|6471.9|6465.9|6470.9|6464.9|0
1644298610000|2022-02-08 05:36:50|6469.9|6463.9|6469.7|6463.7|6469.9|6463.9|6469.7|6463.7|0
1644298620000|2022-02-08 05:37:00|6469|6463|6467.7|6461.7|6469|6463|6466.9|6460.9|7
1644298630000|2022-02-08 05:37:10|6467.2|6461.2|6466.9|6460.9|6467.2|6461.2|6466.2|6460.2|1
1644298640000|2022-02-08 05:37:20|6466.2|6460.2|6465.7|6459.7|6466.2|6460.2|6465.7|6459.7|1
1644298650000|2022-02-08 05:37:30|6466.2|6460.2|6466.2|6460.2|6466.5|6460.5|6466.2|6460.2|5
1644298690000|2022-02-08 05:38:10|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|0
1644298700000|2022-02-08 05:38:20|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|0
1644298710000|2022-02-08 05:38:30|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|0
1644298720000|2022-02-08 05:38:40|6466.9|6460.9|6466.9|6460.9|6466.9|6460.9|6466.4|6460.4|0
1644298730000|2022-02-08 05:38:50|6466.7|6460.7|6466.4|6460.4|6466.7|6460.7|6466.4|6460.4|0
1644298740000|2022-02-08 05:39:00|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|0
1644298750000|2022-02-08 05:39:10|6466.4|6460.4|6465.9|6459.9|6466.4|6460.4|6465.9|6459.9|0
1644298760000|2022-02-08 05:39:20|6466.9|6460.9|6468.7|6462.7|6468.7|6462.7|6466.9|6460.9|13
1644298790000|2022-02-08 05:39:50|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|0
1644298800000|2022-02-08 05:40:00|6469.5|6463.5|6470.2|6464.2|6470.2|6464.2|6469.5|6463.5|0
1644298810000|2022-02-08 05:40:10|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|0
1644298820000|2022-02-08 05:40:20|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|0
1644298830000|2022-02-08 05:40:30|6470.8|6464.8|6472.5|6466.5|6472.5|6466.5|6470.8|6464.8|14
1644298840000|2022-02-08 05:40:40|6472.7|6466.7|6472.5|6466.5|6472.7|6466.7|6472.5|6466.5|0
1644298850000|2022-02-08 05:40:50|6472.8|6466.8|6473.2|6467.2|6473.2|6467.2|6472.8|6466.8|0
1644298860000|2022-02-08 05:41:00|6473|6467|6473.2|6467.2|6473.2|6467.2|6473|6467|0
1644298870000|2022-02-08 05:41:10|6473.7|6467.7|6474|6468|6474.4|6468.4|6473.7|6467.7|0
1644298890000|2022-02-08 05:41:30|6473.7|6467.7|6473.5|6467.5|6473.7|6467.7|6473.5|6467.5|0
1644298910000|2022-02-08 05:41:50|6473.7|6467.7|6472.5|6466.5|6473.7|6467.7|6472.5|6466.5|3
1644298920000|2022-02-08 05:42:00|6472.2|6466.2|6471.5|6465.5|6472.2|6466.2|6471.5|6465.5|0
1644298930000|2022-02-08 05:42:10|6472.2|6466.2|6471.9|6465.9|6472.5|6466.5|6471.9|6465.9|0
1644298940000|2022-02-08 05:42:20|6472|6466|6471.9|6465.9|6472|6466|6471.9|6465.9|0
1644298960000|2022-02-08 05:42:40|6472|6466|6472|6466|6472|6466|6472|6466|0
1644298970000|2022-02-08 05:42:50|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|0
1644298980000|2022-02-08 05:43:00|6473|6467|6472|6466|6473|6467|6472|6466|5
1644298990000|2022-02-08 05:43:10|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|0
1644299000000|2022-02-08 05:43:20|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|2
1644299020000|2022-02-08 05:43:40|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|0
1644299030000|2022-02-08 05:43:50|6472|6466|6472.4|6466.4|6472.4|6466.4|6472|6466|0
1644299040000|2022-02-08 05:44:00|6472.9|6466.9|6473.9|6467.9|6473.9|6467.9|6472.9|6466.9|6
1644299050000|2022-02-08 05:44:10|6474|6468|6474|6468|6474|6468|6474|6468|0
1644299060000|2022-02-08 05:44:20|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|0
1644299070000|2022-02-08 05:44:30|6474|6468|6473.9|6467.9|6474|6468|6473.9|6467.9|0
1644299080000|2022-02-08 05:44:40|6473.4|6467.4|6473.4|6467.4|6473.7|6467.7|6472.9|6466.9|0
1644299100000|2022-02-08 05:45:00|6472.9|6466.9|6473|6467|6473.4|6467.4|6472.4|6466.4|2
1644299110000|2022-02-08 05:45:10|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|6473.4|6467.4|0
1644299130000|2022-02-08 05:45:30|6473.7|6467.7|6474|6468|6474|6468|6473.7|6467.7|0
1644299160000|2022-02-08 05:46:00|6474.2|6468.2|6475.2|6469.2|6475.2|6469.2|6474.2|6468.2|4
1644299170000|2022-02-08 05:46:10|6472|6466|6472.9|6466.9|6472.9|6466.9|6472|6466|9
1644299180000|2022-02-08 05:46:20|6473|6467|6473|6467|6473.2|6467.2|6473|6467|0
1644299190000|2022-02-08 05:46:30|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|0
1644299200000|2022-02-08 05:46:40|6474.4|6468.4|6474.7|6468.7|6474.7|6468.7|6474.4|6468.4|1
1644299210000|2022-02-08 05:46:50|||||||||2
1644299230000|2022-02-08 05:47:10|6474.9|6468.9|6474.9|6468.9|6474.9|6468.9|6474.9|6468.9|0
1644299260000|2022-02-08 05:47:40|6477.8|6471.8|6479.2|6473.2|6479.2|6473.2|6477.8|6471.8|35
1644299270000|2022-02-08 05:47:50|6478.8|6472.8|6478.5|6472.5|6478.8|6472.8|6478.5|6472.5|2
1644299280000|2022-02-08 05:48:00|6478|6472|6479.7|6473.7|6479.7|6473.7|6478|6472|3
1644299290000|2022-02-08 05:48:10|6479.8|6473.8|6479.8|6473.8|6479.8|6473.8|6479.8|6473.8|0
1644299300000|2022-02-08 05:48:20|6480.8|6474.8|6480.8|6474.8|6480.8|6474.8|6480.8|6474.8|0
1644299310000|2022-02-08 05:48:30|6481.8|6475.8|6482.2|6476.2|6482.2|6476.2|6481.8|6475.8|0
1644299320000|2022-02-08 05:48:40|6482.5|6476.5|6482.8|6476.8|6482.8|6476.8|6482.5|6476.5|0
1644299340000|2022-02-08 05:49:00|6482.7|6476.7|6481.8|6475.8|6482.7|6476.7|6480.8|6474.8|1
1644299350000|2022-02-08 05:49:10|6482.7|6476.7|6482.7|6476.7|6482.7|6476.7|6482.7|6476.7|0
1644299360000|2022-02-08 05:49:20|6482.9|6476.9|6483.3|6477.3|6483.3|6477.3|6482.9|6476.9|0
1644299390000|2022-02-08 05:49:50|6483.7|6477.7|6484.2|6478.2|6484.8|6478.8|6483.7|6477.7|0
1644299400000|2022-02-08 05:50:00|6483.7|6477.7|6483.3|6477.3|6484.7|6478.7|6483.3|6477.3|1
1644299420000|2022-02-08 05:50:20|6483.7|6477.7|6484.3|6478.3|6484.3|6478.3|6483.7|6477.7|0
1644299430000|2022-02-08 05:50:30|6483.3|6477.3|6483.3|6477.3|6483.3|6477.3|6483.3|6477.3|0
1644299450000|2022-02-08 05:50:50|6483.2|6477.2|6483.2|6477.2|6483.2|6477.2|6483.2|6477.2|0
1644299460000|2022-02-08 05:51:00|6482.7|6476.7|6482.8|6476.8|6482.8|6476.8|6482.5|6476.5|1
1644299480000|2022-02-08 05:51:20|6483.8|6477.8|6485.7|6479.7|6485.8|6479.8|6483.8|6477.8|1
1644299490000|2022-02-08 05:51:30|6485.8|6479.8|6485.2|6479.2|6486.7|6480.7|6485.2|6479.2|4
1644299500000|2022-02-08 05:51:40|6485.7|6479.7|6486.2|6480.2|6486.3|6480.3|6485.7|6479.7|0
1644299510000|2022-02-08 05:51:50|6486.3|6480.3|6488|6482|6488|6482|6486.3|6480.3|1
1644299520000|2022-02-08 05:52:00|6487.9|6481.9|6488.3|6482.3|6489.2|6483.2|6487.5|6481.5|3
1644299530000|2022-02-08 05:52:10|6488.2|6482.2|6488.3|6482.3|6488.3|6482.3|6488.2|6482.2|3
1644299550000|2022-02-08 05:52:30|6486.5|6480.5|6486.2|6480.2|6486.5|6480.5|6486|6480|16
1644299560000|2022-02-08 05:52:40|6487|6481|6487|6481|6487|6481|6487|6481|0
1644299580000|2022-02-08 05:53:00|6487.2|6481.2|6485.2|6479.2|6487.2|6481.2|6485.2|6479.2|2
1644299590000|2022-02-08 05:53:10|6485|6479|6486|6480|6486|6480|6485|6479|1
1644299670000|2022-02-08 05:54:30|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|0
1644299680000|2022-02-08 05:54:40|6486|6480|6486|6480|6486|6480|6486|6480|2
1644299710000|2022-02-08 05:55:10|6485|6479|6485|6479|6485|6479|6485|6479|0
1644299720000|2022-02-08 05:55:20|6484|6478|6484|6478|6484|6478|6484|6478|0
1644299750000|2022-02-08 05:55:50|6484.5|6478.5|6486|6480|6486|6480|6484.5|6478.5|3
1644299760000|2022-02-08 05:56:00|6485|6479|6484.4|6478.4|6485|6479|6484.4|6478.4|0
1644299770000|2022-02-08 05:56:10|6483.9|6477.9|6484.9|6478.9|6485|6479|6483.9|6477.9|2
1644299780000|2022-02-08 05:56:20|6485|6479|6485|6479|6485|6479|6485|6479|0
1644299790000|2022-02-08 05:56:30|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|0
1644299810000|2022-02-08 05:56:50|6485|6479|6484.9|6478.9|6485|6479|6484.9|6478.9|0
1644299830000|2022-02-08 05:57:10|6483.9|6477.9|6483.9|6477.9|6483.9|6477.9|6483.9|6477.9|0
1644299840000|2022-02-08 05:57:20|6483.5|6477.5|6483.4|6477.4|6483.5|6477.5|6483.4|6477.4|0
1644299850000|2022-02-08 05:57:30|6483|6477|6483|6477|6483|6477|6483|6477|0
1644299860000|2022-02-08 05:57:40|6482.9|6476.9|6483|6477|6483|6477|6482.9|6476.9|1
1644299870000|2022-02-08 05:57:50|6482.9|6476.9|6482.7|6476.7|6483.7|6477.7|6482.7|6476.7|0
1644299880000|2022-02-08 05:58:00|6482.2|6476.2|6479.9|6473.9|6482.2|6476.2|6479.7|6473.7|1
1644299890000|2022-02-08 05:58:10|6479.7|6473.7|6480.4|6474.4|6480.4|6474.4|6479.7|6473.7|1
1644299900000|2022-02-08 05:58:20|6479.9|6473.9|6480.9|6474.9|6480.9|6474.9|6479.9|6473.9|2
1644299920000|2022-02-08 05:58:40|6481|6475|6480.9|6474.9|6481|6475|6480.9|6474.9|0
1644299930000|2022-02-08 05:58:50|6481|6475|6481|6475|6481|6475|6481|6475|0
1644299940000|2022-02-08 05:59:00|6481.7|6475.7|6480.9|6474.9|6481.7|6475.7|6480.9|6474.9|0
1644299950000|2022-02-08 05:59:10|6480.7|6474.7|6480.2|6474.2|6480.7|6474.7|6480.2|6474.2|0
1644299970000|2022-02-08 05:59:30|6479.9|6473.9|6477.9|6471.9|6479.9|6473.9|6477.9|6471.9|3
1644299980000|2022-02-08 05:59:40|6478|6472|6478.2|6472.2|6478.4|6472.4|6478|6472|0
1644299990000|2022-02-08 05:59:50|6477.9|6471.9|6477.9|6471.9|6478.4|6472.4|6477.9|6471.9|1
1644300000000|2022-02-08 06:00:00|6476.9|6470.9|6477.7|6471.7|6477.7|6471.7|6476.9|6470.9|0
1644300010000|2022-02-08 06:00:10|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|0
1644300020000|2022-02-08 06:00:20|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|2
1644300030000|2022-02-08 06:00:30|6476.9|6470.9|6478.5|6472.5|6478.9|6472.9|6476.9|6470.9|5
1644300040000|2022-02-08 06:00:40|6478.9|6472.9|6480|6474|6480|6474|6478.9|6472.9|0
1644300050000|2022-02-08 06:00:50|6479.9|6473.9|6479.7|6473.7|6479.9|6473.9|6478.9|6472.9|0
1644300060000|2022-02-08 06:01:00|6480|6474|6479.9|6473.9|6480|6474|6479.9|6473.9|0
1644300070000|2022-02-08 06:01:10|6480|6474|6479.9|6473.9|6480|6474|6479.9|6473.9|0
1644300090000|2022-02-08 06:01:30|6480.4|6474.4|6479.9|6473.9|6481|6475|6479.2|6473.2|0
1644300100000|2022-02-08 06:01:40|6480.2|6474.2|6480.9|6474.9|6480.9|6474.9|6480.2|6474.2|2
1644300110000|2022-02-08 06:01:50|6481|6475|6481.2|6475.2|6481.2|6475.2|6481|6475|0
1644300120000|2022-02-08 06:02:00|6481.4|6475.4|6481.4|6475.4|6481.4|6475.4|6481.2|6475.2|1
1644300130000|2022-02-08 06:02:10|6480.6|6474.6|6479.9|6473.9|6480.9|6474.9|6479.9|6473.9|0
1644300160000|2022-02-08 06:02:40|6480.2|6474.2|6479.9|6473.9|6480.2|6474.2|6479.9|6473.9|0
1644300170000|2022-02-08 06:02:50|6479|6473|6480|6474|6480|6474|6479|6473|0
1644300180000|2022-02-08 06:03:00|6479.9|6473.9|6480.9|6474.9|6480.9|6474.9|6479.9|6473.9|0
1644300190000|2022-02-08 06:03:10|6481.7|6475.7|6481.9|6475.9|6481.9|6475.9|6481.7|6475.7|0
1644300200000|2022-02-08 06:03:20|6482.5|6476.5|6482.9|6476.9|6482.9|6476.9|6482.5|6476.5|1
1644300220000|2022-02-08 06:03:40|6483|6477|6482.9|6476.9|6483|6477|6482.9|6476.9|0
1644300230000|2022-02-08 06:03:50|6483|6477|6483|6477|6483|6477|6483|6477|0
1644300240000|2022-02-08 06:04:00|6482.9|6476.9|6482.9|6476.9|6483.2|6477.2|6482.9|6476.9|0
1644300250000|2022-02-08 06:04:10|6482.5|6476.5|6482.5|6476.5|6482.5|6476.5|6482.5|6476.5|0
1644300260000|2022-02-08 06:04:20|6482.7|6476.7|6483.2|6477.2|6483.2|6477.2|6482.7|6476.7|0
1644300290000|2022-02-08 06:04:50|6484|6478|6484|6478|6484|6478|6484|6478|0
1644300300000|2022-02-08 06:05:00|6484.5|6478.5|6485.2|6479.2|6485.4|6479.4|6483.7|6477.7|6
1644300310000|2022-02-08 06:05:10|6485|6479|6485.4|6479.4|6485.5|6479.5|6485|6479|1
1644300320000|2022-02-08 06:05:20|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|0
1644300360000|2022-02-08 06:06:00|6485|6479|6485.2|6479.2|6485.2|6479.2|6485|6479|0
1644300370000|2022-02-08 06:06:10|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|0
1644300390000|2022-02-08 06:06:30|6486.4|6480.4|6487.5|6481.5|6487.5|6481.5|6486.4|6480.4|1
1644300400000|2022-02-08 06:06:40|6487.4|6481.4|6486.9|6480.9|6487.4|6481.4|6486.9|6480.9|0
1644300410000|2022-02-08 06:06:50|6485.9|6479.9|6486|6480|6486|6480|6485.9|6479.9|0
1644300420000|2022-02-08 06:07:00|6485.9|6479.9|6486.5|6480.5|6486.5|6480.5|6485.7|6479.7|2
1644300430000|2022-02-08 06:07:10|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|0
1644300440000|2022-02-08 06:07:20|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|0
1644300450000|2022-02-08 06:07:30|6486.4|6480.4|6485.9|6479.9|6486.4|6480.4|6485.9|6479.9|0
1644300460000|2022-02-08 06:07:40|6484.9|6478.9|6486|6480|6486|6480|6484.9|6478.9|0
1644300470000|2022-02-08 06:07:50|6486.2|6480.2|6486.9|6480.9|6486.9|6480.9|6486.2|6480.2|0
1644300480000|2022-02-08 06:08:00|6487|6481|6487.7|6481.7|6487.9|6481.9|6487|6481|0
1644300490000|2022-02-08 06:08:10|6486.9|6480.9|6486.5|6480.5|6487|6481|6486.5|6480.5|0
1644300500000|2022-02-08 06:08:20|6486.7|6480.7|6486.7|6480.7|6486.7|6480.7|6486.7|6480.7|0
1644300520000|2022-02-08 06:08:40|6487|6481|6487.7|6481.7|6487.7|6481.7|6487|6481|0
1644300530000|2022-02-08 06:08:50|6487|6481|6485.9|6479.9|6487|6481|6485.9|6479.9|1
1644300550000|2022-02-08 06:09:10|6486.9|6480.9|6485.7|6479.7|6486.9|6480.9|6485.7|6479.7|0
1644300560000|2022-02-08 06:09:20|6485.9|6479.9|6485|6479|6485.9|6479.9|6485|6479|0
1644300570000|2022-02-08 06:09:30|6484.9|6478.9|6483.9|6477.9|6484.9|6478.9|6483.9|6477.9|0
1644300580000|2022-02-08 06:09:40|6484|6478|6484|6478|6484|6478|6484|6478|0
1644300590000|2022-02-08 06:09:50|6484.7|6478.7|6484.7|6478.7|6484.9|6478.9|6484.7|6478.7|0
1644300600000|2022-02-08 06:10:00|6485.2|6479.2|6485.5|6479.5|6485.5|6479.5|6485.2|6479.2|1
1644300610000|2022-02-08 06:10:10|6485.4|6479.4|6485.4|6479.4|6485.4|6479.4|6485.4|6479.4|0
1644300620000|2022-02-08 06:10:20|6485|6479|6485|6479|6485|6479|6485|6479|0
1644300630000|2022-02-08 06:10:30|6485.9|6479.9|6485.7|6479.7|6485.9|6479.9|6485.7|6479.7|0
1644300640000|2022-02-08 06:10:40|6485.2|6479.2|6484.9|6478.9|6485.2|6479.2|6484.9|6478.9|3
1644300660000|2022-02-08 06:11:00|6485|6479|6485|6479|6485|6479|6485|6479|0
1644300680000|2022-02-08 06:11:20|6485.2|6479.2|6484.9|6478.9|6485.9|6479.9|6484.9|6478.9|2
1644300700000|2022-02-08 06:11:40|6485|6479|6485|6479|6485|6479|6485|6479|0
1644300710000|2022-02-08 06:11:50|6484.9|6478.9|6484|6478|6484.9|6478.9|6484|6478|0
1644300720000|2022-02-08 06:12:00|6483.9|6477.9|6484|6478|6484|6478|6483.9|6477.9|0
1644300730000|2022-02-08 06:12:10|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|0
1644300740000|2022-02-08 06:12:20|6484.2|6478.2|6483.9|6477.9|6484.2|6478.2|6483.9|6477.9|0
1644300750000|2022-02-08 06:12:30|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|0
1644300760000|2022-02-08 06:12:40|6481.9|6475.9|6480.9|6474.9|6481.9|6475.9|6480.2|6474.2|6
1644300770000|2022-02-08 06:12:50|6480.7|6474.7|6480.9|6474.9|6480.9|6474.9|6480.7|6474.7|0
1644300780000|2022-02-08 06:13:00|6480.7|6474.7|6480.9|6474.9|6481.7|6475.7|6480.7|6474.7|2
1644300790000|2022-02-08 06:13:10|6479.9|6473.9|6479.9|6473.9|6480.7|6474.7|6479.9|6473.9|0
1644300800000|2022-02-08 06:13:20|6480.7|6474.7|6480.7|6474.7|6480.7|6474.7|6479.9|6473.9|2
1644300810000|2022-02-08 06:13:30|6480|6474|6479.9|6473.9|6480|6474|6479.9|6473.9|0
1644300820000|2022-02-08 06:13:40|6480.7|6474.7|6480.7|6474.7|6480.7|6474.7|6480.7|6474.7|0
1644300830000|2022-02-08 06:13:50|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|6481.2|6475.2|1
1644300840000|2022-02-08 06:14:00|6481.9|6475.9|6480.5|6474.5|6481.9|6475.9|6480.5|6474.5|0
1644300850000|2022-02-08 06:14:10|6480.9|6474.9|6479.5|6473.5|6481|6475|6479.5|6473.5|0
1644300880000|2022-02-08 06:14:40|6479.7|6473.7|6480|6474|6480|6474|6479.7|6473.7|0
1644300900000|2022-02-08 06:15:00|6481|6475|6480.9|6474.9|6481|6475|6480.9|6474.9|1
1644300920000|2022-02-08 06:15:20|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|0
1644300930000|2022-02-08 06:15:30|6479.2|6473.2|6478.9|6472.9|6479.2|6473.2|6478.9|6472.9|0
1644300940000|2022-02-08 06:15:40|6478.7|6472.7|6477.9|6471.9|6478.7|6472.7|6477.7|6471.7|0
1644300950000|2022-02-08 06:15:50|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|1
1644300960000|2022-02-08 06:16:00|6478.9|6472.9|6480.9|6474.9|6481.4|6475.4|6478.9|6472.9|1
1644300970000|2022-02-08 06:16:10|6480.5|6474.5|6479.9|6473.9|6480.5|6474.5|6479.9|6473.9|0
1644300990000|2022-02-08 06:16:30|6479.2|6473.2|6478.9|6472.9|6479.2|6473.2|6478.9|6472.9|0
1644301000000|2022-02-08 06:16:40|6479.9|6473.9|6478.9|6472.9|6479.9|6473.9|6478.9|6472.9|0
1644301010000|2022-02-08 06:16:50|6479.2|6473.2|6478.5|6472.5|6479.2|6473.2|6477.9|6471.9|0
1644301020000|2022-02-08 06:17:00|6478.4|6472.4|6476.9|6470.9|6478.4|6472.4|6476.9|6470.9|1
1644301030000|2022-02-08 06:17:10|6476.7|6470.7|6478.4|6472.4|6478.4|6472.4|6476.7|6470.7|1
1644301040000|2022-02-08 06:17:20|6478|6472|6478.7|6472.7|6478.7|6472.7|6477.9|6471.9|0
1644301050000|2022-02-08 06:17:30|6478.4|6472.4|6478.9|6472.9|6478.9|6472.9|6477.9|6471.9|0
1644301070000|2022-02-08 06:17:50|6478.5|6472.5|6478.4|6472.4|6478.5|6472.5|6478.4|6472.4|0
1644301080000|2022-02-08 06:18:00|6477.9|6471.9|6476.9|6470.9|6478.9|6472.9|6476.9|6470.9|0
1644301090000|2022-02-08 06:18:10|6477|6471|6475.9|6469.9|6477|6471|6475.9|6469.9|1
1644301100000|2022-02-08 06:18:20|6476|6470|6475.9|6469.9|6476|6470|6475.9|6469.9|0
1644301110000|2022-02-08 06:18:30|6474.9|6468.9|6474.2|6468.2|6474.9|6468.9|6474.2|6468.2|0
1644301120000|2022-02-08 06:18:40|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|6473.9|6467.9|0
1644301130000|2022-02-08 06:18:50|6474|6468|6473.9|6467.9|6474.9|6468.9|6473.9|6467.9|1
1644301140000|2022-02-08 06:19:00|6474|6468|6474.5|6468.5|6474.9|6468.9|6474|6468|0
1644301180000|2022-02-08 06:19:40|6474.9|6468.9|6475.2|6469.2|6475.2|6469.2|6474.9|6468.9|0
1644301200000|2022-02-08 06:20:00|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|0
1644301210000|2022-02-08 06:20:10|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|0
1644301230000|2022-02-08 06:20:30|||||||||1
1644301240000|2022-02-08 06:20:40|6477|6471|6476.9|6470.9|6477|6471|6476.9|6470.9|0
1644301250000|2022-02-08 06:20:50|6475.9|6469.9|6475.9|6469.9|6475.9|6469.9|6475.9|6469.9|0
1644301260000|2022-02-08 06:21:00|6475.2|6469.2|6476.2|6470.2|6476.2|6470.2|6475.2|6469.2|0
1644301270000|2022-02-08 06:21:10|6477|6471|6477|6471|6477|6471|6477|6471|0
1644301300000|2022-02-08 06:21:40|6477.2|6471.2|6478|6472|6478|6472|6477.2|6471.2|4
1644301310000|2022-02-08 06:21:50|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|1
1644301320000|2022-02-08 06:22:00|6478|6472|6476.5|6470.5|6478|6472|6476.5|6470.5|3
1644301340000|2022-02-08 06:22:20|6477.5|6471.5|6477.5|6471.5|6477.5|6471.5|6477.5|6471.5|0
1644301360000|2022-02-08 06:22:40|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|0
1644301370000|2022-02-08 06:22:50|6478|6472|6477.9|6471.9|6478|6472|6477.9|6471.9|0
1644301380000|2022-02-08 06:23:00|6478|6472|6479.4|6473.4|6479.4|6473.4|6478|6472|0
1644301430000|2022-02-08 06:23:50|6479.1|6473.1|6478.5|6472.5|6479.1|6473.1|6478.5|6472.5|1
1644301440000|2022-02-08 06:24:00|6478.1|6472.1|6478.2|6472.2|6478.2|6472.2|6478.1|6472.1|0
1644301450000|2022-02-08 06:24:10|6479|6473|6478.7|6472.7|6479|6473|6478.7|6472.7|0
1644301460000|2022-02-08 06:24:20|6478.2|6472.2|6477.7|6471.7|6478.2|6472.2|6477.7|6471.7|0
1644301470000|2022-02-08 06:24:30|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|1
1644301480000|2022-02-08 06:24:40|6478.9|6472.9|6479.2|6473.2|6479.2|6473.2|6478.9|6472.9|0
1644301490000|2022-02-08 06:24:50|6479.9|6473.9|6479.2|6473.2|6479.9|6473.9|6479.2|6473.2|0
1644301530000|2022-02-08 06:25:30|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|0
1644301540000|2022-02-08 06:25:40|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|0
1644301570000|2022-02-08 06:26:10|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|0
1644301590000|2022-02-08 06:26:30|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|0
1644301610000|2022-02-08 06:26:50|6477.6|6471.6|6478.9|6472.9|6478.9|6472.9|6477.6|6471.6|1
1644301620000|2022-02-08 06:27:00|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|0
1644301630000|2022-02-08 06:27:10|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|0
1644301640000|2022-02-08 06:27:20|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|0
1644301670000|2022-02-08 06:27:50|6477.9|6471.9|6477.7|6471.7|6477.9|6471.9|6477.7|6471.7|2
1644301680000|2022-02-08 06:28:00|6477.2|6471.2|6476.9|6470.9|6477.2|6471.2|6476.9|6470.9|8
1644301690000|2022-02-08 06:28:10|6477.2|6471.2|6477.7|6471.7|6477.9|6471.9|6477.2|6471.2|6
1644301700000|2022-02-08 06:28:20|6477.9|6471.9|6478.7|6472.7|6478.7|6472.7|6477.9|6471.9|1
1644301720000|2022-02-08 06:28:40|6478.4|6472.4|6477.4|6471.4|6478.4|6472.4|6477.4|6471.4|0
1644301740000|2022-02-08 06:29:00|6477.2|6471.2|6477.7|6471.7|6477.7|6471.7|6477.2|6471.2|2
1644301750000|2022-02-08 06:29:10|6477.4|6471.4|6477.9|6471.9|6477.9|6471.9|6477.2|6471.2|1
1644301770000|2022-02-08 06:29:30|6477.4|6471.4|6477.2|6471.2|6477.4|6471.4|6476.7|6470.7|0
1644301780000|2022-02-08 06:29:40|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|0
1644301800000|2022-02-08 06:30:00|6477.9|6471.9|6477.7|6471.7|6477.9|6471.9|6476.9|6470.9|4
1644301810000|2022-02-08 06:30:10|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|0
1644301820000|2022-02-08 06:30:20|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|0
1644301840000|2022-02-08 06:30:40|6477.9|6471.9|6480.9|6474.9|6480.9|6474.9|6477.9|6471.9|4
1644301850000|2022-02-08 06:30:50|6481.2|6475.2|6482.2|6476.2|6482.4|6476.4|6481.2|6475.2|0
1644301860000|2022-02-08 06:31:00|6482.4|6476.4|6482.4|6476.4|6482.4|6476.4|6482.4|6476.4|0
1644301880000|2022-02-08 06:31:20|6482.5|6476.5|6482.4|6476.4|6482.5|6476.5|6482.4|6476.4|1
1644301890000|2022-02-08 06:31:30|6481.7|6475.7|6481.4|6475.4|6481.7|6475.7|6480.9|6474.9|2
1644301900000|2022-02-08 06:31:40|6481.9|6475.9|6482.4|6476.4|6482.4|6476.4|6481.9|6475.9|0
1644301910000|2022-02-08 06:31:50|6482.5|6476.5|6482.4|6476.4|6482.5|6476.5|6482.4|6476.4|0
1644301920000|2022-02-08 06:32:00|6483.2|6477.2|6484.2|6478.2|6484.4|6478.4|6483.2|6477.2|2
1644301930000|2022-02-08 06:32:10|6484.7|6478.7|6484.9|6478.9|6484.9|6478.9|6484.7|6478.7|0
1644301940000|2022-02-08 06:32:20|6484.4|6478.4|6484.9|6478.9|6485|6479|6484.4|6478.4|0
1644301950000|2022-02-08 06:32:30|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|0
1644301960000|2022-02-08 06:32:40|6484.9|6478.9|6485.1|6479.1|6485.2|6479.2|6484.9|6478.9|0
1644301970000|2022-02-08 06:32:50|6484.7|6478.7|6484.2|6478.2|6485.4|6479.4|6484.2|6478.2|0
1644301980000|2022-02-08 06:33:00|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|0
1644301990000|2022-02-08 06:33:10|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|6484.4|6478.4|0
1644302000000|2022-02-08 06:33:20|6484.4|6478.4|6486.2|6480.2|6486.4|6480.4|6484.4|6478.4|2
1644302010000|2022-02-08 06:33:30|6486.4|6480.4|6486.2|6480.2|6486.4|6480.4|6486.2|6480.2|1
1644302020000|2022-02-08 06:33:40|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|0
1644302030000|2022-02-08 06:33:50|6486.2|6480.2|6486.4|6480.4|6486.5|6480.5|6486.2|6480.2|2
1644302040000|2022-02-08 06:34:00|6486.9|6480.9|6486.4|6480.4|6486.9|6480.9|6486.4|6480.4|0
1644302050000|2022-02-08 06:34:10|6486.2|6480.2|6486.7|6480.7|6486.9|6480.9|6486.2|6480.2|1
1644302060000|2022-02-08 06:34:20|6487.4|6481.4|6487.2|6481.2|6487.4|6481.4|6487.2|6481.2|1
1644302070000|2022-02-08 06:34:30|6486.7|6480.7|6487.2|6481.2|6487.2|6481.2|6486.7|6480.7|0
1644302080000|2022-02-08 06:34:40|6487.1|6481.1|6485.9|6479.9|6487.1|6481.1|6484.7|6478.7|3
1644302090000|2022-02-08 06:34:50|6486.2|6480.2|6486.2|6480.2|6486.2|6480.2|6486.2|6480.2|0
1644302100000|2022-02-08 06:35:00|6486.1|6480.1|6484.9|6478.9|6486.2|6480.2|6484.9|6478.9|1
1644302120000|2022-02-08 06:35:20|6485.9|6479.9|6486.2|6480.2|6486.2|6480.2|6485.9|6479.9|0
1644302140000|2022-02-08 06:35:40|6486.4|6480.4|6486.7|6480.7|6486.7|6480.7|6486.4|6480.4|2
1644302150000|2022-02-08 06:35:50|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|2
1644302160000|2022-02-08 06:36:00|6488|6482|6487.7|6481.7|6489.7|6483.7|6487.2|6481.2|5
1644302170000|2022-02-08 06:36:10|6487.9|6481.9|6487.7|6481.7|6487.9|6481.9|6487.7|6481.7|0
1644302180000|2022-02-08 06:36:20|6487.9|6481.9|6487.9|6481.9|6488|6482|6487.7|6481.7|0
1644302190000|2022-02-08 06:36:30|6488.4|6482.4|6488.2|6482.2|6488.4|6482.4|6488.2|6482.2|0
1644302200000|2022-02-08 06:36:40|6488.4|6482.4|6488.9|6482.9|6489|6483|6488.2|6482.2|0
1644302210000|2022-02-08 06:36:50|6488.2|6482.2|6488.2|6482.2|6488.2|6482.2|6488.2|6482.2|2
1644302220000|2022-02-08 06:37:00|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|0
1644302230000|2022-02-08 06:37:10|6487.2|6481.2|6487.9|6481.9|6487.9|6481.9|6486.7|6480.7|1
1644302240000|2022-02-08 06:37:20|6488|6482|6488.2|6482.2|6488.4|6482.4|6488|6482|0
1644302250000|2022-02-08 06:37:30|6488.9|6482.9|6488.7|6482.7|6488.9|6482.9|6488.7|6482.7|0
1644302260000|2022-02-08 06:37:40|6488.9|6482.9|6488.9|6482.9|6488.9|6482.9|6488.9|6482.9|0
1644302270000|2022-02-08 06:37:50|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|0
1644302280000|2022-02-08 06:38:00|6489.1|6483.1|6488.7|6482.7|6489.1|6483.1|6488.7|6482.7|0
1644302290000|2022-02-08 06:38:10|6488.2|6482.2|6487.7|6481.7|6488.2|6482.2|6487.7|6481.7|0
1644302310000|2022-02-08 06:38:30|6487.1|6481.1|6486.2|6480.2|6487.1|6481.1|6486.2|6480.2|0
1644302330000|2022-02-08 06:38:50|6486.1|6480.1|6484.2|6478.2|6486.1|6480.1|6484.2|6478.2|1
1644302340000|2022-02-08 06:39:00|||||||||1
1644302350000|2022-02-08 06:39:10|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|0
1644302360000|2022-02-08 06:39:20|6484.2|6478.2|6483.2|6477.2|6484.2|6478.2|6483.2|6477.2|0
1644302400000|2022-02-08 06:40:00|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|1
1644302420000|2022-02-08 06:40:20|6484.2|6478.2|6484.2|6478.2|6484.2|6478.2|6484.2|6478.2|0
1644302430000|2022-02-08 06:40:30|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|0
1644302440000|2022-02-08 06:40:40|6483.4|6477.4|6483.7|6477.7|6483.7|6477.7|6483|6477|0
1644302460000|2022-02-08 06:41:00|6483|6477|6482.9|6476.9|6483.7|6477.7|6482.9|6476.9|0
1644302500000|2022-02-08 06:41:40|6481.7|6475.7|6481.6|6475.6|6481.7|6475.7|6481.6|6475.6|1
1644302510000|2022-02-08 06:41:50|6480.7|6474.7|6480.7|6474.7|6480.7|6474.7|6480.7|6474.7|0
1644302520000|2022-02-08 06:42:00|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|6480.2|6474.2|0
1644302530000|2022-02-08 06:42:10|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|6479.6|6473.6|3
1644302550000|2022-02-08 06:42:30|6479.4|6473.4|6478.9|6472.9|6479.4|6473.4|6478.9|6472.9|0
1644302570000|2022-02-08 06:42:50|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|0
1644302600000|2022-02-08 06:43:20|6480.2|6474.2|6479.7|6473.7|6480.2|6474.2|6479.7|6473.7|2
1644302620000|2022-02-08 06:43:40|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|0
1644302640000|2022-02-08 06:44:00|6480.9|6474.9|6479.9|6473.9|6480.9|6474.9|6479.9|6473.9|2
1644302660000|2022-02-08 06:44:20|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|0
1644302680000|2022-02-08 06:44:40|6479.4|6473.4|6480.2|6474.2|6480.4|6474.4|6479.4|6473.4|0
1644302690000|2022-02-08 06:44:50|6480.5|6474.5|6481.7|6475.7|6481.7|6475.7|6480.5|6474.5|0
1644302700000|2022-02-08 06:45:00|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|0
1644302730000|2022-02-08 06:45:30|6481.6|6475.6|6480.9|6474.9|6481.6|6475.6|6480.9|6474.9|0
1644302740000|2022-02-08 06:45:40|6480.7|6474.7|6480.2|6474.2|6480.7|6474.7|6480.2|6474.2|0
1644302750000|2022-02-08 06:45:50|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|0
1644302780000|2022-02-08 06:46:20|6479.2|6473.2|6479.2|6473.2|6479.4|6473.4|6478.9|6472.9|0
1644302790000|2022-02-08 06:46:30|6477.5|6471.5|6477.4|6471.4|6477.7|6471.7|6477.4|6471.4|1
1644302800000|2022-02-08 06:46:40|6477.2|6471.2|6477.7|6471.7|6477.7|6471.7|6477.2|6471.2|3
1644302860000|2022-02-08 06:47:40|6477.2|6471.2|6477.7|6471.7|6477.7|6471.7|6477.2|6471.2|2
1644302870000|2022-02-08 06:47:50|6477.4|6471.4|6477.7|6471.7|6477.9|6471.9|6477.4|6471.4|0
1644302880000|2022-02-08 06:48:00|6477.9|6471.9|6479.9|6473.9|6479.9|6473.9|6477.9|6471.9|6
1644302930000|2022-02-08 06:48:50|6479.7|6473.7|6478.9|6472.9|6479.7|6473.7|6478.9|6472.9|0
1644302940000|2022-02-08 06:49:00|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|0
1644302950000|2022-02-08 06:49:10|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|0
1644302990000|2022-02-08 06:49:50|6478.9|6472.9|6480.4|6474.4|6480.4|6474.4|6478.9|6472.9|0
1644303000000|2022-02-08 06:50:00|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|1
1644303010000|2022-02-08 06:50:10|6480.1|6474.1|6479.7|6473.7|6480.1|6474.1|6479.7|6473.7|0
1644303020000|2022-02-08 06:50:20|6479.4|6473.4|6478.9|6472.9|6479.4|6473.4|6478.9|6472.9|0
1644303030000|2022-02-08 06:50:30|6479|6473|6479.7|6473.7|6479.7|6473.7|6479|6473|0
1644303040000|2022-02-08 06:50:40|||||||||1
1644303050000|2022-02-08 06:50:50|6479.4|6473.4|6478.7|6472.7|6479.4|6473.4|6478.7|6472.7|1
1644303060000|2022-02-08 06:51:00|6478.9|6472.9|6478.7|6472.7|6478.9|6472.9|6478.7|6472.7|0
1644303070000|2022-02-08 06:51:10|6478.9|6472.9|6477.9|6471.9|6478.9|6472.9|6477.9|6471.9|0
1644303080000|2022-02-08 06:51:20|6477.7|6471.7|6477.9|6471.9|6477.9|6471.9|6477.4|6471.4|0
1644303120000|2022-02-08 06:52:00|6477.4|6471.4|6477.7|6471.7|6477.9|6471.9|6477.4|6471.4|0
1644303130000|2022-02-08 06:52:10|6477.9|6471.9|6478.9|6472.9|6478.9|6472.9|6477.9|6471.9|1
1644303150000|2022-02-08 06:52:30|6479|6473|6479.4|6473.4|6479.4|6473.4|6479|6473|0
1644303160000|2022-02-08 06:52:40|6479.9|6473.9|6480.9|6474.9|6480.9|6474.9|6479.9|6473.9|1
1644303180000|2022-02-08 06:53:00|||||||||1
1644303200000|2022-02-08 06:53:20|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|0
1644303220000|2022-02-08 06:53:40|6480.9|6474.9|6480.2|6474.2|6480.9|6474.9|6480.2|6474.2|4
1644303230000|2022-02-08 06:53:50|6479.7|6473.7|6479.2|6473.2|6479.7|6473.7|6479.2|6473.2|0
1644303240000|2022-02-08 06:54:00|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|0
1644303270000|2022-02-08 06:54:30|6478.5|6472.5|6478.9|6472.9|6478.9|6472.9|6478.5|6472.5|0
1644303290000|2022-02-08 06:54:50|6479.7|6473.7|6478.9|6472.9|6479.7|6473.7|6478.7|6472.7|0
1644303300000|2022-02-08 06:55:00|6479.9|6473.9|6478.7|6472.7|6479.9|6473.9|6478.7|6472.7|0
1644303350000|2022-02-08 06:55:50|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|1
1644303360000|2022-02-08 06:56:00|6478.4|6472.4|6478.7|6472.7|6478.7|6472.7|6478.4|6472.4|0
1644303390000|2022-02-08 06:56:30|6478.9|6472.9|6478.7|6472.7|6479.2|6473.2|6478.7|6472.7|4
1644303400000|2022-02-08 06:56:40|6478.9|6472.9|6479.9|6473.9|6479.9|6473.9|6478.9|6472.9|1
1644303410000|2022-02-08 06:56:50|6479.7|6473.7|6479.9|6473.9|6479.9|6473.9|6479.7|6473.7|0
1644303420000|2022-02-08 06:57:00|6479.7|6473.7|6478.9|6472.9|6479.7|6473.7|6478.7|6472.7|1
1644303470000|2022-02-08 06:57:50|6478.7|6472.7|6478|6472|6478.7|6472.7|6478|6472|0
1644303480000|2022-02-08 06:58:00|6478.2|6472.2|6478.9|6472.9|6478.9|6472.9|6478.2|6472.2|0
1644303490000|2022-02-08 06:58:10|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|0
1644303500000|2022-02-08 06:58:20|||||||||2
1644303510000|2022-02-08 06:58:30|6477.7|6471.7|6477.4|6471.4|6477.7|6471.7|6477.4|6471.4|0
1644303530000|2022-02-08 06:58:50|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|0
1644303540000|2022-02-08 06:59:00|6476.7|6470.7|6477.2|6471.2|6477.4|6471.4|6476.7|6470.7|0
1644303580000|2022-02-08 06:59:40|||||||||1
1644303590000|2022-02-08 06:59:50|6477.1|6471.1|6477.2|6471.2|6477.2|6471.2|6477.1|6471.1|2
1644303600000|2022-02-08 07:00:00|6477.7|6471.7|6477.7|6471.7|6477.9|6471.9|6477.7|6471.7|2
1644303620000|2022-02-08 07:00:20|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|6477.6|6471.6|0
1644303630000|2022-02-08 07:00:30|6477.2|6471.2|6476.7|6470.7|6477.2|6471.2|6476.7|6470.7|2
1644303650000|2022-02-08 07:00:50|6476.9|6470.9|6477.9|6471.9|6477.9|6471.9|6476.9|6470.9|2
1644303660000|2022-02-08 07:01:00|6473.7|6467.7|6473.7|6467.7|6475.9|6469.9|6473.7|6467.7|19
1644303670000|2022-02-08 07:01:10|6473.9|6467.9|6473|6467|6473.9|6467.9|6473|6467|8
1644303680000|2022-02-08 07:01:20|6474|6468|6473.9|6467.9|6474|6468|6473.9|6467.9|0
1644303700000|2022-02-08 07:01:40|6474|6468|6474.9|6468.9|6475|6469|6474|6468|0
1644303710000|2022-02-08 07:01:50|6474.7|6468.7|6474.7|6468.7|6474.7|6468.7|6474.7|6468.7|0
1644303720000|2022-02-08 07:02:00|6474.9|6468.9|6475.9|6469.9|6475.9|6469.9|6474.6|6468.6|1
1644303740000|2022-02-08 07:02:20|6476.9|6470.9|6477|6471|6477|6471|6476.9|6470.9|0
1644303750000|2022-02-08 07:02:30|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|0
1644303780000|2022-02-08 07:03:00|6477.9|6471.9|6477.7|6471.7|6477.9|6471.9|6477.7|6471.7|1
1644303790000|2022-02-08 07:03:10|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|1
1644303820000|2022-02-08 07:03:40|6475.7|6469.7|6475.7|6469.7|6475.9|6469.9|6475.7|6469.7|2
1644303830000|2022-02-08 07:03:50|6475.9|6469.9|6475.7|6469.7|6475.9|6469.9|6475.7|6469.7|0
1644303840000|2022-02-08 07:04:00|6475.4|6469.4|6474.9|6468.9|6475.4|6469.4|6474.9|6468.9|1
1644303900000|2022-02-08 07:05:00|6473.9|6467.9|6473.7|6467.7|6473.9|6467.9|6473.7|6467.7|0
1644303950000|2022-02-08 07:05:50|6472.2|6466.2|6471.7|6465.7|6472.2|6466.2|6471.7|6465.7|1
1644303960000|2022-02-08 07:06:00|6472.1|6466.1|6473.1|6467.1|6473.2|6467.2|6472.1|6466.1|2
1644303970000|2022-02-08 07:06:10|6472.7|6466.7|6472.7|6466.7|6472.7|6466.7|6472.7|6466.7|0
1644304010000|2022-02-08 07:06:50|6472.2|6466.2|6472.2|6466.2|6472.2|6466.2|6472.2|6466.2|0
1644304020000|2022-02-08 07:07:00|6471.6|6465.6|6470.7|6464.7|6471.6|6465.6|6470.2|6464.2|5
1644304040000|2022-02-08 07:07:20|6469.2|6463.2|6469.7|6463.7|6469.7|6463.7|6469.2|6463.2|8
1644304070000|2022-02-08 07:07:50|6469.6|6463.6|6469.4|6463.4|6469.6|6463.6|6469.4|6463.4|0
1644304080000|2022-02-08 07:08:00|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|6469.6|6463.6|1
1644304100000|2022-02-08 07:08:20|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|1
1644304140000|2022-02-08 07:09:00|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|2
1644304160000|2022-02-08 07:09:20|6470|6464|6467.9|6461.9|6470|6464|6467.9|6461.9|3
1644304170000|2022-02-08 07:09:30|6468|6462|6467.9|6461.9|6468|6462|6467.9|6461.9|1
1644304180000|2022-02-08 07:09:40|6468|6462|6467.6|6461.6|6468|6462|6467.6|6461.6|6
1644304190000|2022-02-08 07:09:50|6466.7|6460.7|6466.2|6460.2|6466.7|6460.7|6466.2|6460.2|2
1644304200000|2022-02-08 07:10:00|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|15
1644304210000|2022-02-08 07:10:10|6464.9|6458.9|6466.9|6460.9|6466.9|6460.9|6464.9|6458.9|8
1644304220000|2022-02-08 07:10:20|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|1
1644304230000|2022-02-08 07:10:30|6466|6460|6465.7|6459.7|6466|6460|6465.7|6459.7|1
1644304250000|2022-02-08 07:10:50|6465.4|6459.4|6464.7|6458.7|6465.4|6459.4|6464.7|6458.7|0
1644304300000|2022-02-08 07:11:40|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|0
1644304320000|2022-02-08 07:12:00|6463.7|6457.7|6463.7|6457.7|6463.7|6457.7|6463.7|6457.7|2
1644304330000|2022-02-08 07:12:10|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|1
1644304340000|2022-02-08 07:12:20|6463.7|6457.7|6463.7|6457.7|6463.7|6457.7|6463.7|6457.7|2
1644304360000|2022-02-08 07:12:40|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|0
1644304380000|2022-02-08 07:13:00|6464.9|6458.9|6465.7|6459.7|6465.7|6459.7|6464.7|6458.7|2
1644304400000|2022-02-08 07:13:20|6465.6|6459.6|6464.7|6458.7|6465.6|6459.6|6464.7|6458.7|1
1644304440000|2022-02-08 07:14:00|6464.2|6458.2|6464.2|6458.2|6464.7|6458.7|6464.2|6458.2|1
1644304450000|2022-02-08 07:14:10|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|1
1644304460000|2022-02-08 07:14:20|6462.2|6456.2|6461.9|6455.9|6462.2|6456.2|6461.7|6455.7|1
1644304470000|2022-02-08 07:14:30|6461.2|6455.2|6461.7|6455.7|6461.7|6455.7|6461.2|6455.2|1
1644304480000|2022-02-08 07:14:40|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|2
1644304490000|2022-02-08 07:14:50|6458.9|6452.9|6458.7|6452.7|6458.9|6452.9|6458.7|6452.7|2
1644304500000|2022-02-08 07:15:00|6458|6452|6457.7|6451.7|6458|6452|6457.7|6451.7|1
1644304510000|2022-02-08 07:15:10|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|1
1644304540000|2022-02-08 07:15:40|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|0
1644304560000|2022-02-08 07:16:00|6458.9|6452.9|6456.7|6450.7|6458.9|6452.9|6456.7|6450.7|12
1644304570000|2022-02-08 07:16:10|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|1
1644304600000|2022-02-08 07:16:40|6455.7|6449.7|6455.9|6449.9|6455.9|6449.9|6455.7|6449.7|0
1644304610000|2022-02-08 07:16:50|6455.7|6449.7|6454.9|6448.9|6455.7|6449.7|6454.7|6448.7|1
1644304620000|2022-02-08 07:17:00|6454.7|6448.7|6453.7|6447.7|6454.9|6448.9|6453.7|6447.7|1
1644304630000|2022-02-08 07:17:10|6453|6447|6452.9|6446.9|6453.2|6447.2|6452.6|6446.6|1
1644304650000|2022-02-08 07:17:30|||||||||1
1644304670000|2022-02-08 07:17:50|6453.4|6447.4|6453.9|6447.9|6453.9|6447.9|6453.4|6447.4|0
1644304710000|2022-02-08 07:18:30|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|2
1644304770000|2022-02-08 07:19:30|||||||||1
1644304800000|2022-02-08 07:20:00|6452.9|6446.9|6454.5|6448.5|6454.5|6448.5|6452.7|6446.7|4
1644304810000|2022-02-08 07:20:10|6454.9|6448.9|6455.4|6449.4|6455.4|6449.4|6454.9|6448.9|0
1644304820000|2022-02-08 07:20:20|6455.7|6449.7|6455.5|6449.5|6456.1|6450.1|6455.4|6449.4|16
1644304850000|2022-02-08 07:20:50|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1644304890000|2022-02-08 07:21:30|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|2
1644304960000|2022-02-08 07:22:40|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|0
1644304980000|2022-02-08 07:23:00|6456.2|6450.2|6457|6451|6457|6451|6456.2|6450.2|1
1644305030000|2022-02-08 07:23:50|||||||||1
1644305040000|2022-02-08 07:24:00|6454.9|6448.9|6453|6447|6454.9|6448.9|6452.4|6446.4|8
1644305050000|2022-02-08 07:24:10|6451.9|6445.9|6452.5|6446.5|6452.5|6446.5|6451.4|6445.4|19
1644305060000|2022-02-08 07:24:20|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|0
1644305070000|2022-02-08 07:24:30|6452.5|6446.5|6455.2|6449.2|6455.4|6449.4|6452.5|6446.5|3
1644305080000|2022-02-08 07:24:40|6455.4|6449.4|6455.4|6449.4|6455.4|6449.4|6455.2|6449.2|0
1644305090000|2022-02-08 07:24:50|6456.2|6450.2|6457.2|6451.2|6457.2|6451.2|6456.2|6450.2|1
1644305100000|2022-02-08 07:25:00|6457.7|6451.7|6459.9|6453.9|6459.9|6453.9|6457.7|6451.7|23
1644305110000|2022-02-08 07:25:10|6460.2|6454.2|6461.4|6455.4|6461.7|6455.7|6460.2|6454.2|1
1644305130000|2022-02-08 07:25:30|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1644305140000|2022-02-08 07:25:40|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|0
1644305220000|2022-02-08 07:27:00|6461.9|6455.9|6461.7|6455.7|6462.2|6456.2|6461.7|6455.7|0
1644305230000|2022-02-08 07:27:10|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|0
1644305240000|2022-02-08 07:27:20|6461.7|6455.7|6462.7|6456.7|6462.7|6456.7|6460.7|6454.7|6
1644305260000|2022-02-08 07:27:40|6462.6|6456.6|6462.7|6456.7|6462.7|6456.7|6462.6|6456.6|0
1644305280000|2022-02-08 07:28:00|6460.8|6454.8|6461.7|6455.7|6462.2|6456.2|6460.8|6454.8|21
1644305310000|2022-02-08 07:28:30|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|4
1644305340000|2022-02-08 07:29:00|6463.9|6457.9|6460.4|6454.4|6463.9|6457.9|6459.5|6453.5|17
1644305350000|2022-02-08 07:29:10|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460|6454|0
1644305360000|2022-02-08 07:29:20|6459.1|6453.1|6458.7|6452.7|6459.1|6453.1|6458.7|6452.7|1
1644305370000|2022-02-08 07:29:30|6457.7|6451.7|6458.7|6452.7|6458.7|6452.7|6457.7|6451.7|1
1644305380000|2022-02-08 07:29:40|6458.6|6452.6|6457.7|6451.7|6458.6|6452.6|6457.7|6451.7|0
1644305390000|2022-02-08 07:29:50|6456.7|6450.7|6457.2|6451.2|6457.7|6451.7|6456.7|6450.7|0
1644305400000|2022-02-08 07:30:00|6454.7|6448.7|6453.7|6447.7|6454.9|6448.9|6453.7|6447.7|10
1644305420000|2022-02-08 07:30:20|6453.9|6447.9|6452.7|6446.7|6453.9|6447.9|6452.7|6446.7|1
1644305430000|2022-02-08 07:30:30|||||||||1
1644305450000|2022-02-08 07:30:50|6454.2|6448.2|6454.7|6448.7|6454.7|6448.7|6454.2|6448.2|2
1644305460000|2022-02-08 07:31:00|6451.7|6445.7|6450.7|6444.7|6451.9|6445.9|6449.2|6443.2|27
1644305470000|2022-02-08 07:31:10|6449.7|6443.7|6448.4|6442.4|6449.7|6443.7|6445.7|6439.7|27
1644305480000|2022-02-08 07:31:20|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|1
1644305490000|2022-02-08 07:31:30|6450.7|6444.7|6449.7|6443.7|6450.7|6444.7|6449.7|6443.7|4
1644305500000|2022-02-08 07:31:40|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|0
1644305510000|2022-02-08 07:31:50|6449.5|6443.5|6451.7|6445.7|6451.7|6445.7|6449.5|6443.5|2
1644305520000|2022-02-08 07:32:00|6451.3|6445.3|6448.7|6442.7|6451.3|6445.3|6448.2|6442.2|21
1644305540000|2022-02-08 07:32:20|6448.9|6442.9|6449.7|6443.7|6449.7|6443.7|6448.9|6442.9|2
1644305560000|2022-02-08 07:32:40|6452.9|6446.9|6453.7|6447.7|6453.7|6447.7|6452.9|6446.9|14
1644305570000|2022-02-08 07:32:50|6454.2|6448.2|6454.7|6448.7|6454.7|6448.7|6454.2|6448.2|0
1644305580000|2022-02-08 07:33:00|6453.2|6447.2|6453.7|6447.7|6453.9|6447.9|6453.2|6447.2|4
1644305590000|2022-02-08 07:33:10|6453.9|6447.9|6453.7|6447.7|6453.9|6447.9|6453.7|6447.7|0
1644305600000|2022-02-08 07:33:20|6452.7|6446.7|6453.9|6447.9|6453.9|6447.9|6452.7|6446.7|1
1644305610000|2022-02-08 07:33:30|6454.2|6448.2|6456.2|6450.2|6456.2|6450.2|6454.2|6448.2|4
1644305630000|2022-02-08 07:33:50|6456.5|6450.5|6455.7|6449.7|6456.5|6450.5|6455.7|6449.7|1
1644305640000|2022-02-08 07:34:00|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.7|6449.7|0
1644305650000|2022-02-08 07:34:10|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|0
1644305660000|2022-02-08 07:34:20|6458.2|6452.2|6458.2|6452.2|6458.4|6452.4|6458.2|6452.2|1
1644305670000|2022-02-08 07:34:30|6458.5|6452.5|6459.7|6453.7|6459.7|6453.7|6458.5|6452.5|1
1644305680000|2022-02-08 07:34:40|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6458.4|6452.4|8
1644305690000|2022-02-08 07:34:50|6459.7|6453.7|6460.2|6454.2|6460.2|6454.2|6459.7|6453.7|1
1644305710000|2022-02-08 07:35:10|6460.1|6454.1|6459.7|6453.7|6460.1|6454.1|6459.7|6453.7|0
1644305740000|2022-02-08 07:35:40|6459.5|6453.5|6458.7|6452.7|6459.5|6453.5|6458.7|6452.7|1
1644305750000|2022-02-08 07:35:50|||||||||1
1644305760000|2022-02-08 07:36:00|6459.1|6453.1|6459.2|6453.2|6459.7|6453.7|6459.1|6453.1|2
1644305790000|2022-02-08 07:36:30|6459.1|6453.1|6456.7|6450.7|6459.1|6453.1|6456.7|6450.7|2
1644305800000|2022-02-08 07:36:40|6456.9|6450.9|6458.7|6452.7|6458.7|6452.7|6456.7|6450.7|1
1644305820000|2022-02-08 07:37:00|6458.9|6452.9|6457.7|6451.7|6459.7|6453.7|6457.2|6451.2|6
1644305830000|2022-02-08 07:37:10|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|0
1644305840000|2022-02-08 07:37:20|6456.7|6450.7|6455.4|6449.4|6456.7|6450.7|6455.4|6449.4|4
1644305850000|2022-02-08 07:37:30|6455.7|6449.7|6456.7|6450.7|6456.7|6450.7|6455.7|6449.7|0
1644305860000|2022-02-08 07:37:40|6456.6|6450.6|6456.2|6450.2|6456.6|6450.6|6456.2|6450.2|0
1644305870000|2022-02-08 07:37:50|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|2
1644305880000|2022-02-08 07:38:00|6456|6450|6455.2|6449.2|6456|6450|6455.2|6449.2|0
1644305900000|2022-02-08 07:38:20|6454.4|6448.4|6452.7|6446.7|6454.4|6448.4|6452.7|6446.7|10
1644305920000|2022-02-08 07:38:40|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|1
1644305930000|2022-02-08 07:38:50|6455.2|6449.2|6456.2|6450.2|6456.2|6450.2|6455.2|6449.2|0
1644305970000|2022-02-08 07:39:30|6456|6450|6455.6|6449.6|6456|6450|6455.4|6449.4|2
1644305980000|2022-02-08 07:39:40|6455.2|6449.2|6454.9|6448.9|6455.2|6449.2|6454.6|6448.6|0
1644305990000|2022-02-08 07:39:50|||||||||2
1644306000000|2022-02-08 07:40:00|6454.7|6448.7|6454.7|6448.7|6454.9|6448.9|6454.7|6448.7|1
1644306010000|2022-02-08 07:40:10|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|1
1644306020000|2022-02-08 07:40:20|6453.9|6447.9|6454.7|6448.7|6454.7|6448.7|6453.9|6447.9|0
1644306030000|2022-02-08 07:40:30|6454.9|6448.9|6455.7|6449.7|6455.7|6449.7|6454.9|6448.9|2
1644306040000|2022-02-08 07:40:40|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|1
1644306050000|2022-02-08 07:40:50|6455|6449|6454.9|6448.9|6455|6449|6454.7|6448.7|1
1644306060000|2022-02-08 07:41:00|6454.5|6448.5|6449.9|6443.9|6454.5|6448.5|6449.9|6443.9|8
1644306070000|2022-02-08 07:41:10|6451.4|6445.4|6450|6444|6451.9|6445.9|6449.7|6443.7|10
1644306080000|2022-02-08 07:41:20|6450.4|6444.4|6448.7|6442.7|6450.7|6444.7|6448.7|6442.7|13
1644306090000|2022-02-08 07:41:30|6446.7|6440.7|6447.2|6441.2|6447.2|6441.2|6446.7|6440.7|5
1644306100000|2022-02-08 07:41:40|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|0
1644306110000|2022-02-08 07:41:50|6447.9|6441.9|6448.2|6442.2|6448.2|6442.2|6447.7|6441.7|1
1644306120000|2022-02-08 07:42:00|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|0
1644306150000|2022-02-08 07:42:30|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6449.7|6443.7|0
1644306160000|2022-02-08 07:42:40|6450.9|6444.9|6450.7|6444.7|6450.9|6444.9|6450.7|6444.7|0
1644306170000|2022-02-08 07:42:50|6451.9|6445.9|6452.9|6446.9|6452.9|6446.9|6451.9|6445.9|3
1644306180000|2022-02-08 07:43:00|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1644306190000|2022-02-08 07:43:10|6453.4|6447.4|6455.9|6449.9|6455.9|6449.9|6453.4|6447.4|32
1644306200000|2022-02-08 07:43:20|6456.2|6450.2|6456.7|6450.7|6457.2|6451.2|6456.2|6450.2|0
1644306220000|2022-02-08 07:43:40|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|0
1644306240000|2022-02-08 07:44:00|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|0
1644306250000|2022-02-08 07:44:10|6456.9|6450.9|6456.7|6450.7|6456.9|6450.9|6456.7|6450.7|0
1644306280000|2022-02-08 07:44:40|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|5
1644306290000|2022-02-08 07:44:50|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|0
1644306300000|2022-02-08 07:45:00|6457.9|6451.9|6458|6452|6458|6452|6457.9|6451.9|2
1644306310000|2022-02-08 07:45:10|6458.7|6452.7|6460.9|6454.9|6460.9|6454.9|6458.7|6452.7|11
1644306320000|2022-02-08 07:45:20|6461.4|6455.4|6461.9|6455.9|6461.9|6455.9|6461.4|6455.4|0
1644306360000|2022-02-08 07:46:00|6462|6456|6461.9|6455.9|6462|6456|6461.9|6455.9|0
1644306370000|2022-02-08 07:46:10|6461|6455|6461.4|6455.4|6461.4|6455.4|6460.9|6454.9|1
1644306390000|2022-02-08 07:46:30|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|0
1644306400000|2022-02-08 07:46:40|6460.7|6454.7|6460|6454|6460.7|6454.7|6460|6454|1
1644306430000|2022-02-08 07:47:10|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|1
1644306440000|2022-02-08 07:47:20|6460.9|6454.9|6462.2|6456.2|6462.2|6456.2|6460.9|6454.9|2
1644306450000|2022-02-08 07:47:30|6461.8|6455.8|6462.7|6456.7|6462.7|6456.7|6461.8|6455.8|11
1644306460000|2022-02-08 07:47:40|6462.6|6456.6|6462.2|6456.2|6462.7|6456.7|6462.2|6456.2|0
1644306470000|2022-02-08 07:47:50|6465.2|6459.2|6464.7|6458.7|6465.2|6459.2|6464.4|6458.4|5
1644306500000|2022-02-08 07:48:20|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|1
1644306530000|2022-02-08 07:48:50|6464.7|6458.7|6467.9|6461.9|6467.9|6461.9|6464.7|6458.7|2
1644306540000|2022-02-08 07:49:00|6467.7|6461.7|6465.9|6459.9|6467.7|6461.7|6465.9|6459.9|1
1644306550000|2022-02-08 07:49:10|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|0
1644306560000|2022-02-08 07:49:20|6466.9|6460.9|6467.7|6461.7|6467.7|6461.7|6466.9|6460.9|2
1644306570000|2022-02-08 07:49:30|6467.9|6461.9|6466.9|6460.9|6467.9|6461.9|6466.7|6460.7|1
1644306590000|2022-02-08 07:49:50|6466|6460|6466|6460|6466|6460|6466|6460|0
1644306600000|2022-02-08 07:50:00|6466.7|6460.7|6468.7|6462.7|6469|6463|6466.2|6460.2|5
1644306610000|2022-02-08 07:50:10|6470.9|6464.9|6471.2|6465.2|6471.2|6465.2|6470.9|6464.9|2
1644306640000|2022-02-08 07:50:40|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|0
1644306650000|2022-02-08 07:50:50|6472.2|6466.2|6472.2|6466.2|6472.2|6466.2|6472.2|6466.2|0
1644306660000|2022-02-08 07:51:00|6471.7|6465.7|6471.7|6465.7|6471.7|6465.7|6471.7|6465.7|1
1644306670000|2022-02-08 07:51:10|6471.9|6465.9|6471.7|6465.7|6471.9|6465.9|6471.7|6465.7|1
1644306680000|2022-02-08 07:51:20|6471.9|6465.9|6472.7|6466.7|6473.2|6467.2|6471.9|6465.9|2
1644306690000|2022-02-08 07:51:30|6474.2|6468.2|6474.7|6468.7|6474.7|6468.7|6474.2|6468.2|3
1644306700000|2022-02-08 07:51:40|6476.7|6470.7|6477.2|6471.2|6477.2|6471.2|6476.7|6470.7|1
1644306710000|2022-02-08 07:51:50|6477.4|6471.4|6478.2|6472.2|6478.2|6472.2|6477.4|6471.4|0
1644306720000|2022-02-08 07:52:00|6477.7|6471.7|6476.2|6470.2|6477.7|6471.7|6476.2|6470.2|4
1644306730000|2022-02-08 07:52:10|6473.2|6467.2|6473.9|6467.9|6473.9|6467.9|6473.2|6467.2|4
1644306740000|2022-02-08 07:52:20|6473.7|6467.7|6473.7|6467.7|6473.7|6467.7|6473.7|6467.7|0
1644306750000|2022-02-08 07:52:30|6473.6|6467.6|6474.9|6468.9|6474.9|6468.9|6473.6|6467.6|1
1644306760000|2022-02-08 07:52:40|6474.2|6468.2|6472.2|6466.2|6474.7|6468.7|6472.2|6466.2|4
1644306770000|2022-02-08 07:52:50|6472.1|6466.1|6471.7|6465.7|6472.2|6466.2|6471.7|6465.7|0
1644306780000|2022-02-08 07:53:00|6472.2|6466.2|6469.4|6463.4|6472.2|6466.2|6469.4|6463.4|2
1644306790000|2022-02-08 07:53:10|||||||||1
1644306800000|2022-02-08 07:53:20|6469.5|6463.5|6469.4|6463.4|6469.9|6463.9|6469.4|6463.4|1
1644306820000|2022-02-08 07:53:40|||||||||2
1644306840000|2022-02-08 07:54:00|6470.2|6464.2|6469.9|6463.9|6470.5|6464.5|6469.9|6463.9|1
1644306850000|2022-02-08 07:54:10|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|0
1644306880000|2022-02-08 07:54:40|6469.5|6463.5|6469.4|6463.4|6469.5|6463.5|6469.4|6463.4|2
1644306900000|2022-02-08 07:55:00|6468.9|6462.9|6469.5|6463.5|6469.5|6463.5|6468.9|6462.9|18
1644306910000|2022-02-08 07:55:10|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|0
1644306920000|2022-02-08 07:55:20|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|0
1644306930000|2022-02-08 07:55:30|6469.4|6463.4|6469.9|6463.9|6469.9|6463.9|6469.4|6463.4|0
1644306940000|2022-02-08 07:55:40|6469.5|6463.5|6468.9|6462.9|6469.5|6463.5|6468.9|6462.9|2
1644306960000|2022-02-08 07:56:00|6469.9|6463.9|6468.9|6462.9|6469.9|6463.9|6468.9|6462.9|19
1644306970000|2022-02-08 07:56:10|6469|6463|6469|6463|6469|6463|6469|6463|2
1644306980000|2022-02-08 07:56:20|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|0
1644307000000|2022-02-08 07:56:40|6469.7|6463.7|6470.4|6464.4|6470.4|6464.4|6469.7|6463.7|1
1644307010000|2022-02-08 07:56:50|6471.5|6465.5|6472|6466|6472|6466|6471.5|6465.5|1
1644307020000|2022-02-08 07:57:00|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|1
1644307030000|2022-02-08 07:57:10|6472|6466|6472.4|6466.4|6472.4|6466.4|6472|6466|0
1644307040000|2022-02-08 07:57:20|6473.4|6467.4|6473.4|6467.4|6473.4|6467.4|6473.4|6467.4|4
1644307060000|2022-02-08 07:57:40|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|0
1644307070000|2022-02-08 07:57:50|6473.9|6467.9|6474.5|6468.5|6475.2|6469.2|6473.7|6467.7|2
1644307080000|2022-02-08 07:58:00|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|0
1644307090000|2022-02-08 07:58:10|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|0
1644307100000|2022-02-08 07:58:20|6473.9|6467.9|6474|6468|6474|6468|6473.9|6467.9|1
1644307110000|2022-02-08 07:58:30|6473.9|6467.9|6473.4|6467.4|6473.9|6467.9|6473.4|6467.4|0
1644307120000|2022-02-08 07:58:40|6474.5|6468.5|6475.5|6469.5|6475.5|6469.5|6474.4|6468.4|1
1644307150000|2022-02-08 07:59:10|6475.9|6469.9|6475.9|6469.9|6475.9|6469.9|6475.9|6469.9|0
1644307190000|2022-02-08 07:59:50|6475.4|6469.4|6475.4|6469.4|6475.4|6469.4|6475.4|6469.4|1
1644307200000|2022-02-08 08:00:00|6475.2|6469.2|6473.9|6467.9|6475.2|6469.2|6473.7|6467.7|3
1644307210000|2022-02-08 08:00:10|6473.7|6467.7|6472.5|6466.5|6474|6468|6472|6466|1
1644307220000|2022-02-08 08:00:20|6472.4|6466.4|6471.9|6465.9|6472.4|6466.4|6471.9|6465.9|0
1644307230000|2022-02-08 08:00:30|6472|6466|6472|6466|6472|6466|6472|6466|4
1644307240000|2022-02-08 08:00:40|6472.2|6466.2|6472.5|6466.5|6472.5|6466.5|6472.2|6466.2|0
1644307250000|2022-02-08 08:00:50|6472.9|6466.9|6474.4|6468.4|6474.4|6468.4|6472.9|6466.9|1
1644307260000|2022-02-08 08:01:00|6473.5|6467.5|6474.2|6468.2|6474.9|6468.9|6473.5|6467.5|35
1644307270000|2022-02-08 08:01:10|6474|6468|6472.9|6466.9|6474|6468|6472.9|6466.9|0
1644307280000|2022-02-08 08:01:20|6473|6467|6472.9|6466.9|6473|6467|6472.9|6466.9|0
1644307290000|2022-02-08 08:01:30|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|0
1644307310000|2022-02-08 08:01:50|6472|6466|6472|6466|6472|6466|6472|6466|4
1644307320000|2022-02-08 08:02:00|6475.2|6469.2|6475.2|6469.2|6475.2|6469.2|6475.2|6469.2|2
1644307350000|2022-02-08 08:02:30|6476|6470|6475.9|6469.9|6476.4|6470.4|6475.9|6469.9|0
1644307380000|2022-02-08 08:03:00|6475.7|6469.7|6474|6468|6475.7|6469.7|6474|6468|0
1644307390000|2022-02-08 08:03:10|6473.9|6467.9|6473.7|6467.7|6473.9|6467.9|6473.7|6467.7|0
1644307410000|2022-02-08 08:03:30|6473|6467|6472.6|6466.6|6473|6467|6472.6|6466.6|1
1644307420000|2022-02-08 08:03:40|6472.7|6466.7|6472|6466|6472.7|6466.7|6472|6466|1
1644307430000|2022-02-08 08:03:50|6471.5|6465.5|6473|6467|6473|6467|6471.5|6465.5|2
1644307440000|2022-02-08 08:04:00|6474|6468|6472.9|6466.9|6474|6468|6472.9|6466.9|1
1644307450000|2022-02-08 08:04:10|6473|6467|6472.5|6466.5|6473.4|6467.4|6472.5|6466.5|1
1644307480000|2022-02-08 08:04:40|6472.7|6466.7|6473.4|6467.4|6473.4|6467.4|6472.7|6466.7|0
1644307490000|2022-02-08 08:04:50|6473.2|6467.2|6472.7|6466.7|6473.2|6467.2|6472.5|6466.5|1
1644307500000|2022-02-08 08:05:00|6472.5|6466.5|6471.7|6465.7|6472.5|6466.5|6471.5|6465.5|1
1644307510000|2022-02-08 08:05:10|6472|6466|6472|6466|6472|6466|6472|6466|0
1644307520000|2022-02-08 08:05:20|6471.7|6465.7|6471.5|6465.5|6471.7|6465.7|6471.5|6465.5|0
1644307550000|2022-02-08 08:05:50|6475.5|6469.5|6476.2|6470.2|6476.2|6470.2|6475.5|6469.5|1
1644307560000|2022-02-08 08:06:00|6476|6470|6476.4|6470.4|6476.4|6470.4|6476|6470|0
1644307570000|2022-02-08 08:06:10|6475.5|6469.5|6472.5|6466.5|6475.5|6469.5|6472.5|6466.5|0
1644307590000|2022-02-08 08:06:30|6472.2|6466.2|6470|6464|6472.2|6466.2|6469.5|6463.5|1
1644307600000|2022-02-08 08:06:40|6470.4|6464.4|6469.4|6463.4|6470.4|6464.4|6469.4|6463.4|1
1644307610000|2022-02-08 08:06:50|6469|6463|6469|6463|6469|6463|6469|6463|1
1644307620000|2022-02-08 08:07:00|6468.9|6462.9|6469.9|6463.9|6470|6464|6468.2|6462.2|4
1644307630000|2022-02-08 08:07:10|6469.7|6463.7|6468.4|6462.4|6469.7|6463.7|6468.4|6462.4|1
1644307640000|2022-02-08 08:07:20|6468.9|6462.9|6468.4|6462.4|6468.9|6462.9|6468.4|6462.4|0
1644307650000|2022-02-08 08:07:30|6468.2|6462.2|6468.7|6462.7|6468.7|6462.7|6468.2|6462.2|1
1644307660000|2022-02-08 08:07:40|6468.6|6462.6|6468.9|6462.9|6468.9|6462.9|6468.2|6462.2|1
1644307670000|2022-02-08 08:07:50|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|0
1644307680000|2022-02-08 08:08:00|6468.1|6462.1|6465.7|6459.7|6468.1|6462.1|6465.7|6459.7|12
1644307690000|2022-02-08 08:08:10|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6463.9|6457.9|2
1644307700000|2022-02-08 08:08:20|6465.1|6459.1|6464.7|6458.7|6465.1|6459.1|6464.7|6458.7|0
1644307710000|2022-02-08 08:08:30|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|7
1644307720000|2022-02-08 08:08:40|6464.7|6458.7|6464.4|6458.4|6464.7|6458.7|6464.4|6458.4|2
1644307730000|2022-02-08 08:08:50|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|0
1644307740000|2022-02-08 08:09:00|6464.9|6458.9|6462.9|6456.9|6465.7|6459.7|6462.7|6456.7|3
1644307750000|2022-02-08 08:09:10|6462.7|6456.7|6462.9|6456.9|6462.9|6456.9|6462.7|6456.7|0
1644307770000|2022-02-08 08:09:30|6462.7|6456.7|6462.4|6456.4|6462.7|6456.7|6462.4|6456.4|0
1644307780000|2022-02-08 08:09:40|6462.2|6456.2|6462.9|6456.9|6462.9|6456.9|6462.2|6456.2|4
1644307800000|2022-02-08 08:10:00|6463.2|6457.2|6462.7|6456.7|6463.2|6457.2|6462.7|6456.7|1
1644307810000|2022-02-08 08:10:10|6462.9|6456.9|6462.7|6456.7|6463.1|6457.1|6462.7|6456.7|7
1644307820000|2022-02-08 08:10:20|6463.4|6457.4|6466.7|6460.7|6466.7|6460.7|6463.4|6457.4|2
1644307830000|2022-02-08 08:10:30|6466.6|6460.6|6466.2|6460.2|6466.6|6460.6|6466.2|6460.2|0
1644307840000|2022-02-08 08:10:40|6466.4|6460.4|6466.7|6460.7|6466.7|6460.7|6466.2|6460.2|0
1644307850000|2022-02-08 08:10:50|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1644307870000|2022-02-08 08:11:10|6465.4|6459.4|6463.7|6457.7|6465.4|6459.4|6463.7|6457.7|1
1644307880000|2022-02-08 08:11:20|6463.9|6457.9|6463.7|6457.7|6464.2|6458.2|6463.7|6457.7|0
1644307890000|2022-02-08 08:11:30|6463.9|6457.9|6463.9|6457.9|6464.2|6458.2|6463.9|6457.9|0
1644307900000|2022-02-08 08:11:40|6463.7|6457.7|6462.7|6456.7|6463.7|6457.7|6462.7|6456.7|0
1644307920000|2022-02-08 08:12:00|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|0
1644307940000|2022-02-08 08:12:20|6462.9|6456.9|6462.7|6456.7|6462.9|6456.9|6462.7|6456.7|1
1644307970000|2022-02-08 08:12:50|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|0
1644307980000|2022-02-08 08:13:00|6462.7|6456.7|6462.9|6456.9|6462.9|6456.9|6462.7|6456.7|1
1644308000000|2022-02-08 08:13:20|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|0
1644308010000|2022-02-08 08:13:30|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|0
1644308020000|2022-02-08 08:13:40|6462.7|6456.7|6463.7|6457.7|6465.2|6459.2|6462.7|6456.7|17
1644308040000|2022-02-08 08:14:00|6463.9|6457.9|6458.4|6452.4|6464.2|6458.2|6458.4|6452.4|7
1644308050000|2022-02-08 08:14:10|6457.9|6451.9|6457.7|6451.7|6457.9|6451.9|6457.7|6451.7|2
1644308060000|2022-02-08 08:14:20|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|0
1644308070000|2022-02-08 08:14:30|6457.7|6451.7|6457.9|6451.9|6457.9|6451.9|6456.4|6450.4|8
1644308080000|2022-02-08 08:14:40|6457.7|6451.7|6456|6450|6457.7|6451.7|6455.9|6449.9|5
1644308100000|2022-02-08 08:15:00|6456.5|6450.5|6459.9|6453.9|6460.4|6454.4|6456.5|6450.5|14
1644308110000|2022-02-08 08:15:10|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|0
1644308120000|2022-02-08 08:15:20|6460.5|6454.5|6460.4|6454.4|6461.4|6455.4|6460.2|6454.2|0
1644308130000|2022-02-08 08:15:30|6459.2|6453.2|6458.2|6452.2|6459.2|6453.2|6458.2|6452.2|1
1644308140000|2022-02-08 08:15:40|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|0
1644308150000|2022-02-08 08:15:50|6459|6453|6458.2|6452.2|6459|6453|6458.2|6452.2|0
1644308160000|2022-02-08 08:16:00|6458.4|6452.4|6457.9|6451.9|6458.4|6452.4|6457.9|6451.9|0
1644308180000|2022-02-08 08:16:20|6458|6452|6458.4|6452.4|6458.9|6452.9|6458|6452|0
1644308190000|2022-02-08 08:16:30|6458.5|6452.5|6458|6452|6458.9|6452.9|6457.9|6451.9|1
1644308200000|2022-02-08 08:16:40|6457.9|6451.9|6458|6452|6458|6452|6457.9|6451.9|1
1644308220000|2022-02-08 08:17:00|6457.2|6451.2|6457.9|6451.9|6458|6452|6457.2|6451.2|3
1644308240000|2022-02-08 08:17:20|6458|6452|6458|6452|6458|6452|6458|6452|0
1644308250000|2022-02-08 08:17:30|6457.4|6451.4|6456.4|6450.4|6457.4|6451.4|6456.4|6450.4|5
1644308270000|2022-02-08 08:17:50|6456|6450|6455.5|6449.5|6456|6450|6455.5|6449.5|2
1644308280000|2022-02-08 08:18:00|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6
1644308290000|2022-02-08 08:18:10|||||||||1
1644308320000|2022-02-08 08:18:40|6456.2|6450.2|6458.9|6452.9|6459|6453|6456.2|6450.2|10
1644308340000|2022-02-08 08:19:00|6458.5|6452.5|6460|6454|6460|6454|6458.5|6452.5|1
1644308350000|2022-02-08 08:19:10|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|0
1644308370000|2022-02-08 08:19:30|6459.5|6453.5|6459.9|6453.9|6459.9|6453.9|6459.5|6453.5|0
1644308380000|2022-02-08 08:19:40|6460.2|6454.2|6461.9|6455.9|6462.7|6456.7|6460.2|6454.2|9
1644308390000|2022-02-08 08:19:50|6461.7|6455.7|6460.4|6454.4|6461.7|6455.7|6460.4|6454.4|0
1644308400000|2022-02-08 08:20:00|6460.1|6454.1|6460.5|6454.5|6460.5|6454.5|6459.2|6453.2|2
1644308410000|2022-02-08 08:20:10|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|0
1644308420000|2022-02-08 08:20:20|6461|6455|6461.4|6455.4|6461.4|6455.4|6461|6455|0
1644308430000|2022-02-08 08:20:30|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|0
1644308450000|2022-02-08 08:20:50|6462.4|6456.4|6462.9|6456.9|6462.9|6456.9|6462.4|6456.4|7
1644308460000|2022-02-08 08:21:00|6463.2|6457.2|6462.4|6456.4|6464.9|6458.9|6462.4|6456.4|4
1644308470000|2022-02-08 08:21:10|6462.2|6456.2|6460.4|6454.4|6462.2|6456.2|6460.4|6454.4|0
1644308490000|2022-02-08 08:21:30|6459.9|6453.9|6459.4|6453.4|6460.4|6454.4|6459.4|6453.4|1
1644308500000|2022-02-08 08:21:40|6458.9|6452.9|6459.2|6453.2|6459.2|6453.2|6458.9|6452.9|0
1644308510000|2022-02-08 08:21:50|6459.4|6453.4|6459.5|6453.5|6459.5|6453.5|6459.4|6453.4|0
1644308520000|2022-02-08 08:22:00|6459.4|6453.4|6459.7|6453.7|6459.7|6453.7|6459.4|6453.4|0
1644308530000|2022-02-08 08:22:10|6459.9|6453.9|6462.7|6456.7|6462.7|6456.7|6459.9|6453.9|2
1644308560000|2022-02-08 08:22:40|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|0
1644308570000|2022-02-08 08:22:50|6462.7|6456.7|6462.2|6456.2|6462.7|6456.7|6462.2|6456.2|1
1644308590000|2022-02-08 08:23:10|6462.4|6456.4|6462.7|6456.7|6462.7|6456.7|6462.4|6456.4|0
1644308630000|2022-02-08 08:23:50|6462.9|6456.9|6466.9|6460.9|6466.9|6460.9|6462.9|6456.9|1
1644308640000|2022-02-08 08:24:00|6466.7|6460.7|6464.9|6458.9|6466.7|6460.7|6464.9|6458.9|0
1644308650000|2022-02-08 08:24:10|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|0
1644308660000|2022-02-08 08:24:20|6463.2|6457.2|6464.7|6458.7|6464.7|6458.7|6463.2|6457.2|1
1644308670000|2022-02-08 08:24:30|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|0
1644308680000|2022-02-08 08:24:40|6465.9|6459.9|6466.7|6460.7|6466.7|6460.7|6465.9|6459.9|0
1644308700000|2022-02-08 08:25:00|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|0
1644308710000|2022-02-08 08:25:10|6467|6461|6470.7|6464.7|6470.7|6464.7|6467|6461|3
1644308720000|2022-02-08 08:25:20|6471.5|6465.5|6470.7|6464.7|6471.5|6465.5|6470.7|6464.7|1
1644308730000|2022-02-08 08:25:30|6471|6465|6472.9|6466.9|6473.7|6467.7|6471|6465|7
1644308740000|2022-02-08 08:25:40|6470.7|6464.7|6471.7|6465.7|6471.7|6465.7|6470.7|6464.7|0
1644308750000|2022-02-08 08:25:50|6472.2|6466.2|6471.9|6465.9|6472.2|6466.2|6471.2|6465.2|3
1644308760000|2022-02-08 08:26:00|6472.2|6466.2|6472.2|6466.2|6472.2|6466.2|6472.2|6466.2|2
1644308770000|2022-02-08 08:26:10|6472.4|6466.4|6469.2|6463.2|6472.4|6466.4|6469.2|6463.2|3
1644308810000|2022-02-08 08:26:50|6468.9|6462.9|6468.5|6462.5|6468.9|6462.9|6468.5|6462.5|2
1644308820000|2022-02-08 08:27:00|6468.2|6462.2|6469.7|6463.7|6469.7|6463.7|6467.7|6461.7|3
1644308830000|2022-02-08 08:27:10|6469.9|6463.9|6470.2|6464.2|6471.9|6465.9|6469.9|6463.9|2
1644308840000|2022-02-08 08:27:20|6470.4|6464.4|6469.2|6463.2|6470.4|6464.4|6469.2|6463.2|0
1644308850000|2022-02-08 08:27:30|6468.9|6462.9|6470.2|6464.2|6470.2|6464.2|6468.7|6462.7|0
1644308860000|2022-02-08 08:27:40|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|0
1644308880000|2022-02-08 08:28:00|6471.7|6465.7|6470.2|6464.2|6471.7|6465.7|6470.2|6464.2|3
1644308890000|2022-02-08 08:28:10|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|0
1644308900000|2022-02-08 08:28:20|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|0
1644308910000|2022-02-08 08:28:30|6470.9|6464.9|6470.7|6464.7|6470.9|6464.9|6470.7|6464.7|0
1644308920000|2022-02-08 08:28:40|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|0
1644308930000|2022-02-08 08:28:50|6470.7|6464.7|6469.7|6463.7|6470.7|6464.7|6469.7|6463.7|0
1644308940000|2022-02-08 08:29:00|6470.7|6464.7|6470.2|6464.2|6471.2|6465.2|6470.2|6464.2|4
1644308950000|2022-02-08 08:29:10|6469.5|6463.5|6466.7|6460.7|6469.5|6463.5|6466.7|6460.7|1
1644308960000|2022-02-08 08:29:20|6466.9|6460.9|6467.7|6461.7|6467.7|6461.7|6466.9|6460.9|1
1644308970000|2022-02-08 08:29:30|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|0
1644308980000|2022-02-08 08:29:40|6468.9|6462.9|6468.2|6462.2|6468.9|6462.9|6468.2|6462.2|2
1644308990000|2022-02-08 08:29:50|6468.6|6462.6|6468.2|6462.2|6468.6|6462.6|6468.2|6462.2|0
1644309000000|2022-02-08 08:30:00|6467.7|6461.7|6468.2|6462.2|6468.2|6462.2|6467.7|6461.7|0
1644309010000|2022-02-08 08:30:10|6468.1|6462.1|6467.7|6461.7|6468.2|6462.2|6467.7|6461.7|0
1644309020000|2022-02-08 08:30:20|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|6467.7|6461.7|0
1644309030000|2022-02-08 08:30:30|6468.9|6462.9|6468.7|6462.7|6468.9|6462.9|6468.7|6462.7|0
1644309040000|2022-02-08 08:30:40|6468.9|6462.9|6471.9|6465.9|6471.9|6465.9|6468.9|6462.9|2
1644309060000|2022-02-08 08:31:00|6471.6|6465.6|6471.2|6465.2|6471.6|6465.6|6471.2|6465.2|0
1644309070000|2022-02-08 08:31:10|6470.2|6464.2|6470.2|6464.2|6470.2|6464.2|6470.2|6464.2|0
1644309080000|2022-02-08 08:31:20|6470.1|6464.1|6470.2|6464.2|6470.2|6464.2|6469.7|6463.7|0
1644309090000|2022-02-08 08:31:30|6470.9|6464.9|6470.7|6464.7|6470.9|6464.9|6470.7|6464.7|0
1644309100000|2022-02-08 08:31:40|6471.7|6465.7|6472.2|6466.2|6472.2|6466.2|6471.7|6465.7|3
1644309120000|2022-02-08 08:32:00|6467.9|6461.9|6465.9|6459.9|6467.9|6461.9|6465.9|6459.9|6
1644309130000|2022-02-08 08:32:10|6465.7|6459.7|6465.7|6459.7|6465.9|6459.9|6465.7|6459.7|0
1644309140000|2022-02-08 08:32:20|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1644309160000|2022-02-08 08:32:40|6465.7|6459.7|6467.7|6461.7|6467.7|6461.7|6465.7|6459.7|3
1644309170000|2022-02-08 08:32:50|||||||||1
1644309180000|2022-02-08 08:33:00|6466.2|6460.2|6465.2|6459.2|6466.2|6460.2|6464.9|6458.9|0
1644309190000|2022-02-08 08:33:10|6464.9|6458.9|6464.2|6458.2|6464.9|6458.9|6464.2|6458.2|0
1644309200000|2022-02-08 08:33:20|6464.4|6458.4|6465.2|6459.2|6465.2|6459.2|6464.4|6458.4|0
1644309210000|2022-02-08 08:33:30|6465.1|6459.1|6464.7|6458.7|6465.1|6459.1|6464.7|6458.7|0
1644309230000|2022-02-08 08:33:50|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|3
1644309300000|2022-02-08 08:35:00|6464.2|6458.2|6458.7|6452.7|6464.2|6458.2|6458.7|6452.7|7
1644309310000|2022-02-08 08:35:10|6458.6|6452.6|6460.7|6454.7|6460.7|6454.7|6458.6|6452.6|4
1644309320000|2022-02-08 08:35:20|6461.2|6455.2|6460.9|6454.9|6461.2|6455.2|6460.7|6454.7|1
1644309330000|2022-02-08 08:35:30|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1644309340000|2022-02-08 08:35:40|6459.2|6453.2|6458.9|6452.9|6459.2|6453.2|6458.7|6452.7|0
1644309350000|2022-02-08 08:35:50|6459.2|6453.2|6460.4|6454.4|6460.4|6454.4|6459.2|6453.2|1
1644309360000|2022-02-08 08:36:00|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1644309370000|2022-02-08 08:36:10|6463.2|6457.2|6463.7|6457.7|6463.7|6457.7|6463.2|6457.2|0
1644309390000|2022-02-08 08:36:30|6462.2|6456.2|6460.9|6454.9|6462.2|6456.2|6460.9|6454.9|3
1644309410000|2022-02-08 08:36:50|6460.7|6454.7|6460.9|6454.9|6460.9|6454.9|6460.7|6454.7|0
1644309420000|2022-02-08 08:37:00|6461.2|6455.2|6461.9|6455.9|6461.9|6455.9|6461.2|6455.2|1
1644309430000|2022-02-08 08:37:10|6461.2|6455.2|6461.4|6455.4|6461.4|6455.4|6461.2|6455.2|1
1644309440000|2022-02-08 08:37:20|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1644309470000|2022-02-08 08:37:50|6461.4|6455.4|6465.9|6459.9|6465.9|6459.9|6461.4|6455.4|1
1644309480000|2022-02-08 08:38:00|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|0
1644309490000|2022-02-08 08:38:10|6466|6460|6466|6460|6466|6460|6465.9|6459.9|0
1644309500000|2022-02-08 08:38:20|6466.7|6460.7|6466.9|6460.9|6466.9|6460.9|6466.7|6460.7|0
1644309510000|2022-02-08 08:38:30|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|0
1644309520000|2022-02-08 08:38:40|6466.4|6460.4|6466|6460|6466.4|6460.4|6466|6460|1
1644309530000|2022-02-08 08:38:50|6465.9|6459.9|6465.7|6459.7|6465.9|6459.9|6465.7|6459.7|0
1644309540000|2022-02-08 08:39:00|6465.9|6459.9|6465.7|6459.7|6465.9|6459.9|6465.7|6459.7|0
1644309550000|2022-02-08 08:39:10|6465.9|6459.9|6466.4|6460.4|6466.4|6460.4|6465.9|6459.9|1
1644309560000|2022-02-08 08:39:20|6466.2|6460.2|6464.9|6458.9|6466.2|6460.2|6464.9|6458.9|2
1644309580000|2022-02-08 08:39:40|6465|6459|6465.5|6459.5|6465.5|6459.5|6465|6459|1
1644309600000|2022-02-08 08:40:00|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|0
1644309610000|2022-02-08 08:40:10|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|0
1644309620000|2022-02-08 08:40:20|6466.9|6460.9|6466.7|6460.7|6466.9|6460.9|6466.7|6460.7|0
1644309630000|2022-02-08 08:40:30|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|1
1644309640000|2022-02-08 08:40:40|6468.2|6462.2|6469.2|6463.2|6469.4|6463.4|6468.2|6462.2|1
1644309660000|2022-02-08 08:41:00|6468.9|6462.9|6469.4|6463.4|6469.4|6463.4|6468.9|6462.9|4
1644309670000|2022-02-08 08:41:10|6468.9|6462.9|6469.2|6463.2|6469.2|6463.2|6468.9|6462.9|0
1644309680000|2022-02-08 08:41:20|6469.4|6463.4|6471.2|6465.2|6471.2|6465.2|6469.4|6463.4|0
1644309690000|2022-02-08 08:41:30|6470.2|6464.2|6469.9|6463.9|6470.2|6464.2|6469.9|6463.9|1
1644309720000|2022-02-08 08:42:00|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|0
1644309730000|2022-02-08 08:42:10|6469.6|6463.6|6469.2|6463.2|6469.6|6463.6|6468.9|6462.9|1
1644309740000|2022-02-08 08:42:20|6467.2|6461.2|6469.2|6463.2|6469.2|6463.2|6467.2|6461.2|1
1644309750000|2022-02-08 08:42:30|6467.7|6461.7|6466.1|6460.1|6467.7|6461.7|6466.1|6460.1|11
1644309760000|2022-02-08 08:42:40|6465|6459|6467.4|6461.4|6467.4|6461.4|6465|6459|0
1644309780000|2022-02-08 08:43:00|6467.2|6461.2|6466.7|6460.7|6467.2|6461.2|6466.7|6460.7|1
1644309800000|2022-02-08 08:43:20|6466.6|6460.6|6465.5|6459.5|6466.6|6460.6|6465.4|6459.4|2
1644309810000|2022-02-08 08:43:30|6466.2|6460.2|6466.4|6460.4|6466.4|6460.4|6466.2|6460.2|0
1644309830000|2022-02-08 08:43:50|6466.5|6460.5|6467.7|6461.7|6467.7|6461.7|6466.5|6460.5|0
1644309850000|2022-02-08 08:44:10|6465.9|6459.9|6465.4|6459.4|6465.9|6459.9|6465.4|6459.4|4
1644309890000|2022-02-08 08:44:50|6465.2|6459.2|6464.9|6458.9|6465.2|6459.2|6464.9|6458.9|0
1644309900000|2022-02-08 08:45:00|6465.2|6459.2|6463.7|6457.7|6465.2|6459.2|6463.2|6457.2|1
1644309910000|2022-02-08 08:45:10|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|0
1644309930000|2022-02-08 08:45:30|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|0
1644309950000|2022-02-08 08:45:50|6462.2|6456.2|6462.2|6456.2|6462.7|6456.7|6462.2|6456.2|0
1644309960000|2022-02-08 08:46:00|6461.7|6455.7|6458.9|6452.9|6461.7|6455.7|6458.7|6452.7|1
1644309970000|2022-02-08 08:46:10|6458.6|6452.6|6458.7|6452.7|6459.2|6453.2|6458.6|6452.6|1
1644309980000|2022-02-08 08:46:20|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|0
1644310000000|2022-02-08 08:46:40|6458.4|6452.4|6458.7|6452.7|6459.2|6453.2|6458.4|6452.4|2
1644310010000|2022-02-08 08:46:50|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|0
1644310020000|2022-02-08 08:47:00|6458.7|6452.7|6459.4|6453.4|6459.4|6453.4|6458.7|6452.7|1
1644310030000|2022-02-08 08:47:10|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|3
1644310040000|2022-02-08 08:47:20|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|0
1644310050000|2022-02-08 08:47:30|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|3
1644310060000|2022-02-08 08:47:40|6456.5|6450.5|6457|6451|6457|6451|6456.5|6450.5|0
1644310070000|2022-02-08 08:47:50|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|0
1644310080000|2022-02-08 08:48:00|||||||||2
1644310090000|2022-02-08 08:48:10|6457|6451|6456.9|6450.9|6457|6451|6456.9|6450.9|0
1644310100000|2022-02-08 08:48:20|6456.7|6450.7|6457|6451|6457|6451|6456.7|6450.7|1
1644310120000|2022-02-08 08:48:40|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|0
1644310140000|2022-02-08 08:49:00|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|0
1644310150000|2022-02-08 08:49:10|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|1
1644310160000|2022-02-08 08:49:20|||||||||3
1644310170000|2022-02-08 08:49:30|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1644310180000|2022-02-08 08:49:40|6457.2|6451.2|6457.7|6451.7|6457.7|6451.7|6457.2|6451.2|2
1644310190000|2022-02-08 08:49:50|6457.8|6451.8|6457.5|6451.5|6457.8|6451.8|6457.5|6451.5|5
1644310200000|2022-02-08 08:50:00|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6456.9|6450.9|0
1644310210000|2022-02-08 08:50:10|6457|6451|6457.2|6451.2|6457.2|6451.2|6457|6451|0
1644310230000|2022-02-08 08:50:30|6457|6451|6455.7|6449.7|6457|6451|6455.5|6449.5|2
1644310240000|2022-02-08 08:50:40|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|0
1644310250000|2022-02-08 08:50:50|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|3
1644310270000|2022-02-08 08:51:10|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|1
1644310290000|2022-02-08 08:51:30|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|0
1644310350000|2022-02-08 08:52:30|6456.5|6450.5|6456|6450|6456.5|6450.5|6456|6450|3
1644310360000|2022-02-08 08:52:40|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|0
1644310370000|2022-02-08 08:52:50|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|1
1644310390000|2022-02-08 08:53:10|6456.8|6450.8|6457.5|6451.5|6457.5|6451.5|6456.8|6450.8|1
1644310400000|2022-02-08 08:53:20|6457.2|6451.2|6457|6451|6457.2|6451.2|6457|6451|0
1644310410000|2022-02-08 08:53:30|6456.4|6450.4|6456.9|6450.9|6457.2|6451.2|6456.4|6450.4|1
1644310420000|2022-02-08 08:53:40|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.3|6451.3|6
1644310430000|2022-02-08 08:53:50|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|0
1644310450000|2022-02-08 08:54:10|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|1
1644310470000|2022-02-08 08:54:30|6457.2|6451.2|6456.5|6450.5|6457.2|6451.2|6456.5|6450.5|6
1644310480000|2022-02-08 08:54:40|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|0
1644310490000|2022-02-08 08:54:50|6456.5|6450.5|6456|6450|6456.5|6450.5|6456|6450|0
1644310520000|2022-02-08 08:55:20|6455.7|6449.7|6455.5|6449.5|6455.7|6449.7|6455.2|6449.2|5
1644310530000|2022-02-08 08:55:30|6455.1|6449.1|6453.8|6447.8|6455.1|6449.1|6453.8|6447.8|5
1644310540000|2022-02-08 08:55:40|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|0
1644310550000|2022-02-08 08:55:50|6450.5|6444.5|6450|6444|6450.5|6444.5|6449.9|6443.9|7
1644310560000|2022-02-08 08:56:00|6450.2|6444.2|6450.7|6444.7|6450.7|6444.7|6450.2|6444.2|3
1644310580000|2022-02-08 08:56:20|6450.3|6444.3|6450.5|6444.5|6450.5|6444.5|6450.2|6444.2|1
1644310600000|2022-02-08 08:56:40|6449.3|6443.3|6449.4|6443.4|6449.4|6443.4|6449.3|6443.3|1
1644310610000|2022-02-08 08:56:50|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|2
1644310620000|2022-02-08 08:57:00|6449.9|6443.9|6449.9|6443.9|6450.4|6444.4|6449.9|6443.9|21
1644310630000|2022-02-08 08:57:10|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|0
1644310650000|2022-02-08 08:57:30|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|0
1644310660000|2022-02-08 08:57:40|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|0
1644310690000|2022-02-08 08:58:10|6449.1|6443.1|6447.8|6441.8|6449.1|6443.1|6447.8|6441.8|5
1644310700000|2022-02-08 08:58:20|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|0
1644310730000|2022-02-08 08:58:50|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|1
1644310740000|2022-02-08 08:59:00|6449.1|6443.1|6447.4|6441.4|6449.1|6443.1|6447.4|6441.4|1
1644310750000|2022-02-08 08:59:10|6447.9|6441.9|6448.4|6442.4|6448.4|6442.4|6447.4|6441.4|0
1644310790000|2022-02-08 08:59:50|6447.9|6441.9|6447.9|6441.9|6448.5|6442.5|6447.9|6441.9|2
1644310800000|2022-02-08 09:00:00|6448.2|6442.2|6448.5|6442.5|6448.5|6442.5|6448.2|6442.2|0
1644310830000|2022-02-08 09:00:30|6450.4|6444.4|6450.5|6444.5|6450.5|6444.5|6450|6444|18
1644310840000|2022-02-08 09:00:40|6450|6444|6450|6444|6450|6444|6450|6444|0
1644310850000|2022-02-08 09:00:50|6450.5|6444.5|6449.7|6443.7|6450.5|6444.5|6449.7|6443.7|1
1644310860000|2022-02-08 09:01:00|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|1
1644310870000|2022-02-08 09:01:10|6450.3|6444.3|6450.7|6444.7|6450.7|6444.7|6450.3|6444.3|4
1644310900000|2022-02-08 09:01:40|6450.3|6444.3|6448.5|6442.5|6450.3|6444.3|6448.5|6442.5|3
1644310910000|2022-02-08 09:01:50|6449.4|6443.4|6450.2|6444.2|6450.2|6444.2|6449.4|6443.4|1
1644310920000|2022-02-08 09:02:00|6450.3|6444.3|6450.2|6444.2|6450.8|6444.8|6450.2|6444.2|2
1644310930000|2022-02-08 09:02:10|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|3
1644310940000|2022-02-08 09:02:20|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450|6444|0
1644310950000|2022-02-08 09:02:30|6450|6444|6450.2|6444.2|6450.2|6444.2|6450|6444|0
1644310970000|2022-02-08 09:02:50|6450|6444|6449.5|6443.5|6450.2|6444.2|6449.2|6443.2|0
1644310990000|2022-02-08 09:03:10|6449.4|6443.4|6449.5|6443.5|6449.5|6443.5|6449.4|6443.4|1
1644311000000|2022-02-08 09:03:20|6450|6444|6450|6444|6450|6444|6450|6444|0
1644311010000|2022-02-08 09:03:30|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|0
1644311020000|2022-02-08 09:03:40|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|0
1644311040000|2022-02-08 09:04:00|6450.7|6444.7|6450|6444|6450.7|6444.7|6450|6444|1
1644311060000|2022-02-08 09:04:20|6450.3|6444.3|6450.8|6444.8|6450.8|6444.8|6450.3|6444.3|4
1644311070000|2022-02-08 09:04:30|||||||||5
1644311100000|2022-02-08 09:05:00|6450.7|6444.7|6450.8|6444.8|6450.8|6444.8|6450.3|6444.3|4
1644311130000|2022-02-08 09:05:30|||||||||2
1644311160000|2022-02-08 09:06:00|||||||||2
1644311200000|2022-02-08 09:06:40|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|2
1644311210000|2022-02-08 09:06:50|6450.3|6444.3|6450.2|6444.2|6450.3|6444.3|6450.2|6444.2|0
1644311220000|2022-02-08 09:07:00|6450|6444|6448.5|6442.5|6450|6444|6448.5|6442.5|4
1644311230000|2022-02-08 09:07:10|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|6447.9|6441.9|2
1644311240000|2022-02-08 09:07:20|6448|6442|6448|6442|6448|6442|6448|6442|0
1644311260000|2022-02-08 09:07:40|6448.5|6442.5|6448.2|6442.2|6448.5|6442.5|6448|6442|1
1644311270000|2022-02-08 09:07:50|6443.8|6437.8|6443.3|6437.3|6443.8|6437.8|6443.2|6437.2|32
1644311280000|2022-02-08 09:08:00|6443.2|6437.2|6443.3|6437.3|6443.3|6437.3|6443.2|6437.2|3
1644311300000|2022-02-08 09:08:20|6443.7|6437.7|6444.8|6438.8|6444.8|6438.8|6443.7|6437.7|0
1644311310000|2022-02-08 09:08:30|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|0
1644311320000|2022-02-08 09:08:40|6444.5|6438.5|6445.2|6439.2|6446.4|6440.4|6444.5|6438.5|0
1644311330000|2022-02-08 09:08:50|6444.5|6438.5|6444|6438|6446|6440|6444|6438|5
1644311340000|2022-02-08 09:09:00|6443.8|6437.8|6444|6438|6444.5|6438.5|6443.8|6437.8|2
1644311350000|2022-02-08 09:09:10|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|0
1644311370000|2022-02-08 09:09:30|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|0
1644311380000|2022-02-08 09:09:40|6442.5|6436.5|6443.2|6437.2|6443.2|6437.2|6442.5|6436.5|5
1644311390000|2022-02-08 09:09:50|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|2
1644311400000|2022-02-08 09:10:00|6444|6438|6443.2|6437.2|6444|6438|6442.8|6436.8|6
1644311410000|2022-02-08 09:10:10|6443.3|6437.3|6443.7|6437.7|6443.7|6437.7|6443.3|6437.3|1
1644311420000|2022-02-08 09:10:20|6443.5|6437.5|6443.7|6437.7|6443.7|6437.7|6443.5|6437.5|1
1644311430000|2022-02-08 09:10:30|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|0
1644311440000|2022-02-08 09:10:40|6444.2|6438.2|6443.7|6437.7|6444.2|6438.2|6443.7|6437.7|0
1644311450000|2022-02-08 09:10:50|6444.4|6438.4|6444|6438|6444.5|6438.5|6444|6438|3
1644311460000|2022-02-08 09:11:00|6443.7|6437.7|6443.2|6437.2|6443.7|6437.7|6443.2|6437.2|1
1644311470000|2022-02-08 09:11:10|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|1
1644311490000|2022-02-08 09:11:30|6443.2|6437.2|6443.7|6437.7|6443.7|6437.7|6443.2|6437.2|2
1644311500000|2022-02-08 09:11:40|6444|6438|6445.7|6439.7|6445.7|6439.7|6444|6438|2
1644311510000|2022-02-08 09:11:50|6445.5|6439.5|6443.7|6437.7|6445.5|6439.5|6443.7|6437.7|1
1644311540000|2022-02-08 09:12:20|6443.8|6437.8|6445.4|6439.4|6445.4|6439.4|6443.8|6437.8|0
1644311550000|2022-02-08 09:12:30|6445.9|6439.9|6445.8|6439.8|6445.9|6439.9|6445.8|6439.8|0
1644311560000|2022-02-08 09:12:40|6445.4|6439.4|6447.3|6441.3|6447.3|6441.3|6445.4|6439.4|1
1644311580000|2022-02-08 09:13:00|6447.1|6441.1|6445|6439|6447.1|6441.1|6445|6439|0
1644311590000|2022-02-08 09:13:10|6444.9|6438.9|6444.4|6438.4|6444.9|6438.9|6444.4|6438.4|0
1644311600000|2022-02-08 09:13:20|6444.8|6438.8|6445.7|6439.7|6445.7|6439.7|6444.8|6438.8|1
1644311620000|2022-02-08 09:13:40|6446|6440|6446|6440|6446|6440|6446|6440|0
1644311640000|2022-02-08 09:14:00|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|0
1644311650000|2022-02-08 09:14:10|6446.5|6440.5|6447.4|6441.4|6447.4|6441.4|6446.5|6440.5|2
1644311670000|2022-02-08 09:14:30|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|1
1644311690000|2022-02-08 09:14:50|6446|6440|6446.2|6440.2|6446.2|6440.2|6446|6440|0
1644311700000|2022-02-08 09:15:00|6445.9|6439.9|6446.4|6440.4|6446.5|6440.5|6445.9|6439.9|1
1644311710000|2022-02-08 09:15:10|6446|6440|6448.8|6442.8|6448.8|6442.8|6446|6440|2
1644311720000|2022-02-08 09:15:20|6448.9|6442.9|6448.5|6442.5|6449.5|6443.5|6448.5|6442.5|0
1644311740000|2022-02-08 09:15:40|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|1
1644311750000|2022-02-08 09:15:50|6449.5|6443.5|6450.3|6444.3|6450.3|6444.3|6449.5|6443.5|1
1644311760000|2022-02-08 09:16:00|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.4|6443.4|1
1644311770000|2022-02-08 09:16:10|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|0
1644311780000|2022-02-08 09:16:20|6449|6443|6448.5|6442.5|6449|6443|6448.5|6442.5|0
1644311790000|2022-02-08 09:16:30|6448.4|6442.4|6448.5|6442.5|6448.5|6442.5|6448.4|6442.4|0
1644311800000|2022-02-08 09:16:40|6448|6442|6448|6442|6448|6442|6448|6442|0
1644311810000|2022-02-08 09:16:50|6448.5|6442.5|6448.2|6442.2|6448.9|6442.9|6448|6442|0
1644311820000|2022-02-08 09:17:00|6448|6442|6448.5|6442.5|6448.5|6442.5|6448|6442|0
1644311830000|2022-02-08 09:17:10|6448.4|6442.4|6448.5|6442.5|6448.5|6442.5|6448.4|6442.4|0
1644311840000|2022-02-08 09:17:20|6448.4|6442.4|6449.4|6443.4|6449.4|6443.4|6448.4|6442.4|1
1644311850000|2022-02-08 09:17:30|6449.3|6443.3|6448.9|6442.9|6449.3|6443.3|6448.9|6442.9|0
1644311860000|2022-02-08 09:17:40|6447.9|6441.9|6448.2|6442.2|6448.2|6442.2|6447.9|6441.9|0
1644311870000|2022-02-08 09:17:50|6447.9|6441.9|6447.2|6441.2|6447.9|6441.9|6447.2|6441.2|0
1644311880000|2022-02-08 09:18:00|6447.5|6441.5|6447.9|6441.9|6448.4|6442.4|6447.5|6441.5|0
1644311890000|2022-02-08 09:18:10|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|0
1644311920000|2022-02-08 09:18:40|6447.6|6441.6|6447.9|6441.9|6447.9|6441.9|6447.6|6441.6|1
1644311930000|2022-02-08 09:18:50|6448|6442|6448.5|6442.5|6449.5|6443.5|6447.6|6441.6|1
1644311940000|2022-02-08 09:19:00|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|0
1644311950000|2022-02-08 09:19:10|6448|6442|6449|6443|6449|6443|6448|6442|0
1644311970000|2022-02-08 09:19:30|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|0
1644311980000|2022-02-08 09:19:40|6449|6443|6449|6443|6449|6443|6449|6443|0
1644311990000|2022-02-08 09:19:50|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|0
1644312000000|2022-02-08 09:20:00|6449.8|6443.8|6450.2|6444.2|6450.2|6444.2|6449|6443|2
1644312010000|2022-02-08 09:20:10|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|0
1644312030000|2022-02-08 09:20:30|6450.4|6444.4|6449.9|6443.9|6450.4|6444.4|6449.9|6443.9|0
1644312040000|2022-02-08 09:20:40|6449.8|6443.8|6450.4|6444.4|6450.4|6444.4|6449.8|6443.8|0
1644312070000|2022-02-08 09:21:10|||||||||1
1644312110000|2022-02-08 09:21:50|6450.5|6444.5|6450.4|6444.4|6450.5|6444.5|6450.4|6444.4|1
1644312120000|2022-02-08 09:22:00|6450.3|6444.3|6450.5|6444.5|6450.5|6444.5|6450.3|6444.3|3
1644312130000|2022-02-08 09:22:10|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|5
1644312140000|2022-02-08 09:22:20|6455|6449|6455|6449|6455|6449|6455|6449|1
1644312150000|2022-02-08 09:22:30|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1644312160000|2022-02-08 09:22:40|6457|6451|6456.5|6450.5|6457|6451|6456.5|6450.5|1
1644312180000|2022-02-08 09:23:00|6456.4|6450.4|6454.5|6448.5|6456.4|6450.4|6454.5|6448.5|2
1644312190000|2022-02-08 09:23:10|6454.4|6448.4|6454.9|6448.9|6454.9|6448.9|6454.4|6448.4|0
1644312200000|2022-02-08 09:23:20|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|1
1644312210000|2022-02-08 09:23:30|6456.5|6450.5|6457.5|6451.5|6457.5|6451.5|6456.5|6450.5|5
1644312220000|2022-02-08 09:23:40|||||||||2
1644312290000|2022-02-08 09:24:50|6457.3|6451.3|6454.5|6448.5|6457.3|6451.3|6454.5|6448.5|0
1644312300000|2022-02-08 09:25:00|6454.4|6448.4|6454.5|6448.5|6454.5|6448.5|6454.4|6448.4|2
1644312310000|2022-02-08 09:25:10|6454.4|6448.4|6455|6449|6455|6449|6454.4|6448.4|0
1644312330000|2022-02-08 09:25:30|6454.7|6448.7|6454.4|6448.4|6454.7|6448.7|6454.4|6448.4|0
1644312360000|2022-02-08 09:26:00|6455|6449|6455.5|6449.5|6455.5|6449.5|6455|6449|3
1644312370000|2022-02-08 09:26:10|6455.3|6449.3|6455.3|6449.3|6455.5|6449.5|6453.9|6447.9|23
1644312380000|2022-02-08 09:26:20|6455.5|6449.5|6456.8|6450.8|6456.8|6450.8|6455.4|6449.4|10
1644312390000|2022-02-08 09:26:30|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|6457.4|6451.4|1
1644312400000|2022-02-08 09:26:40|6457.4|6451.4|6457.4|6451.4|6457.5|6451.5|6457.4|6451.4|0
1644312410000|2022-02-08 09:26:50|6457.5|6451.5|6457.2|6451.2|6459|6453|6457.2|6451.2|1
1644312420000|2022-02-08 09:27:00|6457.3|6451.3|6458.2|6452.2|6458.7|6452.7|6457.3|6451.3|3
1644312430000|2022-02-08 09:27:10|6457.5|6451.5|6457.2|6451.2|6457.5|6451.5|6457.2|6451.2|0
1644312440000|2022-02-08 09:27:20|6457|6451|6457.5|6451.5|6457.5|6451.5|6456.5|6450.5|0
1644312450000|2022-02-08 09:27:30|6458.2|6452.2|6456.5|6450.5|6458.5|6452.5|6456.5|6450.5|5
1644312470000|2022-02-08 09:27:50|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|0
1644312480000|2022-02-08 09:28:00|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|0
1644312490000|2022-02-08 09:28:10|6456.8|6450.8|6456.7|6450.7|6456.8|6450.8|6456.7|6450.7|1
1644312520000|2022-02-08 09:28:40|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|0
1644312530000|2022-02-08 09:28:50|6457|6451|6457.3|6451.3|6457.3|6451.3|6457|6451|0
1644312540000|2022-02-08 09:29:00|6457.7|6451.7|6458|6452|6458.4|6452.4|6457.2|6451.2|0
1644312560000|2022-02-08 09:29:20|6457.2|6451.2|6456.7|6450.7|6457.2|6451.2|6456.7|6450.7|0
1644312570000|2022-02-08 09:29:30|6456.5|6450.5|6454.2|6448.2|6456.5|6450.5|6454.2|6448.2|4
1644312580000|2022-02-08 09:29:40|6454.3|6448.3|6454.4|6448.4|6454.7|6448.7|6454.3|6448.3|1
1644312600000|2022-02-08 09:30:00|6454.3|6448.3|6455.2|6449.2|6455.2|6449.2|6454.3|6448.3|7
1644312610000|2022-02-08 09:30:10|6455|6449|6454.9|6448.9|6455.2|6449.2|6454.9|6448.9|0
1644312620000|2022-02-08 09:30:20|6455|6449|6454.7|6448.7|6455|6449|6454.5|6448.5|1
1644312640000|2022-02-08 09:30:40|6455|6449|6455.5|6449.5|6455.5|6449.5|6455|6449|1
1644312650000|2022-02-08 09:30:50|6456.2|6450.2|6455.7|6449.7|6456.2|6450.2|6455|6449|3
1644312660000|2022-02-08 09:31:00|6456|6450|6456|6450|6456|6450|6456|6450|1
1644312670000|2022-02-08 09:31:10|6455.7|6449.7|6455.2|6449.2|6455.7|6449.7|6455.2|6449.2|0
1644312680000|2022-02-08 09:31:20|6455|6449|6455.2|6449.2|6455.2|6449.2|6455|6449|0
1644312690000|2022-02-08 09:31:30|6456|6450|6456|6450|6456|6450|6456|6450|0
1644312720000|2022-02-08 09:32:00|6456.2|6450.2|6456.7|6450.7|6456.7|6450.7|6456|6450|1
1644312730000|2022-02-08 09:32:10|6457|6451|6458.8|6452.8|6459.2|6453.2|6457|6451|7
1644312740000|2022-02-08 09:32:20|6459.5|6453.5|6459.7|6453.7|6460.1|6454.1|6459.5|6453.5|4
1644312760000|2022-02-08 09:32:40|6460.2|6454.2|6459.7|6453.7|6460.2|6454.2|6459.7|6453.7|1
1644312770000|2022-02-08 09:32:50|6460.4|6454.4|6461.8|6455.8|6461.8|6455.8|6460.4|6454.4|1
1644312790000|2022-02-08 09:33:10|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1644312800000|2022-02-08 09:33:20|6461.7|6455.7|6462.3|6456.3|6462.7|6456.7|6461.7|6455.7|0
1644312810000|2022-02-08 09:33:30|6462.7|6456.7|6462.2|6456.2|6462.7|6456.7|6462.2|6456.2|0
1644312820000|2022-02-08 09:33:40|6461.9|6455.9|6459.8|6453.8|6461.9|6455.9|6459.8|6453.8|1
1644312830000|2022-02-08 09:33:50|6459.7|6453.7|6459.8|6453.8|6459.8|6453.8|6459.7|6453.7|0
1644312850000|2022-02-08 09:34:10|6459.7|6453.7|6461.7|6455.7|6461.7|6455.7|6459.7|6453.7|1
1644312870000|2022-02-08 09:34:30|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1644312890000|2022-02-08 09:34:50|6462.5|6456.5|6462.5|6456.5|6463.2|6457.2|6462.5|6456.5|4
1644312900000|2022-02-08 09:35:00|6462|6456|6462|6456|6462|6456|6462|6456|0
1644312930000|2022-02-08 09:35:30|6462.7|6456.7|6465.3|6459.3|6465.3|6459.3|6462.7|6456.7|5
1644312940000|2022-02-08 09:35:40|6465.2|6459.2|6465.2|6459.2|6465.3|6459.3|6465.2|6459.2|0
1644312950000|2022-02-08 09:35:50|6464.3|6458.3|6464.3|6458.3|6464.3|6458.3|6464.3|6458.3|1
1644312960000|2022-02-08 09:36:00|6464.2|6458.2|6463.7|6457.7|6464.2|6458.2|6463.7|6457.7|1
1644312970000|2022-02-08 09:36:10|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|6464.2|6458.2|0
1644312980000|2022-02-08 09:36:20|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|2
1644313000000|2022-02-08 09:36:40|6464.5|6458.5|6463.4|6457.4|6464.5|6458.5|6463.4|6457.4|1
1644313030000|2022-02-08 09:37:10|6462.5|6456.5|6463.4|6457.4|6463.8|6457.8|6462.5|6456.5|0
1644313060000|2022-02-08 09:37:40|6462.7|6456.7|6462.8|6456.8|6463.3|6457.3|6462.4|6456.4|2
1644313070000|2022-02-08 09:37:50|6462.6|6456.6|6460.8|6454.8|6462.6|6456.6|6460.8|6454.8|1
1644313080000|2022-02-08 09:38:00|6459.3|6453.3|6458.8|6452.8|6459.3|6453.3|6458.8|6452.8|1
1644313090000|2022-02-08 09:38:10|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|2
1644313100000|2022-02-08 09:38:20|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|0
1644313120000|2022-02-08 09:38:40|6460.3|6454.3|6460.4|6454.4|6460.4|6454.4|6460.3|6454.3|0
1644313130000|2022-02-08 09:38:50|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|0
1644313150000|2022-02-08 09:39:10|||||||||2
1644313160000|2022-02-08 09:39:20|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|0
1644313170000|2022-02-08 09:39:30|6460.3|6454.3|6458.4|6452.4|6460.3|6454.3|6458.4|6452.4|0
1644313200000|2022-02-08 09:40:00|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|3
1644313210000|2022-02-08 09:40:10|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|0
1644313220000|2022-02-08 09:40:20|6458.5|6452.5|6459.4|6453.4|6459.4|6453.4|6458.5|6452.5|1
1644313230000|2022-02-08 09:40:30|6459.5|6453.5|6460.9|6454.9|6460.9|6454.9|6459.5|6453.5|1
1644313260000|2022-02-08 09:41:00|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|0
1644313270000|2022-02-08 09:41:10|6459.9|6453.9|6459|6453|6459.9|6453.9|6458.9|6452.9|0
1644313280000|2022-02-08 09:41:20|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|0
1644313300000|2022-02-08 09:41:40|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|0
1644313310000|2022-02-08 09:41:50|||||||||1
1644313320000|2022-02-08 09:42:00|6458|6452|6458|6452|6458|6452|6458|6452|0
1644313330000|2022-02-08 09:42:10|6458.5|6452.5|6457.8|6451.8|6458.5|6452.5|6457.8|6451.8|0
1644313340000|2022-02-08 09:42:20|6457.7|6451.7|6457.2|6451.2|6457.7|6451.7|6457.2|6451.2|1
1644313350000|2022-02-08 09:42:30|6458.9|6452.9|6458.7|6452.7|6459|6453|6458.5|6452.5|3
1644313380000|2022-02-08 09:43:00|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|3
1644313390000|2022-02-08 09:43:10|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|0
1644313410000|2022-02-08 09:43:30|6461|6455|6460.4|6454.4|6461|6455|6460.4|6454.4|2
1644313420000|2022-02-08 09:43:40|6460.3|6454.3|6459.5|6453.5|6460.3|6454.3|6459.5|6453.5|0
1644313430000|2022-02-08 09:43:50|6459.4|6453.4|6459|6453|6459.4|6453.4|6458.2|6452.2|2
1644313440000|2022-02-08 09:44:00|6458.2|6452.2|6458.3|6452.3|6458.3|6452.3|6458.2|6452.2|1
1644313450000|2022-02-08 09:44:10|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|0
1644313460000|2022-02-08 09:44:20|6459.2|6453.2|6460|6454|6460|6454|6459.2|6453.2|2
1644313470000|2022-02-08 09:44:30|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|0
1644313480000|2022-02-08 09:44:40|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6458.3|6452.3|2
1644313500000|2022-02-08 09:45:00|6458.5|6452.5|6458.2|6452.2|6458.5|6452.5|6458.2|6452.2|6
1644313510000|2022-02-08 09:45:10|6458.3|6452.3|6459|6453|6459|6453|6458.3|6452.3|2
1644313520000|2022-02-08 09:45:20|6459.2|6453.2|6459.3|6453.3|6459.3|6453.3|6459.2|6453.2|1
1644313530000|2022-02-08 09:45:30|6460|6454|6459.9|6453.9|6460|6454|6459.9|6453.9|0
1644313540000|2022-02-08 09:45:40|6460.3|6454.3|6458.7|6452.7|6460.4|6454.4|6458.7|6452.7|0
1644313550000|2022-02-08 09:45:50|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|0
1644313560000|2022-02-08 09:46:00|6459.5|6453.5|6459.5|6453.5|6461|6455|6459.5|6453.5|2
1644313580000|2022-02-08 09:46:20|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|2
1644313600000|2022-02-08 09:46:40|6458.5|6452.5|6458.2|6452.2|6458.5|6452.5|6458.2|6452.2|3
1644313610000|2022-02-08 09:46:50|6458.3|6452.3|6459.7|6453.7|6459.7|6453.7|6458.3|6452.3|0
1644313620000|2022-02-08 09:47:00|6459.8|6453.8|6458.5|6452.5|6460.5|6454.5|6458.5|6452.5|1
1644313630000|2022-02-08 09:47:10|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6457.5|6451.5|0
1644313640000|2022-02-08 09:47:20|6458.3|6452.3|6457.9|6451.9|6458.3|6452.3|6457.9|6451.9|0
1644313650000|2022-02-08 09:47:30|6457.5|6451.5|6456.2|6450.2|6457.5|6451.5|6456.2|6450.2|0
1644313660000|2022-02-08 09:47:40|6456.5|6450.5|6457.4|6451.4|6457.4|6451.4|6456.5|6450.5|0
1644313680000|2022-02-08 09:48:00|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|0
1644313690000|2022-02-08 09:48:10|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|0
1644313700000|2022-02-08 09:48:20|6458.8|6452.8|6457.9|6451.9|6458.8|6452.8|6457.9|6451.9|4
1644313710000|2022-02-08 09:48:30|6457.5|6451.5|6457.3|6451.3|6457.5|6451.5|6457.3|6451.3|1
1644313720000|2022-02-08 09:48:40|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1644313740000|2022-02-08 09:49:00|6457.4|6451.4|6457|6451|6457.4|6451.4|6456.9|6450.9|0
1644313750000|2022-02-08 09:49:10|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|0
1644313760000|2022-02-08 09:49:20|6456.8|6450.8|6457.3|6451.3|6457.4|6451.4|6455|6449|6
1644313770000|2022-02-08 09:49:30|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|0
1644313780000|2022-02-08 09:49:40|6456.5|6450.5|6457.4|6451.4|6457.4|6451.4|6456.5|6450.5|0
1644313800000|2022-02-08 09:50:00|6456.9|6450.9|6458.9|6452.9|6459|6453|6456|6450|28
1644313810000|2022-02-08 09:50:10|6459.9|6453.9|6459.5|6453.5|6460|6454|6459.5|6453.5|0
1644313830000|2022-02-08 09:50:30|6460|6454|6459.5|6453.5|6460.4|6454.4|6459.4|6453.4|1
1644313840000|2022-02-08 09:50:40|6459.2|6453.2|6459|6453|6459.2|6453.2|6458.5|6452.5|0
1644313850000|2022-02-08 09:50:50|6458.9|6452.9|6458.5|6452.5|6458.9|6452.9|6458.5|6452.5|0
1644313860000|2022-02-08 09:51:00|6459.5|6453.5|6456.9|6450.9|6459.5|6453.5|6456.9|6450.9|10
1644313880000|2022-02-08 09:51:20|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1644313900000|2022-02-08 09:51:40|6456.7|6450.7|6457.4|6451.4|6457.4|6451.4|6456.7|6450.7|0
1644313910000|2022-02-08 09:51:50|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|0
1644313920000|2022-02-08 09:52:00|6457.4|6451.4|6457|6451|6457.4|6451.4|6457|6451|0
1644313930000|2022-02-08 09:52:10|6457.4|6451.4|6458.9|6452.9|6459|6453|6457.4|6451.4|1
1644313940000|2022-02-08 09:52:20|6459|6453|6459.4|6453.4|6459.4|6453.4|6459|6453|0
1644313950000|2022-02-08 09:52:30|6459.3|6453.3|6456.5|6450.5|6459.3|6453.3|6456.3|6450.3|1
1644313960000|2022-02-08 09:52:40|6457.2|6451.2|6456.4|6450.4|6458|6452|6456.4|6450.4|0
1644313970000|2022-02-08 09:52:50|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1644313980000|2022-02-08 09:53:00|6456.7|6450.7|6458.2|6452.2|6458.2|6452.2|6456.7|6450.7|2
1644314000000|2022-02-08 09:53:20|6458.5|6452.5|6458.9|6452.9|6459.5|6453.5|6458.5|6452.5|0
1644314010000|2022-02-08 09:53:30|6458.5|6452.5|6458.8|6452.8|6458.8|6452.8|6456.3|6450.3|3
1644314020000|2022-02-08 09:53:40|6458.5|6452.5|6455.8|6449.8|6458.5|6452.5|6455.7|6449.7|2
1644314030000|2022-02-08 09:53:50|6455.7|6449.7|6456.2|6450.2|6456.2|6450.2|6455.7|6449.7|0
1644314040000|2022-02-08 09:54:00|6458.7|6452.7|6456.7|6450.7|6458.7|6452.7|6456.2|6450.2|6
1644314050000|2022-02-08 09:54:10|6457.2|6451.2|6456.7|6450.7|6457.3|6451.3|6456.7|6450.7|0
1644314060000|2022-02-08 09:54:20|6456.8|6450.8|6456.7|6450.7|6456.8|6450.8|6456.5|6450.5|0
1644314070000|2022-02-08 09:54:30|6456.8|6450.8|6456.2|6450.2|6456.8|6450.8|6456.2|6450.2|0
1644314080000|2022-02-08 09:54:40|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|0
1644314090000|2022-02-08 09:54:50|6456|6450|6457|6451|6457|6451|6456|6450|2
1644314100000|2022-02-08 09:55:00|6457.5|6451.5|6458.2|6452.2|6459.7|6453.7|6457.2|6451.2|10
1644314110000|2022-02-08 09:55:10|6458.7|6452.7|6458.2|6452.2|6458.9|6452.9|6458.2|6452.2|4
1644314120000|2022-02-08 09:55:20|6458|6452|6457.7|6451.7|6458|6452|6457.7|6451.7|2
1644314130000|2022-02-08 09:55:30|6457.2|6451.2|6455.3|6449.3|6457.2|6451.2|6455.3|6449.3|0
1644314140000|2022-02-08 09:55:40|6455.2|6449.2|6455.3|6449.3|6455.3|6449.3|6455.2|6449.2|15
1644314160000|2022-02-08 09:56:00|||||||||1
1644314180000|2022-02-08 09:56:20|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|0
1644314190000|2022-02-08 09:56:30|6454.8|6448.8|6454.3|6448.3|6454.8|6448.8|6453.9|6447.9|4
1644314200000|2022-02-08 09:56:40|6454.7|6448.7|6455.2|6449.2|6455.3|6449.3|6454.7|6448.7|2
1644314210000|2022-02-08 09:56:50|6454.8|6448.8|6455.3|6449.3|6455.3|6449.3|6454.8|6448.8|0
1644314220000|2022-02-08 09:57:00|6455.2|6449.2|6455.8|6449.8|6455.8|6449.8|6455.2|6449.2|1
1644314230000|2022-02-08 09:57:10|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|1
1644314260000|2022-02-08 09:57:40|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.2|6449.2|27
1644314270000|2022-02-08 09:57:50|6455.5|6449.5|6455.3|6449.3|6455.5|6449.5|6455.3|6449.3|0
1644314280000|2022-02-08 09:58:00|6455|6449|6455|6449|6455|6449|6455|6449|0
1644314290000|2022-02-08 09:58:10|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|0
1644314300000|2022-02-08 09:58:20|6455.2|6449.2|6455.8|6449.8|6455.8|6449.8|6455.2|6449.2|1
1644314320000|2022-02-08 09:58:40|6455.2|6449.2|6454|6448|6455.2|6449.2|6454|6448|3
1644314330000|2022-02-08 09:58:50|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|0
1644314340000|2022-02-08 09:59:00|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|6451.8|6445.8|4
1644314360000|2022-02-08 09:59:20|6451.9|6445.9|6451.2|6445.2|6451.9|6445.9|6451.2|6445.2|6
1644314370000|2022-02-08 09:59:30|6451.5|6445.5|6448.7|6442.7|6451.5|6445.5|6448.7|6442.7|3
1644314380000|2022-02-08 09:59:40|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|0
1644314390000|2022-02-08 09:59:50|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|2
1644314400000|2022-02-08 10:00:00|6448.3|6442.3|6449.8|6443.8|6450.7|6444.7|6448.3|6442.3|11
1644314410000|2022-02-08 10:00:10|6449.7|6443.7|6449.8|6443.8|6450.4|6444.4|6448.7|6442.7|20
1644314440000|2022-02-08 10:00:40|6449.7|6443.7|6448.8|6442.8|6449.7|6443.7|6448.8|6442.8|0
1644314500000|2022-02-08 10:01:40|6448.7|6442.7|6453.3|6447.3|6453.3|6447.3|6448.7|6442.7|25
1644314520000|2022-02-08 10:02:00|6453|6447|6452.7|6446.7|6453.5|6447.5|6452.7|6446.7|2
1644314530000|2022-02-08 10:02:10|6452.5|6446.5|6450.7|6444.7|6452.5|6446.5|6450.2|6444.2|0
1644314540000|2022-02-08 10:02:20|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|0
1644314560000|2022-02-08 10:02:40|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.5|6444.5|2
1644314610000|2022-02-08 10:03:30|6450.5|6444.5|6450.2|6444.2|6450.5|6444.5|6450.2|6444.2|0
1644314620000|2022-02-08 10:03:40|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|0
1644314640000|2022-02-08 10:04:00|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|0
1644314650000|2022-02-08 10:04:10|6450.8|6444.8|6449.8|6443.8|6450.8|6444.8|6449.8|6443.8|5
1644314660000|2022-02-08 10:04:20|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|0
1644314680000|2022-02-08 10:04:40|6450.2|6444.2|6450.3|6444.3|6450.3|6444.3|6449.8|6443.8|0
1644314690000|2022-02-08 10:04:50|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.2|6444.2|0
1644314700000|2022-02-08 10:05:00|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6449.7|6443.7|3
1644314710000|2022-02-08 10:05:10|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|2
1644314720000|2022-02-08 10:05:20|6451|6445|6450.8|6444.8|6451.3|6445.3|6450.8|6444.8|1
1644314730000|2022-02-08 10:05:30|6450.3|6444.3|6450.2|6444.2|6450.3|6444.3|6450.2|6444.2|0
1644314740000|2022-02-08 10:05:40|6450.7|6444.7|6450.8|6444.8|6450.8|6444.8|6450.2|6444.2|0
1644314760000|2022-02-08 10:06:00|6450.3|6444.3|6450.8|6444.8|6450.8|6444.8|6450.3|6444.3|0
1644314770000|2022-02-08 10:06:10|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|0
1644314780000|2022-02-08 10:06:20|6450.8|6444.8|6450.3|6444.3|6450.8|6444.8|6450.3|6444.3|0
1644314790000|2022-02-08 10:06:30|6450.7|6444.7|6450.2|6444.2|6450.7|6444.7|6450.2|6444.2|0
1644314810000|2022-02-08 10:06:50|6450.5|6444.5|6449.8|6443.8|6450.5|6444.5|6449.8|6443.8|0
1644314820000|2022-02-08 10:07:00|6449.7|6443.7|6448.8|6442.8|6449.7|6443.7|6448.8|6442.8|1
1644314830000|2022-02-08 10:07:10|6448.7|6442.7|6450.3|6444.3|6450.3|6444.3|6448.7|6442.7|1
1644314860000|2022-02-08 10:07:40|6450.6|6444.6|6451.2|6445.2|6451.3|6445.3|6450.6|6444.6|0
1644314870000|2022-02-08 10:07:50|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|6450.2|6444.2|0
1644314880000|2022-02-08 10:08:00|6451.3|6445.3|6450.8|6444.8|6451.3|6445.3|6450.8|6444.8|0
1644314890000|2022-02-08 10:08:10|6450.2|6444.2|6450.8|6444.8|6450.8|6444.8|6450.2|6444.2|0
1644314900000|2022-02-08 10:08:20|||||||||1
1644314910000|2022-02-08 10:08:30|6450.3|6444.3|6450.2|6444.2|6450.3|6444.3|6450.2|6444.2|0
1644314960000|2022-02-08 10:09:20|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|1
1644314990000|2022-02-08 10:09:50|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|1
1644315000000|2022-02-08 10:10:00|6450.5|6444.5|6450.8|6444.8|6450.8|6444.8|6450.5|6444.5|1
1644315010000|2022-02-08 10:10:10|6451|6445|6451.3|6445.3|6451.3|6445.3|6450.8|6444.8|0
1644315020000|2022-02-08 10:10:20|6454.7|6448.7|6452.7|6446.7|6454.7|6448.7|6452.7|6446.7|2
1644315030000|2022-02-08 10:10:30|6452.8|6446.8|6452.7|6446.7|6452.8|6446.8|6452.7|6446.7|0
1644315050000|2022-02-08 10:10:50|6452.8|6446.8|6452.7|6446.7|6452.8|6446.8|6452.7|6446.7|0
1644315070000|2022-02-08 10:11:10|6452.8|6446.8|6452.2|6446.2|6453.3|6447.3|6452.2|6446.2|2
1644315080000|2022-02-08 10:11:20|6452.5|6446.5|6452.7|6446.7|6454.2|6448.2|6452.4|6446.4|2
1644315090000|2022-02-08 10:11:30|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|0
1644315100000|2022-02-08 10:11:40|6452.7|6446.7|6452.8|6446.8|6452.8|6446.8|6452.7|6446.7|0
1644315110000|2022-02-08 10:11:50|6453.3|6447.3|6453.5|6447.5|6453.7|6447.7|6453.3|6447.3|0
1644315130000|2022-02-08 10:12:10|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|0
1644315140000|2022-02-08 10:12:20|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|0
1644315150000|2022-02-08 10:12:30|6451.8|6445.8|6450.7|6444.7|6452.3|6446.3|6450.7|6444.7|1
1644315160000|2022-02-08 10:12:40|6450.5|6444.5|6450.8|6444.8|6450.8|6444.8|6450.5|6444.5|1
1644315170000|2022-02-08 10:12:50|6451.8|6445.8|6450.8|6444.8|6451.8|6445.8|6450.8|6444.8|5
1644315180000|2022-02-08 10:13:00|6450.5|6444.5|6450.7|6444.7|6450.7|6444.7|6450.5|6444.5|0
1644315190000|2022-02-08 10:13:10|6450.3|6444.3|6450.7|6444.7|6450.7|6444.7|6450.3|6444.3|0
1644315210000|2022-02-08 10:13:30|6451.2|6445.2|6450.8|6444.8|6451.2|6445.2|6450.8|6444.8|0
1644315230000|2022-02-08 10:13:50|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|0
1644315240000|2022-02-08 10:14:00|6450.5|6444.5|6449.2|6443.2|6450.5|6444.5|6449|6443|3
1644315270000|2022-02-08 10:14:30|||||||||1
1644315280000|2022-02-08 10:14:40|6449.9|6443.9|6450.3|6444.3|6450.8|6444.8|6449.9|6443.9|3
1644315290000|2022-02-08 10:14:50|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|0
1644315300000|2022-02-08 10:15:00|6450.7|6444.7|6448.8|6442.8|6450.7|6444.7|6448.8|6442.8|1
1644315310000|2022-02-08 10:15:10|6448.7|6442.7|6448.8|6442.8|6449.3|6443.3|6448.7|6442.7|1
1644315320000|2022-02-08 10:15:20|||||||||3
1644315360000|2022-02-08 10:16:00|6448.7|6442.7|6448.8|6442.8|6448.8|6442.8|6448.7|6442.7|1
1644315370000|2022-02-08 10:16:10|6449.3|6443.3|6448.8|6442.8|6449.3|6443.3|6448.8|6442.8|0
1644315380000|2022-02-08 10:16:20|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|0
1644315400000|2022-02-08 10:16:40|6449.2|6443.2|6449.7|6443.7|6449.7|6443.7|6449.2|6443.2|0
1644315410000|2022-02-08 10:16:50|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|0
1644315420000|2022-02-08 10:17:00|6449.7|6443.7|6448.7|6442.7|6449.7|6443.7|6448.7|6442.7|1
1644315450000|2022-02-08 10:17:30|6449.2|6443.2|6448.7|6442.7|6449.2|6443.2|6448.7|6442.7|0
1644315460000|2022-02-08 10:17:40|6448.8|6442.8|6449.3|6443.3|6449.3|6443.3|6448.7|6442.7|4
1644315470000|2022-02-08 10:17:50|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|0
1644315490000|2022-02-08 10:18:10|6449.8|6443.8|6449.7|6443.7|6450|6444|6449.7|6443.7|0
1644315500000|2022-02-08 10:18:20|6450.2|6444.2|6449.7|6443.7|6450.2|6444.2|6449.7|6443.7|0
1644315510000|2022-02-08 10:18:30|6450.2|6444.2|6449.8|6443.8|6450.2|6444.2|6449.7|6443.7|0
1644315520000|2022-02-08 10:18:40|6450.2|6444.2|6450.2|6444.2|6450.2|6444.2|6449.7|6443.7|0
1644315530000|2022-02-08 10:18:50|6449.7|6443.7|6449.2|6443.2|6449.7|6443.7|6449.2|6443.2|0
1644315540000|2022-02-08 10:19:00|6449.7|6443.7|6449.2|6443.2|6450.2|6444.2|6449.2|6443.2|2
1644315550000|2022-02-08 10:19:10|6449.7|6443.7|6448.7|6442.7|6449.7|6443.7|6448.7|6442.7|0
1644315560000|2022-02-08 10:19:20|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|0
1644315570000|2022-02-08 10:19:30|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|0
1644315600000|2022-02-08 10:20:00|6449.2|6443.2|6448.7|6442.7|6449.7|6443.7|6448.7|6442.7|1
1644315630000|2022-02-08 10:20:30|||||||||1
1644315640000|2022-02-08 10:20:40|6448.5|6442.5|6448.8|6442.8|6448.8|6442.8|6448.2|6442.2|2
1644315660000|2022-02-08 10:21:00|6449.3|6443.3|6448.8|6442.8|6449.3|6443.3|6448.8|6442.8|0
1644315700000|2022-02-08 10:21:40|6448.7|6442.7|6448.2|6442.2|6448.7|6442.7|6448.2|6442.2|0
1644315720000|2022-02-08 10:22:00|6449.3|6443.3|6450.7|6444.7|6450.7|6444.7|6449.3|6443.3|6
1644315730000|2022-02-08 10:22:10|6450.3|6444.3|6449.8|6443.8|6450.7|6444.7|6449.8|6443.8|1
1644315750000|2022-02-08 10:22:30|6450|6444|6450.2|6444.2|6450.3|6444.3|6450|6444|0
1644315760000|2022-02-08 10:22:40|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|0
1644315780000|2022-02-08 10:23:00|6450|6444|6450.3|6444.3|6450.3|6444.3|6450|6444|0
1644315800000|2022-02-08 10:23:20|6449.8|6443.8|6449.3|6443.3|6449.8|6443.8|6449.3|6443.3|2
1644315810000|2022-02-08 10:23:30|6449.8|6443.8|6448.7|6442.7|6449.8|6443.8|6448.7|6442.7|3
1644315820000|2022-02-08 10:23:40|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|0
1644315840000|2022-02-08 10:24:00|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|2
1644315850000|2022-02-08 10:24:10|6449.8|6443.8|6449.3|6443.3|6449.8|6443.8|6449.3|6443.3|0
1644315870000|2022-02-08 10:24:30|6449.2|6443.2|6448.2|6442.2|6449.2|6443.2|6448.2|6442.2|11
1644315890000|2022-02-08 10:24:50|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|52
1644315900000|2022-02-08 10:25:00|6448.8|6442.8|6448.8|6442.8|6449.3|6443.3|6448.6|6442.6|5
1644315910000|2022-02-08 10:25:10|6448.7|6442.7|6443.3|6437.3|6449.2|6443.2|6443.3|6437.3|8
1644315920000|2022-02-08 10:25:20|6443.2|6437.2|6444|6438|6444.2|6438.2|6443.2|6437.2|2
1644315930000|2022-02-08 10:25:30|6443.7|6437.7|6441.8|6435.8|6443.7|6437.7|6441.8|6435.8|18
1644315940000|2022-02-08 10:25:40|6441.1|6435.1|6440.6|6434.6|6441.1|6435.1|6440.1|6434.1|51
1644315950000|2022-02-08 10:25:50|6440.5|6434.5|6440.8|6434.8|6440.8|6434.8|6440.5|6434.5|5
1644315960000|2022-02-08 10:26:00|6440.5|6434.5|6440.8|6434.8|6440.8|6434.8|6440.5|6434.5|3
1644315970000|2022-02-08 10:26:10|6440.3|6434.3|6440.8|6434.8|6440.8|6434.8|6440.3|6434.3|8
1644315980000|2022-02-08 10:26:20|6440.6|6434.6|6441.1|6435.1|6441.1|6435.1|6440.6|6434.6|7
1644315990000|2022-02-08 10:26:30|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|3
1644316010000|2022-02-08 10:26:50|||||||||1
1644316030000|2022-02-08 10:27:10|6440.3|6434.3|6440.8|6434.8|6440.8|6434.8|6440.3|6434.3|16
1644316040000|2022-02-08 10:27:20|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|8
1644316090000|2022-02-08 10:28:10|6443.2|6437.2|6442.8|6436.8|6443.2|6437.2|6442.8|6436.8|1
1644316100000|2022-02-08 10:28:20|6443|6437|6443.3|6437.3|6443.3|6437.3|6443|6437|3
1644316130000|2022-02-08 10:28:50|6443.7|6437.7|6442.7|6436.7|6443.7|6437.7|6442.7|6436.7|1
1644316140000|2022-02-08 10:29:00|6442.3|6436.3|6441.8|6435.8|6442.5|6436.5|6441.7|6435.7|13
1644316150000|2022-02-08 10:29:10|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|0
1644316170000|2022-02-08 10:29:30|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1644316190000|2022-02-08 10:29:50|6441.2|6435.2|6442.8|6436.8|6443.3|6437.3|6441.2|6435.2|6
1644316200000|2022-02-08 10:30:00|6442.7|6436.7|6441.3|6435.3|6442.7|6436.7|6441.3|6435.3|0
1644316210000|2022-02-08 10:30:10|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|0
1644316220000|2022-02-08 10:30:20|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|0
1644316230000|2022-02-08 10:30:30|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|5
1644316250000|2022-02-08 10:30:50|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|1
1644316270000|2022-02-08 10:31:10|6445.3|6439.3|6444.8|6438.8|6445.3|6439.3|6444.8|6438.8|2
1644316280000|2022-02-08 10:31:20|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|1
1644316300000|2022-02-08 10:31:40|6444.3|6438.3|6443.8|6437.8|6444.3|6438.3|6443.8|6437.8|1
1644316320000|2022-02-08 10:32:00|6443.7|6437.7|6443.2|6437.2|6443.7|6437.7|6443.2|6437.2|0
1644316330000|2022-02-08 10:32:10|6443.7|6437.7|6444.2|6438.2|6444.2|6438.2|6443.7|6437.7|3
1644316340000|2022-02-08 10:32:20|6444.8|6438.8|6445.8|6439.8|6445.8|6439.8|6444.8|6438.8|4
1644316350000|2022-02-08 10:32:30|6446.5|6440.5|6446.3|6440.3|6446.5|6440.5|6445.8|6439.8|6
1644316360000|2022-02-08 10:32:40|6446.8|6440.8|6448.3|6442.3|6448.3|6442.3|6446.8|6440.8|1
1644316370000|2022-02-08 10:32:50|6447.1|6441.1|6446.3|6440.3|6447.1|6441.1|6445.2|6439.2|6
1644316380000|2022-02-08 10:33:00|6445.3|6439.3|6444.3|6438.3|6445.3|6439.3|6443.8|6437.8|3
1644316400000|2022-02-08 10:33:20|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6
1644316410000|2022-02-08 10:33:30|6445.5|6439.5|6445.2|6439.2|6445.5|6439.5|6445.2|6439.2|0
1644316420000|2022-02-08 10:33:40|6444.8|6438.8|6445.3|6439.3|6445.3|6439.3|6444.8|6438.8|0
1644316450000|2022-02-08 10:34:10|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1644316460000|2022-02-08 10:34:20|6444.7|6438.7|6446.2|6440.2|6446.8|6440.8|6444.3|6438.3|1
1644316470000|2022-02-08 10:34:30|6445.8|6439.8|6446.7|6440.7|6446.7|6440.7|6445.8|6439.8|0
1644316480000|2022-02-08 10:34:40|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|0
1644316490000|2022-02-08 10:34:50|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|0
1644316500000|2022-02-08 10:35:00|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|0
1644316510000|2022-02-08 10:35:10|6446.8|6440.8|6447.3|6441.3|6447.3|6441.3|6446.8|6440.8|0
1644316530000|2022-02-08 10:35:30|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|0
1644316550000|2022-02-08 10:35:50|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|0
1644316560000|2022-02-08 10:36:00|6448.1|6442.1|6447.2|6441.2|6448.1|6442.1|6447.2|6441.2|4
1644316570000|2022-02-08 10:36:10|6448.3|6442.3|6447.8|6441.8|6448.3|6442.3|6447.8|6441.8|2
1644316590000|2022-02-08 10:36:30|6447.3|6441.3|6446.5|6440.5|6447.3|6441.3|6446.5|6440.5|0
1644316600000|2022-02-08 10:36:40|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|0
1644316620000|2022-02-08 10:37:00|6445.7|6439.7|6446.3|6440.3|6446.3|6440.3|6445|6439|1
1644316640000|2022-02-08 10:37:20|6446|6440|6445.8|6439.8|6446|6440|6445.8|6439.8|0
1644316660000|2022-02-08 10:37:40|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|0
1644316670000|2022-02-08 10:37:50|6445.7|6439.7|6445.8|6439.8|6446|6440|6445.7|6439.7|0
1644316680000|2022-02-08 10:38:00|6446|6440|6445.5|6439.5|6446.3|6440.3|6445.5|6439.5|0
1644316690000|2022-02-08 10:38:10|6444.7|6438.7|6442.8|6436.8|6444.7|6438.7|6442.8|6436.8|5
1644316700000|2022-02-08 10:38:20|6442.5|6436.5|6442.8|6436.8|6443|6437|6442.5|6436.5|3
1644316710000|2022-02-08 10:38:30|6442.6|6436.6|6442.6|6436.6|6442.6|6436.6|6442.6|6436.6|5
1644316720000|2022-02-08 10:38:40|6442.5|6436.5|6442.8|6436.8|6442.8|6436.8|6442.5|6436.5|2
1644316730000|2022-02-08 10:38:50|6442.5|6436.5|6442.8|6436.8|6442.8|6436.8|6442.5|6436.5|2
1644316740000|2022-02-08 10:39:00|6443.1|6437.1|6442.6|6436.6|6443.1|6437.1|6442.6|6436.6|30
1644316750000|2022-02-08 10:39:10|||||||||3
1644316760000|2022-02-08 10:39:20|||||||||3
1644316790000|2022-02-08 10:39:50|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|0
1644316800000|2022-02-08 10:40:00|6443.1|6437.1|6442.5|6436.5|6443.1|6437.1|6442.5|6436.5|14
1644316810000|2022-02-08 10:40:10|6442.1|6436.1|6444.5|6438.5|6444.5|6438.5|6441.1|6435.1|26
1644316820000|2022-02-08 10:40:20|6444.8|6438.8|6445.1|6439.1|6445.1|6439.1|6444.8|6438.8|0
1644316840000|2022-02-08 10:40:40|6445.2|6439.2|6446.5|6440.5|6446.5|6440.5|6445.2|6439.2|0
1644316850000|2022-02-08 10:40:50|6446.2|6440.2|6445.5|6439.5|6446.2|6440.2|6445.5|6439.5|0
1644316860000|2022-02-08 10:41:00|6446.6|6440.6|6446.5|6440.5|6446.6|6440.6|6446.5|6440.5|0
1644316870000|2022-02-08 10:41:10|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|0
1644316880000|2022-02-08 10:41:20|6448.5|6442.5|6446.5|6440.5|6448.8|6442.8|6445.2|6439.2|3
1644316890000|2022-02-08 10:41:30|6447|6441|6446.5|6440.5|6447|6441|6446.5|6440.5|0
1644316900000|2022-02-08 10:41:40|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|0
1644316910000|2022-02-08 10:41:50|||||||||3
1644316920000|2022-02-08 10:42:00|6446.7|6440.7|6445.3|6439.3|6446.7|6440.7|6445.3|6439.3|1
1644316940000|2022-02-08 10:42:20|6445|6439|6444.3|6438.3|6445|6439|6444.3|6438.3|1
1644316960000|2022-02-08 10:42:40|6444.9|6438.9|6445.8|6439.8|6446|6440|6444.9|6438.9|4
1644316970000|2022-02-08 10:42:50|||||||||1
1644316980000|2022-02-08 10:43:00|6446.3|6440.3|6445|6439|6446.3|6440.3|6445|6439|1
1644316990000|2022-02-08 10:43:10|6440.6|6434.6|6438.7|6432.7|6440.6|6434.6|6438.7|6432.7|12
1644317000000|2022-02-08 10:43:20|6438|6432|6438|6432|6438|6432|6438|6432|23
1644317010000|2022-02-08 10:43:30|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|0
1644317020000|2022-02-08 10:43:40|6439|6433|6439.3|6433.3|6439.3|6433.3|6439|6433|0
1644317040000|2022-02-08 10:44:00|6439.7|6433.7|6440.4|6434.4|6440.7|6434.7|6439.6|6433.6|7
1644317050000|2022-02-08 10:44:10|6440.1|6434.1|6440|6434|6440.1|6434.1|6440|6434|1
1644317060000|2022-02-08 10:44:20|6439.6|6433.6|6439.3|6433.3|6439.6|6433.6|6439.3|6433.3|0
1644317070000|2022-02-08 10:44:30|6439|6433|6439.6|6433.6|6439.6|6433.6|6437.1|6431.1|61
1644317080000|2022-02-08 10:44:40|6440.1|6434.1|6439.6|6433.6|6440.1|6434.1|6439.6|6433.6|0
1644317090000|2022-02-08 10:44:50|6439.7|6433.7|6440.1|6434.1|6440.1|6434.1|6439.7|6433.7|1
1644317100000|2022-02-08 10:45:00|6441.1|6435.1|6441.1|6435.1|6441.1|6435.1|6440.5|6434.5|46
1644317110000|2022-02-08 10:45:10|6441|6435|6440.6|6434.6|6441|6435|6440.6|6434.6|0
1644317120000|2022-02-08 10:45:20|6441.1|6435.1|6440.6|6434.6|6441.1|6435.1|6440.5|6434.5|3
1644317130000|2022-02-08 10:45:30|6440.7|6434.7|6441.1|6435.1|6441.1|6435.1|6440.7|6434.7|3
1644317150000|2022-02-08 10:45:50|6440.3|6434.3|6439.5|6433.5|6440.3|6434.3|6439.3|6433.3|1
1644317160000|2022-02-08 10:46:00|6439.8|6433.8|6440.2|6434.2|6440.3|6434.3|6439.8|6433.8|0
1644317170000|2022-02-08 10:46:10|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|2
1644317220000|2022-02-08 10:47:00|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|0
1644317230000|2022-02-08 10:47:10|6439|6433|6438.8|6432.8|6439.3|6433.3|6438.8|6432.8|0
1644317260000|2022-02-08 10:47:40|6439.3|6433.3|6440.2|6434.2|6440.2|6434.2|6439.3|6433.3|0
1644317270000|2022-02-08 10:47:50|6439.7|6433.7|6440.2|6434.2|6440.2|6434.2|6439.7|6433.7|0
1644317280000|2022-02-08 10:48:00|6439.7|6433.7|6440.8|6434.8|6440.8|6434.8|6439.7|6433.7|8
1644317310000|2022-02-08 10:48:30|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|2
1644317340000|2022-02-08 10:49:00|6439.5|6433.5|6439.3|6433.3|6439.8|6433.8|6439.3|6433.3|0
1644317350000|2022-02-08 10:49:10|6439.2|6433.2|6439.3|6433.3|6439.3|6433.3|6439.2|6433.2|0
1644317360000|2022-02-08 10:49:20|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|2
1644317370000|2022-02-08 10:49:30|||||||||7
1644317400000|2022-02-08 10:50:00|6436.8|6430.8|6435.7|6429.7|6436.8|6430.8|6435.7|6429.7|7
1644317410000|2022-02-08 10:50:10|6434.7|6428.7|6430.7|6424.7|6434.7|6428.7|6430.7|6424.7|7
1644317440000|2022-02-08 10:50:40|6430.2|6424.2|6431.2|6425.2|6431.2|6425.2|6430.2|6424.2|1
1644317450000|2022-02-08 10:50:50|6430|6424|6430|6424|6430|6424|6430|6424|2
1644317460000|2022-02-08 10:51:00|6430.3|6424.3|6432.8|6426.8|6432.8|6426.8|6430.3|6424.3|7
1644317470000|2022-02-08 10:51:10|6433.2|6427.2|6433.8|6427.8|6433.8|6427.8|6433.2|6427.2|0
1644317480000|2022-02-08 10:51:20|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1644317510000|2022-02-08 10:51:50|6433.2|6427.2|6433.8|6427.8|6434.7|6428.7|6433.2|6427.2|12
1644317520000|2022-02-08 10:52:00|6434.3|6428.3|6434.2|6428.2|6434.3|6428.3|6434.2|6428.2|0
1644317530000|2022-02-08 10:52:10|6433.8|6427.8|6433.3|6427.3|6433.8|6427.8|6433.3|6427.3|1
1644317560000|2022-02-08 10:52:40|6433.5|6427.5|6433.3|6427.3|6433.5|6427.5|6433.3|6427.3|1
1644317610000|2022-02-08 10:53:30|6433.7|6427.7|6435.8|6429.8|6436.3|6430.3|6433.7|6427.7|2
1644317620000|2022-02-08 10:53:40|6436.3|6430.3|6435.8|6429.8|6436.3|6430.3|6435.8|6429.8|0
1644317630000|2022-02-08 10:53:50|6436.3|6430.3|6437.3|6431.3|6437.3|6431.3|6436.3|6430.3|1
1644317640000|2022-02-08 10:54:00|6437.7|6431.7|6437.3|6431.3|6437.8|6431.8|6436.8|6430.8|1
1644317650000|2022-02-08 10:54:10|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|0
1644317660000|2022-02-08 10:54:20|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|2
1644317690000|2022-02-08 10:54:50|6436.8|6430.8|6435.3|6429.3|6437.3|6431.3|6435.3|6429.3|2
1644317700000|2022-02-08 10:55:00|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|0
1644317710000|2022-02-08 10:55:10|||||||||3
1644317720000|2022-02-08 10:55:20|||||||||10
1644317730000|2022-02-08 10:55:30|||||||||1
1644317740000|2022-02-08 10:55:40|6436|6430|6434.1|6428.1|6436|6430|6434.1|6428.1|6
1644317750000|2022-02-08 10:55:50|6433|6427|6433|6427|6433.3|6427.3|6432.6|6426.6|7
1644317760000|2022-02-08 10:56:00|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|0
1644317770000|2022-02-08 10:56:10|6433|6427|6433|6427|6433|6427|6433|6427|0
1644317790000|2022-02-08 10:56:30|6432.8|6426.8|6435|6429|6435|6429|6432.8|6426.8|2
1644317800000|2022-02-08 10:56:40|6434.8|6428.8|6435|6429|6435|6429|6434.5|6428.5|0
1644317810000|2022-02-08 10:56:50|6434.5|6428.5|6435|6429|6435|6429|6434.5|6428.5|0
1644317820000|2022-02-08 10:57:00|6434.5|6428.5|6430.6|6424.6|6434.5|6428.5|6430.6|6424.6|28
1644317850000|2022-02-08 10:57:30|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|25
1644317870000|2022-02-08 10:57:50|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|1
1644317890000|2022-02-08 10:58:10|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|0
1644317900000|2022-02-08 10:58:20|||||||||4
1644317910000|2022-02-08 10:58:30|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|1
1644317920000|2022-02-08 10:58:40|6431.1|6425.1|6431|6425|6431.1|6425.1|6431|6425|4
1644317930000|2022-02-08 10:58:50|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|0
1644317940000|2022-02-08 10:59:00|6431|6425|6430.6|6424.6|6431|6425|6430.6|6424.6|0
1644317950000|2022-02-08 10:59:10|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|0
1644317960000|2022-02-08 10:59:20|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|1
1644318000000|2022-02-08 11:00:00|6430.5|6424.5|6430.5|6424.5|6430.6|6424.6|6430.5|6424.5|1
1644318020000|2022-02-08 11:00:20|||||||||10
1644318030000|2022-02-08 11:00:30|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.5|6424.5|0
1644318040000|2022-02-08 11:00:40|6431|6425|6430.5|6424.5|6431|6425|6430.5|6424.5|10
1644318050000|2022-02-08 11:00:50|6430.6|6424.6|6431|6425|6431|6425|6430.5|6424.5|0
1644318060000|2022-02-08 11:01:00|6431.1|6425.1|6431|6425|6431.1|6425.1|6431|6425|69
1644318070000|2022-02-08 11:01:10|6428.6|6422.6|6429.5|6423.5|6429.5|6423.5|6428.6|6422.6|15
1644318080000|2022-02-08 11:01:20|6429.6|6423.6|6429.6|6423.6|6429.6|6423.6|6429.6|6423.6|0
1644318090000|2022-02-08 11:01:30|6429|6423|6429.1|6423.1|6429.1|6423.1|6429|6423|8
1644318100000|2022-02-08 11:01:40|6429|6423|6424|6418|6429|6423|6421.1|6415.1|114
1644318110000|2022-02-08 11:01:50|6423.5|6417.5|6422.5|6416.5|6423.5|6417.5|6422.1|6416.1|6
1644318120000|2022-02-08 11:02:00|6423|6417|6418.6|6412.6|6423.1|6417.1|6418.6|6412.6|7
1644318130000|2022-02-08 11:02:10|6419.6|6413.6|6420|6414|6420|6414|6419.6|6413.6|9
1644318140000|2022-02-08 11:02:20|6419.8|6413.8|6419.5|6413.5|6420|6414|6419.5|6413.5|1
1644318150000|2022-02-08 11:02:30|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|2
1644318170000|2022-02-08 11:02:50|6419|6413|6418.5|6412.5|6419|6413|6418.5|6412.5|0
1644318180000|2022-02-08 11:03:00|6418.8|6412.8|6419.1|6413.1|6419.1|6413.1|6418.1|6412.1|7
1644318190000|2022-02-08 11:03:10|6419|6413|6419.1|6413.1|6419.1|6413.1|6419|6413|0
1644318200000|2022-02-08 11:03:20|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1644318230000|2022-02-08 11:03:50|6422.5|6416.5|6422.5|6416.5|6422.6|6416.6|6422.1|6416.1|4
1644318240000|2022-02-08 11:04:00|6422.6|6416.6|6422.5|6416.5|6422.6|6416.6|6422.5|6416.5|0
1644318250000|2022-02-08 11:04:10|6421.1|6415.1|6421.1|6415.1|6421.1|6415.1|6421|6415|1
1644318260000|2022-02-08 11:04:20|6421|6415|6422.5|6416.5|6422.5|6416.5|6420.1|6414.1|5
1644318280000|2022-02-08 11:04:40|6422.6|6416.6|6421|6415|6423.1|6417.1|6421|6415|1
1644318290000|2022-02-08 11:04:50|6420.5|6414.5|6421.1|6415.1|6421.1|6415.1|6420.5|6414.5|0
1644318300000|2022-02-08 11:05:00|6421|6415|6421|6415|6421|6415|6421|6415|1
1644318340000|2022-02-08 11:05:40|6421.1|6415.1|6421.5|6415.5|6421.5|6415.5|6421.1|6415.1|0
1644318350000|2022-02-08 11:05:50|6422.1|6416.1|6422.5|6416.5|6422.5|6416.5|6422.1|6416.1|4
1644318360000|2022-02-08 11:06:00|6422.3|6416.3|6422.3|6416.3|6422.3|6416.3|6422.3|6416.3|0
1644318370000|2022-02-08 11:06:10|6422.2|6416.2|6423.1|6417.1|6423.6|6417.6|6422.1|6416.1|3
1644318380000|2022-02-08 11:06:20|6423.6|6417.6|6424.1|6418.1|6424.6|6418.6|6423.6|6417.6|0
1644318390000|2022-02-08 11:06:30|6423.8|6417.8|6424.2|6418.2|6424.2|6418.2|6423.8|6417.8|1
1644318400000|2022-02-08 11:06:40|6424.6|6418.6|6424.5|6418.5|6424.6|6418.6|6424.5|6418.5|0
1644318410000|2022-02-08 11:06:50|6424.2|6418.2|6423|6417|6424.2|6418.2|6423|6417|4
1644318420000|2022-02-08 11:07:00|6422.6|6416.6|6421.7|6415.7|6422.6|6416.6|6421.7|6415.7|1
1644318430000|2022-02-08 11:07:10|6421|6415|6422|6416|6422|6416|6421|6415|1
1644318440000|2022-02-08 11:07:20|6421.8|6415.8|6421|6415|6421.8|6415.8|6421|6415|0
1644318450000|2022-02-08 11:07:30|6420.8|6414.8|6420.8|6414.8|6421|6415|6420.8|6414.8|0
1644318460000|2022-02-08 11:07:40|6420.5|6414.5|6422.8|6416.8|6422.8|6416.8|6420.5|6414.5|2
1644318480000|2022-02-08 11:08:00|6423|6417|6422.8|6416.8|6423.1|6417.1|6422.8|6416.8|0
1644318500000|2022-02-08 11:08:20|6422.7|6416.7|6421|6415|6422.7|6416.7|6421|6415|0
1644318540000|2022-02-08 11:09:00|6420.8|6414.8|6420.5|6414.5|6420.8|6414.8|6420.5|6414.5|1
1644318550000|2022-02-08 11:09:10|6419.7|6413.7|6421|6415|6421|6415|6419.7|6413.7|3
1644318560000|2022-02-08 11:09:20|6422|6416|6422|6416|6422|6416|6422|6416|1
1644318570000|2022-02-08 11:09:30|6422.1|6416.1|6422|6416|6422.5|6416.5|6422|6416|0
1644318590000|2022-02-08 11:09:50|6421.8|6415.8|6422.8|6416.8|6423|6417|6421.8|6415.8|3
1644318600000|2022-02-08 11:10:00|6422.7|6416.7|6422.5|6416.5|6422.7|6416.7|6422|6416|0
1644318610000|2022-02-08 11:10:10|6422.6|6416.6|6423|6417|6423|6417|6422.6|6416.6|1
1644318620000|2022-02-08 11:10:20|6422.6|6416.6|6422.6|6416.6|6422.6|6416.6|6422.6|6416.6|0
1644318630000|2022-02-08 11:10:30|6422.7|6416.7|6422.5|6416.5|6422.7|6416.7|6422.5|6416.5|1
1644318640000|2022-02-08 11:10:40|6422.6|6416.6|6425.1|6419.1|6425.2|6419.2|6422.6|6416.6|11
1644318660000|2022-02-08 11:11:00|6424.8|6418.8|6423.5|6417.5|6424.8|6418.8|6423|6417|1
1644318670000|2022-02-08 11:11:10|6423|6417|6423.1|6417.1|6423.1|6417.1|6423|6417|0
1644318700000|2022-02-08 11:11:40|6423|6417|6422.5|6416.5|6423|6417|6422.5|6416.5|0
1644318710000|2022-02-08 11:11:50|6421.8|6415.8|6418.8|6412.8|6421.8|6415.8|6418.8|6412.8|8
1644318720000|2022-02-08 11:12:00|6418.7|6412.7|6418.3|6412.3|6418.7|6412.7|6417.8|6411.8|0
1644318730000|2022-02-08 11:12:10|6418.5|6412.5|6417.7|6411.7|6418.5|6412.5|6417.7|6411.7|2
1644318740000|2022-02-08 11:12:20|6417.8|6411.8|6418.8|6412.8|6418.8|6412.8|6417.8|6411.8|1
1644318770000|2022-02-08 11:12:50|6418.5|6412.5|6418.8|6412.8|6419|6413|6418.5|6412.5|1
1644318780000|2022-02-08 11:13:00|6418|6412|6417.8|6411.8|6418|6412|6417.8|6411.8|2
1644318790000|2022-02-08 11:13:10|6414.2|6408.2|6409.8|6403.8|6414.2|6408.2|6409.8|6403.8|118
1644318800000|2022-02-08 11:13:20|6410.2|6404.2|6410.7|6404.7|6410.7|6404.7|6410.2|6404.2|1
1644318810000|2022-02-08 11:13:30|6410.8|6404.8|6410.3|6404.3|6411.7|6405.7|6410.3|6404.3|7
1644318840000|2022-02-08 11:14:00|6410.2|6404.2|6403.8|6397.8|6410.2|6404.2|6402.2|6396.2|19
1644318850000|2022-02-08 11:14:10|6403.7|6397.7|6403.8|6397.8|6403.8|6397.8|6403.7|6397.7|1
1644318870000|2022-02-08 11:14:30|6404|6398|6404.7|6398.7|6405.7|6399.7|6404|6398|5
1644318880000|2022-02-08 11:14:40|6404|6398|6401.8|6395.8|6404|6398|6401.7|6395.7|3
1644318890000|2022-02-08 11:14:50|6401.7|6395.7|6400.7|6394.7|6401.7|6395.7|6400.5|6394.5|2
1644318900000|2022-02-08 11:15:00|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|0
1644318920000|2022-02-08 11:15:20|6401.3|6395.3|6402.8|6396.8|6402.8|6396.8|6401.3|6395.3|4
1644318930000|2022-02-08 11:15:30|6403.2|6397.2|6402.2|6396.2|6403.2|6397.2|6402.2|6396.2|0
1644318940000|2022-02-08 11:15:40|6401.8|6395.8|6403.5|6397.5|6403.5|6397.5|6401.8|6395.8|1
1644318950000|2022-02-08 11:15:50|6404|6398|6403.8|6397.8|6404|6398|6403.8|6397.8|0
1644318960000|2022-02-08 11:16:00|6404|6398|6404.8|6398.8|6405.2|6399.2|6404|6398|2
1644318980000|2022-02-08 11:16:20|6405.2|6399.2|6405.3|6399.3|6405.7|6399.7|6405.1|6399.1|4
1644318990000|2022-02-08 11:16:30|6405.5|6399.5|6405|6399|6405.5|6399.5|6405|6399|1
1644319000000|2022-02-08 11:16:40|6405.5|6399.5|6405.8|6399.8|6406|6400|6405.5|6399.5|3
1644319010000|2022-02-08 11:16:50|6406|6400|6405.6|6399.6|6406|6400|6405.6|6399.6|5
1644319020000|2022-02-08 11:17:00|6403.3|6397.3|6404|6398|6404|6398|6403.3|6397.3|18
1644319040000|2022-02-08 11:17:20|6401.8|6395.8|6401.2|6395.2|6401.8|6395.8|6401.2|6395.2|2
1644319050000|2022-02-08 11:17:30|6401.3|6395.3|6401.8|6395.8|6402.2|6396.2|6401.3|6395.3|0
1644319060000|2022-02-08 11:17:40|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|0
1644319070000|2022-02-08 11:17:50|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|0
1644319080000|2022-02-08 11:18:00|6392.2|6386.2|6392.7|6386.7|6393.3|6387.3|6391.8|6385.8|8
1644319090000|2022-02-08 11:18:10|6392.8|6386.8|6389.3|6383.3|6392.8|6386.8|6389|6383|22
1644319100000|2022-02-08 11:18:20|6389|6383|6388.8|6382.8|6389|6383|6388.7|6382.7|1
1644319110000|2022-02-08 11:18:30|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|1
1644319120000|2022-02-08 11:18:40|6388.3|6382.3|6388.2|6382.2|6389.2|6383.2|6388|6382|8
1644319130000|2022-02-08 11:18:50|||||||||2
1644319140000|2022-02-08 11:19:00|||||||||4
1644319150000|2022-02-08 11:19:10|6388.5|6382.5|6389.3|6383.3|6389.3|6383.3|6388.5|6382.5|4
1644319180000|2022-02-08 11:19:40|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|2
1644319190000|2022-02-08 11:19:50|6388.5|6382.5|6389.2|6383.2|6389.2|6383.2|6388.5|6382.5|4
1644319200000|2022-02-08 11:20:00|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|3
1644319210000|2022-02-08 11:20:10|6389.4|6383.4|6388.7|6382.7|6389.4|6383.4|6388.7|6382.7|25
1644319220000|2022-02-08 11:20:20|6388.2|6382.2|6388|6382|6388.2|6382.2|6388|6382|0
1644319230000|2022-02-08 11:20:30|6388.2|6382.2|6388.8|6382.8|6388.8|6382.8|6388.2|6382.2|3
1644319240000|2022-02-08 11:20:40|6388.7|6382.7|6388.3|6382.3|6388.7|6382.7|6388.3|6382.3|0
1644319270000|2022-02-08 11:21:10|6388|6382|6389.7|6383.7|6389.8|6383.8|6388|6382|25
1644319280000|2022-02-08 11:21:20|||||||||10
1644319290000|2022-02-08 11:21:30|6390.3|6384.3|6391.2|6385.2|6391.2|6385.2|6390.3|6384.3|1
1644319300000|2022-02-08 11:21:40|6391.9|6385.9|6394.2|6388.2|6394.2|6388.2|6391.9|6385.9|4
1644319310000|2022-02-08 11:21:50|6394|6388|6393.8|6387.8|6394.2|6388.2|6393.8|6387.8|4
1644319320000|2022-02-08 11:22:00|||||||||1
1644319330000|2022-02-08 11:22:10|6395.5|6389.5|6396.2|6390.2|6396.2|6390.2|6395.5|6389.5|4
1644319340000|2022-02-08 11:22:20|6396.7|6390.7|6396.2|6390.2|6397|6391|6396|6390|1
1644319350000|2022-02-08 11:22:30|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|2
1644319360000|2022-02-08 11:22:40|6397.1|6391.1|6398.8|6392.8|6398.8|6392.8|6396|6390|3
1644319370000|2022-02-08 11:22:50|6398.3|6392.3|6398.2|6392.2|6398.3|6392.3|6398.2|6392.2|0
1644319380000|2022-02-08 11:23:00|6397.7|6391.7|6399.2|6393.2|6399.2|6393.2|6397.7|6391.7|0
1644319390000|2022-02-08 11:23:10|6393.8|6387.8|6392.3|6386.3|6393.8|6387.8|6392.2|6386.2|27
1644319400000|2022-02-08 11:23:20|6392.5|6386.5|6393.7|6387.7|6393.7|6387.7|6392.5|6386.5|0
1644319410000|2022-02-08 11:23:30|6393.5|6387.5|6391.8|6385.8|6393.8|6387.8|6391.8|6385.8|23
1644319420000|2022-02-08 11:23:40|6392|6386|6393.3|6387.3|6393.3|6387.3|6392|6386|14
1644319430000|2022-02-08 11:23:50|6393.8|6387.8|6393.2|6387.2|6393.8|6387.8|6393.2|6387.2|40
1644319440000|2022-02-08 11:24:00|6392.8|6386.8|6392.7|6386.7|6392.8|6386.8|6392.7|6386.7|3
1644319450000|2022-02-08 11:24:10|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|5
1644319460000|2022-02-08 11:24:20|6393|6387|6393.3|6387.3|6393.3|6387.3|6393|6387|0
1644319470000|2022-02-08 11:24:30|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|0
1644319480000|2022-02-08 11:24:40|6393.3|6387.3|6393.8|6387.8|6393.8|6387.8|6393.3|6387.3|0
1644319490000|2022-02-08 11:24:50|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|2
1644319500000|2022-02-08 11:25:00|6393.2|6387.2|6393.3|6387.3|6393.3|6387.3|6393.2|6387.2|0
1644319510000|2022-02-08 11:25:10|6392.5|6386.5|6392.7|6386.7|6392.7|6386.7|6392.5|6386.5|1
1644319530000|2022-02-08 11:25:30|6392.5|6386.5|6391.8|6385.8|6392.5|6386.5|6391.8|6385.8|2
1644319560000|2022-02-08 11:26:00|6392.3|6386.3|6392.8|6386.8|6392.8|6386.8|6392.3|6386.3|1
1644319590000|2022-02-08 11:26:30|6392.7|6386.7|6392.8|6386.8|6392.8|6386.8|6392.3|6386.3|0
1644319600000|2022-02-08 11:26:40|6393.1|6387.1|6395|6389|6395|6389|6393.1|6387.1|18
1644319610000|2022-02-08 11:26:50|6396.5|6390.5|6397.2|6391.2|6397.2|6391.2|6396.5|6390.5|7
1644319620000|2022-02-08 11:27:00|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|0
1644319640000|2022-02-08 11:27:20|6398.2|6392.2|6398.7|6392.7|6398.7|6392.7|6398.2|6392.2|0
1644319650000|2022-02-08 11:27:30|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|1
1644319660000|2022-02-08 11:27:40|6400.5|6394.5|6402.8|6396.8|6402.8|6396.8|6400.5|6394.5|5
1644319680000|2022-02-08 11:28:00|6404|6398|6404.7|6398.7|6404.7|6398.7|6404|6398|1
1644319690000|2022-02-08 11:28:10|6404.5|6398.5|6404|6398|6404.5|6398.5|6404|6398|0
1644319700000|2022-02-08 11:28:20|6404.2|6398.2|6406.8|6400.8|6406.8|6400.8|6403.7|6396.8|20
1644319710000|2022-02-08 11:28:30|6406.7|6400.7|6406.5|6400.5|6406.7|6400.7|6406.5|6400.5|0
1644319720000|2022-02-08 11:28:40|6406.7|6400.7|6405.7|6399.7|6406.7|6400.7|6405.7|6399.7|0
1644319730000|2022-02-08 11:28:50|6405.3|6399.3|6403|6397|6405.3|6399.3|6403|6397|4
1644319740000|2022-02-08 11:29:00|6403.5|6397.5|6403.2|6397.2|6403.5|6397.5|6403|6397|12
1644319750000|2022-02-08 11:29:10|6403|6397|6403.2|6397.2|6403.2|6397.2|6403|6397|0
1644319770000|2022-02-08 11:29:30|6403|6397|6403.5|6397.5|6403.7|6397.7|6403|6397|0
1644319780000|2022-02-08 11:29:40|6403.7|6397.7|6405.2|6399.2|6405.2|6399.2|6403.7|6397.7|4
1644319800000|2022-02-08 11:30:00|6405.3|6399.3|6406.2|6400.2|6406.2|6400.2|6405.3|6399.3|2
1644319810000|2022-02-08 11:30:10|6406|6400|6406.5|6400.5|6406.5|6400.5|6406|6400|1
1644319820000|2022-02-08 11:30:20|6404.5|6398.5|6404.5|6398.5|6405|6399|6404.5|6398.5|4
1644319830000|2022-02-08 11:30:30|6404|6398|6404|6398|6404|6398|6404|6398|1
1644319840000|2022-02-08 11:30:40|6405.5|6399.5|6403.2|6397.2|6405.5|6399.5|6403|6397|2
1644319860000|2022-02-08 11:31:00|6402.9|6396.9|6403.7|6397.7|6403.7|6397.7|6402.2|6396.2|2
1644319870000|2022-02-08 11:31:10|6403.2|6397.2|6402.7|6396.7|6403.2|6397.2|6402.7|6396.7|0
1644319880000|2022-02-08 11:31:20|6403|6397|6402.3|6396.3|6403|6397|6402.3|6396.3|0
1644319890000|2022-02-08 11:31:30|6402.2|6396.2|6402.2|6396.2|6402.2|6396.2|6402.2|6396.2|0
1644319900000|2022-02-08 11:31:40|6401.8|6395.8|6402.8|6396.8|6402.8|6396.8|6401.8|6395.8|36
1644319910000|2022-02-08 11:31:50|6402.2|6396.2|6402.7|6396.7|6402.7|6396.7|6402.2|6396.2|9
1644319920000|2022-02-08 11:32:00|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|38
1644319930000|2022-02-08 11:32:10|6397.5|6391.5|6395.2|6389.2|6397.5|6391.5|6395.2|6389.2|4
1644319940000|2022-02-08 11:32:20|6394.7|6388.7|6393.5|6387.5|6394.7|6388.7|6393.5|6387.5|0
1644319950000|2022-02-08 11:32:30|6393.7|6387.7|6394.5|6388.5|6394.5|6388.5|6393.7|6387.7|4
1644319970000|2022-02-08 11:32:50|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|1
1644319980000|2022-02-08 11:33:00|6395.2|6389.2|6395.7|6389.7|6395.7|6389.7|6395.2|6389.2|2
1644319990000|2022-02-08 11:33:10|6397.7|6391.7|6397.2|6391.2|6397.7|6391.7|6397.2|6391.2|2
1644320000000|2022-02-08 11:33:20|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|0
1644320020000|2022-02-08 11:33:40|6398|6392|6398|6392|6398|6392|6398|6392|1
1644320030000|2022-02-08 11:33:50|6398.2|6392.2|6398.7|6392.7|6399|6393|6398.2|6392.2|2
1644320050000|2022-02-08 11:34:10|6399.5|6393.5|6400.7|6394.7|6400.7|6394.7|6399.5|6393.5|1
1644320060000|2022-02-08 11:34:20|6401.2|6395.2|6402.2|6396.2|6402.2|6396.2|6401.2|6395.2|4
1644320070000|2022-02-08 11:34:30|6403.7|6397.7|6404.7|6398.7|6404.7|6398.7|6403.7|6397.7|12
1644320090000|2022-02-08 11:34:50|6404.8|6398.8|6404.7|6398.7|6404.8|6398.8|6404.2|6398.2|2
1644320110000|2022-02-08 11:35:10|6405.4|6399.4|6404.7|6398.7|6405.4|6399.4|6404.7|6398.7|1
1644320130000|2022-02-08 11:35:30|6393.7|6387.7|6393.3|6387.3|6393.7|6387.7|6391.3|6385.3|6
1644320160000|2022-02-08 11:36:00|6392.3|6386.3|6392.7|6386.7|6393.2|6387.2|6391.2|6385.2|18
1644320170000|2022-02-08 11:36:10|6393.2|6387.2|6393.2|6387.2|6393.3|6387.3|6393.2|6387.2|1
1644320180000|2022-02-08 11:36:20|6392.5|6386.5|6391.8|6385.8|6392.7|6386.7|6391.5|6385.5|2
1644320190000|2022-02-08 11:36:30|6391.7|6385.7|6390|6384|6391.7|6385.7|6390|6384|1
1644320200000|2022-02-08 11:36:40|6389.9|6383.9|6389.3|6383.3|6389.9|6383.9|6388.8|6382.8|1
1644320210000|2022-02-08 11:36:50|6388.8|6382.8|6388.5|6382.5|6388.8|6382.8|6388.2|6382.2|12
1644320220000|2022-02-08 11:37:00|6388.7|6382.7|6388.2|6382.2|6388.8|6382.8|6388|6382|0
1644320230000|2022-02-08 11:37:10|6388.8|6382.8|6387.2|6381.2|6388.8|6382.8|6387.2|6381.2|2
1644320240000|2022-02-08 11:37:20|6387.5|6381.5|6387.2|6381.2|6387.5|6381.5|6387|6381|2
1644320260000|2022-02-08 11:37:40|6387.8|6381.8|6388.2|6382.2|6388.2|6382.2|6387.8|6381.8|0
1644320270000|2022-02-08 11:37:50|6389.2|6383.2|6387.8|6381.8|6389.2|6383.2|6387.8|6381.8|1
1644320280000|2022-02-08 11:38:00|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|0
1644320290000|2022-02-08 11:38:10|6388.3|6382.3|6388.7|6382.7|6388.7|6382.7|6388.3|6382.3|0
1644320310000|2022-02-08 11:38:30|6388.5|6382.5|6387.2|6381.2|6388.7|6382.7|6387.2|6381.2|0
1644320320000|2022-02-08 11:38:40|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|0
1644320330000|2022-02-08 11:38:50|6387.5|6381.5|6387.8|6381.8|6387.8|6381.8|6387.5|6381.5|0
1644320340000|2022-02-08 11:39:00|6387.7|6381.7|6387.2|6381.2|6387.7|6381.7|6387.2|6381.2|0
1644320370000|2022-02-08 11:39:30|6387.8|6381.8|6387.5|6381.5|6387.8|6381.8|6387.5|6381.5|1
1644320380000|2022-02-08 11:39:40|6387.2|6381.2|6387.2|6381.2|6387.2|6381.2|6387.2|6381.2|0
1644320410000|2022-02-08 11:40:10|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|5
1644320420000|2022-02-08 11:40:20|6386.3|6380.3|6386|6380|6388.2|6382.2|6384|6378|8
1644320440000|2022-02-08 11:40:40|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|1
1644320450000|2022-02-08 11:40:50|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|1
1644320460000|2022-02-08 11:41:00|6385|6379|6384.2|6378.2|6385|6379|6384.2|6378.2|2
1644320500000|2022-02-08 11:41:40|6384.8|6378.8|6385|6379|6390|6384|6384.8|6378.8|23
1644320520000|2022-02-08 11:42:00|6387.5|6381.5|6387|6381|6387.5|6381.5|6386.5|6380.5|10
1644320530000|2022-02-08 11:42:10|6386.7|6380.7|6386|6380|6386.7|6380.7|6386|6380|0
1644320540000|2022-02-08 11:42:20|6385.5|6379.5|6385.2|6379.2|6385.5|6379.5|6384.5|6378.5|4
1644320550000|2022-02-08 11:42:30|6386.2|6380.2|6385.2|6379.2|6386.2|6380.2|6385.2|6379.2|2
1644320560000|2022-02-08 11:42:40|6385.3|6379.3|6386.2|6380.2|6386.2|6380.2|6385.2|6379.2|1
1644320570000|2022-02-08 11:42:50|6387.5|6381.5|6387|6381|6387.5|6381.5|6387|6381|0
1644320580000|2022-02-08 11:43:00|6386.5|6380.5|6387.2|6381.2|6387.2|6381.2|6386.5|6380.5|0
1644320590000|2022-02-08 11:43:10|6387.3|6381.3|6388.8|6382.8|6388.8|6382.8|6387.3|6381.3|3
1644320600000|2022-02-08 11:43:20|6389.8|6383.8|6389.8|6383.8|6390.7|6384.7|6389.8|6383.8|2
1644320610000|2022-02-08 11:43:30|6389.7|6383.7|6389.8|6383.8|6389.8|6383.8|6389.7|6383.7|0
1644320620000|2022-02-08 11:43:40|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|0
1644320630000|2022-02-08 11:43:50|6389.2|6383.2|6389|6383|6389.2|6383.2|6388.5|6382.5|0
1644320640000|2022-02-08 11:44:00|6389.5|6383.5|6390.2|6384.2|6390.2|6384.2|6389.5|6383.5|1
1644320660000|2022-02-08 11:44:20|6389.8|6383.8|6390.2|6384.2|6390.2|6384.2|6389.8|6383.8|0
1644320670000|2022-02-08 11:44:30|6390|6384|6389.7|6383.7|6390.2|6384.2|6389.7|6383.7|0
1644320680000|2022-02-08 11:44:40|6389.5|6383.5|6389.7|6383.7|6389.7|6383.7|6389.5|6383.5|0
1644320690000|2022-02-08 11:44:50|6390.2|6384.2|6389.5|6383.5|6390.2|6384.2|6389.5|6383.5|0
1644320710000|2022-02-08 11:45:10|6389.4|6383.4|6388.3|6382.3|6389.4|6383.4|6388.3|6382.3|1
1644320720000|2022-02-08 11:45:20|6387.5|6381.5|6388|6382|6388|6382|6387.5|6381.5|0
1644320730000|2022-02-08 11:45:30|6387.7|6381.7|6388|6382|6388|6382|6387.7|6381.7|8
1644320740000|2022-02-08 11:45:40|6388.4|6382.4|6390.2|6384.2|6390.2|6384.2|6388.4|6382.4|2
1644320750000|2022-02-08 11:45:50|6390.3|6384.3|6390.7|6384.7|6390.7|6384.7|6390.3|6384.3|0
1644320760000|2022-02-08 11:46:00|6389.5|6383.5|6389.5|6383.5|6389.7|6383.7|6389.5|6383.5|1
1644320800000|2022-02-08 11:46:40|6389|6383|6388.2|6382.2|6389|6383|6388.2|6382.2|0
1644320810000|2022-02-08 11:46:50|6386.4|6380.4|6386|6380|6386.4|6380.4|6385.5|6379.5|3
1644320820000|2022-02-08 11:47:00|6386.4|6380.4|6387.8|6381.8|6388.2|6382.2|6386.4|6380.4|9
1644320830000|2022-02-08 11:47:10|6387.5|6381.5|6386.5|6380.5|6387.5|6381.5|6386.5|6380.5|9
1644320840000|2022-02-08 11:47:20|6386.2|6380.2|6386.5|6380.5|6386.7|6380.7|6386|6380|0
1644320850000|2022-02-08 11:47:30|6388.8|6382.8|6389.8|6383.8|6390.7|6384.7|6388.8|6382.8|8
1644320860000|2022-02-08 11:47:40|6390.2|6384.2|6389.8|6383.8|6390.2|6384.2|6389.8|6383.8|0
1644320870000|2022-02-08 11:47:50|6389.5|6383.5|6389.5|6383.5|6389.7|6383.7|6389.5|6383.5|0
1644320880000|2022-02-08 11:48:00|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|0
1644320890000|2022-02-08 11:48:10|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|0
1644320900000|2022-02-08 11:48:20|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|0
1644320910000|2022-02-08 11:48:30|6389.2|6383.2|6388.7|6382.7|6389.2|6383.2|6388.7|6382.7|0
1644320920000|2022-02-08 11:48:40|6388.5|6382.5|6388.2|6382.2|6388.5|6382.5|6388.2|6382.2|0
1644320930000|2022-02-08 11:48:50|6388.5|6382.5|6389.8|6383.8|6389.8|6383.8|6388.5|6382.5|12
1644320940000|2022-02-08 11:49:00|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1644320950000|2022-02-08 11:49:10|6389.5|6383.5|6389.8|6383.8|6389.8|6383.8|6389.5|6383.5|1
1644320970000|2022-02-08 11:49:30|6390.2|6384.2|6390.3|6384.3|6390.3|6384.3|6390.2|6384.2|0
1644320980000|2022-02-08 11:49:40|6390.2|6384.2|6390.2|6384.2|6390.3|6384.3|6390.2|6384.2|0
1644320990000|2022-02-08 11:49:50|6389.5|6383.5|6388.8|6382.8|6389.7|6383.7|6388.7|6382.7|0
1644321010000|2022-02-08 11:50:10|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|6387.8|6381.8|0
1644321020000|2022-02-08 11:50:20|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|0
1644321030000|2022-02-08 11:50:30|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|0
1644321040000|2022-02-08 11:50:40|6389|6383|6389.2|6383.2|6389.2|6383.2|6389|6383|1
1644321050000|2022-02-08 11:50:50|6389.5|6383.5|6388.2|6382.2|6389.5|6383.5|6387.7|6381.7|0
1644321060000|2022-02-08 11:51:00|6388.7|6382.7|6387.7|6381.7|6388.7|6382.7|6387.2|6381.2|3
1644321080000|2022-02-08 11:51:20|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|0
1644321090000|2022-02-08 11:51:30|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|0
1644321100000|2022-02-08 11:51:40|6387.5|6381.5|6387.7|6381.7|6387.7|6381.7|6387.5|6381.5|0
1644321110000|2022-02-08 11:51:50|6387.5|6381.5|6386.2|6380.2|6387.7|6381.7|6386.2|6380.2|5
1644321150000|2022-02-08 11:52:30|6386|6380|6386|6380|6386|6380|6386|6380|0
1644321170000|2022-02-08 11:52:50|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|1
1644321180000|2022-02-08 11:53:00|6388|6382|6388.7|6382.7|6388.7|6382.7|6388|6382|2
1644321210000|2022-02-08 11:53:30|6388.3|6382.3|6389.5|6383.5|6389.5|6383.5|6388.3|6382.3|2
1644321220000|2022-02-08 11:53:40|6389.8|6383.8|6390.2|6384.2|6390.2|6384.2|6389.8|6383.8|0
1644321230000|2022-02-08 11:53:50|6389.7|6383.7|6389.5|6383.5|6389.7|6383.7|6389.2|6383.2|0
1644321240000|2022-02-08 11:54:00|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|0
1644321270000|2022-02-08 11:54:30|6389|6383|6388.7|6382.7|6389|6383|6388.7|6382.7|0
1644321280000|2022-02-08 11:54:40|6388.2|6382.2|6388.7|6382.7|6388.7|6382.7|6388.2|6382.2|2
1644321300000|2022-02-08 11:55:00|6388.8|6382.8|6392.2|6386.2|6392.2|6386.2|6388.8|6382.8|2
1644321320000|2022-02-08 11:55:20|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|0
1644321330000|2022-02-08 11:55:30|6394.2|6388.2|6394.5|6388.5|6394.7|6388.7|6394.2|6388.2|0
1644321340000|2022-02-08 11:55:40|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|0
1644321360000|2022-02-08 11:56:00|6393.9|6387.9|6393.2|6387.2|6393.9|6387.9|6393.2|6387.2|0
1644321370000|2022-02-08 11:56:10|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|0
1644321390000|2022-02-08 11:56:30|6394.8|6388.8|6395.2|6389.2|6395.2|6389.2|6394.8|6388.8|2
1644321400000|2022-02-08 11:56:40|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|0
1644321410000|2022-02-08 11:56:50|6395.3|6389.3|6395.8|6389.8|6395.8|6389.8|6395.2|6389.2|12
1644321420000|2022-02-08 11:57:00|||||||||17
1644321450000|2022-02-08 11:57:30|||||||||2
1644321470000|2022-02-08 11:57:50|||||||||6
1644321490000|2022-02-08 11:58:10|||||||||5
1644321510000|2022-02-08 11:58:30|||||||||3
1644321520000|2022-02-08 11:58:40|6392.2|6386.2|6391.9|6385.9|6392.2|6386.2|6391.9|6385.9|23
1644321530000|2022-02-08 11:58:50|6391.2|6385.2|6391|6385|6391.2|6385.2|6390.5|6384.5|4
1644321550000|2022-02-08 11:59:10|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1644321590000|2022-02-08 11:59:50|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|0
1644321600000|2022-02-08 12:00:00|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1644321610000|2022-02-08 12:00:10|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|1
1644321620000|2022-02-08 12:00:20|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1644321630000|2022-02-08 12:00:30|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1644321640000|2022-02-08 12:00:40|6390.7|6384.7|6390.2|6384.2|6390.7|6384.7|6390.2|6384.2|1
1644321650000|2022-02-08 12:00:50|6389.8|6383.8|6389.5|6383.5|6389.8|6383.8|6389.5|6383.5|1
1644321660000|2022-02-08 12:01:00|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|0
1644321710000|2022-02-08 12:01:50|6390.2|6384.2|6388.2|6382.2|6390.2|6384.2|6388.2|6382.2|3
1644321720000|2022-02-08 12:02:00|||||||||12
1644321730000|2022-02-08 12:02:10|6389|6383|6389.3|6383.3|6389.3|6383.3|6389|6383|1
1644321740000|2022-02-08 12:02:20|6389.2|6383.2|6388.7|6382.7|6389.2|6383.2|6388.7|6382.7|1
1644321750000|2022-02-08 12:02:30|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|0
1644321770000|2022-02-08 12:02:50|6387.8|6381.8|6390.8|6384.8|6390.8|6384.8|6387.8|6381.8|9
1644321780000|2022-02-08 12:03:00|6390.3|6384.3|6389.3|6383.3|6390.8|6384.8|6389.3|6383.3|7
1644321830000|2022-02-08 12:03:50|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|0
1644321840000|2022-02-08 12:04:00|6390.2|6384.2|6389.7|6383.7|6390.2|6384.2|6389.7|6383.7|0
1644321850000|2022-02-08 12:04:10|6389.3|6383.3|6389.2|6383.2|6389.3|6383.3|6389.2|6383.2|0
1644321870000|2022-02-08 12:04:30|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|1
1644321880000|2022-02-08 12:04:40|6387.8|6381.8|6388.2|6382.2|6388.7|6382.7|6387.8|6381.8|4
1644321890000|2022-02-08 12:04:50|6387|6381|6387|6381|6387|6381|6387|6381|3
1644321900000|2022-02-08 12:05:00|6386.9|6380.9|6385.7|6379.7|6386.9|6380.9|6385.5|6379.5|5
1644321910000|2022-02-08 12:05:10|6386|6380|6386|6380|6386|6380|6386|6380|8
1644321920000|2022-02-08 12:05:20|6385|6379|6385|6379|6385|6379|6385|6379|90
1644321930000|2022-02-08 12:05:30|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|1
1644321940000|2022-02-08 12:05:40|6385.3|6379.3|6385.5|6379.5|6385.5|6379.5|6385.3|6379.3|0
1644321950000|2022-02-08 12:05:50|6385.3|6379.3|6386|6380|6386|6380|6385.3|6379.3|0
1644321960000|2022-02-08 12:06:00|6385.3|6379.3|6385.6|6379.6|6385.6|6379.6|6385.3|6379.3|0
1644321970000|2022-02-08 12:06:10|6386|6380|6386.1|6380.1|6386.1|6380.1|6386|6380|0
1644321980000|2022-02-08 12:06:20|6386|6380|6386.1|6380.1|6386.1|6380.1|6385.8|6379.8|1
1644322000000|2022-02-08 12:06:40|6385.5|6379.5|6385.6|6379.6|6386|6380|6385.5|6379.5|6
1644322010000|2022-02-08 12:06:50|6385.5|6379.5|6384.5|6378.5|6386|6380|6384.3|6378.3|5
1644322020000|2022-02-08 12:07:00|6384.8|6378.8|6385.5|6379.5|6385.5|6379.5|6384.8|6378.8|0
1644322030000|2022-02-08 12:07:10|6385.6|6379.6|6386.1|6380.1|6386.1|6380.1|6385.6|6379.6|2
1644322060000|2022-02-08 12:07:40|6387.5|6381.5|6390.3|6384.3|6390.3|6384.3|6387.5|6381.5|7
1644322090000|2022-02-08 12:08:10|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|1
1644322100000|2022-02-08 12:08:20|6388.5|6382.5|6388.3|6382.3|6388.5|6382.5|6388.3|6382.3|1
1644322120000|2022-02-08 12:08:40|6388|6382|6388|6382|6388|6382|6388|6382|0
1644322130000|2022-02-08 12:08:50|6387.8|6381.8|6386.5|6380.5|6387.8|6381.8|6385.8|6379.8|5
1644322160000|2022-02-08 12:09:20|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|6385.8|6379.8|0
1644322170000|2022-02-08 12:09:30|6385.8|6379.8|6386.5|6380.5|6386.5|6380.5|6385.8|6379.8|2
1644322180000|2022-02-08 12:09:40|6388.5|6382.5|6388.1|6382.1|6388.5|6382.5|6387.8|6381.8|3
1644322190000|2022-02-08 12:09:50|6388.5|6382.5|6388.8|6382.8|6388.8|6382.8|6388.5|6382.5|0
1644322200000|2022-02-08 12:10:00|6389|6383|6389.1|6383.1|6389.1|6383.1|6389|6383|0
1644322210000|2022-02-08 12:10:10|6389|6383|6389|6383|6389|6383|6389|6383|0
1644322220000|2022-02-08 12:10:20|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1644322230000|2022-02-08 12:10:30|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|0
1644322240000|2022-02-08 12:10:40|6388.1|6382.1|6386.8|6380.8|6388.1|6382.1|6386.8|6380.8|3
1644322250000|2022-02-08 12:10:50|6386.1|6380.1|6385.3|6379.3|6386.1|6380.1|6385.3|6379.3|0
1644322260000|2022-02-08 12:11:00|6385.2|6379.2|6384.5|6378.5|6385.2|6379.2|6384.5|6378.5|0
1644322280000|2022-02-08 12:11:20|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|0
1644322290000|2022-02-08 12:11:30|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|0
1644322300000|2022-02-08 12:11:40|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|1
1644322310000|2022-02-08 12:11:50|6385.9|6379.9|6384.3|6378.3|6385.9|6379.9|6384.3|6378.3|6
1644322320000|2022-02-08 12:12:00|6387.3|6381.3|6387.3|6381.3|6387.3|6381.3|6387.3|6381.3|6
1644322350000|2022-02-08 12:12:30|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.3|6381.3|0
1644322360000|2022-02-08 12:12:40|6387.3|6381.3|6387.3|6381.3|6387.5|6381.5|6387.3|6381.3|0
1644322380000|2022-02-08 12:13:00|6387.2|6381.2|6386.8|6380.8|6387.2|6381.2|6386.8|6380.8|0
1644322390000|2022-02-08 12:13:10|6387|6381|6385.8|6379.8|6387|6381|6385.8|6379.8|0
1644322400000|2022-02-08 12:13:20|6385.5|6379.5|6384.8|6378.8|6385.5|6379.5|6384.8|6378.8|0
1644322410000|2022-02-08 12:13:30|6384.7|6378.7|6384.5|6378.5|6384.7|6378.7|6384.5|6378.5|0
1644322420000|2022-02-08 12:13:40|6384.3|6378.3|6387.8|6381.8|6387.8|6381.8|6384.3|6378.3|1
1644322430000|2022-02-08 12:13:50|6388|6382|6388.3|6382.3|6388.3|6382.3|6388|6382|1
1644322440000|2022-02-08 12:14:00|6388.7|6382.7|6391|6385|6391|6385|6388.7|6382.7|3
1644322450000|2022-02-08 12:14:10|6390.2|6384.2|6389.8|6383.8|6390.2|6384.2|6389.7|6383.7|8
1644322460000|2022-02-08 12:14:20|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1644322470000|2022-02-08 12:14:30|6390.5|6384.5|6390.3|6384.3|6390.5|6384.5|6390.3|6384.3|0
1644322480000|2022-02-08 12:14:40|6390.5|6384.5|6390.3|6384.3|6390.5|6384.5|6390.3|6384.3|0
1644322500000|2022-02-08 12:15:00|6390.5|6384.5|6388.8|6382.8|6390.5|6384.5|6388.8|6382.8|10
1644322510000|2022-02-08 12:15:10|6388.3|6382.3|6387.2|6381.2|6388.3|6382.3|6387.2|6381.2|0
1644322520000|2022-02-08 12:15:20|6386.5|6380.5|6387|6381|6387|6381|6386.5|6380.5|0
1644322530000|2022-02-08 12:15:30|6387.3|6381.3|6387.8|6381.8|6387.8|6381.8|6387.3|6381.3|1
1644322540000|2022-02-08 12:15:40|6388|6382|6386.8|6380.8|6388|6382|6386.8|6380.8|1
1644322550000|2022-02-08 12:15:50|6387|6381|6387.3|6381.3|6387.3|6381.3|6387|6381|0
1644322560000|2022-02-08 12:16:00|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|0
1644322580000|2022-02-08 12:16:20|6385.5|6379.5|6385.3|6379.3|6385.8|6379.8|6385.3|6379.3|0
1644322600000|2022-02-08 12:16:40|6384.8|6378.8|6384.3|6378.3|6384.8|6378.8|6384.3|6378.3|0
1644322610000|2022-02-08 12:16:50|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|1
1644322620000|2022-02-08 12:17:00|6382.5|6376.5|6383.3|6377.3|6383.3|6377.3|6382.5|6376.5|6
1644322630000|2022-02-08 12:17:10|6382.1|6376.1|6382.5|6376.5|6382.5|6376.5|6382.1|6376.1|0
1644322650000|2022-02-08 12:17:30|6380.3|6374.3|6380.3|6374.3|6380.3|6374.3|6380.3|6374.3|8
1644322660000|2022-02-08 12:17:40|6379.3|6373.3|6379.2|6373.2|6379.3|6373.3|6379.2|6373.2|0
1644322670000|2022-02-08 12:17:50|6378.8|6372.8|6379.3|6373.3|6379.3|6373.3|6378.8|6372.8|0
1644322710000|2022-02-08 12:18:30|6379.5|6373.5|6375.5|6369.5|6379.5|6373.5|6375.3|6369.3|1
1644322720000|2022-02-08 12:18:40|6373.3|6367.3|6373.2|6367.2|6373.3|6367.3|6373.2|6367.2|22
1644322730000|2022-02-08 12:18:50|6373.7|6367.7|6374.7|6368.7|6374.8|6368.8|6373.7|6367.7|2
1644322750000|2022-02-08 12:19:10|6374.5|6368.5|6373.5|6367.5|6374.5|6368.5|6373.5|6367.5|1
1644322760000|2022-02-08 12:19:20|6373.7|6367.7|6373.7|6367.7|6373.8|6367.8|6373.5|6367.5|1
1644322770000|2022-02-08 12:19:30|6374.2|6368.2|6377.2|6371.2|6377.2|6371.2|6374.2|6368.2|4
1644322780000|2022-02-08 12:19:40|6377.5|6371.5|6378|6372|6378|6372|6377.5|6371.5|10
1644322790000|2022-02-08 12:19:50|6377.8|6371.8|6378.8|6372.8|6379|6373|6377.8|6371.8|0
1644322800000|2022-02-08 12:20:00|6378.7|6372.7|6381|6375|6381.2|6375.2|6378.2|6372.2|1
1644322810000|2022-02-08 12:20:10|6380.2|6374.2|6379.7|6373.7|6380.2|6374.2|6379.7|6373.7|2
1644322820000|2022-02-08 12:20:20|6379.8|6373.8|6379.5|6373.5|6379.8|6373.8|6379.5|6373.5|1
1644322830000|2022-02-08 12:20:30|6379.7|6373.7|6379.7|6373.7|6379.8|6373.8|6379.7|6373.7|2
1644322840000|2022-02-08 12:20:40|6380.6|6374.6|6382.8|6376.8|6382.8|6376.8|6380.6|6374.6|8
1644322850000|2022-02-08 12:20:50|6383|6377|6382|6376|6383|6377|6382|6376|5
1644322860000|2022-02-08 12:21:00|6380.5|6374.5|6381.2|6375.2|6381.5|6375.5|6380.5|6374.5|0
1644322870000|2022-02-08 12:21:10|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|0
1644322920000|2022-02-08 12:22:00|||||||||2
1644322940000|2022-02-08 12:22:20|6381.2|6375.2|6383.2|6377.2|6383.2|6377.2|6381.2|6375.2|2
1644322950000|2022-02-08 12:22:30|6383|6377|6382.2|6376.2|6383.2|6377.2|6382.2|6376.2|1
1644322960000|2022-02-08 12:22:40|6382.8|6376.8|6382.7|6376.7|6382.8|6376.8|6382.2|6376.2|3
1644322980000|2022-02-08 12:23:00|6383|6377|6383.2|6377.2|6383.2|6377.2|6383|6377|0
1644322990000|2022-02-08 12:23:10|||||||||2
1644323000000|2022-02-08 12:23:20|6384.2|6378.2|6384.8|6378.8|6384.8|6378.8|6384.2|6378.2|0
1644323020000|2022-02-08 12:23:40|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|0
1644323030000|2022-02-08 12:23:50|6385.5|6379.5|6386.3|6380.3|6386.3|6380.3|6385.5|6379.5|1
1644323040000|2022-02-08 12:24:00|6386.5|6380.5|6385.8|6379.8|6386.5|6380.5|6385.2|6379.2|3
1644323050000|2022-02-08 12:24:10|6385.7|6379.7|6385.5|6379.5|6385.8|6379.8|6385.2|6379.2|2
1644323060000|2022-02-08 12:24:20|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|0
1644323080000|2022-02-08 12:24:40|6385.3|6379.3|6384.8|6378.8|6385.3|6379.3|6384.3|6378.3|0
1644323100000|2022-02-08 12:25:00|6384.5|6378.5|6386.2|6380.2|6386.2|6380.2|6384.3|6378.3|1
1644323110000|2022-02-08 12:25:10|6387.3|6381.3|6386.8|6380.8|6387.3|6381.3|6386.3|6380.3|1
1644323120000|2022-02-08 12:25:20|6387|6381|6387|6381|6387|6381|6387|6381|0
1644323130000|2022-02-08 12:25:30|6387.3|6381.3|6387.2|6381.2|6387.3|6381.3|6387.2|6381.2|0
1644323140000|2022-02-08 12:25:40|6387.3|6381.3|6387.3|6381.3|6387.3|6381.3|6387.2|6381.2|0
1644323150000|2022-02-08 12:25:50|6387.2|6381.2|6388.3|6382.3|6388.3|6382.3|6387.2|6381.2|1
1644323160000|2022-02-08 12:26:00|6388.7|6382.7|6389.8|6383.8|6390|6384|6388.7|6382.7|2
1644323170000|2022-02-08 12:26:10|6390.2|6384.2|6390.3|6384.3|6390.5|6384.5|6390.2|6384.2|0
1644323180000|2022-02-08 12:26:20|6390.2|6384.2|6390.5|6384.5|6390.5|6384.5|6390.2|6384.2|0
1644323190000|2022-02-08 12:26:30|6390.3|6384.3|6391|6385|6391|6385|6390.3|6384.3|1
1644323200000|2022-02-08 12:26:40|6390.8|6384.8|6390|6384|6390.8|6384.8|6390|6384|8
1644323220000|2022-02-08 12:27:00|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1644323230000|2022-02-08 12:27:10|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|0
1644323240000|2022-02-08 12:27:20|6390.5|6384.5|6390|6384|6390.5|6384.5|6390|6384|1
1644323290000|2022-02-08 12:28:10|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|1
1644323300000|2022-02-08 12:28:20|6391|6385|6391|6385|6391|6385|6391|6385|0
1644323310000|2022-02-08 12:28:30|6390.5|6384.5|6389.5|6383.5|6390.5|6384.5|6389.5|6383.5|4
1644323330000|2022-02-08 12:28:50|6390|6384|6390.5|6384.5|6390.5|6384.5|6390|6384|2
1644323340000|2022-02-08 12:29:00|6390|6384|6389|6383|6390.5|6384.5|6389|6383|2
1644323370000|2022-02-08 12:29:30|6389.1|6383.1|6390.1|6384.1|6390.1|6384.1|6389.1|6383.1|1
1644323380000|2022-02-08 12:29:40|6390.5|6384.5|6390.3|6384.3|6390.5|6384.5|6390.3|6384.3|0
1644323390000|2022-02-08 12:29:50|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.3|6384.3|0
1644323400000|2022-02-08 12:30:00|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1644323410000|2022-02-08 12:30:10|6390|6384|6390.5|6384.5|6390.8|6384.8|6390|6384|2
1644323420000|2022-02-08 12:30:20|6390.6|6384.6|6390.5|6384.5|6390.6|6384.6|6390.5|6384.5|0
1644323440000|2022-02-08 12:30:40|||||||||1
1644323460000|2022-02-08 12:31:00|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6390.6|6384.6|3
1644323470000|2022-02-08 12:31:10|6391|6385|6390.6|6384.6|6391|6385|6390.6|6384.6|1
1644323490000|2022-02-08 12:31:30|6391|6385|6391|6385|6391|6385|6391|6385|0
1644323520000|2022-02-08 12:32:00|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|0
1644323530000|2022-02-08 12:32:10|6390.5|6384.5|6390|6384|6390.5|6384.5|6390|6384|3
1644323540000|2022-02-08 12:32:20|6390.3|6384.3|6389.8|6383.8|6390.3|6384.3|6389.8|6383.8|0
1644323570000|2022-02-08 12:32:50|6390.2|6384.2|6390.5|6384.5|6390.5|6384.5|6390.2|6384.2|1
1644323580000|2022-02-08 12:33:00|6390.3|6384.3|6390.5|6384.5|6390.5|6384.5|6390.3|6384.3|1
1644323590000|2022-02-08 12:33:10|6390|6384|6390|6384|6390|6384|6389.8|6383.8|0
1644323600000|2022-02-08 12:33:20|6390.5|6384.5|6390|6384|6390.6|6384.6|6390|6384|0
1644323620000|2022-02-08 12:33:40|6390.6|6384.6|6390.5|6384.5|6390.6|6384.6|6390.5|6384.5|95
1644323630000|2022-02-08 12:33:50|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|0
1644323640000|2022-02-08 12:34:00|6390.5|6384.5|6390.6|6384.6|6390.6|6384.6|6390.5|6384.5|1
1644323650000|2022-02-08 12:34:10|6390.5|6384.5|6390.6|6384.6|6390.6|6384.6|6390.5|6384.5|0
1644323660000|2022-02-08 12:34:20|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|2
1644323670000|2022-02-08 12:34:30|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|0
1644323680000|2022-02-08 12:34:40|6390.5|6384.5|6390.3|6384.3|6390.6|6384.6|6390.3|6384.3|0
1644323700000|2022-02-08 12:35:00|6390|6384|6390|6384|6390|6384|6390|6384|0
1644323710000|2022-02-08 12:35:10|6390.1|6384.1|6390.5|6384.5|6390.5|6384.5|6390.1|6384.1|0
1644323720000|2022-02-08 12:35:20|6390.3|6384.3|6390.5|6384.5|6390.5|6384.5|6390.3|6384.3|2
1644323730000|2022-02-08 12:35:30|6390.3|6384.3|6388|6382|6390.3|6384.3|6387|6381|5
1644323740000|2022-02-08 12:35:40|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|1
1644323750000|2022-02-08 12:35:50|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.2|6383.2|4
1644323760000|2022-02-08 12:36:00|6389.8|6383.8|6390.3|6384.3|6390.3|6384.3|6389.8|6383.8|0
1644323790000|2022-02-08 12:36:30|6390|6384|6390.1|6384.1|6390.5|6384.5|6390|6384|3
1644323800000|2022-02-08 12:36:40|6390|6384|6390|6384|6390|6384|6390|6384|0
1644323810000|2022-02-08 12:36:50|6390.1|6384.1|6390.1|6384.1|6390.2|6384.2|6390.1|6384.1|1
1644323840000|2022-02-08 12:37:20|6390|6384|6390|6384|6390|6384|6390|6384|0
1644323860000|2022-02-08 12:37:40|6390.1|6384.1|6389.5|6383.5|6390.1|6384.1|6389.5|6383.5|3
1644323870000|2022-02-08 12:37:50|6393.8|6387.8|6392.1|6386.1|6393.8|6387.8|6392.1|6386.1|10
1644323880000|2022-02-08 12:38:00|6391.8|6385.8|6392.5|6386.5|6392.6|6386.6|6391.7|6385.7|2
1644323890000|2022-02-08 12:38:10|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|0
1644323900000|2022-02-08 12:38:20|6394.1|6388.1|6394.5|6388.5|6394.5|6388.5|6393|6387|7
1644323920000|2022-02-08 12:38:40|6394.1|6388.1|6394.6|6388.6|6394.6|6388.6|6394|6388|2
1644323930000|2022-02-08 12:38:50|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|2
1644323940000|2022-02-08 12:39:00|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|1
1644323950000|2022-02-08 12:39:10|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|0
1644323960000|2022-02-08 12:39:20|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|2
1644323970000|2022-02-08 12:39:30|6396|6390|6396|6390|6396|6390|6396|6390|0
1644323980000|2022-02-08 12:39:40|6395.6|6389.6|6395.6|6389.6|6396.1|6390.1|6395.6|6389.6|1
1644323990000|2022-02-08 12:39:50|6395.7|6389.7|6396|6390|6396.1|6390.1|6395.5|6389.5|5
1644324000000|2022-02-08 12:40:00|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|0
1644324020000|2022-02-08 12:40:20|6395.5|6389.5|6394.3|6388.3|6395.6|6389.6|6394.3|6388.3|2
1644324030000|2022-02-08 12:40:30|6394.8|6388.8|6395|6389|6395.5|6389.5|6394.8|6388.8|3
1644324040000|2022-02-08 12:40:40|6395.1|6389.1|6392.8|6386.8|6395.5|6389.5|6392.8|6386.8|1
1644324050000|2022-02-08 12:40:50|6393.3|6387.3|6393.5|6387.5|6393.5|6387.5|6392.8|6386.8|2
1644324090000|2022-02-08 12:41:30|6394.5|6388.5|6394|6388|6394.5|6388.5|6394|6388|0
1644324100000|2022-02-08 12:41:40|6393.8|6387.8|6393.5|6387.5|6393.8|6387.8|6393|6387|0
1644324110000|2022-02-08 12:41:50|6394|6388|6394|6388|6394|6388|6394|6388|7
1644324120000|2022-02-08 12:42:00|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|3
1644324160000|2022-02-08 12:42:40|6392.1|6386.1|6391.8|6385.8|6392.1|6386.1|6391.8|6385.8|0
1644324170000|2022-02-08 12:42:50|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|0
1644324190000|2022-02-08 12:43:10|6392|6386|6392.5|6386.5|6392.5|6386.5|6392|6386|0
1644324210000|2022-02-08 12:43:30|6395.8|6389.8|6394.1|6388.1|6395.8|6389.8|6394.1|6388.1|10
1644324220000|2022-02-08 12:43:40|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|0
1644324230000|2022-02-08 12:43:50|6393.7|6387.7|6394|6388|6394.1|6388.1|6393.7|6387.7|0
1644324240000|2022-02-08 12:44:00|6393.6|6387.6|6394.1|6388.1|6394.1|6388.1|6393.6|6387.6|0
1644324250000|2022-02-08 12:44:10|6393.6|6387.6|6394.1|6388.1|6394.1|6388.1|6393.6|6387.6|1
1644324270000|2022-02-08 12:44:30|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|0
1644324290000|2022-02-08 12:44:50|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|3
1644324300000|2022-02-08 12:45:00|6393|6387|6393|6387|6393|6387|6393|6387|0
1644324310000|2022-02-08 12:45:10|6392.3|6386.3|6391.8|6385.8|6393|6387|6391.8|6385.8|1
1644324320000|2022-02-08 12:45:20|6392|6386|6392|6386|6392|6386|6392|6386|0
1644324340000|2022-02-08 12:45:40|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|0
1644324350000|2022-02-08 12:45:50|6391.5|6385.5|6391.3|6385.3|6391.5|6385.5|6391|6385|0
1644324360000|2022-02-08 12:46:00|6391.5|6385.5|6392|6386|6392|6386|6391.3|6385.3|2
1644324370000|2022-02-08 12:46:10|6392.1|6386.1|6392|6386|6392.5|6386.5|6392|6386|0
1644324390000|2022-02-08 12:46:30|6393.1|6387.1|6391.8|6385.8|6393.1|6387.1|6391.8|6385.8|4
1644324430000|2022-02-08 12:47:10|6391|6385|6391|6385|6391|6385|6391|6385|3
1644324480000|2022-02-08 12:48:00|6391.1|6385.1|6391.6|6385.6|6391.6|6385.6|6391.1|6385.1|5
1644324490000|2022-02-08 12:48:10|6391.7|6385.7|6392|6386|6392|6386|6391.6|6385.6|2
1644324520000|2022-02-08 12:48:40|||||||||1
1644324530000|2022-02-08 12:48:50|6391.5|6385.5|6390|6384|6391.5|6385.5|6390|6384|2
1644324550000|2022-02-08 12:49:10|6389.7|6383.7|6390.5|6384.5|6390.5|6384.5|6389.7|6383.7|2
1644324580000|2022-02-08 12:49:40|6390|6384|6390.5|6384.5|6390.5|6384.5|6390|6384|6
1644324590000|2022-02-08 12:49:50|6390|6384|6390|6384|6390|6384|6390|6384|3
1644324600000|2022-02-08 12:50:00|6390.1|6384.1|6390|6384|6390.3|6384.3|6390|6384|3
1644324610000|2022-02-08 12:50:10|6390.1|6384.1|6390.5|6384.5|6390.5|6384.5|6390.1|6384.1|0
1644324620000|2022-02-08 12:50:20|6390.3|6384.3|6390|6384|6390.3|6384.3|6390|6384|0
1644324650000|2022-02-08 12:50:50|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|3
1644324660000|2022-02-08 12:51:00|6391|6385|6391.5|6385.5|6391.5|6385.5|6391|6385|2
1644324680000|2022-02-08 12:51:20|6391.6|6385.6|6392|6386|6392|6386|6391.6|6385.6|2
1644324710000|2022-02-08 12:51:50|6391.5|6385.5|6391|6385|6391.5|6385.5|6390.5|6384.5|2
1644324720000|2022-02-08 12:52:00|6390.8|6384.8|6391|6385|6391|6385|6390.5|6384.5|1
1644324730000|2022-02-08 12:52:10|6390.5|6384.5|6390.5|6384.5|6391|6385|6390.5|6384.5|0
1644324740000|2022-02-08 12:52:20|6390.8|6384.8|6390.5|6384.5|6391|6385|6390.5|6384.5|1
1644324750000|2022-02-08 12:52:30|6390.6|6384.6|6390.5|6384.5|6390.6|6384.6|6390.5|6384.5|0
1644324760000|2022-02-08 12:52:40|6389.6|6383.6|6390.1|6384.1|6390.1|6384.1|6389.6|6383.6|10
1644324770000|2022-02-08 12:52:50|6390.5|6384.5|6389.5|6383.5|6390.6|6384.6|6389.5|6383.5|7
1644324780000|2022-02-08 12:53:00|6389.6|6383.6|6390.1|6384.1|6390.1|6384.1|6389.6|6383.6|14
1644324790000|2022-02-08 12:53:10|6391.6|6385.6|6391|6385|6391.6|6385.6|6390.5|6384.5|12
1644324800000|2022-02-08 12:53:20|6390.6|6384.6|6390|6384|6390.6|6384.6|6390|6384|0
1644324810000|2022-02-08 12:53:30|6390.6|6384.6|6392|6386|6392|6386|6390.5|6384.5|0
1644324840000|2022-02-08 12:54:00|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|1
1644324850000|2022-02-08 12:54:10|6391.1|6385.1|6391|6385|6391.1|6385.1|6391|6385|0
1644324870000|2022-02-08 12:54:30|6390.6|6384.6|6391|6385|6391.1|6385.1|6390.6|6384.6|4
1644324890000|2022-02-08 12:54:50|6391.1|6385.1|6391.5|6385.5|6391.5|6385.5|6391.1|6385.1|0
1644324900000|2022-02-08 12:55:00|6391|6385|6391|6385|6391.5|6385.5|6391|6385|1
1644324930000|2022-02-08 12:55:30|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|2
1644324940000|2022-02-08 12:55:40|6390.3|6384.3|6390|6384|6390.5|6384.5|6390|6384|0
1644324960000|2022-02-08 12:56:00|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|14
1644324970000|2022-02-08 12:56:10|6389.1|6383.1|6386.5|6380.5|6389.1|6383.1|6386.5|6380.5|30
1644324980000|2022-02-08 12:56:20|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|2
1644324990000|2022-02-08 12:56:30|6384.3|6378.3|6384|6378|6384.3|6378.3|6384|6378|0
1644325000000|2022-02-08 12:56:40|6383.8|6377.8|6384.6|6378.6|6384.6|6378.6|6383.8|6377.8|7
1644325010000|2022-02-08 12:56:50|6385|6379|6384|6378|6385|6379|6384|6378|0
1644325030000|2022-02-08 12:57:10|6384.6|6378.6|6384.5|6378.5|6384.6|6378.6|6384.5|6378.5|3
1644325040000|2022-02-08 12:57:20|6384.1|6378.1|6383|6377|6384.1|6378.1|6382.8|6376.8|1
1644325050000|2022-02-08 12:57:30|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|0
1644325060000|2022-02-08 12:57:40|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6
1644325070000|2022-02-08 12:57:50|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|2
1644325080000|2022-02-08 12:58:00|6386|6380|6387|6381|6387|6381|6386|6380|4
1644325090000|2022-02-08 12:58:10|6387.1|6381.1|6388|6382|6388|6382|6387.1|6381.1|3
1644325100000|2022-02-08 12:58:20|6389|6383|6389.5|6383.5|6390|6384|6389|6383|6
1644325120000|2022-02-08 12:58:40|6391.5|6385.5|6390.5|6384.5|6391.5|6385.5|6389|6383|8
1644325130000|2022-02-08 12:58:50|6390.6|6384.6|6391|6385|6391|6385|6390.5|6384.5|0
1644325140000|2022-02-08 12:59:00|6391.1|6385.1|6391.6|6385.6|6391.6|6385.6|6391|6385|0
1644325150000|2022-02-08 12:59:10|6391.5|6385.5|6391.1|6385.1|6391.5|6385.5|6390.5|6384.5|2
1644325160000|2022-02-08 12:59:20|6390.5|6384.5|6391.6|6385.6|6391.6|6385.6|6390.5|6384.5|1
1644325180000|2022-02-08 12:59:40|6391.5|6385.5|6391|6385|6391.5|6385.5|6389.5|6383.5|2
1644325190000|2022-02-08 12:59:50|6392.6|6386.6|6391|6385|6392.6|6386.6|6391|6385|15
1644325200000|2022-02-08 13:00:00|6391.2|6385.2|6391|6385|6392.6|6386.6|6391|6385|4
1644325210000|2022-02-08 13:00:10|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|6391|6385|1
1644325220000|2022-02-08 13:00:20|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|0
1644325230000|2022-02-08 13:00:30|6392|6386|6391.5|6385.5|6392.1|6386.1|6391.5|6385.5|0
1644325240000|2022-02-08 13:00:40|||||||||1
1644325260000|2022-02-08 13:01:00|6391|6385|6391.5|6385.5|6391.5|6385.5|6391|6385|0
1644325270000|2022-02-08 13:01:10|6391.3|6385.3|6392.1|6386.1|6392.1|6386.1|6391|6385|0
1644325290000|2022-02-08 13:01:30|6392|6386|6391.6|6385.6|6392.1|6386.1|6391|6385|1
1644325300000|2022-02-08 13:01:40|6392.1|6386.1|6392|6386|6392.1|6386.1|6392|6386|0
1644325310000|2022-02-08 13:01:50|6392.1|6386.1|6390.5|6384.5|6392.1|6386.1|6390.5|6384.5|2
1644325320000|2022-02-08 13:02:00|||||||||46
1644325330000|2022-02-08 13:02:10|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|141
1644325340000|2022-02-08 13:02:20|6390.5|6384.5|6390.1|6384.1|6391.1|6385.1|6390.1|6384.1|5
1644325350000|2022-02-08 13:02:30|6389|6383|6389|6383|6389|6383|6389|6383|3
1644325360000|2022-02-08 13:02:40|6386.6|6380.6|6387.1|6381.1|6387.1|6381.1|6385.6|6379.6|11
1644325370000|2022-02-08 13:02:50|6387.6|6381.6|6386.6|6380.6|6387.6|6381.6|6386.1|6380.1|0
1644325380000|2022-02-08 13:03:00|6386.7|6380.7|6386.1|6380.1|6387.1|6381.1|6385.5|6379.5|8
1644325390000|2022-02-08 13:03:10|6387|6381|6386.1|6380.1|6388.1|6382.1|6386.1|6380.1|5
1644325400000|2022-02-08 13:03:20|6386.7|6380.7|6386.6|6380.6|6386.9|6380.9|6386.2|6380.2|0
1644325410000|2022-02-08 13:03:30|6386.7|6380.7|6387.2|6381.2|6387.2|6381.2|6386.7|6380.7|0
1644325420000|2022-02-08 13:03:40|6386.7|6380.7|6387.6|6381.6|6389.1|6383.1|6386.7|6380.7|4
1644325430000|2022-02-08 13:03:50|6386.6|6380.6|6387.1|6381.1|6387.6|6381.6|6386.6|6380.6|0
1644325440000|2022-02-08 13:04:00|6388.6|6382.6|6389.1|6383.1|6389.1|6383.1|6388.1|6382.1|2
1644325450000|2022-02-08 13:04:10|6389|6383|6392.1|6386.1|6392.2|6386.2|6388.3|6382.3|5
1644325470000|2022-02-08 13:04:30|6392|6386|6389.1|6383.1|6392|6386|6389.1|6383.1|2
1644325480000|2022-02-08 13:04:40|6388.6|6382.6|6388.2|6382.2|6389.1|6383.1|6387.7|6381.7|0
1644325490000|2022-02-08 13:04:50|6387.7|6381.7|6389.1|6383.1|6389.1|6383.1|6387.7|6381.7|0
1644325500000|2022-02-08 13:05:00|6388.7|6382.7|6388.1|6382.1|6388.7|6382.7|6387.6|6381.6|2
1644325510000|2022-02-08 13:05:10|6383|6377|6383.1|6377.1|6383.7|6377.7|6383|6377|5
1644325520000|2022-02-08 13:05:20|6381.4|6375.4|6380.7|6374.7|6381.4|6375.4|6380.2|6374.2|19
1644325530000|2022-02-08 13:05:30|6380.9|6374.9|6380.4|6374.4|6381.4|6375.4|6380.4|6374.4|5
1644325540000|2022-02-08 13:05:40|6380.3|6374.3|6380.4|6374.4|6380.4|6374.4|6380.1|6374.1|2
1644325550000|2022-02-08 13:05:50|6380.9|6374.9|6380.4|6374.4|6380.9|6374.9|6380.4|6374.4|1
1644325560000|2022-02-08 13:06:00|6383.9|6377.9|6385.8|6379.8|6386.4|6380.4|6383.9|6377.9|8
1644325570000|2022-02-08 13:06:10|6385.6|6379.6|6385.8|6379.8|6385.8|6379.8|6385.6|6379.6|0
1644325580000|2022-02-08 13:06:20|6385.6|6379.6|6384.1|6378.1|6385.8|6379.8|6384.1|6378.1|2
1644325590000|2022-02-08 13:06:30|6383.8|6377.8|6383.3|6377.3|6383.8|6377.8|6383.1|6377.1|0
1644325600000|2022-02-08 13:06:40|6383.8|6377.8|6383.1|6377.1|6383.8|6377.8|6382.1|6376.1|0
1644325610000|2022-02-08 13:06:50|6382.6|6376.6|6383.6|6377.6|6383.6|6377.6|6382.6|6376.6|0
1644325620000|2022-02-08 13:07:00|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|0
1644325630000|2022-02-08 13:07:10|6382.6|6376.6|6383.1|6377.1|6383.1|6377.1|6382.6|6376.6|0
1644325640000|2022-02-08 13:07:20|6383.6|6377.6|6383.1|6377.1|6383.6|6377.6|6383.1|6377.1|0
1644325650000|2022-02-08 13:07:30|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|0
1644325660000|2022-02-08 13:07:40|6382.9|6376.9|6382.3|6376.3|6382.9|6376.9|6382.3|6376.3|0
1644325670000|2022-02-08 13:07:50|6382.5|6376.5|6382.1|6376.1|6382.5|6376.5|6382.1|6376.1|0
1644325680000|2022-02-08 13:08:00|6382.4|6376.4|6382.9|6376.9|6383.4|6377.4|6382.4|6376.4|0
1644325690000|2022-02-08 13:08:10|6382.8|6376.8|6383.4|6377.4|6383.4|6377.4|6382.8|6376.8|0
1644325700000|2022-02-08 13:08:20|6383.3|6377.3|6384.4|6378.4|6385.4|6379.4|6382.9|6376.9|3
1644325710000|2022-02-08 13:08:30|6384.5|6378.5|6384.4|6378.4|6384.5|6378.5|6384.4|6378.4|1
1644325720000|2022-02-08 13:08:40|6384.9|6378.9|6383.9|6377.9|6384.9|6378.9|6383.9|6377.9|2
1644325730000|2022-02-08 13:08:50|6384|6378|6386.1|6380.1|6386.6|6380.6|6384|6378|0
1644325740000|2022-02-08 13:09:00|6386.8|6380.8|6386.8|6380.8|6387.3|6381.3|6386.8|6380.8|2
1644325760000|2022-02-08 13:09:20|6386.5|6380.5|6386.6|6380.6|6386.8|6380.8|6386.1|6380.1|2
1644325780000|2022-02-08 13:09:40|6386.1|6380.1|6385.3|6379.3|6386.1|6380.1|6385.1|6379.1|1
1644325790000|2022-02-08 13:09:50|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|0
1644325800000|2022-02-08 13:10:00|6385.8|6379.8|6385.8|6379.8|6386.3|6380.3|6385.1|6379.1|2
1644325810000|2022-02-08 13:10:10|6385.3|6379.3|6382.9|6376.9|6385.3|6379.3|6382.9|6376.9|1
1644325820000|2022-02-08 13:10:20|6383.8|6377.8|6384.3|6378.3|6384.4|6378.4|6382.9|6376.9|1
1644325830000|2022-02-08 13:10:30|6383.9|6377.9|6384.1|6378.1|6384.6|6378.6|6383|6377|0
1644325840000|2022-02-08 13:10:40|6384.5|6378.5|6384.1|6378.1|6385.1|6379.1|6384.1|6378.1|4
1644325850000|2022-02-08 13:10:50|6383.8|6377.8|6382.1|6376.1|6383.8|6377.8|6381.1|6375.1|1
1644325860000|2022-02-08 13:11:00|6381.4|6375.4|6383.4|6377.4|6383.4|6377.4|6381.4|6375.4|4
1644325880000|2022-02-08 13:11:20|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|0
1644325890000|2022-02-08 13:11:30|6384|6378|6386.1|6380.1|6386.6|6380.6|6384|6378|0
1644325900000|2022-02-08 13:11:40|6386.6|6380.6|6387.8|6381.8|6387.9|6381.9|6386.6|6380.6|1
1644325910000|2022-02-08 13:11:50|6387.6|6381.6|6387.1|6381.1|6387.6|6381.6|6387.1|6381.1|0
1644325920000|2022-02-08 13:12:00|6387.3|6381.3|6387.3|6381.3|6387.4|6381.4|6387.3|6381.3|0
1644325930000|2022-02-08 13:12:10|6387.4|6381.4|6387.8|6381.8|6387.8|6381.8|6387.4|6381.4|0
1644325940000|2022-02-08 13:12:20|6387.9|6381.9|6387.8|6381.8|6387.9|6381.9|6387.8|6381.8|0
1644325950000|2022-02-08 13:12:30|6387.9|6381.9|6387.8|6381.8|6387.9|6381.9|6387.8|6381.8|0
1644325960000|2022-02-08 13:12:40|6387.9|6381.9|6389.8|6383.8|6389.8|6383.8|6387.9|6381.9|2
1644325970000|2022-02-08 13:12:50|6390.8|6384.8|6391.4|6385.4|6391.4|6385.4|6390.8|6384.8|2
1644325980000|2022-02-08 13:13:00|6391.3|6385.3|6389.6|6383.6|6392.8|6386.8|6389.6|6383.6|2
1644325990000|2022-02-08 13:13:10|6389.8|6383.8|6389.1|6383.1|6389.8|6383.8|6389.1|6383.1|1
1644326010000|2022-02-08 13:13:30|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|6388|6382|9
1644326020000|2022-02-08 13:13:40|6388.5|6382.5|6386.5|6380.5|6388.5|6382.5|6386.5|6380.5|1
1644326030000|2022-02-08 13:13:50|6387|6381|6387|6381|6387|6381|6386.5|6380.5|1
1644326040000|2022-02-08 13:14:00|6386.8|6380.8|6387|6381|6387|6381|6386.5|6380.5|0
1644326050000|2022-02-08 13:14:10|6387.5|6381.5|6388|6382|6388.5|6382.5|6387.5|6381.5|2
1644326060000|2022-02-08 13:14:20|6388.5|6382.5|6390.1|6384.1|6390.1|6384.1|6388.3|6382.3|5
1644326070000|2022-02-08 13:14:30|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|0
1644326080000|2022-02-08 13:14:40|6389.3|6383.3|6390.5|6384.5|6390.6|6384.6|6389|6383|4
1644326090000|2022-02-08 13:14:50|6391.6|6385.6|6390.6|6384.6|6391.6|6385.6|6390.5|6384.5|7
1644326100000|2022-02-08 13:15:00|6390.2|6384.2|6390.6|6384.6|6390.6|6384.6|6390.2|6384.2|1
1644326130000|2022-02-08 13:15:30|6391|6385|6391.1|6385.1|6391.1|6385.1|6391|6385|0
1644326140000|2022-02-08 13:15:40|6394.5|6388.5|6391.1|6385.1|6394.5|6388.5|6391|6385|13
1644326170000|2022-02-08 13:16:10|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|0
1644326180000|2022-02-08 13:16:20|6391.5|6385.5|6390.5|6384.5|6391.5|6385.5|6390.5|6384.5|1
1644326190000|2022-02-08 13:16:30|6390.6|6384.6|6391.1|6385.1|6391.1|6385.1|6390.6|6384.6|0
1644326200000|2022-02-08 13:16:40|6391|6385|6391|6385|6391|6385|6391|6385|0
1644326210000|2022-02-08 13:16:50|6390.6|6384.6|6389|6383|6390.6|6384.6|6389|6383|21
1644326220000|2022-02-08 13:17:00|6388.5|6382.5|6389.5|6383.5|6390.5|6384.5|6388.5|6382.5|42
1644326230000|2022-02-08 13:17:10|6389|6383|6389.5|6383.5|6389.5|6383.5|6389|6383|0
1644326240000|2022-02-08 13:17:20|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|0
1644326250000|2022-02-08 13:17:30|6391.6|6385.6|6393.5|6387.5|6393.5|6387.5|6391|6385|3
1644326260000|2022-02-08 13:17:40|6394.5|6388.5|6394|6388|6394.5|6388.5|6394|6388|0
1644326270000|2022-02-08 13:17:50|6393.5|6387.5|6392|6386|6393.5|6387.5|6392|6386|2
1644326280000|2022-02-08 13:18:00|6391.8|6385.8|6389.3|6383.3|6391.8|6385.8|6389.3|6383.3|3
1644326290000|2022-02-08 13:18:10|6389|6383|6389|6383|6389.5|6383.5|6389|6383|11
1644326300000|2022-02-08 13:18:20|6389.1|6383.1|6390.5|6384.5|6390.5|6384.5|6389|6383|3
1644326310000|2022-02-08 13:18:30|6390|6384|6390|6384|6390.5|6384.5|6389.5|6383.5|12
1644326320000|2022-02-08 13:18:40|6389.6|6383.6|6390.5|6384.5|6390.5|6384.5|6389.6|6383.6|1
1644326330000|2022-02-08 13:18:50|6390.3|6384.3|6390.5|6384.5|6390.5|6384.5|6390|6384|0
1644326340000|2022-02-08 13:19:00|6389.6|6383.6|6390.5|6384.5|6390.5|6384.5|6389.6|6383.6|0
1644326350000|2022-02-08 13:19:10|6390.3|6384.3|6390.1|6384.1|6390.5|6384.5|6390.1|6384.1|0
1644326360000|2022-02-08 13:19:20|6390|6384|6389.1|6383.1|6390|6384|6389.1|6383.1|1
1644326370000|2022-02-08 13:19:30|6387.1|6381.1|6386.5|6380.5|6387.6|6381.6|6386.5|6380.5|10
1644326380000|2022-02-08 13:19:40|6386.3|6380.3|6385.5|6379.5|6386.3|6380.3|6385.5|6379.5|0
1644326390000|2022-02-08 13:19:50|6386|6380|6386|6380|6386.5|6380.5|6386|6380|0
1644326400000|2022-02-08 13:20:00|6386.5|6380.5|6387|6381|6387|6381|6386.5|6380.5|1
1644326410000|2022-02-08 13:20:10|6387.1|6381.1|6388|6382|6388.1|6382.1|6387.1|6381.1|2
1644326430000|2022-02-08 13:20:30|6389|6383|6389.1|6383.1|6389.1|6383.1|6388.5|6382.5|0
1644326440000|2022-02-08 13:20:40|6389|6383|6389.1|6383.1|6389.1|6383.1|6388.5|6382.5|0
1644326450000|2022-02-08 13:20:50|6388.5|6382.5|6389|6383|6389.1|6383.1|6388.5|6382.5|0
1644326460000|2022-02-08 13:21:00|6389.1|6383.1|6390.1|6384.1|6390.1|6384.1|6389.1|6383.1|0
1644326470000|2022-02-08 13:21:10|||||||||1
1644326480000|2022-02-08 13:21:20|6391|6385|6391|6385|6391|6385|6391|6385|3
1644326490000|2022-02-08 13:21:30|6390.3|6384.3|6390.8|6384.8|6390.8|6384.8|6390.3|6384.3|1
1644326500000|2022-02-08 13:21:40|6391|6385|6390.3|6384.3|6391|6385|6390.3|6384.3|7
1644326510000|2022-02-08 13:21:50|6389.5|6383.5|6390.5|6384.5|6390.5|6384.5|6389|6383|0
1644326520000|2022-02-08 13:22:00|6390.2|6384.2|6390.5|6384.5|6391.1|6385.1|6389.8|6383.8|4
1644326530000|2022-02-08 13:22:10|6390.3|6384.3|6394.6|6388.6|6394.6|6388.6|6390|6384|7
1644326540000|2022-02-08 13:22:20|6395|6389|6394.5|6388.5|6395|6389|6394.5|6388.5|4
1644326550000|2022-02-08 13:22:30|6395|6389|6394.5|6388.5|6395|6389|6394.5|6388.5|2
1644326560000|2022-02-08 13:22:40|6395|6389|6395.6|6389.6|6396|6390|6395|6389|6
1644326570000|2022-02-08 13:22:50|6395.5|6389.5|6395.1|6389.1|6395.6|6389.6|6395|6389|3
1644326580000|2022-02-08 13:23:00|6395.6|6389.6|6395.6|6389.6|6396.8|6390.8|6395|6389|9
1644326590000|2022-02-08 13:23:10|6395|6389|6393.1|6387.1|6395.6|6389.6|6393.1|6387.1|3
1644326600000|2022-02-08 13:23:20|6393.5|6387.5|6395.6|6389.6|6395.6|6389.6|6393.1|6387.1|6
1644326610000|2022-02-08 13:23:30|6395.5|6389.5|6395.1|6389.1|6395.6|6389.6|6395|6389|1
1644326620000|2022-02-08 13:23:40|6395.6|6389.6|6396.1|6390.1|6396.5|6390.5|6395.1|6389.1|3
1644326630000|2022-02-08 13:23:50|6396.5|6390.5|6396.4|6390.4|6400.1|6394.1|6396.1|6390.1|13
1644326640000|2022-02-08 13:24:00|6395.9|6389.9|6391.6|6385.6|6398.5|6392.5|6391.6|6385.6|20
1644326650000|2022-02-08 13:24:10|6391.8|6385.8|6391.5|6385.5|6392.3|6386.3|6391.5|6385.5|1
1644326660000|2022-02-08 13:24:20|6391.6|6385.6|6392.1|6386.1|6392.1|6386.1|6391.6|6385.6|3
1644326670000|2022-02-08 13:24:30|||||||||2
1644326680000|2022-02-08 13:24:40|6392.3|6386.3|6392.6|6386.6|6392.6|6386.6|6392.3|6386.3|0
1644326690000|2022-02-08 13:24:50|6392.5|6386.5|6392.5|6386.5|6392.6|6386.6|6392.5|6386.5|2
1644326700000|2022-02-08 13:25:00|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|6392.5|6386.5|0
1644326730000|2022-02-08 13:25:30|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|1
1644326740000|2022-02-08 13:25:40|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|0
1644326750000|2022-02-08 13:25:50|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6
1644326760000|2022-02-08 13:26:00|||||||||5
1644326770000|2022-02-08 13:26:10|6393.1|6387.1|6391.6|6385.6|6393.1|6387.1|6391.6|6385.6|2
1644326780000|2022-02-08 13:26:20|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|2
1644326800000|2022-02-08 13:26:40|6388.8|6382.8|6389.3|6383.3|6389.8|6383.8|6388.8|6382.8|1
1644326810000|2022-02-08 13:26:50|6389.1|6383.1|6388.6|6382.6|6389.1|6383.1|6388.5|6382.5|0
1644326820000|2022-02-08 13:27:00|6388.5|6382.5|6383.1|6377.1|6390|6384|6382.5|6376.5|23
1644326830000|2022-02-08 13:27:10|6383.8|6377.8|6384.1|6378.1|6384.1|6378.1|6383.6|6377.6|1
1644326840000|2022-02-08 13:27:20|6385|6379|6384.5|6378.5|6385|6379|6384|6378|4
1644326850000|2022-02-08 13:27:30|6383.8|6377.8|6383.3|6377.3|6383.8|6377.8|6382.9|6376.9|5
1644326860000|2022-02-08 13:27:40|6382.8|6376.8|6383.3|6377.3|6383.8|6377.8|6382.3|6376.3|7
1644326870000|2022-02-08 13:27:50|6383.1|6377.1|6382.5|6376.5|6384.3|6378.3|6382.5|6376.5|4
1644326890000|2022-02-08 13:28:10|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|1
1644326900000|2022-02-08 13:28:20|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|0
1644326910000|2022-02-08 13:28:30|6385.1|6379.1|6384.6|6378.6|6385.1|6379.1|6384.6|6378.6|1
1644326920000|2022-02-08 13:28:40|6385.1|6379.1|6383.1|6377.1|6386.1|6380.1|6383.1|6377.1|5
1644326930000|2022-02-08 13:28:50|6383.6|6377.6|6384.5|6378.5|6384.5|6378.5|6383.4|6377.4|0
1644326940000|2022-02-08 13:29:00|6385|6379|6385.1|6379.1|6385.1|6379.1|6385|6379|1
1644326950000|2022-02-08 13:29:10|6384.6|6378.6|6385|6379|6385.1|6379.1|6384.6|6378.6|2
1644326960000|2022-02-08 13:29:20|6384.7|6378.7|6385.3|6379.3|6385.3|6379.3|6384.3|6378.3|3
1644326970000|2022-02-08 13:29:30|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|0
1644326980000|2022-02-08 13:29:40|6385.1|6379.1|6386.1|6380.1|6386.1|6380.1|6385.1|6379.1|1
1644327000000|2022-02-08 13:30:00|6385.6|6379.6|6385.8|6379.8|6385.8|6379.8|6385.6|6379.6|5
1644327020000|2022-02-08 13:30:20|6385.3|6379.3|6386.3|6380.3|6386.3|6380.3|6385.3|6379.3|4
1644327030000|2022-02-08 13:30:30|6387.8|6381.8|6389.8|6383.8|6389.8|6383.8|6387.8|6381.8|1
1644327040000|2022-02-08 13:30:40|6390.3|6384.3|6393.4|6387.4|6393.4|6387.4|6389.8|6383.8|4
1644327050000|2022-02-08 13:30:50|6392.9|6386.9|6392.8|6386.8|6393|6387|6392.6|6386.6|6
1644327060000|2022-02-08 13:31:00|6392.9|6386.9|6393.3|6387.3|6393.3|6387.3|6392.9|6386.9|12
1644327070000|2022-02-08 13:31:10|6393.1|6387.1|6393.3|6387.3|6393.3|6387.3|6393.1|6387.1|0
1644327080000|2022-02-08 13:31:20|||||||||8
1644327100000|2022-02-08 13:31:40|6393.1|6387.1|6393.3|6387.3|6393.3|6387.3|6393|6387|5
1644327110000|2022-02-08 13:31:50|6393|6387|6392.5|6386.5|6393.3|6387.3|6392.5|6386.5|5
1644327120000|2022-02-08 13:32:00|6392.6|6386.6|6393.1|6387.1|6393.1|6387.1|6392.6|6386.6|0
1644327130000|2022-02-08 13:32:10|6392.8|6386.8|6392.5|6386.5|6392.8|6386.8|6392.5|6386.5|2
1644327140000|2022-02-08 13:32:20|6392.6|6386.6|6392.5|6386.5|6392.6|6386.6|6392.5|6386.5|0
1644327150000|2022-02-08 13:32:30|6392.6|6386.6|6392.6|6386.6|6393.1|6387.1|6392.1|6386.1|6
1644327160000|2022-02-08 13:32:40|||||||||26
1644327180000|2022-02-08 13:33:00|6395|6389|6395.6|6389.6|6395.6|6389.6|6394|6388|7
1644327190000|2022-02-08 13:33:10|6396.6|6390.6|6395.6|6389.6|6396.6|6390.6|6395.6|6389.6|0
1644327200000|2022-02-08 13:33:20|6396.5|6390.5|6395.6|6389.6|6396.5|6390.5|6395.6|6389.6|0
1644327210000|2022-02-08 13:33:30|6395.8|6389.8|6395.6|6389.6|6396.3|6390.3|6395.6|6389.6|2
1644327220000|2022-02-08 13:33:40|6395.1|6389.1|6395.3|6389.3|6395.5|6389.5|6394.8|6388.8|1
1644327230000|2022-02-08 13:33:50|6395.6|6389.6|6395.3|6389.3|6396.5|6390.5|6395.1|6389.1|1
1644327240000|2022-02-08 13:34:00|6395.6|6389.6|6396.6|6390.6|6397.1|6391.1|6395.6|6389.6|6
1644327250000|2022-02-08 13:34:10|6396.8|6390.8|6396.5|6390.5|6397.1|6391.1|6395.8|6389.8|0
1644327260000|2022-02-08 13:34:20|6397|6391|6392.8|6386.8|6397|6391|6392.8|6386.8|2
1644327270000|2022-02-08 13:34:30|6393.1|6387.1|6394|6388|6394.5|6388.5|6393.1|6387.1|0
1644327280000|2022-02-08 13:34:40|6393.5|6387.5|6393.5|6387.5|6394.5|6388.5|6393.5|6387.5|0
1644327290000|2022-02-08 13:34:50|6394.3|6388.3|6395|6389|6395|6389|6393.8|6387.8|12
1644327300000|2022-02-08 13:35:00|6395.3|6389.3|6400|6394|6400.3|6394.3|6394.5|6388.5|47
1644327310000|2022-02-08 13:35:10|6399.8|6393.8|6398.5|6392.5|6399.8|6393.8|6398.5|6392.5|0
1644327320000|2022-02-08 13:35:20|6398.8|6392.8|6398.5|6392.5|6399.5|6393.5|6398.5|6392.5|1
1644327330000|2022-02-08 13:35:30|6398.1|6392.1|6397.3|6391.3|6398.1|6392.1|6397.3|6391.3|1
1644327340000|2022-02-08 13:35:40|6397.5|6391.5|6397.3|6391.3|6397.5|6391.5|6397.3|6391.3|0
1644327350000|2022-02-08 13:35:50|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|3
1644327360000|2022-02-08 13:36:00|6398.3|6392.3|6400.1|6394.1|6400.1|6394.1|6398|6392|2
1644327380000|2022-02-08 13:36:20|6400.6|6394.6|6400|6394|6400.6|6394.6|6400|6394|1
1644327390000|2022-02-08 13:36:30|6400.1|6394.1|6401|6395|6401|6395|6400.1|6394.1|2
1644327400000|2022-02-08 13:36:40|6401.1|6395.1|6399.5|6393.5|6401.1|6395.1|6399.5|6393.5|0
1644327410000|2022-02-08 13:36:50|6399|6393|6398.5|6392.5|6399.5|6393.5|6398.5|6392.5|4
1644327420000|2022-02-08 13:37:00|6397.8|6391.8|6398.3|6392.3|6398.3|6392.3|6397.8|6391.8|9
1644327430000|2022-02-08 13:37:10|6398.5|6392.5|6398.3|6392.3|6398.5|6392.5|6398.3|6392.3|0
1644327440000|2022-02-08 13:37:20|||||||||69
1644327450000|2022-02-08 13:37:30|6398.5|6392.5|6400.1|6394.1|6400.3|6394.3|6398.5|6392.5|1
1644327460000|2022-02-08 13:37:40|6400|6394|6399|6393|6400|6394|6399|6393|1
1644327470000|2022-02-08 13:37:50|6399.1|6393.1|6398.8|6392.8|6399.5|6393.5|6398.8|6392.8|0
1644327480000|2022-02-08 13:38:00|6399|6393|6399|6393|6399.5|6393.5|6399|6393|0
1644327490000|2022-02-08 13:38:10|6398.8|6392.8|6391.5|6385.5|6399|6393|6391.5|6385.5|89
1644327500000|2022-02-08 13:38:20|6391.6|6385.6|6391.5|6385.5|6391.6|6385.6|6391.5|6385.5|1
1644327510000|2022-02-08 13:38:30|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|6391.5|6385.5|2
1644327520000|2022-02-08 13:38:40|6392|6386|6393|6387|6393|6387|6392|6386|1
1644327530000|2022-02-08 13:38:50|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|0
1644327540000|2022-02-08 13:39:00|6393|6387|6393|6387|6394.1|6388.1|6392.8|6386.8|4
1644327550000|2022-02-08 13:39:10|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|1
1644327560000|2022-02-08 13:39:20|6392.5|6386.5|6392.8|6386.8|6395|6389|6391.8|6385.8|52
1644327570000|2022-02-08 13:39:30|6392.3|6386.3|6392.3|6386.3|6392.5|6386.5|6391.8|6385.8|5
1644327580000|2022-02-08 13:39:40|6392.7|6386.7|6392.8|6386.8|6393|6387|6392.7|6386.7|1
1644327590000|2022-02-08 13:39:50|6393.6|6387.6|6393.8|6387.8|6393.8|6387.8|6393.6|6387.6|8
1644327600000|2022-02-08 13:40:00|||||||||9
1644327610000|2022-02-08 13:40:10|6392.3|6386.3|6390.3|6384.3|6392.3|6386.3|6390.3|6384.3|9
1644327620000|2022-02-08 13:40:20|6393|6387|6392.5|6386.5|6393.5|6387.5|6391.5|6385.5|12
1644327630000|2022-02-08 13:40:30|6392|6386|6392.5|6386.5|6392.5|6386.5|6392|6386|1
1644327640000|2022-02-08 13:40:40|6393.5|6387.5|6392.5|6386.5|6393.5|6387.5|6392.5|6386.5|0
1644327650000|2022-02-08 13:40:50|6392.6|6386.6|6393.3|6387.3|6393.3|6387.3|6392.6|6386.6|0
1644327660000|2022-02-08 13:41:00|6393.5|6387.5|6391.5|6385.5|6394|6388|6391.5|6385.5|1
1644327670000|2022-02-08 13:41:10|6391.3|6385.3|6392|6386|6392.5|6386.5|6390.5|6384.5|18
1644327680000|2022-02-08 13:41:20|6395|6389|6391.3|6385.3|6395|6389|6391.3|6385.3|70
1644327690000|2022-02-08 13:41:30|6391.5|6385.5|6391|6385|6391.5|6385.5|6390.5|6384.5|7
1644327700000|2022-02-08 13:41:40|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|0
1644327710000|2022-02-08 13:41:50|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|0
1644327720000|2022-02-08 13:42:00|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6389.8|6383.8|1
1644327730000|2022-02-08 13:42:10|6390.8|6384.8|6391.5|6385.5|6391.5|6385.5|6390.8|6384.8|0
1644327750000|2022-02-08 13:42:30|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|17
1644327770000|2022-02-08 13:42:50|6382.7|6376.7|6382|6376|6382.7|6376.7|6381.3|6375.3|10
1644327780000|2022-02-08 13:43:00|||||||||5
1644327790000|2022-02-08 13:43:10|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|0
1644327800000|2022-02-08 13:43:20|6383.3|6377.3|6381.3|6375.3|6383.3|6377.3|6381.3|6375.3|3
1644327810000|2022-02-08 13:43:30|||||||||1
1644327820000|2022-02-08 13:43:40|6381.2|6375.2|6377.5|6371.5|6381.2|6375.2|6377.5|6371.5|0
1644327830000|2022-02-08 13:43:50|6377.3|6371.3|6378.5|6372.5|6378.5|6372.5|6377.3|6371.3|2
1644327840000|2022-02-08 13:44:00|6379.5|6373.5|6379|6373|6379.5|6373.5|6378.8|6372.8|1
1644327850000|2022-02-08 13:44:10|6378.8|6372.8|6377|6371|6379|6373|6377|6371|1
1644327860000|2022-02-08 13:44:20|6376.6|6370.6|6374.8|6368.8|6378|6372|6374.8|6368.8|2
1644327870000|2022-02-08 13:44:30|6377|6371|6378.5|6372.5|6378.5|6372.5|6377|6371|5
1644327880000|2022-02-08 13:44:40|6378.6|6372.6|6381.5|6375.5|6381.5|6375.5|6378.5|6372.5|4
1644327890000|2022-02-08 13:44:50|6382.6|6376.6|6382.6|6376.6|6383|6377|6382.6|6376.6|2
1644330600000|2022-02-08 14:30:00|6368.7|6362.7|6380.2|6374.2|6388.7|6382.7|6368.7|6362.7|940
1644330610000|2022-02-08 14:30:10|6380.7|6374.7|6381.7|6375.7|6384.7|6378.7|6378.7|6372.7|76
1644330620000|2022-02-08 14:30:20|6382.2|6376.2|6388.7|6382.7|6388.7|6382.7|6382.2|6376.2|68
1644330630000|2022-02-08 14:30:30|6389.7|6383.7|6392.3|6386.3|6396.3|6390.3|6389.7|6383.7|46
1644330640000|2022-02-08 14:30:40|6392.7|6386.7|6400.7|6394.7|6401.7|6395.7|6392.6|6386.6|44
1644330650000|2022-02-08 14:30:50|6400.6|6394.6|6403.3|6397.3|6404.7|6398.7|6391.2|6385.2|28
1644330660000|2022-02-08 14:31:00|6403.2|6397.2|6433.8|6427.8|6436.6|6430.6|6401.7|6395.7|79
1644330670000|2022-02-08 14:31:10|6434.8|6428.8|6427.6|6421.6|6435.3|6429.3|6427.1|6421.1|77
1644330680000|2022-02-08 14:31:20|6427.7|6421.7|6431.5|6425.5|6434.2|6428.2|6426.6|6420.6|72
1644330690000|2022-02-08 14:31:30|6433.7|6427.7|6422.7|6416.7|6433.8|6427.8|6421.1|6415.1|84
1644330700000|2022-02-08 14:31:40|6422.8|6416.8|6417.6|6411.6|6425.7|6419.7|6417.6|6411.6|17
1644330710000|2022-02-08 14:31:50|6417.7|6411.7|6424.6|6418.6|6424.6|6418.6|6417.7|6411.7|18
1644330720000|2022-02-08 14:32:00|6425.6|6419.6|6429.1|6423.1|6430.6|6424.6|6424.3|6418.3|43
1644330730000|2022-02-08 14:32:10|6429.8|6423.8|6427.3|6421.3|6434.5|6428.5|6427.3|6421.3|59
1644330740000|2022-02-08 14:32:20|6427.6|6421.6|6424|6418|6430.6|6424.6|6423.6|6417.6|20
1644330750000|2022-02-08 14:32:30|6425|6419|6426.5|6420.5|6428|6422|6424.5|6418.5|21
1644330760000|2022-02-08 14:32:40|6426.3|6420.3|6424|6418|6426.6|6420.6|6424|6418|7
1644330770000|2022-02-08 14:32:50|6426|6420|6427.1|6421.1|6430|6424|6426|6420|32
1644330780000|2022-02-08 14:33:00|6431.5|6425.5|6436.8|6430.8|6438|6432|6431.5|6425.5|42
1644330790000|2022-02-08 14:33:10|6437|6431|6431.5|6425.5|6437|6431|6431.5|6425.5|26
1644330800000|2022-02-08 14:33:20|6431.3|6425.3|6435.8|6429.8|6435.8|6429.8|6430.8|6424.8|195
1644330810000|2022-02-08 14:33:30|6436|6430|6436.5|6430.5|6440|6434|6434.8|6428.8|36
1644330820000|2022-02-08 14:33:40|6439|6433|6440.5|6434.5|6441.1|6435.1|6439|6433|45
1644330830000|2022-02-08 14:33:50|6440.3|6434.3|6436.6|6430.6|6440.5|6434.5|6436.5|6430.5|13
1644330840000|2022-02-08 14:34:00|6437|6431|6426|6420|6438|6432|6426|6420|72
1644330850000|2022-02-08 14:34:10|6426.1|6420.1|6424|6418|6427|6421|6423.5|6417.5|12
1644330860000|2022-02-08 14:34:20|6424.3|6418.3|6425.5|6419.5|6428|6422|6424.3|6418.3|11
1644330870000|2022-02-08 14:34:30|6426|6420|6424|6418|6426|6420|6422.3|6416.3|12
1644330880000|2022-02-08 14:34:40|6422.5|6416.5|6419.5|6413.5|6422.5|6416.5|6419.5|6413.5|22
1644330890000|2022-02-08 14:34:50|6419|6413|6413|6407|6419|6413|6413|6407|13
1644330900000|2022-02-08 14:35:00|6414|6408|6423.1|6417.1|6423.1|6417.1|6414|6408|21
1644330910000|2022-02-08 14:35:10|6423.6|6417.6|6423.6|6417.6|6425.1|6419.1|6421.6|6415.6|9
1644330920000|2022-02-08 14:35:20|6422.8|6416.8|6422.5|6416.5|6423.5|6417.5|6422|6416|21
1644330930000|2022-02-08 14:35:30|6422.3|6416.3|6422.1|6416.1|6422.5|6416.5|6418.6|6412.6|41
1644330940000|2022-02-08 14:35:40|6422|6416|6419|6413|6422.5|6416.5|6419|6413|4
1644330950000|2022-02-08 14:35:50|6417.1|6411.1|6415.5|6409.5|6417.5|6411.5|6414.1|6408.1|10
1644330960000|2022-02-08 14:36:00|6415|6409|6417.3|6411.3|6419.8|6413.8|6415|6409|22
1644330970000|2022-02-08 14:36:10|6418.1|6412.1|6421|6415|6421|6415|6418.1|6412.1|11
1644330980000|2022-02-08 14:36:20|6420.5|6414.5|6418|6412|6420.5|6414.5|6417.5|6411.5|2
1644330990000|2022-02-08 14:36:30|6418.1|6412.1|6418.8|6412.8|6419.6|6413.6|6418.1|6412.1|1
1644331000000|2022-02-08 14:36:40|6418.5|6412.5|6415.6|6409.6|6418.5|6412.5|6414.5|6408.5|13
1644331010000|2022-02-08 14:36:50|6416.5|6410.5|6412.3|6406.3|6417.5|6411.5|6412.3|6406.3|23
1644331020000|2022-02-08 14:37:00|6412.2|6406.2|6410|6404|6413|6407|6410|6404|80
1644331030000|2022-02-08 14:37:10|6410.5|6404.5|6411|6405|6412.1|6406.1|6410.1|6404.1|7
1644331040000|2022-02-08 14:37:20|6411.1|6405.1|6411|6405|6411.6|6405.6|6411|6405|12
1644331050000|2022-02-08 14:37:30|6410.8|6404.8|6408.5|6402.5|6410.8|6404.8|6407.1|6401.1|14
1644331060000|2022-02-08 14:37:40|6408.3|6402.3|6408.5|6402.5|6409|6403|6407.5|6401.5|4
1644331070000|2022-02-08 14:37:50|6408.3|6402.3|6407.3|6401.3|6408.3|6402.3|6407|6401|13
1644331080000|2022-02-08 14:38:00|6408.8|6402.8|6406|6400|6411.6|6405.6|6405.3|6399.3|33
1644331090000|2022-02-08 14:38:10|6405.8|6399.8|6403|6397|6405.8|6399.8|6403|6397|10
1644331100000|2022-02-08 14:38:20|6403.1|6397.1|6403.5|6397.5|6406|6400|6403|6397|8
1644331110000|2022-02-08 14:38:30|6400.5|6394.5|6402|6396|6403.2|6397.2|6399.9|6393.9|18
1644331120000|2022-02-08 14:38:40|6402.5|6396.5|6400.3|6394.3|6402.6|6396.6|6400.3|6394.3|8
1644331130000|2022-02-08 14:38:50|6400.5|6394.5|6401.2|6395.2|6401.3|6395.3|6400|6394|10
1644331140000|2022-02-08 14:39:00|6401.5|6395.5|6405|6399|6405|6399|6401|6395|5
1644331150000|2022-02-08 14:39:10|6404|6398|6403.8|6397.8|6404.6|6398.6|6403.5|6397.5|13
1644331160000|2022-02-08 14:39:20|6402.8|6396.8|6400.3|6394.3|6402.8|6396.8|6400.3|6394.3|7
1644331170000|2022-02-08 14:39:30|6400.2|6394.2|6399.8|6393.8|6400.5|6394.5|6399.8|6393.8|10
1644331180000|2022-02-08 14:39:40|6400|6394|6398.3|6392.3|6400|6394|6398|6392|6
1644331190000|2022-02-08 14:39:50|6398.2|6392.2|6395.3|6389.3|6398.2|6392.2|6395.3|6389.3|9
1644331200000|2022-02-08 14:40:00|6393.8|6387.8|6395|6389|6398|6392|6393.5|6387.5|41
1644331210000|2022-02-08 14:40:10|6394.8|6388.8|6396.3|6390.3|6396.3|6390.3|6394.3|6388.3|7
1644331220000|2022-02-08 14:40:20|6396.5|6390.5|6395|6389|6396.5|6390.5|6392|6386|11
1644331230000|2022-02-08 14:40:30|6394.8|6388.8|6388.8|6382.8|6394.8|6388.8|6387|6381|19
1644331240000|2022-02-08 14:40:40|6388.3|6382.3|6388.3|6382.3|6390|6384|6388.3|6382.3|10
1644331250000|2022-02-08 14:40:50|6385.3|6379.3|6386.6|6380.6|6386.6|6380.6|6384.8|6378.8|117
1644331260000|2022-02-08 14:41:00|6386.2|6380.2|6382.7|6376.7|6387.8|6381.8|6382.1|6376.1|48
1644331270000|2022-02-08 14:41:10|6383|6377|6380.7|6374.7|6383.3|6377.3|6380.7|6374.7|35
1644331280000|2022-02-08 14:41:20|6380.2|6374.2|6379.7|6373.7|6380.6|6374.6|6379.6|6373.6|4
1644331290000|2022-02-08 14:41:30|6380.8|6374.8|6383.3|6377.3|6383.3|6377.3|6380.8|6374.8|8
1644331300000|2022-02-08 14:41:40|6383.2|6377.2|6382.7|6376.7|6384.3|6378.3|6382.7|6376.7|29
1644331310000|2022-02-08 14:41:50|6383.2|6377.2|6381.6|6375.6|6383.2|6377.2|6381.1|6375.1|7
1644331320000|2022-02-08 14:42:00|6381.1|6375.1|6382.7|6376.7|6383.8|6377.8|6381.1|6375.1|13
1644331330000|2022-02-08 14:42:10|6382.8|6376.8|6380.2|6374.2|6384.8|6378.8|6379.1|6373.1|27
1644331340000|2022-02-08 14:42:20|6380.3|6374.3|6379.7|6373.7|6381.2|6375.2|6379.7|6373.7|7
1644331350000|2022-02-08 14:42:30|6379.4|6373.4|6379.1|6373.1|6379.4|6373.4|6379.1|6373.1|5
1644331360000|2022-02-08 14:42:40|6379.7|6373.7|6382.2|6376.2|6382.2|6376.2|6379.1|6373.1|15
1644331370000|2022-02-08 14:42:50|6382.3|6376.3|6382.8|6376.8|6383.7|6377.7|6380.7|6374.7|16
1644331380000|2022-02-08 14:43:00|6382.2|6376.2|6382.7|6376.7|6384.3|6378.3|6382.1|6376.1|29
1644331390000|2022-02-08 14:43:10|6383.1|6377.1|6380.6|6374.6|6383.7|6377.7|6380.2|6374.2|20
1644331400000|2022-02-08 14:43:20|6380.4|6374.4|6378.2|6372.2|6380.4|6374.4|6378.2|6372.2|30
1644331410000|2022-02-08 14:43:30|6378.6|6372.6|6380.7|6374.7|6381.2|6375.2|6374.7|6368.7|41
1644331420000|2022-02-08 14:43:40|6381.1|6375.1|6381.1|6375.1|6381.7|6375.7|6380.6|6374.6|34
1644331430000|2022-02-08 14:43:50|6381.2|6375.2|6383.2|6377.2|6383.7|6377.7|6381.2|6375.2|13
1644331440000|2022-02-08 14:44:00|6383.1|6377.1|6383.7|6377.7|6384.3|6378.3|6381.7|6375.7|6
1644331450000|2022-02-08 14:44:10|6383.8|6377.8|6383.6|6377.6|6384.2|6378.2|6383.6|6377.6|7
1644331460000|2022-02-08 14:44:20|6384.2|6378.2|6383.6|6377.6|6384.7|6378.7|6383.6|6377.6|7
1644331470000|2022-02-08 14:44:30|6383.7|6377.7|6381.1|6375.1|6383.7|6377.7|6381.1|6375.1|4
1644331480000|2022-02-08 14:44:40|6380.6|6374.6|6382.1|6376.1|6382.2|6376.2|6378.7|6372.7|9
1644331490000|2022-02-08 14:44:50|6381.6|6375.6|6384.3|6378.3|6384.3|6378.3|6381.6|6375.6|14
1644331500000|2022-02-08 14:45:00|6384.8|6378.8|6380.7|6374.7|6384.8|6378.8|6380.2|6374.2|14
1644331510000|2022-02-08 14:45:10|6381.2|6375.2|6380.8|6374.8|6381.3|6375.3|6380.8|6374.8|7
1644331520000|2022-02-08 14:45:20|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|0
1644331530000|2022-02-08 14:45:30|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|2
1644331540000|2022-02-08 14:45:40|6377.6|6371.6|6374.2|6368.2|6377.6|6371.6|6372.2|6366.2|32
1644331550000|2022-02-08 14:45:50|6374.6|6368.6|6372.1|6366.1|6374.6|6368.6|6372.1|6366.1|30
1644331560000|2022-02-08 14:46:00|6371.6|6365.6|6376.7|6370.7|6378.7|6372.7|6371.6|6365.6|26
1644331570000|2022-02-08 14:46:10|6377.3|6371.3|6376.7|6370.7|6377.3|6371.3|6376.7|6370.7|28
1644331580000|2022-02-08 14:46:20|6378.3|6372.3|6376.7|6370.7|6379.3|6373.3|6375.7|6369.7|31
1644331590000|2022-02-08 14:46:30|6376.6|6370.6|6372.1|6366.1|6376.8|6370.8|6372.1|6366.1|25
1644331600000|2022-02-08 14:46:40|6371.9|6365.9|6369.3|6363.3|6371.9|6365.9|6368.7|6362.7|21
1644331610000|2022-02-08 14:46:50|6369.2|6363.2|6370.7|6364.7|6371.3|6365.3|6369.2|6363.2|28
1644331620000|2022-02-08 14:47:00|6370.1|6364.1|6373.2|6367.2|6373.8|6367.8|6369.6|6363.6|13
1644331630000|2022-02-08 14:47:10|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|6371.7|6365.7|22
1644331640000|2022-02-08 14:47:20|6373.7|6367.7|6372.7|6366.7|6373.7|6367.7|6372.2|6366.2|0
1644331650000|2022-02-08 14:47:30|6372.6|6366.6|6369.3|6363.3|6372.6|6366.6|6369.3|6363.3|4
1644331660000|2022-02-08 14:47:40|6369.2|6363.2|6367.2|6361.2|6370.1|6364.1|6367.2|6361.2|15
1644331670000|2022-02-08 14:47:50|6367.1|6361.1|6367.2|6361.2|6367.2|6361.2|6367.1|6361.1|5
1644331680000|2022-02-08 14:48:00|6367.1|6361.1|6371.6|6365.6|6371.6|6365.6|6359.9|6353.9|78
1644331690000|2022-02-08 14:48:10|6371.2|6365.2|6369.7|6363.7|6371.2|6365.2|6368.7|6362.7|28
1644331700000|2022-02-08 14:48:20|6369.8|6363.8|6375.2|6369.2|6375.2|6369.2|6369.8|6363.8|17
1644331710000|2022-02-08 14:48:30|6374.7|6368.7|6378.7|6372.7|6379.8|6373.8|6374.7|6368.7|10
1644331720000|2022-02-08 14:48:40|6379.1|6373.1|6376.7|6370.7|6380.1|6374.1|6376.7|6370.7|9
1644331730000|2022-02-08 14:48:50|6377.1|6371.1|6374.7|6368.7|6377.1|6371.1|6374.7|6368.7|12
1644331740000|2022-02-08 14:49:00|6376.7|6370.7|6375.1|6369.1|6377.1|6371.1|6375.1|6369.1|29
1644331750000|2022-02-08 14:49:10|6375.2|6369.2|6375.2|6369.2|6377.2|6371.2|6374.7|6368.7|22
1644331760000|2022-02-08 14:49:20|6375.3|6369.3|6374.7|6368.7|6377.3|6371.3|6374.7|6368.7|12
1644331770000|2022-02-08 14:49:30|6374.3|6368.3|6372.1|6366.1|6374.3|6368.3|6371.7|6365.7|13
1644331780000|2022-02-08 14:49:40|6371.6|6365.6|6371.7|6365.7|6372.1|6366.1|6371.6|6365.6|24
1644331790000|2022-02-08 14:49:50|6371.8|6365.8|6373.3|6367.3|6373.3|6367.3|6370.3|6364.3|11
1644331800000|2022-02-08 14:50:00|6372.7|6366.7|6376.2|6370.2|6376.2|6370.2|6371.3|6365.3|34
1644331810000|2022-02-08 14:50:10|6376.8|6370.8|6374.6|6368.6|6379.2|6373.2|6374.6|6368.6|49
1644331820000|2022-02-08 14:50:20|6374.4|6368.4|6369.1|6363.1|6374.4|6368.4|6369.1|6363.1|11
1644331830000|2022-02-08 14:50:30|6368.6|6362.6|6364.3|6358.3|6369.1|6363.1|6364.1|6358.1|48
1644331840000|2022-02-08 14:50:40|6364.7|6358.7|6362.1|6356.1|6364.7|6358.7|6361.6|6355.6|62
1644331850000|2022-02-08 14:50:50|6361.6|6355.6|6363.7|6357.7|6363.7|6357.7|6359.7|6353.7|30
1644331860000|2022-02-08 14:51:00|6364.1|6358.1|6365.7|6359.7|6365.7|6359.7|6364.1|6358.1|14
1644331870000|2022-02-08 14:51:10|6365.2|6359.2|6361.1|6355.1|6367.4|6361.4|6361.1|6355.1|24
1644331880000|2022-02-08 14:51:20|6360.1|6354.1|6365.7|6359.7|6365.7|6359.7|6360.1|6354.1|31
1644331890000|2022-02-08 14:51:30|6366.7|6360.7|6359.6|6353.6|6366.7|6360.7|6359.6|6353.6|15
1644331900000|2022-02-08 14:51:40|6359.1|6353.1|6360.7|6354.7|6362.7|6356.7|6359.1|6353.1|8
1644331910000|2022-02-08 14:51:50|6362.2|6356.2|6362.2|6356.2|6362.7|6356.7|6361.6|6355.6|22
1644331920000|2022-02-08 14:52:00|6362.7|6356.7|6362.3|6356.3|6362.7|6356.7|6360.4|6354.4|12
1644331930000|2022-02-08 14:52:10|6362.7|6356.7|6360.7|6354.7|6362.7|6356.7|6360.7|6354.7|19
1644331940000|2022-02-08 14:52:20|6360.2|6354.2|6363.3|6357.3|6364.2|6358.2|6360.2|6354.2|17
1644331950000|2022-02-08 14:52:30|6363.7|6357.7|6363.1|6357.1|6363.7|6357.7|6361.2|6355.2|11
1644331960000|2022-02-08 14:52:40|6362.7|6356.7|6363.3|6357.3|6363.8|6357.8|6362.7|6356.7|12
1644331970000|2022-02-08 14:52:50|6364.1|6358.1|6364.3|6358.3|6364.7|6358.7|6364.1|6358.1|4
1644331980000|2022-02-08 14:53:00|6364.6|6358.6|6370.3|6364.3|6370.3|6364.3|6364.6|6358.6|19
1644331990000|2022-02-08 14:53:10|6371.7|6365.7|6371.2|6365.2|6371.7|6365.7|6371.2|6365.2|5
1644332000000|2022-02-08 14:53:20|6372.8|6366.8|6370.3|6364.3|6372.8|6366.8|6370.2|6364.2|17
1644332010000|2022-02-08 14:53:30|6371.1|6365.1|6368.2|6362.2|6371.2|6365.2|6366.8|6360.8|16
1644332020000|2022-02-08 14:53:40|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|13
1644332030000|2022-02-08 14:53:50|6366.7|6360.7|6367.7|6361.7|6367.7|6361.7|6365.7|6359.7|9
1644332040000|2022-02-08 14:54:00|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|7
1644332050000|2022-02-08 14:54:10|6368.2|6362.2|6365.7|6359.7|6368.2|6362.2|6365.7|6359.7|12
1644332060000|2022-02-08 14:54:20|6365.8|6359.8|6367.1|6361.1|6367.2|6361.2|6365.8|6359.8|12
1644332070000|2022-02-08 14:54:30|6365.7|6359.7|6366.2|6360.2|6366.2|6360.2|6363.8|6357.8|5
1644332080000|2022-02-08 14:54:40|6366.3|6360.3|6364.7|6358.7|6366.3|6360.3|6364.7|6358.7|4
1644332090000|2022-02-08 14:54:50|6365.1|6359.1|6359.8|6353.8|6365.3|6359.3|6358.2|6352.2|15
1644332100000|2022-02-08 14:55:00|6360.6|6354.6|6362.7|6356.7|6362.7|6356.7|6359.7|6353.7|12
1644332110000|2022-02-08 14:55:10|6362.8|6356.8|6362.7|6356.7|6362.8|6356.8|6362.7|6356.7|4
1644332120000|2022-02-08 14:55:20|6363.3|6357.3|6365.3|6359.3|6365.8|6359.8|6363.3|6357.3|16
1644332130000|2022-02-08 14:55:30|6365.5|6359.5|6362.8|6356.8|6366.7|6360.7|6362.7|6356.7|12
1644332140000|2022-02-08 14:55:40|6362.7|6356.7|6359.7|6353.7|6362.7|6356.7|6359.7|6353.7|5
1644332150000|2022-02-08 14:55:50|6359.8|6353.8|6360.8|6354.8|6361.7|6355.7|6359.7|6353.7|19
1644332160000|2022-02-08 14:56:00|6360.7|6354.7|6359.7|6353.7|6362.3|6356.3|6358.3|6352.3|15
1644332170000|2022-02-08 14:56:10|6360.2|6354.2|6361.7|6355.7|6363.2|6357.2|6360.2|6354.2|7
1644332180000|2022-02-08 14:56:20|6362.1|6356.1|6362.3|6356.3|6362.3|6356.3|6360.8|6354.8|6
1644332190000|2022-02-08 14:56:30|6362.2|6356.2|6360.7|6354.7|6362.2|6356.2|6358.7|6352.7|8
1644332200000|2022-02-08 14:56:40|6360.8|6354.8|6363.7|6357.7|6363.7|6357.7|6360.7|6354.7|6
1644332210000|2022-02-08 14:56:50|6363.6|6357.6|6369.8|6363.8|6370.1|6364.1|6362.7|6356.7|58
1644332220000|2022-02-08 14:57:00|6370.7|6364.7|6370.7|6364.7|6372.2|6366.2|6370.2|6364.2|13
1644332230000|2022-02-08 14:57:10|6370.3|6364.3|6368.1|6362.1|6370.3|6364.3|6368.1|6362.1|17
1644332240000|2022-02-08 14:57:20|6368.3|6362.3|6372.8|6366.8|6372.8|6366.8|6367.6|6361.6|21
1644332250000|2022-02-08 14:57:30|6374.3|6368.3|6373|6367|6374.3|6368.3|6372.3|6366.3|19
1644332260000|2022-02-08 14:57:40|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6370.7|6364.7|17
1644332270000|2022-02-08 14:57:50|6372.7|6366.7|6373.7|6367.7|6373.8|6367.8|6372.7|6366.7|13
1644332280000|2022-02-08 14:58:00|6372.6|6366.6|6374.2|6368.2|6374.7|6368.7|6372.2|6366.2|13
1644332290000|2022-02-08 14:58:10|6374.7|6368.7|6373.7|6367.7|6374.7|6368.7|6373.7|6367.7|9
1644332300000|2022-02-08 14:58:20|6374.2|6368.2|6375.3|6369.3|6375.3|6369.3|6374.2|6368.2|9
1644332310000|2022-02-08 14:58:30|6376.7|6370.7|6377.2|6371.2|6377.7|6371.7|6376.7|6370.7|11
1644332320000|2022-02-08 14:58:40|6377.1|6371.1|6376.7|6370.7|6377.1|6371.1|6376.6|6370.6|4
1644332330000|2022-02-08 14:58:50|6376.6|6370.6|6378.7|6372.7|6378.7|6372.7|6375.4|6369.4|20
1644332340000|2022-02-08 14:59:00|6378.6|6372.6|6378.6|6372.6|6378.8|6372.8|6378.1|6372.1|22
1644332350000|2022-02-08 14:59:10|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|6377.2|6371.2|11
1644332360000|2022-02-08 14:59:20|6378.3|6372.3|6378.1|6372.1|6378.6|6372.6|6378.1|6372.1|11
1644332370000|2022-02-08 14:59:30|6377.9|6371.9|6376.7|6370.7|6378.1|6372.1|6376.7|6370.7|8
1644332380000|2022-02-08 14:59:40|6377.7|6371.7|6378.1|6372.1|6378.1|6372.1|6377.6|6371.6|6
1644332390000|2022-02-08 14:59:50|6377.9|6371.9|6378.1|6372.1|6378.1|6372.1|6377.4|6371.4|16
1644332400000|2022-02-08 15:00:00|6377.6|6371.6|6370.7|6364.7|6377.6|6371.6|6369.3|6363.3|27
1644332410000|2022-02-08 15:00:10|6371.2|6365.2|6370.7|6364.7|6371.8|6365.8|6370.7|6364.7|11
1644332420000|2022-02-08 15:00:20|6371.2|6365.2|6369.2|6363.2|6371.2|6365.2|6368.8|6362.8|12
1644332430000|2022-02-08 15:00:30|6368.8|6362.8|6361.7|6355.7|6368.8|6362.8|6361.7|6355.7|11
1644332440000|2022-02-08 15:00:40|6361.2|6355.2|6359.7|6353.7|6361.2|6355.2|6359.3|6353.3|11
1644332450000|2022-02-08 15:00:50|6360.2|6354.2|6361.2|6355.2|6361.7|6355.7|6360.2|6354.2|8
1644332460000|2022-02-08 15:01:00|6361.7|6355.7|6363.2|6357.2|6364.2|6358.2|6361.7|6355.7|22
1644332470000|2022-02-08 15:01:10|6361.2|6355.2|6360.7|6354.7|6362.1|6356.1|6360.2|6354.2|12
1644332480000|2022-02-08 15:01:20|6360.6|6354.6|6358.7|6352.7|6360.7|6354.7|6358.2|6352.2|25
1644332490000|2022-02-08 15:01:30|6357.7|6351.7|6359.7|6353.7|6359.7|6353.7|6357.7|6351.7|15
1644332500000|2022-02-08 15:01:40|6359.2|6353.2|6358.7|6352.7|6359.7|6353.7|6358.2|6352.2|19
1644332510000|2022-02-08 15:01:50|6357.9|6351.9|6358.1|6352.1|6358.7|6352.7|6357.6|6351.6|12
1644332520000|2022-02-08 15:02:00|6357.6|6351.6|6355.6|6349.6|6358.7|6352.7|6355.6|6349.6|23
1644332530000|2022-02-08 15:02:10|6355.7|6349.7|6355.8|6349.8|6356.8|6350.8|6355.2|6349.2|11
1644332540000|2022-02-08 15:02:20|6356|6350|6356.3|6350.3|6356.7|6350.7|6356|6350|6
1644332550000|2022-02-08 15:02:30|6356.2|6350.2|6355.7|6349.7|6356.2|6350.2|6355.7|6349.7|14
1644332560000|2022-02-08 15:02:40|6356.2|6350.2|6355.7|6349.7|6356.3|6350.3|6355.7|6349.7|10
1644332570000|2022-02-08 15:02:50|6355.8|6349.8|6355.7|6349.7|6356.3|6350.3|6355.7|6349.7|14
1644332580000|2022-02-08 15:03:00|6355.8|6349.8|6356.2|6350.2|6356.3|6350.3|6355.7|6349.7|12
1644332590000|2022-02-08 15:03:10|6356.1|6350.1|6354.6|6348.6|6356.1|6350.1|6354.4|6348.4|19
1644332600000|2022-02-08 15:03:20|6353.6|6347.6|6354.6|6348.6|6354.6|6348.6|6353.6|6347.6|40
1644332610000|2022-02-08 15:03:30|6355.1|6349.1|6355.4|6349.4|6355.4|6349.4|6353.9|6347.9|43
1644332620000|2022-02-08 15:03:40|6355.6|6349.6|6356.1|6350.1|6356.1|6350.1|6355.6|6349.6|17
1644332630000|2022-02-08 15:03:50|6356.6|6350.6|6355.8|6349.8|6356.6|6350.6|6355.3|6349.3|11
1644332640000|2022-02-08 15:04:00|6355.3|6349.3|6354.9|6348.9|6356.1|6350.1|6354.9|6348.9|19
1644332650000|2022-02-08 15:04:10|6354.3|6348.3|6349.1|6343.1|6354.3|6348.3|6348.9|6342.9|139
1644332660000|2022-02-08 15:04:20|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|3
1644332670000|2022-02-08 15:04:30|6349.3|6343.3|6352.1|6346.1|6352.1|6346.1|6348.9|6342.9|19
1644332680000|2022-02-08 15:04:40|6352.9|6346.9|6356.1|6350.1|6356.1|6350.1|6352.9|6346.9|60
1644332690000|2022-02-08 15:04:50|6356.4|6350.4|6356.1|6350.1|6356.6|6350.6|6355.9|6349.9|6
1644332700000|2022-02-08 15:05:00|6355.9|6349.9|6367.9|6361.9|6367.9|6361.9|6355.9|6349.9|33
1644332710000|2022-02-08 15:05:10|6368.1|6362.1|6365.6|6359.6|6368.6|6362.6|6365.4|6359.4|22
1644332720000|2022-02-08 15:05:20|6366.1|6360.1|6362.4|6356.4|6366.1|6360.1|6362.4|6356.4|8
1644332730000|2022-02-08 15:05:30|6363.4|6357.4|6365.9|6359.9|6365.9|6359.9|6362.9|6356.9|6
1644332740000|2022-02-08 15:05:40|6366.4|6360.4|6362.8|6356.8|6368.4|6362.4|6362.8|6356.8|37
1644332750000|2022-02-08 15:05:50|6364.4|6358.4|6364.8|6358.8|6366.9|6360.9|6364.4|6358.4|16
1644332760000|2022-02-08 15:06:00|6362.9|6356.9|6363.8|6357.8|6364.4|6358.4|6361.8|6355.8|22
1644332770000|2022-02-08 15:06:10|6363.6|6357.6|6361.8|6355.8|6363.8|6357.8|6359.3|6353.3|15
1644332780000|2022-02-08 15:06:20|6362.8|6356.8|6364.1|6358.1|6364.4|6358.4|6362.8|6356.8|13
1644332790000|2022-02-08 15:06:30|6363.9|6357.9|6358.9|6352.9|6363.9|6357.9|6358.9|6352.9|7
1644332800000|2022-02-08 15:06:40|6359.1|6353.1|6359.4|6353.4|6359.4|6353.4|6359.1|6353.1|4
1644332810000|2022-02-08 15:06:50|6359.1|6353.1|6358.4|6352.4|6359.1|6353.1|6358.4|6352.4|3
1644332820000|2022-02-08 15:07:00|6357.9|6351.9|6358.4|6352.4|6359.4|6353.4|6357.8|6351.8|34
1644332830000|2022-02-08 15:07:10|6357.8|6351.8|6353.4|6347.4|6357.8|6351.8|6352.9|6346.9|13
1644332840000|2022-02-08 15:07:20|6353.1|6347.1|6352.4|6346.4|6353.1|6347.1|6352.1|6346.1|14
1644332850000|2022-02-08 15:07:30|6352.9|6346.9|6353.1|6347.1|6353.1|6347.1|6351.9|6345.9|19
1644332860000|2022-02-08 15:07:40|6353.6|6347.6|6351.8|6345.8|6353.6|6347.6|6351.4|6345.4|22
1644332870000|2022-02-08 15:07:50|6351.3|6345.3|6349.4|6343.4|6351.3|6345.3|6349.4|6343.4|9
1644332880000|2022-02-08 15:08:00|6346.9|6340.9|6347.1|6341.1|6347.1|6341.1|6346.9|6340.9|23
1644332890000|2022-02-08 15:08:10|6347.2|6341.2|6344.9|6338.9|6347.6|6341.6|6344.9|6338.9|16
1644332900000|2022-02-08 15:08:20|6344.6|6338.6|6347.4|6341.4|6348.4|6342.4|6344.2|6338.2|28
1644332910000|2022-02-08 15:08:30|6347.3|6341.3|6347.9|6341.9|6347.9|6341.9|6346.9|6340.9|6
1644332920000|2022-02-08 15:08:40|6348.3|6342.3|6347.8|6341.8|6348.4|6342.4|6347.3|6341.3|23
1644332930000|2022-02-08 15:08:50|6350.8|6344.8|6352.9|6346.9|6352.9|6346.9|6350.8|6344.8|12
1644332940000|2022-02-08 15:09:00|6352.8|6346.8|6353.3|6347.3|6353.3|6347.3|6351.8|6345.8|15
1644332950000|2022-02-08 15:09:10|6353.8|6347.8|6349.1|6343.1|6354.4|6348.4|6349.1|6343.1|25
1644332960000|2022-02-08 15:09:20|6348.9|6342.9|6349.1|6343.1|6349.1|6343.1|6347.9|6341.9|21
1644332970000|2022-02-08 15:09:30|6349.4|6343.4|6350.9|6344.9|6351.6|6345.6|6349.4|6343.4|11
1644332980000|2022-02-08 15:09:40|6351.4|6345.4|6353.4|6347.4|6353.9|6347.9|6351.4|6345.4|17
1644332990000|2022-02-08 15:09:50|6353.6|6347.6|6352.4|6346.4|6353.6|6347.6|6352.4|6346.4|5
1644333000000|2022-02-08 15:10:00|6352.3|6346.3|6348.4|6342.4|6352.3|6346.3|6348.4|6342.4|12
1644333010000|2022-02-08 15:10:10|6348.3|6342.3|6347.1|6341.1|6348.4|6342.4|6346.8|6340.8|1540
1644333020000|2022-02-08 15:10:20|6346.4|6340.4|6347.1|6341.1|6347.1|6341.1|6346.1|6340.1|51
1644333030000|2022-02-08 15:10:30|6346.6|6340.6|6347.1|6341.1|6347.1|6341.1|6346.6|6340.6|7
1644333040000|2022-02-08 15:10:40|6347.6|6341.6|6350.1|6344.1|6350.1|6344.1|6347.1|6341.1|8
1644333050000|2022-02-08 15:10:50|6350.3|6344.3|6350.1|6344.1|6350.3|6344.3|6350.1|6344.1|4
1644333060000|2022-02-08 15:11:00|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|13
1644333070000|2022-02-08 15:11:10|6354.1|6348.1|6352.3|6346.3|6354.3|6348.3|6352.1|6346.1|12
1644333080000|2022-02-08 15:11:20|6352.1|6346.1|6351.8|6345.8|6352.6|6346.6|6351.8|6345.8|5
1644333090000|2022-02-08 15:11:30|6351.6|6345.6|6351.3|6345.3|6351.8|6345.8|6351.1|6345.1|11
1644333100000|2022-02-08 15:11:40|6351.4|6345.4|6351.8|6345.8|6352.3|6346.3|6351.4|6345.4|20
1644333110000|2022-02-08 15:11:50|6351.6|6345.6|6353.1|6347.1|6353.1|6347.1|6351.6|6345.6|118
1644333120000|2022-02-08 15:12:00|6352.6|6346.6|6352.5|6346.5|6352.6|6346.6|6352|6346|23
1644333130000|2022-02-08 15:12:10|6352|6346|6351.5|6345.5|6352|6346|6351.1|6345.1|19
1644333140000|2022-02-08 15:12:20|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|5
1644333150000|2022-02-08 15:12:30|6351|6345|6350.6|6344.6|6351|6345|6350.6|6344.6|0
1644333160000|2022-02-08 15:12:40|6350.5|6344.5|6350.6|6344.6|6350.6|6344.6|6350.1|6344.1|8
1644333170000|2022-02-08 15:12:50|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|10
1644333180000|2022-02-08 15:13:00|6350.6|6344.6|6351.1|6345.1|6351.1|6345.1|6349.6|6343.6|8
1644333190000|2022-02-08 15:13:10|6351.6|6345.6|6357.8|6351.8|6357.8|6351.8|6351.6|6345.6|57
1644333200000|2022-02-08 15:13:20|6357.9|6351.9|6362.1|6356.1|6362.1|6356.1|6357.9|6351.9|9
1644333210000|2022-02-08 15:13:30|6362|6356|6363.1|6357.1|6363.1|6357.1|6361.6|6355.6|8
1644333220000|2022-02-08 15:13:40|||||||||4
1644333230000|2022-02-08 15:13:50|6363.3|6357.3|6363.8|6357.8|6364.1|6358.1|6363.3|6357.3|16
1644333240000|2022-02-08 15:14:00|6363.9|6357.9|6363.8|6357.8|6364.1|6358.1|6363.8|6357.8|7
1644333250000|2022-02-08 15:14:10|6363.6|6357.6|6363.8|6357.8|6363.8|6357.8|6363.6|6357.6|0
1644333260000|2022-02-08 15:14:20|6365.1|6359.1|6366.1|6360.1|6366.6|6360.6|6364.8|6358.8|33
1644333270000|2022-02-08 15:14:30|6367.1|6361.1|6366.1|6360.1|6367.1|6361.1|6366.1|6360.1|13
1644333280000|2022-02-08 15:14:40|6365.1|6359.1|6363.1|6357.1|6365.1|6359.1|6363.1|6357.1|9
1644333290000|2022-02-08 15:14:50|6362.6|6356.6|6363.6|6357.6|6364.1|6358.1|6362.6|6356.6|21
1644333300000|2022-02-08 15:15:00|6363.9|6357.9|6367.1|6361.1|6367.1|6361.1|6363.9|6357.9|16
1644333310000|2022-02-08 15:15:10|6368|6362|6368.6|6362.6|6368.8|6362.8|6367.6|6361.6|5
1644333320000|2022-02-08 15:15:20|6368.5|6362.5|6365.6|6359.6|6368.5|6362.5|6365.6|6359.6|16
1644333330000|2022-02-08 15:15:30|6366.5|6360.5|6366.6|6360.6|6368.1|6362.1|6366.1|6360.1|10
1644333340000|2022-02-08 15:15:40|6367.1|6361.1|6365.1|6359.1|6368.1|6362.1|6365.1|6359.1|9
1644333350000|2022-02-08 15:15:50|6364.8|6358.8|6363.9|6357.9|6364.8|6358.8|6362.9|6356.9|389
1644333360000|2022-02-08 15:16:00|6363.5|6357.5|6362.9|6356.9|6363.5|6357.5|6362.5|6356.5|233
1644333370000|2022-02-08 15:16:10|6362.5|6356.5|6360.5|6354.5|6362.9|6356.9|6360.5|6354.5|36
1644333380000|2022-02-08 15:16:20|6360.4|6354.4|6360.9|6354.9|6360.9|6354.9|6360.4|6354.4|3
1644333390000|2022-02-08 15:16:30|6360.7|6354.7|6360.9|6354.9|6362|6356|6360.7|6354.7|7
1644333400000|2022-02-08 15:16:40|6361.4|6355.4|6363.5|6357.5|6363.5|6357.5|6361.4|6355.4|8
1644333410000|2022-02-08 15:16:50|6363.9|6357.9|6365.4|6359.4|6365.4|6359.4|6363.9|6357.9|14
1644333420000|2022-02-08 15:17:00|6365.2|6359.2|6359.7|6353.7|6366.4|6360.4|6359.7|6353.7|46
1644333430000|2022-02-08 15:17:10|6359.9|6353.9|6358.9|6352.9|6359.9|6353.9|6357.6|6351.6|16
1644333440000|2022-02-08 15:17:20|6358.5|6352.5|6358.6|6352.6|6359.9|6353.9|6358.2|6352.2|52
1644333450000|2022-02-08 15:17:30|6358.2|6352.2|6361.9|6355.9|6362.4|6356.4|6358.2|6352.2|19
1644333460000|2022-02-08 15:17:40|6362|6356|6365.5|6359.5|6366.6|6360.6|6362|6356|24
1644333470000|2022-02-08 15:17:50|6365.9|6359.9|6365.9|6359.9|6367|6361|6365.9|6359.9|17
1644333480000|2022-02-08 15:18:00|6365.4|6359.4|6362.9|6356.9|6365.9|6359.9|6362.9|6356.9|19
1644333490000|2022-02-08 15:18:10|6363.9|6357.9|6369.9|6363.9|6369.9|6363.9|6363.9|6357.9|37
1644333500000|2022-02-08 15:18:20|6370.9|6364.9|6369.4|6363.4|6370.9|6364.9|6369.4|6363.4|19
1644333510000|2022-02-08 15:18:30|6369.2|6363.2|6368.7|6362.7|6369.2|6363.2|6367.9|6361.9|3
1644333520000|2022-02-08 15:18:40|6368.9|6362.9|6366.7|6360.7|6368.9|6362.9|6366.7|6360.7|7
1644333530000|2022-02-08 15:18:50|6365.7|6359.7|6366.9|6360.9|6366.9|6360.9|6365.7|6359.7|10
1644333540000|2022-02-08 15:19:00|6367.4|6361.4|6368.9|6362.9|6368.9|6362.9|6367.4|6361.4|10
1644333550000|2022-02-08 15:19:10|6369.4|6363.4|6364.9|6358.9|6369.4|6363.4|6364.9|6358.9|11
1644333560000|2022-02-08 15:19:20|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.5|6359.5|11
1644333570000|2022-02-08 15:19:30|6365.4|6359.4|6362.9|6356.9|6365.4|6359.4|6362.9|6356.9|46
1644333580000|2022-02-08 15:19:40|6364.4|6358.4|6362.9|6356.9|6364.4|6358.4|6362.9|6356.9|36
1644333590000|2022-02-08 15:19:50|6362.4|6356.4|6361.9|6355.9|6363.9|6357.9|6361.9|6355.9|9
1644333600000|2022-02-08 15:20:00|6362|6356|6361.5|6355.5|6362.5|6356.5|6361.4|6355.4|23
1644333610000|2022-02-08 15:20:10|6361.9|6355.9|6366.9|6360.9|6366.9|6360.9|6358.7|6352.7|48
1644333620000|2022-02-08 15:20:20|6366.5|6360.5|6367|6361|6367|6361|6365.9|6359.9|4
1644333630000|2022-02-08 15:20:30|6367.4|6361.4|6364.9|6358.9|6367.4|6361.4|6363.9|6357.9|23
1644333640000|2022-02-08 15:20:40|6365.4|6359.4|6368.2|6362.2|6368.5|6362.5|6365.4|6359.4|20
1644333650000|2022-02-08 15:20:50|6367.9|6361.9|6368.5|6362.5|6368.5|6362.5|6367.9|6361.9|3
1644333660000|2022-02-08 15:21:00|6368.2|6362.2|6367.4|6361.4|6368.5|6362.5|6367.4|6361.4|7
1644333670000|2022-02-08 15:21:10|6367.5|6361.5|6367.9|6361.9|6368.5|6362.5|6367.5|6361.5|3
1644333680000|2022-02-08 15:21:20|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|9
1644333690000|2022-02-08 15:21:30|6366.7|6360.7|6364.9|6358.9|6366.7|6360.7|6364.9|6358.9|21
1644333700000|2022-02-08 15:21:40|6365.2|6359.2|6364.9|6358.9|6366.2|6360.2|6364.9|6358.9|6
1644333710000|2022-02-08 15:21:50|||||||||15
1644333720000|2022-02-08 15:22:00|6366.5|6360.5|6366.9|6360.9|6366.9|6360.9|6362.4|6356.4|30
1644333730000|2022-02-08 15:22:10|6367.4|6361.4|6366.9|6360.9|6367.4|6361.4|6366.9|6360.9|2
1644333740000|2022-02-08 15:22:20|6367.4|6361.4|6367.2|6361.2|6367.4|6361.4|6366.4|6360.4|2
1644333750000|2022-02-08 15:22:30|6367.4|6361.4|6367.2|6361.2|6367.4|6361.4|6367.2|6361.2|6
1644333760000|2022-02-08 15:22:40|6366.9|6360.9|6370.2|6364.2|6370.2|6364.2|6366.9|6360.9|22
1644333770000|2022-02-08 15:22:50|6369.9|6363.9|6367.9|6361.9|6369.9|6363.9|6367.9|6361.9|5
1644333780000|2022-02-08 15:23:00|6366.9|6360.9|6365.4|6359.4|6367.4|6361.4|6365.2|6359.2|8
1644333790000|2022-02-08 15:23:10|6366.4|6360.4|6367.9|6361.9|6367.9|6361.9|6366.4|6360.4|6
1644333800000|2022-02-08 15:23:20|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|2
1644333810000|2022-02-08 15:23:30|6366.4|6360.4|6367.4|6361.4|6367.7|6361.7|6366.4|6360.4|9
1644333820000|2022-02-08 15:23:40|6367.6|6361.6|6368.9|6362.9|6368.9|6362.9|6367.2|6361.2|36
1644333830000|2022-02-08 15:23:50|6367.9|6361.9|6368.4|6362.4|6368.7|6362.7|6367.9|6361.9|9
1644333840000|2022-02-08 15:24:00|6367.9|6361.9|6370.1|6364.1|6370.2|6364.2|6366.9|6360.9|42
1644333850000|2022-02-08 15:24:10|6370.9|6364.9|6369.9|6363.9|6371.9|6365.9|6369.9|6363.9|8
1644333860000|2022-02-08 15:24:20|6370.9|6364.9|6369.9|6363.9|6370.9|6364.9|6369.9|6363.9|8
1644333870000|2022-02-08 15:24:30|6372.2|6366.2|6368.4|6362.4|6372.2|6366.2|6368.2|6362.2|23
1644333880000|2022-02-08 15:24:40|6368.7|6362.7|6370.9|6364.9|6370.9|6364.9|6368.7|6362.7|6
1644333890000|2022-02-08 15:24:50|6371.2|6365.2|6372.2|6366.2|6372.4|6366.4|6371.2|6365.2|29
1644333900000|2022-02-08 15:25:00|6371.7|6365.7|6370.4|6364.4|6371.7|6365.7|6369.9|6363.9|14
1644333910000|2022-02-08 15:25:10|6370.2|6364.2|6369.9|6363.9|6370.2|6364.2|6369|6363|4
1644333920000|2022-02-08 15:25:20|6370.4|6364.4|6370.2|6364.2|6370.4|6364.4|6369.9|6363.9|3
1644333930000|2022-02-08 15:25:30|6371.4|6365.4|6372.4|6366.4|6372.7|6366.7|6371.2|6365.2|9
1644333940000|2022-02-08 15:25:40|6372.5|6366.5|6372.9|6366.9|6372.9|6366.9|6372.4|6366.4|3
1644333950000|2022-02-08 15:25:50|6373.9|6367.9|6374.4|6368.4|6374.4|6368.4|6373.9|6367.9|4
1644333960000|2022-02-08 15:26:00|6373.9|6367.9|6372.9|6366.9|6374.2|6368.2|6372.7|6366.7|13
1644333970000|2022-02-08 15:26:10|6372.7|6366.7|6371.9|6365.9|6372.7|6366.7|6371.9|6365.9|13
1644333980000|2022-02-08 15:26:20|6371.6|6365.6|6371.4|6365.4|6371.6|6365.6|6370.4|6364.4|17
1644333990000|2022-02-08 15:26:30|6371.2|6365.2|6370.7|6364.7|6371.2|6365.2|6370.7|6364.7|5
1644334000000|2022-02-08 15:26:40|6370.9|6364.9|6369.7|6363.7|6370.9|6364.9|6369.7|6363.7|8
1644334010000|2022-02-08 15:26:50|6368.9|6362.9|6368.7|6362.7|6368.9|6362.9|6368.7|6362.7|2
1644334020000|2022-02-08 15:27:00|6368.2|6362.2|6368.4|6362.4|6368.4|6362.4|6367.2|6361.2|11
1644334030000|2022-02-08 15:27:10|6367.4|6361.4|6368.2|6362.2|6368.2|6362.2|6367.4|6361.4|26
1644334040000|2022-02-08 15:27:20|6368.6|6362.6|6369.2|6363.2|6369.4|6363.4|6368.2|6362.2|10
1644334050000|2022-02-08 15:27:30|6368.9|6362.9|6367.7|6361.7|6368.9|6362.9|6367.1|6361.1|10
1644334060000|2022-02-08 15:27:40|6367.2|6361.2|6367.7|6361.7|6367.9|6361.9|6366.7|6360.7|8
1644334070000|2022-02-08 15:27:50|6367.2|6361.2|6368.2|6362.2|6368.2|6362.2|6367.2|6361.2|18
1644334080000|2022-02-08 15:28:00|6367.7|6361.7|6367.2|6361.2|6368.2|6362.2|6366.7|6360.7|10
1644334090000|2022-02-08 15:28:10|6367.9|6361.9|6368.2|6362.2|6368.2|6362.2|6367.9|6361.9|3
1644334100000|2022-02-08 15:28:20|6368.4|6362.4|6366.7|6360.7|6368.4|6362.4|6366.7|6360.7|50
1644334110000|2022-02-08 15:28:30|6364.4|6358.4|6366.4|6360.4|6366.4|6360.4|6364.4|6358.4|30
1644334120000|2022-02-08 15:28:40|6365.9|6359.9|6365.5|6359.5|6365.9|6359.9|6365.5|6359.5|7
1644334130000|2022-02-08 15:28:50|6368.7|6362.7|6367.6|6361.6|6368.7|6362.7|6367.6|6361.6|19
1644334140000|2022-02-08 15:29:00|6366.9|6360.9|6363.2|6357.2|6367.1|6361.1|6362.6|6356.6|18
1644334150000|2022-02-08 15:29:10|6363.6|6357.6|6363.2|6357.2|6363.6|6357.6|6362.1|6356.1|24
1644334160000|2022-02-08 15:29:20|6362.7|6356.7|6362.6|6356.6|6362.7|6356.7|6362.6|6356.6|15
1644334170000|2022-02-08 15:29:30|6363|6357|6362.1|6356.1|6363|6357|6362.1|6356.1|8
1644334180000|2022-02-08 15:29:40|6359.1|6353.1|6359|6353|6359.1|6353.1|6358.6|6352.6|7
1644334190000|2022-02-08 15:29:50|6358.6|6352.6|6358.1|6352.1|6360.6|6354.6|6358.1|6352.1|6
1644334200000|2022-02-08 15:30:00|6358|6352|6357.6|6351.6|6358|6352|6355.5|6349.5|31
1644334210000|2022-02-08 15:30:10|6357|6351|6356.7|6350.7|6357.7|6351.7|6356.1|6350.1|43
1644334220000|2022-02-08 15:30:20|6357.5|6351.5|6356.6|6350.6|6357.7|6351.7|6356.5|6350.5|13
1644334230000|2022-02-08 15:30:30|6356.1|6350.1|6356.1|6350.1|6357.1|6351.1|6355.5|6349.5|13
1644334240000|2022-02-08 15:30:40|6356.2|6350.2|6356.2|6350.2|6356.6|6350.6|6356.1|6350.1|9
1644334250000|2022-02-08 15:30:50|6356.6|6350.6|6356|6350|6356.6|6350.6|6356|6350|6
1644334260000|2022-02-08 15:31:00|6356.2|6350.2|6358|6352|6358.3|6352.3|6356|6350|27
1644334270000|2022-02-08 15:31:10|6358.1|6352.1|6356.6|6350.6|6359.2|6353.2|6356.6|6350.6|20
1644334280000|2022-02-08 15:31:20|6356.3|6350.3|6356|6350|6356.3|6350.3|6356|6350|5
1644334290000|2022-02-08 15:31:30|6356.1|6350.1|6356|6350|6358.5|6352.5|6355.5|6349.5|33
1644334300000|2022-02-08 15:31:40|6355.5|6349.5|6353.6|6347.6|6356|6350|6353.1|6347.1|32
1644334310000|2022-02-08 15:31:50|6354|6348|6353.1|6347.1|6354|6348|6353.1|6347.1|11
1644334320000|2022-02-08 15:32:00|6353.6|6347.6|6353.6|6347.6|6354.1|6348.1|6353|6347|38
1644334330000|2022-02-08 15:32:10|6353.7|6347.7|6355|6349|6355|6349|6353.5|6347.5|30
1644334340000|2022-02-08 15:32:20|6354.1|6348.1|6354.1|6348.1|6354.6|6348.6|6353.6|6347.6|33
1644334350000|2022-02-08 15:32:30|6355|6349|6354.6|6348.6|6355|6349|6354.6|6348.6|14
1644334360000|2022-02-08 15:32:40|6355|6349|6355|6349|6355.5|6349.5|6355|6349|6
1644334370000|2022-02-08 15:32:50|6357.6|6351.6|6359.1|6353.1|6359.1|6353.1|6357.6|6351.6|9
1644334380000|2022-02-08 15:33:00|6358.6|6352.6|6356.6|6350.6|6359|6353|6356.5|6350.5|13
1644334390000|2022-02-08 15:33:10|6356.1|6350.1|6357.1|6351.1|6357.1|6351.1|6356|6350|11
1644334400000|2022-02-08 15:33:20|6356.6|6350.6|6358.1|6352.1|6358.6|6352.6|6356.6|6350.6|9
1644334410000|2022-02-08 15:33:30|6360|6354|6365.6|6359.6|6366.5|6360.5|6360|6354|150
1644334420000|2022-02-08 15:33:40|6366.6|6360.6|6367.6|6361.6|6368.1|6362.1|6366.6|6360.6|30
1644334430000|2022-02-08 15:33:50|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|14
1644334440000|2022-02-08 15:34:00|6366|6360|6364|6358|6366|6360|6364|6358|18
1644334450000|2022-02-08 15:34:10|6364.1|6358.1|6365|6359|6365.7|6359.7|6364|6358|18
1644334460000|2022-02-08 15:34:20|6366.3|6360.3|6366.6|6360.6|6366.6|6360.6|6366.3|6360.3|17
1644334470000|2022-02-08 15:34:30|6366.1|6360.1|6366|6360|6367|6361|6365.8|6359.8|20
1644334480000|2022-02-08 15:34:40|6365.8|6359.8|6367|6361|6367.1|6361.1|6365.8|6359.8|15
1644334490000|2022-02-08 15:34:50|6366.5|6360.5|6365|6359|6366.5|6360.5|6365|6359|7
1644334500000|2022-02-08 15:35:00|6364.8|6358.8|6364.6|6358.6|6364.8|6358.8|6364.5|6358.5|4
1644334510000|2022-02-08 15:35:10|6364|6358|6362.1|6356.1|6364|6358|6362|6356|9
1644334520000|2022-02-08 15:35:20|6362.6|6356.6|6362|6356|6363.1|6357.1|6362|6356|4
1644334530000|2022-02-08 15:35:30|6361|6355|6361|6355|6361|6355|6360|6354|7
1644334540000|2022-02-08 15:35:40|||||||||4
1644334550000|2022-02-08 15:35:50|6359|6353|6357|6351|6359|6353|6357|6351|20
1644334560000|2022-02-08 15:36:00|6356|6350|6353.7|6347.7|6356|6350|6353.7|6347.7|29
1644334570000|2022-02-08 15:36:10|6353|6347|6353.6|6347.6|6354.1|6348.1|6353|6347|12
1644334580000|2022-02-08 15:36:20|||||||||15
1644334590000|2022-02-08 15:36:30|||||||||1
1644334600000|2022-02-08 15:36:40|6354|6348|6356|6350|6356|6350|6353.6|6347.6|16
1644334610000|2022-02-08 15:36:50|6356.1|6350.1|6358|6352|6358.5|6352.5|6355.6|6349.6|22
1644334620000|2022-02-08 15:37:00|6359.1|6353.1|6361|6355|6361.6|6355.6|6359.1|6353.1|31
1644334630000|2022-02-08 15:37:10|6360.6|6354.6|6358.5|6352.5|6360.6|6354.6|6358|6352|22
1644334640000|2022-02-08 15:37:20|6358.3|6352.3|6358|6352|6358.3|6352.3|6356.6|6350.6|9
1644334650000|2022-02-08 15:37:30|6357.5|6351.5|6356|6350|6358|6352|6356|6350|7
1644334660000|2022-02-08 15:37:40|6356.1|6350.1|6357|6351|6357.1|6351.1|6356.1|6350.1|19
1644334670000|2022-02-08 15:37:50|6356.1|6350.1|6357|6351|6358|6352|6356|6350|17
1644334680000|2022-02-08 15:38:00|6357.1|6351.1|6359.6|6353.6|6360.5|6354.5|6357.1|6351.1|9
1644334690000|2022-02-08 15:38:10|||||||||16
1644334700000|2022-02-08 15:38:20|6359|6353|6360.6|6354.6|6360.6|6354.6|6359|6353|9
1644334710000|2022-02-08 15:38:30|6361.3|6355.3|6359|6353|6361.3|6355.3|6359|6353|11
1644334720000|2022-02-08 15:38:40|6358.5|6352.5|6358.1|6352.1|6358.6|6352.6|6357.6|6351.6|18
1644334730000|2022-02-08 15:38:50|6358.4|6352.4|6358|6352|6359.5|6353.5|6357.5|6351.5|17
1644334740000|2022-02-08 15:39:00|6357.5|6351.5|6357.1|6351.1|6357.5|6351.5|6355|6349|34
1644334750000|2022-02-08 15:39:10|6357|6351|6358|6352|6358.6|6352.6|6357|6351|8
1644334760000|2022-02-08 15:39:20|6357.6|6351.6|6357|6351|6357.6|6351.6|6356|6350|11
1644334770000|2022-02-08 15:39:30|6356|6350|6355.6|6349.6|6356.1|6350.1|6355|6349|7
1644334780000|2022-02-08 15:39:40|6356|6350|6354|6348|6356|6350|6354|6348|10
1644334790000|2022-02-08 15:39:50|6353.6|6347.6|6353.1|6347.1|6354|6348|6352.9|6346.9|4
1644334800000|2022-02-08 15:40:00|6353|6347|6353.8|6347.8|6354.7|6348.7|6352.1|6346.1|53
1644334810000|2022-02-08 15:40:10|6353.5|6347.5|6353.1|6347.1|6354.1|6348.1|6353.1|6347.1|9
1644334820000|2022-02-08 15:40:20|6354|6348|6354.1|6348.1|6354.1|6348.1|6354|6348|3
1644334830000|2022-02-08 15:40:30|6354|6348|6353.5|6347.5|6354|6348|6353.5|6347.5|13
1644334840000|2022-02-08 15:40:40|6354|6348|6354|6348|6354|6348|6354|6348|7
1644334850000|2022-02-08 15:40:50|6354.5|6348.5|6355|6349|6357|6351|6354.5|6348.5|8
1644334860000|2022-02-08 15:41:00|6354.5|6348.5|6355.6|6349.6|6356|6350|6354.5|6348.5|25
1644334870000|2022-02-08 15:41:10|6356.3|6350.3|6358|6352|6358|6352|6356|6350|14
1644334880000|2022-02-08 15:41:20|6358.1|6352.1|6359.6|6353.6|6359.6|6353.6|6357.5|6351.5|18
1644334890000|2022-02-08 15:41:30|6360|6354|6360.1|6354.1|6360.6|6354.6|6360|6354|8
1644334900000|2022-02-08 15:41:40|6360|6354|6360.1|6354.1|6361|6355|6360|6354|17
1644334910000|2022-02-08 15:41:50|6360|6354|6358|6352|6360.1|6354.1|6358|6352|9
1644334920000|2022-02-08 15:42:00|6359|6353|6362.1|6356.1|6362.1|6356.1|6358|6352|37
1644334930000|2022-02-08 15:42:10|6362|6356|6361.6|6355.6|6362|6356|6361.6|6355.6|6
1644334940000|2022-02-08 15:42:20|6361.1|6355.1|6360|6354|6361.1|6355.1|6360|6354|6
1644334950000|2022-02-08 15:42:30|6360.1|6354.1|6359.1|6353.1|6360.1|6354.1|6359|6353|2
1644334960000|2022-02-08 15:42:40|6359|6353|6356|6350|6359|6353|6356|6350|19
1644334970000|2022-02-08 15:42:50|6355.1|6349.1|6355|6349|6355.1|6349.1|6355|6349|8
1644334980000|2022-02-08 15:43:00|6355.1|6349.1|6356.6|6350.6|6356.6|6350.6|6355.1|6349.1|11
1644334990000|2022-02-08 15:43:10|6356.1|6350.1|6355.6|6349.6|6357|6351|6355.6|6349.6|10
1644335000000|2022-02-08 15:43:20|6355.1|6349.1|6353|6347|6355.1|6349.1|6353|6347|8
1644335010000|2022-02-08 15:43:30|6353.1|6347.1|6353|6347|6354|6348|6353|6347|152
1644335020000|2022-02-08 15:43:40|6353.1|6347.1|6353.6|6347.6|6353.6|6347.6|6353.1|6347.1|125
1644335030000|2022-02-08 15:43:50|6353.7|6347.7|6353.6|6347.6|6353.7|6347.7|6353.1|6347.1|16
1644335040000|2022-02-08 15:44:00|6353.1|6347.1|6353.1|6347.1|6353.6|6347.6|6353.1|6347.1|58
1644335050000|2022-02-08 15:44:10|6353.6|6347.6|6353|6347|6353.6|6347.6|6353|6347|17
1644335060000|2022-02-08 15:44:20|6352.5|6346.5|6353.1|6347.1|6353.1|6347.1|6352.5|6346.5|8
1644335070000|2022-02-08 15:44:30|6353.5|6347.5|6353.6|6347.6|6353.6|6347.6|6353.1|6347.1|45
1644335080000|2022-02-08 15:44:40|6353.1|6347.1|6354.6|6348.6|6354.6|6348.6|6353.1|6347.1|5
1644335090000|2022-02-08 15:44:50|6355.1|6349.1|6354.2|6348.2|6357.6|6351.6|6354.1|6348.1|42
1644335100000|2022-02-08 15:45:00|6354.6|6348.6|6356|6350|6356.6|6350.6|6354.6|6348.6|12
1644335110000|2022-02-08 15:45:10|6356.1|6350.1|6354|6348|6357|6351|6354|6348|7
1644335120000|2022-02-08 15:45:20|6355.1|6349.1|6356.1|6350.1|6356.3|6350.3|6355.1|6349.1|12
1644335130000|2022-02-08 15:45:30|6356.6|6350.6|6355.1|6349.1|6356.6|6350.6|6355.1|6349.1|10
1644335140000|2022-02-08 15:45:40|6355.6|6349.6|6356|6350|6356.6|6350.6|6355.2|6349.2|16
1644335150000|2022-02-08 15:45:50|6355.6|6349.6|6354.6|6348.6|6355.6|6349.6|6354.6|6348.6|6
1644335160000|2022-02-08 15:46:00|6354.1|6348.1|6358|6352|6359.1|6353.1|6354|6348|18
1644335170000|2022-02-08 15:46:10|6355.6|6349.6|6354|6348|6355.7|6349.7|6353.6|6347.6|14
1644335180000|2022-02-08 15:46:20|6354.1|6348.1|6355.6|6349.6|6356.1|6350.1|6354.1|6348.1|14
1644335190000|2022-02-08 15:46:30|6356.1|6350.1|6358.6|6352.6|6358.6|6352.6|6356.1|6350.1|14
1644335200000|2022-02-08 15:46:40|6359.6|6353.6|6357.1|6351.1|6359.6|6353.6|6356.5|6350.5|25
1644335210000|2022-02-08 15:46:50|6356.6|6350.6|6359.6|6353.6|6359.6|6353.6|6356.6|6350.6|14
1644335220000|2022-02-08 15:47:00|6360.1|6354.1|6359.6|6353.6|6360.1|6354.1|6359|6353|20
1644335230000|2022-02-08 15:47:10|6360.7|6354.7|6364.1|6358.1|6364.1|6358.1|6360.5|6354.5|29
1644335240000|2022-02-08 15:47:20|6363.5|6357.5|6362.6|6356.6|6364|6358|6362.6|6356.6|14
1644335250000|2022-02-08 15:47:30|6362.5|6356.5|6361.5|6355.5|6362.5|6356.5|6361.5|6355.5|2
1644335260000|2022-02-08 15:47:40|6361.1|6355.1|6357.5|6351.5|6361.1|6355.1|6357.5|6351.5|13
1644335270000|2022-02-08 15:47:50|6356.6|6350.6|6357|6351|6357.5|6351.5|6356.5|6350.5|22
1644335280000|2022-02-08 15:48:00|6356.1|6350.1|6353.6|6347.6|6356.1|6350.1|6353.6|6347.6|18
1644335290000|2022-02-08 15:48:10|6353.7|6347.7|6353.6|6347.6|6354.1|6348.1|6353.6|6347.6|9
1644335300000|2022-02-08 15:48:20|6354.8|6348.8|6354|6348|6354.8|6348.8|6353.5|6347.5|9
1644335310000|2022-02-08 15:48:30|6353|6347|6352.3|6346.3|6353.1|6347.1|6352.1|6346.1|4
1644335320000|2022-02-08 15:48:40|6352|6346|6352.6|6346.6|6352.6|6346.6|6351.6|6345.6|4
1644335330000|2022-02-08 15:48:50|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|12
1644335340000|2022-02-08 15:49:00|6352.8|6346.8|6351.1|6345.1|6352.8|6346.8|6349.7|6343.7|58
1644335350000|2022-02-08 15:49:10|6351|6345|6351.1|6345.1|6351.5|6345.5|6350.8|6344.8|50
1644335360000|2022-02-08 15:49:20|6351|6345|6351.1|6345.1|6351.1|6345.1|6350.5|6344.5|15
1644335370000|2022-02-08 15:49:30|6352.1|6346.1|6351.6|6345.6|6352.5|6346.5|6351.1|6345.1|8
1644335380000|2022-02-08 15:49:40|6352.3|6346.3|6352.1|6346.1|6352.5|6346.5|6351.1|6345.1|12
1644335390000|2022-02-08 15:49:50|6351.6|6345.6|6352.6|6346.6|6352.6|6346.6|6351.6|6345.6|19
1644335400000|2022-02-08 15:50:00|6352|6346|6354.6|6348.6|6354.6|6348.6|6351.1|6345.1|25
1644335410000|2022-02-08 15:50:10|6354.1|6348.1|6352.9|6346.9|6354.6|6348.6|6352.1|6346.1|14
1644335420000|2022-02-08 15:50:20|6353.6|6347.6|6353.5|6347.5|6353.6|6347.6|6353.5|6347.5|8
1644335430000|2022-02-08 15:50:30|6353.1|6347.1|6353.6|6347.6|6353.6|6347.6|6353.1|6347.1|15
1644335440000|2022-02-08 15:50:40|||||||||7
1644335450000|2022-02-08 15:50:50|6354|6348|6353|6347|6354.6|6348.6|6353|6347|33
1644335460000|2022-02-08 15:51:00|6353.6|6347.6|6353.1|6347.1|6353.6|6347.6|6353.1|6347.1|7
1644335470000|2022-02-08 15:51:10|6353|6347|6353|6347|6353.3|6347.3|6352.5|6346.5|8
1644335480000|2022-02-08 15:51:20|6353.1|6347.1|6354|6348|6354|6348|6353.1|6347.1|8
1644335490000|2022-02-08 15:51:30|6353.8|6347.8|6349.2|6343.2|6353.8|6347.8|6349|6343|35
1644335500000|2022-02-08 15:51:40|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|0
1644335510000|2022-02-08 15:51:50|6349.2|6343.2|6348.6|6342.6|6349.6|6343.6|6347.5|6341.5|38
1644335520000|2022-02-08 15:52:00|6348.1|6342.1|6348|6342|6348.1|6342.1|6347.5|6341.5|31
1644335530000|2022-02-08 15:52:10|6348.1|6342.1|6347.6|6341.6|6348.1|6342.1|6347.6|6341.6|8
1644335540000|2022-02-08 15:52:20|6347.7|6341.7|6349.1|6343.1|6349.1|6343.1|6347.6|6341.6|22
1644335550000|2022-02-08 15:52:30|6349|6343|6349.6|6343.6|6349.6|6343.6|6349|6343|4
1644335560000|2022-02-08 15:52:40|6350.1|6344.1|6350|6344|6350.1|6344.1|6350|6344|18
1644335570000|2022-02-08 15:52:50|||||||||4
1644335580000|2022-02-08 15:53:00|6349.5|6343.5|6351|6345|6351.6|6345.6|6349.5|6343.5|14
1644335590000|2022-02-08 15:53:10|6350.5|6344.5|6350.1|6344.1|6351|6345|6350|6344|3
1644335600000|2022-02-08 15:53:20|6350.4|6344.4|6352.6|6346.6|6354|6348|6350.4|6344.4|22
1644335610000|2022-02-08 15:53:30|6352.9|6346.9|6354|6348|6354.1|6348.1|6352.9|6346.9|8
1644335620000|2022-02-08 15:53:40|6353.8|6347.8|6353.1|6347.1|6353.8|6347.8|6353.1|6347.1|32
1644335630000|2022-02-08 15:53:50|6352.5|6346.5|6353|6347|6353.1|6347.1|6352.5|6346.5|15
1644335640000|2022-02-08 15:54:00|6352.5|6346.5|6351.5|6345.5|6352.5|6346.5|6351.5|6345.5|19
1644335650000|2022-02-08 15:54:10|6351.6|6345.6|6352|6346|6352|6346|6351.6|6345.6|4
1644335660000|2022-02-08 15:54:20|6351.5|6345.5|6352|6346|6352|6346|6351.5|6345.5|202
1644335670000|2022-02-08 15:54:30|6352.1|6346.1|6348.1|6342.1|6352.1|6346.1|6348.1|6342.1|91
1644335680000|2022-02-08 15:54:40|6348.2|6342.2|6349.1|6343.1|6349.6|6343.6|6348.2|6342.2|20
1644335690000|2022-02-08 15:54:50|6349|6343|6349.6|6343.6|6349.6|6343.6|6349|6343|20
1644335700000|2022-02-08 15:55:00|||||||||2
1644335710000|2022-02-08 15:55:10|6349.1|6343.1|6349.6|6343.6|6349.6|6343.6|6349.1|6343.1|6
1644335720000|2022-02-08 15:55:20|6349.1|6343.1|6348|6342|6349.1|6343.1|6348|6342|34
1644335730000|2022-02-08 15:55:30|6348.1|6342.1|6352.6|6346.6|6352.6|6346.6|6348.1|6342.1|130
1644335740000|2022-02-08 15:55:40|6351.8|6345.8|6354.6|6348.6|6354.6|6348.6|6351.8|6345.8|29
1644335750000|2022-02-08 15:55:50|||||||||2
1644335760000|2022-02-08 15:56:00|6354.1|6348.1|6353.6|6347.6|6354.1|6348.1|6353.1|6347.1|10
1644335770000|2022-02-08 15:56:10|6353.5|6347.5|6353.1|6347.1|6353.5|6347.5|6353.1|6347.1|51
1644335780000|2022-02-08 15:56:20|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|3
1644335790000|2022-02-08 15:56:30|6354|6348|6353.6|6347.6|6354|6348|6353.6|6347.6|2
1644335800000|2022-02-08 15:56:40|6354.1|6348.1|6354.7|6348.7|6354.8|6348.8|6354.1|6348.1|610
1644335810000|2022-02-08 15:56:50|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|3
1644335820000|2022-02-08 15:57:00|6354.2|6348.2|6354.3|6348.3|6356.8|6350.8|6352.7|6346.7|30
1644335830000|2022-02-08 15:57:10|||||||||3
1644335840000|2022-02-08 15:57:20|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|0
1644335850000|2022-02-08 15:57:30|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|4
1644335860000|2022-02-08 15:57:40|6354.2|6348.2|6354.7|6348.7|6355.2|6349.2|6354.2|6348.2|4
1644335870000|2022-02-08 15:57:50|6354.8|6348.8|6355.3|6349.3|6355.3|6349.3|6354.7|6348.7|3
1644335880000|2022-02-08 15:58:00|6355.2|6349.2|6352.8|6346.8|6355.2|6349.2|6352.5|6346.5|20
1644335890000|2022-02-08 15:58:10|6352.7|6346.7|6352.7|6346.7|6352.8|6346.8|6352.7|6346.7|8
1644335900000|2022-02-08 15:58:20|6352.8|6346.8|6352.7|6346.7|6352.8|6346.8|6352.7|6346.7|4
1644335910000|2022-02-08 15:58:30|6352.8|6346.8|6353.2|6347.2|6353.2|6347.2|6352.8|6346.8|4
1644335920000|2022-02-08 15:58:40|6353.8|6347.8|6353.7|6347.7|6354.2|6348.2|6353.7|6347.7|16
1644335930000|2022-02-08 15:58:50|||||||||1
1644335940000|2022-02-08 15:59:00|6353.2|6347.2|6353.3|6347.3|6353.8|6347.8|6353.2|6347.2|13
1644335950000|2022-02-08 15:59:10|6354|6348|6353|6347|6354|6348|6352.5|6346.5|16
1644335960000|2022-02-08 15:59:20|6353.3|6347.3|6353.5|6347.5|6353.5|6347.5|6353|6347|5
1644335970000|2022-02-08 15:59:30|6353|6347|6354.1|6348.1|6354.1|6348.1|6353|6347|14
1644335980000|2022-02-08 15:59:40|6354|6348|6354|6348|6354.1|6348.1|6354|6348|3
1644335990000|2022-02-08 15:59:50|6354.1|6348.1|6354|6348|6354.1|6348.1|6354|6348|9
1644336000000|2022-02-08 16:00:00|6353.8|6347.8|6353|6347|6353.8|6347.8|6352.5|6346.5|51
1644336010000|2022-02-08 16:00:10|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|42
1644336020000|2022-02-08 16:00:20|||||||||2
1644336030000|2022-02-08 16:00:30|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|4
1644336040000|2022-02-08 16:00:40|6354.8|6348.8|6354.8|6348.8|6355.2|6349.2|6354.7|6348.7|35
1644336050000|2022-02-08 16:00:50|6354.7|6348.7|6354.8|6348.8|6354.8|6348.8|6354.7|6348.7|9
1644336060000|2022-02-08 16:01:00|6354.7|6348.7|6357.8|6351.8|6357.8|6351.8|6354.7|6348.7|29
1644336070000|2022-02-08 16:01:10|6357.2|6351.2|6355.2|6349.2|6357.2|6351.2|6355.2|6349.2|3
1644336080000|2022-02-08 16:01:20|6354.8|6348.8|6355.7|6349.7|6356.3|6350.3|6354.8|6348.8|8
1644336090000|2022-02-08 16:01:30|6355.2|6349.2|6355.5|6349.5|6355.7|6349.7|6354.8|6348.8|17
1644336100000|2022-02-08 16:01:40|6355.7|6349.7|6357|6351|6357.1|6351.1|6355.3|6349.3|630
1644336110000|2022-02-08 16:01:50|6357.2|6351.2|6357.8|6351.8|6357.8|6351.8|6356.8|6350.8|26
1644336120000|2022-02-08 16:02:00|6356.8|6350.8|6356.7|6350.7|6356.8|6350.8|6356.7|6350.7|14
1644336130000|2022-02-08 16:02:10|6356.8|6350.8|6356.7|6350.7|6356.8|6350.8|6356.7|6350.7|2
1644336140000|2022-02-08 16:02:20|6356.5|6350.5|6358.2|6352.2|6358.2|6352.2|6356.5|6350.5|25
1644336150000|2022-02-08 16:02:30|6357.8|6351.8|6354.7|6348.7|6357.8|6351.8|6354.2|6348.2|45
1644336160000|2022-02-08 16:02:40|6354.5|6348.5|6353.3|6347.3|6354.5|6348.5|6353.3|6347.3|7
1644336170000|2022-02-08 16:02:50|6353.5|6347.5|6354|6348|6354|6348|6353.3|6347.3|11
1644336180000|2022-02-08 16:03:00|6353.8|6347.8|6353.3|6347.3|6353.8|6347.8|6353.3|6347.3|2
1644336190000|2022-02-08 16:03:10|6353.5|6347.5|6353.8|6347.8|6353.8|6347.8|6353.5|6347.5|8
1644336200000|2022-02-08 16:03:20|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|2
1644336210000|2022-02-08 16:03:30|6353.8|6347.8|6354|6348|6354.3|6348.3|6353.8|6347.8|4
1644336220000|2022-02-08 16:03:40|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|5
1644336230000|2022-02-08 16:03:50|6353|6347|6351.8|6345.8|6353|6347|6351.8|6345.8|65
1644336240000|2022-02-08 16:04:00|6352|6346|6351.8|6345.8|6352|6346|6351.8|6345.8|10
1644336250000|2022-02-08 16:04:10|6352|6346|6352|6346|6352|6346|6352|6346|12
1644336260000|2022-02-08 16:04:20|6351.8|6345.8|6356|6350|6356|6350|6351.8|6345.8|17
1644336270000|2022-02-08 16:04:30|6356.3|6350.3|6357.7|6351.7|6357.8|6351.8|6356.3|6350.3|15
1644336280000|2022-02-08 16:04:40|6357.5|6351.5|6356.3|6350.3|6357.5|6351.5|6355.8|6349.8|7
1644336290000|2022-02-08 16:04:50|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|3
1644336300000|2022-02-08 16:05:00|6356.3|6350.3|6356.8|6350.8|6356.8|6350.8|6355.8|6349.8|17
1644336310000|2022-02-08 16:05:10|6357.8|6351.8|6358.2|6352.2|6358.2|6352.2|6357.8|6351.8|57
1644336320000|2022-02-08 16:05:20|6357.2|6351.2|6356.3|6350.3|6357.7|6351.7|6355.7|6349.7|49
1644336330000|2022-02-08 16:05:30|6356.8|6350.8|6355.8|6349.8|6356.8|6350.8|6355.8|6349.8|23
1644336340000|2022-02-08 16:05:40|6356.5|6350.5|6355.8|6349.8|6356.8|6350.8|6355.8|6349.8|4
1644336350000|2022-02-08 16:05:50|6356.3|6350.3|6356.2|6350.2|6356.8|6350.8|6356.2|6350.2|7
1644336360000|2022-02-08 16:06:00|6356.3|6350.3|6356.7|6350.7|6356.7|6350.7|6356.2|6350.2|14
1644336370000|2022-02-08 16:06:10|6356.8|6350.8|6355.8|6349.8|6356.8|6350.8|6355.7|6349.7|4
1644336380000|2022-02-08 16:06:20|6356.2|6350.2|6356.7|6350.7|6357.3|6351.3|6356.2|6350.2|18
1644336390000|2022-02-08 16:06:30|6356.5|6350.5|6356.2|6350.2|6356.7|6350.7|6356.2|6350.2|3
1644336400000|2022-02-08 16:06:40|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|0
1644336410000|2022-02-08 16:06:50|6356.8|6350.8|6353.7|6347.7|6357.3|6351.3|6353.7|6347.7|7
1644336420000|2022-02-08 16:07:00|6353.8|6347.8|6354.3|6348.3|6354.7|6348.7|6353.7|6347.7|14
1644336430000|2022-02-08 16:07:10|6354.7|6348.7|6354.3|6348.3|6355|6349|6353.8|6347.8|4
1644336440000|2022-02-08 16:07:20|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.5|6348.5|2
1644336450000|2022-02-08 16:07:30|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|3
1644336460000|2022-02-08 16:07:40|6354.8|6348.8|6355.3|6349.3|6355.3|6349.3|6354.8|6348.8|4
1644336470000|2022-02-08 16:07:50|6354.8|6348.8|6354.3|6348.3|6354.8|6348.8|6354.3|6348.3|4
1644336480000|2022-02-08 16:08:00|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|4
1644336490000|2022-02-08 16:08:10|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|7
1644336500000|2022-02-08 16:08:20|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|101
1644336510000|2022-02-08 16:08:30|6353.3|6347.3|6352.7|6346.7|6353.3|6347.3|6352.7|6346.7|8
1644336520000|2022-02-08 16:08:40|6352.3|6346.3|6353.7|6347.7|6353.7|6347.7|6352.3|6346.3|9
1644336530000|2022-02-08 16:08:50|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|6352.8|6346.8|0
1644336540000|2022-02-08 16:09:00|6352.8|6346.8|6353.8|6347.8|6353.8|6347.8|6351.8|6345.8|31
1644336550000|2022-02-08 16:09:10|6352.8|6346.8|6352.7|6346.7|6352.8|6346.8|6352.2|6346.2|18
1644336570000|2022-02-08 16:09:30|6352.8|6346.8|6352.8|6346.8|6353.7|6347.7|6352.8|6346.8|5
1644336580000|2022-02-08 16:09:40|6354.2|6348.2|6354.7|6348.7|6354.7|6348.7|6354.2|6348.2|9
1644336590000|2022-02-08 16:09:50|6355|6349|6357.3|6351.3|6357.3|6351.3|6355|6349|10
1644336600000|2022-02-08 16:10:00|6356.8|6350.8|6357.3|6351.3|6357.3|6351.3|6356.2|6350.2|8
1644336610000|2022-02-08 16:10:10|6357.2|6351.2|6356.8|6350.8|6357.2|6351.2|6356.8|6350.8|2
1644336620000|2022-02-08 16:10:20|6356.5|6350.5|6357|6351|6357.8|6351.8|6356.3|6350.3|28
1644336630000|2022-02-08 16:10:30|6356.7|6350.7|6354.7|6348.7|6357.3|6351.3|6354.7|6348.7|26
1644336640000|2022-02-08 16:10:40|6354.8|6348.8|6354.2|6348.2|6354.8|6348.8|6354.2|6348.2|5
1644336650000|2022-02-08 16:10:50|6354.7|6348.7|6354.7|6348.7|6354.8|6348.8|6354.5|6348.5|10
1644336660000|2022-02-08 16:11:00|6354.8|6348.8|6356.8|6350.8|6356.8|6350.8|6354.8|6348.8|25
1644336670000|2022-02-08 16:11:10|6357|6351|6357.3|6351.3|6357.3|6351.3|6356.8|6350.8|2
1644336680000|2022-02-08 16:11:20|6357.8|6351.8|6357.7|6351.7|6357.8|6351.8|6357.7|6351.7|10
1644336690000|2022-02-08 16:11:30|6357.5|6351.5|6357.7|6351.7|6357.7|6351.7|6357.2|6351.2|15
1644336700000|2022-02-08 16:11:40|6358|6352|6358.2|6352.2|6358.2|6352.2|6358|6352|4
1644336710000|2022-02-08 16:11:50|6357.7|6351.7|6355.2|6349.2|6357.7|6351.7|6355|6349|26
1644336720000|2022-02-08 16:12:00|6354.3|6348.3|6353.8|6347.8|6354.7|6348.7|6353.8|6347.8|2
1644336730000|2022-02-08 16:12:10|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|5
1644336740000|2022-02-08 16:12:20|6353.8|6347.8|6353.3|6347.3|6353.8|6347.8|6352.8|6346.8|97
1644336750000|2022-02-08 16:12:30|6353|6347|6351.7|6345.7|6353|6347|6351.7|6345.7|65
1644336760000|2022-02-08 16:12:40|6351.5|6345.5|6351.7|6345.7|6351.8|6345.8|6351.5|6345.5|9
1644336770000|2022-02-08 16:12:50|6351.2|6345.2|6351.7|6345.7|6351.7|6345.7|6351.2|6345.2|1
1644336780000|2022-02-08 16:13:00|6351.5|6345.5|6351.7|6345.7|6351.7|6345.7|6351.2|6345.2|6
1644336790000|2022-02-08 16:13:10|||||||||8
1644336800000|2022-02-08 16:13:20|6352.6|6346.6|6353.3|6347.3|6353.7|6347.7|6352.6|6346.6|4
1644336810000|2022-02-08 16:13:30|6353.7|6347.7|6355.7|6349.7|6355.7|6349.7|6353.7|6347.7|13
1644336820000|2022-02-08 16:13:40|6355.5|6349.5|6356.2|6350.2|6356.2|6350.2|6355.5|6349.5|4
1644336830000|2022-02-08 16:13:50|6356|6350|6352.3|6346.3|6356|6350|6351.8|6345.8|11
1644336840000|2022-02-08 16:14:00|6352.5|6346.5|6352.3|6346.3|6352.5|6346.5|6352.3|6346.3|4
1644336850000|2022-02-08 16:14:10|||||||||7
1644336870000|2022-02-08 16:14:30|||||||||5
1644336880000|2022-02-08 16:14:40|6352.2|6346.2|6352.3|6346.3|6352.3|6346.3|6351.8|6345.8|4
1644336890000|2022-02-08 16:14:50|6353.2|6347.2|6355.7|6349.7|6355.7|6349.7|6353.2|6347.2|5
1644336900000|2022-02-08 16:15:00|6355.3|6349.3|6355.7|6349.7|6355.7|6349.7|6355.2|6349.2|16
1644336910000|2022-02-08 16:15:10|6356.8|6350.8|6355.7|6349.7|6356.8|6350.8|6355.7|6349.7|14
1644336920000|2022-02-08 16:15:20|6355.2|6349.2|6354.2|6348.2|6355.2|6349.2|6354.2|6348.2|7
1644336930000|2022-02-08 16:15:30|6354.3|6348.3|6354.2|6348.2|6354.7|6348.7|6354.2|6348.2|6
1644336940000|2022-02-08 16:15:40|6354.5|6348.5|6354.7|6348.7|6354.7|6348.7|6354.5|6348.5|6
1644336950000|2022-02-08 16:15:50|6354.5|6348.5|6354.2|6348.2|6354.5|6348.5|6354.2|6348.2|2
1644336960000|2022-02-08 16:16:00|||||||||8
1644336970000|2022-02-08 16:16:10|6352.7|6346.7|6353.3|6347.3|6353.3|6347.3|6352.5|6346.5|11
1644336980000|2022-02-08 16:16:20|6353.8|6347.8|6353.2|6347.2|6353.8|6347.8|6352.2|6346.2|17
1644336990000|2022-02-08 16:16:30|6353.7|6347.7|6355.7|6349.7|6355.7|6349.7|6352.7|6346.7|13
1644337000000|2022-02-08 16:16:40|6356.7|6350.7|6357.7|6351.7|6360.7|6354.7|6356.2|6350.2|33
1644337010000|2022-02-08 16:16:50|6356.7|6350.7|6360.3|6354.3|6360.3|6354.3|6356.7|6350.7|18
1644337020000|2022-02-08 16:17:00|6359.7|6353.7|6359.7|6353.7|6360.3|6354.3|6359.7|6353.7|7
1644337030000|2022-02-08 16:17:10|6359.8|6353.8|6357.7|6351.7|6359.8|6353.8|6357.7|6351.7|16
1644337040000|2022-02-08 16:17:20|6357.8|6351.8|6359.2|6353.2|6359.2|6353.2|6357.8|6351.8|6
1644337050000|2022-02-08 16:17:30|6358.8|6352.8|6358.7|6352.7|6358.8|6352.8|6358.7|6352.7|10
1644337060000|2022-02-08 16:17:40|6358.2|6352.2|6358.7|6352.7|6358.7|6352.7|6358.2|6352.2|3
1644337070000|2022-02-08 16:17:50|6359.2|6353.2|6359.7|6353.7|6359.7|6353.7|6359.2|6353.2|6
1644337080000|2022-02-08 16:18:00|6359.8|6353.8|6359.7|6353.7|6359.8|6353.8|6359.7|6353.7|109
1644337090000|2022-02-08 16:18:10|6359.5|6353.5|6358.2|6352.2|6359.5|6353.5|6358.2|6352.2|8
1644337100000|2022-02-08 16:18:20|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|8
1644337110000|2022-02-08 16:18:30|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|57
1644337120000|2022-02-08 16:18:40|6356.7|6350.7|6355.7|6349.7|6356.7|6350.7|6355.7|6349.7|94
1644337130000|2022-02-08 16:18:50|||||||||2
1644337140000|2022-02-08 16:19:00|6355.8|6349.8|6356.2|6350.2|6356.3|6350.3|6355.8|6349.8|5
1644337150000|2022-02-08 16:19:10|6356.8|6350.8|6356.7|6350.7|6356.8|6350.8|6356.7|6350.7|10
1644337160000|2022-02-08 16:19:20|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|2
1644337170000|2022-02-08 16:19:30|6356.2|6350.2|6353.8|6347.8|6356.2|6350.2|6353.7|6347.7|10
1644337180000|2022-02-08 16:19:40|6354.2|6348.2|6353.2|6347.2|6354.2|6348.2|6353.2|6347.2|3
1644337190000|2022-02-08 16:19:50|6353|6347|6352.3|6346.3|6353|6347|6352.3|6346.3|4
1644337200000|2022-02-08 16:20:00|6352.5|6346.5|6351.7|6345.7|6352.8|6346.8|6351.3|6345.3|18
1644337210000|2022-02-08 16:20:10|6351.8|6345.8|6351.7|6345.7|6352.3|6346.3|6351.7|6345.7|11
1644337220000|2022-02-08 16:20:20|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.7|6345.7|8
1644337230000|2022-02-08 16:20:30|6352|6346|6353.2|6347.2|6353.2|6347.2|6352|6346|19
1644337240000|2022-02-08 16:20:40|||||||||1
1644337250000|2022-02-08 16:20:50|6353|6347|6352.7|6346.7|6353|6347|6352.7|6346.7|22
1644337260000|2022-02-08 16:21:00|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|11
1644337270000|2022-02-08 16:21:10|6352.5|6346.5|6351.8|6345.8|6352.8|6346.8|6351.8|6345.8|8
1644337280000|2022-02-08 16:21:20|6352.5|6346.5|6352.3|6346.3|6352.8|6346.8|6352.3|6346.3|4
1644337290000|2022-02-08 16:21:30|6351.8|6345.8|6352.7|6346.7|6352.8|6346.8|6351.8|6345.8|5
1644337300000|2022-02-08 16:21:40|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|2
1644337310000|2022-02-08 16:21:50|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|7
1644337320000|2022-02-08 16:22:00|||||||||6
1644337330000|2022-02-08 16:22:10|6351.3|6345.3|6349.3|6343.3|6351.3|6345.3|6349.3|6343.3|10
1644337340000|2022-02-08 16:22:20|6349.8|6343.8|6350.3|6344.3|6350.3|6344.3|6349.8|6343.8|10
1644337350000|2022-02-08 16:22:30|6350.8|6344.8|6351.3|6345.3|6351.7|6345.7|6350.8|6344.8|6
1644337360000|2022-02-08 16:22:40|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|2
1644337380000|2022-02-08 16:23:00|6350.7|6344.7|6349|6343|6350.7|6344.7|6349|6343|293
1644337390000|2022-02-08 16:23:10|6349.2|6343.2|6349.5|6343.5|6349.8|6343.8|6349.2|6343.2|9
1644337400000|2022-02-08 16:23:20|6348.5|6342.5|6348|6342|6348.5|6342.5|6347.9|6341.9|11
1644337410000|2022-02-08 16:23:30|6348.5|6342.5|6348|6342|6349|6343|6348|6342|13
1644337420000|2022-02-08 16:23:40|6348.4|6342.4|6349|6343|6349|6343|6348.4|6342.4|11
1644337430000|2022-02-08 16:23:50|6348.9|6342.9|6349|6343|6349|6343|6348.9|6342.9|1
1644337440000|2022-02-08 16:24:00|||||||||3
1644337450000|2022-02-08 16:24:10|6347.5|6341.5|6348.5|6342.5|6348.5|6342.5|6347.5|6341.5|6
1644337460000|2022-02-08 16:24:20|6349|6343|6347.2|6341.2|6349|6343|6347.2|6341.2|25
1644337470000|2022-02-08 16:24:30|6348|6342|6347.5|6341.5|6348.2|6342.2|6347.5|6341.5|416
1644337480000|2022-02-08 16:24:40|6347.2|6341.2|6347.3|6341.3|6347.3|6341.3|6347.2|6341.2|29
1644337490000|2022-02-08 16:24:50|6347.7|6341.7|6347.8|6341.8|6348|6342|6347.3|6341.3|0
1644337500000|2022-02-08 16:25:00|6348|6342|6348|6342|6348.3|6342.3|6347.8|6341.8|22
1644337510000|2022-02-08 16:25:10|6347.8|6341.8|6347.7|6341.7|6348|6342|6347.7|6341.7|11
1644337520000|2022-02-08 16:25:20|6347.8|6341.8|6347.2|6341.2|6348|6342|6346.8|6340.8|76
1644337530000|2022-02-08 16:25:30|6341.8|6335.8|6345.7|6339.7|6346.2|6340.2|6340.5|6334.5|33
1644337540000|2022-02-08 16:25:40|6345.2|6339.2|6345|6339|6345.5|6339.5|6344.7|6338.7|18
1644337550000|2022-02-08 16:25:50|6344.8|6338.8|6345.3|6339.3|6345.7|6339.7|6344.8|6338.8|11
1644337560000|2022-02-08 16:26:00|6344.8|6338.8|6343.3|6337.3|6345.3|6339.3|6343.3|6337.3|71
1644337570000|2022-02-08 16:26:10|6343.5|6337.5|6343.3|6337.3|6343.5|6337.5|6343.3|6337.3|14
1644337580000|2022-02-08 16:26:20|6342.8|6336.8|6346|6340|6346|6340|6342.8|6336.8|13
1644337590000|2022-02-08 16:26:30|6345.8|6339.8|6346.8|6340.8|6346.8|6340.8|6345.8|6339.8|4
1644337600000|2022-02-08 16:26:40|||||||||5
1644337610000|2022-02-08 16:26:50|6347.3|6341.3|6346.8|6340.8|6347.3|6341.3|6346.8|6340.8|7
1644337620000|2022-02-08 16:27:00|6347.5|6341.5|6349.5|6343.5|6349.5|6343.5|6347.3|6341.3|8
1644337630000|2022-02-08 16:27:10|6349.7|6343.7|6350.3|6344.3|6351|6345|6349.7|6343.7|12
1644337640000|2022-02-08 16:27:20|6350.5|6344.5|6350.3|6344.3|6350.5|6344.5|6350.3|6344.3|12
1644337650000|2022-02-08 16:27:30|6351.5|6345.5|6353|6347|6353.3|6347.3|6351.5|6345.5|3
1644337660000|2022-02-08 16:27:40|6352.8|6346.8|6352.7|6346.7|6352.8|6346.8|6352.7|6346.7|4
1644337670000|2022-02-08 16:27:50|6351.7|6345.7|6352|6346|6352|6346|6351.7|6345.7|3
1644337680000|2022-02-08 16:28:00|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|6351.8|6345.8|9
1644337690000|2022-02-08 16:28:10|6352.7|6346.7|6351.7|6345.7|6352.7|6346.7|6351.7|6345.7|4
1644337710000|2022-02-08 16:28:30|6349.8|6343.8|6350.8|6344.8|6350.8|6344.8|6348.8|6342.8|18
1644337720000|2022-02-08 16:28:40|6351|6345|6351.8|6345.8|6351.8|6345.8|6351|6345|3
1644337730000|2022-02-08 16:28:50|6352.3|6346.3|6351.7|6345.7|6352.3|6346.3|6351.7|6345.7|3
1644337740000|2022-02-08 16:29:00|6350.3|6344.3|6349.3|6343.3|6350.3|6344.3|6349.3|6343.3|2
1644337750000|2022-02-08 16:29:10|||||||||9
1644337760000|2022-02-08 16:29:20|6349.7|6343.7|6349.3|6343.3|6349.7|6343.7|6348.1|6342.1|22
1644337770000|2022-02-08 16:29:30|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|4
1644337780000|2022-02-08 16:29:40|6347.8|6341.8|6347.3|6341.3|6347.8|6341.8|6347.3|6341.3|4
1644337790000|2022-02-08 16:29:50|6347.7|6341.7|6348.3|6342.3|6348.7|6342.7|6347.3|6341.3|7
1644337800000|2022-02-08 16:30:00|6347.8|6341.8|6348.8|6342.8|6349|6343|6347.8|6341.8|5
1644337810000|2022-02-08 16:30:10|6349|6343|6349|6343|6349|6343|6349|6343|4
1644337820000|2022-02-08 16:30:20|6350.3|6344.3|6351.3|6345.3|6351.3|6345.3|6349.8|6343.8|6
1644337830000|2022-02-08 16:30:30|6350.2|6344.2|6349.8|6343.8|6350.2|6344.2|6349.2|6343.2|6
1644337840000|2022-02-08 16:30:40|6349.3|6343.3|6350.3|6344.3|6350.3|6344.3|6349.3|6343.3|5
1644337850000|2022-02-08 16:30:50|6350.5|6344.5|6351.3|6345.3|6351.3|6345.3|6350.5|6344.5|6
1644337860000|2022-02-08 16:31:00|6351.5|6345.5|6350.8|6344.8|6351.7|6345.7|6350.3|6344.3|0
1644337870000|2022-02-08 16:31:10|6351.8|6345.8|6351.3|6345.3|6351.8|6345.8|6351.3|6345.3|11
1644337880000|2022-02-08 16:31:20|6351.8|6345.8|6350.3|6344.3|6352|6346|6350.3|6344.3|18
1644337890000|2022-02-08 16:31:30|6349.3|6343.3|6348.3|6342.3|6349.3|6343.3|6348.3|6342.3|6
1644337900000|2022-02-08 16:31:40|6347.8|6341.8|6348.7|6342.7|6348.8|6342.8|6347.8|6341.8|5
1644337910000|2022-02-08 16:31:50|6348.3|6342.3|6346.8|6340.8|6348.3|6342.3|6346.8|6340.8|9
1644337920000|2022-02-08 16:32:00|6347.5|6341.5|6346.3|6340.3|6347.8|6341.8|6345.8|6339.8|23
1644337930000|2022-02-08 16:32:10|6346.8|6340.8|6343.3|6337.3|6346.8|6340.8|6343.3|6337.3|17
1644337940000|2022-02-08 16:32:20|6343.2|6337.2|6338.7|6332.7|6343.2|6337.2|6338.2|6332.2|23
1644337950000|2022-02-08 16:32:30|6338|6332|6338|6332|6338.9|6332.9|6338|6332|38
1644337960000|2022-02-08 16:32:40|6337.2|6331.2|6337.2|6331.2|6337.7|6331.7|6337|6331|42
1644337970000|2022-02-08 16:32:50|6333.5|6327.5|6331.5|6325.5|6333.5|6327.5|6331.5|6325.5|47
1644337980000|2022-02-08 16:33:00|6330.5|6324.5|6332.5|6326.5|6332.5|6326.5|6330.5|6324.5|15
1644337990000|2022-02-08 16:33:10|6333.5|6327.5|6334.5|6328.5|6334.5|6328.5|6333.5|6327.5|27
1644338000000|2022-02-08 16:33:20|6336|6330|6336|6330|6336|6330|6336|6330|18
1644338010000|2022-02-08 16:33:30|6335.5|6329.5|6333.7|6327.7|6335.5|6329.5|6333.5|6327.5|6
1644338020000|2022-02-08 16:33:40|6334.5|6328.5|6334|6328|6334.5|6328.5|6333.7|6327.7|3
1644338030000|2022-02-08 16:33:50|6333.9|6327.9|6334.2|6328.2|6334.2|6328.2|6332.7|6326.7|16
1644338040000|2022-02-08 16:34:00|6334|6328|6335.2|6329.2|6335.5|6329.5|6333.7|6327.7|10
1644338050000|2022-02-08 16:34:10|6336.5|6330.5|6337|6331|6337.7|6331.7|6336.5|6330.5|52
1644338060000|2022-02-08 16:34:20|6337.4|6331.4|6337|6331|6337.7|6331.7|6336.5|6330.5|12
1644338070000|2022-02-08 16:34:30|6337.2|6331.2|6334|6328|6337.2|6331.2|6334|6328|13
1644338080000|2022-02-08 16:34:40|6333.5|6327.5|6337.3|6331.3|6337.3|6331.3|6333.5|6327.5|69
1644338090000|2022-02-08 16:34:50|6337|6331|6336.3|6330.3|6337|6331|6335.8|6329.8|5
1644338100000|2022-02-08 16:35:00|6335.8|6329.8|6338.3|6332.3|6338.3|6332.3|6335.8|6329.8|6
1644338110000|2022-02-08 16:35:10|6338.2|6332.2|6336.3|6330.3|6338.2|6332.2|6335.8|6329.8|14
1644338120000|2022-02-08 16:35:20|6337.8|6331.8|6336.3|6330.3|6337.8|6331.8|6335.8|6329.8|42
1644338130000|2022-02-08 16:35:30|6338.5|6332.5|6338.8|6332.8|6339.3|6333.3|6338.5|6332.5|36
1644338140000|2022-02-08 16:35:40|6338.3|6332.3|6335.3|6329.3|6338.3|6332.3|6333.8|6327.8|20
1644338150000|2022-02-08 16:35:50|6335.2|6329.2|6334.7|6328.7|6335.7|6329.7|6334.2|6328.2|7
1644338160000|2022-02-08 16:36:00|6334.3|6328.3|6331.8|6325.8|6334.7|6328.7|6331.3|6325.3|87
1644338170000|2022-02-08 16:36:10|6331.5|6325.5|6333.3|6327.3|6333.3|6327.3|6331.3|6325.3|63
1644338180000|2022-02-08 16:36:20|6333.2|6327.2|6334.3|6328.3|6335.9|6329.9|6333.2|6327.2|18
1644338190000|2022-02-08 16:36:30|6334.2|6328.2|6333.2|6327.2|6334.2|6328.2|6333.1|6327.1|11
1644338200000|2022-02-08 16:36:40|6333|6327|6332.6|6326.6|6333|6327|6332|6326|21
1644338210000|2022-02-08 16:36:50|6332.1|6326.1|6331.7|6325.7|6332.1|6326.1|6331.7|6325.7|41
1644338220000|2022-02-08 16:37:00|6331.6|6325.6|6331.1|6325.1|6331.7|6325.7|6331.1|6325.1|28
1644338230000|2022-02-08 16:37:10|6331.5|6325.5|6331.6|6325.6|6331.6|6325.6|6331.5|6325.5|12
1644338240000|2022-02-08 16:37:20|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|61
1644338250000|2022-02-08 16:37:30|6330.6|6324.6|6331.1|6325.1|6331.7|6325.7|6330.6|6324.6|14
1644338260000|2022-02-08 16:37:40|6330.1|6324.1|6329.2|6323.2|6330.1|6324.1|6329.1|6323.1|11
1644338270000|2022-02-08 16:37:50|6326.6|6320.6|6329.6|6323.6|6329.6|6323.6|6326.6|6320.6|23
1644338280000|2022-02-08 16:38:00|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|6329.6|6323.6|12
1644338290000|2022-02-08 16:38:10|6330.2|6324.2|6330.1|6324.1|6330.2|6324.2|6330.1|6324.1|2
1644338300000|2022-02-08 16:38:20|||||||||5
1644338310000|2022-02-08 16:38:30|6332.7|6326.7|6329|6323|6332.7|6326.7|6328.1|6322.1|41
1644338320000|2022-02-08 16:38:40|6328.6|6322.6|6331|6325|6331|6325|6328.6|6322.6|20
1644338330000|2022-02-08 16:38:50|6330.5|6324.5|6332.1|6326.1|6332.2|6326.2|6330.1|6324.1|5
1644338340000|2022-02-08 16:39:00|6331.7|6325.7|6332.6|6326.6|6332.7|6326.7|6331.1|6325.1|37
1644338350000|2022-02-08 16:39:10|6332.7|6326.7|6337.1|6331.1|6337.1|6331.1|6332.7|6326.7|7
1644338360000|2022-02-08 16:39:20|6337.7|6331.7|6338.5|6332.5|6339|6333|6337.7|6331.7|6
1644338370000|2022-02-08 16:39:30|6336.6|6330.6|6337|6331|6337|6331|6336.6|6330.6|76
1644338380000|2022-02-08 16:39:40|6337.5|6331.5|6342.4|6336.4|6342.4|6336.4|6337.1|6331.1|13
1644338390000|2022-02-08 16:39:50|6342.2|6336.2|6341.9|6335.9|6342.9|6336.9|6340.9|6334.9|12
1644338400000|2022-02-08 16:40:00|6342.2|6336.2|6339.9|6333.9|6342.2|6336.2|6339.9|6333.9|19
1644338410000|2022-02-08 16:40:10|6339.7|6333.7|6340.9|6334.9|6340.9|6334.9|6339.2|6333.2|7
1644338420000|2022-02-08 16:40:20|||||||||4
1644338430000|2022-02-08 16:40:30|6340.4|6334.4|6339.9|6333.9|6340.4|6334.4|6339.9|6333.9|14
1644338440000|2022-02-08 16:40:40|6340.4|6334.4|6339.9|6333.9|6340.4|6334.4|6339.9|6333.9|7
1644338450000|2022-02-08 16:40:50|6339.7|6333.7|6337.9|6331.9|6339.7|6333.7|6337.4|6331.4|6
1644338460000|2022-02-08 16:41:00|6337.4|6331.4|6340.4|6334.4|6340.4|6334.4|6336.4|6330.4|14
1644338470000|2022-02-08 16:41:10|6340.7|6334.7|6341.4|6335.4|6342|6336|6340.7|6334.7|9
1644338480000|2022-02-08 16:41:20|6340.7|6334.7|6339.4|6333.4|6340.7|6334.7|6338.7|6332.7|4
1644338490000|2022-02-08 16:41:30|6339.9|6333.9|6339.9|6333.9|6340.4|6334.4|6339.9|6333.9|13
1644338500000|2022-02-08 16:41:40|6340|6334|6341.4|6335.4|6341.4|6335.4|6339.4|6333.4|15
1644338510000|2022-02-08 16:41:50|6341|6335|6340.9|6334.9|6341.9|6335.9|6340.9|6334.9|7
1644338520000|2022-02-08 16:42:00|6340.4|6334.4|6350.9|6344.9|6351.2|6345.2|6340.4|6334.4|22
1644338530000|2022-02-08 16:42:10|6351.2|6345.2|6348.9|6342.9|6351.2|6345.2|6348.4|6342.4|314
1644338540000|2022-02-08 16:42:20|6350|6344|6350.9|6344.9|6350.9|6344.9|6350|6344|9
1644338550000|2022-02-08 16:42:30|6351|6345|6350.9|6344.9|6351.4|6345.4|6350.9|6344.9|2
1644338560000|2022-02-08 16:42:40|6350.7|6344.7|6350.9|6344.9|6350.9|6344.9|6350.4|6344.4|16
1644338570000|2022-02-08 16:42:50|6352.9|6346.9|6352.9|6346.9|6353.4|6347.4|6352.9|6346.9|7
1644338580000|2022-02-08 16:43:00|6353.4|6347.4|6356.9|6350.9|6356.9|6350.9|6353.4|6347.4|23
1644338590000|2022-02-08 16:43:10|6356.7|6350.7|6353.2|6347.2|6356.7|6350.7|6353.2|6347.2|22
1644338600000|2022-02-08 16:43:20|6354.1|6348.1|6352.7|6346.7|6354.4|6348.4|6352.7|6346.7|6
1644338610000|2022-02-08 16:43:30|6351.9|6345.9|6352.4|6346.4|6352.4|6346.4|6351.9|6345.9|12
1644338620000|2022-02-08 16:43:40|6352.2|6346.2|6350.9|6344.9|6352.2|6346.2|6350.9|6344.9|10
1644338630000|2022-02-08 16:43:50|6351.4|6345.4|6352.4|6346.4|6352.4|6346.4|6351.4|6345.4|5
1644338640000|2022-02-08 16:44:00|6352.2|6346.2|6352.4|6346.4|6352.9|6346.9|6351.9|6345.9|3
1644338650000|2022-02-08 16:44:10|6354|6348|6353.9|6347.9|6355.1|6349.1|6353.9|6347.9|23
1644338660000|2022-02-08 16:44:20|6354.2|6348.2|6354.4|6348.4|6354.4|6348.4|6353.4|6347.4|13
1644338670000|2022-02-08 16:44:30|6352.4|6346.4|6353.9|6347.9|6353.9|6347.9|6352.4|6346.4|28
1644338680000|2022-02-08 16:44:40|6354|6348|6353.9|6347.9|6354.4|6348.4|6352.4|6346.4|20
1644338690000|2022-02-08 16:44:50|6353.5|6347.5|6352.4|6346.4|6353.5|6347.5|6352.4|6346.4|23
1644338700000|2022-02-08 16:45:00|6351|6345|6351.9|6345.9|6352.4|6346.4|6350|6344|37
1644338710000|2022-02-08 16:45:10|6351.7|6345.7|6351.4|6345.4|6351.7|6345.7|6351.4|6345.4|10
1644338720000|2022-02-08 16:45:20|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.7|6344.7|1
1644338730000|2022-02-08 16:45:30|6351.4|6345.4|6351.9|6345.9|6351.9|6345.9|6351.4|6345.4|4
1644338740000|2022-02-08 16:45:40|6352.7|6346.7|6352.7|6346.7|6353.5|6347.5|6352.7|6346.7|15
1644338750000|2022-02-08 16:45:50|6351.4|6345.4|6351.9|6345.9|6351.9|6345.9|6351.4|6345.4|2
1644338760000|2022-02-08 16:46:00|6352.2|6346.2|6351.7|6345.7|6352.2|6346.2|6350.9|6344.9|3
1644338770000|2022-02-08 16:46:10|6351.6|6345.6|6352.2|6346.2|6352.4|6346.4|6351.2|6345.2|13
1644338780000|2022-02-08 16:46:20|6352.1|6346.1|6350.9|6344.9|6352.2|6346.2|6350.9|6344.9|0
1644338790000|2022-02-08 16:46:30|6350.4|6344.4|6350.4|6344.4|6350.9|6344.9|6350.4|6344.4|4
1644338800000|2022-02-08 16:46:40|6350.7|6344.7|6350.7|6344.7|6351.9|6345.9|6350.7|6344.7|9
1644338810000|2022-02-08 16:46:50|||||||||101
1644338820000|2022-02-08 16:47:00|6349.7|6343.7|6348.2|6342.2|6350.4|6344.4|6347.9|6341.9|31
1644338830000|2022-02-08 16:47:10|6347.7|6341.7|6346.7|6340.7|6348.7|6342.7|6346.4|6340.4|14
1644338840000|2022-02-08 16:47:20|6347.1|6341.1|6347.4|6341.4|6348.2|6342.2|6347.1|6341.1|6
1644338850000|2022-02-08 16:47:30|6347.2|6341.2|6346.7|6340.7|6347.2|6341.2|6346.7|6340.7|3
1644338860000|2022-02-08 16:47:40|6347.1|6341.1|6348.7|6342.7|6349.2|6343.2|6347.1|6341.1|13
1644338870000|2022-02-08 16:47:50|6349.2|6343.2|6348.7|6342.7|6349.2|6343.2|6348.7|6342.7|5
1644338880000|2022-02-08 16:48:00|6349.1|6343.1|6353.9|6347.9|6353.9|6347.9|6349.1|6343.1|24
1644338890000|2022-02-08 16:48:10|6354|6348|6353.5|6347.5|6354|6348|6353.5|6347.5|2
1644338900000|2022-02-08 16:48:20|6353.4|6347.4|6352.2|6346.2|6354.5|6348.5|6349.9|6343.9|16
1644338910000|2022-02-08 16:48:30|6352.1|6346.1|6348.2|6342.2|6352.2|6346.2|6348.2|6342.2|6
1644338920000|2022-02-08 16:48:40|6347.9|6341.9|6349.7|6343.7|6349.7|6343.7|6347.9|6341.9|14
1644338930000|2022-02-08 16:48:50|6349.5|6343.5|6347.7|6341.7|6349.5|6343.5|6347.7|6341.7|1
1644338940000|2022-02-08 16:49:00|6348.2|6342.2|6350.4|6344.4|6350.4|6344.4|6348.2|6342.2|48
1644338950000|2022-02-08 16:49:10|6349.9|6343.9|6349.7|6343.7|6349.9|6343.9|6349.7|6343.7|6
1644338960000|2022-02-08 16:49:20|6350.1|6344.1|6348.4|6342.4|6350.1|6344.1|6346.4|6340.4|15
1644338970000|2022-02-08 16:49:30|6348.2|6342.2|6344.4|6338.4|6348.2|6342.2|6344.4|6338.4|45
1644338980000|2022-02-08 16:49:40|6345.8|6339.8|6347.9|6341.9|6347.9|6341.9|6345.8|6339.8|8
1644338990000|2022-02-08 16:49:50|6348.4|6342.4|6348.2|6342.2|6348.4|6342.4|6348.2|6342.2|3
1644339000000|2022-02-08 16:50:00|6349.7|6343.7|6347.9|6341.9|6350.2|6344.2|6347.9|6341.9|11
1644339010000|2022-02-08 16:50:10|6347.2|6341.2|6342.4|6336.4|6347.2|6341.2|6342.4|6336.4|40
1644339020000|2022-02-08 16:50:20|6342.2|6336.2|6341.4|6335.4|6342.2|6336.2|6340.9|6334.9|21
1644339030000|2022-02-08 16:50:30|6342.2|6336.2|6339.6|6333.6|6342.2|6336.2|6338.1|6332.1|174
1644339040000|2022-02-08 16:50:40|6339.3|6333.3|6339|6333|6339.6|6333.6|6338.1|6332.1|7
1644339050000|2022-02-08 16:50:50|6338.1|6332.1|6338.6|6332.6|6338.6|6332.6|6338.1|6332.1|6
1644339060000|2022-02-08 16:51:00|6338.5|6332.5|6338.6|6332.6|6339.1|6333.1|6337.6|6331.6|21
1644339070000|2022-02-08 16:51:10|6339|6333|6338.6|6332.6|6339|6333|6338.6|6332.6|10
1644339080000|2022-02-08 16:51:20|6338.5|6332.5|6338.2|6332.2|6338.6|6332.6|6338.1|6332.1|13
1644339090000|2022-02-08 16:51:30|6338.6|6332.6|6339|6333|6339.1|6333.1|6338.6|6332.6|14
1644339100000|2022-02-08 16:51:40|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|4
1644339110000|2022-02-08 16:51:50|6338.1|6332.1|6338.1|6332.1|6338.6|6332.6|6338.1|6332.1|2
1644339120000|2022-02-08 16:52:00|||||||||6
1644339130000|2022-02-08 16:52:10|6338|6332|6337.5|6331.5|6338.1|6332.1|6337.5|6331.5|15
1644339140000|2022-02-08 16:52:20|6337.6|6331.6|6338.6|6332.6|6338.6|6332.6|6337.6|6331.6|7
1644339150000|2022-02-08 16:52:30|6337.5|6331.5|6334.1|6328.1|6337.5|6331.5|6334.1|6328.1|4
1644339160000|2022-02-08 16:52:40|6334|6328|6334.1|6328.1|6335.5|6329.5|6334|6328|12
1644339170000|2022-02-08 16:52:50|6334.5|6328.5|6335|6329|6335|6329|6334.5|6328.5|6
1644339180000|2022-02-08 16:53:00|6335.1|6329.1|6334.5|6328.5|6336|6330|6334.5|6328.5|7
1644339190000|2022-02-08 16:53:10|6335|6329|6334.5|6328.5|6335.1|6329.1|6334.5|6328.5|8
1644339200000|2022-02-08 16:53:20|6335.1|6329.1|6334.5|6328.5|6335.1|6329.1|6334.5|6328.5|6
1644339210000|2022-02-08 16:53:30|6333.4|6327.4|6335.6|6329.6|6335.6|6329.6|6333.4|6327.4|15
1644339220000|2022-02-08 16:53:40|6335.7|6329.7|6336.1|6330.1|6336.1|6330.1|6335.7|6329.7|18
1644339230000|2022-02-08 16:53:50|6335.4|6329.4|6336|6330|6336|6330|6334.1|6328.1|21
1644339240000|2022-02-08 16:54:00|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|3
1644339250000|2022-02-08 16:54:10|6336.5|6330.5|6336.6|6330.6|6336.6|6330.6|6336.5|6330.5|7
1644339260000|2022-02-08 16:54:20|||||||||3
1644339270000|2022-02-08 16:54:30|6336.1|6330.1|6336.6|6330.6|6336.6|6330.6|6336.1|6330.1|6
1644339280000|2022-02-08 16:54:40|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|3
1644339290000|2022-02-08 16:54:50|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|5
1644339300000|2022-02-08 16:55:00|6337.1|6331.1|6338.6|6332.6|6339.1|6333.1|6337.1|6331.1|5
1644339310000|2022-02-08 16:55:10|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|25
1644339320000|2022-02-08 16:55:20|||||||||2
1644339330000|2022-02-08 16:55:30|6338|6332|6337.5|6331.5|6338|6332|6337.5|6331.5|7
1644339340000|2022-02-08 16:55:40|6337.6|6331.6|6338|6332|6338|6332|6337.6|6331.6|10
1644339350000|2022-02-08 16:55:50|6337.5|6331.5|6338|6332|6338|6332|6337.5|6331.5|28
1644339360000|2022-02-08 16:56:00|6337.8|6331.8|6337.5|6331.5|6338|6332|6337.5|6331.5|1
1644339370000|2022-02-08 16:56:10|6337.3|6331.3|6338|6332|6338|6332|6336.1|6330.1|17
1644339380000|2022-02-08 16:56:20|6337.6|6331.6|6338|6332|6338|6332|6337.6|6331.6|0
1644339390000|2022-02-08 16:56:30|||||||||1
1644339400000|2022-02-08 16:56:40|6337.8|6331.8|6337|6331|6337.8|6331.8|6337|6331|6
1644339410000|2022-02-08 16:56:50|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6
1644339420000|2022-02-08 16:57:00|6337|6331|6337.1|6331.1|6337.1|6331.1|6337|6331|2
1644339430000|2022-02-08 16:57:10|6337|6331|6338.6|6332.6|6338.6|6332.6|6337|6331|14
1644339440000|2022-02-08 16:57:20|6337.2|6331.2|6337|6331|6337.2|6331.2|6337|6331|16
1644339450000|2022-02-08 16:57:30|6336.6|6330.6|6338|6332|6338|6332|6336.1|6330.1|12
1644339460000|2022-02-08 16:57:40|6338.1|6332.1|6339.5|6333.5|6339.5|6333.5|6337.5|6331.5|12
1644339470000|2022-02-08 16:57:50|6339|6333|6339|6333|6339|6333|6338.6|6332.6|2
1644339480000|2022-02-08 16:58:00|6339.1|6333.1|6340.1|6334.1|6340.1|6334.1|6339.1|6333.1|8
1644339490000|2022-02-08 16:58:10|6340|6334|6340.1|6334.1|6340.1|6334.1|6339.6|6333.6|10
1644339500000|2022-02-08 16:58:20|6340|6334|6340.1|6334.1|6340.1|6334.1|6340|6334|12
1644339510000|2022-02-08 16:58:30|||||||||3
1644339520000|2022-02-08 16:58:40|6339.5|6333.5|6338|6332|6339.5|6333.5|6338|6332|28
1644339530000|2022-02-08 16:58:50|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|0
1644339540000|2022-02-08 16:59:00|6338.5|6332.5|6339.6|6333.6|6339.6|6333.6|6337.5|6331.5|27
1644339550000|2022-02-08 16:59:10|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|13
1644339570000|2022-02-08 16:59:30|6340|6334|6339.1|6333.1|6340|6334|6339.1|6333.1|9
1644339580000|2022-02-08 16:59:40|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337|6331|12
1644339590000|2022-02-08 16:59:50|6337|6331|6337.2|6331.2|6337.2|6331.2|6336.6|6330.6|6
1644339600000|2022-02-08 17:00:00|6337.1|6331.1|6336.6|6330.6|6337.1|6331.1|6336.6|6330.6|5
1644339610000|2022-02-08 17:00:10|6337|6331|6337.2|6331.2|6337.2|6331.2|6337|6331|6
1644339620000|2022-02-08 17:00:20|6337.1|6331.1|6337|6331|6337.2|6331.2|6336.6|6330.6|2
1644339630000|2022-02-08 17:00:30|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|3
1644339640000|2022-02-08 17:00:40|6337|6331|6337.2|6331.2|6337.2|6331.2|6337|6331|8
1644339650000|2022-02-08 17:00:50|6338.6|6332.6|6339.1|6333.1|6339.1|6333.1|6338.6|6332.6|0
1644339660000|2022-02-08 17:01:00|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.1|6333.1|10
1644339670000|2022-02-08 17:01:10|6339.7|6333.7|6339.1|6333.1|6339.7|6333.7|6339.1|6333.1|4
1644339680000|2022-02-08 17:01:20|6339.2|6333.2|6339.1|6333.1|6339.2|6333.2|6339.1|6333.1|4
1644339690000|2022-02-08 17:01:30|6339|6333|6339.1|6333.1|6339.1|6333.1|6339|6333|8
1644339700000|2022-02-08 17:01:40|6339.5|6333.5|6339.1|6333.1|6339.5|6333.5|6339.1|6333.1|13
1644339710000|2022-02-08 17:01:50|6339.5|6333.5|6339.6|6333.6|6339.6|6333.6|6339.1|6333.1|9
1644339720000|2022-02-08 17:02:00|6339.2|6333.2|6340.1|6334.1|6340.1|6334.1|6339.2|6333.2|5
1644339730000|2022-02-08 17:02:10|||||||||8
1644339740000|2022-02-08 17:02:20|6338.5|6332.5|6336.5|6330.5|6338.5|6332.5|6336.1|6330.1|7
1644339750000|2022-02-08 17:02:30|6336.6|6330.6|6337|6331|6337|6331|6336.6|6330.6|5
1644339760000|2022-02-08 17:02:40|||||||||25
1644339770000|2022-02-08 17:02:50|6336.8|6330.8|6336.5|6330.5|6336.8|6330.8|6336.5|6330.5|9
1644339780000|2022-02-08 17:03:00|6333.6|6327.6|6335.1|6329.1|6335.1|6329.1|6333.1|6327.1|44
1644339790000|2022-02-08 17:03:10|6335|6329|6335|6329|6335|6329|6335|6329|6
1644339800000|2022-02-08 17:03:20|6334.6|6328.6|6334.1|6328.1|6334.6|6328.6|6334.1|6328.1|4
1644339810000|2022-02-08 17:03:30|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|9
1644339820000|2022-02-08 17:03:40|6334.5|6328.5|6333|6327|6334.5|6328.5|6332.8|6326.8|21
1644339830000|2022-02-08 17:03:50|6333.3|6327.3|6333.6|6327.6|6334.1|6328.1|6333.3|6327.3|12
1644339840000|2022-02-08 17:04:00|6334.1|6328.1|6334.6|6328.6|6334.6|6328.6|6334.1|6328.1|2
1644339850000|2022-02-08 17:04:10|6334.5|6328.5|6334.6|6328.6|6334.6|6328.6|6334.1|6328.1|3
1644339860000|2022-02-08 17:04:20|6335|6329|6336|6330|6336|6330|6335|6329|18
1644339870000|2022-02-08 17:04:30|6335.5|6329.5|6335.1|6329.1|6335.5|6329.5|6335.1|6329.1|5
1644339880000|2022-02-08 17:04:40|6334.1|6328.1|6334.6|6328.6|6334.6|6328.6|6334.1|6328.1|4
1644339890000|2022-02-08 17:04:50|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|2
1644339900000|2022-02-08 17:05:00|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334|6328|3
1644339910000|2022-02-08 17:05:10|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|6334.1|6328.1|12
1644339920000|2022-02-08 17:05:20|6333.8|6327.8|6333.5|6327.5|6334|6328|6333.5|6327.5|5
1644339930000|2022-02-08 17:05:30|6333|6327|6332.6|6326.6|6333|6327|6332.1|6326.1|5
1644339940000|2022-02-08 17:05:40|6333|6327|6333.1|6327.1|6333.1|6327.1|6332.6|6326.6|7
1644339950000|2022-02-08 17:05:50|6333.2|6327.2|6335|6329|6335.1|6329.1|6333.2|6327.2|13
1644339960000|2022-02-08 17:06:00|||||||||3
1644339970000|2022-02-08 17:06:10|6335.1|6329.1|6334.6|6328.6|6335.1|6329.1|6334.6|6328.6|65
1644339980000|2022-02-08 17:06:20|||||||||5
1644339990000|2022-02-08 17:06:30|6335|6329|6335|6329|6335|6329|6335|6329|1
1644340000000|2022-02-08 17:06:40|6334.8|6328.8|6334.5|6328.5|6334.8|6328.8|6334.5|6328.5|6
1644340010000|2022-02-08 17:06:50|6335|6329|6335.6|6329.6|6336.3|6330.3|6335|6329|14
1644340020000|2022-02-08 17:07:00|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|5
1644340030000|2022-02-08 17:07:10|6335.5|6329.5|6336.6|6330.6|6336.6|6330.6|6335.5|6329.5|5
1644340040000|2022-02-08 17:07:20|||||||||8
1644340050000|2022-02-08 17:07:30|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|8
1644340060000|2022-02-08 17:07:40|6336|6330|6335.1|6329.1|6336|6330|6335.1|6329.1|8
1644340070000|2022-02-08 17:07:50|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|4
1644340080000|2022-02-08 17:08:00|6335.6|6329.6|6337.2|6331.2|6337.2|6331.2|6335.6|6329.6|8
1644340090000|2022-02-08 17:08:10|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6336.7|6330.7|2
1644340100000|2022-02-08 17:08:20|||||||||3
1644340110000|2022-02-08 17:08:30|6337.7|6331.7|6336|6330|6337.7|6331.7|6336|6330|20
1644340120000|2022-02-08 17:08:40|6336.1|6330.1|6339.1|6333.1|6339.1|6333.1|6336.1|6330.1|11
1644340130000|2022-02-08 17:08:50|6340.1|6334.1|6338.6|6332.6|6340.1|6334.1|6337.7|6331.7|23
1644340140000|2022-02-08 17:09:00|6338.5|6332.5|6338.6|6332.6|6339.6|6333.6|6338.1|6332.1|72
1644340150000|2022-02-08 17:09:10|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|4
1644340160000|2022-02-08 17:09:20|6338.1|6332.1|6337.6|6331.6|6338.1|6332.1|6337.6|6331.6|1
1644340170000|2022-02-08 17:09:30|6337.1|6331.1|6335.6|6329.6|6337.1|6331.1|6335.6|6329.6|11
1644340180000|2022-02-08 17:09:40|6335.1|6329.1|6336.1|6330.1|6336.1|6330.1|6335.1|6329.1|7
1644340190000|2022-02-08 17:09:50|6335.6|6329.6|6336.1|6330.1|6336.1|6330.1|6335.6|6329.6|2
1644340200000|2022-02-08 17:10:00|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|6
1644340210000|2022-02-08 17:10:10|6336.1|6330.1|6337.6|6331.6|6337.6|6331.6|6336.1|6330.1|12
1644340220000|2022-02-08 17:10:20|6337.7|6331.7|6337.6|6331.6|6338.1|6332.1|6337.6|6331.6|11
1644340230000|2022-02-08 17:10:30|6337.1|6331.1|6336.6|6330.6|6337.1|6331.1|6336.6|6330.6|0
1644340240000|2022-02-08 17:10:40|6336.5|6330.5|6336.6|6330.6|6336.6|6330.6|6336.5|6330.5|7
1644340250000|2022-02-08 17:10:50|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|5
1644340260000|2022-02-08 17:11:00|6338.6|6332.6|6339.2|6333.2|6339.2|6333.2|6338.6|6332.6|4
1644340270000|2022-02-08 17:11:10|6339.7|6333.7|6340|6334|6340.1|6334.1|6339.1|6333.1|16
1644340280000|2022-02-08 17:11:20|6339.2|6333.2|6338.6|6332.6|6339.2|6333.2|6338.6|6332.6|5
1644340290000|2022-02-08 17:11:30|6338.7|6332.7|6339.1|6333.1|6339.1|6333.1|6338.6|6332.6|6
1644340300000|2022-02-08 17:11:40|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|9
1644340310000|2022-02-08 17:11:50|6339.2|6333.2|6340.1|6334.1|6340.1|6334.1|6339.2|6333.2|32
1644340320000|2022-02-08 17:12:00|6342.6|6336.6|6343.1|6337.1|6343.1|6337.1|6342.6|6336.6|7
1644340330000|2022-02-08 17:12:10|6343.6|6337.6|6347.1|6341.1|6347.5|6341.5|6343.6|6337.6|13
1644340340000|2022-02-08 17:12:20|6347.2|6341.2|6349.6|6343.6|6350.1|6344.1|6347.2|6341.2|20
1644340350000|2022-02-08 17:12:30|6349.5|6343.5|6350.7|6344.7|6351.1|6345.1|6349.1|6343.1|6
1644340360000|2022-02-08 17:12:40|6350.6|6344.6|6349.1|6343.1|6351.1|6345.1|6349.1|6343.1|6
1644340370000|2022-02-08 17:12:50|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|4
1644340380000|2022-02-08 17:13:00|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|6347.1|6341.1|2
1644340390000|2022-02-08 17:13:10|6348.5|6342.5|6347.6|6341.6|6348.8|6342.8|6347.6|6341.6|16
1644340400000|2022-02-08 17:13:20|6345.6|6339.6|6346.6|6340.6|6346.7|6340.7|6345.6|6339.6|20
1644340410000|2022-02-08 17:13:30|6347.1|6341.1|6347.6|6341.6|6347.6|6341.6|6345.6|6339.6|2
1644340420000|2022-02-08 17:13:40|||||||||3
1644340430000|2022-02-08 17:13:50|6348|6342|6348.1|6342.1|6348.1|6342.1|6346.6|6340.6|29
1644340440000|2022-02-08 17:14:00|6348.5|6342.5|6348|6342|6348.5|6342.5|6347.6|6341.6|14
1644340450000|2022-02-08 17:14:10|6348.1|6342.1|6347.6|6341.6|6348.1|6342.1|6347.6|6341.6|7
1644340460000|2022-02-08 17:14:20|||||||||3
1644340470000|2022-02-08 17:14:30|6347.7|6341.7|6345.6|6339.6|6347.7|6341.7|6345.6|6339.6|19
1644340480000|2022-02-08 17:14:40|6345.5|6339.5|6344|6338|6345.5|6339.5|6344|6338|15
1644340490000|2022-02-08 17:14:50|||||||||3
1644340500000|2022-02-08 17:15:00|6343.1|6337.1|6344.5|6338.5|6344.5|6338.5|6342|6336|28
1644340510000|2022-02-08 17:15:10|6344.6|6338.6|6342.6|6336.6|6344.6|6338.6|6342.6|6336.6|13
1644340520000|2022-02-08 17:15:20|6343|6337|6343|6337|6343|6337|6343|6337|2
1644340530000|2022-02-08 17:15:30|6343.1|6337.1|6342.6|6336.6|6343.1|6337.1|6342.1|6336.1|6
1644340540000|2022-02-08 17:15:40|6342.7|6336.7|6343.6|6337.6|6343.6|6337.6|6342.7|6336.7|10
1644340550000|2022-02-08 17:15:50|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|3
1644340560000|2022-02-08 17:16:00|||||||||5
1644340570000|2022-02-08 17:16:10|||||||||30
1644340580000|2022-02-08 17:16:20|6342.5|6336.5|6342.1|6336.1|6342.5|6336.5|6342.1|6336.1|3
1644340590000|2022-02-08 17:16:30|6342.5|6336.5|6344|6338|6344.1|6338.1|6342.5|6336.5|20
1644340600000|2022-02-08 17:16:40|6342.7|6336.7|6342.1|6336.1|6343.1|6337.1|6342.1|6336.1|45
1644340610000|2022-02-08 17:16:50|6342.6|6336.6|6342.1|6336.1|6342.6|6336.6|6342.1|6336.1|19
1644340620000|2022-02-08 17:17:00|6340.8|6334.8|6340.6|6334.6|6341.1|6335.1|6340.1|6334.1|15
1644340630000|2022-02-08 17:17:10|6339|6333|6338.1|6332.1|6339|6333|6338.1|6332.1|16
1644340640000|2022-02-08 17:17:20|6339.1|6333.1|6338.1|6332.1|6339.1|6333.1|6338.1|6332.1|8
1644340650000|2022-02-08 17:17:30|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|2
1644340660000|2022-02-08 17:17:40|6337.1|6331.1|6336.1|6330.1|6337.1|6331.1|6336.1|6330.1|15
1644340670000|2022-02-08 17:17:50|6334.6|6328.6|6334.6|6328.6|6335.1|6329.1|6334.6|6328.6|5
1644340680000|2022-02-08 17:18:00|6335.1|6329.1|6337.6|6331.6|6337.6|6331.6|6335.1|6329.1|13
1644340690000|2022-02-08 17:18:10|6337.5|6331.5|6337.1|6331.1|6337.5|6331.5|6337.1|6331.1|5
1644340700000|2022-02-08 17:18:20|6337|6331|6336.6|6330.6|6337|6331|6336.6|6330.6|3
1644340710000|2022-02-08 17:18:30|6337.1|6331.1|6337.6|6331.6|6338.8|6332.8|6336.7|6330.7|13
1644340720000|2022-02-08 17:18:40|6337.2|6331.2|6336.6|6330.6|6337.6|6331.6|6336.6|6330.6|11
1644340730000|2022-02-08 17:18:50|6336.2|6330.2|6335.6|6329.6|6336.2|6330.2|6335|6329|12
1644340740000|2022-02-08 17:19:00|||||||||2
1644340750000|2022-02-08 17:19:10|6335.7|6329.7|6335.6|6329.6|6336.8|6330.8|6335.6|6329.6|6
1644340760000|2022-02-08 17:19:20|6335.1|6329.1|6335.6|6329.6|6335.6|6329.6|6335.1|6329.1|2
1644340770000|2022-02-08 17:19:30|6335.1|6329.1|6333.6|6327.6|6335.1|6329.1|6333|6327|4
1644340780000|2022-02-08 17:19:40|6337.2|6331.2|6338|6332|6339.1|6333.1|6337.1|6331.1|47
1644340790000|2022-02-08 17:19:50|6340.5|6334.5|6335.1|6329.1|6340.5|6334.5|6335.1|6329.1|32
1644340800000|2022-02-08 17:20:00|6335.6|6329.6|6335.6|6329.6|6336.6|6330.6|6335.6|6329.6|10
1644340810000|2022-02-08 17:20:10|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|4
1644340820000|2022-02-08 17:20:20|6336.2|6330.2|6336.2|6330.2|6336.6|6330.6|6336.1|6330.1|6
1644340830000|2022-02-08 17:20:30|6336|6330|6335.6|6329.6|6336|6330|6335.6|6329.6|1
1644340840000|2022-02-08 17:20:40|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|6334.5|6328.5|11
1644340850000|2022-02-08 17:20:50|6334.5|6328.5|6335.6|6329.6|6335.6|6329.6|6334.5|6328.5|18
1644340860000|2022-02-08 17:21:00|6336.1|6330.1|6337.1|6331.1|6337.1|6331.1|6335.1|6329.1|7
1644340870000|2022-02-08 17:21:10|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.1|6331.1|6
1644340880000|2022-02-08 17:21:20|6338.1|6332.1|6336.6|6330.6|6338.1|6332.1|6336.6|6330.6|8
1644340890000|2022-02-08 17:21:30|6336.1|6330.1|6336.6|6330.6|6336.6|6330.6|6336.1|6330.1|4
1644340900000|2022-02-08 17:21:40|6336.5|6330.5|6337.1|6331.1|6337.1|6331.1|6336.1|6330.1|4
1644340910000|2022-02-08 17:21:50|6336.2|6330.2|6336.1|6330.1|6336.2|6330.2|6336.1|6330.1|3
1644340920000|2022-02-08 17:22:00|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|5
1644340930000|2022-02-08 17:22:10|6337.1|6331.1|6338.1|6332.1|6338.1|6332.1|6337.1|6331.1|12
1644340940000|2022-02-08 17:22:20|||||||||2
1644340950000|2022-02-08 17:22:30|6339|6333|6338.6|6332.6|6339|6333|6338.6|6332.6|6
1644340960000|2022-02-08 17:22:40|6338.5|6332.5|6339.1|6333.1|6339.1|6333.1|6338.5|6332.5|4
1644340970000|2022-02-08 17:22:50|6339.4|6333.4|6336.6|6330.6|6339.4|6333.4|6336.6|6330.6|15
1644340980000|2022-02-08 17:23:00|6336.1|6330.1|6336.6|6330.6|6337.1|6331.1|6336.1|6330.1|9
1644340990000|2022-02-08 17:23:10|6336.9|6330.9|6337.1|6331.1|6337.2|6331.2|6336.9|6330.9|3
1644341000000|2022-02-08 17:23:20|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|8
1644341010000|2022-02-08 17:23:30|||||||||1
1644341020000|2022-02-08 17:23:40|||||||||10
1644341030000|2022-02-08 17:23:50|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|3
1644341040000|2022-02-08 17:24:00|||||||||2
1644341050000|2022-02-08 17:24:10|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|5
1644341060000|2022-02-08 17:24:20|||||||||28
1644341070000|2022-02-08 17:24:30|6336.5|6330.5|6336.6|6330.6|6336.6|6330.6|6336.5|6330.5|1
1644341080000|2022-02-08 17:24:40|6336.5|6330.5|6336.1|6330.1|6336.5|6330.5|6336.1|6330.1|6
1644341090000|2022-02-08 17:24:50|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|6
1644341100000|2022-02-08 17:25:00|6336.7|6330.7|6339.1|6333.1|6339.1|6333.1|6336.7|6330.7|11
1644341110000|2022-02-08 17:25:10|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6
1644341120000|2022-02-08 17:25:20|6340|6334|6339.6|6333.6|6340.5|6334.5|6339.6|6333.6|12
1644341130000|2022-02-08 17:25:30|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|4
1644341140000|2022-02-08 17:25:40|6338.7|6332.7|6338.1|6332.1|6338.7|6332.7|6338.1|6332.1|4
1644341150000|2022-02-08 17:25:50|6338.2|6332.2|6339.1|6333.1|6339.1|6333.1|6338.2|6332.2|5
1644341160000|2022-02-08 17:26:00|6339|6333|6339|6333|6339.1|6333.1|6339|6333|2
1644341170000|2022-02-08 17:26:10|6338.5|6332.5|6337|6331|6338.5|6332.5|6337|6331|13
1644341180000|2022-02-08 17:26:20|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|4
1644341190000|2022-02-08 17:26:30|6338.2|6332.2|6339|6333|6339|6333|6338|6332|10
1644341200000|2022-02-08 17:26:40|6338.8|6332.8|6338.5|6332.5|6339|6333|6338.5|6332.5|14
1644341210000|2022-02-08 17:26:50|6338|6332|6338|6332|6338|6332|6338|6332|4
1644341220000|2022-02-08 17:27:00|6338.1|6332.1|6336.1|6330.1|6338.1|6332.1|6336.1|6330.1|33
1644341230000|2022-02-08 17:27:10|||||||||7
1644341240000|2022-02-08 17:27:20|6335.6|6329.6|6336.1|6330.1|6336.1|6330.1|6334.6|6328.6|25
1644341250000|2022-02-08 17:27:30|6336.5|6330.5|6336.1|6330.1|6336.6|6330.6|6335.1|6329.1|12
1644341260000|2022-02-08 17:27:40|6335.6|6329.6|6337|6331|6337|6331|6335.6|6329.6|8
1644341270000|2022-02-08 17:27:50|6335.7|6329.7|6335.2|6329.2|6335.7|6329.7|6333.6|6327.6|36
1644341280000|2022-02-08 17:28:00|6335.1|6329.1|6335|6329|6335.1|6329.1|6335|6329|2
1644341290000|2022-02-08 17:28:10|6335.1|6329.1|6333.6|6327.6|6335.1|6329.1|6333.1|6327.1|4
1644341300000|2022-02-08 17:28:20|6334.1|6328.1|6334.6|6328.6|6335.1|6329.1|6334.1|6328.1|9
1644341310000|2022-02-08 17:28:30|6334|6328|6333.6|6327.6|6334|6328|6333.6|6327.6|5
1644341320000|2022-02-08 17:28:40|6334.2|6328.2|6334.6|6328.6|6336.1|6330.1|6334.2|6328.2|11
1644341330000|2022-02-08 17:28:50|6335.1|6329.1|6334.6|6328.6|6335.1|6329.1|6334.6|6328.6|11
1644341340000|2022-02-08 17:29:00|6335.1|6329.1|6335.2|6329.2|6335.2|6329.2|6335.1|6329.1|1
1644341350000|2022-02-08 17:29:10|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|2
1644341360000|2022-02-08 17:29:20|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|8
1644341370000|2022-02-08 17:29:30|6335.4|6329.4|6337.6|6331.6|6337.6|6331.6|6335.4|6329.4|12
1644341380000|2022-02-08 17:29:40|6338.2|6332.2|6338|6332|6338.6|6332.6|6338|6332|10
1644341390000|2022-02-08 17:29:50|6337.5|6331.5|6337.6|6331.6|6337.6|6331.6|6336.6|6330.6|15
1644341400000|2022-02-08 17:30:00|6337|6331|6337|6331|6337|6331|6337|6331|0
1644341410000|2022-02-08 17:30:10|6337.6|6331.6|6339.1|6333.1|6339.1|6333.1|6337.2|6331.2|8
1644341420000|2022-02-08 17:30:20|6339.2|6333.2|6339.6|6333.6|6339.6|6333.6|6339.2|6333.2|6
1644341430000|2022-02-08 17:30:30|6339|6333|6339.1|6333.1|6339.1|6333.1|6339|6333|10
1644341440000|2022-02-08 17:30:40|6339.5|6333.5|6339.2|6333.2|6339.6|6333.6|6339.1|6333.1|28
1644341450000|2022-02-08 17:30:50|6339.1|6333.1|6339.6|6333.6|6339.6|6333.6|6339.1|6333.1|6
1644341460000|2022-02-08 17:31:00|6340.1|6334.1|6339.6|6333.6|6340.1|6334.1|6339.6|6333.6|5
1644341470000|2022-02-08 17:31:10|||||||||2
1644341480000|2022-02-08 17:31:20|6340.1|6334.1|6338.6|6332.6|6340.1|6334.1|6338.6|6332.6|15
1644341490000|2022-02-08 17:31:30|6338.1|6332.1|6338.1|6332.1|6338.8|6332.8|6338.1|6332.1|32
1644341500000|2022-02-08 17:31:40|6335.1|6329.1|6336.6|6330.6|6336.6|6330.6|6335.1|6329.1|7
1644341510000|2022-02-08 17:31:50|6336.2|6330.2|6337.1|6331.1|6338|6332|6336.1|6330.1|8
1644341520000|2022-02-08 17:32:00|6337.2|6331.2|6335.1|6329.1|6337.6|6331.6|6335.1|6329.1|14
1644341530000|2022-02-08 17:32:10|6336.1|6330.1|6334.1|6328.1|6336.1|6330.1|6334.1|6328.1|6
1644341540000|2022-02-08 17:32:20|6332.7|6326.7|6335.1|6329.1|6335.1|6329.1|6332.7|6326.7|8
1644341550000|2022-02-08 17:32:30|6333|6327|6334.1|6328.1|6334.1|6328.1|6332.1|6326.1|11
1644341560000|2022-02-08 17:32:40|6334.7|6328.7|6334.1|6328.1|6335.1|6329.1|6334.1|6328.1|12
1644341570000|2022-02-08 17:32:50|6334.2|6328.2|6335.1|6329.1|6335.1|6329.1|6334.2|6328.2|9
1644341580000|2022-02-08 17:33:00|6334.7|6328.7|6334.6|6328.6|6334.7|6328.7|6334.6|6328.6|5
1644341590000|2022-02-08 17:33:10|6334.7|6328.7|6335.1|6329.1|6336.4|6330.4|6334.1|6328.1|16
1644341600000|2022-02-08 17:33:20|6335.7|6329.7|6336.6|6330.6|6336.6|6330.6|6335.6|6329.6|10
1644341610000|2022-02-08 17:33:30|||||||||6
1644341620000|2022-02-08 17:33:40|6336.5|6330.5|6336.6|6330.6|6336.6|6330.6|6336.1|6330.1|5
1644341630000|2022-02-08 17:33:50|6336.1|6330.1|6337.2|6331.2|6337.2|6331.2|6336.1|6330.1|5
1644341640000|2022-02-08 17:34:00|6337.6|6331.6|6338.1|6332.1|6338.1|6332.1|6337.6|6331.6|1
1644341650000|2022-02-08 17:34:10|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|2
1644341660000|2022-02-08 17:34:20|||||||||6
1644341670000|2022-02-08 17:34:30|||||||||4
1644341680000|2022-02-08 17:34:40|6337.2|6331.2|6337.6|6331.6|6337.6|6331.6|6336.6|6330.6|12
1644341690000|2022-02-08 17:34:50|6336.1|6330.1|6335.6|6329.6|6336.1|6330.1|6335.2|6329.2|7
1644341700000|2022-02-08 17:35:00|6335.7|6329.7|6334.6|6328.6|6336.2|6330.2|6334.1|6328.1|8
1644341710000|2022-02-08 17:35:10|6334.5|6328.5|6334.6|6328.6|6334.6|6328.6|6334.2|6328.2|3
1644341720000|2022-02-08 17:35:20|||||||||1
1644341730000|2022-02-08 17:35:30|6334.1|6328.1|6334.6|6328.6|6334.6|6328.6|6334.1|6328.1|4
1644341740000|2022-02-08 17:35:40|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|3
1644341750000|2022-02-08 17:35:50|||||||||1
1644341760000|2022-02-08 17:36:00|6336|6330|6338.1|6332.1|6339.1|6333.1|6336|6330|14
1644341770000|2022-02-08 17:36:10|6338.2|6332.2|6339.1|6333.1|6339.1|6333.1|6338.1|6332.1|5
1644341780000|2022-02-08 17:36:20|6338.6|6332.6|6339.1|6333.1|6339.1|6333.1|6338.1|6332.1|11
1644341790000|2022-02-08 17:36:30|6338.4|6332.4|6337.6|6331.6|6338.4|6332.4|6337.6|6331.6|207
1644341800000|2022-02-08 17:36:40|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|244
1644341810000|2022-02-08 17:36:50|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|5
1644341820000|2022-02-08 17:37:00|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|3
1644341830000|2022-02-08 17:37:10|6337.2|6331.2|6338.1|6332.1|6338.1|6332.1|6337.2|6331.2|5
1644341840000|2022-02-08 17:37:20|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|8
1644341850000|2022-02-08 17:37:30|||||||||2
1644341860000|2022-02-08 17:37:40|||||||||3
1644341870000|2022-02-08 17:37:50|||||||||5
1644341880000|2022-02-08 17:38:00|6338.6|6332.6|6337.1|6331.1|6338.6|6332.6|6337.1|6331.1|4
1644341890000|2022-02-08 17:38:10|6336.6|6330.6|6337.4|6331.4|6337.4|6331.4|6336.6|6330.6|6
1644341900000|2022-02-08 17:38:20|6337.7|6331.7|6339.1|6333.1|6339.1|6333.1|6337.7|6331.7|9
1644341910000|2022-02-08 17:38:30|6339.6|6333.6|6339.6|6333.6|6340.1|6334.1|6339.1|6333.1|29
1644341920000|2022-02-08 17:38:40|6340.1|6334.1|6339.6|6333.6|6340.1|6334.1|6339.4|6333.4|4
1644341930000|2022-02-08 17:38:50|6339.5|6333.5|6338.6|6332.6|6340.7|6334.7|6338.6|6332.6|10
1644341940000|2022-02-08 17:39:00|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|1
1644341950000|2022-02-08 17:39:10|6338.6|6332.6|6338.6|6332.6|6339|6333|6337.7|6331.7|2
1644341960000|2022-02-08 17:39:20|||||||||3
1644341970000|2022-02-08 17:39:30|6338.5|6332.5|6338.1|6332.1|6338.5|6332.5|6338.1|6332.1|0
1644341980000|2022-02-08 17:39:40|6337.7|6331.7|6337.6|6331.6|6337.7|6331.7|6337.2|6331.2|9
1644341990000|2022-02-08 17:39:50|6337.7|6331.7|6337.6|6331.6|6338|6332|6337.6|6331.6|3
1644342000000|2022-02-08 17:40:00|6338.1|6332.1|6336.6|6330.6|6338.2|6332.2|6336.6|6330.6|9
1644342010000|2022-02-08 17:40:10|6337|6331|6336.6|6330.6|6337.1|6331.1|6336.6|6330.6|2
1644342020000|2022-02-08 17:40:20|6337.1|6331.1|6336.6|6330.6|6337.1|6331.1|6336.6|6330.6|3
1644342030000|2022-02-08 17:40:30|6337.1|6331.1|6338.1|6332.1|6338.1|6332.1|6336.6|6330.6|4
1644342040000|2022-02-08 17:40:40|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|5
1644342050000|2022-02-08 17:40:50|6339.1|6333.1|6338.1|6332.1|6339.1|6333.1|6338.1|6332.1|11
1644342060000|2022-02-08 17:41:00|6338.5|6332.5|6340.1|6334.1|6340.1|6334.1|6338.1|6332.1|6
1644342070000|2022-02-08 17:41:10|6339.1|6333.1|6339.1|6333.1|6339.6|6333.6|6339.1|6333.1|4
1644342080000|2022-02-08 17:41:20|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|3
1644342090000|2022-02-08 17:41:30|6338.6|6332.6|6338.6|6332.6|6339.1|6333.1|6338.1|6332.1|3
1644342100000|2022-02-08 17:41:40|6338.5|6332.5|6338.6|6332.6|6338.6|6332.6|6338.1|6332.1|6
1644342110000|2022-02-08 17:41:50|6339|6333|6337.6|6331.6|6339|6333|6337.1|6331.1|4
1644342120000|2022-02-08 17:42:00|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|1
1644342130000|2022-02-08 17:42:10|||||||||3
1644342140000|2022-02-08 17:42:20|6338.2|6332.2|6338.6|6332.6|6338.6|6332.6|6338.2|6332.2|4
1644342150000|2022-02-08 17:42:30|6339.1|6333.1|6339|6333|6339.1|6333.1|6339|6333|2
1644342160000|2022-02-08 17:42:40|6338.6|6332.6|6339.6|6333.6|6339.6|6333.6|6338.6|6332.6|5
1644342170000|2022-02-08 17:42:50|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|3
1644342180000|2022-02-08 17:43:00|6340.6|6334.6|6339.1|6333.1|6341.2|6335.2|6339.1|6333.1|19
1644342190000|2022-02-08 17:43:10|||||||||3
1644342200000|2022-02-08 17:43:20|||||||||2
1644342210000|2022-02-08 17:43:30|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|4
1644342220000|2022-02-08 17:43:40|6339.5|6333.5|6338.6|6332.6|6339.5|6333.5|6338.6|6332.6|4
1644342230000|2022-02-08 17:43:50|6338.1|6332.1|6338.2|6332.2|6338.2|6332.2|6338.1|6332.1|4
1644342240000|2022-02-08 17:44:00|6338.6|6332.6|6339.6|6333.6|6340|6334|6338.6|6332.6|3
1644342250000|2022-02-08 17:44:10|6340.1|6334.1|6338|6332|6340.1|6334.1|6337.6|6331.6|9
1644342260000|2022-02-08 17:44:20|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|3
1644342270000|2022-02-08 17:44:30|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|4
1644342280000|2022-02-08 17:44:40|||||||||5
1644342290000|2022-02-08 17:44:50|6335.9|6329.9|6336.6|6330.6|6336.6|6330.6|6335.9|6329.9|11
1644342300000|2022-02-08 17:45:00|6337.1|6331.1|6337.6|6331.6|6338.5|6332.5|6337.1|6331.1|13
1644342310000|2022-02-08 17:45:10|6337.7|6331.7|6338.1|6332.1|6338.1|6332.1|6337.7|6331.7|3
1644342320000|2022-02-08 17:45:20|6338.5|6332.5|6337.6|6331.6|6338.5|6332.5|6337.1|6331.1|6
1644342330000|2022-02-08 17:45:30|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1644342340000|2022-02-08 17:45:40|6337|6331|6337.5|6331.5|6337.5|6331.5|6336.6|6330.6|4
1644342350000|2022-02-08 17:45:50|6338|6332|6338|6332|6338|6332|6338|6332|4
1644342360000|2022-02-08 17:46:00|6337.8|6331.8|6338.1|6332.1|6338.1|6332.1|6337.6|6331.6|2
1644342370000|2022-02-08 17:46:10|||||||||3
1644342380000|2022-02-08 17:46:20|6337|6331|6337|6331|6337|6331|6337|6331|5
1644342390000|2022-02-08 17:46:30|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|1
1644342400000|2022-02-08 17:46:40|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|12
1644342410000|2022-02-08 17:46:50|6335.1|6329.1|6335.1|6329.1|6335.5|6329.5|6335.1|6329.1|4
1644342420000|2022-02-08 17:47:00|6336.1|6330.1|6337.2|6331.2|6337.3|6331.3|6336.1|6330.1|19
1644342430000|2022-02-08 17:47:10|||||||||5
1644342440000|2022-02-08 17:47:20|||||||||2
1644342450000|2022-02-08 17:47:30|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|1
1644342460000|2022-02-08 17:47:40|6336.4|6330.4|6337.2|6331.2|6337.2|6331.2|6336.2|6330.2|13
1644342470000|2022-02-08 17:47:50|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|2
1644342480000|2022-02-08 17:48:00|6338.1|6332.1|6338.6|6332.6|6339.2|6333.2|6338.1|6332.1|8
1644342490000|2022-02-08 17:48:10|||||||||2
1644342500000|2022-02-08 17:48:20|||||||||1
1644342510000|2022-02-08 17:48:30|6338.2|6332.2|6339.2|6333.2|6339.2|6333.2|6338.2|6332.2|3
1644342520000|2022-02-08 17:48:40|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|6340.1|6334.1|7
1644342530000|2022-02-08 17:48:50|6340.1|6334.1|6340.2|6334.2|6340.2|6334.2|6340.1|6334.1|7
1644342540000|2022-02-08 17:49:00|||||||||2
1644342550000|2022-02-08 17:49:10|6340.7|6334.7|6340.2|6334.2|6340.7|6334.7|6340.1|6334.1|11
1644342560000|2022-02-08 17:49:20|6340.6|6334.6|6340.1|6334.1|6340.6|6334.6|6340.1|6334.1|11
1644342570000|2022-02-08 17:49:30|6339.1|6333.1|6337.6|6331.6|6339.1|6333.1|6337.6|6331.6|18
1644342580000|2022-02-08 17:49:40|6338|6332|6337.6|6331.6|6338|6332|6337.1|6331.1|4
1644342590000|2022-02-08 17:49:50|6337.2|6331.2|6337.1|6331.1|6338|6332|6337.1|6331.1|4
1644342600000|2022-02-08 17:50:00|6338|6332|6338|6332|6338.1|6332.1|6338|6332|3
1644342610000|2022-02-08 17:50:10|6337.6|6331.6|6338.2|6332.2|6338.2|6332.2|6337.1|6331.1|9
1644342620000|2022-02-08 17:50:20|||||||||2
1644342630000|2022-02-08 17:50:30|6338.1|6332.1|6338.7|6332.7|6338.7|6332.7|6338.1|6332.1|2
1644342640000|2022-02-08 17:50:40|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|5
1644342650000|2022-02-08 17:50:50|6339.6|6333.6|6340.1|6334.1|6340.1|6334.1|6339.6|6333.6|6
1644342660000|2022-02-08 17:51:00|6340.6|6334.6|6340.2|6334.2|6340.6|6334.6|6340.2|6334.2|8
1644342670000|2022-02-08 17:51:10|6340.1|6334.1|6340|6334|6340.1|6334.1|6340|6334|5
1644342680000|2022-02-08 17:51:20|6340.1|6334.1|6340.2|6334.2|6340.6|6334.6|6340.1|6334.1|5
1644342690000|2022-02-08 17:51:30|6340.7|6334.7|6341.5|6335.5|6342.1|6336.1|6340.7|6334.7|16
1644342700000|2022-02-08 17:51:40|6341.1|6335.1|6342|6336|6342|6336|6341.1|6335.1|5
1644342710000|2022-02-08 17:51:50|6342.1|6336.1|6341.1|6335.1|6342.1|6336.1|6341.1|6335.1|7
1644342720000|2022-02-08 17:52:00|6342.1|6336.1|6341.1|6335.1|6342.1|6336.1|6341.1|6335.1|12
1644342730000|2022-02-08 17:52:10|6341.6|6335.6|6342|6336|6342.1|6336.1|6341.6|6335.6|8
1644342740000|2022-02-08 17:52:20|||||||||18
1644342750000|2022-02-08 17:52:30|6342.1|6336.1|6342.1|6336.1|6342.1|6336.1|6342.1|6336.1|2
1644342760000|2022-02-08 17:52:40|6341.6|6335.6|6342|6336|6342|6336|6341.6|6335.6|6
1644342770000|2022-02-08 17:52:50|6341.5|6335.5|6342|6336|6342|6336|6341.5|6335.5|32
1644342780000|2022-02-08 17:53:00|6342.1|6336.1|6341.2|6335.2|6342.5|6336.5|6341.2|6335.2|157
1644342790000|2022-02-08 17:53:10|6341.4|6335.4|6344.9|6338.9|6345.9|6339.9|6341.4|6335.4|42
1644342800000|2022-02-08 17:53:20|6344.5|6338.5|6344.9|6338.9|6345.4|6339.4|6344.5|6338.5|3
1644342810000|2022-02-08 17:53:30|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|6345.3|6339.3|6
1644342820000|2022-02-08 17:53:40|6345.9|6339.9|6344.9|6338.9|6345.9|6339.9|6344.8|6338.8|2
1644342830000|2022-02-08 17:53:50|6345|6339|6344.8|6338.8|6345.3|6339.3|6344.8|6338.8|3
1644342840000|2022-02-08 17:54:00|6344.9|6338.9|6346.9|6340.9|6347.4|6341.4|6344.9|6338.9|12
1644342850000|2022-02-08 17:54:10|6346.4|6340.4|6346.9|6340.9|6348|6342|6346.4|6340.4|32
1644342860000|2022-02-08 17:54:20|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|7
1644342870000|2022-02-08 17:54:30|||||||||1
1644342880000|2022-02-08 17:54:40|6347.3|6341.3|6346.9|6340.9|6347.3|6341.3|6346.9|6340.9|1
1644342890000|2022-02-08 17:54:50|6346.4|6340.4|6346.3|6340.3|6346.4|6340.4|6345.9|6339.9|7
1644342900000|2022-02-08 17:55:00|6345.8|6339.8|6347.4|6341.4|6347.4|6341.4|6345.8|6339.8|5
1644342910000|2022-02-08 17:55:10|6347.8|6341.8|6346.4|6340.4|6347.8|6341.8|6346.4|6340.4|10
1644342920000|2022-02-08 17:55:20|6345.9|6339.9|6346.4|6340.4|6346.4|6340.4|6345.9|6339.9|15
1644342930000|2022-02-08 17:55:30|6346.9|6340.9|6347.3|6341.3|6347.3|6341.3|6346.9|6340.9|7
1644342940000|2022-02-08 17:55:40|6345.8|6339.8|6347.3|6341.3|6347.3|6341.3|6345.8|6339.8|10
1644342950000|2022-02-08 17:55:50|6347.4|6341.4|6347.8|6341.8|6348.1|6342.1|6347.3|6341.3|22
1644342960000|2022-02-08 17:56:00|6348.1|6342.1|6348.8|6342.8|6348.8|6342.8|6347.8|6341.8|4
1644342970000|2022-02-08 17:56:10|6348.4|6342.4|6348.3|6342.3|6348.4|6342.4|6347.4|6341.4|11
1644342980000|2022-02-08 17:56:20|6348.4|6342.4|6348.3|6342.3|6348.4|6342.4|6348.3|6342.3|8
1644342990000|2022-02-08 17:56:30|6349.3|6343.3|6349.3|6343.3|6349.3|6343.3|6349.3|6343.3|25
1644343000000|2022-02-08 17:56:40|6349.1|6343.1|6348.8|6342.8|6349.1|6343.1|6348.4|6342.4|4
1644343010000|2022-02-08 17:56:50|6349.3|6343.3|6349.3|6343.3|6349.6|6343.6|6348.8|6342.8|12
1644343020000|2022-02-08 17:57:00|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.1|6342.1|5
1644343030000|2022-02-08 17:57:10|6348.1|6342.1|6347.9|6341.9|6348.1|6342.1|6347.8|6341.8|3
1644343040000|2022-02-08 17:57:20|6348|6342|6348.4|6342.4|6348.4|6342.4|6348|6342|8
1644343050000|2022-02-08 17:57:30|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|4
1644343060000|2022-02-08 17:57:40|6347.6|6341.6|6348.3|6342.3|6348.3|6342.3|6347.6|6341.6|8
1644343070000|2022-02-08 17:57:50|6348.4|6342.4|6348.3|6342.3|6348.4|6342.4|6347.8|6341.8|8
1644343080000|2022-02-08 17:58:00|6348.4|6342.4|6348.4|6342.4|6348.9|6342.9|6348.4|6342.4|3
1644343090000|2022-02-08 17:58:10|6348.1|6342.1|6347.8|6341.8|6348.1|6342.1|6347.8|6341.8|11
1644343100000|2022-02-08 17:58:20|6347.6|6341.6|6346.8|6340.8|6347.6|6341.6|6346.8|6340.8|11
1644343110000|2022-02-08 17:58:30|6346.9|6340.9|6346.8|6340.8|6347.6|6341.6|6346.8|6340.8|3
1644343120000|2022-02-08 17:58:40|6347.6|6341.6|6347.8|6341.8|6347.8|6341.8|6347.6|6341.6|206
1644343130000|2022-02-08 17:58:50|6347.6|6341.6|6348.4|6342.4|6348.4|6342.4|6347.6|6341.6|18
1644343140000|2022-02-08 17:59:00|6348.8|6342.8|6348.8|6342.8|6349.4|6343.4|6348.8|6342.8|13
1644343150000|2022-02-08 17:59:10|6348.9|6342.9|6349.3|6343.3|6349.3|6343.3|6348.9|6342.9|4
1644343160000|2022-02-08 17:59:20|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|7
1644343170000|2022-02-08 17:59:30|6349.3|6343.3|6349.3|6343.3|6349.4|6343.4|6348.8|6342.8|6
1644343180000|2022-02-08 17:59:40|||||||||1
1644343190000|2022-02-08 17:59:50|6349.1|6343.1|6349.3|6343.3|6349.3|6343.3|6348.4|6342.4|7
1644343200000|2022-02-08 18:00:00|6348.9|6342.9|6347.8|6341.8|6349.4|6343.4|6347.8|6341.8|4
1644343210000|2022-02-08 18:00:10|6348.3|6342.3|6346.8|6340.8|6348.3|6342.3|6346.8|6340.8|22
1644343220000|2022-02-08 18:00:20|6347.5|6341.5|6347.9|6341.9|6347.9|6341.9|6347.5|6341.5|10
1644343230000|2022-02-08 18:00:30|6347.8|6341.8|6346.6|6340.6|6347.8|6341.8|6345.8|6339.8|53
1644343240000|2022-02-08 18:00:40|||||||||3
1644343250000|2022-02-08 18:00:50|6346.8|6340.8|6347.8|6341.8|6347.8|6341.8|6346.8|6340.8|15
1644343260000|2022-02-08 18:01:00|6347.9|6341.9|6348.3|6342.3|6348.3|6342.3|6347.9|6341.9|0
1644343270000|2022-02-08 18:01:10|6347.8|6341.8|6346.4|6340.4|6348.1|6342.1|6346.4|6340.4|6
1644343280000|2022-02-08 18:01:20|6345.9|6339.9|6345.8|6339.8|6346.3|6340.3|6345.8|6339.8|7
1644343290000|2022-02-08 18:01:30|6345.9|6339.9|6346.5|6340.5|6346.5|6340.5|6345.9|6339.9|6
1644343300000|2022-02-08 18:01:40|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|6346.5|6340.5|3
1644343310000|2022-02-08 18:01:50|6346.4|6340.4|6346.3|6340.3|6346.4|6340.4|6346.3|6340.3|4
1644343320000|2022-02-08 18:02:00|6346.8|6340.8|6346.8|6340.8|6346.8|6340.8|6346.8|6340.8|2
1644343330000|2022-02-08 18:02:10|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|5
1644343340000|2022-02-08 18:02:20|6346.4|6340.4|6346.9|6340.9|6346.9|6340.9|6346.4|6340.4|3
1644343350000|2022-02-08 18:02:30|6346.8|6340.8|6345.9|6339.9|6346.8|6340.8|6345.8|6339.8|10
1644343360000|2022-02-08 18:02:40|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|4
1644343370000|2022-02-08 18:02:50|||||||||2
1644343380000|2022-02-08 18:03:00|6346.4|6340.4|6345.9|6339.9|6346.4|6340.4|6345.8|6339.8|5
1644343390000|2022-02-08 18:03:10|||||||||1
1644343400000|2022-02-08 18:03:20|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|2
1644343420000|2022-02-08 18:03:40|||||||||1
1644343430000|2022-02-08 18:03:50|6346.4|6340.4|6346.5|6340.5|6346.9|6340.9|6346.4|6340.4|27
1644343440000|2022-02-08 18:04:00|6346.9|6340.9|6347.9|6341.9|6347.9|6341.9|6346.9|6340.9|6
1644343450000|2022-02-08 18:04:10|6347.8|6341.8|6346.9|6340.9|6347.8|6341.8|6346.9|6340.9|8
1644343460000|2022-02-08 18:04:20|||||||||11
1644343470000|2022-02-08 18:04:30|6347.4|6341.4|6347.8|6341.8|6347.8|6341.8|6347.4|6341.4|3
1644343480000|2022-02-08 18:04:40|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|6347.4|6341.4|11
1644343490000|2022-02-08 18:04:50|6348.4|6342.4|6348.4|6342.4|6348.5|6342.5|6348.4|6342.4|13
1644343500000|2022-02-08 18:05:00|6348|6342|6349.4|6343.4|6349.4|6343.4|6347.9|6341.9|22
1644343510000|2022-02-08 18:05:10|6348.9|6342.9|6348.4|6342.4|6348.9|6342.9|6348.4|6342.4|20
1644343520000|2022-02-08 18:05:20|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|27
1644343530000|2022-02-08 18:05:30|6347.3|6341.3|6347.4|6341.4|6347.4|6341.4|6347.3|6341.3|1
1644343540000|2022-02-08 18:05:40|6348.4|6342.4|6347.9|6341.9|6348.4|6342.4|6347.9|6341.9|4
1644343550000|2022-02-08 18:05:50|6347.8|6341.8|6347.9|6341.9|6347.9|6341.9|6347.8|6341.8|10
1644343560000|2022-02-08 18:06:00|6348|6342|6348.9|6342.9|6348.9|6342.9|6348|6342|2
1644343570000|2022-02-08 18:06:10|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|10
1644343580000|2022-02-08 18:06:20|6348.5|6342.5|6348.4|6342.4|6348.9|6342.9|6348.4|6342.4|3
1644343600000|2022-02-08 18:06:40|6348.3|6342.3|6344.9|6338.9|6348.3|6342.3|6344.5|6338.5|22
1644343610000|2022-02-08 18:06:50|6344.5|6338.5|6344|6338|6344.9|6338.9|6344|6338|10
1644343620000|2022-02-08 18:07:00|6344.4|6338.4|6344.4|6338.4|6345.4|6339.4|6344.3|6338.3|7
1644343640000|2022-02-08 18:07:20|||||||||9
1644343650000|2022-02-08 18:07:30|6345.1|6339.1|6344.9|6338.9|6345.4|6339.4|6344.9|6338.9|5
1644343660000|2022-02-08 18:07:40|6345.8|6339.8|6346.3|6340.3|6346.3|6340.3|6345.8|6339.8|9
1644343670000|2022-02-08 18:07:50|6345.9|6339.9|6344.9|6338.9|6345.9|6339.9|6344.9|6338.9|4
1644343680000|2022-02-08 18:08:00|6345|6339|6345.4|6339.4|6346.1|6340.1|6345|6339|3
1644343690000|2022-02-08 18:08:10|||||||||1
1644343700000|2022-02-08 18:08:20|||||||||3
1644343710000|2022-02-08 18:08:30|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|2
1644343720000|2022-02-08 18:08:40|6344|6338|6344.3|6338.3|6344.4|6338.4|6343.3|6337.3|5
1644343730000|2022-02-08 18:08:50|6343.9|6337.9|6343.9|6337.9|6343.9|6337.9|6343.9|6337.9|2
1644343740000|2022-02-08 18:09:00|6344|6338|6343.9|6337.9|6344.4|6338.4|6343.9|6337.9|5
1644343750000|2022-02-08 18:09:10|6344.4|6338.4|6342.3|6336.3|6344.4|6338.4|6342.3|6336.3|2
1644343760000|2022-02-08 18:09:20|6341.5|6335.5|6342.4|6336.4|6342.4|6336.4|6341.4|6335.4|4
1644343780000|2022-02-08 18:09:40|6343.4|6337.4|6344.4|6338.4|6344.4|6338.4|6343.4|6337.4|5
1644343790000|2022-02-08 18:09:50|6344|6338|6342.9|6336.9|6344|6338|6342.9|6336.9|11
1644343800000|2022-02-08 18:10:00|6343.4|6337.4|6343.9|6337.9|6343.9|6337.9|6343.4|6337.4|8
1644343810000|2022-02-08 18:10:10|6344.4|6338.4|6342.4|6336.4|6344.4|6338.4|6342.4|6336.4|5
1644343820000|2022-02-08 18:10:20|6342.9|6336.9|6342.9|6336.9|6343.8|6337.8|6342.4|6336.4|7
1644343830000|2022-02-08 18:10:30|6342.8|6336.8|6342.4|6336.4|6343.4|6337.4|6342.4|6336.4|7
1644343840000|2022-02-08 18:10:40|6344|6338|6342.4|6336.4|6344|6338|6342.4|6336.4|17
1644343850000|2022-02-08 18:10:50|6342.9|6336.9|6342.9|6336.9|6343.4|6337.4|6342.9|6336.9|11
1644343860000|2022-02-08 18:11:00|6343.4|6337.4|6342|6336|6343.4|6337.4|6341.9|6335.9|2
1644343870000|2022-02-08 18:11:10|6341.9|6335.9|6341.5|6335.5|6341.9|6335.9|6341.4|6335.4|4
1644343880000|2022-02-08 18:11:20|6341.4|6335.4|6341.5|6335.5|6341.5|6335.5|6341.4|6335.4|5
1644343890000|2022-02-08 18:11:30|6342|6336|6342|6336|6342|6336|6341.5|6335.5|8
1644343900000|2022-02-08 18:11:40|6341.5|6335.5|6341.9|6335.9|6341.9|6335.9|6341.5|6335.5|0
1644343910000|2022-02-08 18:11:50|6341.5|6335.5|6341.4|6335.4|6341.5|6335.5|6341.4|6335.4|6
1644343920000|2022-02-08 18:12:00|6341.5|6335.5|6341.5|6335.5|6341.5|6335.5|6341.5|6335.5|3
1644343930000|2022-02-08 18:12:10|6342|6336|6341|6335|6342|6336|6341|6335|7
1644343940000|2022-02-08 18:12:20|||||||||2
1644343950000|2022-02-08 18:12:30|6340.8|6334.8|6340.5|6334.5|6340.8|6334.8|6340.5|6334.5|11
1644343960000|2022-02-08 18:12:40|6341|6335|6340.5|6334.5|6341|6335|6340.5|6334.5|0
1644343970000|2022-02-08 18:12:50|6341|6335|6340.5|6334.5|6341|6335|6340.5|6334.5|5
1644343980000|2022-02-08 18:13:00|6341|6335|6341|6335|6341|6335|6340.9|6334.9|21
1644344000000|2022-02-08 18:13:20|6340.5|6334.5|6339.4|6333.4|6340.5|6334.5|6339.4|6333.4|17
1644344010000|2022-02-08 18:13:30|6339.9|6333.9|6340.4|6334.4|6340.4|6334.4|6339.9|6333.9|2
1644344030000|2022-02-08 18:13:50|6339.9|6333.9|6339.5|6333.5|6340.4|6334.4|6339.5|6333.5|11
1644344040000|2022-02-08 18:14:00|6338.4|6332.4|6338.9|6332.9|6339.3|6333.3|6338.4|6332.4|4
1644344050000|2022-02-08 18:14:10|6338.5|6332.5|6338.4|6332.4|6339.3|6333.3|6338.4|6332.4|5
1644344060000|2022-02-08 18:14:20|6338.3|6332.3|6338.4|6332.4|6338.4|6332.4|6338.3|6332.3|13
1644344070000|2022-02-08 18:14:30|6338.3|6332.3|6339|6333|6339|6333|6338.3|6332.3|6
1644344090000|2022-02-08 18:14:50|6338.9|6332.9|6339|6333|6339|6333|6338.9|6332.9|8
1644344100000|2022-02-08 18:15:00|||||||||6
1644344110000|2022-02-08 18:15:10|6338.8|6332.8|6337.4|6331.4|6338.8|6332.8|6337.3|6331.3|8
1644344120000|2022-02-08 18:15:20|6337.8|6331.8|6337.9|6331.9|6337.9|6331.9|6337.4|6331.4|17
1644344130000|2022-02-08 18:15:30|6337.8|6331.8|6337.8|6331.8|6337.9|6331.9|6337.4|6331.4|6
1644344140000|2022-02-08 18:15:40|6337.9|6331.9|6337.8|6331.8|6337.9|6331.9|6337.8|6331.8|2
1644344150000|2022-02-08 18:15:50|6338|6332|6337.9|6331.9|6338|6332|6337.8|6331.8|10
1644344160000|2022-02-08 18:16:00|6338|6332|6337.4|6331.4|6338|6332|6336.9|6330.9|65
1644344170000|2022-02-08 18:16:10|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|0
1644344180000|2022-02-08 18:16:20|6337.4|6331.4|6337.3|6331.3|6338|6332|6337.3|6331.3|54
1644344190000|2022-02-08 18:16:30|6337.4|6331.4|6337.8|6331.8|6338|6332|6337.4|6331.4|5
1644344200000|2022-02-08 18:16:40|6337.9|6331.9|6337.9|6331.9|6337.9|6331.9|6337.9|6331.9|3
1644344210000|2022-02-08 18:16:50|||||||||3
1644344220000|2022-02-08 18:17:00|||||||||4
1644344230000|2022-02-08 18:17:10|6337.4|6331.4|6337.4|6331.4|6337.4|6331.4|6337.4|6331.4|3
1644344240000|2022-02-08 18:17:20|||||||||4
1644344250000|2022-02-08 18:17:30|6337.3|6331.3|6337.3|6331.3|6337.3|6331.3|6337.3|6331.3|2
1644344260000|2022-02-08 18:17:40|6337.4|6331.4|6334.4|6328.4|6337.4|6331.4|6334.4|6328.4|6
1644344270000|2022-02-08 18:17:50|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6
1644344280000|2022-02-08 18:18:00|6335.5|6329.5|6334.9|6328.9|6335.5|6329.5|6334.9|6328.9|6
1644344290000|2022-02-08 18:18:10|||||||||1
1644344300000|2022-02-08 18:18:20|||||||||24
1644344320000|2022-02-08 18:18:40|6334.4|6328.4|6334.9|6328.9|6334.9|6328.9|6334.4|6328.4|14
1644344330000|2022-02-08 18:18:50|6334.4|6328.4|6334.9|6328.9|6334.9|6328.9|6334.4|6328.4|4
1644344340000|2022-02-08 18:19:00|6334.8|6328.8|6334.4|6328.4|6334.9|6328.9|6334.4|6328.4|4
1644344350000|2022-02-08 18:19:10|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|5
1644344360000|2022-02-08 18:19:20|||||||||5
1644344370000|2022-02-08 18:19:30|6334.8|6328.8|6334.4|6328.4|6334.8|6328.8|6334.4|6328.4|27
1644344380000|2022-02-08 18:19:40|6334.5|6328.5|6334.9|6328.9|6334.9|6328.9|6334.5|6328.5|9
1644344390000|2022-02-08 18:19:50|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|57
1644344400000|2022-02-08 18:20:00|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|26
1644344410000|2022-02-08 18:20:10|6331.6|6325.6|6331.6|6325.6|6332|6326|6331.6|6325.6|2
1644344420000|2022-02-08 18:20:20|6332.1|6326.1|6334|6328|6334|6328|6332.1|6326.1|14
1644344440000|2022-02-08 18:20:40|6333.5|6327.5|6334|6328|6334|6328|6333.5|6327.5|2
1644344450000|2022-02-08 18:20:50|||||||||4
1644344460000|2022-02-08 18:21:00|6333.5|6327.5|6336.1|6330.1|6336.1|6330.1|6333.5|6327.5|29
1644344470000|2022-02-08 18:21:10|6335.1|6329.1|6335.6|6329.6|6336.1|6330.1|6335.1|6329.1|4
1644344480000|2022-02-08 18:21:20|6336|6330|6335.1|6329.1|6336.1|6330.1|6335.1|6329.1|7
1644344490000|2022-02-08 18:21:30|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|2
1644344500000|2022-02-08 18:21:40|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|1
1644344510000|2022-02-08 18:21:50|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|5
1644344520000|2022-02-08 18:22:00|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|1
1644344530000|2022-02-08 18:22:10|6335.3|6329.3|6335.1|6329.1|6335.6|6329.6|6335.1|6329.1|1
1644344540000|2022-02-08 18:22:20|6334.1|6328.1|6334.1|6328.1|6334.6|6328.6|6334.1|6328.1|12
1644344560000|2022-02-08 18:22:40|6334|6328|6335.1|6329.1|6335.1|6329.1|6333.5|6327.5|9
1644344570000|2022-02-08 18:22:50|||||||||4
1644344580000|2022-02-08 18:23:00|6336.1|6330.1|6335.1|6329.1|6336.1|6330.1|6335.1|6329.1|9
1644344590000|2022-02-08 18:23:10|6334.6|6328.6|6334.1|6328.1|6334.6|6328.6|6334.1|6328.1|4
1644344600000|2022-02-08 18:23:20|6334.5|6328.5|6336.6|6330.6|6337.1|6331.1|6334.5|6328.5|23
1644344610000|2022-02-08 18:23:30|6336.1|6330.1|6337.3|6331.3|6337.3|6331.3|6336.1|6330.1|28
1644344620000|2022-02-08 18:23:40|||||||||3
1644344630000|2022-02-08 18:23:50|6337.8|6331.8|6337.3|6331.3|6337.8|6331.8|6337.3|6331.3|40
1644344640000|2022-02-08 18:24:00|6337.8|6331.8|6340.9|6334.9|6342.3|6336.3|6337.8|6331.8|15
1644344650000|2022-02-08 18:24:10|6341|6335|6341.4|6335.4|6341.4|6335.4|6341|6335|0
1644344660000|2022-02-08 18:24:20|6341.8|6335.8|6342|6336|6342|6336|6341.8|6335.8|8
1644344670000|2022-02-08 18:24:30|6341.9|6335.9|6341.4|6335.4|6341.9|6335.9|6341.4|6335.4|8
1644344680000|2022-02-08 18:24:40|6340.9|6334.9|6341.4|6335.4|6341.4|6335.4|6340.9|6334.9|3
1644344690000|2022-02-08 18:24:50|6344.4|6338.4|6343.9|6337.9|6344.4|6338.4|6343.9|6337.9|11
1644344700000|2022-02-08 18:25:00|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|6343.4|6337.4|2
1644344710000|2022-02-08 18:25:10|6343.9|6337.9|6343.5|6337.5|6343.9|6337.9|6343.5|6337.5|21
1644344720000|2022-02-08 18:25:20|6343.9|6337.9|6344.5|6338.5|6344.5|6338.5|6343.9|6337.9|4
1644344730000|2022-02-08 18:25:30|||||||||1
1644344740000|2022-02-08 18:25:40|6344.9|6338.9|6344.5|6338.5|6344.9|6338.9|6344.5|6338.5|0
1644344750000|2022-02-08 18:25:50|6344.3|6338.3|6344.5|6338.5|6344.5|6338.5|6344.3|6338.3|10
1644344760000|2022-02-08 18:26:00|6344|6338|6343.5|6337.5|6344|6338|6343.5|6337.5|106
1644344770000|2022-02-08 18:26:10|6344|6338|6344|6338|6344|6338|6344|6338|0
1644344780000|2022-02-08 18:26:20|6343.9|6337.9|6343.5|6337.5|6343.9|6337.9|6343.5|6337.5|4
1644344790000|2022-02-08 18:26:30|6343.9|6337.9|6344.3|6338.3|6344.9|6338.9|6343.9|6337.9|6
1644344800000|2022-02-08 18:26:40|6343.5|6337.5|6344|6338|6344|6338|6343.5|6337.5|1
1644344810000|2022-02-08 18:26:50|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|12
1644344820000|2022-02-08 18:27:00|6343.5|6337.5|6343.5|6337.5|6344.3|6338.3|6343.5|6337.5|10
1644344830000|2022-02-08 18:27:10|6343.9|6337.9|6343.9|6337.9|6343.9|6337.9|6343.9|6337.9|4
1644344840000|2022-02-08 18:27:20|6343.5|6337.5|6339.5|6333.5|6343.5|6337.5|6339.5|6333.5|5
1644344850000|2022-02-08 18:27:30|6338.9|6332.9|6340.4|6334.4|6340.4|6334.4|6338.4|6332.4|8
1644344860000|2022-02-08 18:27:40|||||||||1
1644344870000|2022-02-08 18:27:50|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|5
1644344890000|2022-02-08 18:28:10|6340.7|6334.7|6341|6335|6341|6335|6340.7|6334.7|0
1644344900000|2022-02-08 18:28:20|6341.4|6335.4|6340.4|6334.4|6341.5|6335.5|6340.4|6334.4|6
1644344910000|2022-02-08 18:28:30|6341.5|6335.5|6342.1|6336.1|6342.1|6336.1|6341.5|6335.5|5
1644344920000|2022-02-08 18:28:40|6341.8|6335.8|6342.5|6336.5|6342.9|6336.9|6341.8|6335.8|8
1644344930000|2022-02-08 18:28:50|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|3
1644344940000|2022-02-08 18:29:00|6343.3|6337.3|6344.4|6338.4|6344.4|6338.4|6342.9|6336.9|9
1644344950000|2022-02-08 18:29:10|6345|6339|6344.5|6338.5|6345|6339|6344.4|6338.4|3
1644344960000|2022-02-08 18:29:20|6343.4|6337.4|6340.5|6334.5|6343.4|6337.4|6340.5|6334.5|14
1644344970000|2022-02-08 18:29:30|6340.7|6334.7|6340.7|6334.7|6340.7|6334.7|6340.7|6334.7|5
1644344980000|2022-02-08 18:29:40|6340.9|6334.9|6341|6335|6341.4|6335.4|6340.9|6334.9|5
1644344990000|2022-02-08 18:29:50|6341.4|6335.4|6340.5|6334.5|6341.4|6335.4|6340.5|6334.5|6
1644345000000|2022-02-08 18:30:00|6341|6335|6341|6335|6341|6335|6341|6335|0
1644345010000|2022-02-08 18:30:10|||||||||1
1644345020000|2022-02-08 18:30:20|6340.7|6334.7|6340.5|6334.5|6341|6335|6340.5|6334.5|4
1644345030000|2022-02-08 18:30:30|6340.9|6334.9|6341|6335|6341|6335|6340.9|6334.9|0
1644345040000|2022-02-08 18:30:40|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|2
1644345050000|2022-02-08 18:30:50|6340.4|6334.4|6341.4|6335.4|6342|6336|6340.4|6334.4|17
1644345060000|2022-02-08 18:31:00|6341.7|6335.7|6341.5|6335.5|6342|6336|6341.5|6335.5|7
1644345070000|2022-02-08 18:31:10|6341.4|6335.4|6340.5|6334.5|6341.4|6335.4|6340.5|6334.5|5
1644345080000|2022-02-08 18:31:20|6340.4|6334.4|6340.5|6334.5|6340.5|6334.5|6340.4|6334.4|3
1644345090000|2022-02-08 18:31:30|6341|6335|6341|6335|6341|6335|6341|6335|3
1644345100000|2022-02-08 18:31:40|6341.4|6335.4|6341.4|6335.4|6341.4|6335.4|6341.4|6335.4|5
1644345110000|2022-02-08 18:31:50|6340.5|6334.5|6341.4|6335.4|6341.5|6335.5|6340.5|6334.5|17
1644345120000|2022-02-08 18:32:00|6342.6|6336.6|6341.9|6335.9|6342.6|6336.6|6341.9|6335.9|14
1644345130000|2022-02-08 18:32:10|6341.4|6335.4|6343|6337|6343|6337|6341.4|6335.4|4
1644345140000|2022-02-08 18:32:20|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|5
1644345170000|2022-02-08 18:32:50|6343.3|6337.3|6343.4|6337.4|6343.4|6337.4|6343.3|6337.3|3
1644345180000|2022-02-08 18:33:00|||||||||2
1644345190000|2022-02-08 18:33:10|6342.9|6336.9|6342.9|6336.9|6343.8|6337.8|6342.9|6336.9|3
1644345200000|2022-02-08 18:33:20|6343.3|6337.3|6340.9|6334.9|6343.4|6337.4|6340.9|6334.9|20
1644345210000|2022-02-08 18:33:30|6341.3|6335.3|6339.5|6333.5|6341.3|6335.3|6339.5|6333.5|5
1644345220000|2022-02-08 18:33:40|6339.4|6333.4|6339.5|6333.5|6339.9|6333.9|6338.9|6332.9|4
1644345230000|2022-02-08 18:33:50|6339.4|6333.4|6339.4|6333.4|6339.8|6333.8|6339.4|6333.4|7
1644345240000|2022-02-08 18:34:00|6339.3|6333.3|6339.4|6333.4|6339.4|6333.4|6338.9|6332.9|1
1644345260000|2022-02-08 18:34:20|6338.5|6332.5|6339.4|6333.4|6339.4|6333.4|6338.4|6332.4|8
1644345270000|2022-02-08 18:34:30|6340.4|6334.4|6339.4|6333.4|6340.4|6334.4|6339.4|6333.4|4
1644345290000|2022-02-08 18:34:50|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|8
1644345300000|2022-02-08 18:35:00|6339.9|6333.9|6343.3|6337.3|6343.3|6337.3|6339.5|6333.5|15
1644345310000|2022-02-08 18:35:10|6343.8|6337.8|6346.9|6340.9|6347.4|6341.4|6342.9|6336.9|10
1644345320000|2022-02-08 18:35:20|6346.5|6340.5|6345.4|6339.4|6346.5|6340.5|6345.4|6339.4|30
1644345330000|2022-02-08 18:35:30|||||||||6
1644345340000|2022-02-08 18:35:40|6344.4|6338.4|6342.9|6336.9|6344.4|6338.4|6342.9|6336.9|0
1644345350000|2022-02-08 18:35:50|||||||||3
1644345360000|2022-02-08 18:36:00|6343.4|6337.4|6343.9|6337.9|6344.4|6338.4|6343.4|6337.4|6
1644345370000|2022-02-08 18:36:10|6344.4|6338.4|6346.4|6340.4|6347.5|6341.5|6343.3|6337.3|46
1644345380000|2022-02-08 18:36:20|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|7
1644345390000|2022-02-08 18:36:30|6346.4|6340.4|6348.8|6342.8|6348.8|6342.8|6344.9|6338.9|29
1644345400000|2022-02-08 18:36:40|6347.5|6341.5|6348.4|6342.4|6348.4|6342.4|6347.5|6341.5|3
1644345410000|2022-02-08 18:36:50|6349.1|6343.1|6349.4|6343.4|6349.4|6343.4|6349.1|6343.1|7
1644345420000|2022-02-08 18:37:00|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|15
1644345430000|2022-02-08 18:37:10|||||||||1
1644345440000|2022-02-08 18:37:20|6348.4|6342.4|6349.4|6343.4|6349.4|6343.4|6347.9|6341.9|14
1644345450000|2022-02-08 18:37:30|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|1
1644345460000|2022-02-08 18:37:40|6348.3|6342.3|6348.9|6342.9|6348.9|6342.9|6347.9|6341.9|10
1644345470000|2022-02-08 18:37:50|6349.3|6343.3|6349.5|6343.5|6349.5|6343.5|6349.3|6343.3|10
1644345480000|2022-02-08 18:38:00|6349.4|6343.4|6348.9|6342.9|6349.4|6343.4|6348|6342|3
1644345490000|2022-02-08 18:38:10|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|4
1644345500000|2022-02-08 18:38:20|6349|6343|6349.5|6343.5|6349.5|6343.5|6349|6343|5
1644345520000|2022-02-08 18:38:40|||||||||1
1644345530000|2022-02-08 18:38:50|6350|6344|6349.5|6343.5|6350|6344|6349.5|6343.5|4
1644345540000|2022-02-08 18:39:00|||||||||3
1644345550000|2022-02-08 18:39:10|||||||||1
1644345560000|2022-02-08 18:39:20|6348.4|6342.4|6348.5|6342.5|6348.5|6342.5|6348.4|6342.4|11
1644345570000|2022-02-08 18:39:30|6348.4|6342.4|6346.9|6340.9|6348.4|6342.4|6346.9|6340.9|3
1644345580000|2022-02-08 18:39:40|6347.3|6341.3|6344.9|6338.9|6347.9|6341.9|6344.9|6338.9|36
1644345590000|2022-02-08 18:39:50|6344.8|6338.8|6343.9|6337.9|6344.8|6338.8|6343.9|6337.9|6
1644345600000|2022-02-08 18:40:00|6344.3|6338.3|6344.4|6338.4|6344.4|6338.4|6344.3|6338.3|0
1644345620000|2022-02-08 18:40:20|||||||||3
1644345630000|2022-02-08 18:40:30|6343.9|6337.9|6343.9|6337.9|6343.9|6337.9|6343.5|6337.5|3
1644345640000|2022-02-08 18:40:40|6343.8|6337.8|6344.3|6338.3|6344.3|6338.3|6343.5|6337.5|1
1644345650000|2022-02-08 18:40:50|6343.9|6337.9|6343.9|6337.9|6343.9|6337.9|6343.9|6337.9|6
1644345660000|2022-02-08 18:41:00|6344|6338|6343.9|6337.9|6344.4|6338.4|6343.5|6337.5|3
1644345670000|2022-02-08 18:41:10|6343.4|6337.4|6344.4|6338.4|6344.4|6338.4|6343.4|6337.4|3
1644345680000|2022-02-08 18:41:20|||||||||2
1644345690000|2022-02-08 18:41:30|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|12
1644345700000|2022-02-08 18:41:40|6344.5|6338.5|6343.4|6337.4|6345.9|6339.9|6343.4|6337.4|7
1644345710000|2022-02-08 18:41:50|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|3
1644345720000|2022-02-08 18:42:00|6343.4|6337.4|6343.9|6337.9|6344.3|6338.3|6342.9|6336.9|7
1644345730000|2022-02-08 18:42:10|6344|6338|6344.4|6338.4|6344.4|6338.4|6344|6338|1
1644345740000|2022-02-08 18:42:20|||||||||4
1644345750000|2022-02-08 18:42:30|6343.9|6337.9|6343.4|6337.4|6343.9|6337.9|6343.3|6337.3|2
1644345760000|2022-02-08 18:42:40|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|2
1644345770000|2022-02-08 18:42:50|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|22
1644345780000|2022-02-08 18:43:00|6346.3|6340.3|6346.9|6340.9|6346.9|6340.9|6346.3|6340.3|2
1644345790000|2022-02-08 18:43:10|6347.3|6341.3|6347.3|6341.3|6347.3|6341.3|6347.3|6341.3|0
1644345800000|2022-02-08 18:43:20|||||||||6
1644345810000|2022-02-08 18:43:30|6346.4|6340.4|6346.3|6340.3|6346.4|6340.4|6346.3|6340.3|6
1644345820000|2022-02-08 18:43:40|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|6345.4|6339.4|1
1644345830000|2022-02-08 18:43:50|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|3
1644345840000|2022-02-08 18:44:00|6345.5|6339.5|6345.4|6339.4|6346.8|6340.8|6345.4|6339.4|4
1644345850000|2022-02-08 18:44:10|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|1
1644345860000|2022-02-08 18:44:20|6344.4|6338.4|6344.4|6338.4|6344.9|6338.9|6344.4|6338.4|6
1644345870000|2022-02-08 18:44:30|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|6344.1|6338.1|2
1644345880000|2022-02-08 18:44:40|6345.9|6339.9|6346.5|6340.5|6346.5|6340.5|6345.9|6339.9|13
1644345890000|2022-02-08 18:44:50|6347.3|6341.3|6349.4|6343.4|6349.4|6343.4|6346.9|6340.9|15
1644345900000|2022-02-08 18:45:00|6349.5|6343.5|6348.9|6342.9|6349.5|6343.5|6348.9|6342.9|8
1644345910000|2022-02-08 18:45:10|6349.4|6343.4|6348.9|6342.9|6349.4|6343.4|6348.9|6342.9|12
1644345920000|2022-02-08 18:45:20|6348.4|6342.4|6346.4|6340.4|6348.4|6342.4|6346.4|6340.4|20
1644345930000|2022-02-08 18:45:30|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|6
1644345940000|2022-02-08 18:45:40|||||||||10
1644345950000|2022-02-08 18:45:50|||||||||4
1644345960000|2022-02-08 18:46:00|6345.4|6339.4|6346.4|6340.4|6346.4|6340.4|6345.4|6339.4|8
1644345970000|2022-02-08 18:46:10|||||||||10
1644345980000|2022-02-08 18:46:20|6347.5|6341.5|6347.5|6341.5|6348|6342|6347.5|6341.5|14
1644345990000|2022-02-08 18:46:30|6349.5|6343.5|6349|6343|6349.5|6343.5|6349|6343|7
1644346000000|2022-02-08 18:46:40|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|7
1644346010000|2022-02-08 18:46:50|6349.4|6343.4|6348.4|6342.4|6349.4|6343.4|6348.4|6342.4|12
1644346020000|2022-02-08 18:47:00|6347.9|6341.9|6347|6341|6347.9|6341.9|6347|6341|3
1644346030000|2022-02-08 18:47:10|6348|6342|6347.5|6341.5|6348|6342|6347.5|6341.5|6
1644346040000|2022-02-08 18:47:20|6347.2|6341.2|6345.7|6339.7|6347.2|6341.2|6345.7|6339.7|129
1644346050000|2022-02-08 18:47:30|||||||||7
1644346060000|2022-02-08 18:47:40|||||||||7
1644346070000|2022-02-08 18:47:50|||||||||6
1644346080000|2022-02-08 18:48:00|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.7|6339.7|5
1644346090000|2022-02-08 18:48:10|6346.2|6340.2|6346.2|6340.2|6346.2|6340.2|6346.2|6340.2|17
1644346100000|2022-02-08 18:48:20|6346.7|6340.7|6348.7|6342.7|6348.7|6342.7|6346.7|6340.7|16
1644346110000|2022-02-08 18:48:30|6348.2|6342.2|6348.8|6342.8|6348.8|6342.8|6348.2|6342.2|1
1644346120000|2022-02-08 18:48:40|6348.7|6342.7|6348.8|6342.8|6348.8|6342.8|6348.7|6342.7|11
1644346130000|2022-02-08 18:48:50|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|8
1644346140000|2022-02-08 18:49:00|6350.2|6344.2|6348.7|6342.7|6350.3|6344.3|6348.2|6342.2|12
1644346150000|2022-02-08 18:49:10|6348.8|6342.8|6349.2|6343.2|6349.3|6343.3|6348.8|6342.8|15
1644346160000|2022-02-08 18:49:20|6349.8|6343.8|6349.5|6343.5|6350.3|6344.3|6349.5|6343.5|24
1644346170000|2022-02-08 18:49:30|6349.4|6343.4|6349.3|6343.3|6349.4|6343.4|6349.3|6343.3|3
1644346180000|2022-02-08 18:49:40|6349.8|6343.8|6348.8|6342.8|6349.8|6343.8|6348.8|6342.8|179
1644346190000|2022-02-08 18:49:50|6349.3|6343.3|6348.2|6342.2|6349.3|6343.3|6348.2|6342.2|3
1644346200000|2022-02-08 18:50:00|6347.7|6341.7|6346.8|6340.8|6347.7|6341.7|6346.8|6340.8|6
1644346210000|2022-02-08 18:50:10|6346.7|6340.7|6346.2|6340.2|6346.8|6340.8|6346.2|6340.2|8
1644346220000|2022-02-08 18:50:20|6346.8|6340.8|6347.2|6341.2|6347.2|6341.2|6346.7|6340.7|4
1644346230000|2022-02-08 18:50:30|6347|6341|6349.8|6343.8|6349.8|6343.8|6347|6341|23
1644346240000|2022-02-08 18:50:40|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|6349.2|6343.2|9
1644346250000|2022-02-08 18:50:50|6348.8|6342.8|6348.2|6342.2|6349.2|6343.2|6348.2|6342.2|8
1644346260000|2022-02-08 18:51:00|6348.5|6342.5|6350.3|6344.3|6350.3|6344.3|6348.5|6342.5|5
1644346270000|2022-02-08 18:51:10|6350.2|6344.2|6349.8|6343.8|6350.2|6344.2|6349.8|6343.8|21
1644346280000|2022-02-08 18:51:20|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|7
1644346290000|2022-02-08 18:51:30|6349.8|6343.8|6350.2|6344.2|6350.2|6344.2|6349.8|6343.8|15
1644346300000|2022-02-08 18:51:40|6349.8|6343.8|6350.2|6344.2|6350.2|6344.2|6349.8|6343.8|1
1644346310000|2022-02-08 18:51:50|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|7
1644346330000|2022-02-08 18:52:10|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|2
1644346340000|2022-02-08 18:52:20|6349.3|6343.3|6348.2|6342.2|6349.3|6343.3|6348.2|6342.2|13
1644346350000|2022-02-08 18:52:30|6347.7|6341.7|6348.7|6342.7|6348.7|6342.7|6347.7|6341.7|3
1644346360000|2022-02-08 18:52:40|6349|6343|6349|6343|6349|6343|6349|6343|9
1644346370000|2022-02-08 18:52:50|||||||||9
1644346380000|2022-02-08 18:53:00|6349.3|6343.3|6348.8|6342.8|6349.3|6343.3|6348.8|6342.8|3
1644346390000|2022-02-08 18:53:10|6348.3|6342.3|6348.7|6342.7|6348.7|6342.7|6348.3|6342.3|4
1644346400000|2022-02-08 18:53:20|||||||||12
1644346410000|2022-02-08 18:53:30|6348.2|6342.2|6347.5|6341.5|6348.2|6342.2|6347.5|6341.5|1
1644346420000|2022-02-08 18:53:40|6347.3|6341.3|6347.7|6341.7|6347.7|6341.7|6347.3|6341.3|4
1644346430000|2022-02-08 18:53:50|||||||||6
1644346440000|2022-02-08 18:54:00|6348.7|6342.7|6349.8|6343.8|6350.3|6344.3|6348.7|6342.7|16
1644346450000|2022-02-08 18:54:10|6349.7|6343.7|6350.3|6344.3|6350.3|6344.3|6349.7|6343.7|9
1644346460000|2022-02-08 18:54:20|6351|6345|6351|6345|6351|6345|6350.7|6344.7|103
1644346470000|2022-02-08 18:54:30|6350.7|6344.7|6348|6342|6350.7|6344.7|6348|6342|19
1644346480000|2022-02-08 18:54:40|6347|6341|6345.3|6339.3|6347|6341|6345.3|6339.3|39
1644346490000|2022-02-08 18:54:50|6345.8|6339.8|6346|6340|6346|6340|6345.2|6339.2|13
1644346500000|2022-02-08 18:55:00|6348.2|6342.2|6349.7|6343.7|6349.7|6343.7|6348.2|6342.2|5
1644346510000|2022-02-08 18:55:10|6350.2|6344.2|6351.8|6345.8|6351.8|6345.8|6350.2|6344.2|21
1644346520000|2022-02-08 18:55:20|6352.7|6346.7|6353.8|6347.8|6353.8|6347.8|6352.7|6346.7|11
1644346530000|2022-02-08 18:55:30|6353.9|6347.9|6355.7|6349.7|6355.7|6349.7|6353.8|6347.8|5
1644346540000|2022-02-08 18:55:40|6355.3|6349.3|6354.2|6348.2|6355.3|6349.3|6353.3|6347.3|24
1644346550000|2022-02-08 18:55:50|||||||||13
1644346560000|2022-02-08 18:56:00|6353.2|6347.2|6351.8|6345.8|6353.2|6347.2|6351.2|6345.2|5
1644346570000|2022-02-08 18:56:10|6351.2|6345.2|6350.2|6344.2|6351.2|6345.2|6349.7|6343.7|18
1644346580000|2022-02-08 18:56:20|6349.7|6343.7|6350.7|6344.7|6351|6345|6349.7|6343.7|8
1644346590000|2022-02-08 18:56:30|6349.9|6343.9|6350.2|6344.2|6350.5|6344.5|6349.9|6343.9|2
1644346600000|2022-02-08 18:56:40|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|1
1644346610000|2022-02-08 18:56:50|6350.4|6344.4|6351.2|6345.2|6351.2|6345.2|6350.4|6344.4|23
1644346620000|2022-02-08 18:57:00|6350.7|6344.7|6350.8|6344.8|6350.8|6344.8|6350.7|6344.7|2
1644346630000|2022-02-08 18:57:10|6351.2|6345.2|6353.7|6347.7|6354.3|6348.3|6351.2|6345.2|30
1644346640000|2022-02-08 18:57:20|6354.2|6348.2|6354.2|6348.2|6354.2|6348.2|6354|6348|11
1644346650000|2022-02-08 18:57:30|6354|6348|6352.5|6346.5|6354|6348|6352.5|6346.5|5
1644346660000|2022-02-08 18:57:40|6352.7|6346.7|6352.2|6346.2|6353.2|6347.2|6352.2|6346.2|3
1644346670000|2022-02-08 18:57:50|6353|6347|6352.9|6346.9|6353|6347|6352.9|6346.9|17
1644346680000|2022-02-08 18:58:00|6352.2|6346.2|6350.7|6344.7|6352.3|6346.3|6350.7|6344.7|14
1644346690000|2022-02-08 18:58:10|||||||||5
1644346700000|2022-02-08 18:58:20|6350.8|6344.8|6351.5|6345.5|6351.5|6345.5|6350.8|6344.8|8
1644346710000|2022-02-08 18:58:30|6351.2|6345.2|6352.7|6346.7|6352.7|6346.7|6350.3|6344.3|1
1644346720000|2022-02-08 18:58:40|6351.7|6345.7|6351.7|6345.7|6351.7|6345.7|6351.7|6345.7|8
1644346730000|2022-02-08 18:58:50|6352.2|6346.2|6351.7|6345.7|6352.2|6346.2|6351.7|6345.7|8
1644346740000|2022-02-08 18:59:00|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|3
1644346750000|2022-02-08 18:59:10|6350.7|6344.7|6349.7|6343.7|6351.2|6345.2|6349.7|6343.7|2
1644346760000|2022-02-08 18:59:20|6349.8|6343.8|6349.7|6343.7|6350.2|6344.2|6349.7|6343.7|13
1644346770000|2022-02-08 18:59:30|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|1
1644346780000|2022-02-08 18:59:40|6350.3|6344.3|6352.7|6346.7|6352.7|6346.7|6350.3|6344.3|31
1644346790000|2022-02-08 18:59:50|6353.2|6347.2|6351.7|6345.7|6353.2|6347.2|6351.7|6345.7|19
1644346800000|2022-02-08 19:00:00|6351.8|6345.8|6353.7|6347.7|6354.8|6348.8|6351.8|6345.8|23
1644346810000|2022-02-08 19:00:10|6353.5|6347.5|6352.2|6346.2|6353.5|6347.5|6351.7|6345.7|8
1644346820000|2022-02-08 19:00:20|6351.3|6345.3|6350.7|6344.7|6351.8|6345.8|6350.7|6344.7|15
1644346830000|2022-02-08 19:00:30|6352.2|6346.2|6352.2|6346.2|6352.7|6346.7|6351.7|6345.7|5
1644346840000|2022-02-08 19:00:40|6352|6346|6351.2|6345.2|6352.2|6346.2|6351.2|6345.2|4
1644346850000|2022-02-08 19:00:50|6350.8|6344.8|6348.2|6342.2|6350.8|6344.8|6348.2|6342.2|10
1644346860000|2022-02-08 19:01:00|6348.3|6342.3|6347.3|6341.3|6348.3|6342.3|6346.8|6340.8|11
1644346870000|2022-02-08 19:01:10|6347.7|6341.7|6347.7|6341.7|6347.7|6341.7|6347.7|6341.7|6
1644346880000|2022-02-08 19:01:20|6347.3|6341.3|6347.7|6341.7|6347.7|6341.7|6347.2|6341.2|18
1644346890000|2022-02-08 19:01:30|6347.8|6341.8|6348.2|6342.2|6348.7|6342.7|6347.8|6341.8|8
1644346900000|2022-02-08 19:01:40|6348.7|6342.7|6348.7|6342.7|6348.7|6342.7|6348.7|6342.7|3
1644346910000|2022-02-08 19:01:50|6348.5|6342.5|6348.2|6342.2|6348.5|6342.5|6348.2|6342.2|11
1644346920000|2022-02-08 19:02:00|6348.3|6342.3|6348.7|6342.7|6348.7|6342.7|6347.7|6341.7|20
1644346930000|2022-02-08 19:02:10|6347.7|6341.7|6348.7|6342.7|6348.7|6342.7|6347.7|6341.7|21
1644346940000|2022-02-08 19:02:20|6352.7|6346.7|6352.5|6346.5|6352.7|6346.7|6352.2|6346.2|32
1644346950000|2022-02-08 19:02:30|6352.7|6346.7|6352.2|6346.2|6352.7|6346.7|6351.3|6345.3|14
1644346960000|2022-02-08 19:02:40|6352.3|6346.3|6351.2|6345.2|6352.3|6346.3|6351.2|6345.2|6
1644346970000|2022-02-08 19:02:50|6351.8|6345.8|6350.7|6344.7|6351.8|6345.8|6350.7|6344.7|6
1644346980000|2022-02-08 19:03:00|6350.8|6344.8|6350.3|6344.3|6350.8|6344.8|6349.6|6343.6|10
1644346990000|2022-02-08 19:03:10|6350.7|6344.7|6351.7|6345.7|6351.7|6345.7|6350.7|6344.7|10
1644347000000|2022-02-08 19:03:20|6352.3|6346.3|6353.2|6347.2|6353.7|6347.7|6352.3|6346.3|12
1644347010000|2022-02-08 19:03:30|6352.7|6346.7|6352.2|6346.2|6352.7|6346.7|6352.2|6346.2|8
1644347020000|2022-02-08 19:03:40|6352.3|6346.3|6351.2|6345.2|6352.3|6346.3|6351.2|6345.2|16
1644347030000|2022-02-08 19:03:50|6351.3|6345.3|6352.2|6346.2|6352.2|6346.2|6351.2|6345.2|8
1644347040000|2022-02-08 19:04:00|6352.7|6346.7|6353.2|6347.2|6353.7|6347.7|6352.2|6346.2|16
1644347050000|2022-02-08 19:04:10|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|4
1644347060000|2022-02-08 19:04:20|6352.2|6346.2|6351.8|6345.8|6352.2|6346.2|6351.2|6345.2|4
1644347070000|2022-02-08 19:04:30|6352.3|6346.3|6352.3|6346.3|6352.7|6346.7|6352.3|6346.3|14
1644347080000|2022-02-08 19:04:40|6353|6347|6353.7|6347.7|6353.7|6347.7|6353|6347|6
1644347090000|2022-02-08 19:04:50|6353.3|6347.3|6351.8|6345.8|6353.7|6347.7|6351.8|6345.8|11
1644347100000|2022-02-08 19:05:00|6351.9|6345.9|6351.7|6345.7|6352.7|6346.7|6351.2|6345.2|12
1644347110000|2022-02-08 19:05:10|6350.7|6344.7|6352.8|6346.8|6352.8|6346.8|6350.7|6344.7|11
1644347120000|2022-02-08 19:05:20|6353.2|6347.2|6353.8|6347.8|6354.2|6348.2|6352.8|6346.8|11
1644347130000|2022-02-08 19:05:30|6353.9|6347.9|6353.7|6347.7|6354.3|6348.3|6352.8|6346.8|10
1644347140000|2022-02-08 19:05:40|6352.7|6346.7|6351.2|6345.2|6353.7|6347.7|6351.2|6345.2|20
1644347150000|2022-02-08 19:05:50|6350.8|6344.8|6351.8|6345.8|6352.5|6346.5|6349.3|6343.3|48
1644347160000|2022-02-08 19:06:00|6352.3|6346.3|6351.7|6345.7|6352.3|6346.3|6350.8|6344.8|16
1644347170000|2022-02-08 19:06:10|6351.8|6345.8|6349.8|6343.8|6351.8|6345.8|6349.5|6343.5|15
1644347180000|2022-02-08 19:06:20|6350.7|6344.7|6350.3|6344.3|6350.7|6344.7|6349.7|6343.7|14
1644347190000|2022-02-08 19:06:30|6350.7|6344.7|6349.8|6343.8|6350.8|6344.8|6349.7|6343.7|14
1644347200000|2022-02-08 19:06:40|6349.7|6343.7|6349.8|6343.8|6349.8|6343.8|6349.7|6343.7|0
1644347210000|2022-02-08 19:06:50|6349.7|6343.7|6349.8|6343.8|6349.8|6343.8|6349.3|6343.3|17
1644347220000|2022-02-08 19:07:00|6350.3|6344.3|6347.8|6341.8|6350.3|6344.3|6347.8|6341.8|29
1644347230000|2022-02-08 19:07:10|6348.8|6342.8|6348.8|6342.8|6349.8|6343.8|6348.8|6342.8|21
1644347240000|2022-02-08 19:07:20|6348.3|6342.3|6348.3|6342.3|6348.8|6342.8|6348.3|6342.3|17
1644347250000|2022-02-08 19:07:30|6348.7|6342.7|6348.8|6342.8|6349.8|6343.8|6348.7|6342.7|16
1644347260000|2022-02-08 19:07:40|||||||||2
1644347270000|2022-02-08 19:07:50|6348.3|6342.3|6348.8|6342.8|6348.8|6342.8|6348.3|6342.3|4
1644347280000|2022-02-08 19:08:00|6348.7|6342.7|6348.8|6342.8|6348.8|6342.8|6348.3|6342.3|11
1644347290000|2022-02-08 19:08:10|6350.7|6344.7|6349.2|6343.2|6350.7|6344.7|6349.2|6343.2|10
1644347300000|2022-02-08 19:08:20|6349|6343|6348.3|6342.3|6349|6343|6348.3|6342.3|4
1644347310000|2022-02-08 19:08:30|6348.2|6342.2|6349.2|6343.2|6349.7|6343.7|6347.8|6341.8|18
1644347320000|2022-02-08 19:08:40|6348.8|6342.8|6346.8|6340.8|6348.8|6342.8|6346.8|6340.8|5
1644347330000|2022-02-08 19:08:50|6346.2|6340.2|6346.8|6340.8|6346.8|6340.8|6346.2|6340.2|31
1644347340000|2022-02-08 19:09:00|6346.7|6340.7|6345.8|6339.8|6346.7|6340.7|6345.7|6339.7|12
1644347350000|2022-02-08 19:09:10|6347.3|6341.3|6347.7|6341.7|6348.2|6342.2|6346.2|6340.2|28
1644347360000|2022-02-08 19:09:20|6347.3|6341.3|6346.8|6340.8|6348|6342|6346.8|6340.8|11
1644347370000|2022-02-08 19:09:30|6346.5|6340.5|6346.7|6340.7|6346.7|6340.7|6346.2|6340.2|10
1644347380000|2022-02-08 19:09:40|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|1
1644347390000|2022-02-08 19:09:50|||||||||5
1644347400000|2022-02-08 19:10:00|6347|6341|6349.4|6343.4|6349.5|6343.5|6345.2|6339.2|263
1644347410000|2022-02-08 19:10:10|6349.9|6343.9|6349.4|6343.4|6349.9|6343.9|6349.4|6343.4|10
1644347420000|2022-02-08 19:10:20|6348.9|6342.9|6350.4|6344.4|6351|6345|6348.8|6342.8|27
1644347430000|2022-02-08 19:10:30|6351.3|6345.3|6348.9|6342.9|6351.3|6345.3|6348.9|6342.9|49
1644347440000|2022-02-08 19:10:40|6349.3|6343.3|6349.5|6343.5|6349.5|6343.5|6348.5|6342.5|18
1644347450000|2022-02-08 19:10:50|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|6349.5|6343.5|150
1644347460000|2022-02-08 19:11:00|6349.5|6343.5|6350.2|6344.2|6350.3|6344.3|6349.5|6343.5|40
1644347470000|2022-02-08 19:11:10|6350.3|6344.3|6349.2|6343.2|6350.3|6344.3|6349|6343|23
1644347480000|2022-02-08 19:11:20|6349.8|6343.8|6350.3|6344.3|6350.3|6344.3|6349.8|6343.8|65
1644347490000|2022-02-08 19:11:30|6349.8|6343.8|6350.3|6344.3|6350.3|6344.3|6349.8|6343.8|20
1644347500000|2022-02-08 19:11:40|6349.9|6343.9|6349.7|6343.7|6349.9|6343.9|6349.3|6343.3|27
1644347510000|2022-02-08 19:11:50|6349.8|6343.8|6349.7|6343.7|6350.3|6344.3|6349.7|6343.7|34
1644347520000|2022-02-08 19:12:00|6349.3|6343.3|6348.7|6342.7|6349.3|6343.3|6348.2|6342.2|43
1644347530000|2022-02-08 19:12:10|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|19
1644347540000|2022-02-08 19:12:20|6351.2|6345.2|6352.3|6346.3|6352.3|6346.3|6351.2|6345.2|22
1644347550000|2022-02-08 19:12:30|6351.9|6345.9|6352|6346|6352|6346|6351.7|6345.7|34
1644347560000|2022-02-08 19:12:40|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|10
1644347570000|2022-02-08 19:12:50|6352|6346|6352.3|6346.3|6352.3|6346.3|6352|6346|26
1644347580000|2022-02-08 19:13:00|6352.2|6346.2|6352|6346|6352.2|6346.2|6352|6346|79
1644347590000|2022-02-08 19:13:10|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|56
1644347600000|2022-02-08 19:13:20|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|89
1644347610000|2022-02-08 19:13:30|6352.3|6346.3|6352.2|6346.2|6352.3|6346.3|6352|6346|65
1644347620000|2022-02-08 19:13:40|6352.3|6346.3|6351.7|6345.7|6352.3|6346.3|6351|6345|69
1644347630000|2022-02-08 19:13:50|6352|6346|6355.5|6349.5|6355.5|6349.5|6351.8|6345.8|57
1644347640000|2022-02-08 19:14:00|6355.7|6349.7|6350.8|6344.8|6356|6350|6350.8|6344.8|246
1644347650000|2022-02-08 19:14:10|6350.9|6344.9|6343.6|6337.6|6350.9|6344.9|6343.6|6337.6|239
1644347660000|2022-02-08 19:14:20|6343.8|6337.8|6346.1|6340.1|6346.6|6340.6|6343.8|6337.8|255
1644347670000|2022-02-08 19:14:30|6346.8|6340.8|6344.5|6338.5|6346.8|6340.8|6342.6|6336.6|233
1644347680000|2022-02-08 19:14:40|6345|6339|6346|6340|6347.1|6341.1|6344|6338|374
1644347690000|2022-02-08 19:14:50|6345.6|6339.6|6337.3|6331.3|6346.6|6340.6|6337.3|6331.3|216
1644347700000|2022-02-08 19:15:00|6338.1|6332.1|6338.4|6332.4|6338.8|6332.8|6337|6331|172
1644347710000|2022-02-08 19:15:10|6337.3|6331.3|6337|6331|6338|6332|6336.8|6330.8|22
1644347720000|2022-02-08 19:15:20|6337.4|6331.4|6337.3|6331.3|6337.4|6331.4|6336.8|6330.8|20
1644347730000|2022-02-08 19:15:30|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6336.5|6330.5|47
1644347740000|2022-02-08 19:15:40|6337|6331|6336.5|6330.5|6337.5|6331.5|6336.5|6330.5|52
1644347750000|2022-02-08 19:15:50|6337|6331|6333.8|6327.8|6337.1|6331.1|6333.8|6327.8|30
1644347760000|2022-02-08 19:16:00|6334.6|6328.6|6336.8|6330.8|6337.1|6331.1|6334.6|6328.6|16
1644347770000|2022-02-08 19:16:10|6336.1|6330.1|6336.3|6330.3|6336.8|6330.8|6335.8|6329.8|15
1644347780000|2022-02-08 19:16:20|6335.8|6329.8|6335.5|6329.5|6337.5|6331.5|6335.5|6329.5|22
1644347790000|2022-02-08 19:16:30|6335.8|6329.8|6336.1|6330.1|6336.3|6330.3|6335.6|6329.6|0
1644347800000|2022-02-08 19:16:40|6336|6330|6336.8|6330.8|6336.8|6330.8|6336|6330|20
1644347810000|2022-02-08 19:16:50|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6336.8|6330.8|2
1644347820000|2022-02-08 19:17:00|6337|6331|6335.5|6329.5|6337.1|6331.1|6334.5|6328.5|21
1644347830000|2022-02-08 19:17:10|6335|6329|6334.6|6328.6|6335|6329|6334.6|6328.6|14
1644347840000|2022-02-08 19:17:20|6334.5|6328.5|6335|6329|6335|6329|6334.5|6328.5|5
1644347850000|2022-02-08 19:17:30|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|6335|6329|22
1644347860000|2022-02-08 19:17:40|6336.6|6330.6|6337.1|6331.1|6337.5|6331.5|6336.6|6330.6|10
1644347870000|2022-02-08 19:17:50|6337.5|6331.5|6336.5|6330.5|6337.5|6331.5|6336.1|6330.1|14
1644347880000|2022-02-08 19:18:00|6336.6|6330.6|6336.5|6330.5|6336.6|6330.6|6335.5|6329.5|15
1644347890000|2022-02-08 19:18:10|6335.8|6329.8|6335|6329|6335.8|6329.8|6335|6329|19
1644347900000|2022-02-08 19:18:20|6335.1|6329.1|6335|6329|6335.1|6329.1|6335|6329|3
1644347910000|2022-02-08 19:18:30|6334.8|6328.8|6335.1|6329.1|6335.5|6329.5|6334.5|6328.5|268
1644347920000|2022-02-08 19:18:40|6334.3|6328.3|6334.6|6328.6|6335|6329|6334.3|6328.3|11
1644347930000|2022-02-08 19:18:50|6334.8|6328.8|6334.8|6328.8|6335.1|6329.1|6334.8|6328.8|30
1644347940000|2022-02-08 19:19:00|6335.1|6329.1|6333.5|6327.5|6335.1|6329.1|6333.5|6327.5|29
1644347950000|2022-02-08 19:19:10|||||||||30
1644347960000|2022-02-08 19:19:20|6333.1|6327.1|6333.5|6327.5|6333.5|6327.5|6333.1|6327.1|13
1644347970000|2022-02-08 19:19:30|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|12
1644347980000|2022-02-08 19:19:40|6334.5|6328.5|6334.5|6328.5|6336|6330|6334.5|6328.5|7
1644347990000|2022-02-08 19:19:50|6335|6329|6334.5|6328.5|6335|6329|6334.5|6328.5|24
1644368400000|2022-02-09 01:00:00|6341|6335|6341.4|6335.4|6341.8|6335.8|6340.2|6334.2|9
1644368410000|2022-02-09 01:00:10|6341|6335|6341.5|6335.5|6341.7|6335.7|6338.3|6332.3|11
1644368420000|2022-02-09 01:00:20|6342|6336|6344.7|6338.7|6344.7|6338.7|6341.5|6335.5|5
1644368430000|2022-02-09 01:00:30|6344.8|6338.8|6342.7|6336.7|6344.8|6338.8|6342.3|6336.3|5
1644368440000|2022-02-09 01:00:40|6343|6337|6341.5|6335.5|6343|6337|6341|6335|8
1644368450000|2022-02-09 01:00:50|6341.4|6335.4|6344.7|6338.7|6344.7|6338.7|6341|6335|9
1644368460000|2022-02-09 01:01:00|6344.2|6338.2|6343.2|6337.2|6345.2|6339.2|6342.7|6336.7|55
1644368470000|2022-02-09 01:01:10|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|6343.2|6337.2|2
1644368480000|2022-02-09 01:01:20|6343.8|6337.8|6346.5|6340.5|6346.5|6340.5|6343.8|6337.8|5
1644368490000|2022-02-09 01:01:30|6347|6341|6346.7|6340.7|6347.5|6341.5|6346.3|6340.3|9
1644368500000|2022-02-09 01:01:40|6347.2|6341.2|6350|6344|6350.2|6344.2|6347.2|6341.2|7
1644368510000|2022-02-09 01:01:50|6350.8|6344.8|6349.3|6343.3|6350.8|6344.8|6348.9|6342.9|11
1644368520000|2022-02-09 01:02:00|6349.4|6343.4|6347.6|6341.6|6349.9|6343.9|6347.6|6341.6|3
1644368530000|2022-02-09 01:02:10|6347.9|6341.9|6347.4|6341.4|6348.3|6342.3|6347.4|6341.4|1
1644368540000|2022-02-09 01:02:20|6346.8|6340.8|6346.8|6340.8|6348.3|6342.3|6346.8|6340.8|4
1644368550000|2022-02-09 01:02:30|6346.3|6340.3|6345.8|6339.8|6346.3|6340.3|6345.4|6339.4|0
1644368560000|2022-02-09 01:02:40|6345.9|6339.9|6347.4|6341.4|6347.4|6341.4|6345.8|6339.8|1
1644368570000|2022-02-09 01:02:50|6347.8|6341.8|6347.9|6341.9|6347.9|6341.9|6347.8|6341.8|0
1644368580000|2022-02-09 01:03:00|6347.8|6341.8|6348.7|6342.7|6348.9|6342.9|6347.3|6341.3|1
1644368590000|2022-02-09 01:03:10|6348.3|6342.3|6347.3|6341.3|6348.3|6342.3|6347.3|6341.3|0
1644368600000|2022-02-09 01:03:20|6347.7|6341.7|6348.8|6342.8|6348.8|6342.8|6347.7|6341.7|6
1644368610000|2022-02-09 01:03:30|6349.3|6343.3|6350.3|6344.3|6350.3|6344.3|6348.8|6342.8|13
1644368620000|2022-02-09 01:03:40|6350.7|6344.7|6351.3|6345.3|6351.9|6345.9|6350.7|6344.7|3
1644368630000|2022-02-09 01:03:50|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|0
1644368640000|2022-02-09 01:04:00|6351.7|6345.7|6347.8|6341.8|6351.7|6345.7|6347.8|6341.8|20
1644368650000|2022-02-09 01:04:10|6347.9|6341.9|6347.8|6341.8|6347.9|6341.9|6347.8|6341.8|2
1644368660000|2022-02-09 01:04:20|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|1
1644368670000|2022-02-09 01:04:30|6348.7|6342.7|6348.8|6342.8|6348.9|6342.9|6348.7|6342.7|0
1644368680000|2022-02-09 01:04:40|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|0
1644368690000|2022-02-09 01:04:50|6348.3|6342.3|6348.9|6342.9|6348.9|6342.9|6347.9|6341.9|1
1644368700000|2022-02-09 01:05:00|6348.8|6342.8|6349.9|6343.9|6350.4|6344.4|6348.2|6342.2|3
1644368710000|2022-02-09 01:05:10|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|6349.9|6343.9|0
1644368720000|2022-02-09 01:05:20|6349.9|6343.9|6350.8|6344.8|6350.9|6344.9|6349.8|6343.8|0
1644368730000|2022-02-09 01:05:30|6350.9|6344.9|6350.8|6344.8|6351.3|6345.3|6350.8|6344.8|0
1644368740000|2022-02-09 01:05:40|6350.3|6344.3|6351.9|6345.9|6352.8|6346.8|6350.3|6344.3|5
1644368760000|2022-02-09 01:06:00|6352.3|6346.3|6351.4|6345.4|6353.9|6347.9|6351.3|6345.3|24
1644368780000|2022-02-09 01:06:20|6351.3|6345.3|6351.8|6345.8|6351.9|6345.9|6351.3|6345.3|0
1644368790000|2022-02-09 01:06:30|6351.3|6345.3|6350.8|6344.8|6351.8|6345.8|6350.8|6344.8|2
1644368800000|2022-02-09 01:06:40|6350.3|6344.3|6346.9|6340.9|6350.4|6344.4|6346.9|6340.9|0
1644368810000|2022-02-09 01:06:50|6346.4|6340.4|6346.4|6340.4|6346.9|6340.9|6345.9|6339.9|0
1644368820000|2022-02-09 01:07:00|6346.3|6340.3|6349.8|6343.8|6349.9|6343.9|6345.3|6339.3|13
1644368830000|2022-02-09 01:07:10|6349.9|6343.9|6349.3|6343.3|6349.9|6343.9|6349.3|6343.3|1
1644368840000|2022-02-09 01:07:20|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|1
1644368850000|2022-02-09 01:07:30|6350.9|6344.9|6351.8|6345.8|6351.9|6345.9|6350.9|6344.9|25
1644368860000|2022-02-09 01:07:40|6352.1|6346.1|6352.8|6346.8|6352.8|6346.8|6352.1|6346.1|1
1644368870000|2022-02-09 01:07:50|6352.9|6346.9|6353.1|6347.1|6353.1|6347.1|6352.9|6346.9|0
1644368880000|2022-02-09 01:08:00|6353.4|6347.4|6349.4|6343.4|6353.4|6347.4|6349.3|6343.3|1
1644368890000|2022-02-09 01:08:10|6350.9|6344.9|6351.9|6345.9|6351.9|6345.9|6350.9|6344.9|15
1644368900000|2022-02-09 01:08:20|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|0
1644368910000|2022-02-09 01:08:30|6351.3|6345.3|6350.4|6344.4|6351.3|6345.3|6350.4|6344.4|0
1644368920000|2022-02-09 01:08:40|6350.9|6344.9|6351.8|6345.8|6351.9|6345.9|6350.9|6344.9|4
1644368930000|2022-02-09 01:08:50|6350.8|6344.8|6350.9|6344.9|6350.9|6344.9|6350.8|6344.8|2
1644368940000|2022-02-09 01:09:00|6351.4|6345.4|6351.9|6345.9|6351.9|6345.9|6350.9|6344.9|2
1644368950000|2022-02-09 01:09:10|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|1
1644368960000|2022-02-09 01:09:20|6350.8|6344.8|6350.3|6344.3|6350.8|6344.8|6350.3|6344.3|0
1644369000000|2022-02-09 01:10:00|6348.8|6342.8|6349.4|6343.4|6350.3|6344.3|6348.8|6342.8|9
1644369010000|2022-02-09 01:10:10|6349.2|6343.2|6349.4|6343.4|6349.4|6343.4|6348.8|6342.8|0
1644369030000|2022-02-09 01:10:30|6349.8|6343.8|6349.9|6343.9|6349.9|6343.9|6349.8|6343.8|1
1644369040000|2022-02-09 01:10:40|6349.8|6343.8|6347.3|6341.3|6349.8|6343.8|6347.3|6341.3|1
1644369060000|2022-02-09 01:11:00|6346.8|6340.8|6346.3|6340.3|6346.8|6340.8|6346.3|6340.3|0
1644369070000|2022-02-09 01:11:10|6345.8|6339.8|6344.9|6338.9|6345.8|6339.8|6344.8|6338.8|0
1644369100000|2022-02-09 01:11:40|6344.3|6338.3|6344.9|6338.9|6344.9|6338.9|6344.2|6338.2|2
1644369110000|2022-02-09 01:11:50|6344.8|6338.8|6342.3|6336.3|6344.8|6338.8|6342.3|6336.3|6
1644369120000|2022-02-09 01:12:00|6342.8|6336.8|6342.9|6336.9|6342.9|6336.9|6342.8|6336.8|4
1644369130000|2022-02-09 01:12:10|6342.8|6336.8|6343.8|6337.8|6343.8|6337.8|6342.8|6336.8|1
1644369150000|2022-02-09 01:12:30|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|0
1644369160000|2022-02-09 01:12:40|6342.8|6336.8|6342.5|6336.5|6343.2|6337.2|6342.5|6336.5|26
1644369170000|2022-02-09 01:12:50|||||||||1
1644369180000|2022-02-09 01:13:00|6342.4|6336.4|6342|6336|6342.4|6336.4|6341.5|6335.5|5
1644369200000|2022-02-09 01:13:20|6342.2|6336.2|6341|6335|6342.2|6336.2|6341|6335|1
1644369210000|2022-02-09 01:13:30|6341.2|6335.2|6341.5|6335.5|6341.5|6335.5|6341.2|6335.2|0
1644369220000|2022-02-09 01:13:40|6341|6335|6340.5|6334.5|6341|6335|6340.5|6334.5|0
1644369230000|2022-02-09 01:13:50|6341|6335|6338.7|6332.7|6341.5|6335.5|6338.7|6332.7|5
1644369240000|2022-02-09 01:14:00|6339.2|6333.2|6339.2|6333.2|6339.8|6333.8|6339.2|6333.2|3
1644369250000|2022-02-09 01:14:10|6339.7|6333.7|6340.3|6334.3|6340.3|6334.3|6339.7|6333.7|0
1644369260000|2022-02-09 01:14:20|6340.2|6334.2|6340.3|6334.3|6340.3|6334.3|6340|6334|0
1644369270000|2022-02-09 01:14:30|6340.2|6334.2|6339.2|6333.2|6340.2|6334.2|6338.5|6332.5|2
1644369280000|2022-02-09 01:14:40|6339|6333|6339|6333|6339|6333|6339|6333|1
1644369290000|2022-02-09 01:14:50|6338.5|6332.5|6338|6332|6338.5|6332.5|6338|6332|1
1644369300000|2022-02-09 01:15:00|6338.2|6332.2|6336.7|6330.7|6338.5|6332.5|6335.7|6329.7|17
1644369310000|2022-02-09 01:15:10|6335.7|6329.7|6335.3|6329.3|6336.7|6330.7|6335.3|6329.3|2
1644369320000|2022-02-09 01:15:20|6335.7|6329.7|6335.3|6329.3|6335.7|6329.7|6335.3|6329.3|0
1644369330000|2022-02-09 01:15:30|6335|6329|6334.8|6328.8|6335|6329|6333.5|6327.5|6
1644369340000|2022-02-09 01:15:40|6335.3|6329.3|6335.5|6329.5|6336.2|6330.2|6335.2|6329.2|0
1644369350000|2022-02-09 01:15:50|6335.2|6329.2|6335.7|6329.7|6335.7|6329.7|6335.2|6329.2|1
1644369360000|2022-02-09 01:16:00|6335.8|6329.8|6333.2|6327.2|6336.7|6330.7|6332.5|6326.5|6
1644369370000|2022-02-09 01:16:10|6333.9|6327.9|6334.5|6328.5|6335|6329|6333.9|6327.9|0
1644369380000|2022-02-09 01:16:20|||||||||1
1644369400000|2022-02-09 01:16:40|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|6335|6329|1
1644369410000|2022-02-09 01:16:50|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|2
1644369420000|2022-02-09 01:17:00|6336.7|6330.7|6337.7|6331.7|6337.7|6331.7|6336.7|6330.7|3
1644369440000|2022-02-09 01:17:20|6337.5|6331.5|6337.7|6331.7|6337.7|6331.7|6337.5|6331.5|1
1644369450000|2022-02-09 01:17:30|6336.2|6330.2|6335|6329|6336.2|6330.2|6334|6328|12
1644369460000|2022-02-09 01:17:40|6335.2|6329.2|6335.5|6329.5|6335.5|6329.5|6335.2|6329.2|1
1644369480000|2022-02-09 01:18:00|||||||||3
1644369490000|2022-02-09 01:18:10|6334.5|6328.5|6334|6328|6334.7|6328.7|6334|6328|3
1644369500000|2022-02-09 01:18:20|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|0
1644369510000|2022-02-09 01:18:30|6334.3|6328.3|6334.5|6328.5|6334.7|6328.7|6334.3|6328.3|0
1644369520000|2022-02-09 01:18:40|6334.4|6328.4|6334|6328|6334.5|6328.5|6334|6328|0
1644369530000|2022-02-09 01:18:50|6333.7|6327.7|6330.7|6324.7|6333.7|6327.7|6330.5|6324.5|8
1644369540000|2022-02-09 01:19:00|6330.5|6324.5|6328.7|6322.7|6331|6325|6328.7|6322.7|9
1644369550000|2022-02-09 01:19:10|6328.5|6322.5|6328.7|6322.7|6328.7|6322.7|6328.5|6322.5|0
1644369560000|2022-02-09 01:19:20|6329.2|6323.2|6328.7|6322.7|6329.2|6323.2|6328.3|6322.3|3
1644369570000|2022-02-09 01:19:30|6328.2|6322.2|6328.7|6322.7|6328.7|6322.7|6328.2|6322.2|0
1644369580000|2022-02-09 01:19:40|6328.8|6322.8|6328.7|6322.7|6328.8|6322.8|6328.7|6322.7|0
1644369590000|2022-02-09 01:19:50|6328.5|6322.5|6328.2|6322.2|6328.7|6322.7|6327.5|6321.5|2
1644369600000|2022-02-09 01:20:00|6328.5|6322.5|6330.2|6324.2|6330.2|6324.2|6328|6322|3
1644369610000|2022-02-09 01:20:10|6330.3|6324.3|6330.2|6324.2|6330.3|6324.3|6329.7|6323.7|1
1644369620000|2022-02-09 01:20:20|6329.7|6323.7|6329.2|6323.2|6329.7|6323.7|6329.2|6323.2|0
1644369630000|2022-02-09 01:20:30|6329.7|6323.7|6330.2|6324.2|6330.2|6324.2|6329.7|6323.7|0
1644369650000|2022-02-09 01:20:50|6330|6324|6330.8|6324.8|6330.8|6324.8|6330|6324|0
1644369660000|2022-02-09 01:21:00|6330.7|6324.7|6328|6322|6330.7|6324.7|6328|6322|3
1644369670000|2022-02-09 01:21:10|6327.2|6321.2|6326.7|6320.7|6327.2|6321.2|6326.7|6320.7|5
1644369680000|2022-02-09 01:21:20|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|2
1644369690000|2022-02-09 01:21:30|6326.7|6320.7|6327.5|6321.5|6327.7|6321.7|6326.7|6320.7|0
1644369700000|2022-02-09 01:21:40|6327.7|6321.7|6328|6322|6328|6322|6327.7|6321.7|0
1644369710000|2022-02-09 01:21:50|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|6327.5|6321.5|0
1644369720000|2022-02-09 01:22:00|6328.3|6322.3|6328.8|6322.8|6328.8|6322.8|6328.2|6322.2|3
1644369730000|2022-02-09 01:22:10|6328.7|6322.7|6329.3|6323.3|6329.3|6323.3|6328.7|6322.7|3
1644369740000|2022-02-09 01:22:20|6328.9|6322.9|6328.2|6322.2|6328.9|6322.9|6328|6322|8
1644369750000|2022-02-09 01:22:30|6326.9|6320.9|6327.7|6321.7|6327.8|6321.8|6326.9|6320.9|18
1644369760000|2022-02-09 01:22:40|6327.8|6321.8|6327.7|6321.7|6327.8|6321.8|6327.5|6321.5|0
1644369770000|2022-02-09 01:22:50|6327.5|6321.5|6327.7|6321.7|6328.2|6322.2|6327.5|6321.5|1
1644369780000|2022-02-09 01:23:00|6327.8|6321.8|6329.7|6323.7|6329.7|6323.7|6327.8|6321.8|4
1644369790000|2022-02-09 01:23:10|6328.7|6322.7|6329.8|6323.8|6329.8|6323.8|6328.7|6322.7|1
1644369800000|2022-02-09 01:23:20|6329.5|6323.5|6330.3|6324.3|6330.3|6324.3|6329.5|6323.5|1
1644369810000|2022-02-09 01:23:30|6330.2|6324.2|6330|6324|6330.2|6324.2|6330|6324|2
1644369830000|2022-02-09 01:23:50|6329.7|6323.7|6328|6322|6329.7|6323.7|6328|6322|0
1644369840000|2022-02-09 01:24:00|6328.7|6322.7|6330.2|6324.2|6330.2|6324.2|6328.7|6322.7|1
1644369850000|2022-02-09 01:24:10|6330.7|6324.7|6329|6323|6330.7|6324.7|6328.8|6322.8|0
1644369860000|2022-02-09 01:24:20|6329.2|6323.2|6328.8|6322.8|6329.2|6323.2|6328.8|6322.8|0
1644369870000|2022-02-09 01:24:30|6328.9|6322.9|6329.8|6323.8|6329.8|6323.8|6328.9|6322.9|0
1644369880000|2022-02-09 01:24:40|6330.2|6324.2|6330.5|6324.5|6330.7|6324.7|6330.2|6324.2|0
1644369890000|2022-02-09 01:24:50|6330.2|6324.2|6330|6324|6330.2|6324.2|6330|6324|0
1644369900000|2022-02-09 01:25:00|6330.2|6324.2|6330.7|6324.7|6331|6325|6330.2|6324.2|2
1644369910000|2022-02-09 01:25:10|6330.3|6324.3|6329|6323|6330.7|6324.7|6329|6323|2
1644369920000|2022-02-09 01:25:20|6328.5|6322.5|6328.2|6322.2|6329|6323|6328.2|6322.2|0
1644369930000|2022-02-09 01:25:30|6328|6322|6328|6322|6328|6322|6328|6322|2
1644369940000|2022-02-09 01:25:40|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328|6322|2
1644369950000|2022-02-09 01:25:50|6327.9|6321.9|6326.7|6320.7|6327.9|6321.9|6326.7|6320.7|5
1644369960000|2022-02-09 01:26:00|6327.7|6321.7|6327.2|6321.2|6327.8|6321.8|6326.5|6320.5|8
1644369970000|2022-02-09 01:26:10|6327|6321|6327.2|6321.2|6327.2|6321.2|6327|6321|0
1644369980000|2022-02-09 01:26:20|6327|6321|6327|6321|6327|6321|6326.5|6320.5|5
1644369990000|2022-02-09 01:26:30|6326.9|6320.9|6326.5|6320.5|6327|6321|6326.5|6320.5|0
1644370000000|2022-02-09 01:26:40|||||||||1
1644370020000|2022-02-09 01:27:00|6327.5|6321.5|6326.2|6320.2|6327.5|6321.5|6326.2|6320.2|12
1644370030000|2022-02-09 01:27:10|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|3
1644370040000|2022-02-09 01:27:20|6327.7|6321.7|6327|6321|6327.7|6321.7|6326.5|6320.5|2
1644370050000|2022-02-09 01:27:30|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|0
1644370060000|2022-02-09 01:27:40|6327|6321|6327|6321|6327.2|6321.2|6326.5|6320.5|3
1644370080000|2022-02-09 01:28:00|6329.3|6323.3|6326.5|6320.5|6329.3|6323.3|6326.5|6320.5|22
1644370100000|2022-02-09 01:28:20|6313.7|6307.7|6314.3|6308.3|6314.3|6308.3|6311.9|6305.9|21
1644370110000|2022-02-09 01:28:30|6314.1|6308.1|6312.4|6306.4|6314.3|6308.3|6311.9|6305.9|15
1644370120000|2022-02-09 01:28:40|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.3|6305.3|36
1644370130000|2022-02-09 01:28:50|6311.9|6305.9|6312|6306|6312|6306|6311.9|6305.9|0
1644370140000|2022-02-09 01:29:00|6312.4|6306.4|6313.4|6307.4|6313.4|6307.4|6312.4|6306.4|1
1644370150000|2022-02-09 01:29:10|6313|6307|6312.9|6306.9|6313|6307|6312.9|6306.9|1
1644370160000|2022-02-09 01:29:20|||||||||1
1644370170000|2022-02-09 01:29:30|6311.8|6305.8|6311.8|6305.8|6311.9|6305.9|6311.3|6305.3|2
1644370180000|2022-02-09 01:29:40|6311.3|6305.3|6311.9|6305.9|6311.9|6305.9|6311.3|6305.3|1
1644370190000|2022-02-09 01:29:50|6311.6|6305.6|6313.8|6307.8|6313.8|6307.8|6311.6|6305.6|1
1644370200000|2022-02-09 01:30:00|6312.9|6306.9|6315.3|6309.3|6315.3|6309.3|6312.9|6306.9|3
1644370210000|2022-02-09 01:30:10|6315.1|6309.1|6315.8|6309.8|6315.8|6309.8|6314.8|6308.8|2
1644370230000|2022-02-09 01:30:30|6315.9|6309.9|6315.3|6309.3|6315.9|6309.9|6315.3|6309.3|6
1644370240000|2022-02-09 01:30:40|6315.4|6309.4|6314.8|6308.8|6315.4|6309.4|6314.3|6308.3|7
1644370250000|2022-02-09 01:30:50|6314.4|6308.4|6314.3|6308.3|6314.4|6308.4|6314.3|6308.3|1
1644370260000|2022-02-09 01:31:00|6313.8|6307.8|6314.3|6308.3|6314.3|6308.3|6313.8|6307.8|0
1644370270000|2022-02-09 01:31:10|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|1
1644370280000|2022-02-09 01:31:20|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|0
1644370290000|2022-02-09 01:31:30|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|6315.3|6309.3|1
1644370320000|2022-02-09 01:32:00|||||||||1
1644370330000|2022-02-09 01:32:10|||||||||1
1644370340000|2022-02-09 01:32:20|||||||||1
1644370350000|2022-02-09 01:32:30|||||||||75
1644370360000|2022-02-09 01:32:40|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|1
1644370370000|2022-02-09 01:32:50|6314.1|6308.1|6313.3|6307.3|6314.1|6308.1|6312.8|6306.8|3
1644370380000|2022-02-09 01:33:00|6313.4|6307.4|6314.5|6308.5|6314.5|6308.5|6313.4|6307.4|1
1644370390000|2022-02-09 01:33:10|6314.4|6308.4|6314.5|6308.5|6314.5|6308.5|6314.3|6308.3|0
1644370400000|2022-02-09 01:33:20|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|0
1644370410000|2022-02-09 01:33:30|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|2
1644370420000|2022-02-09 01:33:40|6311.3|6305.3|6311.8|6305.8|6312.3|6306.3|6311.3|6305.3|6
1644370430000|2022-02-09 01:33:50|6311.3|6305.3|6311.8|6305.8|6311.9|6305.9|6311.3|6305.3|2
1644370440000|2022-02-09 01:34:00|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|0
1644370450000|2022-02-09 01:34:10|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|0
1644370460000|2022-02-09 01:34:20|6311.9|6305.9|6311.8|6305.8|6311.9|6305.9|6311.8|6305.8|0
1644370480000|2022-02-09 01:34:40|6311.3|6305.3|6311.8|6305.8|6311.8|6305.8|6311.3|6305.3|1
1644370490000|2022-02-09 01:34:50|6311.6|6305.6|6311.3|6305.3|6311.6|6305.6|6311.3|6305.3|2
1644370500000|2022-02-09 01:35:00|6311.8|6305.8|6311.9|6305.9|6311.9|6305.9|6311.8|6305.8|1
1644370510000|2022-02-09 01:35:10|6312.3|6306.3|6311.8|6305.8|6312.4|6306.4|6311.8|6305.8|1
1644370520000|2022-02-09 01:35:20|6311.4|6305.4|6311.3|6305.3|6311.4|6305.4|6311.3|6305.3|1
1644370530000|2022-02-09 01:35:30|||||||||2
1644370540000|2022-02-09 01:35:40|||||||||7
1644370560000|2022-02-09 01:36:00|6312|6306|6315.3|6309.3|6315.3|6309.3|6312|6306|9
1644370570000|2022-02-09 01:36:10|6314.8|6308.8|6315.3|6309.3|6315.3|6309.3|6314.8|6308.8|0
1644370590000|2022-02-09 01:36:30|6315.1|6309.1|6315.3|6309.3|6315.3|6309.3|6314.8|6308.8|0
1644370600000|2022-02-09 01:36:40|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|0
1644370610000|2022-02-09 01:36:50|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|0
1644370620000|2022-02-09 01:37:00|6314.9|6308.9|6315.8|6309.8|6315.8|6309.8|6314.9|6308.9|0
1644370630000|2022-02-09 01:37:10|6315.6|6309.6|6315.3|6309.3|6315.6|6309.6|6315.3|6309.3|0
1644370640000|2022-02-09 01:37:20|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|2
1644370680000|2022-02-09 01:38:00|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|2
1644370710000|2022-02-09 01:38:30|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|2
1644370730000|2022-02-09 01:38:50|||||||||1
1644370740000|2022-02-09 01:39:00|6313.9|6307.9|6312.9|6306.9|6313.9|6307.9|6312.8|6306.8|7
1644370750000|2022-02-09 01:39:10|||||||||1
1644370760000|2022-02-09 01:39:20|6313.3|6307.3|6314.9|6308.9|6314.9|6308.9|6313.3|6307.3|0
1644370770000|2022-02-09 01:39:30|6315.3|6309.3|6314|6308|6315.9|6309.9|6314|6308|4
1644370780000|2022-02-09 01:39:40|6314.9|6308.9|6314.3|6308.3|6314.9|6308.9|6314.3|6308.3|2
1644370790000|2022-02-09 01:39:50|6313.9|6307.9|6314.9|6308.9|6314.9|6308.9|6313.4|6307.4|0
1644370800000|2022-02-09 01:40:00|6314.8|6308.8|6314.9|6308.9|6315|6309|6314.8|6308.8|0
1644370810000|2022-02-09 01:40:10|6315|6309|6315.4|6309.4|6315.4|6309.4|6315|6309|0
1644370830000|2022-02-09 01:40:30|6316.1|6310.1|6315.8|6309.8|6316.1|6310.1|6315.8|6309.8|22
1644370840000|2022-02-09 01:40:40|6314.8|6308.8|6314.4|6308.4|6314.8|6308.8|6314.3|6308.3|4
1644370850000|2022-02-09 01:40:50|6313.8|6307.8|6312.8|6306.8|6313.8|6307.8|6312.8|6306.8|1
1644370860000|2022-02-09 01:41:00|6313.4|6307.4|6313.3|6307.3|6313.4|6307.4|6313.3|6307.3|2
1644370870000|2022-02-09 01:41:10|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|0
1644370880000|2022-02-09 01:41:20|6313.3|6307.3|6313.4|6307.4|6313.4|6307.4|6313.3|6307.3|2
1644370890000|2022-02-09 01:41:30|||||||||1
1644370900000|2022-02-09 01:41:40|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|1
1644370920000|2022-02-09 01:42:00|6314.4|6308.4|6314.4|6308.4|6314.4|6308.4|6314.4|6308.4|1
1644370930000|2022-02-09 01:42:10|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|0
1644370940000|2022-02-09 01:42:20|6315.3|6309.3|6315.4|6309.4|6315.4|6309.4|6315.3|6309.3|2
1644370960000|2022-02-09 01:42:40|6315.9|6309.9|6314.4|6308.4|6315.9|6309.9|6314.4|6308.4|6
1644370970000|2022-02-09 01:42:50|6314.3|6308.3|6314.9|6308.9|6314.9|6308.9|6314.3|6308.3|1
1644370980000|2022-02-09 01:43:00|6315.4|6309.4|6315|6309|6315.4|6309.4|6315|6309|0
1644370990000|2022-02-09 01:43:10|6315.4|6309.4|6314.4|6308.4|6315.4|6309.4|6314.4|6308.4|1
1644371000000|2022-02-09 01:43:20|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1644371010000|2022-02-09 01:43:30|6314.4|6308.4|6315.4|6309.4|6315.4|6309.4|6314.4|6308.4|1
1644371050000|2022-02-09 01:44:10|6315.3|6309.3|6315.4|6309.4|6315.4|6309.4|6314.9|6308.9|1
1644371070000|2022-02-09 01:44:30|6315|6309|6313.4|6307.4|6315|6309|6313.4|6307.4|2
1644371080000|2022-02-09 01:44:40|6313.5|6307.5|6313.9|6307.9|6313.9|6307.9|6313.5|6307.5|0
1644371090000|2022-02-09 01:44:50|6313.4|6307.4|6313.9|6307.9|6313.9|6307.9|6312.9|6306.9|1
1644371100000|2022-02-09 01:45:00|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1644371110000|2022-02-09 01:45:10|6314.4|6308.4|6313.9|6307.9|6314.4|6308.4|6313.9|6307.9|0
1644371120000|2022-02-09 01:45:20|6312.4|6306.4|6312.4|6306.4|6312.4|6306.4|6312.4|6306.4|3
1644371130000|2022-02-09 01:45:30|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|0
1644371140000|2022-02-09 01:45:40|6313.9|6307.9|6312.9|6306.9|6313.9|6307.9|6312.4|6306.4|1
1644371160000|2022-02-09 01:46:00|6313.4|6307.4|6313.4|6307.4|6313.9|6307.9|6313.4|6307.4|1
1644371170000|2022-02-09 01:46:10|6313.3|6307.3|6313.4|6307.4|6313.4|6307.4|6312.9|6306.9|1
1644371200000|2022-02-09 01:46:40|6313.3|6307.3|6313.4|6307.4|6313.4|6307.4|6312.9|6306.9|1
1644371220000|2022-02-09 01:47:00|6312.9|6306.9|6313.9|6307.9|6313.9|6307.9|6312.9|6306.9|2
1644371230000|2022-02-09 01:47:10|6313.8|6307.8|6313.4|6307.4|6313.8|6307.8|6313.4|6307.4|0
1644371240000|2022-02-09 01:47:20|6313.5|6307.5|6313.4|6307.4|6313.9|6307.9|6313.4|6307.4|1
1644371250000|2022-02-09 01:47:30|6313.8|6307.8|6313.9|6307.9|6313.9|6307.9|6313.8|6307.8|0
1644371270000|2022-02-09 01:47:50|6314.4|6308.4|6312.4|6306.4|6314.4|6308.4|6311.9|6305.9|6
1644371280000|2022-02-09 01:48:00|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|1
1644371290000|2022-02-09 01:48:10|6312.4|6306.4|6312.4|6306.4|6312.4|6306.4|6312.4|6306.4|0
1644371300000|2022-02-09 01:48:20|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|0
1644371310000|2022-02-09 01:48:30|6312.3|6306.3|6312.1|6306.1|6312.3|6306.3|6312.1|6306.1|2
1644371320000|2022-02-09 01:48:40|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|0
1644371330000|2022-02-09 01:48:50|6312.4|6306.4|6312.4|6306.4|6312.4|6306.4|6312.4|6306.4|1
1644371340000|2022-02-09 01:49:00|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|1
1644371350000|2022-02-09 01:49:10|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|0
1644371360000|2022-02-09 01:49:20|6312.5|6306.5|6313.4|6307.4|6313.4|6307.4|6312.5|6306.5|1
1644371390000|2022-02-09 01:49:50|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|0
1644371400000|2022-02-09 01:50:00|6312|6306|6313.4|6307.4|6313.4|6307.4|6312|6306|2
1644371420000|2022-02-09 01:50:20|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|1
1644371430000|2022-02-09 01:50:30|6313.4|6307.4|6313.4|6307.4|6313.4|6307.4|6313.4|6307.4|0
1644371440000|2022-02-09 01:50:40|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|1
1644371450000|2022-02-09 01:50:50|6314.4|6308.4|6314.5|6308.5|6314.5|6308.5|6314.4|6308.4|0
1644371460000|2022-02-09 01:51:00|6315.3|6309.3|6315.9|6309.9|6315.9|6309.9|6315.3|6309.3|0
1644371470000|2022-02-09 01:51:10|||||||||3
1644371480000|2022-02-09 01:51:20|6315.5|6309.5|6314.4|6308.4|6315.5|6309.5|6314.4|6308.4|3
1644371490000|2022-02-09 01:51:30|6313.9|6307.9|6313.3|6307.3|6313.9|6307.9|6313.3|6307.3|1
1644371500000|2022-02-09 01:51:40|6313.4|6307.4|6312.3|6306.3|6313.4|6307.4|6312.3|6306.3|3
1644371510000|2022-02-09 01:51:50|6312.4|6306.4|6312.4|6306.4|6312.4|6306.4|6312.3|6306.3|0
1644371520000|2022-02-09 01:52:00|6312.3|6306.3|6302|6296|6312.3|6306.3|6300.9|6294.9|15
1644371530000|2022-02-09 01:52:10|6301.9|6295.9|6302.4|6296.4|6302.4|6296.4|6301.9|6295.9|12
1644371540000|2022-02-09 01:52:20|6304.3|6298.3|6302.4|6296.4|6304.3|6298.3|6302.3|6296.3|3
1644371550000|2022-02-09 01:52:30|6302.8|6296.8|6302.4|6296.4|6302.9|6296.9|6302.4|6296.4|0
1644371560000|2022-02-09 01:52:40|6302.8|6296.8|6302.4|6296.4|6302.9|6296.9|6302.4|6296.4|2
1644371570000|2022-02-09 01:52:50|6302.9|6296.9|6302.4|6296.4|6302.9|6296.9|6302.4|6296.4|2
1644371580000|2022-02-09 01:53:00|6303.5|6297.5|6304.4|6298.4|6304.4|6298.4|6303.5|6297.5|3
1644371590000|2022-02-09 01:53:10|6304.5|6298.5|6304.9|6298.9|6304.9|6298.9|6304.4|6298.4|1
1644371600000|2022-02-09 01:53:20|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|0
1644371610000|2022-02-09 01:53:30|6304.5|6298.5|6304.9|6298.9|6304.9|6298.9|6304.5|6298.5|1
1644371620000|2022-02-09 01:53:40|6304.8|6298.8|6304.4|6298.4|6304.8|6298.8|6304.4|6298.4|0
1644371630000|2022-02-09 01:53:50|||||||||1
1644371640000|2022-02-09 01:54:00|6305.4|6299.4|6306.4|6300.4|6306.4|6300.4|6305.4|6299.4|2
1644371650000|2022-02-09 01:54:10|6305.7|6299.7|6304.4|6298.4|6305.7|6299.7|6304.4|6298.4|4
1644371660000|2022-02-09 01:54:20|6304.8|6298.8|6304.9|6298.9|6304.9|6298.9|6304.8|6298.8|2
1644371670000|2022-02-09 01:54:30|6305.4|6299.4|6305.4|6299.4|6305.4|6299.4|6304.9|6298.9|0
1644371680000|2022-02-09 01:54:40|6305.5|6299.5|6306.3|6300.3|6306.3|6300.3|6305.5|6299.5|0
1644371710000|2022-02-09 01:55:10|6305.8|6299.8|6306.3|6300.3|6306.3|6300.3|6305.8|6299.8|0
1644371720000|2022-02-09 01:55:20|6305.9|6299.9|6306.3|6300.3|6306.3|6300.3|6305.8|6299.8|1
1644371760000|2022-02-09 01:56:00|6306.5|6300.5|6305.8|6299.8|6306.9|6300.9|6305.8|6299.8|2
1644371770000|2022-02-09 01:56:10|6305.9|6299.9|6305.3|6299.3|6305.9|6299.9|6305.3|6299.3|1
1644371780000|2022-02-09 01:56:20|6305.4|6299.4|6305.9|6299.9|6305.9|6299.9|6305.4|6299.4|6
1644371800000|2022-02-09 01:56:40|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|1
1644371810000|2022-02-09 01:56:50|6306.5|6300.5|6306.9|6300.9|6306.9|6300.9|6306.3|6300.3|1
1644371820000|2022-02-09 01:57:00|6307.4|6301.4|6306.9|6300.9|6307.4|6301.4|6306.9|6300.9|0
1644371830000|2022-02-09 01:57:10|6306.4|6300.4|6306.4|6300.4|6306.9|6300.9|6306.4|6300.4|0
1644371840000|2022-02-09 01:57:20|6306.5|6300.5|6306.3|6300.3|6306.9|6300.9|6306.3|6300.3|1
1644371850000|2022-02-09 01:57:30|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|0
1644371870000|2022-02-09 01:57:50|6306.1|6300.1|6306.3|6300.3|6306.3|6300.3|6305.6|6299.6|2
1644371880000|2022-02-09 01:58:00|6306.8|6300.8|6306.4|6300.4|6306.9|6300.9|6305.9|6299.9|2
1644371900000|2022-02-09 01:58:20|6306.3|6300.3|6305.9|6299.9|6306.4|6300.4|6305.9|6299.9|0
1644371920000|2022-02-09 01:58:40|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|2
1644371940000|2022-02-09 01:59:00|6304|6298|6304.4|6298.4|6304.4|6298.4|6304|6298|0
1644371960000|2022-02-09 01:59:20|6305.3|6299.3|6304.9|6298.9|6305.3|6299.3|6304.9|6298.9|0
1644371970000|2022-02-09 01:59:30|||||||||1
1644371990000|2022-02-09 01:59:50|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|1
1644372000000|2022-02-09 02:00:00|6303.4|6297.4|6304|6298|6304|6298|6302.9|6296.9|0
1644372010000|2022-02-09 02:00:10|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|0
1644372030000|2022-02-09 02:00:30|6303.4|6297.4|6301.9|6295.9|6303.4|6297.4|6301.9|6295.9|1
1644372040000|2022-02-09 02:00:40|6302.4|6296.4|6302.4|6296.4|6302.5|6296.5|6302.4|6296.4|0
1644372050000|2022-02-09 02:00:50|6302.5|6296.5|6300.8|6294.8|6302.5|6296.5|6300.8|6294.8|4
1644372070000|2022-02-09 02:01:10|6300.4|6294.4|6298|6292|6300.4|6294.4|6298|6292|3
1644372080000|2022-02-09 02:01:20|6297.3|6291.3|6297.4|6291.4|6298|6292|6297.3|6291.3|13
1644372090000|2022-02-09 02:01:30|6297.5|6291.5|6299.4|6293.4|6299.4|6293.4|6297.5|6291.5|2
1644372100000|2022-02-09 02:01:40|6299.8|6293.8|6299.5|6293.5|6299.9|6293.9|6299.5|6293.5|0
1644372110000|2022-02-09 02:01:50|6299.7|6293.7|6300.5|6294.5|6300.5|6294.5|6299.7|6293.7|0
1644372120000|2022-02-09 02:02:00|6301.5|6295.5|6302.5|6296.5|6302.5|6296.5|6301.5|6295.5|1
1644372140000|2022-02-09 02:02:20|6301.4|6295.4|6302|6296|6302|6296|6300.9|6294.9|3
1644372150000|2022-02-09 02:02:30|6300.9|6294.9|6300.8|6294.8|6300.9|6294.9|6300.8|6294.8|7
1644372160000|2022-02-09 02:02:40|6300.4|6294.4|6298.9|6292.9|6300.4|6294.4|6298.5|6292.5|10
1644372170000|2022-02-09 02:02:50|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|6298.5|6292.5|2
1644372180000|2022-02-09 02:03:00|6299.9|6293.9|6299.9|6293.9|6299.9|6293.9|6299.9|6293.9|0
1644372200000|2022-02-09 02:03:20|6300|6294|6301.4|6295.4|6301.5|6295.5|6300|6294|3
1644372210000|2022-02-09 02:03:30|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|0
1644372220000|2022-02-09 02:03:40|6301.7|6295.7|6301.9|6295.9|6302|6296|6301.7|6295.7|0
1644372230000|2022-02-09 02:03:50|6302|6296|6302.5|6296.5|6302.5|6296.5|6302|6296|1
1644372240000|2022-02-09 02:04:00|6302.4|6296.4|6298.4|6292.4|6302.4|6296.4|6298.4|6292.4|7
1644372250000|2022-02-09 02:04:10|6297.9|6291.9|6298.3|6292.3|6298.3|6292.3|6297.4|6291.4|3
1644372260000|2022-02-09 02:04:20|6297.9|6291.9|6297.9|6291.9|6297.9|6291.9|6297.9|6291.9|1
1644372270000|2022-02-09 02:04:30|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|10
1644372280000|2022-02-09 02:04:40|6294.5|6288.5|6287.9|6281.9|6295.4|6289.4|6285.9|6279.9|20
1644372290000|2022-02-09 02:04:50|6287.4|6281.4|6283.9|6277.9|6287.4|6281.4|6283.2|6277.2|35
1644372300000|2022-02-09 02:05:00|6283.4|6277.4|6284.4|6278.4|6284.9|6278.9|6282.9|6276.9|9
1644372310000|2022-02-09 02:05:10|6284.9|6278.9|6286.5|6280.5|6286.5|6280.5|6284.9|6278.9|4
1644372320000|2022-02-09 02:05:20|6287|6281|6287|6281|6287|6281|6287|6281|1
1644372350000|2022-02-09 02:05:50|||||||||1
1644372360000|2022-02-09 02:06:00|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|1
1644372370000|2022-02-09 02:06:10|6287.4|6281.4|6287.8|6281.8|6287.8|6281.8|6287.4|6281.4|0
1644372380000|2022-02-09 02:06:20|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|96
1644372390000|2022-02-09 02:06:30|6290.5|6284.5|6290.3|6284.3|6290.5|6284.5|6290.3|6284.3|1
1644372400000|2022-02-09 02:06:40|6289.9|6283.9|6289.3|6283.3|6289.9|6283.9|6289.3|6283.3|0
1644372420000|2022-02-09 02:07:00|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|1
1644372450000|2022-02-09 02:07:30|6289.3|6283.3|6289.4|6283.4|6289.4|6283.4|6289.3|6283.3|2
1644372460000|2022-02-09 02:07:40|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|0
1644372470000|2022-02-09 02:07:50|6289.4|6283.4|6289.4|6283.4|6289.4|6283.4|6289.4|6283.4|1
1644372480000|2022-02-09 02:08:00|||||||||2
1644372490000|2022-02-09 02:08:10|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|0
1644372520000|2022-02-09 02:08:40|6288.4|6282.4|6287.9|6281.9|6288.4|6282.4|6287.9|6281.9|0
1644372530000|2022-02-09 02:08:50|6287.4|6281.4|6287.4|6281.4|6287.4|6281.4|6287.4|6281.4|7
1644372540000|2022-02-09 02:09:00|6288.1|6282.1|6288.4|6282.4|6288.4|6282.4|6288.1|6282.1|3
1644372550000|2022-02-09 02:09:10|6289.4|6283.4|6288.4|6282.4|6289.4|6283.4|6288.4|6282.4|1
1644372560000|2022-02-09 02:09:20|6287.5|6281.5|6287.7|6281.7|6287.7|6281.7|6287|6281|65
1644372570000|2022-02-09 02:09:30|6287.8|6281.8|6288.2|6282.2|6288.7|6282.7|6287.8|6281.8|0
1644372600000|2022-02-09 02:10:00|6288.7|6282.7|6290.7|6284.7|6290.7|6284.7|6288.7|6282.7|3
1644372610000|2022-02-09 02:10:10|6291.7|6285.7|6291.2|6285.2|6291.7|6285.7|6291.2|6285.2|0
1644372620000|2022-02-09 02:10:20|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|2
1644372660000|2022-02-09 02:11:00|6289.5|6283.5|6289.7|6283.7|6289.7|6283.7|6289.5|6283.5|0
1644372670000|2022-02-09 02:11:10|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|0
1644372680000|2022-02-09 02:11:20|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|0
1644372700000|2022-02-09 02:11:40|6290.7|6284.7|6291.2|6285.2|6291.2|6285.2|6290.7|6284.7|0
1644372710000|2022-02-09 02:11:50|6290.8|6284.8|6291.7|6285.7|6291.7|6285.7|6290.8|6284.8|1
1644372730000|2022-02-09 02:12:10|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|6291.2|6285.2|0
1644372740000|2022-02-09 02:12:20|6291.5|6285.5|6291.7|6285.7|6291.7|6285.7|6291.5|6285.5|0
1644372750000|2022-02-09 02:12:30|||||||||1
1644372760000|2022-02-09 02:12:40|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|2
1644372780000|2022-02-09 02:13:00|||||||||1
1644372790000|2022-02-09 02:13:10|6292.3|6286.3|6293.2|6287.2|6293.2|6287.2|6292.3|6286.3|1
1644372800000|2022-02-09 02:13:20|6292.8|6286.8|6292.7|6286.7|6293.2|6287.2|6292.7|6286.7|0
1644372810000|2022-02-09 02:13:30|6290.7|6284.7|6293.2|6287.2|6293.2|6287.2|6290.7|6284.7|13
1644372820000|2022-02-09 02:13:40|6292.7|6286.7|6293.2|6287.2|6293.2|6287.2|6292.2|6286.2|2
1644372830000|2022-02-09 02:13:50|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|0
1644372850000|2022-02-09 02:14:10|6294.2|6288.2|6294.2|6288.2|6294.2|6288.2|6294.2|6288.2|0
1644372890000|2022-02-09 02:14:50|||||||||1
1644372900000|2022-02-09 02:15:00|6293.7|6287.7|6294.2|6288.2|6294.2|6288.2|6293.7|6287.7|0
1644372960000|2022-02-09 02:16:00|||||||||2
1644373010000|2022-02-09 02:16:50|||||||||1
1644373020000|2022-02-09 02:17:00|||||||||1
1644373050000|2022-02-09 02:17:30|||||||||2
1644373130000|2022-02-09 02:18:50|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|1
1644373140000|2022-02-09 02:19:00|6296.2|6290.2|6297.2|6291.2|6297.2|6291.2|6296.2|6290.2|5
1644373150000|2022-02-09 02:19:10|6296.9|6290.9|6296.7|6290.7|6296.9|6290.9|6296.2|6290.2|5
1644373180000|2022-02-09 02:19:40|6295.8|6289.8|6296.7|6290.7|6296.7|6290.7|6295.8|6289.8|1
1644373190000|2022-02-09 02:19:50|6295.7|6289.7|6297.2|6291.2|6297.2|6291.2|6295.7|6289.7|1
1644373200000|2022-02-09 02:20:00|||||||||1
1644373240000|2022-02-09 02:20:40|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|3
1644373250000|2022-02-09 02:20:50|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|1
1644373310000|2022-02-09 02:21:50|6298.5|6292.5|6298.7|6292.7|6298.7|6292.7|6298.5|6292.5|1
1644373320000|2022-02-09 02:22:00|6298.8|6292.8|6298.2|6292.2|6298.8|6292.8|6298.2|6292.2|6
1644373340000|2022-02-09 02:22:20|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|1
1644373360000|2022-02-09 02:22:40|6298.7|6292.7|6298.7|6292.7|6298.7|6292.7|6298.7|6292.7|0
1644373370000|2022-02-09 02:22:50|6298.5|6292.5|6298.2|6292.2|6298.5|6292.5|6297.8|6291.8|0
1644373380000|2022-02-09 02:23:00|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|0
1644373390000|2022-02-09 02:23:10|6295.8|6289.8|6296.7|6290.7|6296.7|6290.7|6295.8|6289.8|0
1644373410000|2022-02-09 02:23:30|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|0
1644373420000|2022-02-09 02:23:40|6296|6290|6296|6290|6296|6290|6296|6290|1
1644373430000|2022-02-09 02:23:50|6295.7|6289.7|6295.7|6289.7|6295.7|6289.7|6295.7|6289.7|0
1644373440000|2022-02-09 02:24:00|||||||||1
1644373450000|2022-02-09 02:24:10|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|2
1644373460000|2022-02-09 02:24:20|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|0
1644373480000|2022-02-09 02:24:40|6296.3|6290.3|6296.7|6290.7|6296.7|6290.7|6296.3|6290.3|0
1644373500000|2022-02-09 02:25:00|||||||||1
1644373520000|2022-02-09 02:25:20|6297.2|6291.2|6296.3|6290.3|6297.2|6291.2|6296.3|6290.3|0
1644373540000|2022-02-09 02:25:40|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|0
1644373550000|2022-02-09 02:25:50|6297.8|6291.8|6298.7|6292.7|6298.7|6292.7|6297.8|6291.8|5
1644373560000|2022-02-09 02:26:00|6298.8|6292.8|6302.7|6296.7|6304.2|6298.2|6298.7|6292.7|16
1644373570000|2022-02-09 02:26:10|6303|6297|6303.4|6297.4|6303.4|6297.4|6303|6297|1
1644373580000|2022-02-09 02:26:20|6304.2|6298.2|6303.7|6297.7|6304.2|6298.2|6303.7|6297.7|1
1644373590000|2022-02-09 02:26:30|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|0
1644373600000|2022-02-09 02:26:40|6302.8|6296.8|6302.7|6296.7|6302.8|6296.8|6302.7|6296.7|0
1644373610000|2022-02-09 02:26:50|6302.8|6296.8|6303.2|6297.2|6303.2|6297.2|6302.8|6296.8|2
1644373650000|2022-02-09 02:27:30|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|0
1644373680000|2022-02-09 02:28:00|6304.4|6298.4|6305.7|6299.7|6305.8|6299.8|6304.4|6298.4|11
1644373690000|2022-02-09 02:28:10|6305.8|6299.8|6306.5|6300.5|6306.5|6300.5|6305.8|6299.8|0
1644373700000|2022-02-09 02:28:20|6307.2|6301.2|6308.7|6302.7|6308.8|6302.8|6307.2|6301.2|7
1644373710000|2022-02-09 02:28:30|6307.7|6301.7|6307.7|6301.7|6307.7|6301.7|6307.7|6301.7|2
1644373740000|2022-02-09 02:29:00|6307.5|6301.5|6307.2|6301.2|6307.5|6301.5|6307.2|6301.2|0
1644373770000|2022-02-09 02:29:30|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|1
1644373800000|2022-02-09 02:30:00|6307|6301|6308.2|6302.2|6308.2|6302.2|6307|6301|1
1644373810000|2022-02-09 02:30:10|6307.7|6301.7|6307.2|6301.2|6307.7|6301.7|6306.7|6300.7|0
1644373830000|2022-02-09 02:30:30|6307.5|6301.5|6308.7|6302.7|6308.7|6302.7|6307.5|6301.5|0
1644373840000|2022-02-09 02:30:40|6308.3|6302.3|6308.2|6302.2|6308.3|6302.3|6308.2|6302.2|0
1644373850000|2022-02-09 02:30:50|6308.8|6302.8|6309.5|6303.5|6309.7|6303.7|6308.8|6302.8|2
1644373860000|2022-02-09 02:31:00|6308.7|6302.7|6309.2|6303.2|6309.2|6303.2|6308.5|6302.5|5
1644373880000|2022-02-09 02:31:20|6309.7|6303.7|6308.7|6302.7|6309.7|6303.7|6308.7|6302.7|2
1644373890000|2022-02-09 02:31:30|6308.4|6302.4|6308.5|6302.5|6308.5|6302.5|6308.2|6302.2|0
1644373910000|2022-02-09 02:31:50|6307.7|6301.7|6307.5|6301.5|6308.2|6302.2|6307.5|6301.5|1
1644373930000|2022-02-09 02:32:10|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|0
1644373940000|2022-02-09 02:32:20|6307|6301|6306.5|6300.5|6307|6301|6306|6300|0
1644373960000|2022-02-09 02:32:40|6306|6300|6306|6300|6306|6300|6306|6300|0
1644373970000|2022-02-09 02:32:50|6305.5|6299.5|6303.2|6297.2|6305.5|6299.5|6303.2|6297.2|2
1644373980000|2022-02-09 02:33:00|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.2|6297.2|0
1644373990000|2022-02-09 02:33:10|6303.6|6297.6|6305.2|6299.2|6305.2|6299.2|6303.6|6297.6|1
1644374000000|2022-02-09 02:33:20|6304.7|6298.7|6305.2|6299.2|6305.2|6299.2|6304.7|6298.7|1
1644374010000|2022-02-09 02:33:30|6305|6299|6305.2|6299.2|6305.2|6299.2|6304.8|6298.8|0
1644374020000|2022-02-09 02:33:40|6304.8|6298.8|6304.7|6298.7|6305.2|6299.2|6304.7|6298.7|0
1644374030000|2022-02-09 02:33:50|6305|6299|6304.7|6298.7|6305.2|6299.2|6304.7|6298.7|0
1644374040000|2022-02-09 02:34:00|6304.8|6298.8|6305|6299|6305|6299|6304.8|6298.8|0
1644374050000|2022-02-09 02:34:10|6304.5|6298.5|6304.7|6298.7|6305.2|6299.2|6304.5|6298.5|4
1644374070000|2022-02-09 02:34:30|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|1
1644374080000|2022-02-09 02:34:40|6305|6299|6305.2|6299.2|6305.2|6299.2|6304.8|6298.8|0
1644374090000|2022-02-09 02:34:50|6305.9|6299.9|6305.7|6299.7|6306.2|6300.2|6305.7|6299.7|0
1644374100000|2022-02-09 02:35:00|6306.2|6300.2|6306.2|6300.2|6306.7|6300.7|6305.7|6299.7|3
1644374190000|2022-02-09 02:36:30|6306.3|6300.3|6308.2|6302.2|6308.5|6302.5|6306.3|6300.3|1
1644374200000|2022-02-09 02:36:40|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|0
1644374210000|2022-02-09 02:36:50|6308.2|6302.2|6308.2|6302.2|6309.2|6303.2|6308.2|6302.2|0
1644374220000|2022-02-09 02:37:00|6308.3|6302.3|6309.2|6303.2|6309.2|6303.2|6308.3|6302.3|0
1644374230000|2022-02-09 02:37:10|6307.7|6301.7|6308.7|6302.7|6308.7|6302.7|6307.7|6301.7|4
1644374240000|2022-02-09 02:37:20|6309.2|6303.2|6308.7|6302.7|6309.2|6303.2|6308.7|6302.7|2
1644374250000|2022-02-09 02:37:30|6309|6303|6309|6303|6309.2|6303.2|6308.7|6302.7|0
1644374260000|2022-02-09 02:37:40|6309.2|6303.2|6309.2|6303.2|6309.5|6303.5|6309.2|6303.2|1
1644374280000|2022-02-09 02:38:00|6308.8|6302.8|6307.7|6301.7|6308.8|6302.8|6307.7|6301.7|0
1644374290000|2022-02-09 02:38:10|||||||||3
1644374300000|2022-02-09 02:38:20|6308.2|6302.2|6307.7|6301.7|6308.2|6302.2|6307.7|6301.7|0
1644374310000|2022-02-09 02:38:30|6308.2|6302.2|6308.2|6302.2|6309.2|6303.2|6308.2|6302.2|7
1644374320000|2022-02-09 02:38:40|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|1
1644374330000|2022-02-09 02:38:50|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|0
1644374350000|2022-02-09 02:39:10|6308.4|6302.4|6308.2|6302.2|6308.4|6302.4|6308.2|6302.2|0
1644374370000|2022-02-09 02:39:30|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1644374380000|2022-02-09 02:39:40|6308.5|6302.5|6308.2|6302.2|6308.7|6302.7|6308.2|6302.2|0
1644374390000|2022-02-09 02:39:50|||||||||1
1644374400000|2022-02-09 02:40:00|6308.7|6302.7|6309.2|6303.2|6309.2|6303.2|6308.7|6302.7|0
1644374420000|2022-02-09 02:40:20|6309|6303|6308.7|6302.7|6309|6303|6308.7|6302.7|0
1644374430000|2022-02-09 02:40:30|6309.2|6303.2|6308.7|6302.7|6309.2|6303.2|6308.7|6302.7|0
1644374440000|2022-02-09 02:40:40|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|0
1644374460000|2022-02-09 02:41:00|6308.3|6302.3|6309.2|6303.2|6309.7|6303.7|6308.3|6302.3|1
1644374470000|2022-02-09 02:41:10|6308.7|6302.7|6309.4|6303.4|6309.7|6303.7|6308.7|6302.7|1
1644374490000|2022-02-09 02:41:30|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1644374500000|2022-02-09 02:41:40|6309|6303|6309.2|6303.2|6309.2|6303.2|6309|6303|0
1644374510000|2022-02-09 02:41:50|6308.2|6302.2|6309.2|6303.2|6309.2|6303.2|6308.2|6302.2|0
1644374520000|2022-02-09 02:42:00|6308.9|6302.9|6309.2|6303.2|6309.2|6303.2|6308.9|6302.9|1
1644374550000|2022-02-09 02:42:30|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|0
1644374560000|2022-02-09 02:42:40|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|0
1644374580000|2022-02-09 02:43:00|6309.7|6303.7|6309.2|6303.2|6309.7|6303.7|6309.2|6303.2|0
1644374600000|2022-02-09 02:43:20|6309.5|6303.5|6309.7|6303.7|6309.7|6303.7|6309.5|6303.5|0
1644374630000|2022-02-09 02:43:50|6309.8|6303.8|6310.8|6304.8|6311.5|6305.5|6309.8|6303.8|0
1644374640000|2022-02-09 02:44:00|6311.2|6305.2|6311.8|6305.8|6311.8|6305.8|6311.2|6305.2|0
1644374660000|2022-02-09 02:44:20|6311.7|6305.7|6312.2|6306.2|6312.2|6306.2|6311.7|6305.7|0
1644374670000|2022-02-09 02:44:30|6311.8|6305.8|6312.2|6306.2|6312.2|6306.2|6311.7|6305.7|0
1644374700000|2022-02-09 02:45:00|6311.8|6305.8|6310.2|6304.2|6311.8|6305.8|6309.7|6303.7|1
1644374770000|2022-02-09 02:46:10|6310|6304|6309.2|6303.2|6310|6304|6309.2|6303.2|0
1644374820000|2022-02-09 02:47:00|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|0
1644374870000|2022-02-09 02:47:50|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|0
1644374880000|2022-02-09 02:48:00|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|0
1644374890000|2022-02-09 02:48:10|6311.3|6305.3|6311.8|6305.8|6311.8|6305.8|6311.3|6305.3|0
1644374910000|2022-02-09 02:48:30|6311.9|6305.9|6311.8|6305.8|6311.9|6305.9|6311.8|6305.8|1
1644374920000|2022-02-09 02:48:40|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|0
1644374930000|2022-02-09 02:48:50|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|6311.8|6305.8|0
1644374940000|2022-02-09 02:49:00|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|0
1644374950000|2022-02-09 02:49:10|6311.8|6305.8|6312.7|6306.7|6312.7|6306.7|6311.8|6305.8|0
1644374960000|2022-02-09 02:49:20|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|0
1644375000000|2022-02-09 02:50:00|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|0
1644375010000|2022-02-09 02:50:10|6310.2|6304.2|6310.2|6304.2|6310.4|6304.4|6309.7|6303.7|6
1644375020000|2022-02-09 02:50:20|6309.9|6303.9|6309.2|6303.2|6309.9|6303.9|6309.2|6303.2|0
1644375070000|2022-02-09 02:51:10|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|0
1644375080000|2022-02-09 02:51:20|6310.5|6304.5|6309.7|6303.7|6310.5|6304.5|6309.7|6303.7|0
1644375090000|2022-02-09 02:51:30|6310.2|6304.2|6309.2|6303.2|6310.2|6304.2|6309.2|6303.2|0
1644375110000|2022-02-09 02:51:50|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|0
1644375120000|2022-02-09 02:52:00|6309.4|6303.4|6309.2|6303.2|6309.4|6303.4|6309.2|6303.2|3
1644375130000|2022-02-09 02:52:10|6308.8|6302.8|6309.2|6303.2|6309.2|6303.2|6308.7|6302.7|0
1644375250000|2022-02-09 02:54:10|6308.7|6302.7|6309.2|6303.2|6309.2|6303.2|6308.7|6302.7|0
1644375260000|2022-02-09 02:54:20|6309|6303|6308.2|6302.2|6309|6303|6308.2|6302.2|0
1644375270000|2022-02-09 02:54:30|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1644375290000|2022-02-09 02:54:50|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|2
1644375300000|2022-02-09 02:55:00|6304.7|6298.7|6306.5|6300.5|6306.5|6300.5|6304.7|6298.7|9
1644375320000|2022-02-09 02:55:20|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|0
1644375350000|2022-02-09 02:55:50|6307.4|6301.4|6308.2|6302.2|6308.2|6302.2|6307.4|6301.4|0
1644375360000|2022-02-09 02:56:00|6307.8|6301.8|6307.2|6301.2|6307.8|6301.8|6306.7|6300.7|3
1644375370000|2022-02-09 02:56:10|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|0
1644375380000|2022-02-09 02:56:20|6306.5|6300.5|6307.7|6301.7|6307.7|6301.7|6306.2|6300.2|1
1644375390000|2022-02-09 02:56:30|6308.2|6302.2|6309.2|6303.2|6309.2|6303.2|6308.2|6302.2|0
1644375400000|2022-02-09 02:56:40|6308.7|6302.7|6309.2|6303.2|6309.2|6303.2|6308.7|6302.7|1
1644375410000|2022-02-09 02:56:50|6309.3|6303.3|6308.2|6302.2|6309.7|6303.7|6308.2|6302.2|1
1644375420000|2022-02-09 02:57:00|6308.3|6302.3|6307.3|6301.3|6308.7|6302.7|6307.3|6301.3|0
1644375430000|2022-02-09 02:57:10|||||||||1
1644375460000|2022-02-09 02:57:40|6308.8|6302.8|6308.3|6302.3|6308.8|6302.8|6308.3|6302.3|0
1644375470000|2022-02-09 02:57:50|6308.8|6302.8|6308.2|6302.2|6308.8|6302.8|6308.2|6302.2|0
1644375490000|2022-02-09 02:58:10|6308|6302|6306.2|6300.2|6308|6302|6306.2|6300.2|1
1644375500000|2022-02-09 02:58:20|6306.5|6300.5|6305.7|6299.7|6306.5|6300.5|6305.7|6299.7|0
1644375510000|2022-02-09 02:58:30|6305.5|6299.5|6305.7|6299.7|6305.7|6299.7|6305.2|6299.2|0
1644375520000|2022-02-09 02:58:40|6306.2|6300.2|6305.7|6299.7|6306.2|6300.2|6305.7|6299.7|0
1644375530000|2022-02-09 02:58:50|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|2
1644375590000|2022-02-09 02:59:50|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|0
1644375600000|2022-02-09 03:00:00|6305.2|6299.2|6304.7|6298.7|6305.2|6299.2|6304.7|6298.7|0
1644375610000|2022-02-09 03:00:10|6304.8|6298.8|6305.2|6299.2|6305.2|6299.2|6304.8|6298.8|0
1644375620000|2022-02-09 03:00:20|6304.2|6298.2|6304.7|6298.7|6304.7|6298.7|6304.2|6298.2|2
1644375630000|2022-02-09 03:00:30|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|0
1644375640000|2022-02-09 03:00:40|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|0
1644375650000|2022-02-09 03:00:50|||||||||1
1644375660000|2022-02-09 03:01:00|6305|6299|6305.2|6299.2|6305.2|6299.2|6304.2|6298.2|1
1644375670000|2022-02-09 03:01:10|6304.7|6298.7|6304.2|6298.2|6304.7|6298.7|6304.2|6298.2|0
1644375680000|2022-02-09 03:01:20|6304.5|6298.5|6304.7|6298.7|6304.7|6298.7|6304.2|6298.2|0
1644375690000|2022-02-09 03:01:30|6304.2|6298.2|6304.7|6298.7|6305.2|6299.2|6304.2|6298.2|0
1644375700000|2022-02-09 03:01:40|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|0
1644375720000|2022-02-09 03:02:00|6305.7|6299.7|6308.3|6302.3|6308.3|6302.3|6305.7|6299.7|5
1644375730000|2022-02-09 03:02:10|6309|6303|6309.2|6303.2|6309.7|6303.7|6309|6303|1
1644375750000|2022-02-09 03:02:30|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|2
1644375760000|2022-02-09 03:02:40|6309.7|6303.7|6309.2|6303.2|6309.7|6303.7|6309.2|6303.2|1
1644375770000|2022-02-09 03:02:50|6309.7|6303.7|6310.2|6304.2|6310.2|6304.2|6309.7|6303.7|2
1644375780000|2022-02-09 03:03:00|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6308.7|6302.7|0
1644375800000|2022-02-09 03:03:20|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|0
1644375810000|2022-02-09 03:03:30|6309.7|6303.7|6310.2|6304.2|6310.2|6304.2|6309.7|6303.7|0
1644375820000|2022-02-09 03:03:40|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|0
1644375830000|2022-02-09 03:03:50|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|0
1644375840000|2022-02-09 03:04:00|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|0
1644375850000|2022-02-09 03:04:10|6310|6304|6310.5|6304.5|6310.7|6304.7|6310|6304|0
1644375860000|2022-02-09 03:04:20|6310.7|6304.7|6310.2|6304.2|6310.7|6304.7|6309.4|6303.4|0
1644375890000|2022-02-09 03:04:50|6311|6305|6311.7|6305.7|6311.7|6305.7|6311|6305|1
1644375900000|2022-02-09 03:05:00|6311.5|6305.5|6310.2|6304.2|6311.5|6305.5|6309.7|6303.7|0
1644375910000|2022-02-09 03:05:10|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|0
1644375920000|2022-02-09 03:05:20|6309.4|6303.4|6309.2|6303.2|6309.4|6303.4|6308.7|6302.7|2
1644375940000|2022-02-09 03:05:40|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1644375950000|2022-02-09 03:05:50|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|0
1644375960000|2022-02-09 03:06:00|6308.7|6302.7|6308.2|6302.2|6308.7|6302.7|6307.3|6301.3|1
1644375980000|2022-02-09 03:06:20|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1644375990000|2022-02-09 03:06:30|6308.5|6302.5|6308.2|6302.2|6308.5|6302.5|6308.2|6302.2|0
1644376000000|2022-02-09 03:06:40|6308.7|6302.7|6309.2|6303.2|6309.2|6303.2|6308.7|6302.7|0
1644376020000|2022-02-09 03:07:00|6309|6303|6308.7|6302.7|6309|6303|6308.7|6302.7|0
1644376030000|2022-02-09 03:07:10|6308.8|6302.8|6309.7|6303.7|6309.7|6303.7|6308.8|6302.8|0
1644376040000|2022-02-09 03:07:20|6309.2|6303.2|6308.2|6302.2|6309.2|6303.2|6308.2|6302.2|1
1644376050000|2022-02-09 03:07:30|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|0
1644376070000|2022-02-09 03:07:50|6308.7|6302.7|6308.2|6302.2|6308.7|6302.7|6308.2|6302.2|0
1644376080000|2022-02-09 03:08:00|6309.2|6303.2|6309.7|6303.7|6309.7|6303.7|6309.2|6303.2|0
1644376090000|2022-02-09 03:08:10|6309.3|6303.3|6309.7|6303.7|6309.7|6303.7|6309.2|6303.2|0
1644376110000|2022-02-09 03:08:30|||||||||3
1644376120000|2022-02-09 03:08:40|6311.2|6305.2|6311.7|6305.7|6311.7|6305.7|6311.2|6305.2|1
1644376130000|2022-02-09 03:08:50|6311.5|6305.5|6310.7|6304.7|6311.5|6305.5|6310.7|6304.7|0
1644376140000|2022-02-09 03:09:00|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|2
1644376190000|2022-02-09 03:09:50|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|0
1644376200000|2022-02-09 03:10:00|6310.9|6304.9|6309.2|6303.2|6310.9|6304.9|6307.7|6301.7|5
1644376210000|2022-02-09 03:10:10|6309.3|6303.3|6309.7|6303.7|6309.7|6303.7|6309.3|6303.3|0
1644376220000|2022-02-09 03:10:20|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|0
1644376240000|2022-02-09 03:10:40|6310.5|6304.5|6310.2|6304.2|6310.5|6304.5|6310.2|6304.2|1
1644376260000|2022-02-09 03:11:00|6310|6304|6308.7|6302.7|6310|6304|6308.7|6302.7|0
1644376270000|2022-02-09 03:11:10|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|0
1644376280000|2022-02-09 03:11:20|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|0
1644376290000|2022-02-09 03:11:30|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1644376310000|2022-02-09 03:11:50|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|0
1644376320000|2022-02-09 03:12:00|6309.5|6303.5|6309.7|6303.7|6309.7|6303.7|6309.5|6303.5|0
1644376340000|2022-02-09 03:12:20|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|1
1644376410000|2022-02-09 03:13:30|6310.5|6304.5|6310.7|6304.7|6310.7|6304.7|6310.5|6304.5|0
1644376420000|2022-02-09 03:13:40|6310.2|6304.2|6311.2|6305.2|6311.2|6305.2|6310.2|6304.2|1
1644376430000|2022-02-09 03:13:50|6311.3|6305.3|6311.7|6305.7|6311.7|6305.7|6311.3|6305.3|0
1644376500000|2022-02-09 03:15:00|6311.8|6305.8|6312.2|6306.2|6312.2|6306.2|6311.8|6305.8|0
1644376510000|2022-02-09 03:15:10|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|1
1644376520000|2022-02-09 03:15:20|6311.8|6305.8|6311.7|6305.7|6312.2|6306.2|6311.7|6305.7|0
1644376530000|2022-02-09 03:15:30|6311.5|6305.5|6311.2|6305.2|6311.5|6305.5|6311.2|6305.2|0
1644376540000|2022-02-09 03:15:40|6311.7|6305.7|6312.2|6306.2|6312.2|6306.2|6311.7|6305.7|0
1644376570000|2022-02-09 03:16:10|6312.7|6306.7|6312.2|6306.2|6312.8|6306.8|6312.2|6306.2|3
1644376590000|2022-02-09 03:16:30|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|0
1644376600000|2022-02-09 03:16:40|6312.2|6306.2|6312.7|6306.7|6312.7|6306.7|6312.2|6306.2|0
1644376610000|2022-02-09 03:16:50|6313.2|6307.2|6313.8|6307.8|6313.8|6307.8|6313.2|6307.2|2
1644376660000|2022-02-09 03:17:40|6313.7|6307.7|6314.3|6308.3|6314.3|6308.3|6313.7|6307.7|0
1644376700000|2022-02-09 03:18:20|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|2
1644376710000|2022-02-09 03:18:30|||||||||3
1644376720000|2022-02-09 03:18:40|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|4
1644376730000|2022-02-09 03:18:50|6313.8|6307.8|6313.2|6307.2|6313.8|6307.8|6312.7|6306.7|1
1644376750000|2022-02-09 03:19:10|6313|6307|6313.3|6307.3|6313.3|6307.3|6313|6307|0
1644376760000|2022-02-09 03:19:20|6313.5|6307.5|6313.2|6307.2|6313.5|6307.5|6313.2|6307.2|0
1644376770000|2022-02-09 03:19:30|6313.3|6307.3|6313.7|6307.7|6313.7|6307.7|6313.3|6307.3|0
1644376780000|2022-02-09 03:19:40|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|0
1644376790000|2022-02-09 03:19:50|6314.7|6308.7|6315.2|6309.2|6315.2|6309.2|6314.7|6308.7|0
1644376800000|2022-02-09 03:20:00|6315|6309|6314.2|6308.2|6315|6309|6313.7|6307.7|3
1644376810000|2022-02-09 03:20:10|6313.7|6307.7|6314.2|6308.2|6314.2|6308.2|6313.7|6307.7|0
1644376840000|2022-02-09 03:20:40|6314|6308|6313.2|6307.2|6314|6308|6313.2|6307.2|0
1644376860000|2022-02-09 03:21:00|6312.7|6306.7|6313.2|6307.2|6313.2|6307.2|6312.7|6306.7|2
1644376880000|2022-02-09 03:21:20|6313.3|6307.3|6314.7|6308.7|6314.7|6308.7|6313.3|6307.3|1
1644376900000|2022-02-09 03:21:40|6313.7|6307.7|6314.7|6308.7|6314.7|6308.7|6313.7|6307.7|0
1644376910000|2022-02-09 03:21:50|6314.8|6308.8|6314.2|6308.2|6314.8|6308.8|6314.2|6308.2|1
1644376920000|2022-02-09 03:22:00|6313.7|6307.7|6313.7|6307.7|6314.2|6308.2|6312.7|6306.7|0
1644376930000|2022-02-09 03:22:10|6313.2|6307.2|6313.3|6307.3|6313.3|6307.3|6313.2|6307.2|0
1644376940000|2022-02-09 03:22:20|6313.7|6307.7|6314.2|6308.2|6314.2|6308.2|6313.7|6307.7|1
1644376950000|2022-02-09 03:22:30|6313.7|6307.7|6314.2|6308.2|6314.2|6308.2|6313.7|6307.7|0
1644376960000|2022-02-09 03:22:40|6314|6308|6313.7|6307.7|6314|6308|6313.7|6307.7|2
1644376980000|2022-02-09 03:23:00|6314|6308|6314.2|6308.2|6314.2|6308.2|6314|6308|0
1644376990000|2022-02-09 03:23:10|6314.7|6308.7|6314.7|6308.7|6315.2|6309.2|6313.6|6307.6|5
1644377010000|2022-02-09 03:23:30|6314.8|6308.8|6315.2|6309.2|6315.2|6309.2|6314.8|6308.8|0
1644377030000|2022-02-09 03:23:50|6313.7|6307.7|6314|6308|6314|6308|6313.7|6307.7|3
1644377040000|2022-02-09 03:24:00|6314.2|6308.2|6314.7|6308.7|6315.2|6309.2|6314.2|6308.2|7
1644377070000|2022-02-09 03:24:30|6314.2|6308.2|6314.7|6308.7|6314.7|6308.7|6314.2|6308.2|1
1644377110000|2022-02-09 03:25:10|6313.7|6307.7|6313.7|6307.7|6313.7|6307.7|6313.7|6307.7|1
1644377130000|2022-02-09 03:25:30|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|2
1644377150000|2022-02-09 03:25:50|6312.8|6306.8|6312.7|6306.7|6312.8|6306.8|6312.7|6306.7|2
1644377160000|2022-02-09 03:26:00|6313.2|6307.2|6313.5|6307.5|6313.5|6307.5|6313.2|6307.2|3
1644377170000|2022-02-09 03:26:10|6313.7|6307.7|6313.5|6307.5|6313.7|6307.7|6313.5|6307.5|0
1644377180000|2022-02-09 03:26:20|6313.4|6307.4|6312.7|6306.7|6313.4|6307.4|6311.7|6305.7|1
1644377190000|2022-02-09 03:26:30|6312.8|6306.8|6315.2|6309.2|6315.2|6309.2|6312.8|6306.8|5
1644377200000|2022-02-09 03:26:40|6314.2|6308.2|6314.7|6308.7|6314.7|6308.7|6314.2|6308.2|3
1644377210000|2022-02-09 03:26:50|6314.8|6308.8|6315.2|6309.2|6315.2|6309.2|6314.5|6308.5|2
1644377220000|2022-02-09 03:27:00|6315.5|6309.5|6314.7|6308.7|6315.5|6309.5|6314.7|6308.7|8
1644377230000|2022-02-09 03:27:10|6312.7|6306.7|6311.7|6305.7|6312.7|6306.7|6311.2|6305.2|6
1644377240000|2022-02-09 03:27:20|6311.5|6305.5|6311.2|6305.2|6311.7|6305.7|6311.2|6305.2|3
1644377260000|2022-02-09 03:27:40|6311.5|6305.5|6311.2|6305.2|6311.7|6305.7|6311.2|6305.2|2
1644377270000|2022-02-09 03:27:50|6310.7|6304.7|6310.2|6304.2|6310.7|6304.7|6310.2|6304.2|1
1644377290000|2022-02-09 03:28:10|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.3|6304.3|0
1644377300000|2022-02-09 03:28:20|6311.2|6305.2|6309.2|6303.2|6311.2|6305.2|6309.2|6303.2|4
1644377310000|2022-02-09 03:28:30|6309.5|6303.5|6309.7|6303.7|6311.5|6305.5|6309.5|6303.5|5
1644377320000|2022-02-09 03:28:40|6309.8|6303.8|6310.2|6304.2|6310.2|6304.2|6309.8|6303.8|0
1644377330000|2022-02-09 03:28:50|6310.7|6304.7|6310.2|6304.2|6310.7|6304.7|6310.2|6304.2|0
1644377340000|2022-02-09 03:29:00|6312|6306|6310.2|6304.2|6312|6306|6310.2|6304.2|3
1644377350000|2022-02-09 03:29:10|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|0
1644377360000|2022-02-09 03:29:20|6310|6304|6310.5|6304.5|6310.5|6304.5|6310|6304|0
1644377370000|2022-02-09 03:29:30|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|0
1644377420000|2022-02-09 03:30:20|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|1
1644377470000|2022-02-09 03:31:10|6311.7|6305.7|6312.2|6306.2|6312.2|6306.2|6311.7|6305.7|0
1644377490000|2022-02-09 03:31:30|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|0
1644377520000|2022-02-09 03:32:00|6312.8|6306.8|6313.7|6307.7|6313.7|6307.7|6312.8|6306.8|0
1644377550000|2022-02-09 03:32:30|6313.8|6307.8|6312.7|6306.7|6313.8|6307.8|6312.7|6306.7|1
1644377580000|2022-02-09 03:33:00|6313.4|6307.4|6316.7|6310.7|6317|6311|6313.4|6307.4|14
1644377590000|2022-02-09 03:33:10|||||||||1
1644377600000|2022-02-09 03:33:20|||||||||1
1644377610000|2022-02-09 03:33:30|||||||||3
1644377640000|2022-02-09 03:34:00|6317.4|6311.4|6317.2|6311.2|6317.4|6311.4|6317.2|6311.2|1
1644377660000|2022-02-09 03:34:20|6317.5|6311.5|6316.7|6310.7|6317.5|6311.5|6316.7|6310.7|1
1644377670000|2022-02-09 03:34:30|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|0
1644377690000|2022-02-09 03:34:50|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|0
1644377700000|2022-02-09 03:35:00|6317.2|6311.2|6316.7|6310.7|6317.2|6311.2|6316.7|6310.7|4
1644377760000|2022-02-09 03:36:00|6317|6311|6317.2|6311.2|6317.2|6311.2|6316.7|6310.7|13
1644377770000|2022-02-09 03:36:10|6316.7|6310.7|6317.2|6311.2|6317.2|6311.2|6316.7|6310.7|0
1644377790000|2022-02-09 03:36:30|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|11
1644377810000|2022-02-09 03:36:50|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|0
1644377820000|2022-02-09 03:37:00|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|1
1644377840000|2022-02-09 03:37:20|||||||||1
1644377850000|2022-02-09 03:37:30|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|0
1644377860000|2022-02-09 03:37:40|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|0
1644377870000|2022-02-09 03:37:50|||||||||2
1644377880000|2022-02-09 03:38:00|||||||||2
1644377990000|2022-02-09 03:39:50|6316.8|6310.8|6316.7|6310.7|6316.8|6310.8|6316.7|6310.7|1
1644378000000|2022-02-09 03:40:00|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|2
1644378050000|2022-02-09 03:40:50|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|1
1644378060000|2022-02-09 03:41:00|6317.1|6311.1|6317.2|6311.2|6317.6|6311.6|6316.7|6310.7|11
1644378080000|2022-02-09 03:41:20|6317.1|6311.1|6317.2|6311.2|6317.2|6311.2|6316.6|6310.6|1
1644378090000|2022-02-09 03:41:30|||||||||1
1644378100000|2022-02-09 03:41:40|6317.6|6311.6|6316.7|6310.7|6317.6|6311.6|6316.7|6310.7|1
1644378110000|2022-02-09 03:41:50|6317.2|6311.2|6316.7|6310.7|6317.2|6311.2|6316.7|6310.7|0
1644378120000|2022-02-09 03:42:00|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|0
1644378130000|2022-02-09 03:42:10|6316.7|6310.7|6317.2|6311.2|6317.2|6311.2|6316.7|6310.7|0
1644378140000|2022-02-09 03:42:20|||||||||1
1644378150000|2022-02-09 03:42:30|6316.8|6310.8|6316.7|6310.7|6316.8|6310.8|6316.7|6310.7|2
1644378160000|2022-02-09 03:42:40|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|0
1644378170000|2022-02-09 03:42:50|6316.7|6310.7|6316.6|6310.6|6316.7|6310.7|6316.6|6310.6|0
1644378180000|2022-02-09 03:43:00|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.6|6310.6|0
1644378210000|2022-02-09 03:43:30|6317.2|6311.2|6316.7|6310.7|6317.7|6311.7|6316.7|6310.7|2
1644378220000|2022-02-09 03:43:40|6317.2|6311.2|6316.7|6310.7|6317.2|6311.2|6316.7|6310.7|0
1644378240000|2022-02-09 03:44:00|6317.1|6311.1|6317.4|6311.4|6317.7|6311.7|6316.7|6310.7|11
1644378250000|2022-02-09 03:44:10|6317.1|6311.1|6317.2|6311.2|6317.2|6311.2|6317.1|6311.1|0
1644378270000|2022-02-09 03:44:30|6317.5|6311.5|6317.6|6311.6|6317.6|6311.6|6317.2|6311.2|13
1644378290000|2022-02-09 03:44:50|6317.7|6311.7|6317.1|6311.1|6317.7|6311.7|6317.1|6311.1|2
1644378300000|2022-02-09 03:45:00|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|1
1644378310000|2022-02-09 03:45:10|6317.6|6311.6|6317.1|6311.1|6317.6|6311.6|6317.1|6311.1|6
1644378360000|2022-02-09 03:46:00|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|6
1644378380000|2022-02-09 03:46:20|6317.9|6311.9|6317.6|6311.6|6317.9|6311.9|6317.6|6311.6|4
1644378390000|2022-02-09 03:46:30|||||||||2
1644378400000|2022-02-09 03:46:40|6317.7|6311.7|6317.6|6311.6|6317.7|6311.7|6317.6|6311.6|1
1644378410000|2022-02-09 03:46:50|6317.7|6311.7|6317.6|6311.6|6317.7|6311.7|6317.1|6311.1|1
1644378420000|2022-02-09 03:47:00|6317.1|6311.1|6317.6|6311.6|6317.6|6311.6|6317.1|6311.1|5
1644378430000|2022-02-09 03:47:10|6317.1|6311.1|6317.1|6311.1|6317.1|6311.1|6317.1|6311.1|0
1644378440000|2022-02-09 03:47:20|6317.8|6311.8|6317.6|6311.6|6317.8|6311.8|6317.6|6311.6|5
1644378460000|2022-02-09 03:47:40|6317.1|6311.1|6317.6|6311.6|6317.6|6311.6|6317.1|6311.1|0
1644378480000|2022-02-09 03:48:00|6317.7|6311.7|6317.6|6311.6|6317.7|6311.7|6317.6|6311.6|77
1644378490000|2022-02-09 03:48:10|6317.4|6311.4|6317.1|6311.1|6317.4|6311.4|6317.1|6311.1|6
1644378500000|2022-02-09 03:48:20|6316.7|6310.7|6316.6|6310.6|6316.7|6310.7|6316.1|6310.1|0
1644378520000|2022-02-09 03:48:40|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|0
1644378530000|2022-02-09 03:48:50|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|2
1644378550000|2022-02-09 03:49:10|||||||||5
1644378570000|2022-02-09 03:49:30|6317.6|6311.6|6316.7|6310.7|6317.6|6311.6|6316.7|6310.7|2
1644378580000|2022-02-09 03:49:40|6317.1|6311.1|6316.7|6310.7|6317.7|6311.7|6316.7|6310.7|6
1644378590000|2022-02-09 03:49:50|6317.2|6311.2|6317.2|6311.2|6317.6|6311.6|6317.2|6311.2|1
1644378600000|2022-02-09 03:50:00|6319.6|6313.6|6320.7|6314.7|6320.7|6314.7|6319.6|6313.6|7
1644378640000|2022-02-09 03:50:40|||||||||1
1644378680000|2022-02-09 03:51:20|||||||||2
1644378690000|2022-02-09 03:51:30|6321.7|6315.7|6321.7|6315.7|6321.7|6315.7|6321.7|6315.7|2
1644378720000|2022-02-09 03:52:00|6322.2|6316.2|6322.3|6316.3|6322.3|6316.3|6322.2|6316.2|0
1644378730000|2022-02-09 03:52:10|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|1
1644378740000|2022-02-09 03:52:20|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|0
1644378750000|2022-02-09 03:52:30|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|0
1644378760000|2022-02-09 03:52:40|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.2|6316.2|2
1644378790000|2022-02-09 03:53:10|6322.8|6316.8|6323.2|6317.2|6323.2|6317.2|6322.8|6316.8|0
1644378800000|2022-02-09 03:53:20|6322.8|6316.8|6322.7|6316.7|6322.8|6316.8|6322.2|6316.2|3
1644378830000|2022-02-09 03:53:50|||||||||6
1644378860000|2022-02-09 03:54:20|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|1
1644378870000|2022-02-09 03:54:30|6323.7|6317.7|6323.7|6317.7|6323.8|6317.8|6323.7|6317.7|0
1644378890000|2022-02-09 03:54:50|6323.8|6317.8|6324.2|6318.2|6324.3|6318.3|6323.8|6317.8|0
1644378900000|2022-02-09 03:55:00|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|6
1644378910000|2022-02-09 03:55:10|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|0
1644378940000|2022-02-09 03:55:40|6324.3|6318.3|6324.3|6318.3|6324.5|6318.5|6324.3|6318.3|4
1644378990000|2022-02-09 03:56:30|6324.2|6318.2|6323.2|6317.2|6324.2|6318.2|6323.2|6317.2|2
1644379000000|2022-02-09 03:56:40|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|0
1644379010000|2022-02-09 03:56:50|6323.1|6317.1|6323.2|6317.2|6323.2|6317.2|6323.1|6317.1|0
1644379050000|2022-02-09 03:57:30|6322.8|6316.8|6323.2|6317.2|6323.2|6317.2|6322.8|6316.8|0
1644379060000|2022-02-09 03:57:40|6322.7|6316.7|6322.7|6316.7|6323.2|6317.2|6322.7|6316.7|0
1644379070000|2022-02-09 03:57:50|6322.2|6316.2|6322.6|6316.6|6322.6|6316.6|6322.2|6316.2|2
1644379080000|2022-02-09 03:58:00|6322.4|6316.4|6321.7|6315.7|6322.4|6316.4|6321.7|6315.7|0
1644379120000|2022-02-09 03:58:40|6321.8|6315.8|6322.2|6316.2|6322.2|6316.2|6321.7|6315.7|0
1644379130000|2022-02-09 03:58:50|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1644379140000|2022-02-09 03:59:00|6322.2|6316.2|6322.7|6316.7|6322.7|6316.7|6322.2|6316.2|0
1644379150000|2022-02-09 03:59:10|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|0
1644379260000|2022-02-09 04:01:00|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|0
1644379280000|2022-02-09 04:01:20|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|1
1644379290000|2022-02-09 04:01:30|6323.7|6317.7|6323.8|6317.8|6323.8|6317.8|6323.7|6317.7|0
1644379300000|2022-02-09 04:01:40|6324.1|6318.1|6323.8|6317.8|6324.1|6318.1|6323.8|6317.8|1
1644379330000|2022-02-09 04:02:10|6323.7|6317.7|6323.8|6317.8|6323.8|6317.8|6323.7|6317.7|0
1644379380000|2022-02-09 04:03:00|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|0
1644379440000|2022-02-09 04:04:00|6324|6318|6324|6318|6324|6318|6324|6318|1
1644379450000|2022-02-09 04:04:10|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|0
1644379510000|2022-02-09 04:05:10|6324.2|6318.2|6324.3|6318.3|6324.3|6318.3|6324.2|6318.2|0
1644379570000|2022-02-09 04:06:10|6323.7|6317.7|6323.8|6317.8|6323.8|6317.8|6323.3|6317.3|2
1644379590000|2022-02-09 04:06:30|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|1
1644379700000|2022-02-09 04:08:20|6323.8|6317.8|6323.2|6317.2|6323.8|6317.8|6323.2|6317.2|2
1644379720000|2022-02-09 04:08:40|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|2
1644379730000|2022-02-09 04:08:50|6322.2|6316.2|6322.2|6316.2|6322.7|6316.7|6322.2|6316.2|4
1644379740000|2022-02-09 04:09:00|6322.7|6316.7|6322.1|6316.1|6322.7|6316.7|6322.1|6316.1|6
1644379750000|2022-02-09 04:09:10|6321.6|6315.6|6322.1|6316.1|6322.1|6316.1|6321.6|6315.6|0
1644379760000|2022-02-09 04:09:20|6321.9|6315.9|6321.2|6315.2|6321.9|6315.9|6321.1|6315.1|2
1644379790000|2022-02-09 04:09:50|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|0
1644379800000|2022-02-09 04:10:00|6321.2|6315.2|6320.7|6314.7|6321.2|6315.2|6320.7|6314.7|4
1644379810000|2022-02-09 04:10:10|6320.6|6314.6|6320.6|6314.6|6320.7|6314.7|6320.6|6314.6|3
1644379840000|2022-02-09 04:10:40|6320.4|6314.4|6319.7|6313.7|6320.4|6314.4|6319.6|6313.6|0
1644379850000|2022-02-09 04:10:50|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|0
1644379870000|2022-02-09 04:11:10|6319.2|6313.2|6318.7|6312.7|6319.2|6313.2|6318.7|6312.7|0
1644379920000|2022-02-09 04:12:00|6319.2|6313.2|6319.3|6313.3|6319.3|6313.3|6319.2|6313.2|0
1644379930000|2022-02-09 04:12:10|6319.1|6313.1|6318.8|6312.8|6319.1|6313.1|6318.8|6312.8|1
1644379940000|2022-02-09 04:12:20|6318.7|6312.7|6318.8|6312.8|6318.8|6312.8|6318.7|6312.7|1
1644379950000|2022-02-09 04:12:30|6318.7|6312.7|6318.3|6312.3|6318.7|6312.7|6318.3|6312.3|0
1644379960000|2022-02-09 04:12:40|6318.2|6312.2|6318.3|6312.3|6318.3|6312.3|6318.2|6312.2|0
1644380010000|2022-02-09 04:13:30|6318.2|6312.2|6318.2|6312.2|6318.3|6312.3|6318.2|6312.2|1
1644380060000|2022-02-09 04:14:20|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|1
1644380070000|2022-02-09 04:14:30|6318.5|6312.5|6318.8|6312.8|6318.8|6312.8|6318.5|6312.5|1
1644380080000|2022-02-09 04:14:40|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|1
1644380100000|2022-02-09 04:15:00|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|0
1644380130000|2022-02-09 04:15:30|6316.8|6310.8|6316.8|6310.8|6316.8|6310.8|6316.8|6310.8|2
1644380250000|2022-02-09 04:17:30|6316.7|6310.7|6317|6311|6317|6311|6316.7|6310.7|1
1644380260000|2022-02-09 04:17:40|6317.3|6311.3|6318.8|6312.8|6318.8|6312.8|6317.3|6311.3|2
1644380300000|2022-02-09 04:18:20|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|0
1644380330000|2022-02-09 04:18:50|6317.1|6311.1|6316.1|6310.1|6317.1|6311.1|6316.1|6310.1|6
1644380360000|2022-02-09 04:19:20|6316.2|6310.2|6316.6|6310.6|6316.6|6310.6|6316.2|6310.2|0
1644380370000|2022-02-09 04:19:30|6316.8|6310.8|6316.6|6310.6|6316.8|6310.8|6316.6|6310.6|1
1644380380000|2022-02-09 04:19:40|6316.4|6310.4|6316.6|6310.6|6316.6|6310.6|6316.1|6310.1|0
1644380420000|2022-02-09 04:20:20|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|0
1644380440000|2022-02-09 04:20:40|6316.4|6310.4|6316.6|6310.6|6316.6|6310.6|6316.4|6310.4|0
1644380480000|2022-02-09 04:21:20|||||||||3
1644380500000|2022-02-09 04:21:40|6316.5|6310.5|6316.1|6310.1|6316.5|6310.5|6316.1|6310.1|1
1644380510000|2022-02-09 04:21:50|6316.6|6310.6|6316.4|6310.4|6316.6|6310.6|6316.4|6310.4|0
1644380520000|2022-02-09 04:22:00|6316.1|6310.1|6316.2|6310.2|6316.2|6310.2|6316.1|6310.1|0
1644380580000|2022-02-09 04:23:00|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|1
1644380600000|2022-02-09 04:23:20|||||||||2
1644380610000|2022-02-09 04:23:30|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|0
1644380630000|2022-02-09 04:23:50|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|1
1644380640000|2022-02-09 04:24:00|||||||||1
1644380670000|2022-02-09 04:24:30|6316.8|6310.8|6317.2|6311.2|6317.2|6311.2|6316.8|6310.8|0
1644380680000|2022-02-09 04:24:40|||||||||3
1644380690000|2022-02-09 04:24:50|||||||||2
1644380700000|2022-02-09 04:25:00|||||||||9
1644380830000|2022-02-09 04:27:10|||||||||1
1644380850000|2022-02-09 04:27:30|||||||||1
1644380900000|2022-02-09 04:28:20|||||||||1
1644380940000|2022-02-09 04:29:00|||||||||5
1644380950000|2022-02-09 04:29:10|||||||||1
1644380960000|2022-02-09 04:29:20|||||||||1
1644380970000|2022-02-09 04:29:30|||||||||1
1644380980000|2022-02-09 04:29:40|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|2
1644381000000|2022-02-09 04:30:00|6316.1|6310.1|6315.6|6309.6|6316.1|6310.1|6315.6|6309.6|2
1644381020000|2022-02-09 04:30:20|6315.9|6309.9|6316.2|6310.2|6316.2|6310.2|6315.9|6309.9|3
1644381040000|2022-02-09 04:30:40|6315.8|6309.8|6315.6|6309.6|6316.1|6310.1|6315.6|6309.6|4
1644381050000|2022-02-09 04:30:50|6315.9|6309.9|6316.1|6310.1|6316.1|6310.1|6315.9|6309.9|0
1644381070000|2022-02-09 04:31:10|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|0
1644381080000|2022-02-09 04:31:20|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|3
1644381120000|2022-02-09 04:32:00|||||||||2
1644381160000|2022-02-09 04:32:40|||||||||2
1644381180000|2022-02-09 04:33:00|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1644381190000|2022-02-09 04:33:10|6315.1|6309.1|6315.2|6309.2|6315.2|6309.2|6315.1|6309.1|1
1644381200000|2022-02-09 04:33:20|6315.3|6309.3|6315.7|6309.7|6315.7|6309.7|6315.3|6309.3|0
1644381220000|2022-02-09 04:33:40|6315.8|6309.8|6315.2|6309.2|6315.8|6309.8|6315.2|6309.2|1
1644381230000|2022-02-09 04:33:50|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|0
1644381250000|2022-02-09 04:34:10|6313.6|6307.6|6313.2|6307.2|6313.6|6307.6|6313.2|6307.2|0
1644381280000|2022-02-09 04:34:40|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|1
1644381300000|2022-02-09 04:35:00|6313.2|6307.2|6313.2|6307.2|6313.2|6307.2|6313.2|6307.2|1
1644381310000|2022-02-09 04:35:10|||||||||1
1644381490000|2022-02-09 04:38:10|6313.3|6307.3|6313.7|6307.7|6313.7|6307.7|6313.3|6307.3|0
1644381550000|2022-02-09 04:39:10|6313.8|6307.8|6314.2|6308.2|6314.2|6308.2|6313.8|6307.8|0
1644381560000|2022-02-09 04:39:20|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1644381570000|2022-02-09 04:39:30|6314.8|6308.8|6314.7|6308.7|6314.8|6308.8|6314.7|6308.7|1
1644381580000|2022-02-09 04:39:40|6314.8|6308.8|6314.7|6308.7|6315.5|6309.5|6314.7|6308.7|2
1644381590000|2022-02-09 04:39:50|||||||||1
1644381620000|2022-02-09 04:40:20|6315.2|6309.2|6314.7|6308.7|6315.2|6309.2|6314.7|6308.7|0
1644381630000|2022-02-09 04:40:30|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|0
1644381660000|2022-02-09 04:41:00|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|1
1644381700000|2022-02-09 04:41:40|6314.5|6308.5|6314.7|6308.7|6314.7|6308.7|6314.5|6308.5|1
1644381720000|2022-02-09 04:42:00|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|1
1644381760000|2022-02-09 04:42:40|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1644381830000|2022-02-09 04:43:50|6315.4|6309.4|6315.6|6309.6|6315.6|6309.6|6315.4|6309.4|0
1644381840000|2022-02-09 04:44:00|6315.5|6309.5|6315.2|6309.2|6315.5|6309.5|6315.2|6309.2|0
1644381860000|2022-02-09 04:44:20|6315.7|6309.7|6315.2|6309.2|6315.7|6309.7|6314.7|6308.7|1
1644381870000|2022-02-09 04:44:30|6315.7|6309.7|6315.2|6309.2|6315.7|6309.7|6315.2|6309.2|0
1644381890000|2022-02-09 04:44:50|6314.8|6308.8|6314.7|6308.7|6314.8|6308.8|6314.7|6308.7|0
1644381900000|2022-02-09 04:45:00|6314.8|6308.8|6315.7|6309.7|6316.1|6310.1|6314.8|6308.8|0
1644381920000|2022-02-09 04:45:20|6315.6|6309.6|6315.2|6309.2|6315.6|6309.6|6315.2|6309.2|0
1644381950000|2022-02-09 04:45:50|6315.1|6309.1|6314.7|6308.7|6315.1|6309.1|6314.7|6308.7|2
1644382080000|2022-02-09 04:48:00|6314.2|6308.2|6314.7|6308.7|6314.7|6308.7|6314.2|6308.2|0
1644382140000|2022-02-09 04:49:00|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|1
1644382200000|2022-02-09 04:50:00|6315.6|6309.6|6315.2|6309.2|6315.6|6309.6|6315.2|6309.2|1
1644382230000|2022-02-09 04:50:30|6315.5|6309.5|6315.2|6309.2|6315.5|6309.5|6315.2|6309.2|1
1644382250000|2022-02-09 04:50:50|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1644382280000|2022-02-09 04:51:20|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|0
1644382400000|2022-02-09 04:53:20|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|0
1644382420000|2022-02-09 04:53:40|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|0
1644382470000|2022-02-09 04:54:30|6316.3|6310.3|6316.5|6310.5|6316.5|6310.5|6316.3|6310.3|0
1644382480000|2022-02-09 04:54:40|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|1
1644382560000|2022-02-09 04:56:00|||||||||1
1644382580000|2022-02-09 04:56:20|6316.8|6310.8|6317.2|6311.2|6317.2|6311.2|6316.8|6310.8|0
1644382600000|2022-02-09 04:56:40|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|1
1644382640000|2022-02-09 04:57:20|||||||||1
1644382660000|2022-02-09 04:57:40|6316.3|6310.3|6316.2|6310.2|6316.3|6310.3|6316.2|6310.2|0
1644382680000|2022-02-09 04:58:00|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|5
1644382750000|2022-02-09 04:59:10|6316.3|6310.3|6316.7|6310.7|6316.7|6310.7|6316.2|6310.2|0
1644382770000|2022-02-09 04:59:30|6316.6|6310.6|6315.7|6309.7|6316.6|6310.6|6315.7|6309.7|1
1644382860000|2022-02-09 05:01:00|6315.6|6309.6|6315.7|6309.7|6315.7|6309.7|6315.2|6309.2|1
1644382920000|2022-02-09 05:02:00|6316.1|6310.1|6316.7|6310.7|6316.7|6310.7|6316.1|6310.1|1
1644382970000|2022-02-09 05:02:50|6316|6310|6315.7|6309.7|6316|6310|6315.7|6309.7|0
1644383100000|2022-02-09 05:05:00|6316.1|6310.1|6316.2|6310.2|6316.2|6310.2|6316.1|6310.1|0
1644383180000|2022-02-09 05:06:20|6316.6|6310.6|6316.7|6310.7|6316.7|6310.7|6316.6|6310.6|0
1644383280000|2022-02-09 05:08:00|||||||||1
1644383520000|2022-02-09 05:12:00|||||||||2
1644383590000|2022-02-09 05:13:10|||||||||1
1644383800000|2022-02-09 05:16:40|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|0
1644384150000|2022-02-09 05:22:30|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|0
1644384160000|2022-02-09 05:22:40|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|5
1644384190000|2022-02-09 05:23:10|6314.6|6308.6|6314.7|6308.7|6314.7|6308.7|6314.6|6308.6|1
1644384240000|2022-02-09 05:24:00|6314.6|6308.6|6312.8|6306.8|6314.6|6308.6|6312.8|6306.8|2
1644384280000|2022-02-09 05:24:40|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|0
1644384300000|2022-02-09 05:25:00|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|0
1644384310000|2022-02-09 05:25:10|6312.1|6306.1|6311.3|6305.3|6312.1|6306.1|6311.3|6305.3|0
1644384330000|2022-02-09 05:25:30|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|0
1644384340000|2022-02-09 05:25:40|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|3
1644384360000|2022-02-09 05:26:00|6310.1|6304.1|6310.3|6304.3|6310.3|6304.3|6310.1|6304.1|1
1644384420000|2022-02-09 05:27:00|||||||||1
1644384440000|2022-02-09 05:27:20|6310.5|6304.5|6310.8|6304.8|6310.8|6304.8|6310.5|6304.5|0
1644384450000|2022-02-09 05:27:30|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|0
1644384490000|2022-02-09 05:28:10|6311.8|6305.8|6317.2|6311.2|6317.2|6311.2|6311.8|6305.8|6
1644384520000|2022-02-09 05:28:40|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|8
1644384540000|2022-02-09 05:29:00|6316.2|6310.2|6315.7|6309.7|6316.2|6310.2|6315.7|6309.7|0
1644384600000|2022-02-09 05:30:00|6316.2|6310.2|6316.1|6310.1|6317.6|6311.6|6315.7|6309.7|12
1644384610000|2022-02-09 05:30:10|6314.7|6308.7|6313.6|6307.6|6314.7|6308.7|6313.6|6307.6|12
1644384620000|2022-02-09 05:30:20|6314.2|6308.2|6313.7|6307.7|6314.2|6308.2|6313.7|6307.7|0
1644384630000|2022-02-09 05:30:30|6314.6|6308.6|6314.6|6308.6|6314.6|6308.6|6314.6|6308.6|0
1644384640000|2022-02-09 05:30:40|6314.1|6308.1|6315.7|6309.7|6315.7|6309.7|6314.1|6308.1|4
1644384650000|2022-02-09 05:30:50|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|2
1644384660000|2022-02-09 05:31:00|6316.1|6310.1|6315.7|6309.7|6316.1|6310.1|6315.1|6309.1|2
1644384670000|2022-02-09 05:31:10|6315.8|6309.8|6316.7|6310.7|6316.7|6310.7|6315.8|6309.8|3
1644384680000|2022-02-09 05:31:20|6317.1|6311.1|6320.2|6314.2|6320.2|6314.2|6317.1|6311.1|3
1644384690000|2022-02-09 05:31:30|6320.3|6314.3|6320.7|6314.7|6320.7|6314.7|6320.3|6314.3|0
1644384700000|2022-02-09 05:31:40|6319.7|6313.7|6321.6|6315.6|6321.6|6315.6|6319.7|6313.7|2
1644384710000|2022-02-09 05:31:50|6321.1|6315.1|6321.2|6315.2|6321.2|6315.2|6320.7|6314.7|2
1644384720000|2022-02-09 05:32:00|6321.1|6315.1|6319.7|6313.7|6321.1|6315.1|6319.7|6313.7|1
1644384730000|2022-02-09 05:32:10|6319.6|6313.6|6318.7|6312.7|6319.6|6313.6|6318.7|6312.7|0
1644384790000|2022-02-09 05:33:10|6317.7|6311.7|6318.7|6312.7|6318.7|6312.7|6317.7|6311.7|1
1644384810000|2022-02-09 05:33:30|6318.6|6312.6|6318.7|6312.7|6318.7|6312.7|6318.6|6312.6|0
1644384840000|2022-02-09 05:34:00|6317.7|6311.7|6318.7|6312.7|6318.7|6312.7|6317.7|6311.7|0
1644384850000|2022-02-09 05:34:10|6318.6|6312.6|6318.7|6312.7|6318.7|6312.7|6318.6|6312.6|0
1644384880000|2022-02-09 05:34:40|6319.1|6313.1|6320.2|6314.2|6320.2|6314.2|6319.1|6313.1|1
1644384900000|2022-02-09 05:35:00|6319.7|6313.7|6318.7|6312.7|6319.7|6313.7|6318.7|6312.7|2
1644384920000|2022-02-09 05:35:20|6319.7|6313.7|6319.7|6313.7|6320.1|6314.1|6319.6|6313.6|0
1644384940000|2022-02-09 05:35:40|6320.4|6314.4|6320.6|6314.6|6320.7|6314.7|6320.4|6314.4|1
1644384950000|2022-02-09 05:35:50|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|0
1644384960000|2022-02-09 05:36:00|6321.2|6315.2|6321.1|6315.1|6321.2|6315.2|6321.1|6315.1|0
1644384970000|2022-02-09 05:36:10|6321.2|6315.2|6321.8|6315.8|6321.8|6315.8|6320.7|6314.7|1
1644384980000|2022-02-09 05:36:20|6321.7|6315.7|6321.2|6315.2|6321.7|6315.7|6320.7|6314.7|1
1644385020000|2022-02-09 05:37:00|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|0
1644385030000|2022-02-09 05:37:10|6320.8|6314.8|6321.6|6315.6|6321.7|6315.7|6320.8|6314.8|0
1644385040000|2022-02-09 05:37:20|6321.7|6315.7|6320.7|6314.7|6321.7|6315.7|6320.7|6314.7|2
1644385060000|2022-02-09 05:37:40|6320.6|6314.6|6320.7|6314.7|6320.7|6314.7|6320.6|6314.6|0
1644385070000|2022-02-09 05:37:50|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|6320.7|6314.7|1
1644385080000|2022-02-09 05:38:00|6321.7|6315.7|6322.7|6316.7|6322.7|6316.7|6321.7|6315.7|1
1644385090000|2022-02-09 05:38:10|6322.8|6316.8|6323.2|6317.2|6323.2|6317.2|6322.7|6316.7|0
1644385110000|2022-02-09 05:38:30|6322.8|6316.8|6323.2|6317.2|6323.2|6317.2|6322.7|6316.7|0
1644385120000|2022-02-09 05:38:40|6322.7|6316.7|6322.7|6316.7|6322.8|6316.8|6322.7|6316.7|1
1644385130000|2022-02-09 05:38:50|6322.6|6316.6|6322.7|6316.7|6323.2|6317.2|6322.2|6316.2|1
1644385140000|2022-02-09 05:39:00|6322.1|6316.1|6322.8|6316.8|6322.8|6316.8|6321.7|6315.7|0
1644385150000|2022-02-09 05:39:10|6323.2|6317.2|6323.7|6317.7|6323.7|6317.7|6323.2|6317.2|1
1644385160000|2022-02-09 05:39:20|6322.7|6316.7|6323.2|6317.2|6323.2|6317.2|6322.7|6316.7|1
1644385170000|2022-02-09 05:39:30|6323.3|6317.3|6323.7|6317.7|6324.1|6318.1|6323.3|6317.3|1
1644385180000|2022-02-09 05:39:40|6323.8|6317.8|6323.7|6317.7|6323.8|6317.8|6323.7|6317.7|0
1644385190000|2022-02-09 05:39:50|6323.6|6317.6|6323.6|6317.6|6323.7|6317.7|6323.6|6317.6|0
1644385200000|2022-02-09 05:40:00|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6322.6|6316.6|5
1644385210000|2022-02-09 05:40:10|6322.7|6316.7|6323.2|6317.2|6324.3|6318.3|6322.7|6316.7|13
1644385230000|2022-02-09 05:40:30|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|0
1644385250000|2022-02-09 05:40:50|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|1
1644385260000|2022-02-09 05:41:00|6322.2|6316.2|6321.2|6315.2|6322.2|6316.2|6321.2|6315.2|0
1644385270000|2022-02-09 05:41:10|6322.1|6316.1|6322.2|6316.2|6322.2|6316.2|6321.7|6315.7|0
1644385280000|2022-02-09 05:41:20|6321.8|6315.8|6323.3|6317.3|6323.3|6317.3|6321.6|6315.6|12
1644385290000|2022-02-09 05:41:30|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|0
1644385300000|2022-02-09 05:41:40|6324.4|6318.4|6324.8|6318.8|6324.8|6318.8|6324.4|6318.4|15
1644385310000|2022-02-09 05:41:50|||||||||5
1644385330000|2022-02-09 05:42:10|6323.3|6317.3|6323.7|6317.7|6323.7|6317.7|6323.3|6317.3|2
1644385340000|2022-02-09 05:42:20|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|14
1644385350000|2022-02-09 05:42:30|||||||||6
1644385360000|2022-02-09 05:42:40|6324.5|6318.5|6324.8|6318.8|6324.8|6318.8|6323.8|6317.8|16
1644385410000|2022-02-09 05:43:30|6324.5|6318.5|6324.3|6318.3|6324.5|6318.5|6323.8|6317.8|1
1644385420000|2022-02-09 05:43:40|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|0
1644385430000|2022-02-09 05:43:50|6324.2|6318.2|6324.3|6318.3|6324.3|6318.3|6324.2|6318.2|0
1644385440000|2022-02-09 05:44:00|6324.5|6318.5|6324.8|6318.8|6324.8|6318.8|6324.5|6318.5|0
1644385460000|2022-02-09 05:44:20|6324.3|6318.3|6324.8|6318.8|6326.1|6320.1|6324.3|6318.3|0
1644385470000|2022-02-09 05:44:30|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|6324.3|6318.3|3
1644385500000|2022-02-09 05:45:00|6323.7|6317.7|6322.7|6316.7|6323.8|6317.8|6322.7|6316.7|0
1644385510000|2022-02-09 05:45:10|6321.6|6315.6|6321.1|6315.1|6321.7|6315.7|6321.1|6315.1|1
1644385520000|2022-02-09 05:45:20|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|0
1644385540000|2022-02-09 05:45:40|6320.8|6314.8|6321.6|6315.6|6321.7|6315.7|6320.8|6314.8|2
1644385550000|2022-02-09 05:45:50|6321.7|6315.7|6323.2|6317.2|6323.2|6317.2|6321.6|6315.6|1
1644385560000|2022-02-09 05:46:00|6322.7|6316.7|6322.8|6316.8|6322.8|6316.8|6321.2|6315.2|2
1644385570000|2022-02-09 05:46:10|6323.2|6317.2|6322.1|6316.1|6323.2|6317.2|6322.1|6316.1|1
1644385590000|2022-02-09 05:46:30|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|0
1644385600000|2022-02-09 05:46:40|6321.7|6315.7|6321.6|6315.6|6321.7|6315.7|6321.6|6315.6|0
1644385610000|2022-02-09 05:46:50|6320.8|6314.8|6320.7|6314.7|6320.8|6314.8|6320.6|6314.6|0
1644385640000|2022-02-09 05:47:20|6321.1|6315.1|6321.7|6315.7|6321.7|6315.7|6321.1|6315.1|0
1644385650000|2022-02-09 05:47:30|6322.1|6316.1|6322.2|6316.2|6322.2|6316.2|6322.1|6316.1|0
1644385660000|2022-02-09 05:47:40|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|4
1644385680000|2022-02-09 05:48:00|6321.7|6315.7|6321.6|6315.6|6321.7|6315.7|6321.6|6315.6|0
1644385690000|2022-02-09 05:48:10|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|0
1644385710000|2022-02-09 05:48:30|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|1
1644385720000|2022-02-09 05:48:40|6319.6|6313.6|6320.2|6314.2|6320.2|6314.2|6319.6|6313.6|0
1644385730000|2022-02-09 05:48:50|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|0
1644385740000|2022-02-09 05:49:00|6319.7|6313.7|6320.1|6314.1|6320.2|6314.2|6319.7|6313.7|0
1644385750000|2022-02-09 05:49:10|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|0
1644385760000|2022-02-09 05:49:20|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|0
1644385770000|2022-02-09 05:49:30|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|0
1644385790000|2022-02-09 05:49:50|6320.2|6314.2|6320.2|6314.2|6320.5|6314.5|6319.8|6313.8|1
1644385800000|2022-02-09 05:50:00|6320.3|6314.3|6320.7|6314.7|6321.2|6315.2|6320.3|6314.3|3
1644385830000|2022-02-09 05:50:30|6320.8|6314.8|6320.7|6314.7|6321.7|6315.7|6320.7|6314.7|0
1644385850000|2022-02-09 05:50:50|6321.7|6315.7|6321.7|6315.7|6321.8|6315.8|6321.7|6315.7|2
1644385870000|2022-02-09 05:51:10|6321.8|6315.8|6324.3|6318.3|6324.3|6318.3|6321.8|6315.8|18
1644385890000|2022-02-09 05:51:30|6326.2|6320.2|6326.6|6320.6|6326.6|6320.6|6326.2|6320.2|1
1644385900000|2022-02-09 05:51:40|6326.7|6320.7|6326.7|6320.7|6327.1|6321.1|6326.7|6320.7|3
1644385910000|2022-02-09 05:51:50|6326.2|6320.2|6325.7|6319.7|6326.2|6320.2|6325.7|6319.7|1
1644385920000|2022-02-09 05:52:00|6325.6|6319.6|6324.7|6318.7|6325.6|6319.6|6324.7|6318.7|2
1644385930000|2022-02-09 05:52:10|6325.2|6319.2|6325.7|6319.7|6325.7|6319.7|6324.7|6318.7|0
1644385950000|2022-02-09 05:52:30|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|3
1644385960000|2022-02-09 05:52:40|6324.7|6318.7|6325.1|6319.1|6325.2|6319.2|6324.7|6318.7|0
1644385970000|2022-02-09 05:52:50|6325.2|6319.2|6325.2|6319.2|6325.2|6319.2|6325.2|6319.2|0
1644386000000|2022-02-09 05:53:20|6324.7|6318.7|6325.7|6319.7|6325.7|6319.7|6324.7|6318.7|0
1644386030000|2022-02-09 05:53:50|6326.1|6320.1|6325.7|6319.7|6326.2|6320.2|6325.7|6319.7|1
1644386050000|2022-02-09 05:54:10|6325.8|6319.8|6326.7|6320.7|6326.7|6320.7|6325.8|6319.8|0
1644386060000|2022-02-09 05:54:20|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|0
1644386070000|2022-02-09 05:54:30|6326.2|6320.2|6326.2|6320.2|6326.2|6320.2|6326.2|6320.2|0
1644386100000|2022-02-09 05:55:00|6326.7|6320.7|6325.7|6319.7|6326.7|6320.7|6325.2|6319.2|4
1644386110000|2022-02-09 05:55:10|6326.1|6320.1|6325.7|6319.7|6326.2|6320.2|6325.7|6319.7|0
1644386120000|2022-02-09 05:55:20|6325.2|6319.2|6325.2|6319.2|6325.2|6319.2|6325.2|6319.2|0
1644386130000|2022-02-09 05:55:30|6325.3|6319.3|6325.7|6319.7|6325.7|6319.7|6325.3|6319.3|0
1644386140000|2022-02-09 05:55:40|6325.2|6319.2|6325.7|6319.7|6325.7|6319.7|6325.2|6319.2|0
1644386180000|2022-02-09 05:56:20|6326.6|6320.6|6326.7|6320.7|6326.7|6320.7|6326.6|6320.6|1
1644386190000|2022-02-09 05:56:30|6327.6|6321.6|6328.1|6322.1|6328.2|6322.2|6327.6|6321.6|1
1644386200000|2022-02-09 05:56:40|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|0
1644386210000|2022-02-09 05:56:50|6329.2|6323.2|6329.7|6323.7|6330.2|6324.2|6329.2|6323.2|16
1644386220000|2022-02-09 05:57:00|6333.2|6327.2|6333.6|6327.6|6333.6|6327.6|6333.2|6327.2|5
1644386230000|2022-02-09 05:57:10|6333.7|6327.7|6333.1|6327.1|6333.7|6327.7|6333.1|6327.1|1
1644386250000|2022-02-09 05:57:30|6333.3|6327.3|6333.2|6327.2|6333.7|6327.7|6333.2|6327.2|6
1644386260000|2022-02-09 05:57:40|6333.7|6327.7|6333.2|6327.2|6333.7|6327.7|6333.2|6327.2|0
1644386270000|2022-02-09 05:57:50|6332.8|6326.8|6332.7|6326.7|6332.8|6326.8|6332.7|6326.7|3
1644386280000|2022-02-09 05:58:00|6333.7|6327.7|6332.7|6326.7|6333.7|6327.7|6332.7|6326.7|9
1644386290000|2022-02-09 05:58:10|6333.1|6327.1|6333.2|6327.2|6333.2|6327.2|6333.1|6327.1|1
1644386300000|2022-02-09 05:58:20|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|1
1644386310000|2022-02-09 05:58:30|6331.2|6325.2|6330.6|6324.6|6331.2|6325.2|6330.2|6324.2|2
1644386320000|2022-02-09 05:58:40|6330.3|6324.3|6330.7|6324.7|6331.2|6325.2|6330.3|6324.3|0
1644386340000|2022-02-09 05:59:00|6330.4|6324.4|6330.2|6324.2|6331.2|6325.2|6329.7|6323.7|2
1644386350000|2022-02-09 05:59:10|6330.1|6324.1|6332.6|6326.6|6332.6|6326.6|6329.7|6323.7|8
1644386360000|2022-02-09 05:59:20|6332.7|6326.7|6332.6|6326.6|6333.1|6327.1|6332.6|6326.6|0
1644386370000|2022-02-09 05:59:30|6332.7|6326.7|6333.1|6327.1|6333.1|6327.1|6332.7|6326.7|0
1644386390000|2022-02-09 05:59:50|6333.2|6327.2|6333.7|6327.7|6333.7|6327.7|6333.2|6327.2|0
1644386400000|2022-02-09 06:00:00|6333.6|6327.6|6333.7|6327.7|6333.7|6327.7|6333.6|6327.6|0
1644386410000|2022-02-09 06:00:10|6333|6327|6330.7|6324.7|6333|6327|6330.7|6324.7|3
1644386420000|2022-02-09 06:00:20|6331.2|6325.2|6330.7|6324.7|6331.7|6325.7|6330.2|6324.2|0
1644386430000|2022-02-09 06:00:30|6329.7|6323.7|6330.7|6324.7|6331.7|6325.7|6329.7|6323.7|0
1644386440000|2022-02-09 06:00:40|6330.8|6324.8|6331.7|6325.7|6331.7|6325.7|6330.8|6324.8|0
1644386460000|2022-02-09 06:01:00|6332.1|6326.1|6334.2|6328.2|6334.2|6328.2|6332.1|6326.1|6
1644386470000|2022-02-09 06:01:10|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|0
1644386480000|2022-02-09 06:01:20|6334.6|6328.6|6334.1|6328.1|6334.8|6328.8|6334.1|6328.1|2
1644386490000|2022-02-09 06:01:30|6333.6|6327.6|6332.7|6326.7|6333.6|6327.6|6332.7|6326.7|3
1644386500000|2022-02-09 06:01:40|6333.2|6327.2|6333.7|6327.7|6333.7|6327.7|6333.2|6327.2|0
1644386520000|2022-02-09 06:02:00|6333.3|6327.3|6333.7|6327.7|6333.7|6327.7|6333.2|6327.2|0
1644386530000|2022-02-09 06:02:10|6334.1|6328.1|6334.2|6328.2|6334.2|6328.2|6333.7|6327.7|0
1644386540000|2022-02-09 06:02:20|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|1
1644386560000|2022-02-09 06:02:40|6334.6|6328.6|6335.6|6329.6|6335.6|6329.6|6334.6|6328.6|3
1644386570000|2022-02-09 06:02:50|||||||||4
1644386610000|2022-02-09 06:03:30|||||||||1
1644386620000|2022-02-09 06:03:40|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6
1644386630000|2022-02-09 06:03:50|6333.8|6327.8|6334.6|6328.6|6335.6|6329.6|6333.8|6327.8|4
1644386640000|2022-02-09 06:04:00|6334.8|6328.8|6334.6|6328.6|6334.8|6328.8|6334.6|6328.6|1
1644386670000|2022-02-09 06:04:30|6334.7|6328.7|6334.1|6328.1|6334.7|6328.7|6334.1|6328.1|0
1644386700000|2022-02-09 06:05:00|6334.2|6328.2|6334.1|6328.1|6334.2|6328.2|6334.1|6328.1|0
1644386710000|2022-02-09 06:05:10|6334.2|6328.2|6334.9|6328.9|6335.1|6329.1|6334.2|6328.2|1
1644386720000|2022-02-09 06:05:20|6334.6|6328.6|6333.6|6327.6|6334.6|6328.6|6333.6|6327.6|1
1644386730000|2022-02-09 06:05:30|6333.7|6327.7|6333.7|6327.7|6334.2|6328.2|6333.7|6327.7|0
1644386740000|2022-02-09 06:05:40|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|0
1644386750000|2022-02-09 06:05:50|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.6|6327.6|1
1644386770000|2022-02-09 06:06:10|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|0
1644386780000|2022-02-09 06:06:20|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|1
1644386790000|2022-02-09 06:06:30|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|0
1644386820000|2022-02-09 06:07:00|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|1
1644386830000|2022-02-09 06:07:10|||||||||7
1644386850000|2022-02-09 06:07:30|||||||||11
1644386860000|2022-02-09 06:07:40|||||||||10
1644386870000|2022-02-09 06:07:50|||||||||1
1644386880000|2022-02-09 06:08:00|||||||||4
1644386890000|2022-02-09 06:08:10|||||||||3
1644386930000|2022-02-09 06:08:50|||||||||6
1644386940000|2022-02-09 06:09:00|||||||||3
1644386960000|2022-02-09 06:09:20|6335.4|6329.4|6335.1|6329.1|6335.4|6329.4|6335.1|6329.1|2
1644386970000|2022-02-09 06:09:30|6334.9|6328.9|6334.1|6328.1|6334.9|6328.9|6334.1|6328.1|0
1644386980000|2022-02-09 06:09:40|6333.6|6327.6|6333.1|6327.1|6333.6|6327.6|6333.1|6327.1|1
1644386990000|2022-02-09 06:09:50|6332.1|6326.1|6332.7|6326.7|6332.7|6326.7|6332.1|6326.1|0
1644387000000|2022-02-09 06:10:00|6333.1|6327.1|6335.1|6329.1|6335.1|6329.1|6333.1|6327.1|3
1644387020000|2022-02-09 06:10:20|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|0
1644387030000|2022-02-09 06:10:30|6335.4|6329.4|6335.1|6329.1|6335.4|6329.4|6335.1|6329.1|3
1644387060000|2022-02-09 06:11:00|6335.2|6329.2|6335.1|6329.1|6335.2|6329.2|6335.1|6329.1|2
1644387070000|2022-02-09 06:11:10|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|0
1644387100000|2022-02-09 06:11:40|||||||||3
1644387110000|2022-02-09 06:11:50|6335.1|6329.1|6334.7|6328.7|6335.1|6329.1|6334.7|6328.7|1
1644387130000|2022-02-09 06:12:10|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|2
1644387150000|2022-02-09 06:12:30|6334.9|6328.9|6335.2|6329.2|6335.2|6329.2|6334.9|6328.9|2
1644387160000|2022-02-09 06:12:40|6334.7|6328.7|6333.7|6327.7|6335.1|6329.1|6333.1|6327.1|3
1644387170000|2022-02-09 06:12:50|6333.6|6327.6|6333.7|6327.7|6333.7|6327.7|6333.6|6327.6|0
1644387180000|2022-02-09 06:13:00|6334.1|6328.1|6334.7|6328.7|6335.2|6329.2|6334.1|6328.1|2
1644387210000|2022-02-09 06:13:30|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|0
1644387220000|2022-02-09 06:13:40|6334.7|6328.7|6335.2|6329.2|6335.2|6329.2|6334.7|6328.7|0
1644387230000|2022-02-09 06:13:50|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|1
1644387270000|2022-02-09 06:14:30|6335.1|6329.1|6335.2|6329.2|6335.2|6329.2|6335.1|6329.1|2
1644387280000|2022-02-09 06:14:40|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|5
1644387290000|2022-02-09 06:14:50|6335.2|6329.2|6333.6|6327.6|6335.2|6329.2|6333.1|6327.1|2
1644387300000|2022-02-09 06:15:00|6333.7|6327.7|6333.6|6327.6|6333.7|6327.7|6333.6|6327.6|1
1644387310000|2022-02-09 06:15:10|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|0
1644387320000|2022-02-09 06:15:20|6334.2|6328.2|6334.7|6328.7|6334.7|6328.7|6334.2|6328.2|0
1644387340000|2022-02-09 06:15:40|6334.1|6328.1|6334.1|6328.1|6334.6|6328.6|6334.1|6328.1|1
1644387360000|2022-02-09 06:16:00|6333.1|6327.1|6333.6|6327.6|6333.6|6327.6|6333.1|6327.1|0
1644387370000|2022-02-09 06:16:10|6333.1|6327.1|6333.2|6327.2|6333.2|6327.2|6333.1|6327.1|0
1644387380000|2022-02-09 06:16:20|6333.7|6327.7|6333.1|6327.1|6333.8|6327.8|6333.1|6327.1|1
1644387390000|2022-02-09 06:16:30|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|6332.2|6326.2|0
1644387410000|2022-02-09 06:16:50|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|0
1644387420000|2022-02-09 06:17:00|6332.8|6326.8|6334.7|6328.7|6334.7|6328.7|6332.8|6326.8|2
1644387440000|2022-02-09 06:17:20|6335.1|6329.1|6334.6|6328.6|6335.1|6329.1|6334.6|6328.6|0
1644387450000|2022-02-09 06:17:30|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|0
1644387460000|2022-02-09 06:17:40|6334.8|6328.8|6335.2|6329.2|6335.2|6329.2|6334.8|6328.8|0
1644387470000|2022-02-09 06:17:50|6334.6|6328.6|6334.7|6328.7|6334.7|6328.7|6334.6|6328.6|1
1644387480000|2022-02-09 06:18:00|6334.8|6328.8|6335.2|6329.2|6335.2|6329.2|6334.8|6328.8|0
1644387490000|2022-02-09 06:18:10|6335.6|6329.6|6335.1|6329.1|6335.6|6329.6|6335.1|6329.1|4
1644387500000|2022-02-09 06:18:20|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|3
1644387510000|2022-02-09 06:18:30|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|0
1644387520000|2022-02-09 06:18:40|6334.9|6328.9|6335.2|6329.2|6335.2|6329.2|6334.6|6328.6|3
1644387540000|2022-02-09 06:19:00|||||||||1
1644387550000|2022-02-09 06:19:10|6335.1|6329.1|6334.1|6328.1|6335.1|6329.1|6334.1|6328.1|0
1644387560000|2022-02-09 06:19:20|6334.6|6328.6|6334.1|6328.1|6334.6|6328.6|6334.1|6328.1|2
1644387570000|2022-02-09 06:19:30|6334.4|6328.4|6334.7|6328.7|6334.7|6328.7|6334.4|6328.4|11
1644387580000|2022-02-09 06:19:40|6336.7|6330.7|6336.7|6330.7|6336.7|6330.7|6336.7|6330.7|1
1644387590000|2022-02-09 06:19:50|6337.2|6331.2|6337.7|6331.7|6337.7|6331.7|6337.2|6331.2|0
1644387600000|2022-02-09 06:20:00|6338.3|6332.3|6340.7|6334.7|6340.7|6334.7|6338.3|6332.3|3
1644387610000|2022-02-09 06:20:10|6341.2|6335.2|6340.2|6334.2|6341.2|6335.2|6340.2|6334.2|1
1644387620000|2022-02-09 06:20:20|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|0
1644387630000|2022-02-09 06:20:30|6339.8|6333.8|6340.7|6334.7|6340.7|6334.7|6339.8|6333.8|0
1644387640000|2022-02-09 06:20:40|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|0
1644387650000|2022-02-09 06:20:50|6340.7|6334.7|6340.7|6334.7|6340.7|6334.7|6340.7|6334.7|0
1644387670000|2022-02-09 06:21:10|6340.6|6334.6|6338.8|6332.8|6340.6|6334.6|6338.7|6332.7|2
1644387680000|2022-02-09 06:21:20|6338.7|6332.7|6338.8|6332.8|6338.8|6332.8|6338.7|6332.7|0
1644387690000|2022-02-09 06:21:30|6338.7|6332.7|6338.7|6332.7|6338.7|6332.7|6338.7|6332.7|0
1644387700000|2022-02-09 06:21:40|6339.7|6333.7|6339.2|6333.2|6339.7|6333.7|6339.2|6333.2|2
1644387710000|2022-02-09 06:21:50|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|0
1644387720000|2022-02-09 06:22:00|6340.3|6334.3|6340.7|6334.7|6340.7|6334.7|6340.3|6334.3|0
1644387750000|2022-02-09 06:22:30|6341.2|6335.2|6340.7|6334.7|6341.2|6335.2|6340.7|6334.7|0
1644387770000|2022-02-09 06:22:50|6341.1|6335.1|6342.2|6336.2|6342.6|6336.6|6341.1|6335.1|1
1644387780000|2022-02-09 06:23:00|6342.3|6336.3|6342.2|6336.2|6342.3|6336.3|6342.2|6336.2|0
1644387790000|2022-02-09 06:23:10|6341.9|6335.9|6342.2|6336.2|6342.2|6336.2|6341.9|6335.9|1
1644387800000|2022-02-09 06:23:20|6342.7|6336.7|6342.7|6336.7|6342.7|6336.7|6341.8|6335.8|0
1644387820000|2022-02-09 06:23:40|6342.6|6336.6|6341.2|6335.2|6342.6|6336.6|6341.2|6335.2|2
1644387840000|2022-02-09 06:24:00|6341.8|6335.8|6342.2|6336.2|6342.2|6336.2|6341.8|6335.8|1
1644387860000|2022-02-09 06:24:20|6342.3|6336.3|6342.7|6336.7|6342.7|6336.7|6342.3|6336.3|0
1644387870000|2022-02-09 06:24:30|6343.8|6337.8|6343.3|6337.3|6343.8|6337.8|6343.3|6337.3|2
1644387920000|2022-02-09 06:25:20|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|1
1644387970000|2022-02-09 06:26:10|6342.2|6336.2|6342.5|6336.5|6342.5|6336.5|6342.1|6336.1|1
1644387980000|2022-02-09 06:26:20|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|6342.7|6336.7|0
1644388000000|2022-02-09 06:26:40|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|1
1644388020000|2022-02-09 06:27:00|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|0
1644388030000|2022-02-09 06:27:10|6341.7|6335.7|6341.2|6335.2|6341.7|6335.7|6341.2|6335.2|0
1644388060000|2022-02-09 06:27:40|||||||||1
1644388080000|2022-02-09 06:28:00|6340.2|6334.2|6339.2|6333.2|6340.2|6334.2|6339.2|6333.2|5
1644388090000|2022-02-09 06:28:10|6338.7|6332.7|6338.2|6332.2|6338.7|6332.7|6338.2|6332.2|1
1644388110000|2022-02-09 06:28:30|6339.1|6333.1|6337.8|6331.8|6339.1|6333.1|6337.8|6331.8|0
1644388140000|2022-02-09 06:29:00|6337.6|6331.6|6339.7|6333.7|6339.7|6333.7|6337.6|6331.6|6
1644388150000|2022-02-09 06:29:10|6339.3|6333.3|6344.7|6338.7|6344.7|6338.7|6339.2|6333.2|11
1644388200000|2022-02-09 06:30:00|6344.6|6338.6|6344.2|6338.2|6344.6|6338.6|6343.4|6337.4|3
1644388210000|2022-02-09 06:30:10|6344.7|6338.7|6344.7|6338.7|6344.7|6338.7|6344.2|6338.2|1
1644388220000|2022-02-09 06:30:20|6343.6|6337.6|6344.2|6338.2|6344.7|6338.7|6343.6|6337.6|10
1644388230000|2022-02-09 06:30:30|6344.7|6338.7|6343.6|6337.6|6344.7|6338.7|6343.6|6337.6|0
1644388240000|2022-02-09 06:30:40|6344.7|6338.7|6344.7|6338.7|6345.2|6339.2|6344.7|6338.7|2
1644388250000|2022-02-09 06:30:50|6344.8|6338.8|6345.2|6339.2|6345.2|6339.2|6344.8|6338.8|0
1644388260000|2022-02-09 06:31:00|6344.8|6338.8|6340.7|6334.7|6344.8|6338.8|6340.7|6334.7|4
1644388280000|2022-02-09 06:31:20|6343.2|6337.2|6342.7|6336.7|6343.2|6337.2|6342.7|6336.7|3
1644388300000|2022-02-09 06:31:40|6343.9|6337.9|6344.7|6338.7|6344.7|6338.7|6343.9|6337.9|0
1644388310000|2022-02-09 06:31:50|6345.2|6339.2|6344.7|6338.7|6345.2|6339.2|6344.7|6338.7|0
1644388320000|2022-02-09 06:32:00|6344.8|6338.8|6345.2|6339.2|6345.2|6339.2|6344.8|6338.8|0
1644388330000|2022-02-09 06:32:10|6345.1|6339.1|6346.7|6340.7|6346.8|6340.8|6344.2|6338.2|6
1644388340000|2022-02-09 06:32:20|6346.8|6340.8|6347.2|6341.2|6347.2|6341.2|6346.8|6340.8|0
1644388390000|2022-02-09 06:33:10|6347.6|6341.6|6348.7|6342.7|6348.7|6342.7|6346.7|6340.7|19
1644388430000|2022-02-09 06:33:50|||||||||2
1644388440000|2022-02-09 06:34:00|6349.2|6343.2|6348.7|6342.7|6349.2|6343.2|6348.7|6342.7|4
1644388450000|2022-02-09 06:34:10|6348.6|6342.6|6351.2|6345.2|6351.2|6345.2|6348.2|6342.2|16
1644388460000|2022-02-09 06:34:20|6351.7|6345.7|6353.2|6347.2|6353.2|6347.2|6351.7|6345.7|4
1644388470000|2022-02-09 06:34:30|6354.1|6348.1|6353.7|6347.7|6354.1|6348.1|6353.7|6347.7|0
1644388490000|2022-02-09 06:34:50|6353.8|6347.8|6353.7|6347.7|6354.2|6348.2|6353.2|6347.2|1
1644388500000|2022-02-09 06:35:00|6354.1|6348.1|6353.7|6347.7|6354.7|6348.7|6353.7|6347.7|5
1644388510000|2022-02-09 06:35:10|6353.8|6347.8|6354.2|6348.2|6354.2|6348.2|6353.8|6347.8|0
1644388520000|2022-02-09 06:35:20|6353.8|6347.8|6353.7|6347.7|6353.8|6347.8|6353.7|6347.7|0
1644388540000|2022-02-09 06:35:40|6353.6|6347.6|6353.2|6347.2|6353.6|6347.6|6353.2|6347.2|0
1644388550000|2022-02-09 06:35:50|6353.7|6347.7|6353.1|6347.1|6353.7|6347.7|6353.1|6347.1|4
1644388560000|2022-02-09 06:36:00|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|0
1644388570000|2022-02-09 06:36:10|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1644388580000|2022-02-09 06:36:20|6350.9|6344.9|6349.7|6343.7|6350.9|6344.9|6349.6|6343.6|2
1644388590000|2022-02-09 06:36:30|6350.1|6344.1|6349.7|6343.7|6350.2|6344.2|6349.7|6343.7|0
1644388600000|2022-02-09 06:36:40|6349.6|6343.6|6349.7|6343.7|6349.7|6343.7|6349.6|6343.6|1
1644388610000|2022-02-09 06:36:50|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1644388620000|2022-02-09 06:37:00|6350.2|6344.2|6350.7|6344.7|6350.7|6344.7|6350.1|6344.1|3
1644388640000|2022-02-09 06:37:20|6350.6|6344.6|6349.7|6343.7|6350.6|6344.6|6349.7|6343.7|0
1644388660000|2022-02-09 06:37:40|6348.2|6342.2|6350.7|6344.7|6350.7|6344.7|6348.2|6342.2|10
1644388670000|2022-02-09 06:37:50|6350.6|6344.6|6350.2|6344.2|6350.7|6344.7|6350.2|6344.2|0
1644388680000|2022-02-09 06:38:00|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|0
1644388690000|2022-02-09 06:38:10|6350.2|6344.2|6351.7|6345.7|6352.2|6346.2|6350.2|6344.2|4
1644388700000|2022-02-09 06:38:20|6352.2|6346.2|6351.7|6345.7|6352.2|6346.2|6351.2|6345.2|0
1644388710000|2022-02-09 06:38:30|6351.2|6345.2|6351.2|6345.2|6351.7|6345.7|6351.2|6345.2|0
1644388720000|2022-02-09 06:38:40|6351.3|6345.3|6351.2|6345.2|6351.3|6345.3|6351.2|6345.2|0
1644388730000|2022-02-09 06:38:50|6351.3|6345.3|6351.7|6345.7|6351.7|6345.7|6351.3|6345.3|0
1644388740000|2022-02-09 06:39:00|6352.2|6346.2|6350.2|6344.2|6352.2|6346.2|6350.2|6344.2|0
1644388760000|2022-02-09 06:39:20|6350.1|6344.1|6348.2|6342.2|6350.1|6344.1|6348.2|6342.2|4
1644388770000|2022-02-09 06:39:30|6350.2|6344.2|6350.8|6344.8|6351.3|6345.3|6350.2|6344.2|9
1644388780000|2022-02-09 06:39:40|6351|6345|6351.7|6345.7|6352.2|6346.2|6351|6345|0
1644388790000|2022-02-09 06:39:50|6351.2|6345.2|6352.2|6346.2|6352.2|6346.2|6351.2|6345.2|0
1644388800000|2022-02-09 06:40:00|6353.2|6347.2|6353.1|6347.1|6353.7|6347.7|6353.1|6347.1|3
1644388830000|2022-02-09 06:40:30|6352.9|6346.9|6352.6|6346.6|6352.9|6346.9|6352.6|6346.6|1
1644388840000|2022-02-09 06:40:40|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|1
1644388860000|2022-02-09 06:41:00|6350.6|6344.6|6350.7|6344.7|6350.7|6344.7|6350.6|6344.6|0
1644388870000|2022-02-09 06:41:10|6350.6|6344.6|6350.6|6344.6|6350.7|6344.7|6350.3|6344.3|0
1644388880000|2022-02-09 06:41:20|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|6350.6|6344.6|0
1644388910000|2022-02-09 06:41:50|6352.2|6346.2|6352.6|6346.6|6352.6|6346.6|6352.2|6346.2|2
1644388960000|2022-02-09 06:42:40|6350.1|6344.1|6349.7|6343.7|6350.1|6344.1|6349.7|6343.7|2
1644388970000|2022-02-09 06:42:50|6352.6|6346.6|6353.2|6347.2|6353.2|6347.2|6350.7|6344.7|7
1644388980000|2022-02-09 06:43:00|6354.7|6348.7|6353.7|6347.7|6354.7|6348.7|6353.7|6347.7|4
1644388990000|2022-02-09 06:43:10|6354.2|6348.2|6353.7|6347.7|6354.2|6348.2|6353.7|6347.7|1
1644389000000|2022-02-09 06:43:20|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|9
1644389030000|2022-02-09 06:43:50|||||||||1
1644389040000|2022-02-09 06:44:00|6352.8|6346.8|6351.7|6345.7|6352.8|6346.8|6351.7|6345.7|4
1644389060000|2022-02-09 06:44:20|6351.8|6345.8|6351.7|6345.7|6351.8|6345.8|6351.2|6345.2|2
1644389070000|2022-02-09 06:44:30|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|1
1644389080000|2022-02-09 06:44:40|6353.6|6347.6|6356.3|6350.3|6356.3|6350.3|6353.6|6347.6|9
1644389090000|2022-02-09 06:44:50|6356|6350|6355.8|6349.8|6356|6350|6355.8|6349.8|0
1644389100000|2022-02-09 06:45:00|6355.7|6349.7|6354.1|6348.1|6355.7|6349.7|6354.1|6348.1|1
1644389110000|2022-02-09 06:45:10|6353.9|6347.9|6353.6|6347.6|6353.9|6347.9|6353.6|6347.6|0
1644389120000|2022-02-09 06:45:20|6353.4|6347.4|6348.2|6342.2|6353.4|6347.4|6348.2|6342.2|5
1644389130000|2022-02-09 06:45:30|6350.2|6344.2|6351.2|6345.2|6351.6|6345.6|6350.2|6344.2|13
1644389140000|2022-02-09 06:45:40|6351.3|6345.3|6350.7|6344.7|6351.3|6345.3|6350.7|6344.7|1
1644389150000|2022-02-09 06:45:50|6350.3|6344.3|6349.2|6343.2|6350.3|6344.3|6349.2|6343.2|5
1644389160000|2022-02-09 06:46:00|6348.8|6342.8|6348.7|6342.7|6348.8|6342.8|6348.7|6342.7|0
1644389190000|2022-02-09 06:46:30|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|0
1644389210000|2022-02-09 06:46:50|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|1
1644389220000|2022-02-09 06:47:00|6348.5|6342.5|6348.2|6342.2|6348.8|6342.8|6348.2|6342.2|1
1644389240000|2022-02-09 06:47:20|6348.7|6342.7|6348.2|6342.2|6348.7|6342.7|6348.2|6342.2|0
1644389260000|2022-02-09 06:47:40|6347|6341|6345.6|6339.6|6347|6341|6345.6|6339.6|2
1644389270000|2022-02-09 06:47:50|6345.7|6339.7|6347.2|6341.2|6347.8|6341.8|6345.7|6339.7|1
1644389280000|2022-02-09 06:48:00|6346.2|6340.2|6346.7|6340.7|6346.7|6340.7|6346.2|6340.2|2
1644389290000|2022-02-09 06:48:10|6346.2|6340.2|6346.2|6340.2|6346.7|6340.7|6346.2|6340.2|0
1644389300000|2022-02-09 06:48:20|6346.7|6340.7|6346.2|6340.2|6346.7|6340.7|6346.2|6340.2|1
1644389320000|2022-02-09 06:48:40|6345.6|6339.6|6347.2|6341.2|6347.2|6341.2|6345.6|6339.6|1
1644389330000|2022-02-09 06:48:50|6347.3|6341.3|6346.2|6340.2|6348.2|6342.2|6346.2|6340.2|1
1644389340000|2022-02-09 06:49:00|6347.1|6341.1|6346.2|6340.2|6347.7|6341.7|6346.2|6340.2|0
1644389390000|2022-02-09 06:49:50|||||||||2
1644389400000|2022-02-09 06:50:00|6346.3|6340.3|6346.2|6340.2|6346.3|6340.3|6346.2|6340.2|0
1644389410000|2022-02-09 06:50:10|6346.1|6340.1|6346.1|6340.1|6346.1|6340.1|6345.1|6339.1|0
1644389430000|2022-02-09 06:50:30|6343.5|6337.5|6341.2|6335.2|6343.5|6337.5|6341.2|6335.2|14
1644389450000|2022-02-09 06:50:50|6340.2|6334.2|6340.7|6334.7|6340.7|6334.7|6340.2|6334.2|3
1644389460000|2022-02-09 06:51:00|6342.1|6336.1|6342.1|6336.1|6342.1|6336.1|6342.1|6336.1|1
1644389470000|2022-02-09 06:51:10|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|1
1644389480000|2022-02-09 06:51:20|6341.2|6335.2|6341.7|6335.7|6341.7|6335.7|6341.2|6335.2|1
1644389490000|2022-02-09 06:51:30|6341.8|6335.8|6342.7|6336.7|6342.7|6336.7|6341.8|6335.8|2
1644389500000|2022-02-09 06:51:40|6344.2|6338.2|6345.1|6339.1|6345.1|6339.1|6344.2|6338.2|1
1644389510000|2022-02-09 06:51:50|6345.6|6339.6|6345.6|6339.6|6345.6|6339.6|6345.6|6339.6|0
1644389520000|2022-02-09 06:52:00|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|0
1644389530000|2022-02-09 06:52:10|6345.8|6339.8|6345.7|6339.7|6345.8|6339.8|6345.7|6339.7|0
1644389540000|2022-02-09 06:52:20|||||||||1
1644389550000|2022-02-09 06:52:30|6345.1|6339.1|6345.6|6339.6|6345.6|6339.6|6345.1|6339.1|0
1644389580000|2022-02-09 06:53:00|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|0
1644389590000|2022-02-09 06:53:10|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|0
1644389610000|2022-02-09 06:53:30|||||||||2
1644389620000|2022-02-09 06:53:40|6346.7|6340.7|6347.2|6341.2|6348.2|6342.2|6346.7|6340.7|2
1644389640000|2022-02-09 06:54:00|6347.7|6341.7|6348.2|6342.2|6348.2|6342.2|6347.7|6341.7|0
1644389650000|2022-02-09 06:54:10|6348.3|6342.3|6348.2|6342.2|6349.2|6343.2|6348.2|6342.2|0
1644389670000|2022-02-09 06:54:30|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|1
1644389680000|2022-02-09 06:54:40|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|1
1644389690000|2022-02-09 06:54:50|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|0
1644389700000|2022-02-09 06:55:00|6351.3|6345.3|6351.6|6345.6|6351.6|6345.6|6351.3|6345.3|0
1644389710000|2022-02-09 06:55:10|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|2
1644389720000|2022-02-09 06:55:20|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|0
1644389730000|2022-02-09 06:55:30|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|0
1644389740000|2022-02-09 06:55:40|6351.7|6345.7|6351.6|6345.6|6351.7|6345.7|6351.6|6345.6|0
1644389750000|2022-02-09 06:55:50|6351.7|6345.7|6351.7|6345.7|6351.7|6345.7|6351.7|6345.7|0
1644389770000|2022-02-09 06:56:10|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1644389780000|2022-02-09 06:56:20|6351.8|6345.8|6351.6|6345.6|6351.8|6345.8|6351.6|6345.6|1
1644389790000|2022-02-09 06:56:30|6351.8|6345.8|6353.2|6347.2|6353.2|6347.2|6351.6|6345.6|6
1644389810000|2022-02-09 06:56:50|6353.7|6347.7|6355.2|6349.2|6355.2|6349.2|6353.7|6347.7|1
1644389820000|2022-02-09 06:57:00|6355.1|6349.1|6353.3|6347.3|6355.1|6349.1|6353.2|6347.2|2
1644389830000|2022-02-09 06:57:10|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|0
1644389840000|2022-02-09 06:57:20|6353.6|6347.6|6353.2|6347.2|6353.6|6347.6|6353.2|6347.2|0
1644389850000|2022-02-09 06:57:30|6352.7|6346.7|6353.2|6347.2|6353.2|6347.2|6352.6|6346.6|1
1644389860000|2022-02-09 06:57:40|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|1
1644389880000|2022-02-09 06:58:00|6352.8|6346.8|6353.2|6347.2|6353.2|6347.2|6352.8|6346.8|0
1644389890000|2022-02-09 06:58:10|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6352.2|6346.2|3
1644389900000|2022-02-09 06:58:20|6353.3|6347.3|6352.8|6346.8|6353.3|6347.3|6352.8|6346.8|0
1644389920000|2022-02-09 06:58:40|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1644389940000|2022-02-09 06:59:00|6352.3|6346.3|6352.2|6346.2|6352.3|6346.3|6350.2|6344.2|1
1644389960000|2022-02-09 06:59:20|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|0
1644389970000|2022-02-09 06:59:30|6351.3|6345.3|6352.2|6346.2|6352.2|6346.2|6351.2|6345.2|0
1644389980000|2022-02-09 06:59:40|6352.5|6346.5|6353.7|6347.7|6353.7|6347.7|6352.5|6346.5|1
1644389990000|2022-02-09 06:59:50|6354.2|6348.2|6353.2|6347.2|6354.7|6348.7|6353.2|6347.2|2
1644390000000|2022-02-09 07:00:00|6352.7|6346.7|6354.2|6348.2|6354.2|6348.2|6352.7|6346.7|1
1644390010000|2022-02-09 07:00:10|||||||||5
1644390020000|2022-02-09 07:00:20|6354.7|6348.7|6355.2|6349.2|6355.7|6349.7|6354.7|6348.7|1
1644390040000|2022-02-09 07:00:40|6354.7|6348.7|6354.2|6348.2|6354.7|6348.7|6354.2|6348.2|1
1644390060000|2022-02-09 07:01:00|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|0
1644390070000|2022-02-09 07:01:10|6353.2|6347.2|6354.7|6348.7|6354.7|6348.7|6353.2|6347.2|3
1644390080000|2022-02-09 07:01:20|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|0
1644390090000|2022-02-09 07:01:30|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|0
1644390120000|2022-02-09 07:02:00|6353.6|6347.6|6351.7|6345.7|6353.6|6347.6|6351.7|6345.7|6
1644390130000|2022-02-09 07:02:10|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1644390140000|2022-02-09 07:02:20|6351.2|6345.2|6352.2|6346.2|6352.2|6346.2|6351.2|6345.2|5
1644390170000|2022-02-09 07:02:50|6352.1|6346.1|6351.7|6345.7|6352.1|6346.1|6351.7|6345.7|0
1644390180000|2022-02-09 07:03:00|6352.1|6346.1|6352.7|6346.7|6352.7|6346.7|6352.1|6346.1|1
1644390190000|2022-02-09 07:03:10|6352.8|6346.8|6353.2|6347.2|6353.2|6347.2|6352.8|6346.8|1
1644390210000|2022-02-09 07:03:30|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1644390220000|2022-02-09 07:03:40|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|0
1644390230000|2022-02-09 07:03:50|||||||||1
1644390250000|2022-02-09 07:04:10|6352.9|6346.9|6352.2|6346.2|6352.9|6346.9|6352.2|6346.2|0
1644390270000|2022-02-09 07:04:30|6352.1|6346.1|6351.7|6345.7|6352.1|6346.1|6351.7|6345.7|0
1644390300000|2022-02-09 07:05:00|6351.2|6345.2|6350.2|6344.2|6351.2|6345.2|6350.2|6344.2|1
1644390310000|2022-02-09 07:05:10|6349.7|6343.7|6348.7|6342.7|6349.7|6343.7|6348.7|6342.7|1
1644390360000|2022-02-09 07:06:00|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|0
1644390370000|2022-02-09 07:06:10|6348.7|6342.7|6348.7|6342.7|6348.7|6342.7|6348.7|6342.7|2
1644390390000|2022-02-09 07:06:30|6348.2|6342.2|6349.7|6343.7|6349.7|6343.7|6348.2|6342.2|1
1644390440000|2022-02-09 07:07:20|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|0
1644390450000|2022-02-09 07:07:30|6348.9|6342.9|6348.2|6342.2|6349.2|6343.2|6348.2|6342.2|1
1644390480000|2022-02-09 07:08:00|6348.7|6342.7|6343.6|6337.6|6348.7|6342.7|6343.6|6337.6|11
1644390490000|2022-02-09 07:08:10|6343.7|6337.7|6342.7|6336.7|6343.7|6337.7|6342.7|6336.7|3
1644390500000|2022-02-09 07:08:20|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|0
1644390510000|2022-02-09 07:08:30|6342.6|6336.6|6343.6|6337.6|6343.6|6337.6|6342.6|6336.6|1
1644390550000|2022-02-09 07:09:10|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|0
1644390590000|2022-02-09 07:09:50|||||||||1
1644390600000|2022-02-09 07:10:00|6344.2|6338.2|6344.2|6338.2|6344.2|6338.2|6344.2|6338.2|0
1644390630000|2022-02-09 07:10:30|6344.7|6338.7|6344.7|6338.7|6344.7|6338.7|6344.7|6338.7|2
1644390640000|2022-02-09 07:10:40|6345.2|6339.2|6345.3|6339.3|6345.3|6339.3|6345.2|6339.2|0
1644390650000|2022-02-09 07:10:50|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|2
1644390670000|2022-02-09 07:11:10|||||||||1
1644390680000|2022-02-09 07:11:20|6345.3|6339.3|6344.6|6338.6|6345.3|6339.3|6344.6|6338.6|1
1644390700000|2022-02-09 07:11:40|6344.4|6338.4|6344.1|6338.1|6344.4|6338.4|6344.1|6338.1|0
1644390710000|2022-02-09 07:11:50|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|0
1644390720000|2022-02-09 07:12:00|6344.2|6338.2|6344.2|6338.2|6344.2|6338.2|6344.2|6338.2|3
1644390770000|2022-02-09 07:12:50|||||||||1
1644390780000|2022-02-09 07:13:00|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|0
1644390790000|2022-02-09 07:13:10|6343.2|6337.2|6342.1|6336.1|6343.2|6337.2|6342.1|6336.1|1
1644390800000|2022-02-09 07:13:20|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|0
1644390830000|2022-02-09 07:13:50|6341.6|6335.6|6342.1|6336.1|6342.1|6336.1|6341.6|6335.6|1
1644390850000|2022-02-09 07:14:10|6341.9|6335.9|6342.1|6336.1|6342.4|6336.4|6341.9|6335.9|1
1644390890000|2022-02-09 07:14:50|||||||||2
1644390900000|2022-02-09 07:15:00|6342.6|6336.6|6344.7|6338.7|6344.7|6338.7|6342.6|6336.6|2
1644390910000|2022-02-09 07:15:10|6344.3|6338.3|6344.2|6338.2|6344.3|6338.3|6344.2|6338.2|0
1644390930000|2022-02-09 07:15:30|6343.8|6337.8|6343.6|6337.6|6343.8|6337.8|6343.6|6337.6|0
1644390940000|2022-02-09 07:15:40|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|0
1644390950000|2022-02-09 07:15:50|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|0
1644390970000|2022-02-09 07:16:10|6344.6|6338.6|6344.7|6338.7|6344.7|6338.7|6344.6|6338.6|2
1644391000000|2022-02-09 07:16:40|6344.2|6338.2|6344.7|6338.7|6344.7|6338.7|6344.2|6338.2|0
1644391010000|2022-02-09 07:16:50|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|1
1644391020000|2022-02-09 07:17:00|6346.2|6340.2|6345.2|6339.2|6346.2|6340.2|6345.2|6339.2|1
1644391030000|2022-02-09 07:17:10|6344.8|6338.8|6344.7|6338.7|6344.8|6338.8|6344.7|6338.7|0
1644391040000|2022-02-09 07:17:20|6345.8|6339.8|6345.2|6339.2|6345.8|6339.8|6344.7|6338.7|5
1644391050000|2022-02-09 07:17:30|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|0
1644391060000|2022-02-09 07:17:40|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|0
1644391080000|2022-02-09 07:18:00|6343.1|6337.1|6342.2|6336.2|6343.1|6337.1|6342.2|6336.2|0
1644391090000|2022-02-09 07:18:10|6342.6|6336.6|6342.7|6336.7|6343.2|6337.2|6342.6|6336.6|1
1644391100000|2022-02-09 07:18:20|6342.8|6336.8|6343.7|6337.7|6343.7|6337.7|6342.8|6336.8|0
1644391110000|2022-02-09 07:18:30|6343.4|6337.4|6343.2|6337.2|6343.4|6337.4|6342.7|6336.7|0
1644391120000|2022-02-09 07:18:40|6343.5|6337.5|6343.2|6337.2|6343.5|6337.5|6343.2|6337.2|1
1644391130000|2022-02-09 07:18:50|||||||||3
1644391150000|2022-02-09 07:19:10|6342.7|6336.7|6342.6|6336.6|6342.7|6336.7|6342.6|6336.6|0
1644391160000|2022-02-09 07:19:20|6342.1|6336.1|6341.6|6335.6|6342.6|6336.6|6341.6|6335.6|2
1644391170000|2022-02-09 07:19:30|6341.1|6335.1|6339.7|6333.7|6341.1|6335.1|6339.7|6333.7|2
1644391180000|2022-02-09 07:19:40|6339.6|6333.6|6339.7|6333.7|6339.7|6333.7|6339.6|6333.6|2
1644391190000|2022-02-09 07:19:50|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|0
1644391200000|2022-02-09 07:20:00|6338.2|6332.2|6337.7|6331.7|6338.2|6332.2|6337.7|6331.7|1
1644391210000|2022-02-09 07:20:10|6337.6|6331.6|6337.3|6331.3|6337.7|6331.7|6337.3|6331.3|2
1644391220000|2022-02-09 07:20:20|6337.2|6331.2|6336.7|6330.7|6337.2|6331.2|6336.7|6330.7|2
1644391250000|2022-02-09 07:20:50|||||||||1
1644391260000|2022-02-09 07:21:00|6336.2|6330.2|6334.7|6328.7|6336.2|6330.2|6334.7|6328.7|2
1644391280000|2022-02-09 07:21:20|6334.1|6328.1|6334.1|6328.1|6334.2|6328.2|6334.1|6328.1|1
1644391290000|2022-02-09 07:21:30|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|2
1644391300000|2022-02-09 07:21:40|6333.9|6327.9|6335.7|6329.7|6335.7|6329.7|6333.9|6327.9|2
1644391330000|2022-02-09 07:22:10|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|0
1644391350000|2022-02-09 07:22:30|6336.1|6330.1|6335.6|6329.6|6336.2|6330.2|6335.6|6329.6|0
1644391360000|2022-02-09 07:22:40|6335.9|6329.9|6336.2|6330.2|6336.2|6330.2|6335.9|6329.9|0
1644391370000|2022-02-09 07:22:50|6335.6|6329.6|6335.6|6329.6|6335.7|6329.7|6335.6|6329.6|0
1644391440000|2022-02-09 07:24:00|6335.9|6329.9|6336.6|6330.6|6337.7|6331.7|6335.9|6329.9|3
1644391450000|2022-02-09 07:24:10|6336.7|6330.7|6337.2|6331.2|6337.2|6331.2|6336.7|6330.7|0
1644391460000|2022-02-09 07:24:20|||||||||1
1644391470000|2022-02-09 07:24:30|6340.8|6334.8|6339.7|6333.7|6340.8|6334.8|6339.7|6333.7|20
1644391480000|2022-02-09 07:24:40|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|0
1644391490000|2022-02-09 07:24:50|6340.1|6334.1|6339.2|6333.2|6340.1|6334.1|6339.2|6333.2|0
1644391500000|2022-02-09 07:25:00|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|0
1644391520000|2022-02-09 07:25:20|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|1
1644391530000|2022-02-09 07:25:30|6341.3|6335.3|6341.7|6335.7|6341.7|6335.7|6341.3|6335.3|0
1644391540000|2022-02-09 07:25:40|6342.6|6336.6|6343.8|6337.8|6343.8|6337.8|6342.6|6336.6|1
1644391560000|2022-02-09 07:26:00|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|0
1644391580000|2022-02-09 07:26:20|6343.2|6337.2|6341.7|6335.7|6343.2|6337.2|6341.7|6335.7|3
1644391590000|2022-02-09 07:26:30|6341.8|6335.8|6343.2|6337.2|6343.2|6337.2|6341.8|6335.8|0
1644391610000|2022-02-09 07:26:50|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|0
1644391620000|2022-02-09 07:27:00|6340.7|6334.7|6340.2|6334.2|6340.7|6334.7|6340.2|6334.2|2
1644391630000|2022-02-09 07:27:10|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|1
1644391640000|2022-02-09 07:27:20|6340.1|6334.1|6340.2|6334.2|6340.7|6334.7|6340.1|6334.1|0
1644391670000|2022-02-09 07:27:50|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|0
1644391680000|2022-02-09 07:28:00|6340.2|6334.2|6339.7|6333.7|6340.2|6334.2|6339.7|6333.7|0
1644391690000|2022-02-09 07:28:10|6340.8|6334.8|6341.2|6335.2|6341.2|6335.2|6340.8|6334.8|1
1644391700000|2022-02-09 07:28:20|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|0
1644391720000|2022-02-09 07:28:40|6339.5|6333.5|6337.7|6331.7|6339.5|6333.5|6337.7|6331.7|0
1644391740000|2022-02-09 07:29:00|6339.2|6333.2|6340.2|6334.2|6340.7|6334.7|6339.2|6333.2|5
1644391750000|2022-02-09 07:29:10|6340.7|6334.7|6340.8|6334.8|6340.8|6334.8|6340.7|6334.7|0
1644391760000|2022-02-09 07:29:20|6341.2|6335.2|6342.1|6336.1|6342.2|6336.2|6341.2|6335.2|1
1644391770000|2022-02-09 07:29:30|6341.7|6335.7|6340.7|6334.7|6341.7|6335.7|6340.7|6334.7|0
1644391800000|2022-02-09 07:30:00|6340.2|6334.2|6340.1|6334.1|6340.2|6334.2|6340.1|6334.1|0
1644391810000|2022-02-09 07:30:10|6340.2|6334.2|6340.1|6334.1|6340.2|6334.2|6340.1|6334.1|0
1644391820000|2022-02-09 07:30:20|6338.7|6332.7|6339.2|6333.2|6339.2|6333.2|6338.7|6332.7|0
1644391830000|2022-02-09 07:30:30|6339.1|6333.1|6338.7|6332.7|6339.1|6333.1|6338.7|6332.7|0
1644391860000|2022-02-09 07:31:00|6339.2|6333.2|6339.7|6333.7|6340.6|6334.6|6338.7|6332.7|1
1644391920000|2022-02-09 07:32:00|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|0
1644391950000|2022-02-09 07:32:30|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|0
1644392000000|2022-02-09 07:33:20|6339.2|6333.2|6338.6|6332.6|6339.2|6333.2|6338.1|6332.1|2
1644392010000|2022-02-09 07:33:30|6338.2|6332.2|6338.1|6332.1|6338.2|6332.2|6338.1|6332.1|1
1644392020000|2022-02-09 07:33:40|6338.2|6332.2|6335.6|6329.6|6338.2|6332.2|6335.1|6329.1|3
1644392030000|2022-02-09 07:33:50|6335.7|6329.7|6335.7|6329.7|6336.2|6330.2|6335.7|6329.7|0
1644392040000|2022-02-09 07:34:00|6336.7|6330.7|6337.7|6331.7|6338.7|6332.7|6336.7|6330.7|3
1644392050000|2022-02-09 07:34:10|6337.6|6331.6|6337.7|6331.7|6337.7|6331.7|6337.6|6331.6|1
1644392080000|2022-02-09 07:34:40|6337.8|6331.8|6338.2|6332.2|6338.2|6332.2|6337.8|6331.8|0
1644392090000|2022-02-09 07:34:50|6339.2|6333.2|6339.7|6333.7|6340.2|6334.2|6339.2|6333.2|1
1644392110000|2022-02-09 07:35:10|6339.8|6333.8|6340.2|6334.2|6340.2|6334.2|6339.8|6333.8|0
1644392120000|2022-02-09 07:35:20|6339.8|6333.8|6339.7|6333.7|6339.8|6333.8|6338.7|6332.7|1
1644392130000|2022-02-09 07:35:30|6339.6|6333.6|6338.7|6332.7|6339.6|6333.6|6338.7|6332.7|1
1644392160000|2022-02-09 07:36:00|6338.2|6332.2|6337.7|6331.7|6338.2|6332.2|6337.7|6331.7|0
1644392190000|2022-02-09 07:36:30|6337.6|6331.6|6337.2|6331.2|6337.6|6331.6|6337.2|6331.2|0
1644392210000|2022-02-09 07:36:50|6337.1|6331.1|6336.6|6330.6|6337.1|6331.1|6336.6|6330.6|1
1644392220000|2022-02-09 07:37:00|6336.7|6330.7|6335.7|6329.7|6336.7|6330.7|6335.7|6329.7|0
1644392230000|2022-02-09 07:37:10|6335.6|6329.6|6336.7|6330.7|6336.7|6330.7|6335.2|6329.2|1
1644392250000|2022-02-09 07:37:30|6337.1|6331.1|6336.7|6330.7|6337.2|6331.2|6336.7|6330.7|0
1644392260000|2022-02-09 07:37:40|6337.2|6331.2|6336.7|6330.7|6337.2|6331.2|6336.7|6330.7|0
1644392280000|2022-02-09 07:38:00|6336.3|6330.3|6335.6|6329.6|6336.3|6330.3|6335.6|6329.6|8
1644392290000|2022-02-09 07:38:10|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|3
1644392310000|2022-02-09 07:38:30|6335.3|6329.3|6335.1|6329.1|6335.3|6329.3|6335.1|6329.1|3
1644392320000|2022-02-09 07:38:40|6334.7|6328.7|6334.7|6328.7|6335.2|6329.2|6334.7|6328.7|2
1644392330000|2022-02-09 07:38:50|6334.6|6328.6|6334.6|6328.6|6335.2|6329.2|6334.6|6328.6|0
1644392340000|2022-02-09 07:39:00|6334.9|6328.9|6335.2|6329.2|6335.2|6329.2|6334.9|6328.9|0
1644392390000|2022-02-09 07:39:50|6334.8|6328.8|6334.2|6328.2|6334.8|6328.8|6334.2|6328.2|0
1644392420000|2022-02-09 07:40:20|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|2
1644392430000|2022-02-09 07:40:30|6333.6|6327.6|6332.7|6326.7|6333.6|6327.6|6332.7|6326.7|5
1644392480000|2022-02-09 07:41:20|6332.3|6326.3|6330.7|6324.7|6332.3|6326.3|6330.7|6324.7|2
1644392490000|2022-02-09 07:41:30|6330.1|6324.1|6329.6|6323.6|6330.1|6324.1|6329.6|6323.6|3
1644392500000|2022-02-09 07:41:40|6329.7|6323.7|6329.6|6323.6|6329.7|6323.7|6329.1|6323.1|4
1644392540000|2022-02-09 07:42:20|6329.2|6323.2|6329.1|6323.1|6329.2|6323.2|6329.1|6323.1|0
1644392560000|2022-02-09 07:42:40|6329.2|6323.2|6329.6|6323.6|6329.6|6323.6|6329.2|6323.2|1
1644392580000|2022-02-09 07:43:00|6329.1|6323.1|6327.1|6321.1|6329.1|6323.1|6327.1|6321.1|2
1644392620000|2022-02-09 07:43:40|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|2
1644392630000|2022-02-09 07:43:50|6328.4|6322.4|6330.3|6324.3|6330.3|6324.3|6327.7|6321.7|4
1644392640000|2022-02-09 07:44:00|6330.7|6324.7|6329.7|6323.7|6330.7|6324.7|6329.7|6323.7|1
1644392650000|2022-02-09 07:44:10|6330.6|6324.6|6330.7|6324.7|6330.7|6324.7|6330.6|6324.6|1
1644392670000|2022-02-09 07:44:30|6331.1|6325.1|6334.3|6328.3|6334.3|6328.3|6331.1|6325.1|2
1644392680000|2022-02-09 07:44:40|6334.7|6328.7|6333.7|6327.7|6334.7|6328.7|6333.7|6327.7|1
1644392690000|2022-02-09 07:44:50|6331.8|6325.8|6333.2|6327.2|6333.2|6327.2|6331.8|6325.8|1
1644392700000|2022-02-09 07:45:00|6331.7|6325.7|6332.2|6326.2|6332.2|6326.2|6331.7|6325.7|0
1644392710000|2022-02-09 07:45:10|6331.7|6325.7|6331.8|6325.8|6331.8|6325.8|6331.7|6325.7|2
1644392720000|2022-02-09 07:45:20|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|0
1644392730000|2022-02-09 07:45:30|6333.3|6327.3|6332.6|6326.6|6333.3|6327.3|6332.6|6326.6|0
1644392740000|2022-02-09 07:45:40|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6331.7|6325.7|0
1644392750000|2022-02-09 07:45:50|6331.7|6325.7|6332.2|6326.2|6332.2|6326.2|6331.7|6325.7|2
1644392760000|2022-02-09 07:46:00|6332.1|6326.1|6332.2|6326.2|6332.2|6326.2|6331.7|6325.7|1
1644392770000|2022-02-09 07:46:10|6334.6|6328.6|6337.3|6331.3|6337.3|6331.3|6334.6|6328.6|13
1644392790000|2022-02-09 07:46:30|6337.7|6331.7|6341.2|6335.2|6341.7|6335.7|6337.7|6331.7|10
1644392800000|2022-02-09 07:46:40|6341.6|6335.6|6342.7|6336.7|6342.7|6336.7|6341.3|6335.3|1
1644392820000|2022-02-09 07:47:00|6341.7|6335.7|6340.1|6334.1|6341.7|6335.7|6340.1|6334.1|2
1644392870000|2022-02-09 07:47:50|6339.7|6333.7|6338.2|6332.2|6339.7|6333.7|6337.7|6331.7|2
1644392880000|2022-02-09 07:48:00|6338.7|6332.7|6338.7|6332.7|6338.7|6332.7|6338.1|6332.1|4
1644392890000|2022-02-09 07:48:10|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|0
1644392930000|2022-02-09 07:48:50|6339.3|6333.3|6342.7|6336.7|6342.7|6336.7|6339.3|6333.3|1
1644392940000|2022-02-09 07:49:00|6342.2|6336.2|6342.7|6336.7|6342.7|6336.7|6341.7|6335.7|2
1644392950000|2022-02-09 07:49:10|6342.8|6336.8|6342.6|6336.6|6342.8|6336.8|6342.6|6336.6|1
1644392970000|2022-02-09 07:49:30|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|1
1644392980000|2022-02-09 07:49:40|6342.1|6336.1|6342.6|6336.6|6342.6|6336.6|6342.1|6336.1|0
1644392990000|2022-02-09 07:49:50|6342.7|6336.7|6342.7|6336.7|6342.7|6336.7|6342.7|6336.7|0
1644393000000|2022-02-09 07:50:00|6343.7|6337.7|6343.3|6337.3|6343.7|6337.7|6343.2|6337.2|2
1644393010000|2022-02-09 07:50:10|6343.7|6337.7|6346.2|6340.2|6346.7|6340.7|6343.7|6337.7|4
1644393030000|2022-02-09 07:50:30|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|0
1644393050000|2022-02-09 07:50:50|||||||||1
1644393060000|2022-02-09 07:51:00|6345.8|6339.8|6346.7|6340.7|6346.7|6340.7|6345.8|6339.8|1
1644393080000|2022-02-09 07:51:20|6347.2|6341.2|6352.2|6346.2|6352.8|6346.8|6347.2|6341.2|14
1644393100000|2022-02-09 07:51:40|6352.5|6346.5|6354.2|6348.2|6354.2|6348.2|6352.5|6346.5|3
1644393110000|2022-02-09 07:51:50|||||||||4
1644393120000|2022-02-09 07:52:00|6354.7|6348.7|6354.2|6348.2|6354.7|6348.7|6353.2|6347.2|3
1644393140000|2022-02-09 07:52:20|||||||||1
1644393170000|2022-02-09 07:52:50|6354.3|6348.3|6354.7|6348.7|6354.7|6348.7|6354.3|6348.3|1
1644393180000|2022-02-09 07:53:00|6354.6|6348.6|6355.7|6349.7|6355.7|6349.7|6354.6|6348.6|4
1644393190000|2022-02-09 07:53:10|6356.7|6350.7|6357.7|6351.7|6357.7|6351.7|6356.7|6350.7|4
1644393200000|2022-02-09 07:53:20|6360.3|6354.3|6359.2|6353.2|6360.3|6354.3|6359.2|6353.2|6
1644393210000|2022-02-09 07:53:30|6357.7|6351.7|6358.7|6352.7|6358.7|6352.7|6357.7|6351.7|2
1644393220000|2022-02-09 07:53:40|6360.7|6354.7|6361.2|6355.2|6361.2|6355.2|6360.7|6354.7|1
1644393230000|2022-02-09 07:53:50|6360.8|6354.8|6360.7|6354.7|6360.8|6354.8|6359.7|6353.7|2
1644393240000|2022-02-09 07:54:00|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|2
1644393250000|2022-02-09 07:54:10|6361.8|6355.8|6362.7|6356.7|6362.7|6356.7|6361.8|6355.8|1
1644393270000|2022-02-09 07:54:30|6363.2|6357.2|6363.2|6357.2|6363.6|6357.6|6363.2|6357.2|2
1644393280000|2022-02-09 07:54:40|6363.1|6357.1|6362.2|6356.2|6363.1|6357.1|6362.2|6356.2|0
1644393290000|2022-02-09 07:54:50|6361.7|6355.7|6363.7|6357.7|6363.7|6357.7|6361.7|6355.7|2
1644393300000|2022-02-09 07:55:00|6363.2|6357.2|6363|6357|6363.2|6357.2|6362.7|6356.7|1
1644393310000|2022-02-09 07:55:10|6362.2|6356.2|6366.3|6360.3|6366.3|6360.3|6362.2|6356.2|18
1644393320000|2022-02-09 07:55:20|||||||||4
1644393330000|2022-02-09 07:55:30|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|7
1644393340000|2022-02-09 07:55:40|6368.3|6362.3|6368.8|6362.8|6368.8|6362.8|6368.3|6362.3|2
1644393350000|2022-02-09 07:55:50|||||||||1
1644393360000|2022-02-09 07:56:00|6368.3|6362.3|6367.8|6361.8|6368.3|6362.3|6367.8|6361.8|3
1644393370000|2022-02-09 07:56:10|6368.3|6362.3|6374.2|6368.2|6374.2|6368.2|6368.3|6362.3|40
1644393380000|2022-02-09 07:56:20|||||||||1
1644393390000|2022-02-09 07:56:30|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|13
1644393400000|2022-02-09 07:56:40|6376.8|6370.8|6376.3|6370.3|6376.8|6370.8|6376.3|6370.3|8
1644393410000|2022-02-09 07:56:50|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|4
1644393420000|2022-02-09 07:57:00|6374.3|6368.3|6370.7|6364.7|6374.3|6368.3|6370.7|6364.7|4
1644393430000|2022-02-09 07:57:10|6370.6|6364.6|6369.2|6363.2|6370.6|6364.6|6369.2|6363.2|1
1644393440000|2022-02-09 07:57:20|6369|6363|6370.7|6364.7|6370.7|6364.7|6369|6363|5
1644393450000|2022-02-09 07:57:30|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|1
1644393470000|2022-02-09 07:57:50|6371.3|6365.3|6373.2|6367.2|6373.2|6367.2|6371.3|6365.3|1
1644393480000|2022-02-09 07:58:00|6373.7|6367.7|6372.7|6366.7|6374.1|6368.1|6372.7|6366.7|3
1644393490000|2022-02-09 07:58:10|||||||||2
1644393500000|2022-02-09 07:58:20|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|1
1644393510000|2022-02-09 07:58:30|6373.5|6367.5|6372.2|6366.2|6373.5|6367.5|6372.2|6366.2|3
1644393520000|2022-02-09 07:58:40|6372.3|6366.3|6373.2|6367.2|6373.2|6367.2|6372.3|6366.3|1
1644393530000|2022-02-09 07:58:50|6372.8|6366.8|6386|6380|6386.5|6380.5|6372.2|6366.2|79
1644393540000|2022-02-09 07:59:00|6384|6378|6380.5|6374.5|6384.5|6378.5|6380.5|6374.5|41
1644393550000|2022-02-09 07:59:10|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|6
1644393580000|2022-02-09 07:59:40|6380|6374|6380|6374|6380|6374|6380|6374|0
1644393590000|2022-02-09 07:59:50|6381|6375|6380.5|6374.5|6381|6375|6380.5|6374.5|4
1644393600000|2022-02-09 08:00:00|6380.3|6374.3|6379.3|6373.3|6380.3|6374.3|6379.3|6373.3|2
1644393610000|2022-02-09 08:00:10|6379|6373|6379|6373|6379|6373|6379|6373|0
1644393620000|2022-02-09 08:00:20|6379.1|6373.1|6379.5|6373.5|6379.5|6373.5|6379.1|6373.1|0
1644393630000|2022-02-09 08:00:30|6380.4|6374.4|6384.6|6378.6|6384.6|6378.6|6380.4|6374.4|6
1644393640000|2022-02-09 08:00:40|6385|6379|6384.5|6378.5|6387.5|6381.5|6384|6378|5
1644393650000|2022-02-09 08:00:50|6385|6379|6385.5|6379.5|6385.5|6379.5|6385|6379|1
1644393660000|2022-02-09 08:01:00|6385.3|6379.3|6380.5|6374.5|6385.3|6379.3|6380.5|6374.5|2
1644393670000|2022-02-09 08:01:10|6380.6|6374.6|6381|6375|6381|6375|6380.6|6374.6|1
1644393680000|2022-02-09 08:01:20|6382.5|6376.5|6383.5|6377.5|6383.6|6377.6|6382.5|6376.5|3
1644393690000|2022-02-09 08:01:30|6383.6|6377.6|6384.1|6378.1|6384.1|6378.1|6383.6|6377.6|0
1644393700000|2022-02-09 08:01:40|6384.2|6378.2|6384.6|6378.6|6384.6|6378.6|6384.2|6378.2|0
1644393710000|2022-02-09 08:01:50|6383.6|6377.6|6383|6377|6384.1|6378.1|6383|6377|9
1644393720000|2022-02-09 08:02:00|6383.1|6377.1|6384|6378|6384|6378|6383.1|6377.1|1
1644393730000|2022-02-09 08:02:10|6383.8|6377.8|6383.5|6377.5|6383.8|6377.8|6383.5|6377.5|0
1644393760000|2022-02-09 08:02:40|6383.6|6377.6|6384|6378|6384|6378|6383.6|6377.6|0
1644393770000|2022-02-09 08:02:50|6383.8|6377.8|6383.5|6377.5|6383.8|6377.8|6383.5|6377.5|0
1644393780000|2022-02-09 08:03:00|6382.5|6376.5|6383|6377|6383|6377|6382.5|6376.5|8
1644393790000|2022-02-09 08:03:10|6383.5|6377.5|6384.5|6378.5|6384.5|6378.5|6383.5|6377.5|6
1644393800000|2022-02-09 08:03:20|6384.1|6378.1|6384|6378|6384.1|6378.1|6383.5|6377.5|1
1644393810000|2022-02-09 08:03:30|6383.9|6377.9|6384|6378|6384|6378|6383.9|6377.9|1
1644393820000|2022-02-09 08:03:40|6383.6|6377.6|6384.5|6378.5|6385|6379|6383.5|6377.5|10
1644393830000|2022-02-09 08:03:50|6389.1|6383.1|6387.5|6381.5|6389.1|6383.1|6387.5|6381.5|8
1644393840000|2022-02-09 08:04:00|6389.5|6383.5|6387.5|6381.5|6391.5|6385.5|6387.1|6381.1|9
1644393850000|2022-02-09 08:04:10|6392.6|6386.6|6393|6387|6393.5|6387.5|6392.6|6386.6|26
1644393870000|2022-02-09 08:04:30|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|2
1644393880000|2022-02-09 08:04:40|6393|6387|6392.5|6386.5|6393|6387|6391.5|6385.5|3
1644393900000|2022-02-09 08:05:00|6391.7|6385.7|6381|6375|6391.7|6385.7|6381|6375|36
1644393910000|2022-02-09 08:05:10|6377|6371|6376.5|6370.5|6377|6371|6373.5|6367.5|25
1644393920000|2022-02-09 08:05:20|6375.2|6369.2|6376.5|6370.5|6376.5|6370.5|6375.2|6369.2|3
1644393930000|2022-02-09 08:05:30|6375|6369|6375.9|6369.9|6375.9|6369.9|6375|6369|8
1644393940000|2022-02-09 08:05:40|6376.6|6370.6|6376.5|6370.5|6376.6|6370.6|6376.5|6370.5|2
1644393950000|2022-02-09 08:05:50|6376.2|6370.2|6375.9|6369.9|6376.2|6370.2|6375.9|6369.9|0
1644393960000|2022-02-09 08:06:00|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|5
1644393970000|2022-02-09 08:06:10|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.6|6369.6|5
1644394020000|2022-02-09 08:07:00|6375.1|6369.1|6371|6365|6375.1|6369.1|6370.1|6364.1|43
1644394030000|2022-02-09 08:07:10|6370.5|6364.5|6369|6363|6370.5|6364.5|6369|6363|6
1644394040000|2022-02-09 08:07:20|6368.6|6362.6|6364|6358|6368.6|6362.6|6364|6358|23
1644394050000|2022-02-09 08:07:30|6363.6|6357.6|6364|6358|6364|6358|6363.5|6357.5|7
1644394060000|2022-02-09 08:07:40|6364.4|6358.4|6364.9|6358.9|6365.5|6359.5|6364.4|6358.4|6
1644394070000|2022-02-09 08:07:50|6364.5|6358.5|6364|6358|6364.5|6358.5|6364|6358|1
1644394080000|2022-02-09 08:08:00|6364.1|6358.1|6364|6358|6364.5|6358.5|6364|6358|0
1644394090000|2022-02-09 08:08:10|6363.5|6357.5|6365.4|6359.4|6365.4|6359.4|6363|6357|2
1644394100000|2022-02-09 08:08:20|6366|6360|6365.9|6359.9|6366|6360|6365.9|6359.9|1
1644394110000|2022-02-09 08:08:30|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|3
1644394120000|2022-02-09 08:08:40|6366|6360|6366|6360|6366|6360|6365.9|6359.9|1
1644394160000|2022-02-09 08:09:20|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|1
1644394170000|2022-02-09 08:09:30|6365.2|6359.2|6364|6358|6365.2|6359.2|6364|6358|0
1644394180000|2022-02-09 08:09:40|6362.5|6356.5|6363|6357|6363|6357|6361.9|6355.9|2
1644394200000|2022-02-09 08:10:00|6363.9|6357.9|6364|6358|6364|6358|6363.9|6357.9|1
1644394210000|2022-02-09 08:10:10|6365.5|6359.5|6365.4|6359.4|6365.5|6359.5|6365.4|6359.4|1
1644394220000|2022-02-09 08:10:20|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|0
1644394230000|2022-02-09 08:10:30|6365.1|6359.1|6364.9|6358.9|6365.2|6359.2|6364.6|6358.6|10
1644394240000|2022-02-09 08:10:40|6364.7|6358.7|6364.7|6358.7|6365.2|6359.2|6364.7|6358.7|1
1644394250000|2022-02-09 08:10:50|6365.5|6359.5|6365.2|6359.2|6365.5|6359.5|6365.2|6359.2|3
1644394260000|2022-02-09 08:11:00|6365.9|6359.9|6369.9|6363.9|6369.9|6363.9|6365.9|6359.9|5
1644394270000|2022-02-09 08:11:10|6370.4|6364.4|6370|6364|6370.4|6364.4|6370|6364|3
1644394280000|2022-02-09 08:11:20|6369.7|6363.7|6370|6364|6370|6364|6369|6363|1
1644394290000|2022-02-09 08:11:30|6370.1|6364.1|6369.5|6363.5|6371.5|6365.5|6369.5|6363.5|2
1644394300000|2022-02-09 08:11:40|6369.6|6363.6|6366.9|6360.9|6370.1|6364.1|6365.9|6359.9|14
1644394320000|2022-02-09 08:12:00|6367|6361|6368.5|6362.5|6369.5|6363.5|6367|6361|1
1644394330000|2022-02-09 08:12:10|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|6368.4|6362.4|0
1644394340000|2022-02-09 08:12:20|6367.9|6361.9|6367|6361|6367.9|6361.9|6367|6361|0
1644394350000|2022-02-09 08:12:30|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|2
1644394380000|2022-02-09 08:13:00|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|2
1644394400000|2022-02-09 08:13:20|6367|6361|6367.9|6361.9|6368.5|6362.5|6367|6361|0
1644394410000|2022-02-09 08:13:30|6367.5|6361.5|6366.5|6360.5|6367.5|6361.5|6366.5|6360.5|0
1644394420000|2022-02-09 08:13:40|6365.2|6359.2|6364.5|6358.5|6365.2|6359.2|6364.5|6358.5|5
1644394430000|2022-02-09 08:13:50|6364.2|6358.2|6363.4|6357.4|6364.2|6358.2|6363.4|6357.4|0
1644394440000|2022-02-09 08:14:00|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|1
1644394450000|2022-02-09 08:14:10|6363|6357|6363.6|6357.6|6363.6|6357.6|6363|6357|2
1644394470000|2022-02-09 08:14:30|6364|6358|6364.5|6358.5|6364.5|6358.5|6364|6358|0
1644394500000|2022-02-09 08:15:00|6365|6359|6364.9|6358.9|6365|6359|6364.9|6358.9|0
1644394510000|2022-02-09 08:15:10|6365.9|6359.9|6365.2|6359.2|6365.9|6359.9|6365.2|6359.2|0
1644394520000|2022-02-09 08:15:20|6364.6|6358.6|6364.5|6358.5|6364.6|6358.6|6364.5|6358.5|0
1644394540000|2022-02-09 08:15:40|6364|6358|6363.9|6357.9|6364|6358|6363.9|6357.9|0
1644394550000|2022-02-09 08:15:50|||||||||1
1644394570000|2022-02-09 08:16:10|6363.1|6357.1|6362.5|6356.5|6363.1|6357.1|6362.5|6356.5|0
1644394580000|2022-02-09 08:16:20|6363.2|6357.2|6364|6358|6364|6358|6363.2|6357.2|2
1644394610000|2022-02-09 08:16:50|6363.5|6357.5|6364.5|6358.5|6364.5|6358.5|6363.5|6357.5|4
1644394620000|2022-02-09 08:17:00|6365.2|6359.2|6365|6359|6365.5|6359.5|6365|6359|0
1644394630000|2022-02-09 08:17:10|6366|6360|6366|6360|6366|6360|6366|6360|0
1644394640000|2022-02-09 08:17:20|6365.9|6359.9|6365.5|6359.5|6365.9|6359.9|6365.5|6359.5|0
1644394650000|2022-02-09 08:17:30|6365|6359|6364.9|6358.9|6365|6359|6364.4|6358.4|1
1644394670000|2022-02-09 08:17:50|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|0
1644394680000|2022-02-09 08:18:00|6364.1|6358.1|6363.6|6357.6|6364.5|6358.5|6363.6|6357.6|0
1644394690000|2022-02-09 08:18:10|6363.5|6357.5|6363.5|6357.5|6363.5|6357.5|6363.5|6357.5|0
1644394710000|2022-02-09 08:18:30|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|0
1644394740000|2022-02-09 08:19:00|6363.7|6357.7|6365.5|6359.5|6365.5|6359.5|6363.7|6357.7|4
1644394750000|2022-02-09 08:19:10|6366.1|6360.1|6366.5|6360.5|6366.5|6360.5|6366.1|6360.1|0
1644394760000|2022-02-09 08:19:20|6366.6|6360.6|6365.9|6359.9|6366.6|6360.6|6365.9|6359.9|1
1644394780000|2022-02-09 08:19:40|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|0
1644394790000|2022-02-09 08:19:50|6366.4|6360.4|6366.5|6360.5|6366.5|6360.5|6366.4|6360.4|0
1644394810000|2022-02-09 08:20:10|6366.4|6360.4|6365.1|6359.1|6366.4|6360.4|6365.1|6359.1|0
1644394820000|2022-02-09 08:20:20|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|0
1644394840000|2022-02-09 08:20:40|6365.8|6359.8|6370.9|6364.9|6370.9|6364.9|6365.8|6359.8|3
1644394850000|2022-02-09 08:20:50|6370|6364|6370|6364|6370|6364|6370|6364|1
1644394860000|2022-02-09 08:21:00|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|0
1644394870000|2022-02-09 08:21:10|6370.2|6364.2|6370.4|6364.4|6370.4|6364.4|6369.9|6363.9|4
1644394890000|2022-02-09 08:21:30|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1644394920000|2022-02-09 08:22:00|6371|6365|6371.4|6365.4|6372.5|6366.5|6371|6365|1
1644394970000|2022-02-09 08:22:50|6372.5|6366.5|6372.5|6366.5|6372.6|6366.6|6372.5|6366.5|2
1644394980000|2022-02-09 08:23:00|6372|6366|6372.5|6366.5|6372.5|6366.5|6372|6366|1
1644394990000|2022-02-09 08:23:10|6372|6366|6372.5|6366.5|6372.5|6366.5|6371.9|6365.9|3
1644395010000|2022-02-09 08:23:30|6374.3|6368.3|6375.9|6369.9|6375.9|6369.9|6374.3|6368.3|2
1644395020000|2022-02-09 08:23:40|6375.4|6369.4|6375|6369|6375.9|6369.9|6375|6369|3
1644395030000|2022-02-09 08:23:50|6373.5|6367.5|6372.9|6366.9|6373.5|6367.5|6372.9|6366.9|0
1644395040000|2022-02-09 08:24:00|6373.4|6367.4|6376.9|6370.9|6376.9|6370.9|6373.4|6367.4|2
1644395050000|2022-02-09 08:24:10|6377.4|6371.4|6376.9|6370.9|6377.4|6371.4|6376.4|6370.4|1
1644395060000|2022-02-09 08:24:20|6376.4|6370.4|6376.5|6370.5|6376.9|6370.9|6376.4|6370.4|0
1644395070000|2022-02-09 08:24:30|6376.9|6370.9|6376.9|6370.9|6377|6371|6376.9|6370.9|5
1644395120000|2022-02-09 08:25:20|6378.5|6372.5|6378.5|6372.5|6378.5|6372.5|6378.5|6372.5|3
1644395150000|2022-02-09 08:25:50|6378.6|6372.6|6378.5|6372.5|6378.6|6372.6|6378.5|6372.5|1
1644395160000|2022-02-09 08:26:00|6378|6372|6375.9|6369.9|6378.5|6372.5|6375.9|6369.9|6
1644395170000|2022-02-09 08:26:10|||||||||1
1644395180000|2022-02-09 08:26:20|6376|6370|6378|6372|6378|6372|6376|6370|1
1644395190000|2022-02-09 08:26:30|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|3
1644395220000|2022-02-09 08:27:00|6377.5|6371.5|6377|6371|6377.5|6371.5|6377|6371|0
1644395250000|2022-02-09 08:27:30|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|0
1644395270000|2022-02-09 08:27:50|6378.5|6372.5|6378.5|6372.5|6378.5|6372.5|6378.5|6372.5|1
1644395280000|2022-02-09 08:28:00|6379|6373|6378.1|6372.1|6379|6373|6378.1|6372.1|1
1644395290000|2022-02-09 08:28:10|6378.5|6372.5|6377.9|6371.9|6378.5|6372.5|6377.9|6371.9|6
1644395320000|2022-02-09 08:28:40|6378|6372|6378.5|6372.5|6378.5|6372.5|6378|6372|3
1644395330000|2022-02-09 08:28:50|6379.4|6373.4|6378.5|6372.5|6379.4|6373.4|6378.5|6372.5|5
1644395340000|2022-02-09 08:29:00|6378|6372|6377.9|6371.9|6378.5|6372.5|6377.9|6371.9|0
1644395350000|2022-02-09 08:29:10|6378|6372|6378|6372|6378|6372|6378|6372|0
1644395370000|2022-02-09 08:29:30|6378.6|6372.6|6381.1|6375.1|6381.1|6375.1|6378.6|6372.6|7
1644395380000|2022-02-09 08:29:40|6381.5|6375.5|6383|6377|6384|6378|6381.5|6375.5|2
1644395390000|2022-02-09 08:29:50|6385.5|6379.5|6388|6382|6388|6382|6385.5|6379.5|5
1644395400000|2022-02-09 08:30:00|6388.1|6382.1|6388.5|6382.5|6388.5|6382.5|6387.5|6381.5|6
1644395410000|2022-02-09 08:30:10|6389|6383|6387.9|6381.9|6389|6383|6387.9|6381.9|1
1644395420000|2022-02-09 08:30:20|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|3
1644395430000|2022-02-09 08:30:30|6388.6|6382.6|6387.1|6381.1|6388.6|6382.6|6387.1|6381.1|0
1644395440000|2022-02-09 08:30:40|6386|6380|6386.6|6380.6|6386.6|6380.6|6385.6|6379.6|5
1644395450000|2022-02-09 08:30:50|6386.8|6380.8|6386.1|6380.1|6387|6381|6386|6380|6
1644395460000|2022-02-09 08:31:00|6386|6380|6382.4|6376.4|6386|6380|6382.4|6376.4|15
1644395470000|2022-02-09 08:31:10|6381.6|6375.6|6380.6|6374.6|6381.6|6375.6|6380.6|6374.6|1
1644395480000|2022-02-09 08:31:20|6380|6374|6380|6374|6380|6374|6380|6374|2
1644395490000|2022-02-09 08:31:30|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|0
1644395500000|2022-02-09 08:31:40|6380.1|6374.1|6382.1|6376.1|6382.1|6376.1|6380.1|6374.1|2
1644395510000|2022-02-09 08:31:50|6381.1|6375.1|6380|6374|6381.6|6375.6|6380|6374|8
1644395520000|2022-02-09 08:32:00|6380.5|6374.5|6379.5|6373.5|6380.5|6374.5|6378.9|6372.9|1
1644395530000|2022-02-09 08:32:10|6380.3|6374.3|6384.9|6378.9|6384.9|6378.9|6380.3|6374.3|14
1644395540000|2022-02-09 08:32:20|6385.6|6379.6|6381.5|6375.5|6385.6|6379.6|6381.5|6375.5|14
1644395550000|2022-02-09 08:32:30|6382.4|6376.4|6382|6376|6382.4|6376.4|6382|6376|0
1644395580000|2022-02-09 08:33:00|6382.5|6376.5|6382.5|6376.5|6382.8|6376.8|6381.5|6375.5|5
1644395590000|2022-02-09 08:33:10|||||||||2
1644395600000|2022-02-09 08:33:20|6382.8|6376.8|6383.1|6377.1|6383.5|6377.5|6382.8|6376.8|0
1644395620000|2022-02-09 08:33:40|6382.6|6376.6|6380.9|6374.9|6382.6|6376.6|6380.9|6374.9|2
1644395640000|2022-02-09 08:34:00|6381.5|6375.5|6379|6373|6381.5|6375.5|6379|6373|1
1644395650000|2022-02-09 08:34:10|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|6378.9|6372.9|0
1644395660000|2022-02-09 08:34:20|6380.5|6374.5|6380|6374|6380.5|6374.5|6380|6374|0
1644395700000|2022-02-09 08:35:00|6379.9|6373.9|6379.5|6373.5|6379.9|6373.9|6379.5|6373.5|1
1644395730000|2022-02-09 08:35:30|6380.2|6374.2|6380.5|6374.5|6380.5|6374.5|6380.2|6374.2|0
1644395740000|2022-02-09 08:35:40|6380|6374|6379.5|6373.5|6380|6374|6379.5|6373.5|0
1644395770000|2022-02-09 08:36:10|||||||||1
1644395780000|2022-02-09 08:36:20|6379.4|6373.4|6378|6372|6379.4|6373.4|6378|6372|1
1644395790000|2022-02-09 08:36:30|6378.3|6372.3|6379|6373|6379|6373|6378.3|6372.3|2
1644395800000|2022-02-09 08:36:40|6378.9|6372.9|6379|6373|6379|6373|6378.5|6372.5|0
1644395810000|2022-02-09 08:36:50|6378.5|6372.5|6379.1|6373.1|6380|6374|6378.5|6372.5|0
1644395820000|2022-02-09 08:37:00|6380|6374|6380|6374|6382|6376|6380|6374|7
1644395830000|2022-02-09 08:37:10|6380.4|6374.4|6380|6374|6381|6375|6380|6374|0
1644395840000|2022-02-09 08:37:20|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|0
1644395850000|2022-02-09 08:37:30|6381|6375|6379|6373|6381|6375|6379|6373|1
1644395860000|2022-02-09 08:37:40|6379.4|6373.4|6378.5|6372.5|6379.5|6373.5|6378.5|6372.5|0
1644395870000|2022-02-09 08:37:50|6378|6372|6378|6372|6378|6372|6378|6372|0
1644395880000|2022-02-09 08:38:00|6377.3|6371.3|6375.9|6369.9|6377.3|6371.3|6375.9|6369.9|2
1644395890000|2022-02-09 08:38:10|6376|6370|6376|6370|6376|6370|6376|6370|0
1644395900000|2022-02-09 08:38:20|6375.9|6369.9|6375|6369|6375.9|6369.9|6374.9|6368.9|2
1644395920000|2022-02-09 08:38:40|6375.5|6369.5|6375.5|6369.5|6377|6371|6375.5|6369.5|4
1644395940000|2022-02-09 08:39:00|6375|6369|6374.9|6368.9|6375|6369|6374.9|6368.9|0
1644395960000|2022-02-09 08:39:20|6375.4|6369.4|6375|6369|6375.5|6369.5|6375|6369|0
1644395990000|2022-02-09 08:39:50|6375.4|6369.4|6375.5|6369.5|6375.5|6369.5|6375.4|6369.4|1
1644396010000|2022-02-09 08:40:10|6376|6370|6377|6371|6377|6371|6376|6370|0
1644396030000|2022-02-09 08:40:30|6377.4|6371.4|6377.5|6371.5|6378.5|6372.5|6377.4|6371.4|2
1644396050000|2022-02-09 08:40:50|6377|6371|6377.5|6371.5|6377.5|6371.5|6377|6371|1
1644396060000|2022-02-09 08:41:00|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|1
1644396070000|2022-02-09 08:41:10|6377.4|6371.4|6376.9|6370.9|6377.4|6371.4|6376.9|6370.9|0
1644396080000|2022-02-09 08:41:20|6376.7|6370.7|6378.4|6372.4|6378.4|6372.4|6376.7|6370.7|0
1644396090000|2022-02-09 08:41:30|6377.5|6371.5|6376|6370|6377.5|6371.5|6376|6370|0
1644396130000|2022-02-09 08:42:10|6375.9|6369.9|6374.9|6368.9|6376|6370|6374.9|6368.9|2
1644396140000|2022-02-09 08:42:20|6376.2|6370.2|6375.9|6369.9|6376.2|6370.2|6375.9|6369.9|4
1644396150000|2022-02-09 08:42:30|6375.4|6369.4|6375.9|6369.9|6376|6370|6375.4|6369.4|0
1644396190000|2022-02-09 08:43:10|6376|6370|6377|6371|6377|6371|6376|6370|0
1644396200000|2022-02-09 08:43:20|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|0
1644396210000|2022-02-09 08:43:30|6377.1|6371.1|6377.5|6371.5|6377.5|6371.5|6377.1|6371.1|0
1644396220000|2022-02-09 08:43:40|6378.5|6372.5|6378.5|6372.5|6378.5|6372.5|6378.5|6372.5|0
1644396240000|2022-02-09 08:44:00|6378.1|6372.1|6377.9|6371.9|6378.1|6372.1|6377.9|6371.9|0
1644396270000|2022-02-09 08:44:30|||||||||1
1644396330000|2022-02-09 08:45:30|6377.5|6371.5|6377.4|6371.4|6377.5|6371.5|6377.4|6371.4|0
1644396340000|2022-02-09 08:45:40|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|0
1644396350000|2022-02-09 08:45:50|6379.9|6373.9|6380.9|6374.9|6381.4|6375.4|6379.9|6373.9|2
1644396360000|2022-02-09 08:46:00|6380.7|6374.7|6380.4|6374.4|6380.7|6374.7|6380.4|6374.4|0
1644396400000|2022-02-09 08:46:40|6380.5|6374.5|6380.9|6374.9|6380.9|6374.9|6380.5|6374.5|0
1644396420000|2022-02-09 08:47:00|6382.4|6376.4|6382.4|6376.4|6382.5|6376.5|6382.4|6376.4|1
1644396430000|2022-02-09 08:47:10|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|3
1644396440000|2022-02-09 08:47:20|6379.9|6373.9|6378.5|6372.5|6379.9|6373.9|6378.5|6372.5|2
1644396450000|2022-02-09 08:47:30|6377.9|6371.9|6379|6373|6379|6373|6377.9|6371.9|0
1644396460000|2022-02-09 08:47:40|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|0
1644396470000|2022-02-09 08:47:50|6379|6373|6377.5|6371.5|6379|6373|6377.5|6371.5|1
1644396480000|2022-02-09 08:48:00|6378.4|6372.4|6387.5|6381.5|6387.5|6381.5|6378.4|6372.4|5
1644396490000|2022-02-09 08:48:10|6387.4|6381.4|6387|6381|6387.4|6381.4|6387|6381|0
1644396500000|2022-02-09 08:48:20|6386.9|6380.9|6386.6|6380.6|6386.9|6380.9|6386.5|6380.5|0
1644396510000|2022-02-09 08:48:30|6386.5|6380.5|6386.1|6380.1|6386.5|6380.5|6386.1|6380.1|0
1644396530000|2022-02-09 08:48:50|6386|6380|6385|6379|6386|6380|6385|6379|0
1644396540000|2022-02-09 08:49:00|6385.5|6379.5|6390.6|6384.6|6390.6|6384.6|6384.5|6378.5|11
1644396550000|2022-02-09 08:49:10|||||||||2
1644396560000|2022-02-09 08:49:20|6391.5|6385.5|6390.6|6384.6|6391.5|6385.5|6390.5|6384.5|3
1644396580000|2022-02-09 08:49:40|6390|6384|6390.5|6384.5|6390.5|6384.5|6390|6384|1
1644396590000|2022-02-09 08:49:50|6390.6|6384.6|6390.6|6384.6|6391.4|6385.4|6390.6|6384.6|2
1644396600000|2022-02-09 08:50:00|6390.5|6384.5|6390|6384|6390.5|6384.5|6390|6384|0
1644396630000|2022-02-09 08:50:30|6389.2|6383.2|6389|6383|6389.2|6383.2|6389|6383|0
1644396640000|2022-02-09 08:50:40|6388.5|6382.5|6390.1|6384.1|6390.1|6384.1|6388.5|6382.5|3
1644396670000|2022-02-09 08:51:10|6389.8|6383.8|6389.5|6383.5|6389.8|6383.8|6389.5|6383.5|1
1644396680000|2022-02-09 08:51:20|6390|6384|6390.5|6384.5|6390.6|6384.6|6390|6384|1
1644396690000|2022-02-09 08:51:30|6390.4|6384.4|6389.6|6383.6|6390.4|6384.4|6389|6383|0
1644396710000|2022-02-09 08:51:50|6390|6384|6390.1|6384.1|6390.1|6384.1|6390|6384|0
1644396720000|2022-02-09 08:52:00|6390|6384|6387.5|6381.5|6390|6384|6387.5|6381.5|7
1644396740000|2022-02-09 08:52:20|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|0
1644396750000|2022-02-09 08:52:30|6388|6382|6388.4|6382.4|6388.4|6382.4|6388|6382|0
1644396760000|2022-02-09 08:52:40|6388|6382|6389.1|6383.1|6389.1|6383.1|6388|6382|2
1644396780000|2022-02-09 08:53:00|6390|6384|6388|6382|6390|6384|6388|6382|2
1644396790000|2022-02-09 08:53:10|6389.5|6383.5|6396.1|6390.1|6396.1|6390.1|6388.5|6382.5|22
1644396800000|2022-02-09 08:53:20|6396.3|6390.3|6395|6389|6396.6|6390.6|6395|6389|16
1644396810000|2022-02-09 08:53:30|6395.5|6389.5|6396.1|6390.1|6396.5|6390.5|6395.5|6389.5|1
1644396820000|2022-02-09 08:53:40|6393.9|6387.9|6394.5|6388.5|6395.9|6389.9|6393.9|6387.9|6
1644396840000|2022-02-09 08:54:00|6394.1|6388.1|6391.5|6385.5|6394.1|6388.1|6391.5|6385.5|4
1644396860000|2022-02-09 08:54:20|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1644396910000|2022-02-09 08:55:10|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|5
1644396930000|2022-02-09 08:55:30|6395.2|6389.2|6394.4|6388.4|6395.2|6389.2|6394.4|6388.4|0
1644396980000|2022-02-09 08:56:20|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|1
1644396990000|2022-02-09 08:56:30|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|1
1644397010000|2022-02-09 08:56:50|6394.2|6388.2|6391.9|6385.9|6394.2|6388.2|6391.9|6385.9|4
1644397020000|2022-02-09 08:57:00|6391.6|6385.6|6390.9|6384.9|6391.6|6385.6|6390.9|6384.9|0
1644397040000|2022-02-09 08:57:20|6391.9|6385.9|6391.4|6385.4|6391.9|6385.9|6391.4|6385.4|0
1644397050000|2022-02-09 08:57:30|6391.6|6385.6|6391.9|6385.9|6391.9|6385.9|6391.4|6385.4|0
1644397080000|2022-02-09 08:58:00|6392|6386|6391.9|6385.9|6392|6386|6391.9|6385.9|0
1644397090000|2022-02-09 08:58:10|6390.9|6384.9|6391.9|6385.9|6392|6386|6390.9|6384.9|3
1644397110000|2022-02-09 08:58:30|6391.7|6385.7|6390.9|6384.9|6391.7|6385.7|6390.9|6384.9|12
1644397120000|2022-02-09 08:58:40|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1644397140000|2022-02-09 08:59:00|6391.6|6385.6|6391.9|6385.9|6391.9|6385.9|6391.6|6385.6|0
1644397160000|2022-02-09 08:59:20|6392|6386|6391.9|6385.9|6392|6386|6391.9|6385.9|0
1644397180000|2022-02-09 08:59:40|6391.4|6385.4|6390.9|6384.9|6391.4|6385.4|6390.9|6384.9|2
1644397190000|2022-02-09 08:59:50|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|2
1644397210000|2022-02-09 09:00:10|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|0
1644397220000|2022-02-09 09:00:20|6391.5|6385.5|6392|6386|6393.5|6387.5|6391.5|6385.5|4
1644397250000|2022-02-09 09:00:50|6391.9|6385.9|6391.4|6385.4|6391.9|6385.9|6391.4|6385.4|2
1644397260000|2022-02-09 09:01:00|6392.1|6386.1|6392.5|6386.5|6393.5|6387.5|6392.1|6386.1|1
1644397270000|2022-02-09 09:01:10|6393|6387|6392.5|6386.5|6393|6387|6392.2|6386.2|1
1644397280000|2022-02-09 09:01:20|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|0
1644397290000|2022-02-09 09:01:30|6392.5|6386.5|6392.5|6386.5|6392.5|6386.5|6392.5|6386.5|0
1644397300000|2022-02-09 09:01:40|6393|6387|6392.5|6386.5|6393|6387|6392.5|6386.5|1
1644397310000|2022-02-09 09:01:50|6393|6387|6393.5|6387.5|6393.5|6387.5|6392.1|6386.1|5
1644397320000|2022-02-09 09:02:00|6393.9|6387.9|6393.4|6387.4|6394|6388|6393.4|6387.4|2
1644397330000|2022-02-09 09:02:10|6393.7|6387.7|6394|6388|6394|6388|6393.7|6387.7|1
1644397340000|2022-02-09 09:02:20|6394.6|6388.6|6395.5|6389.5|6395.5|6389.5|6394.5|6388.5|2
1644397350000|2022-02-09 09:02:30|6395.4|6389.4|6396.5|6390.5|6396.5|6390.5|6395|6389|4
1644397370000|2022-02-09 09:02:50|6396|6390|6396.4|6390.4|6396.4|6390.4|6396|6390|0
1644397380000|2022-02-09 09:03:00|6394.4|6388.4|6395.4|6389.4|6395.4|6389.4|6394.4|6388.4|6
1644397390000|2022-02-09 09:03:10|6395|6389|6394.4|6388.4|6395|6389|6394.4|6388.4|1
1644397400000|2022-02-09 09:03:20|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|0
1644397410000|2022-02-09 09:03:30|6394|6388|6394.9|6388.9|6394.9|6388.9|6394|6388|0
1644397420000|2022-02-09 09:03:40|6394.5|6388.5|6393.9|6387.9|6394.5|6388.5|6393.9|6387.9|0
1644397430000|2022-02-09 09:03:50|6393.4|6387.4|6393.9|6387.9|6393.9|6387.9|6393.4|6387.4|0
1644397440000|2022-02-09 09:04:00|||||||||2
1644397460000|2022-02-09 09:04:20|||||||||1
1644397470000|2022-02-09 09:04:30|6393.4|6387.4|6393.5|6387.5|6393.5|6387.5|6393|6387|1
1644397490000|2022-02-09 09:04:50|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|0
1644397500000|2022-02-09 09:05:00|6393.5|6387.5|6393.5|6387.5|6394.5|6388.5|6393.5|6387.5|0
1644397510000|2022-02-09 09:05:10|6394|6388|6393.5|6387.5|6394|6388|6393.5|6387.5|0
1644397530000|2022-02-09 09:05:30|6393|6387|6393|6387|6393|6387|6393|6387|0
1644397540000|2022-02-09 09:05:40|6393.4|6387.4|6394.5|6388.5|6394.5|6388.5|6393.4|6387.4|1
1644397550000|2022-02-09 09:05:50|6394.8|6388.8|6396.4|6390.4|6396.4|6390.4|6394.8|6388.8|0
1644397560000|2022-02-09 09:06:00|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|0
1644397570000|2022-02-09 09:06:10|6395.6|6389.6|6392.9|6386.9|6395.6|6389.6|6392.9|6386.9|3
1644397580000|2022-02-09 09:06:20|6392.6|6386.6|6392.4|6386.4|6392.6|6386.6|6391.9|6385.9|1
1644397590000|2022-02-09 09:06:30|6391.9|6385.9|6390.9|6384.9|6391.9|6385.9|6390.9|6384.9|11
1644397600000|2022-02-09 09:06:40|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|7
1644397610000|2022-02-09 09:06:50|6393.2|6387.2|6393.4|6387.4|6393.4|6387.4|6393.2|6387.2|1
1644397620000|2022-02-09 09:07:00|||||||||4
1644397630000|2022-02-09 09:07:10|6393.2|6387.2|6393.4|6387.4|6393.4|6387.4|6392.9|6386.9|6
1644397650000|2022-02-09 09:07:30|6393.9|6387.9|6394.4|6388.4|6394.7|6388.7|6393.9|6387.9|6
1644397670000|2022-02-09 09:07:50|6395|6389|6395.4|6389.4|6395.4|6389.4|6395|6389|1
1644397680000|2022-02-09 09:08:00|6394.9|6388.9|6393.9|6387.9|6394.9|6388.9|6393.9|6387.9|1
1644397700000|2022-02-09 09:08:20|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|2
1644397710000|2022-02-09 09:08:30|6395.4|6389.4|6395.5|6389.5|6395.5|6389.5|6395.4|6389.4|1
1644397720000|2022-02-09 09:08:40|6395.9|6389.9|6394.9|6388.9|6395.9|6389.9|6394.9|6388.9|2
1644397730000|2022-02-09 09:08:50|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|1
1644397740000|2022-02-09 09:09:00|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|2
1644397760000|2022-02-09 09:09:20|6393.2|6387.2|6392.9|6386.9|6393.2|6387.2|6392.9|6386.9|1
1644397770000|2022-02-09 09:09:30|6398|6392|6398.4|6392.4|6398.4|6392.4|6398|6392|6
1644397780000|2022-02-09 09:09:40|6396.6|6390.6|6395.5|6389.5|6396.6|6390.6|6395.5|6389.5|5
1644397790000|2022-02-09 09:09:50|6396|6390|6396|6390|6396|6390|6396|6390|0
1644397800000|2022-02-09 09:10:00|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|6395.9|6389.9|0
1644397830000|2022-02-09 09:10:30|6396.9|6390.9|6396.5|6390.5|6396.9|6390.9|6395.9|6389.9|1
1644397840000|2022-02-09 09:10:40|6397.5|6391.5|6396.5|6390.5|6397.5|6391.5|6396.5|6390.5|3
1644397850000|2022-02-09 09:10:50|6397|6391|6398|6392|6398|6392|6397|6391|5
1644397860000|2022-02-09 09:11:00|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1644397870000|2022-02-09 09:11:10|6398|6392|6398|6392|6398|6392|6398|6392|0
1644397890000|2022-02-09 09:11:30|6398.4|6392.4|6402.5|6396.5|6402.5|6396.5|6398.4|6392.4|3
1644397900000|2022-02-09 09:11:40|6406.5|6400.5|6404.9|6398.9|6408.5|6402.5|6404.9|6398.9|40
1644397910000|2022-02-09 09:11:50|6405.5|6399.5|6405.9|6399.9|6405.9|6399.9|6405.5|6399.5|5
1644397920000|2022-02-09 09:12:00|6405.4|6399.4|6403|6397|6405.4|6399.4|6403|6397|2
1644397940000|2022-02-09 09:12:20|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|11
1644397950000|2022-02-09 09:12:30|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|0
1644397980000|2022-02-09 09:13:00|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|1
1644398010000|2022-02-09 09:13:30|6403.5|6397.5|6402.9|6396.9|6403.5|6397.5|6402.9|6396.9|1
1644398020000|2022-02-09 09:13:40|6402.5|6396.5|6403.5|6397.5|6403.5|6397.5|6402|6396|5
1644398030000|2022-02-09 09:13:50|6402.9|6396.9|6401.9|6395.9|6402.9|6396.9|6401.9|6395.9|1
1644398040000|2022-02-09 09:14:00|6401.5|6395.5|6398.5|6392.5|6401.5|6395.5|6398.5|6392.5|22
1644398070000|2022-02-09 09:14:30|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1644398090000|2022-02-09 09:14:50|6404.6|6398.6|6400.5|6394.5|6404.6|6398.6|6400.5|6394.5|15
1644398100000|2022-02-09 09:15:00|6400.1|6394.1|6397|6391|6400.1|6394.1|6396.5|6390.5|5
1644398110000|2022-02-09 09:15:10|6397.4|6391.4|6398.5|6392.5|6398.5|6392.5|6397.4|6391.4|1
1644398140000|2022-02-09 09:15:40|6399|6393|6399|6393|6399|6393|6399|6393|1
1644398150000|2022-02-09 09:15:50|6399.5|6393.5|6400|6394|6400|6394|6399.5|6393.5|1
1644398160000|2022-02-09 09:16:00|6400.5|6394.5|6400.4|6394.4|6400.5|6394.5|6400.4|6394.4|0
1644398170000|2022-02-09 09:16:10|6400|6394|6400|6394|6400|6394|6400|6394|0
1644398180000|2022-02-09 09:16:20|6398.5|6392.5|6397.5|6391.5|6398.5|6392.5|6397.5|6391.5|1
1644398200000|2022-02-09 09:16:40|6397.8|6391.8|6398.5|6392.5|6398.5|6392.5|6397.8|6391.8|0
1644398210000|2022-02-09 09:16:50|6399|6393|6399|6393|6399|6393|6399|6393|0
1644398220000|2022-02-09 09:17:00|6398.6|6392.6|6396|6390|6398.6|6392.6|6395.9|6389.9|2
1644398230000|2022-02-09 09:17:10|6397.5|6391.5|6396.5|6390.5|6397.5|6391.5|6396.5|6390.5|1
1644398240000|2022-02-09 09:17:20|6394.4|6388.4|6395|6389|6395.5|6389.5|6394.4|6388.4|6
1644398250000|2022-02-09 09:17:30|6394.5|6388.5|6394.9|6388.9|6394.9|6388.9|6394.4|6388.4|2
1644398270000|2022-02-09 09:17:50|6395|6389|6395|6389|6395|6389|6395|6389|0
1644398280000|2022-02-09 09:18:00|6394.6|6388.6|6394.9|6388.9|6394.9|6388.9|6394.6|6388.6|3
1644398290000|2022-02-09 09:18:10|6395.2|6389.2|6394.9|6388.9|6395.2|6389.2|6394.9|6388.9|0
1644398310000|2022-02-09 09:18:30|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|1
1644398340000|2022-02-09 09:19:00|6394.2|6388.2|6394.4|6388.4|6394.4|6388.4|6394.2|6388.2|1
1644398350000|2022-02-09 09:19:10|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|0
1644398360000|2022-02-09 09:19:20|6395.4|6389.4|6394.9|6388.9|6395.4|6389.4|6394.9|6388.9|0
1644398400000|2022-02-09 09:20:00|6394.7|6388.7|6393.6|6387.6|6394.7|6388.7|6393.6|6387.6|0
1644398420000|2022-02-09 09:20:20|6393.7|6387.7|6393.7|6387.7|6393.7|6387.7|6393.7|6387.7|0
1644398430000|2022-02-09 09:20:30|6393.6|6387.6|6393.3|6387.3|6393.6|6387.6|6393.3|6387.3|2
1644398440000|2022-02-09 09:20:40|6392.6|6386.6|6386.1|6380.1|6392.6|6386.6|6386.1|6380.1|16
1644398450000|2022-02-09 09:20:50|6385.2|6379.2|6388.2|6382.2|6388.2|6382.2|6385.2|6379.2|3
1644398460000|2022-02-09 09:21:00|6388.4|6382.4|6388.7|6382.7|6388.7|6382.7|6388.2|6382.2|2
1644398470000|2022-02-09 09:21:10|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1644398480000|2022-02-09 09:21:20|6387.7|6381.7|6387.2|6381.2|6387.7|6381.7|6387.2|6381.2|1
1644398490000|2022-02-09 09:21:30|6387.1|6381.1|6384.1|6378.1|6387.1|6381.1|6384.1|6378.1|3
1644398500000|2022-02-09 09:21:40|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|0
1644398510000|2022-02-09 09:21:50|6385.3|6379.3|6386.6|6380.6|6386.6|6380.6|6385.3|6379.3|2
1644398520000|2022-02-09 09:22:00|6386.5|6380.5|6386.1|6380.1|6386.5|6380.5|6386.1|6380.1|5
1644398530000|2022-02-09 09:22:10|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|0
1644398560000|2022-02-09 09:22:40|6385.7|6379.7|6385.6|6379.6|6385.7|6379.7|6385.6|6379.6|1
1644398570000|2022-02-09 09:22:50|6386.1|6380.1|6386.7|6380.7|6386.7|6380.7|6386.1|6380.1|1
1644398580000|2022-02-09 09:23:00|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|1
1644398590000|2022-02-09 09:23:10|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|0
1644398600000|2022-02-09 09:23:20|6386.2|6380.2|6387.1|6381.1|6387.1|6381.1|6386.2|6380.2|1
1644398610000|2022-02-09 09:23:30|6387|6381|6387.1|6381.1|6387.1|6381.1|6386.6|6380.6|1
1644398620000|2022-02-09 09:23:40|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|0
1644398640000|2022-02-09 09:24:00|6387.1|6381.1|6387.2|6381.2|6387.4|6381.4|6387.1|6381.1|0
1644398650000|2022-02-09 09:24:10|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|0
1644398660000|2022-02-09 09:24:20|6388.2|6382.2|6387.2|6381.2|6388.7|6382.7|6387.2|6381.2|1
1644398680000|2022-02-09 09:24:40|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|2
1644398690000|2022-02-09 09:24:50|6388.7|6382.7|6387.7|6381.7|6388.7|6382.7|6387.7|6381.7|0
1644398700000|2022-02-09 09:25:00|6388.2|6382.2|6388.6|6382.6|6388.7|6382.7|6388.2|6382.2|3
1644398720000|2022-02-09 09:25:20|6388.7|6382.7|6389.6|6383.6|6389.7|6383.7|6388.7|6382.7|0
1644398730000|2022-02-09 09:25:30|6389.7|6383.7|6389.1|6383.1|6389.7|6383.7|6389.1|6383.1|1
1644398780000|2022-02-09 09:26:20|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1644398800000|2022-02-09 09:26:40|6388.7|6382.7|6390.7|6384.7|6390.7|6384.7|6388.7|6382.7|0
1644398810000|2022-02-09 09:26:50|6391.1|6385.1|6391.7|6385.7|6392.7|6386.7|6391.1|6385.1|2
1644398820000|2022-02-09 09:27:00|6392.1|6386.1|6391.1|6385.1|6392.1|6386.1|6391.1|6385.1|0
1644398830000|2022-02-09 09:27:10|6390.2|6384.2|6390.7|6384.7|6390.7|6384.7|6390.2|6384.2|0
1644398860000|2022-02-09 09:27:40|6390.9|6384.9|6390.6|6384.6|6391.6|6385.6|6390.6|6384.6|0
1644398880000|2022-02-09 09:28:00|||||||||2
1644398910000|2022-02-09 09:28:30|6390.7|6384.7|6391|6385|6391|6385|6390.7|6384.7|0
1644398920000|2022-02-09 09:28:40|6391.2|6385.2|6390.7|6384.7|6391.2|6385.2|6390.1|6384.1|1
1644398930000|2022-02-09 09:28:50|6390.6|6384.6|6391.2|6385.2|6391.2|6385.2|6390.6|6384.6|0
1644398950000|2022-02-09 09:29:10|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|0
1644398980000|2022-02-09 09:29:40|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|0
1644399000000|2022-02-09 09:30:00|6391.1|6385.1|6391.2|6385.2|6391.2|6385.2|6391.1|6385.1|0
1644399010000|2022-02-09 09:30:10|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|0
1644399020000|2022-02-09 09:30:20|6391.2|6385.2|6394.4|6388.4|6394.4|6388.4|6391.2|6385.2|1
1644399030000|2022-02-09 09:30:30|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|0
1644399050000|2022-02-09 09:30:50|6396|6390|6395.6|6389.6|6396|6390|6395.6|6389.6|0
1644399060000|2022-02-09 09:31:00|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|0
1644399090000|2022-02-09 09:31:30|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|0
1644399110000|2022-02-09 09:31:50|6394.1|6388.1|6391.1|6385.1|6394.1|6388.1|6391.1|6385.1|9
1644399120000|2022-02-09 09:32:00|6389.7|6383.7|6388.6|6382.6|6389.7|6383.7|6388.6|6382.6|10
1644399130000|2022-02-09 09:32:10|6388.5|6382.5|6388.1|6382.1|6388.6|6382.6|6388.1|6382.1|0
1644399140000|2022-02-09 09:32:20|6389.2|6383.2|6389.1|6383.1|6389.2|6383.2|6389.1|6383.1|1
1644399150000|2022-02-09 09:32:30|6388.7|6382.7|6391.6|6385.6|6391.6|6385.6|6388.7|6382.7|3
1644399160000|2022-02-09 09:32:40|6391.1|6385.1|6395.9|6389.9|6395.9|6389.9|6391.1|6385.1|9
1644399170000|2022-02-09 09:32:50|6394.6|6388.6|6393.2|6387.2|6394.6|6388.6|6393.2|6387.2|3
1644399180000|2022-02-09 09:33:00|6393|6387|6392.2|6386.2|6393|6387|6392.1|6386.1|0
1644399220000|2022-02-09 09:33:40|6392.1|6386.1|6391.1|6385.1|6392.1|6386.1|6391.1|6385.1|1
1644399230000|2022-02-09 09:33:50|6391.2|6385.2|6390.6|6384.6|6391.2|6385.2|6390.6|6384.6|5
1644399240000|2022-02-09 09:34:00|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|1
1644399260000|2022-02-09 09:34:20|6390.6|6384.6|6386.2|6380.2|6390.6|6384.6|6386.2|6380.2|9
1644399270000|2022-02-09 09:34:30|6387.4|6381.4|6387.7|6381.7|6387.7|6381.7|6387.4|6381.4|10
1644399280000|2022-02-09 09:34:40|6387.2|6381.2|6387.1|6381.1|6387.2|6381.2|6387.1|6381.1|2
1644399290000|2022-02-09 09:34:50|6389.7|6383.7|6389.2|6383.2|6390.2|6384.2|6389.2|6383.2|25
1644399300000|2022-02-09 09:35:00|||||||||19
1644399310000|2022-02-09 09:35:10|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|3
1644399320000|2022-02-09 09:35:20|6391.7|6385.7|6391.7|6385.7|6391.7|6385.7|6391.7|6385.7|8
1644399340000|2022-02-09 09:35:40|6391.9|6385.9|6393.7|6387.7|6393.7|6387.7|6391.9|6385.9|1
1644399350000|2022-02-09 09:35:50|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|1
1644399370000|2022-02-09 09:36:10|6393.9|6387.9|6393.7|6387.7|6393.9|6387.9|6393.7|6387.7|2
1644399380000|2022-02-09 09:36:20|6394.2|6388.2|6395.7|6389.7|6395.7|6389.7|6394.2|6388.2|4
1644399390000|2022-02-09 09:36:30|6395.2|6389.2|6395.7|6389.7|6395.7|6389.7|6395.2|6389.2|0
1644399400000|2022-02-09 09:36:40|6395.9|6389.9|6397.2|6391.2|6397.2|6391.2|6395.9|6389.9|2
1644399410000|2022-02-09 09:36:50|6396.5|6390.5|6397.2|6391.2|6397.2|6391.2|6396.2|6390.2|1
1644399420000|2022-02-09 09:37:00|6397.4|6391.4|6397.2|6391.2|6397.4|6391.4|6397.2|6391.2|12
1644399430000|2022-02-09 09:37:10|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|4
1644399440000|2022-02-09 09:37:20|6400.5|6394.5|6398.9|6392.9|6400.5|6394.5|6398.9|6392.9|8
1644399450000|2022-02-09 09:37:30|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|5
1644399470000|2022-02-09 09:37:50|6399.7|6393.7|6399.7|6393.7|6399.7|6393.7|6399.7|6393.7|0
1644399480000|2022-02-09 09:38:00|6399.9|6393.9|6399.4|6393.4|6401.2|6395.2|6399.4|6393.4|5
1644399490000|2022-02-09 09:38:10|6401.2|6395.2|6400.7|6394.7|6401.2|6395.2|6400.7|6394.7|1
1644399500000|2022-02-09 09:38:20|6400.2|6394.2|6401.1|6395.1|6401.1|6395.1|6399.7|6393.7|3
1644399510000|2022-02-09 09:38:30|6400.6|6394.6|6401.1|6395.1|6401.1|6395.1|6400.6|6394.6|3
1644399520000|2022-02-09 09:38:40|||||||||1
1644399530000|2022-02-09 09:38:50|6405.2|6399.2|6405.1|6399.1|6405.6|6399.6|6405.1|6399.1|8
1644399540000|2022-02-09 09:39:00|6404.6|6398.6|6403.1|6397.1|6404.6|6398.6|6402.1|6396.1|18
1644399550000|2022-02-09 09:39:10|6403|6397|6402.6|6396.6|6403|6397|6402.6|6396.6|6
1644399560000|2022-02-09 09:39:20|6402.2|6396.2|6401.2|6395.2|6402.2|6396.2|6401.2|6395.2|1
1644399570000|2022-02-09 09:39:30|6400.9|6394.9|6401.2|6395.2|6401.2|6395.2|6400.9|6394.9|2
1644399580000|2022-02-09 09:39:40|6407.6|6401.6|6403.2|6397.2|6407.6|6401.6|6402.7|6396.7|14
1644399610000|2022-02-09 09:40:10|6402.7|6396.7|6402.2|6396.2|6402.7|6396.7|6402.2|6396.2|0
1644399620000|2022-02-09 09:40:20|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|0
1644399630000|2022-02-09 09:40:30|6401.7|6395.7|6402.6|6396.6|6402.6|6396.6|6401.7|6395.7|11
1644399640000|2022-02-09 09:40:40|6402.2|6396.2|6401.6|6395.6|6402.2|6396.2|6401.2|6395.2|3
1644399650000|2022-02-09 09:40:50|6401.7|6395.7|6401.7|6395.7|6401.7|6395.7|6401.7|6395.7|0
1644399660000|2022-02-09 09:41:00|6401.6|6395.6|6401.2|6395.2|6401.6|6395.6|6401.2|6395.2|0
1644399670000|2022-02-09 09:41:10|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|2
1644399680000|2022-02-09 09:41:20|6402|6396|6402.2|6396.2|6402.2|6396.2|6402|6396|1
1644399710000|2022-02-09 09:41:50|6401.6|6395.6|6401.6|6395.6|6401.6|6395.6|6401.1|6395.1|13
1644399730000|2022-02-09 09:42:10|6401.1|6395.1|6401.6|6395.6|6401.6|6395.6|6401.1|6395.1|0
1644399740000|2022-02-09 09:42:20|6401.1|6395.1|6401.1|6395.1|6401.2|6395.2|6401.1|6395.1|4
1644399760000|2022-02-09 09:42:40|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|3
1644399770000|2022-02-09 09:42:50|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|2
1644399790000|2022-02-09 09:43:10|6401.2|6395.2|6400.6|6394.6|6401.2|6395.2|6400.6|6394.6|9
1644399800000|2022-02-09 09:43:20|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|0
1644399810000|2022-02-09 09:43:30|6400.6|6394.6|6398.1|6392.1|6400.6|6394.6|6398.1|6392.1|3
1644399820000|2022-02-09 09:43:40|6397.6|6391.6|6395.4|6389.4|6397.6|6391.6|6395.1|6389.1|3
1644399830000|2022-02-09 09:43:50|6395.2|6389.2|6395.1|6389.1|6395.2|6389.2|6395.1|6389.1|0
1644399850000|2022-02-09 09:44:10|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|0
1644399860000|2022-02-09 09:44:20|6395.1|6389.1|6395.2|6389.2|6395.5|6389.5|6395.1|6389.1|2
1644399870000|2022-02-09 09:44:30|6399.2|6393.2|6398.2|6392.2|6400|6394|6398.2|6392.2|28
1644399880000|2022-02-09 09:44:40|6397.7|6391.7|6398.2|6392.2|6398.2|6392.2|6397.2|6391.2|0
1644399890000|2022-02-09 09:44:50|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|0
1644399900000|2022-02-09 09:45:00|6397.2|6391.2|6396.7|6390.7|6397.7|6391.7|6396.7|6390.7|0
1644399910000|2022-02-09 09:45:10|6396.2|6390.2|6395.2|6389.2|6396.2|6390.2|6394.2|6388.2|4
1644399920000|2022-02-09 09:45:20|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|1
1644399930000|2022-02-09 09:45:30|6395.7|6389.7|6396.7|6390.7|6396.7|6390.7|6395.7|6389.7|2
1644399940000|2022-02-09 09:45:40|||||||||1
1644399950000|2022-02-09 09:45:50|6397.5|6391.5|6397.2|6391.2|6397.5|6391.5|6397.2|6391.2|2
1644399960000|2022-02-09 09:46:00|6397.6|6391.6|6398.6|6392.6|6398.6|6392.6|6397.6|6391.6|0
1644399980000|2022-02-09 09:46:20|6398.7|6392.7|6399.2|6393.2|6400.2|6394.2|6398.7|6392.7|0
1644399990000|2022-02-09 09:46:30|6399.7|6393.7|6399.7|6393.7|6399.7|6393.7|6399.7|6393.7|0
1644400010000|2022-02-09 09:46:50|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|5
1644400030000|2022-02-09 09:47:10|6400.2|6394.2|6400.2|6394.2|6400.2|6394.2|6400.2|6394.2|0
1644400040000|2022-02-09 09:47:20|6400.1|6394.1|6399.2|6393.2|6400.1|6394.1|6399.2|6393.2|0
1644400050000|2022-02-09 09:47:30|6399.7|6393.7|6399.7|6393.7|6399.7|6393.7|6399.7|6393.7|0
1644400060000|2022-02-09 09:47:40|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|1
1644400070000|2022-02-09 09:47:50|6399.1|6393.1|6398.6|6392.6|6399.1|6393.1|6398.6|6392.6|1
1644400080000|2022-02-09 09:48:00|6399.1|6393.1|6398.6|6392.6|6399.1|6393.1|6398.6|6392.6|0
1644400100000|2022-02-09 09:48:20|6397.9|6391.9|6398.2|6392.2|6398.2|6392.2|6397.6|6391.6|1
1644400110000|2022-02-09 09:48:30|6396.2|6390.2|6395.6|6389.6|6397.2|6391.2|6395.6|6389.6|4
1644400120000|2022-02-09 09:48:40|6395.2|6389.2|6396.1|6390.1|6396.1|6390.1|6395.2|6389.2|0
1644400130000|2022-02-09 09:48:50|6398.2|6392.2|6398.7|6392.7|6398.7|6392.7|6398.2|6392.2|1
1644400140000|2022-02-09 09:49:00|6398.6|6392.6|6398.2|6392.2|6398.6|6392.6|6398.2|6392.2|0
1644400150000|2022-02-09 09:49:10|6398.1|6392.1|6397.2|6391.2|6398.1|6392.1|6397.2|6391.2|0
1644400180000|2022-02-09 09:49:40|6397|6391|6394.2|6388.2|6397|6391|6394.2|6388.2|2
1644400190000|2022-02-09 09:49:50|6394.4|6388.4|6395.2|6389.2|6395.2|6389.2|6394.4|6388.4|0
1644400200000|2022-02-09 09:50:00|6394.7|6388.7|6394.2|6388.2|6394.7|6388.7|6394.2|6388.2|0
1644400210000|2022-02-09 09:50:10|6394.7|6388.7|6396.2|6390.2|6397|6391|6394.7|6388.7|2
1644400230000|2022-02-09 09:50:30|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.4|6389.4|0
1644400240000|2022-02-09 09:50:40|6396.2|6390.2|6393.4|6387.4|6396.2|6390.2|6393.4|6387.4|11
1644400250000|2022-02-09 09:50:50|6393.2|6387.2|6392.7|6386.7|6393.2|6387.2|6392.7|6386.7|0
1644400260000|2022-02-09 09:51:00|6392.2|6386.2|6392.9|6386.9|6392.9|6386.9|6392.2|6386.2|3
1644400270000|2022-02-09 09:51:10|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|1
1644400290000|2022-02-09 09:51:30|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|1
1644400300000|2022-02-09 09:51:40|6393.4|6387.4|6392.7|6386.7|6393.4|6387.4|6392.7|6386.7|1
1644400330000|2022-02-09 09:52:10|6392.9|6386.9|6393.4|6387.4|6393.4|6387.4|6392.9|6386.9|1
1644400350000|2022-02-09 09:52:30|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1644400370000|2022-02-09 09:52:50|6393.4|6387.4|6393.2|6387.2|6393.4|6387.4|6393.2|6387.2|0
1644400380000|2022-02-09 09:53:00|6393.6|6387.6|6392.2|6386.2|6393.9|6387.9|6392.1|6386.1|4
1644400390000|2022-02-09 09:53:10|6391.1|6385.1|6391.5|6385.5|6391.6|6385.6|6391.1|6385.1|11
1644400400000|2022-02-09 09:53:20|6391.1|6385.1|6391.1|6385.1|6391.7|6385.7|6391.1|6385.1|0
1644400430000|2022-02-09 09:53:50|6391.2|6385.2|6391.7|6385.7|6391.7|6385.7|6391.2|6385.2|1
1644400440000|2022-02-09 09:54:00|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|6391.6|6385.6|1
1644400450000|2022-02-09 09:54:10|6391.5|6385.5|6391.1|6385.1|6391.5|6385.5|6391.1|6385.1|0
1644400490000|2022-02-09 09:54:50|6391.2|6385.2|6392.1|6386.1|6392.1|6386.1|6391.2|6385.2|1
1644400510000|2022-02-09 09:55:10|6392.2|6386.2|6393.7|6387.7|6393.7|6387.7|6392.2|6386.2|2
1644400520000|2022-02-09 09:55:20|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1644400530000|2022-02-09 09:55:30|6393|6387|6393.4|6387.4|6393.5|6387.5|6393|6387|1
1644400540000|2022-02-09 09:55:40|6393.2|6387.2|6393.1|6387.1|6393.2|6387.2|6393.1|6387.1|0
1644400550000|2022-02-09 09:55:50|6392.7|6386.7|6393.6|6387.6|6393.6|6387.6|6392.7|6386.7|0
1644400560000|2022-02-09 09:56:00|6393.9|6387.9|6396.7|6390.7|6396.7|6390.7|6393.7|6387.7|6
1644400600000|2022-02-09 09:56:40|||||||||1
1644400620000|2022-02-09 09:57:00|6397.1|6391.1|6397.1|6391.1|6397.1|6391.1|6397.1|6391.1|0
1644400640000|2022-02-09 09:57:20|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|2
1644400670000|2022-02-09 09:57:50|6397.9|6391.9|6398.6|6392.6|6398.6|6392.6|6397.9|6391.9|10
1644400680000|2022-02-09 09:58:00|6399.2|6393.2|6399.1|6393.1|6399.2|6393.2|6399.1|6393.1|9
1644400690000|2022-02-09 09:58:10|6399|6393|6399.6|6393.6|6399.7|6393.7|6399|6393|5
1644400710000|2022-02-09 09:58:30|6399.1|6393.1|6399.1|6393.1|6399.1|6393.1|6398.6|6392.6|0
1644400720000|2022-02-09 09:58:40|||||||||6
1644400730000|2022-02-09 09:58:50|||||||||3
1644400740000|2022-02-09 09:59:00|6399|6393|6398.7|6392.7|6399|6393|6398.6|6392.6|1
1644400760000|2022-02-09 09:59:20|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|0
1644400780000|2022-02-09 09:59:40|6400.1|6394.1|6400.6|6394.6|6400.6|6394.6|6400.1|6394.1|5
1644400810000|2022-02-09 10:00:10|6401|6395|6400.6|6394.6|6401.7|6395.7|6400.6|6394.6|5
1644400830000|2022-02-09 10:00:30|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|0
1644400840000|2022-02-09 10:00:40|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|2
1644400850000|2022-02-09 10:00:50|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|0
1644400860000|2022-02-09 10:01:00|6398.1|6392.1|6398.7|6392.7|6398.7|6392.7|6397.9|6391.9|1
1644400870000|2022-02-09 10:01:10|6398.2|6392.2|6398.4|6392.4|6398.7|6392.7|6398.2|6392.2|0
1644400880000|2022-02-09 10:01:20|6398.7|6392.7|6398.7|6392.7|6398.7|6392.7|6398.7|6392.7|0
1644400920000|2022-02-09 10:02:00|6398.2|6392.2|6399.2|6393.2|6399.2|6393.2|6398.2|6392.2|1
1644400930000|2022-02-09 10:02:10|6398.7|6392.7|6398.7|6392.7|6398.7|6392.7|6398.7|6392.7|0
1644400940000|2022-02-09 10:02:20|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|0
1644400950000|2022-02-09 10:02:30|6398.9|6392.9|6398.7|6392.7|6398.9|6392.9|6398.7|6392.7|0
1644400960000|2022-02-09 10:02:40|6399.1|6393.1|6399.2|6393.2|6399.2|6393.2|6399.1|6393.1|0
1644400970000|2022-02-09 10:02:50|6400.2|6394.2|6400.2|6394.2|6400.2|6394.2|6400.2|6394.2|0
1644400980000|2022-02-09 10:03:00|6401.2|6395.2|6400.7|6394.7|6401.2|6395.2|6400.7|6394.7|2
1644400990000|2022-02-09 10:03:10|6401.2|6395.2|6400.7|6394.7|6401.2|6395.2|6399.7|6393.7|5
1644401000000|2022-02-09 10:03:20|6400|6394|6399.7|6393.7|6400|6394|6399.7|6393.7|2
1644401010000|2022-02-09 10:03:30|6398.7|6392.7|6398.7|6392.7|6399.2|6393.2|6398.7|6392.7|1
1644401020000|2022-02-09 10:03:40|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|1
1644401050000|2022-02-09 10:04:10|||||||||1
1644401070000|2022-02-09 10:04:30|6398.1|6392.1|6399.2|6393.2|6399.2|6393.2|6398.1|6392.1|1
1644401090000|2022-02-09 10:04:50|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|0
1644401100000|2022-02-09 10:05:00|6400.2|6394.2|6399.7|6393.7|6400.2|6394.2|6399.4|6393.4|0
1644401110000|2022-02-09 10:05:10|6399.2|6393.2|6397.6|6391.6|6399.7|6393.7|6397.6|6391.6|1
1644401120000|2022-02-09 10:05:20|6397.1|6391.1|6397.7|6391.7|6397.7|6391.7|6397.1|6391.1|0
1644401160000|2022-02-09 10:06:00|6396.9|6390.9|6396.6|6390.6|6396.9|6390.9|6396.6|6390.6|1
1644401180000|2022-02-09 10:06:20|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|1
1644401190000|2022-02-09 10:06:30|6396.2|6390.2|6396.6|6390.6|6396.6|6390.6|6396.2|6390.2|0
1644401200000|2022-02-09 10:06:40|6396.5|6390.5|6396.1|6390.1|6396.5|6390.5|6396.1|6390.1|0
1644401210000|2022-02-09 10:06:50|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|1
1644401220000|2022-02-09 10:07:00|6396.7|6390.7|6397.2|6391.2|6397.2|6391.2|6396.7|6390.7|0
1644401250000|2022-02-09 10:07:30|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|0
1644401260000|2022-02-09 10:07:40|||||||||1
1644401280000|2022-02-09 10:08:00|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|0
1644401290000|2022-02-09 10:08:10|6397.2|6391.2|6397.9|6391.9|6397.9|6391.9|6397.2|6391.2|1
1644401310000|2022-02-09 10:08:30|6396.6|6390.6|6396.7|6390.7|6396.7|6390.7|6396.6|6390.6|3
1644401320000|2022-02-09 10:08:40|6396.4|6390.4|6395.2|6389.2|6396.4|6390.4|6395.2|6389.2|1
1644401340000|2022-02-09 10:09:00|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|1
1644401350000|2022-02-09 10:09:10|||||||||1
1644401370000|2022-02-09 10:09:30|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|1
1644401410000|2022-02-09 10:10:10|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|0
1644401430000|2022-02-09 10:10:30|6394.7|6388.7|6394.7|6388.7|6394.7|6388.7|6394.7|6388.7|1
1644401460000|2022-02-09 10:11:00|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|1
1644401480000|2022-02-09 10:11:20|6395.9|6389.9|6396.4|6390.4|6396.4|6390.4|6395.9|6389.9|0
1644401530000|2022-02-09 10:12:10|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|1
1644401540000|2022-02-09 10:12:20|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|1
1644401550000|2022-02-09 10:12:30|6396.9|6390.9|6397.4|6391.4|6397.4|6391.4|6396.9|6390.9|1
1644401560000|2022-02-09 10:12:40|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|0
1644401570000|2022-02-09 10:12:50|6396.1|6390.1|6396|6390|6396.1|6390.1|6396|6390|0
1644401590000|2022-02-09 10:13:10|6395.9|6389.9|6397|6391|6397|6391|6395.5|6389.5|1
1644401600000|2022-02-09 10:13:20|6396.9|6390.9|6396|6390|6396.9|6390.9|6396|6390|0
1644401610000|2022-02-09 10:13:30|6395.9|6389.9|6396.4|6390.4|6396.4|6390.4|6395.5|6389.5|1
1644401620000|2022-02-09 10:13:40|6396|6390|6397|6391|6397|6391|6395.5|6389.5|8
1644401630000|2022-02-09 10:13:50|6396.9|6390.9|6396.5|6390.5|6397|6391|6395.9|6389.9|2
1644401640000|2022-02-09 10:14:00|6396.4|6390.4|6396|6390|6396.4|6390.4|6396|6390|0
1644401660000|2022-02-09 10:14:20|||||||||1
1644401690000|2022-02-09 10:14:50|6396.9|6390.9|6397.9|6391.9|6398.4|6392.4|6396.9|6390.9|3
1644401700000|2022-02-09 10:15:00|6397.7|6391.7|6397.4|6391.4|6397.7|6391.7|6397.4|6391.4|0
1644401720000|2022-02-09 10:15:20|||||||||1
1644401750000|2022-02-09 10:15:50|6397.9|6391.9|6398.4|6392.4|6398.4|6392.4|6397.9|6391.9|3
1644401760000|2022-02-09 10:16:00|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|0
1644401770000|2022-02-09 10:16:10|6397.4|6391.4|6396.9|6390.9|6397.4|6391.4|6396.9|6390.9|1
1644401790000|2022-02-09 10:16:30|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|1
1644401800000|2022-02-09 10:16:40|6397.2|6391.2|6396.7|6390.7|6397.2|6391.2|6396.7|6390.7|0
1644401810000|2022-02-09 10:16:50|6396|6390|6394.1|6388.1|6396|6390|6394.1|6388.1|2
1644401820000|2022-02-09 10:17:00|6394|6388|6391.7|6385.7|6394|6388|6391.7|6385.7|3
1644401840000|2022-02-09 10:17:20|6391.9|6385.9|6392.2|6386.2|6392.2|6386.2|6391.9|6385.9|0
1644401850000|2022-02-09 10:17:30|6392.6|6386.6|6393.1|6387.1|6393.1|6387.1|6392.6|6386.6|4
1644401880000|2022-02-09 10:18:00|6393.7|6387.7|6394.4|6388.4|6394.4|6388.4|6393.7|6387.7|1
1644401890000|2022-02-09 10:18:10|6395.4|6389.4|6395.7|6389.7|6395.7|6389.7|6395.4|6389.4|1
1644401900000|2022-02-09 10:18:20|6395.4|6389.4|6395.9|6389.9|6395.9|6389.9|6395.2|6389.2|1
1644401910000|2022-02-09 10:18:30|6396|6390|6394.9|6388.9|6396|6390|6394.9|6388.9|0
1644401920000|2022-02-09 10:18:40|6395.4|6389.4|6395.5|6389.5|6395.5|6389.5|6394.9|6388.9|0
1644401930000|2022-02-09 10:18:50|6394.4|6388.4|6395.4|6389.4|6395.4|6389.4|6393.6|6387.6|8
1644401940000|2022-02-09 10:19:00|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|0
1644401950000|2022-02-09 10:19:10|6394.5|6388.5|6393.2|6387.2|6394.5|6388.5|6393.2|6387.2|1
1644401990000|2022-02-09 10:19:50|6393.9|6387.9|6394.4|6388.4|6394.4|6388.4|6393.9|6387.9|0
1644402000000|2022-02-09 10:20:00|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|0
1644402060000|2022-02-09 10:21:00|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|0
1644402080000|2022-02-09 10:21:20|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|0
1644402120000|2022-02-09 10:22:00|6393.2|6387.2|6393.9|6387.9|6393.9|6387.9|6393.2|6387.2|1
1644402130000|2022-02-09 10:22:10|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|2
1644402150000|2022-02-09 10:22:30|6393|6387|6393.4|6387.4|6393.4|6387.4|6393|6387|5
1644402170000|2022-02-09 10:22:50|6393.5|6387.5|6394.5|6388.5|6394.5|6388.5|6393.5|6387.5|1
1644402180000|2022-02-09 10:23:00|6394.8|6388.8|6395.5|6389.5|6395.5|6389.5|6394.8|6388.8|1
1644402210000|2022-02-09 10:23:30|6395|6389|6395|6389|6395|6389|6395|6389|0
1644402240000|2022-02-09 10:24:00|6394.9|6388.9|6395|6389|6395|6389|6394.9|6388.9|0
1644402290000|2022-02-09 10:24:50|6396.5|6390.5|6397|6391|6397|6391|6396.5|6390.5|5
1644402300000|2022-02-09 10:25:00|6396.5|6390.5|6397|6391|6397|6391|6396.5|6390.5|0
1644402310000|2022-02-09 10:25:10|6396.5|6390.5|6396|6390|6396.5|6390.5|6396|6390|1
1644402330000|2022-02-09 10:25:30|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|1
1644402340000|2022-02-09 10:25:40|6397|6391|6397|6391|6397|6391|6397|6391|0
1644402350000|2022-02-09 10:25:50|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|1
1644402360000|2022-02-09 10:26:00|6396.8|6390.8|6396|6390|6398|6392|6396|6390|14
1644402380000|2022-02-09 10:26:20|6395.9|6389.9|6396|6390|6396|6390|6395.9|6389.9|0
1644402420000|2022-02-09 10:27:00|6395.9|6389.9|6395.4|6389.4|6395.9|6389.9|6395.4|6389.4|0
1644402430000|2022-02-09 10:27:10|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|1
1644402440000|2022-02-09 10:27:20|6396|6390|6396|6390|6396|6390|6396|6390|0
1644402450000|2022-02-09 10:27:30|6395.9|6389.9|6396.4|6390.4|6396.4|6390.4|6395.9|6389.9|1
1644402460000|2022-02-09 10:27:40|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|0
1644402470000|2022-02-09 10:27:50|6397|6391|6397|6391|6397|6391|6397|6391|0
1644402480000|2022-02-09 10:28:00|6396.7|6390.7|6396.4|6390.4|6396.7|6390.7|6396.4|6390.4|1
1644402490000|2022-02-09 10:28:10|6397|6391|6397|6391|6397|6391|6397|6391|0
1644402510000|2022-02-09 10:28:30|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|0
1644402520000|2022-02-09 10:28:40|||||||||1
1644402540000|2022-02-09 10:29:00|6397.2|6391.2|6396.9|6390.9|6397.2|6391.2|6396.9|6390.9|1
1644402550000|2022-02-09 10:29:10|6396.5|6390.5|6396|6390|6396.5|6390.5|6396|6390|3
1644402560000|2022-02-09 10:29:20|6395.9|6389.9|6395.6|6389.6|6396|6390|6395.6|6389.6|2
1644402570000|2022-02-09 10:29:30|6396|6390|6396|6390|6396|6390|6395.6|6389.6|1
1644402580000|2022-02-09 10:29:40|6395|6389|6395|6389|6395|6389|6395|6389|1
1644402620000|2022-02-09 10:30:20|6396|6390|6395.5|6389.5|6396|6390|6395.5|6389.5|3
1644402630000|2022-02-09 10:30:30|6395|6389|6395|6389|6395|6389|6395|6389|1
1644402640000|2022-02-09 10:30:40|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|0
1644402670000|2022-02-09 10:31:10|6395.2|6389.2|6395.2|6389.2|6396.4|6390.4|6395.2|6389.2|3
1644402690000|2022-02-09 10:31:30|6395.7|6389.7|6395.9|6389.9|6395.9|6389.9|6395.7|6389.7|3
1644402700000|2022-02-09 10:31:40|6395.7|6389.7|6395.9|6389.9|6395.9|6389.9|6395.7|6389.7|0
1644402720000|2022-02-09 10:32:00|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|0
1644402730000|2022-02-09 10:32:10|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|2
1644402740000|2022-02-09 10:32:20|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|0
1644402770000|2022-02-09 10:32:50|6396|6390|6395.5|6389.5|6396|6390|6395.5|6389.5|0
1644402780000|2022-02-09 10:33:00|6396.7|6390.7|6397|6391|6397|6391|6396.4|6390.4|4
1644402820000|2022-02-09 10:33:40|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|0
1644402830000|2022-02-09 10:33:50|6396.2|6390.2|6395.2|6389.2|6396.2|6390.2|6395.2|6389.2|2
1644402840000|2022-02-09 10:34:00|6395.7|6389.7|6395.1|6389.1|6395.7|6389.7|6395.1|6389.1|1
1644402870000|2022-02-09 10:34:30|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|0
1644402900000|2022-02-09 10:35:00|6395.7|6389.7|6395.1|6389.1|6395.7|6389.7|6395.1|6389.1|1
1644402930000|2022-02-09 10:35:30|6395.2|6389.2|6395.7|6389.7|6395.7|6389.7|6395.1|6389.1|4
1644402940000|2022-02-09 10:35:40|6395.2|6389.2|6394.6|6388.6|6395.2|6389.2|6394.6|6388.6|3
1644402980000|2022-02-09 10:36:20|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|0
1644403040000|2022-02-09 10:37:20|6394.6|6388.6|6392.1|6386.1|6394.6|6388.6|6392.1|6386.1|3
1644403060000|2022-02-09 10:37:40|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|0
1644403070000|2022-02-09 10:37:50|6393.1|6387.1|6392.7|6386.7|6393.1|6387.1|6392.7|6386.7|0
1644403080000|2022-02-09 10:38:00|6392.2|6386.2|6392.6|6386.6|6392.7|6386.7|6392|6386|1
1644403100000|2022-02-09 10:38:20|6392.7|6386.7|6392.2|6386.2|6392.7|6386.7|6392.2|6386.2|0
1644403110000|2022-02-09 10:38:30|6392.1|6386.1|6392.6|6386.6|6392.7|6386.7|6392.1|6386.1|0
1644403120000|2022-02-09 10:38:40|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1644403140000|2022-02-09 10:39:00|6392.2|6386.2|6392.6|6386.6|6392.6|6386.6|6392.1|6386.1|0
1644403180000|2022-02-09 10:39:40|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1644403200000|2022-02-09 10:40:00|6393.4|6387.4|6393.2|6387.2|6393.4|6387.4|6393.2|6387.2|0
1644403220000|2022-02-09 10:40:20|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|0
1644403230000|2022-02-09 10:40:30|6393.7|6387.7|6393.2|6387.2|6394.6|6388.6|6393.2|6387.2|0
1644403270000|2022-02-09 10:41:10|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1644403280000|2022-02-09 10:41:20|6392.1|6386.1|6392.6|6386.6|6392.6|6386.6|6392.1|6386.1|0
1644403300000|2022-02-09 10:41:40|6393.1|6387.1|6393.2|6387.2|6393.2|6387.2|6393.1|6387.1|0
1644403310000|2022-02-09 10:41:50|6392.7|6386.7|6392.6|6386.6|6392.7|6386.7|6392.6|6386.6|0
1644403320000|2022-02-09 10:42:00|6392.7|6386.7|6393.2|6387.2|6393.2|6387.2|6392.7|6386.7|0
1644403330000|2022-02-09 10:42:10|6392.6|6386.6|6392.4|6386.4|6392.6|6386.6|6392|6386|1
1644403340000|2022-02-09 10:42:20|6392.5|6386.5|6393.5|6387.5|6393.5|6387.5|6392.5|6386.5|1
1644403350000|2022-02-09 10:42:30|6394|6388|6394.5|6388.5|6394.5|6388.5|6394|6388|2
1644403400000|2022-02-09 10:43:20|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|1
1644403410000|2022-02-09 10:43:30|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|1
1644403420000|2022-02-09 10:43:40|6395.9|6389.9|6397|6391|6397.5|6391.5|6395.9|6389.9|1
1644403430000|2022-02-09 10:43:50|6396.5|6390.5|6398|6392|6398|6392|6396.5|6390.5|1
1644403440000|2022-02-09 10:44:00|6397.5|6391.5|6398|6392|6398|6392|6397.5|6391.5|1
1644403460000|2022-02-09 10:44:20|6396.5|6390.5|6396.9|6390.9|6396.9|6390.9|6395.5|6389.5|5
1644403480000|2022-02-09 10:44:40|6397|6391|6397.4|6391.4|6397.4|6391.4|6397|6391|0
1644403510000|2022-02-09 10:45:10|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|0
1644403540000|2022-02-09 10:45:40|6394.5|6388.5|6394|6388|6394.5|6388.5|6394|6388|3
1644403560000|2022-02-09 10:46:00|6394.5|6388.5|6394|6388|6394.5|6388.5|6394|6388|1
1644403590000|2022-02-09 10:46:30|6393.6|6387.6|6393.5|6387.5|6393.6|6387.6|6393.5|6387.5|1
1644403610000|2022-02-09 10:46:50|6394|6388|6394|6388|6394|6388|6394|6388|0
1644403620000|2022-02-09 10:47:00|6393|6387|6393.5|6387.5|6393.5|6387.5|6393|6387|0
1644403630000|2022-02-09 10:47:10|6393.9|6387.9|6394.5|6388.5|6395|6389|6393.9|6387.9|1
1644403650000|2022-02-09 10:47:30|6395.4|6389.4|6395.5|6389.5|6395.5|6389.5|6395.4|6389.4|0
1644403670000|2022-02-09 10:47:50|||||||||1
1644403720000|2022-02-09 10:48:40|6395.4|6389.4|6394.5|6388.5|6395.4|6389.4|6394.5|6388.5|1
1644403760000|2022-02-09 10:49:20|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|1
1644403770000|2022-02-09 10:49:30|6392.7|6386.7|6392.9|6386.9|6392.9|6386.9|6392.7|6386.7|0
1644403790000|2022-02-09 10:49:50|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|0
1644403830000|2022-02-09 10:50:30|6392|6386|6391|6385|6392|6386|6391|6385|45
1644403880000|2022-02-09 10:51:20|6391.4|6385.4|6394|6388|6394|6388|6391.4|6385.4|5
1644403890000|2022-02-09 10:51:30|6393.9|6387.9|6394|6388|6395|6389|6393.9|6387.9|0
1644403900000|2022-02-09 10:51:40|6395|6389|6395|6389|6395|6389|6395|6389|1
1644403910000|2022-02-09 10:51:50|6395.4|6389.4|6396|6390|6396|6390|6395.4|6389.4|1
1644403920000|2022-02-09 10:52:00|6395.9|6389.9|6395|6389|6395.9|6389.9|6395|6389|0
1644403930000|2022-02-09 10:52:10|6396|6390|6396|6390|6396|6390|6396|6390|1
1644403950000|2022-02-09 10:52:30|6394.6|6388.6|6393.5|6387.5|6395|6389|6393.5|6387.5|0
1644403980000|2022-02-09 10:53:00|6394|6388|6394.5|6388.5|6394.5|6388.5|6394|6388|0
1644404000000|2022-02-09 10:53:20|6394.6|6388.6|6397|6391|6397|6391|6394.6|6388.6|0
1644404030000|2022-02-09 10:53:50|6397.4|6391.4|6397.5|6391.5|6397.5|6391.5|6397.4|6391.4|1
1644404040000|2022-02-09 10:54:00|6397.1|6391.1|6397|6391|6397.1|6391.1|6397|6391|0
1644404060000|2022-02-09 10:54:20|6398.1|6392.1|6399|6393|6399|6393|6398.1|6392.1|4
1644404090000|2022-02-09 10:54:50|6399.1|6393.1|6397|6391|6399.1|6393.1|6397|6391|2
1644404100000|2022-02-09 10:55:00|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1644404130000|2022-02-09 10:55:30|6397.1|6391.1|6397|6391|6397.1|6391.1|6397|6391|0
1644404150000|2022-02-09 10:55:50|6397.1|6391.1|6397.1|6391.1|6397.1|6391.1|6397.1|6391.1|1
1644404160000|2022-02-09 10:56:00|6397.5|6391.5|6397|6391|6397.5|6391.5|6397|6391|0
1644404170000|2022-02-09 10:56:10|6397.5|6391.5|6398|6392|6398|6392|6397.5|6391.5|0
1644404190000|2022-02-09 10:56:30|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|0
1644404210000|2022-02-09 10:56:50|||||||||1
1644404220000|2022-02-09 10:57:00|||||||||1
1644404240000|2022-02-09 10:57:20|6398.4|6392.4|6398|6392|6398.4|6392.4|6398|6392|0
1644404290000|2022-02-09 10:58:10|||||||||1
1644404320000|2022-02-09 10:58:40|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1644404340000|2022-02-09 10:59:00|6396.8|6390.8|6399|6393|6399|6393|6396.5|6390.5|13
1644404350000|2022-02-09 10:59:10|6397.5|6391.5|6398.5|6392.5|6399.5|6393.5|6397.5|6391.5|5
1644404360000|2022-02-09 10:59:20|6399.5|6393.5|6398.5|6392.5|6399.5|6393.5|6398.5|6392.5|7
1644404370000|2022-02-09 10:59:30|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|0
1644404380000|2022-02-09 10:59:40|6398.9|6392.9|6398.5|6392.5|6398.9|6392.9|6398.5|6392.5|0
1644404390000|2022-02-09 10:59:50|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|0
1644404400000|2022-02-09 11:00:00|6398.5|6392.5|6398|6392|6398.5|6392.5|6398|6392|0
1644404440000|2022-02-09 11:00:40|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|2
1644404510000|2022-02-09 11:01:50|6399.6|6393.6|6400.9|6394.9|6400.9|6394.9|6399.6|6393.6|10
1644404520000|2022-02-09 11:02:00|6400.5|6394.5|6397.5|6391.5|6400.5|6394.5|6397.5|6391.5|5
1644404540000|2022-02-09 11:02:20|6397|6391|6396.5|6390.5|6397|6391|6396.5|6390.5|0
1644404550000|2022-02-09 11:02:30|6397.1|6391.1|6397.5|6391.5|6397.5|6391.5|6397.1|6391.1|0
1644404560000|2022-02-09 11:02:40|6397.2|6391.2|6396.5|6390.5|6397.2|6391.2|6396.4|6390.4|0
1644404580000|2022-02-09 11:03:00|6395|6389|6395|6389|6395|6389|6395|6389|0
1644404590000|2022-02-09 11:03:10|6393|6387|6393|6387|6393|6387|6393|6387|1
1644404640000|2022-02-09 11:04:00|6392.5|6386.5|6393|6387|6393|6387|6392.5|6386.5|3
1644404650000|2022-02-09 11:04:10|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|4
1644404680000|2022-02-09 11:04:40|6391.1|6385.1|6390.6|6384.6|6391.1|6385.1|6390.6|6384.6|6
1644404690000|2022-02-09 11:04:50|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|39
1644404700000|2022-02-09 11:05:00|6390.6|6384.6|6390.5|6384.5|6390.6|6384.6|6390.5|6384.5|5
1644404720000|2022-02-09 11:05:20|||||||||3
1644404730000|2022-02-09 11:05:30|6390.9|6384.9|6390.6|6384.6|6390.9|6384.9|6390.6|6384.6|17
1644404750000|2022-02-09 11:05:50|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1644404760000|2022-02-09 11:06:00|6388.5|6382.5|6388|6382|6388.5|6382.5|6388|6382|14
1644404770000|2022-02-09 11:06:10|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|0
1644404780000|2022-02-09 11:06:20|6388|6382|6388|6382|6388|6382|6388|6382|0
1644404790000|2022-02-09 11:06:30|6388.9|6382.9|6388.5|6382.5|6389|6383|6388.5|6382.5|0
1644404820000|2022-02-09 11:07:00|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|0
1644404830000|2022-02-09 11:07:10|6390|6384|6390|6384|6390|6384|6390|6384|0
1644404840000|2022-02-09 11:07:20|6389.6|6383.6|6388.9|6382.9|6389.6|6383.6|6388.9|6382.9|1
1644404870000|2022-02-09 11:07:50|6389|6383|6390|6384|6390|6384|6389|6383|0
1644404880000|2022-02-09 11:08:00|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|0
1644404910000|2022-02-09 11:08:30|6390|6384|6389.5|6383.5|6390|6384|6389.5|6383.5|0
1644404930000|2022-02-09 11:08:50|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|0
1644404940000|2022-02-09 11:09:00|6390|6384|6389.1|6383.1|6390|6384|6389.1|6383.1|0
1644404950000|2022-02-09 11:09:10|6389.5|6383.5|6390.1|6384.1|6390.1|6384.1|6389.5|6383.5|1
1644404970000|2022-02-09 11:09:30|6390|6384|6390|6384|6390|6384|6390|6384|0
1644405000000|2022-02-09 11:10:00|6389|6383|6389.5|6383.5|6389.5|6383.5|6389|6383|1
1644405010000|2022-02-09 11:10:10|6389.1|6383.1|6387.9|6381.9|6389.1|6383.1|6387.9|6381.9|11
1644405020000|2022-02-09 11:10:20|6388|6382|6388.4|6382.4|6388.4|6382.4|6388|6382|0
1644405030000|2022-02-09 11:10:30|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|0
1644405040000|2022-02-09 11:10:40|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|0
1644405050000|2022-02-09 11:10:50|6387.9|6381.9|6388|6382|6388|6382|6387.9|6381.9|0
1644405060000|2022-02-09 11:11:00|6388.1|6382.1|6389|6383|6389.5|6383.5|6388.1|6382.1|2
1644405070000|2022-02-09 11:11:10|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|0
1644405080000|2022-02-09 11:11:20|6388.1|6382.1|6387.9|6381.9|6388.1|6382.1|6387.9|6381.9|1
1644405090000|2022-02-09 11:11:30|6387.7|6381.7|6387.4|6381.4|6387.7|6381.7|6387.4|6381.4|0
1644405110000|2022-02-09 11:11:50|6387.2|6381.2|6387.2|6381.2|6387.2|6381.2|6387.2|6381.2|2
1644405120000|2022-02-09 11:12:00|6386.9|6380.9|6385.9|6379.9|6386.9|6380.9|6385.9|6379.9|1
1644405130000|2022-02-09 11:12:10|6386.4|6380.4|6386.4|6380.4|6386.4|6380.4|6386.4|6380.4|1
1644405150000|2022-02-09 11:12:30|6387|6381|6387|6381|6387|6381|6387|6381|1
1644405160000|2022-02-09 11:12:40|6386.9|6380.9|6388.1|6382.1|6388.1|6382.1|6386.5|6380.5|1
1644405170000|2022-02-09 11:12:50|6388.5|6382.5|6388|6382|6389|6383|6387|6381|2
1644405180000|2022-02-09 11:13:00|6388.5|6382.5|6387.9|6381.9|6388.5|6382.5|6387.9|6381.9|1
1644405190000|2022-02-09 11:13:10|6388|6382|6389|6383|6389|6383|6388|6382|1
1644405200000|2022-02-09 11:13:20|6388.5|6382.5|6388|6382|6388.5|6382.5|6388|6382|1
1644405210000|2022-02-09 11:13:30|6387.9|6381.9|6387|6381|6387.9|6381.9|6387|6381|3
1644405220000|2022-02-09 11:13:40|6386.9|6380.9|6386.9|6380.9|6386.9|6380.9|6386.9|6380.9|1
1644405240000|2022-02-09 11:14:00|6387.4|6381.4|6387.9|6381.9|6387.9|6381.9|6387.4|6381.4|0
1644405250000|2022-02-09 11:14:10|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|0
1644405260000|2022-02-09 11:14:20|6386|6380|6386|6380|6386|6380|6386|6380|7
1644405270000|2022-02-09 11:14:30|6383.2|6377.2|6381.4|6375.4|6383.2|6377.2|6380.9|6374.9|27
1644405290000|2022-02-09 11:14:50|6381.5|6375.5|6382.4|6376.4|6383.6|6377.6|6381.5|6375.5|0
1644405300000|2022-02-09 11:15:00|6382.9|6376.9|6381.9|6375.9|6382.9|6376.9|6381.9|6375.9|1
1644405330000|2022-02-09 11:15:30|6382.2|6376.2|6382.9|6376.9|6382.9|6376.9|6382.2|6376.2|0
1644405340000|2022-02-09 11:15:40|6382.4|6376.4|6381.4|6375.4|6382.4|6376.4|6381.4|6375.4|0
1644405350000|2022-02-09 11:15:50|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|0
1644405390000|2022-02-09 11:16:30|6382.4|6376.4|6381.9|6375.9|6382.4|6376.4|6381.9|6375.9|2
1644405410000|2022-02-09 11:16:50|6382.4|6376.4|6382.4|6376.4|6382.4|6376.4|6382.4|6376.4|2
1644405420000|2022-02-09 11:17:00|6381.7|6375.7|6381.7|6375.7|6381.7|6375.7|6381.7|6375.7|1
1644405430000|2022-02-09 11:17:10|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|0
1644405450000|2022-02-09 11:17:30|6382.7|6376.7|6383.4|6377.4|6383.4|6377.4|6382.7|6376.7|2
1644405460000|2022-02-09 11:17:40|6383|6377|6382.4|6376.4|6383|6377|6381.2|6375.2|5
1644405470000|2022-02-09 11:17:50|6382|6376|6382.4|6376.4|6382.4|6376.4|6381.9|6375.9|0
1644405480000|2022-02-09 11:18:00|6382.9|6376.9|6381|6375|6382.9|6376.9|6381|6375|4
1644405500000|2022-02-09 11:18:20|6380.5|6374.5|6381.4|6375.4|6381.4|6375.4|6380.5|6374.5|6
1644405510000|2022-02-09 11:18:30|6378.7|6372.7|6378.7|6372.7|6378.7|6372.7|6378.7|6372.7|20
1644405530000|2022-02-09 11:18:50|6379.1|6373.1|6380.1|6374.1|6380.6|6374.6|6379.1|6373.1|3
1644405540000|2022-02-09 11:19:00|||||||||1
1644405550000|2022-02-09 11:19:10|6380.6|6374.6|6380.1|6374.1|6380.6|6374.6|6380.1|6374.1|0
1644405560000|2022-02-09 11:19:20|6379.2|6373.2|6379.7|6373.7|6379.7|6373.7|6379.2|6373.2|1
1644405570000|2022-02-09 11:19:30|6379.6|6373.6|6379.7|6373.7|6379.7|6373.7|6379.6|6373.6|0
1644405580000|2022-02-09 11:19:40|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|0
1644405590000|2022-02-09 11:19:50|6379.2|6373.2|6378.7|6372.7|6379.2|6373.2|6378.6|6372.6|0
1644405600000|2022-02-09 11:20:00|6379.1|6373.1|6379.6|6373.6|6379.6|6373.6|6379.1|6373.1|0
1644405630000|2022-02-09 11:20:30|6379.1|6373.1|6379.1|6373.1|6379.1|6373.1|6378.7|6372.7|0
1644405640000|2022-02-09 11:20:40|6380|6374|6378.9|6372.9|6380|6374|6378.7|6372.7|0
1644405650000|2022-02-09 11:20:50|6379.2|6373.2|6380|6374|6381.1|6375.1|6378.9|6372.9|2
1644405660000|2022-02-09 11:21:00|6381.4|6375.4|6381|6375|6381.4|6375.4|6381|6375|1
1644405670000|2022-02-09 11:21:10|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|1
1644405700000|2022-02-09 11:21:40|6381.7|6375.7|6381.4|6375.4|6381.7|6375.7|6381.4|6375.4|0
1644405710000|2022-02-09 11:21:50|||||||||1
1644405730000|2022-02-09 11:22:10|6382.9|6376.9|6384|6378|6385|6379|6382.9|6376.9|3
1644405740000|2022-02-09 11:22:20|6384.5|6378.5|6384.5|6378.5|6384.5|6378.5|6384.5|6378.5|0
1644405760000|2022-02-09 11:22:40|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|1
1644405770000|2022-02-09 11:22:50|6384|6378|6384.5|6378.5|6384.5|6378.5|6383.9|6377.9|0
1644405780000|2022-02-09 11:23:00|6385|6379|6385|6379|6385|6379|6385|6379|0
1644405790000|2022-02-09 11:23:10|6384|6378|6385|6379|6385|6379|6384|6378|0
1644405800000|2022-02-09 11:23:20|6384.9|6378.9|6383.5|6377.5|6384.9|6378.9|6383.5|6377.5|0
1644405830000|2022-02-09 11:23:50|6382.5|6376.5|6382|6376|6382.5|6376.5|6382|6376|2
1644405840000|2022-02-09 11:24:00|6382.5|6376.5|6381.6|6375.6|6382.5|6376.5|6381.5|6375.5|0
1644405850000|2022-02-09 11:24:10|6381.5|6375.5|6382|6376|6382.4|6376.4|6381.5|6375.5|0
1644405870000|2022-02-09 11:24:30|6381.5|6375.5|6381.5|6375.5|6381.5|6375.5|6381.5|6375.5|0
1644405900000|2022-02-09 11:25:00|6381.9|6375.9|6381.4|6375.4|6381.9|6375.9|6381.4|6375.4|4
1644405910000|2022-02-09 11:25:10|6381.9|6375.9|6382.9|6376.9|6382.9|6376.9|6381.9|6375.9|0
1644405950000|2022-02-09 11:25:50|6382.5|6376.5|6381.9|6375.9|6382.5|6376.5|6381.9|6375.9|1
1644405980000|2022-02-09 11:26:20|6383.1|6377.1|6384.2|6378.2|6384.2|6378.2|6383.1|6377.1|2
1644405990000|2022-02-09 11:26:30|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|0
1644406000000|2022-02-09 11:26:40|6383.7|6377.7|6383.1|6377.1|6383.7|6377.7|6382.7|6376.7|2
1644406010000|2022-02-09 11:26:50|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|1
1644406060000|2022-02-09 11:27:40|6384.9|6378.9|6384.4|6378.4|6384.9|6378.9|6384.4|6378.4|0
1644406090000|2022-02-09 11:28:10|6383.9|6377.9|6383.7|6377.7|6383.9|6377.9|6383.7|6377.7|0
1644406100000|2022-02-09 11:28:20|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|0
1644406110000|2022-02-09 11:28:30|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|0
1644406130000|2022-02-09 11:28:50|6384.6|6378.6|6384.2|6378.2|6384.6|6378.6|6384.2|6378.2|0
1644406150000|2022-02-09 11:29:10|6383.9|6377.9|6383.7|6377.7|6383.9|6377.9|6383.7|6377.7|1
1644406160000|2022-02-09 11:29:20|6383.9|6377.9|6384.1|6378.1|6384.1|6378.1|6383.9|6377.9|0
1644406170000|2022-02-09 11:29:30|6383.7|6377.7|6383.2|6377.2|6383.7|6377.7|6383.2|6377.2|0
1644406190000|2022-02-09 11:29:50|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|1
1644406200000|2022-02-09 11:30:00|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|0
1644406210000|2022-02-09 11:30:10|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1644406220000|2022-02-09 11:30:20|6384.2|6378.2|6383.9|6377.9|6384.2|6378.2|6383.9|6377.9|0
1644406250000|2022-02-09 11:30:50|6384|6378|6384.4|6378.4|6384.4|6378.4|6384|6378|0
1644406260000|2022-02-09 11:31:00|6385.2|6379.2|6384.4|6378.4|6385.2|6379.2|6384.4|6378.4|0
1644406270000|2022-02-09 11:31:10|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|0
1644406290000|2022-02-09 11:31:30|6384.4|6378.4|6384.9|6378.9|6384.9|6378.9|6384.4|6378.4|0
1644406300000|2022-02-09 11:31:40|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1644406310000|2022-02-09 11:31:50|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|1
1644406370000|2022-02-09 11:32:50|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|1
1644406410000|2022-02-09 11:33:30|6384.2|6378.2|6384|6378|6384.2|6378.2|6384|6378|0
1644406420000|2022-02-09 11:33:40|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1644406430000|2022-02-09 11:33:50|||||||||1
1644406440000|2022-02-09 11:34:00|6385.4|6379.4|6385.9|6379.9|6385.9|6379.9|6385.4|6379.4|4
1644406500000|2022-02-09 11:35:00|6387|6381|6386.9|6380.9|6387|6381|6386.9|6380.9|1
1644406510000|2022-02-09 11:35:10|6387|6381|6388.4|6382.4|6388.4|6382.4|6387|6381|2
1644406520000|2022-02-09 11:35:20|6388.2|6382.2|6385.9|6379.9|6388.2|6382.2|6385.9|6379.9|4
1644406530000|2022-02-09 11:35:30|6387.1|6381.1|6386.9|6380.9|6387.4|6381.4|6386.4|6380.4|0
1644406560000|2022-02-09 11:36:00|6387.4|6381.4|6386.4|6380.4|6387.4|6381.4|6386.4|6380.4|0
1644406570000|2022-02-09 11:36:10|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|0
1644406580000|2022-02-09 11:36:20|6386.9|6380.9|6385.4|6379.4|6386.9|6380.9|6385.4|6379.4|1
1644406590000|2022-02-09 11:36:30|6385.9|6379.9|6385.9|6379.9|6385.9|6379.9|6385.9|6379.9|0
1644406600000|2022-02-09 11:36:40|6385.7|6379.7|6385.4|6379.4|6385.7|6379.7|6385.4|6379.4|0
1644406620000|2022-02-09 11:37:00|6385.9|6379.9|6385.9|6379.9|6385.9|6379.9|6385.9|6379.9|0
1644406630000|2022-02-09 11:37:10|6386.5|6380.5|6387.9|6381.9|6387.9|6381.9|6386.5|6380.5|2
1644406640000|2022-02-09 11:37:20|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|0
1644406670000|2022-02-09 11:37:50|6387.7|6381.7|6387.9|6381.9|6387.9|6381.9|6387.7|6381.7|0
1644406700000|2022-02-09 11:38:20|6387.7|6381.7|6387.9|6381.9|6387.9|6381.9|6387.4|6381.4|1
1644406710000|2022-02-09 11:38:30|6387.5|6381.5|6387.5|6381.5|6388|6382|6387.1|6381.1|0
1644406740000|2022-02-09 11:39:00|6386|6380|6387|6381|6387|6381|6386|6380|1
1644406760000|2022-02-09 11:39:20|6387.1|6381.1|6388|6382|6388|6382|6387.1|6381.1|3
1644406770000|2022-02-09 11:39:30|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|0
1644406800000|2022-02-09 11:40:00|6387|6381|6387|6381|6387|6381|6387|6381|1
1644406810000|2022-02-09 11:40:10|6387.4|6381.4|6387|6381|6387.4|6381.4|6387|6381|0
1644406820000|2022-02-09 11:40:20|6386|6380|6386|6380|6386|6380|6386|6380|0
1644406830000|2022-02-09 11:40:30|6386.4|6380.4|6387|6381|6387|6381|6386.4|6380.4|0
1644406840000|2022-02-09 11:40:40|||||||||1
1644406850000|2022-02-09 11:40:50|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|1
1644406860000|2022-02-09 11:41:00|6387.1|6381.1|6387.5|6381.5|6387.5|6381.5|6387|6381|0
1644406880000|2022-02-09 11:41:20|||||||||1
1644406910000|2022-02-09 11:41:50|6387|6381|6387|6381|6387|6381|6387|6381|2
1644406920000|2022-02-09 11:42:00|6388|6382|6388.5|6382.5|6388.5|6382.5|6388|6382|2
1644406940000|2022-02-09 11:42:20|6388.1|6382.1|6388|6382|6388.1|6382.1|6388|6382|0
1644406950000|2022-02-09 11:42:30|6388.9|6382.9|6389|6383|6389|6383|6388.9|6382.9|0
1644406960000|2022-02-09 11:42:40|6388|6382|6388.5|6382.5|6388.5|6382.5|6388|6382|0
1644406970000|2022-02-09 11:42:50|6388|6382|6387|6381|6388.5|6382.5|6387|6381|0
1644406980000|2022-02-09 11:43:00|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387|6381|0
1644407000000|2022-02-09 11:43:20|6387.4|6381.4|6387.5|6381.5|6387.5|6381.5|6387.4|6381.4|0
1644407020000|2022-02-09 11:43:40|6387|6381|6387.1|6381.1|6387.1|6381.1|6387|6381|0
1644407030000|2022-02-09 11:43:50|6387.5|6381.5|6388.5|6382.5|6388.5|6382.5|6387|6381|1
1644407040000|2022-02-09 11:44:00|6389|6383|6390.6|6384.6|6390.6|6384.6|6389|6383|1
1644407050000|2022-02-09 11:44:10|6390.5|6384.5|6391.1|6385.1|6391.1|6385.1|6390.5|6384.5|10
1644407060000|2022-02-09 11:44:20|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|0
1644407070000|2022-02-09 11:44:30|6390.5|6384.5|6390.6|6384.6|6390.6|6384.6|6390.5|6384.5|0
1644407080000|2022-02-09 11:44:40|6390.4|6384.4|6389.5|6383.5|6390.4|6384.4|6389.5|6383.5|0
1644407090000|2022-02-09 11:44:50|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|0
1644407100000|2022-02-09 11:45:00|6388.6|6382.6|6390.1|6384.1|6390.1|6384.1|6388.6|6382.6|0
1644407120000|2022-02-09 11:45:20|6389.2|6383.2|6388.5|6382.5|6389.2|6383.2|6388.5|6382.5|4
1644407150000|2022-02-09 11:45:50|||||||||11
1644407160000|2022-02-09 11:46:00|6386.5|6380.5|6388.5|6382.5|6388.5|6382.5|6386.5|6380.5|10
1644407170000|2022-02-09 11:46:10|6388.2|6382.2|6387|6381|6388.2|6382.2|6387|6381|0
1644407200000|2022-02-09 11:46:40|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|1
1644407210000|2022-02-09 11:46:50|6386.4|6380.4|6385.5|6379.5|6386.4|6380.4|6385.5|6379.5|4
1644407260000|2022-02-09 11:47:40|6385.9|6379.9|6386.5|6380.5|6386.5|6380.5|6385.9|6379.9|1
1644407270000|2022-02-09 11:47:50|6386.9|6380.9|6387|6381|6387|6381|6386.9|6380.9|0
1644407290000|2022-02-09 11:48:10|6386.3|6380.3|6386|6380|6386.3|6380.3|6386|6380|2
1644407320000|2022-02-09 11:48:40|6385.6|6379.6|6386|6380|6386|6380|6385.5|6379.5|0
1644407330000|2022-02-09 11:48:50|6385.9|6379.9|6385.5|6379.5|6385.9|6379.9|6385.5|6379.5|0
1644407340000|2022-02-09 11:49:00|6386|6380|6386.4|6380.4|6386.5|6380.5|6386|6380|2
1644407350000|2022-02-09 11:49:10|6386|6380|6386|6380|6386|6380|6386|6380|0
1644407360000|2022-02-09 11:49:20|6387|6381|6387|6381|6387|6381|6387|6381|7
1644407370000|2022-02-09 11:49:30|6386.5|6380.5|6387|6381|6387|6381|6386.5|6380.5|0
1644407380000|2022-02-09 11:49:40|||||||||1
1644407390000|2022-02-09 11:49:50|6386.9|6380.9|6385.5|6379.5|6386.9|6380.9|6385.5|6379.5|3
1644407400000|2022-02-09 11:50:00|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|0
1644407410000|2022-02-09 11:50:10|6385.5|6379.5|6387|6381|6387|6381|6385.5|6379.5|1
1644407510000|2022-02-09 11:51:50|6386.6|6380.6|6388|6382|6388|6382|6386.6|6380.6|9
1644407520000|2022-02-09 11:52:00|6387.9|6381.9|6388|6382|6388|6382|6387.5|6381.5|0
1644407530000|2022-02-09 11:52:10|6388.5|6382.5|6388|6382|6388.5|6382.5|6388|6382|1
1644407570000|2022-02-09 11:52:50|6387.1|6381.1|6385.9|6379.9|6387.1|6381.1|6385.9|6379.9|2
1644407600000|2022-02-09 11:53:20|6386|6380|6387.5|6381.5|6387.5|6381.5|6386|6380|1
1644407630000|2022-02-09 11:53:50|6387.4|6381.4|6389.5|6383.5|6389.5|6383.5|6387|6381|0
1644407640000|2022-02-09 11:54:00|6390|6384|6389.5|6383.5|6390|6384|6389.4|6383.4|0
1644407650000|2022-02-09 11:54:10|6389.9|6383.9|6389.5|6383.5|6389.9|6383.9|6389.5|6383.5|0
1644407670000|2022-02-09 11:54:30|6389.4|6383.4|6389|6383|6389.4|6383.4|6389|6383|0
1644407700000|2022-02-09 11:55:00|6389.4|6383.4|6390|6384|6390|6384|6389.4|6383.4|28
1644407710000|2022-02-09 11:55:10|6391.8|6385.8|6393.5|6387.5|6393.5|6387.5|6391.8|6385.8|8
1644407720000|2022-02-09 11:55:20|6393.9|6387.9|6396.1|6390.1|6396.1|6390.1|6393.5|6387.5|5
1644407730000|2022-02-09 11:55:30|6396|6390|6398|6392|6398|6392|6396|6390|7
1644407740000|2022-02-09 11:55:40|6398.1|6392.1|6398|6392|6398.1|6392.1|6398|6392|1
1644407830000|2022-02-09 11:57:10|6397.5|6391.5|6397.1|6391.1|6397.5|6391.5|6397.1|6391.1|2
1644407840000|2022-02-09 11:57:20|6398|6392|6398|6392|6398|6392|6398|6392|1
1644407890000|2022-02-09 11:58:10|6401|6395|6401|6395|6401|6395|6401|6395|1
1644407900000|2022-02-09 11:58:20|6403.1|6397.1|6405.5|6399.5|6405.5|6399.5|6403.1|6397.1|28
1644407910000|2022-02-09 11:58:30|6405.9|6399.9|6403.4|6397.4|6405.9|6399.9|6403.4|6397.4|5
1644407920000|2022-02-09 11:58:40|6402.9|6396.9|6402.4|6396.4|6402.9|6396.9|6402.4|6396.4|1
1644407940000|2022-02-09 11:59:00|6402.5|6396.5|6401.9|6395.9|6402.5|6396.5|6401.9|6395.9|1
1644407950000|2022-02-09 11:59:10|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|0
1644407960000|2022-02-09 11:59:20|6401.4|6395.4|6400.5|6394.5|6401.4|6395.4|6400.5|6394.5|1
1644407970000|2022-02-09 11:59:30|6401.2|6395.2|6401.5|6395.5|6402|6396|6401.2|6395.2|2
1644407990000|2022-02-09 11:59:50|6401.4|6395.4|6401|6395|6401.4|6395.4|6401|6395|0
1644408000000|2022-02-09 12:00:00|6400.4|6394.4|6404.5|6398.5|6404.5|6398.5|6400|6394|6
1644408010000|2022-02-09 12:00:10|6404|6398|6404.5|6398.5|6404.5|6398.5|6404|6398|3
1644408030000|2022-02-09 12:00:30|6404.4|6398.4|6404|6398|6404.4|6398.4|6404|6398|0
1644408050000|2022-02-09 12:00:50|6404.4|6398.4|6404|6398|6404.6|6398.6|6403.6|6397.6|2
1644408070000|2022-02-09 12:01:10|6403.5|6397.5|6404.1|6398.1|6404.1|6398.1|6403.5|6397.5|1
1644408090000|2022-02-09 12:01:30|6403.6|6397.6|6403.8|6397.8|6403.8|6397.8|6403.6|6397.6|1
1644408100000|2022-02-09 12:01:40|6404|6398|6404.1|6398.1|6404.5|6398.5|6403.5|6397.5|0
1644408110000|2022-02-09 12:01:50|6404|6398|6404.1|6398.1|6404.1|6398.1|6404|6398|3
1644408120000|2022-02-09 12:02:00|6404|6398|6404|6398|6404|6398|6404|6398|0
1644408130000|2022-02-09 12:02:10|6404.1|6398.1|6405.1|6399.1|6405.1|6399.1|6404|6398|2
1644408140000|2022-02-09 12:02:20|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|9
1644408150000|2022-02-09 12:02:30|6404.6|6398.6|6403.6|6397.6|6404.6|6398.6|6403.6|6397.6|15
1644408160000|2022-02-09 12:02:40|6403.1|6397.1|6403.1|6397.1|6403.1|6397.1|6403.1|6397.1|2
1644408170000|2022-02-09 12:02:50|6404.6|6398.6|6405.6|6399.6|6405.6|6399.6|6404.6|6398.6|8
1644408230000|2022-02-09 12:03:50|6405.8|6399.8|6405.6|6399.6|6405.8|6399.8|6405.6|6399.6|1
1644408240000|2022-02-09 12:04:00|||||||||4
1644408250000|2022-02-09 12:04:10|6405.5|6399.5|6405|6399|6405.5|6399.5|6405|6399|0
1644408270000|2022-02-09 12:04:30|6403.8|6397.8|6404.5|6398.5|6404.5|6398.5|6403.8|6397.8|1
1644408290000|2022-02-09 12:04:50|6405|6399|6405.6|6399.6|6405.6|6399.6|6405|6399|1
1644408300000|2022-02-09 12:05:00|6405.1|6399.1|6406.5|6400.5|6406.5|6400.5|6405|6399|9
1644408310000|2022-02-09 12:05:10|6406.6|6400.6|6406.5|6400.5|6407|6401|6405.5|6399.5|1
1644408320000|2022-02-09 12:05:20|6406|6400|6406.5|6400.5|6406.5|6400.5|6406|6400|0
1644408340000|2022-02-09 12:05:40|6406.6|6400.6|6411|6405|6411|6405|6406.6|6400.6|5
1644408350000|2022-02-09 12:05:50|6409.2|6403.2|6408|6402|6409.2|6403.2|6408|6402|3
1644408360000|2022-02-09 12:06:00|6407.9|6401.9|6407.5|6401.5|6407.9|6401.9|6407.5|6401.5|0
1644408370000|2022-02-09 12:06:10|6407.4|6401.4|6406.5|6400.5|6408.9|6402.9|6406.5|6400.5|3
1644408380000|2022-02-09 12:06:20|6406.6|6400.6|6407|6401|6407|6401|6406.6|6400.6|0
1644408400000|2022-02-09 12:06:40|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|1
1644408410000|2022-02-09 12:06:50|6407|6401|6406.5|6400.5|6407|6401|6406.5|6400.5|0
1644408420000|2022-02-09 12:07:00|6407|6401|6406.5|6400.5|6407|6401|6405.5|6399.5|2
1644408430000|2022-02-09 12:07:10|6406.9|6400.9|6407|6401|6407|6401|6406.9|6400.9|0
1644408440000|2022-02-09 12:07:20|6407.1|6401.1|6406.5|6400.5|6407.1|6401.1|6406.5|6400.5|2
1644408450000|2022-02-09 12:07:30|6406.6|6400.6|6407|6401|6407|6401|6406.6|6400.6|1
1644408480000|2022-02-09 12:08:00|6407.5|6401.5|6408.5|6402.5|6408.5|6402.5|6407|6401|2
1644408490000|2022-02-09 12:08:10|6409|6403|6412.1|6406.1|6412.5|6406.5|6409|6403|11
1644408510000|2022-02-09 12:08:30|6412.5|6406.5|6413|6407|6413|6407|6412.5|6406.5|0
1644408520000|2022-02-09 12:08:40|6411.4|6405.4|6411|6405|6411.4|6405.4|6411|6405|3
1644408530000|2022-02-09 12:08:50|6411.1|6405.1|6410.5|6404.5|6411.5|6405.5|6410.5|6404.5|2
1644408540000|2022-02-09 12:09:00|6410|6404|6408|6402|6410|6404|6407.5|6401.5|7
1644408550000|2022-02-09 12:09:10|6408.5|6402.5|6409.5|6403.5|6409.5|6403.5|6408.5|6402.5|2
1644408560000|2022-02-09 12:09:20|6409.4|6403.4|6409|6403|6409.4|6403.4|6408.5|6402.5|0
1644408580000|2022-02-09 12:09:40|6408.9|6402.9|6408.5|6402.5|6408.9|6402.9|6408.5|6402.5|0
1644408590000|2022-02-09 12:09:50|6411|6405|6411|6405|6411|6405|6411|6405|5
1644408600000|2022-02-09 12:10:00|6411.9|6405.9|6410.6|6404.6|6411.9|6405.9|6410.6|6404.6|0
1644408610000|2022-02-09 12:10:10|||||||||1
1644408630000|2022-02-09 12:10:30|6410.5|6404.5|6413|6407|6413|6407|6410.1|6404.1|8
1644408640000|2022-02-09 12:10:40|6413.3|6407.3|6415.5|6409.5|6415.5|6409.5|6413.3|6407.3|0
1644408660000|2022-02-09 12:11:00|6414.5|6408.5|6414.5|6408.5|6415|6409|6414.5|6408.5|1
1644408670000|2022-02-09 12:11:10|6414.6|6408.6|6414.5|6408.5|6414.6|6408.6|6414.5|6408.5|2
1644408680000|2022-02-09 12:11:20|6413|6407|6412.5|6406.5|6413|6407|6412.5|6406.5|3
1644408690000|2022-02-09 12:11:30|6412.1|6406.1|6412|6406|6412.1|6406.1|6411.5|6405.5|1
1644408710000|2022-02-09 12:11:50|6414|6408|6412|6406|6414|6408|6412|6406|2
1644408720000|2022-02-09 12:12:00|6411.5|6405.5|6413|6407|6413|6407|6411.5|6405.5|2
1644408730000|2022-02-09 12:12:10|6413.1|6407.1|6413|6407|6413.4|6407.4|6413|6407|0
1644408740000|2022-02-09 12:12:20|6413.4|6407.4|6413|6407|6413.4|6407.4|6413|6407|0
1644408760000|2022-02-09 12:12:40|||||||||2
1644408770000|2022-02-09 12:12:50|6413.5|6407.5|6413.5|6407.5|6413.5|6407.5|6413|6407|0
1644408780000|2022-02-09 12:13:00|6413.1|6407.1|6412.5|6406.5|6413.1|6407.1|6412.5|6406.5|5
1644408790000|2022-02-09 12:13:10|6412.6|6406.6|6414|6408|6414.5|6408.5|6412.6|6406.6|0
1644408800000|2022-02-09 12:13:20|6413.9|6407.9|6413.5|6407.5|6413.9|6407.9|6412.5|6406.5|0
1644408810000|2022-02-09 12:13:30|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|0
1644408820000|2022-02-09 12:13:40|6413|6407|6413|6407|6413|6407|6413|6407|0
1644408830000|2022-02-09 12:13:50|6412.9|6406.9|6412|6406|6412.9|6406.9|6412|6406|0
1644408880000|2022-02-09 12:14:40|6412.1|6406.1|6412|6406|6412.5|6406.5|6412|6406|1
1644408890000|2022-02-09 12:14:50|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|0
1644408900000|2022-02-09 12:15:00|6413|6407|6412.5|6406.5|6413|6407|6412.5|6406.5|0
1644408910000|2022-02-09 12:15:10|6413|6407|6412|6406|6413|6407|6412|6406|0
1644408960000|2022-02-09 12:16:00|6412.1|6406.1|6413.5|6407.5|6413.5|6407.5|6412.1|6406.1|1
1644408970000|2022-02-09 12:16:10|6414.5|6408.5|6414.5|6408.5|6415|6409|6414.5|6408.5|1
1644408980000|2022-02-09 12:16:20|6414.6|6408.6|6412.6|6406.6|6415|6409|6412.6|6406.6|1
1644408990000|2022-02-09 12:16:30|||||||||1
1644409050000|2022-02-09 12:17:30|6412.1|6406.1|6412.6|6406.6|6412.6|6406.6|6412.1|6406.1|0
1644409190000|2022-02-09 12:19:50|||||||||1
1644409210000|2022-02-09 12:20:10|6412.5|6406.5|6412.6|6406.6|6412.6|6406.6|6412.5|6406.5|3
1644409240000|2022-02-09 12:20:40|||||||||2
1644409260000|2022-02-09 12:21:00|6412.8|6406.8|6413.1|6407.1|6413.1|6407.1|6412.8|6406.8|1
1644409280000|2022-02-09 12:21:20|6413|6407|6411.5|6405.5|6413|6407|6411.5|6405.5|4
1644409300000|2022-02-09 12:21:40|6411.1|6405.1|6411|6405|6411.1|6405.1|6411|6405|1
1644409310000|2022-02-09 12:21:50|6412.1|6406.1|6412.6|6406.6|6412.6|6406.6|6411.6|6405.6|2
1644409350000|2022-02-09 12:22:30|6412.8|6406.8|6413.1|6407.1|6413.1|6407.1|6412.8|6406.8|0
1644409360000|2022-02-09 12:22:40|6412|6406|6412|6406|6412|6406|6412|6406|1
1644409380000|2022-02-09 12:23:00|6411.6|6405.6|6411.6|6405.6|6411.6|6405.6|6411.6|6405.6|0
1644409400000|2022-02-09 12:23:20|6412|6406|6411.1|6405.1|6412|6406|6411.1|6405.1|0
1644409410000|2022-02-09 12:23:30|6411.9|6405.9|6411.4|6405.4|6412.6|6406.6|6411|6405|4
1644409420000|2022-02-09 12:23:40|6411|6405|6410.5|6404.5|6411|6405|6410.5|6404.5|3
1644409430000|2022-02-09 12:23:50|6409.4|6403.4|6407.5|6401.5|6409.4|6403.4|6407.5|6401.5|5
1644409440000|2022-02-09 12:24:00|6406|6400|6405.5|6399.5|6406|6400|6405.5|6399.5|8
1644409450000|2022-02-09 12:24:10|6404.9|6398.9|6404.9|6398.9|6405|6399|6403.9|6397.9|3
1644409460000|2022-02-09 12:24:20|6404.7|6398.7|6405.6|6399.6|6405.6|6399.6|6404.4|6398.4|0
1644409470000|2022-02-09 12:24:30|6404.9|6398.9|6404|6398|6404.9|6398.9|6402.9|6396.9|40
1644409500000|2022-02-09 12:25:00|6404.5|6398.5|6405|6399|6405|6399|6404.5|6398.5|0
1644409530000|2022-02-09 12:25:30|6405.4|6399.4|6404.5|6398.5|6405.5|6399.5|6404|6398|4
1644409540000|2022-02-09 12:25:40|6405.6|6399.6|6405.5|6399.5|6405.6|6399.6|6405.5|6399.5|0
1644409550000|2022-02-09 12:25:50|6405.4|6399.4|6405|6399|6405.5|6399.5|6405|6399|0
1644409560000|2022-02-09 12:26:00|6406|6400|6405.5|6399.5|6406|6400|6405.5|6399.5|0
1644409570000|2022-02-09 12:26:10|6405.1|6399.1|6405|6399|6405.1|6399.1|6405|6399|1
1644409580000|2022-02-09 12:26:20|6404.5|6398.5|6404.5|6398.5|6404.5|6398.5|6404.5|6398.5|0
1644409590000|2022-02-09 12:26:30|6404|6398|6404|6398|6404|6398|6404|6398|0
1644409610000|2022-02-09 12:26:50|6403.9|6397.9|6403.5|6397.5|6403.9|6397.9|6403.5|6397.5|0
1644409620000|2022-02-09 12:27:00|6403.1|6397.1|6403|6397|6403.1|6397.1|6403|6397|0
1644409640000|2022-02-09 12:27:20|6402.5|6396.5|6402|6396|6402.5|6396.5|6402|6396|1
1644409650000|2022-02-09 12:27:30|6402.1|6396.1|6402|6396|6402.1|6396.1|6402|6396|0
1644409660000|2022-02-09 12:27:40|6403|6397|6403|6397|6403|6397|6403|6397|0
1644409680000|2022-02-09 12:28:00|6404|6398|6404|6398|6404|6398|6403.1|6397.1|6
1644409690000|2022-02-09 12:28:10|6404.4|6398.4|6404|6398|6404.4|6398.4|6403.5|6397.5|4
1644409710000|2022-02-09 12:28:30|6404.9|6398.9|6405|6399|6405|6399|6404.9|6398.9|0
1644409730000|2022-02-09 12:28:50|6404.4|6398.4|6404.4|6398.4|6404.5|6398.5|6404|6398|1
1644409740000|2022-02-09 12:29:00|6404|6398|6403.5|6397.5|6404|6398|6403.5|6397.5|0
1644409750000|2022-02-09 12:29:10|6404.1|6398.1|6404|6398|6405|6399|6404|6398|2
1644409760000|2022-02-09 12:29:20|||||||||1
1644409800000|2022-02-09 12:30:00|6404.5|6398.5|6403.5|6397.5|6404.5|6398.5|6403.5|6397.5|1
1644409810000|2022-02-09 12:30:10|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|0
1644409820000|2022-02-09 12:30:20|6404|6398|6404|6398|6404|6398|6404|6398|0
1644409830000|2022-02-09 12:30:30|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|3
1644409840000|2022-02-09 12:30:40|6406|6400|6407|6401|6407.4|6401.4|6406|6400|1
1644409850000|2022-02-09 12:30:50|6406.5|6400.5|6406|6400|6406.5|6400.5|6405.5|6399.5|2
1644409860000|2022-02-09 12:31:00|6406.1|6400.1|6406.6|6400.6|6406.6|6400.6|6406.1|6400.1|0
1644409870000|2022-02-09 12:31:10|6406|6400|6406|6400|6406|6400|6406|6400|1
1644409880000|2022-02-09 12:31:20|6406.1|6400.1|6405.5|6399.5|6406.4|6400.4|6405.5|6399.5|3
1644409890000|2022-02-09 12:31:30|6405.1|6399.1|6405.5|6399.5|6407.1|6401.1|6405.1|6399.1|21
1644409900000|2022-02-09 12:31:40|6406|6400|6404.6|6398.6|6406|6400|6404.6|6398.6|1
1644409910000|2022-02-09 12:31:50|6404.8|6398.8|6404.6|6398.6|6404.8|6398.8|6404.6|6398.6|0
1644409920000|2022-02-09 12:32:00|6405.1|6399.1|6404.6|6398.6|6405.1|6399.1|6404.6|6398.6|1
1644409940000|2022-02-09 12:32:20|6405|6399|6406|6400|6406|6400|6405|6399|0
1644409950000|2022-02-09 12:32:30|6405.9|6399.9|6406.6|6400.6|6406.6|6400.6|6405.9|6399.9|0
1644409960000|2022-02-09 12:32:40|6406.5|6400.5|6406.1|6400.1|6406.5|6400.5|6406.1|6400.1|2
1644409980000|2022-02-09 12:33:00|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|0
1644409990000|2022-02-09 12:33:10|6406|6400|6406.1|6400.1|6406.1|6400.1|6406|6400|1
1644410000000|2022-02-09 12:33:20|6406|6400|6406|6400|6406|6400|6406|6400|0
1644410010000|2022-02-09 12:33:30|6405.9|6399.9|6406.1|6400.1|6406.1|6400.1|6405.9|6399.9|1
1644410020000|2022-02-09 12:33:40|6406|6400|6406|6400|6406|6400|6406|6400|0
1644410030000|2022-02-09 12:33:50|6406.1|6400.1|6406.6|6400.6|6406.6|6400.6|6406.1|6400.1|0
1644410070000|2022-02-09 12:34:30|6406.8|6400.8|6407.1|6401.1|6407.1|6401.1|6406.8|6400.8|0
1644410080000|2022-02-09 12:34:40|6407|6401|6405.1|6399.1|6407|6401|6405|6399|3
1644410090000|2022-02-09 12:34:50|6405.3|6399.3|6405.6|6399.6|6405.6|6399.6|6405.3|6399.3|0
1644410100000|2022-02-09 12:35:00|6406.1|6400.1|6406|6400|6406.1|6400.1|6406|6400|0
1644410130000|2022-02-09 12:35:30|6405.9|6399.9|6405.5|6399.5|6405.9|6399.9|6405.5|6399.5|0
1644410140000|2022-02-09 12:35:40|6405.1|6399.1|6404|6398|6405.1|6399.1|6404|6398|3
1644410150000|2022-02-09 12:35:50|6404.9|6398.9|6403|6397|6405|6399|6403|6397|2
1644410160000|2022-02-09 12:36:00|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|0
1644410170000|2022-02-09 12:36:10|6404.6|6398.6|6404|6398|6404.6|6398.6|6403.5|6397.5|3
1644410180000|2022-02-09 12:36:20|6403.9|6397.9|6404|6398|6404|6398|6403.5|6397.5|0
1644410190000|2022-02-09 12:36:30|6403.9|6397.9|6401|6395|6403.9|6397.9|6401|6395|2
1644410230000|2022-02-09 12:37:10|6401.1|6395.1|6401|6395|6401.1|6395.1|6401|6395|190
1644410240000|2022-02-09 12:37:20|6401.1|6395.1|6402.5|6396.5|6402.5|6396.5|6401.1|6395.1|0
1644410260000|2022-02-09 12:37:40|6402.6|6396.6|6401.5|6395.5|6403|6397|6401.5|6395.5|3
1644410270000|2022-02-09 12:37:50|6401|6395|6401|6395|6401.5|6395.5|6401|6395|0
1644410280000|2022-02-09 12:38:00|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|0
1644410290000|2022-02-09 12:38:10|6401|6395|6401|6395|6401|6395|6401|6395|0
1644410300000|2022-02-09 12:38:20|6400.1|6394.1|6400|6394|6400.1|6394.1|6400|6394|1
1644410310000|2022-02-09 12:38:30|6399.9|6393.9|6399.4|6393.4|6399.9|6393.9|6399.4|6393.4|3
1644410320000|2022-02-09 12:38:40|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|2
1644410330000|2022-02-09 12:38:50|6399.6|6393.6|6400|6394|6400|6394|6399.5|6393.5|1
1644410340000|2022-02-09 12:39:00|6399.6|6393.6|6399.5|6393.5|6399.8|6393.8|6399.5|6393.5|1
1644410350000|2022-02-09 12:39:10|6400.6|6394.6|6401|6395|6401.1|6395.1|6400.6|6394.6|1
1644410360000|2022-02-09 12:39:20|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|0
1644410400000|2022-02-09 12:40:00|6401|6395|6402|6396|6402|6396|6401|6395|1
1644410420000|2022-02-09 12:40:20|6402.5|6396.5|6402.6|6396.6|6402.6|6396.6|6402|6396|2
1644410430000|2022-02-09 12:40:30|6402.1|6396.1|6403|6397|6403.4|6397.4|6402.1|6396.1|2
1644410440000|2022-02-09 12:40:40|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|0
1644410450000|2022-02-09 12:40:50|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|0
1644410460000|2022-02-09 12:41:00|6402.6|6396.6|6402.5|6396.5|6402.6|6396.6|6402.5|6396.5|0
1644410470000|2022-02-09 12:41:10|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|1
1644410500000|2022-02-09 12:41:40|||||||||4
1644410520000|2022-02-09 12:42:00|6403|6397|6402.6|6396.6|6403|6397|6402.6|6396.6|0
1644410540000|2022-02-09 12:42:20|6402.8|6396.8|6402|6396|6402.8|6396.8|6402|6396|1
1644410570000|2022-02-09 12:42:50|6401.9|6395.9|6401.5|6395.5|6401.9|6395.9|6401.5|6395.5|0
1644410580000|2022-02-09 12:43:00|6401.4|6395.4|6401|6395|6401.4|6395.4|6401|6395|1
1644410590000|2022-02-09 12:43:10|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|1
1644410600000|2022-02-09 12:43:20|6400.9|6394.9|6401|6395|6401|6395|6400.9|6394.9|1
1644410610000|2022-02-09 12:43:30|||||||||4
1644410660000|2022-02-09 12:44:20|6400.9|6394.9|6401|6395|6401|6395|6400.9|6394.9|3
1644410670000|2022-02-09 12:44:30|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|0
1644410690000|2022-02-09 12:44:50|6400.6|6394.6|6402|6396|6402|6396|6400.6|6394.6|2
1644410700000|2022-02-09 12:45:00|6402.1|6396.1|6402.5|6396.5|6402.6|6396.6|6402.1|6396.1|1
1644410710000|2022-02-09 12:45:10|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|1
1644410720000|2022-02-09 12:45:20|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|0
1644410740000|2022-02-09 12:45:40|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|2
1644410750000|2022-02-09 12:45:50|6401|6395|6401.5|6395.5|6401.5|6395.5|6401|6395|2
1644410760000|2022-02-09 12:46:00|6401|6395|6401|6395|6401|6395|6400.6|6394.6|76
1644410770000|2022-02-09 12:46:10|6400.6|6394.6|6401.6|6395.6|6401.6|6395.6|6400.6|6394.6|1
1644410840000|2022-02-09 12:47:20|6401.8|6395.8|6401.5|6395.5|6401.8|6395.8|6401.5|6395.5|1
1644410850000|2022-02-09 12:47:30|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|0
1644410860000|2022-02-09 12:47:40|6400.1|6394.1|6399.6|6393.6|6400.1|6394.1|6399.6|6393.6|0
1644410870000|2022-02-09 12:47:50|6399.5|6393.5|6399.4|6393.4|6399.5|6393.5|6399.4|6393.4|1
1644410880000|2022-02-09 12:48:00|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|1
1644410890000|2022-02-09 12:48:10|6400|6394|6399.9|6393.9|6400|6394|6399.9|6393.9|0
1644410900000|2022-02-09 12:48:20|6400|6394|6400|6394|6400|6394|6400|6394|0
1644410910000|2022-02-09 12:48:30|6400.5|6394.5|6401|6395|6401|6395|6400.5|6394.5|1
1644410920000|2022-02-09 12:48:40|6400.9|6394.9|6401|6395|6401|6395|6400.6|6394.6|1
1644410970000|2022-02-09 12:49:30|6400.9|6394.9|6401.1|6395.1|6401.1|6395.1|6400.9|6394.9|1
1644410980000|2022-02-09 12:49:40|6401|6395|6401|6395|6401|6395|6400.9|6394.9|1
1644410990000|2022-02-09 12:49:50|6400.9|6394.9|6402|6396|6402.8|6396.8|6400.9|6394.9|5
1644411020000|2022-02-09 12:50:20|6402.5|6396.5|6402.6|6396.6|6402.6|6396.6|6402.5|6396.5|0
1644411030000|2022-02-09 12:50:30|6402.8|6396.8|6402.6|6396.6|6402.8|6396.8|6402.6|6396.6|1
1644411040000|2022-02-09 12:50:40|6402.4|6396.4|6401|6395|6402.4|6396.4|6401|6395|2
1644411050000|2022-02-09 12:50:50|6400.6|6394.6|6400.1|6394.1|6400.6|6394.6|6400|6394|0
1644411060000|2022-02-09 12:51:00|6400|6394|6399.6|6393.6|6400|6394|6399.6|6393.6|0
1644411070000|2022-02-09 12:51:10|6400|6394|6400.4|6394.4|6400.4|6394.4|6400|6394|0
1644411080000|2022-02-09 12:51:20|6400.5|6394.5|6400.6|6394.6|6400.6|6394.6|6400.5|6394.5|1
1644411090000|2022-02-09 12:51:30|6400.5|6394.5|6400.5|6394.5|6401|6395|6400.5|6394.5|0
1644411100000|2022-02-09 12:51:40|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|0
1644411110000|2022-02-09 12:51:50|6399.8|6393.8|6400.6|6394.6|6400.6|6394.6|6399.8|6393.8|0
1644411120000|2022-02-09 12:52:00|||||||||5
1644411130000|2022-02-09 12:52:10|6401|6395|6401|6395|6401|6395|6401|6395|0
1644411140000|2022-02-09 12:52:20|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|0
1644411150000|2022-02-09 12:52:30|6401|6395|6400.6|6394.6|6401|6395|6400.6|6394.6|0
1644411170000|2022-02-09 12:52:50|6400.8|6394.8|6400.6|6394.6|6401.1|6395.1|6400.6|6394.6|1
1644411180000|2022-02-09 12:53:00|||||||||1
1644411190000|2022-02-09 12:53:10|6400.8|6394.8|6400.5|6394.5|6400.8|6394.8|6400.5|6394.5|1
1644411200000|2022-02-09 12:53:20|6400.6|6394.6|6399.6|6393.6|6401|6395|6399.6|6393.6|0
1644411210000|2022-02-09 12:53:30|6400|6394|6399|6393|6400|6394|6399|6393|1
1644411220000|2022-02-09 12:53:40|6399.1|6393.1|6399.6|6393.6|6399.6|6393.6|6399|6393|0
1644411230000|2022-02-09 12:53:50|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|5
1644411270000|2022-02-09 12:54:30|6400.5|6394.5|6400.4|6394.4|6400.5|6394.5|6400.4|6394.4|2
1644411290000|2022-02-09 12:54:50|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|0
1644411310000|2022-02-09 12:55:10|6398.9|6392.9|6397.4|6391.4|6398.9|6392.9|6397.4|6391.4|9
1644411330000|2022-02-09 12:55:30|6396.9|6390.9|6396.9|6390.9|6397.4|6391.4|6396.9|6390.9|2
1644411340000|2022-02-09 12:55:40|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|0
1644411350000|2022-02-09 12:55:50|6398.4|6392.4|6397.3|6391.3|6398.4|6392.4|6397.3|6391.3|0
1644411360000|2022-02-09 12:56:00|6396.9|6390.9|6397.4|6391.4|6397.4|6391.4|6396.9|6390.9|0
1644411370000|2022-02-09 12:56:10|6397|6391|6397.4|6391.4|6397.4|6391.4|6397|6391|0
1644411420000|2022-02-09 12:57:00|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|0
1644411430000|2022-02-09 12:57:10|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|2
1644411450000|2022-02-09 12:57:30|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|0
1644411490000|2022-02-09 12:58:10|6400|6394|6400.5|6394.5|6400.5|6394.5|6400|6394|19
1644411510000|2022-02-09 12:58:30|6400.1|6394.1|6399|6393|6400.1|6394.1|6398.9|6392.9|5
1644411520000|2022-02-09 12:58:40|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|0
1644411530000|2022-02-09 12:58:50|6400|6394|6400.6|6394.6|6400.6|6394.6|6400|6394|2
1644411540000|2022-02-09 12:59:00|6400.1|6394.1|6399.3|6393.3|6400.1|6394.1|6398.9|6392.9|1
1644411550000|2022-02-09 12:59:10|6399.6|6393.6|6399|6393|6399.6|6393.6|6399|6393|0
1644411560000|2022-02-09 12:59:20|6399.4|6393.4|6399.4|6393.4|6400|6394|6399.4|6393.4|0
1644411570000|2022-02-09 12:59:30|6399.5|6393.5|6399.5|6393.5|6400|6394|6399.4|6393.4|1
1644411580000|2022-02-09 12:59:40|6399.6|6393.6|6400|6394|6400|6394|6399.6|6393.6|0
1644411590000|2022-02-09 12:59:50|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|0
1644411600000|2022-02-09 13:00:00|6399.6|6393.6|6397.9|6391.9|6399.6|6393.6|6397.9|6391.9|5
1644411610000|2022-02-09 13:00:10|6397.6|6391.6|6397.5|6391.5|6398.5|6392.5|6397.5|6391.5|6
1644411620000|2022-02-09 13:00:20|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|1
1644411630000|2022-02-09 13:00:30|6398|6392|6398|6392|6398|6392|6398|6392|0
1644411640000|2022-02-09 13:00:40|6397.9|6391.9|6397.4|6391.4|6397.9|6391.9|6397.4|6391.4|5
1644411650000|2022-02-09 13:00:50|6397.5|6391.5|6398.6|6392.6|6398.6|6392.6|6397.4|6391.4|7
1644411660000|2022-02-09 13:01:00|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|0
1644411670000|2022-02-09 13:01:10|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|1
1644411680000|2022-02-09 13:01:20|6398.5|6392.5|6398|6392|6398.5|6392.5|6398|6392|1
1644411730000|2022-02-09 13:02:10|6397.6|6391.6|6396.9|6390.9|6397.6|6391.6|6394.6|6388.6|9
1644411740000|2022-02-09 13:02:20|6394.5|6388.5|6392.5|6386.5|6397|6391|6392.5|6386.5|12
1644411750000|2022-02-09 13:02:30|6392.6|6386.6|6392.1|6386.1|6392.6|6386.6|6392.1|6386.1|0
1644411770000|2022-02-09 13:02:50|6391.8|6385.8|6392.1|6386.1|6392.1|6386.1|6391.4|6385.4|2
1644411790000|2022-02-09 13:03:10|6392|6386|6388.5|6382.5|6392|6386|6388.5|6382.5|4
1644411800000|2022-02-09 13:03:20|6388.1|6382.1|6388.5|6382.5|6388.5|6382.5|6387.9|6381.9|2
1644411810000|2022-02-09 13:03:30|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|0
1644411820000|2022-02-09 13:03:40|6388|6382|6387.9|6381.9|6388.1|6382.1|6387.9|6381.9|2
1644411850000|2022-02-09 13:04:10|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|4
1644411860000|2022-02-09 13:04:20|6387.4|6381.4|6387.5|6381.5|6387.5|6381.5|6387.4|6381.4|6
1644411870000|2022-02-09 13:04:30|6385.9|6379.9|6387.5|6381.5|6387.9|6381.9|6385.9|6379.9|5
1644411880000|2022-02-09 13:04:40|6387.9|6381.9|6387.9|6381.9|6388.5|6382.5|6385.9|6379.9|5
1644411900000|2022-02-09 13:05:00|6386.9|6380.9|6386.9|6380.9|6387.4|6381.4|6386.9|6380.9|0
1644411910000|2022-02-09 13:05:10|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|0
1644411920000|2022-02-09 13:05:20|6387.6|6381.6|6387.3|6381.3|6388|6382|6387.3|6381.3|3
1644411930000|2022-02-09 13:05:30|6386.5|6380.5|6385|6379|6386.5|6380.5|6385|6379|9
1644411940000|2022-02-09 13:05:40|||||||||2
1644411960000|2022-02-09 13:06:00|6385.1|6379.1|6385|6379|6385.1|6379.1|6385|6379|1
1644411970000|2022-02-09 13:06:10|||||||||1
1644411980000|2022-02-09 13:06:20|6385.1|6379.1|6385.9|6379.9|6385.9|6379.9|6385.1|6379.1|3
1644411990000|2022-02-09 13:06:30|6385.1|6379.1|6385.9|6379.9|6386|6380|6385.1|6379.1|1
1644412000000|2022-02-09 13:06:40|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|6385|6379|9
1644412010000|2022-02-09 13:06:50|6384.4|6378.4|6385.1|6379.1|6385.1|6379.1|6384.4|6378.4|6
1644412020000|2022-02-09 13:07:00|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|1
1644412030000|2022-02-09 13:07:10|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.8|6378.8|0
1644412050000|2022-02-09 13:07:30|6384.8|6378.8|6384.9|6378.9|6384.9|6378.9|6384|6378|2
1644412060000|2022-02-09 13:07:40|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|2
1644412070000|2022-02-09 13:07:50|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|0
1644412080000|2022-02-09 13:08:00|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|1
1644412090000|2022-02-09 13:08:10|6384.8|6378.8|6384.9|6378.9|6384.9|6378.9|6384.8|6378.8|0
1644412100000|2022-02-09 13:08:20|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|0
1644412110000|2022-02-09 13:08:30|6384.9|6378.9|6385.4|6379.4|6385.4|6379.4|6384.9|6378.9|0
1644412120000|2022-02-09 13:08:40|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|1
1644412140000|2022-02-09 13:09:00|6385.3|6379.3|6386.6|6380.6|6386.6|6380.6|6384.9|6378.9|5
1644412150000|2022-02-09 13:09:10|6386.3|6380.3|6386.4|6380.4|6386.9|6380.9|6386.1|6380.1|4
1644412160000|2022-02-09 13:09:20|6386.3|6380.3|6385.8|6379.8|6386.3|6380.3|6385.8|6379.8|1
1644412170000|2022-02-09 13:09:30|6385.9|6379.9|6385.6|6379.6|6385.9|6379.9|6385.6|6379.6|3
1644412190000|2022-02-09 13:09:50|6385.8|6379.8|6386.1|6380.1|6386.1|6380.1|6385.8|6379.8|0
1644412200000|2022-02-09 13:10:00|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|0
1644412210000|2022-02-09 13:10:10|6386.8|6380.8|6387.6|6381.6|6387.6|6381.6|6386.8|6380.8|3
1644412220000|2022-02-09 13:10:20|6387.3|6381.3|6387.6|6381.6|6388.4|6382.4|6387.3|6381.3|8
1644412240000|2022-02-09 13:10:40|6387.8|6381.8|6387.1|6381.1|6387.8|6381.8|6387.1|6381.1|5
1644412250000|2022-02-09 13:10:50|6386.6|6380.6|6386.1|6380.1|6387.1|6381.1|6386.1|6380.1|0
1644412260000|2022-02-09 13:11:00|6386.3|6380.3|6387.1|6381.1|6387.6|6381.6|6386.1|6380.1|2
1644412270000|2022-02-09 13:11:10|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|0
1644412290000|2022-02-09 13:11:30|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|0
1644412300000|2022-02-09 13:11:40|6385.8|6379.8|6386.1|6380.1|6386.1|6380.1|6385.8|6379.8|1
1644412320000|2022-02-09 13:12:00|6385.6|6379.6|6385.1|6379.1|6386|6380|6385.1|6379.1|11
1644412330000|2022-02-09 13:12:10|6384.5|6378.5|6385.1|6379.1|6385.1|6379.1|6384.5|6378.5|4
1644412340000|2022-02-09 13:12:20|6384.5|6378.5|6382|6376|6385.1|6379.1|6382|6376|9
1644412350000|2022-02-09 13:12:30|6381.9|6375.9|6381.1|6375.1|6381.9|6375.9|6380.6|6374.6|1
1644412360000|2022-02-09 13:12:40|6381|6375|6381|6375|6381|6375|6381|6375|3
1644412370000|2022-02-09 13:12:50|6378.4|6372.4|6378.5|6372.5|6379.5|6373.5|6378.4|6372.4|4
1644412380000|2022-02-09 13:13:00|6378.4|6372.4|6378.9|6372.9|6379.6|6373.6|6378.4|6372.4|4
1644412390000|2022-02-09 13:13:10|6378.5|6372.5|6378.5|6372.5|6378.5|6372.5|6378.1|6372.1|1
1644412400000|2022-02-09 13:13:20|6373.8|6367.8|6374.9|6368.9|6375|6369|6373.4|6367.4|8
1644412410000|2022-02-09 13:13:30|6375|6369|6377.5|6371.5|6377.5|6371.5|6374.9|6368.9|3
1644412420000|2022-02-09 13:13:40|6375|6369|6377.4|6371.4|6377.5|6371.5|6375|6369|4
1644412430000|2022-02-09 13:13:50|6377.5|6371.5|6377.4|6371.4|6377.5|6371.5|6377|6371|0
1644412440000|2022-02-09 13:14:00|6376.9|6370.9|6375.5|6369.5|6377.4|6371.4|6375.5|6369.5|4
1644412450000|2022-02-09 13:14:10|6375.4|6369.4|6376.9|6370.9|6377|6371|6374.5|6368.5|1
1644412460000|2022-02-09 13:14:20|6377|6371|6375.5|6369.5|6377|6371|6375.5|6369.5|0
1644412470000|2022-02-09 13:14:30|6375.4|6369.4|6375.5|6369.5|6375.5|6369.5|6375|6369|4
1644412480000|2022-02-09 13:14:40|6375.4|6369.4|6375.5|6369.5|6375.5|6369.5|6375.4|6369.4|1
1644412490000|2022-02-09 13:14:50|6375.4|6369.4|6374.9|6368.9|6375.4|6369.4|6374.9|6368.9|2
1644412500000|2022-02-09 13:15:00|||||||||1
1644412510000|2022-02-09 13:15:10|6375.5|6369.5|6376|6370|6376|6370|6375.5|6369.5|1
1644412520000|2022-02-09 13:15:20|6375.5|6369.5|6374.4|6368.4|6376|6370|6374.4|6368.4|11
1644412530000|2022-02-09 13:15:30|||||||||1
1644412540000|2022-02-09 13:15:40|||||||||8
1644412550000|2022-02-09 13:15:50|6374.3|6368.3|6374.4|6368.4|6374.5|6368.5|6373.9|6367.9|2
1644412560000|2022-02-09 13:16:00|6374.3|6368.3|6373|6367|6374.5|6368.5|6372.6|6366.6|10
1644412570000|2022-02-09 13:16:10|6374|6368|6373.9|6367.9|6374|6368|6373.5|6367.5|2
1644412580000|2022-02-09 13:16:20|6373.5|6367.5|6373|6367|6373.5|6367.5|6373|6367|5
1644412590000|2022-02-09 13:16:30|6373.5|6367.5|6374|6368|6374.1|6368.1|6373.5|6367.5|8
1644412600000|2022-02-09 13:16:40|6373.9|6367.9|6373.5|6367.5|6374|6368|6373.5|6367.5|5
1644412610000|2022-02-09 13:16:50|6374|6368|6374|6368|6374|6368|6374|6368|2
1644412620000|2022-02-09 13:17:00|6374.1|6368.1|6371.4|6365.4|6374.1|6368.1|6371.4|6365.4|21
1644412650000|2022-02-09 13:17:30|6373|6367|6372.5|6366.5|6373.5|6367.5|6372|6366|12
1644412660000|2022-02-09 13:17:40|6372.4|6366.4|6372|6366|6372.5|6366.5|6371.9|6365.9|3
1644412680000|2022-02-09 13:18:00|6372.5|6366.5|6373.5|6367.5|6373.5|6367.5|6372.5|6366.5|2
1644412690000|2022-02-09 13:18:10|6371.9|6365.9|6372|6366|6372|6366|6371.9|6365.9|8
1644412700000|2022-02-09 13:18:20|6371.9|6365.9|6372|6366|6372|6366|6371.9|6365.9|1
1644412710000|2022-02-09 13:18:30|||||||||1
1644412720000|2022-02-09 13:18:40|6371.9|6365.9|6372|6366|6372|6366|6371.9|6365.9|0
1644412730000|2022-02-09 13:18:50|6371.9|6365.9|6372|6366|6372|6366|6371.9|6365.9|0
1644412740000|2022-02-09 13:19:00|6372.5|6366.5|6372.5|6366.5|6372.5|6366.5|6372|6366|2
1644412760000|2022-02-09 13:19:20|6372.4|6366.4|6372.5|6366.5|6372.5|6366.5|6372|6366|1
1644412770000|2022-02-09 13:19:30|6375.9|6369.9|6374.5|6368.5|6375.9|6369.9|6373.5|6367.5|7
1644412790000|2022-02-09 13:19:50|6374|6368|6371.4|6365.4|6374|6368|6371.4|6365.4|5
1644412800000|2022-02-09 13:20:00|6371|6365|6371.6|6365.6|6371.6|6365.6|6371|6365|15
1644412810000|2022-02-09 13:20:10|6372.1|6366.1|6370.1|6364.1|6372.1|6366.1|6370.1|6364.1|4
1644412820000|2022-02-09 13:20:20|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|0
1644412830000|2022-02-09 13:20:30|6371|6365|6371|6365|6371|6365|6371|6365|1
1644412840000|2022-02-09 13:20:40|6370.9|6364.9|6371.1|6365.1|6372.1|6366.1|6370.9|6364.9|4
1644412850000|2022-02-09 13:20:50|6372.5|6366.5|6373|6367|6373|6367|6372.5|6366.5|0
1644412860000|2022-02-09 13:21:00|6372.6|6366.6|6373|6367|6373|6367|6372.5|6366.5|1
1644412880000|2022-02-09 13:21:20|6372.9|6366.9|6371.8|6365.8|6372.9|6366.9|6371.8|6365.8|2
1644412890000|2022-02-09 13:21:30|6371|6365|6371|6365|6371|6365|6370.1|6364.1|1
1644412920000|2022-02-09 13:22:00|||||||||1
1644412950000|2022-02-09 13:22:30|6370.6|6364.6|6371|6365|6371|6365|6370.6|6364.6|1
1644412960000|2022-02-09 13:22:40|6369.9|6363.9|6369.4|6363.4|6370|6364|6369.4|6363.4|1
1644412970000|2022-02-09 13:22:50|6367.9|6361.9|6367.4|6361.4|6367.9|6361.9|6367.4|6361.4|2
1644412980000|2022-02-09 13:23:00|6366.9|6360.9|6367|6361|6367|6361|6364.9|6358.9|15
1644412990000|2022-02-09 13:23:10|6366|6360|6366|6360|6366|6360|6365.5|6359.5|2
1644413000000|2022-02-09 13:23:20|6365.5|6359.5|6367.1|6361.1|6367.1|6361.1|6365.5|6359.5|6
1644413010000|2022-02-09 13:23:30|6367.3|6361.3|6366.5|6360.5|6367.6|6361.6|6366.5|6360.5|3
1644413020000|2022-02-09 13:23:40|6367|6361|6367.5|6361.5|6368|6362|6367|6361|0
1644413030000|2022-02-09 13:23:50|6367.4|6361.4|6366.6|6360.6|6367.4|6361.4|6366.5|6360.5|1
1644413040000|2022-02-09 13:24:00|6367|6361|6367|6361|6367|6361|6366.5|6360.5|1
1644413050000|2022-02-09 13:24:10|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|0
1644413060000|2022-02-09 13:24:20|6367|6361|6367|6361|6367|6361|6366.9|6360.9|0
1644413070000|2022-02-09 13:24:30|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|1
1644413080000|2022-02-09 13:24:40|6366.9|6360.9|6367|6361|6367.4|6361.4|6366.9|6360.9|0
1644413090000|2022-02-09 13:24:50|6367.5|6361.5|6367.9|6361.9|6369|6363|6367.5|6361.5|6
1644413100000|2022-02-09 13:25:00|6367.5|6361.5|6368|6362|6368|6362|6367.5|6361.5|1
1644413120000|2022-02-09 13:25:20|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|2
1644413130000|2022-02-09 13:25:30|6368|6362|6368|6362|6368|6362|6368|6362|1
1644413140000|2022-02-09 13:25:40|6369|6363|6369|6363|6369|6363|6368.5|6362.5|5
1644413160000|2022-02-09 13:26:00|||||||||1
1644413180000|2022-02-09 13:26:20|6369.5|6363.5|6369|6363|6369.5|6363.5|6369|6363|0
1644413190000|2022-02-09 13:26:30|6369.4|6363.4|6369|6363|6369.4|6363.4|6369|6363|1
1644413200000|2022-02-09 13:26:40|||||||||3
1644413210000|2022-02-09 13:26:50|6367.9|6361.9|6367|6361|6367.9|6361.9|6367|6361|8
1644413220000|2022-02-09 13:27:00|6367.5|6361.5|6369.5|6363.5|6369.5|6363.5|6367.5|6361.5|6
1644413230000|2022-02-09 13:27:10|6369.3|6363.3|6367|6361|6369.3|6363.3|6367|6361|3
1644413240000|2022-02-09 13:27:20|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367|6361|0
1644413250000|2022-02-09 13:27:30|6367.4|6361.4|6367|6361|6367.4|6361.4|6367|6361|1
1644413270000|2022-02-09 13:27:50|6367.1|6361.1|6367.6|6361.6|6367.6|6361.6|6367.1|6361.1|1
1644413280000|2022-02-09 13:28:00|6367.3|6361.3|6368|6362|6368|6362|6367.3|6361.3|2
1644413310000|2022-02-09 13:28:30|||||||||1
1644413320000|2022-02-09 13:28:40|6368.5|6362.5|6368|6362|6369|6363|6367.5|6361.5|16
1644413330000|2022-02-09 13:28:50|6368.2|6362.2|6368|6362|6368.5|6362.5|6368|6362|1
1644413340000|2022-02-09 13:29:00|6368.2|6362.2|6369|6363|6369|6363|6368|6362|3
1644413350000|2022-02-09 13:29:10|6368.5|6362.5|6368|6362|6369|6363|6368|6362|1
1644413360000|2022-02-09 13:29:20|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|0
1644413370000|2022-02-09 13:29:30|||||||||1
1644413380000|2022-02-09 13:29:40|6368.9|6362.9|6368.5|6362.5|6369|6363|6368|6362|1
1644413390000|2022-02-09 13:29:50|6368.2|6362.2|6366.5|6360.5|6368.2|6362.2|6366|6360|3
1644413400000|2022-02-09 13:30:00|6366.4|6360.4|6366.5|6360.5|6366.5|6360.5|6365.5|6359.5|6
1644413410000|2022-02-09 13:30:10|6366.7|6360.7|6366.5|6360.5|6367|6361|6366.5|6360.5|0
1644413420000|2022-02-09 13:30:20|6366.7|6360.7|6367.2|6361.2|6367.2|6361.2|6366.7|6360.7|0
1644413430000|2022-02-09 13:30:30|6367.5|6361.5|6369|6363|6369|6363|6367.5|6361.5|2
1644413440000|2022-02-09 13:30:40|6366.5|6360.5|6365|6359|6366.5|6360.5|6365|6359|8
1644413450000|2022-02-09 13:30:50|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|0
1644413460000|2022-02-09 13:31:00|6365|6359|6365|6359|6365|6359|6365|6359|1
1644413480000|2022-02-09 13:31:20|6365.2|6359.2|6366|6360|6366.4|6360.4|6365.2|6359.2|0
1644413490000|2022-02-09 13:31:30|6365.7|6359.7|6366|6360|6366|6360|6365.7|6359.7|2
1644413500000|2022-02-09 13:31:40|6365.5|6359.5|6365.7|6359.7|6366|6360|6365.2|6359.2|2
1644413510000|2022-02-09 13:31:50|6366|6360|6367|6361|6367.2|6361.2|6366|6360|0
1644413520000|2022-02-09 13:32:00|6367.5|6361.5|6368|6362|6368|6362|6367.5|6361.5|3
1644413530000|2022-02-09 13:32:10|6368.2|6362.2|6368.5|6362.5|6368.5|6362.5|6367.5|6361.5|5
1644413540000|2022-02-09 13:32:20|6368.4|6362.4|6367.5|6361.5|6368.4|6362.4|6367|6361|3
1644413550000|2022-02-09 13:32:30|6368|6362|6367.5|6361.5|6368|6362|6367.5|6361.5|1
1644413560000|2022-02-09 13:32:40|6367.4|6361.4|6364.4|6358.4|6367.5|6361.5|6364.4|6358.4|5
1644413570000|2022-02-09 13:32:50|6363.9|6357.9|6363.4|6357.4|6363.9|6357.9|6363.4|6357.4|3
1644413580000|2022-02-09 13:33:00|||||||||10
1644413590000|2022-02-09 13:33:10|6361.4|6355.4|6362|6356|6362.4|6356.4|6360.9|6354.9|32
1644413600000|2022-02-09 13:33:20|6361.5|6355.5|6362|6356|6362.4|6356.4|6361.5|6355.5|4
1644413610000|2022-02-09 13:33:30|6362.2|6356.2|6363|6357|6363|6357|6362.2|6356.2|1
1644413620000|2022-02-09 13:33:40|6362.9|6356.9|6362|6356|6362.9|6356.9|6362|6356|3
1644413630000|2022-02-09 13:33:50|||||||||1
1644413640000|2022-02-09 13:34:00|6361.9|6355.9|6362|6356|6362|6356|6361.9|6355.9|1
1644413650000|2022-02-09 13:34:10|6362.7|6356.7|6362.5|6356.5|6362.7|6356.7|6362.5|6356.5|1
1644413660000|2022-02-09 13:34:20|6362|6356|6364.5|6358.5|6364.5|6358.5|6362|6356|4
1644413670000|2022-02-09 13:34:30|6366.5|6360.5|6367.5|6361.5|6367.5|6361.5|6366.4|6360.4|26
1644413680000|2022-02-09 13:34:40|6368|6362|6368.5|6362.5|6368.5|6362.5|6367.5|6361.5|0
1644413690000|2022-02-09 13:34:50|6368.9|6362.9|6372|6366|6372|6366|6368.9|6362.9|68
1644413700000|2022-02-09 13:35:00|6372.2|6366.2|6372|6366|6372.2|6366.2|6372|6366|9
1644413710000|2022-02-09 13:35:10|6372.4|6366.4|6372.5|6366.5|6373|6367|6372.4|6366.4|2
1644413720000|2022-02-09 13:35:20|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|3
1644413730000|2022-02-09 13:35:30|6373|6367|6373|6367|6373|6367|6373|6367|1
1644413740000|2022-02-09 13:35:40|6373.5|6367.5|6375|6369|6375|6369|6373.5|6367.5|2
1644413750000|2022-02-09 13:35:50|6375.5|6369.5|6375.9|6369.9|6377.5|6371.5|6375|6369|10
1644413760000|2022-02-09 13:36:00|6375.4|6369.4|6375.4|6369.4|6376|6370|6375.4|6369.4|5
1644413770000|2022-02-09 13:36:10|6376|6370|6378|6372|6378|6372|6376|6370|1
1644413780000|2022-02-09 13:36:20|6379.2|6373.2|6381.8|6375.8|6381.8|6375.8|6379.2|6373.2|7
1644413790000|2022-02-09 13:36:30|6382|6376|6382|6376|6382|6376|6382|6376|5
1644413800000|2022-02-09 13:36:40|6381.4|6375.4|6381|6375|6381.4|6375.4|6381|6375|1
1644413810000|2022-02-09 13:36:50|6381.2|6375.2|6383|6377|6383|6377|6381.2|6375.2|1
1644413820000|2022-02-09 13:37:00|6382.7|6376.7|6382.2|6376.2|6382.7|6376.7|6381.2|6375.2|4
1644413840000|2022-02-09 13:37:20|6382.9|6376.9|6382.8|6376.8|6383.8|6377.8|6382.8|6376.8|3
1644413850000|2022-02-09 13:37:30|6383.8|6377.8|6383.5|6377.5|6383.8|6377.8|6383.2|6377.2|2
1644413860000|2022-02-09 13:37:40|6384.5|6378.5|6384.2|6378.2|6384.5|6378.5|6383.8|6377.8|1
1644413870000|2022-02-09 13:37:50|6384.7|6378.7|6383.7|6377.7|6385.4|6379.4|6383.2|6377.2|3
1644413880000|2022-02-09 13:38:00|6383.4|6377.4|6384.2|6378.2|6384.2|6378.2|6382.7|6376.7|2
1644413890000|2022-02-09 13:38:10|6384|6378|6383.8|6377.8|6384.2|6378.2|6383.8|6377.8|0
1644413900000|2022-02-09 13:38:20|6385.3|6379.3|6384.9|6378.9|6385.3|6379.3|6384.9|6378.9|1
1644413910000|2022-02-09 13:38:30|6382.4|6376.4|6382.5|6376.5|6382.5|6376.5|6381.9|6375.9|4
1644413920000|2022-02-09 13:38:40|6383.4|6377.4|6382.3|6376.3|6383.4|6377.4|6382.3|6376.3|1
1644413930000|2022-02-09 13:38:50|6382.4|6376.4|6383.7|6377.7|6384.3|6378.3|6382.4|6376.4|1
1644413940000|2022-02-09 13:39:00|6383.8|6377.8|6384.3|6378.3|6384.3|6378.3|6383.8|6377.8|0
1644413950000|2022-02-09 13:39:10|6384.4|6378.4|6384.2|6378.2|6384.4|6378.4|6383.8|6377.8|2
1644413960000|2022-02-09 13:39:20|6384|6378|6384|6378|6384|6378|6384|6378|0
1644413970000|2022-02-09 13:39:30|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|1
1644413990000|2022-02-09 13:39:50|6384|6378|6384.2|6378.2|6384.2|6378.2|6384|6378|0
1644414000000|2022-02-09 13:40:00|6384.3|6378.3|6384.2|6378.2|6384.7|6378.7|6384.2|6378.2|2
1644414010000|2022-02-09 13:40:10|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|0
1644414020000|2022-02-09 13:40:20|6384.2|6378.2|6383.9|6377.9|6384.2|6378.2|6383.9|6377.9|4
1644414030000|2022-02-09 13:40:30|||||||||1
1644414040000|2022-02-09 13:40:40|6384|6378|6384.4|6378.4|6384.4|6378.4|6383.9|6377.9|2
1644414050000|2022-02-09 13:40:50|6384|6378|6384.2|6378.2|6384.2|6378.2|6384|6378|0
1644414060000|2022-02-09 13:41:00|6384.5|6378.5|6383.8|6377.8|6384.5|6378.5|6383.8|6377.8|6
1644414070000|2022-02-09 13:41:10|6383.4|6377.4|6382.5|6376.5|6383.4|6377.4|6382.5|6376.5|0
1644414080000|2022-02-09 13:41:20|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|2
1644414090000|2022-02-09 13:41:30|6380|6374|6379|6373|6380|6374|6378.9|6372.9|7
1644414100000|2022-02-09 13:41:40|6378.9|6372.9|6379|6373|6379|6373|6378.9|6372.9|1
1644414110000|2022-02-09 13:41:50|6378.9|6372.9|6379.5|6373.5|6379.5|6373.5|6378.9|6372.9|1
1644414120000|2022-02-09 13:42:00|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|1
1644414140000|2022-02-09 13:42:20|6380.3|6374.3|6381.2|6375.2|6382.5|6376.5|6380.3|6374.3|3
1644414150000|2022-02-09 13:42:30|6382.5|6376.5|6381.5|6375.5|6382.5|6376.5|6381.5|6375.5|1
1644414160000|2022-02-09 13:42:40|6381|6375|6382.2|6376.2|6382.2|6376.2|6381|6375|0
1644414170000|2022-02-09 13:42:50|6382|6376|6383.5|6377.5|6383.5|6377.5|6381.5|6375.5|2
1644414180000|2022-02-09 13:43:00|6383.7|6377.7|6384.2|6378.2|6384.2|6378.2|6383.7|6377.7|1
1644414190000|2022-02-09 13:43:10|6384|6378|6384|6378|6384|6378|6384|6378|0
1644414200000|2022-02-09 13:43:20|6383.7|6377.7|6380.7|6374.7|6383.7|6377.7|6380.7|6374.7|4
1644414210000|2022-02-09 13:43:30|6380.5|6374.5|6381.5|6375.5|6381.5|6375.5|6380.5|6374.5|2
1644414220000|2022-02-09 13:43:40|6381|6375|6381.5|6375.5|6381.5|6375.5|6381|6375|0
1644414230000|2022-02-09 13:43:50|6381|6375|6381|6375|6381|6375|6381|6375|0
1644414240000|2022-02-09 13:44:00|6383.5|6377.5|6387.2|6381.2|6387.2|6381.2|6383|6377|7
1644414250000|2022-02-09 13:44:10|6388.2|6382.2|6388|6382|6388.5|6382.5|6388|6382|3
1644414260000|2022-02-09 13:44:20|6388.5|6382.5|6384.2|6378.2|6388.5|6382.5|6383.7|6377.7|7
1644414270000|2022-02-09 13:44:30|6384|6378|6383.5|6377.5|6384.9|6378.9|6383.3|6377.3|21
1644414280000|2022-02-09 13:44:40|6385|6379|6383.9|6377.9|6385|6379|6383.9|6377.9|5
1644414290000|2022-02-09 13:44:50|6382.5|6376.5|6375.5|6369.5|6382.5|6376.5|6375.5|6369.5|2
1644417000000|2022-02-09 14:30:00|6387.5|6381.5|6392|6386|6393|6387|6378.5|6372.5|296
1644417010000|2022-02-09 14:30:10|6393|6387|6392|6386|6396|6390|6388.4|6382.4|82
1644417020000|2022-02-09 14:30:20|6389.9|6383.9|6391|6385|6392.2|6386.2|6387.5|6381.5|22
1644417030000|2022-02-09 14:30:30|6391.2|6385.2|6395.7|6389.7|6395.7|6389.7|6389|6383|44
1644417040000|2022-02-09 14:30:40|6396.2|6390.2|6401.3|6395.3|6402|6396|6396.2|6390.2|91
1644417050000|2022-02-09 14:30:50|6401.2|6395.2|6400.3|6394.3|6401.2|6395.2|6397.3|6391.3|13
1644417060000|2022-02-09 14:31:00|6400.8|6394.8|6399.3|6393.3|6401.3|6395.3|6396.3|6390.3|41
1644417070000|2022-02-09 14:31:10|6398.2|6392.2|6388.5|6382.5|6399.3|6393.3|6388.3|6382.3|25
1644417080000|2022-02-09 14:31:20|6388.9|6382.9|6390.9|6384.9|6390.9|6384.9|6386.3|6380.3|19
1644417090000|2022-02-09 14:31:30|6393.9|6387.9|6403.4|6397.4|6403.9|6397.9|6393.9|6387.9|40
1644417100000|2022-02-09 14:31:40|6403.9|6397.9|6406.2|6400.2|6409.8|6403.8|6403.9|6397.9|19
1644417110000|2022-02-09 14:31:50|6406.3|6400.3|6404.8|6398.8|6408.8|6402.8|6401.3|6395.3|99
1644417120000|2022-02-09 14:32:00|6404.3|6398.3|6408.3|6402.3|6408.8|6402.8|6404.3|6398.3|23
1644417130000|2022-02-09 14:32:10|6411.8|6405.8|6413.3|6407.3|6416.9|6410.9|6411.4|6405.4|86
1644417140000|2022-02-09 14:32:20|6414|6408|6409.3|6403.3|6415.3|6409.3|6408.3|6402.3|49
1644417150000|2022-02-09 14:32:30|6409.4|6403.4|6410.4|6404.4|6410.4|6404.4|6406.2|6400.2|32
1644417160000|2022-02-09 14:32:40|6409.7|6403.7|6405.3|6399.3|6409.9|6403.9|6403.3|6397.3|51
1644417170000|2022-02-09 14:32:50|6406.3|6400.3|6406.3|6400.3|6407.4|6401.4|6403.8|6397.8|14
1644417180000|2022-02-09 14:33:00|6407.5|6401.5|6415.3|6409.3|6415.3|6409.3|6407.5|6401.5|405
1644417190000|2022-02-09 14:33:10|6414.5|6408.5|6418.5|6412.5|6418.5|6412.5|6414.5|6408.5|49
1644417200000|2022-02-09 14:33:20|6419.7|6413.7|6425.5|6419.5|6429.5|6423.5|6419.5|6413.5|93
1644417210000|2022-02-09 14:33:30|6423.9|6417.9|6425|6419|6426.7|6420.7|6421.9|6415.9|18
1644417220000|2022-02-09 14:33:40|6424|6418|6423.5|6417.5|6424.9|6418.9|6423.5|6417.5|14
1644417230000|2022-02-09 14:33:50|6421.9|6415.9|6416.5|6410.5|6421.9|6415.9|6416|6410|16
1644417240000|2022-02-09 14:34:00|6417.5|6411.5|6412.7|6406.7|6420.2|6414.2|6411.5|6405.5|41
1644417250000|2022-02-09 14:34:10|6412.4|6406.4|6410.7|6404.7|6412.5|6406.5|6408|6402|16
1644417260000|2022-02-09 14:34:20|6410.5|6404.5|6413.2|6407.2|6413.2|6407.2|6410.5|6404.5|129
1644417270000|2022-02-09 14:34:30|6413.7|6407.7|6415.4|6409.4|6416.2|6410.2|6413.2|6407.2|12
1644417280000|2022-02-09 14:34:40|6415|6409|6419.5|6413.5|6420.5|6414.5|6413.2|6407.2|25
1644417290000|2022-02-09 14:34:50|6412|6406|6411.2|6405.2|6414|6408|6410.7|6404.7|37
1644417300000|2022-02-09 14:35:00|6411|6405|6411.5|6405.5|6413.2|6407.2|6411|6405|64
1644417310000|2022-02-09 14:35:10|6411.4|6405.4|6410.2|6404.2|6412.2|6406.2|6409.5|6403.5|30
1644417320000|2022-02-09 14:35:20|6410.7|6404.7|6413.5|6407.5|6413.5|6407.5|6410.5|6404.5|12
1644417330000|2022-02-09 14:35:30|6414|6408|6413.5|6407.5|6414|6408|6412.5|6406.5|28
1644417340000|2022-02-09 14:35:40|6413.7|6407.7|6408.5|6402.5|6414|6408|6408.5|6402.5|17
1644417350000|2022-02-09 14:35:50|6409|6403|6411.7|6405.7|6411.7|6405.7|6408.5|6402.5|57
1644417360000|2022-02-09 14:36:00|6412.2|6406.2|6410.2|6404.2|6413.5|6407.5|6408|6402|27
1644417370000|2022-02-09 14:36:10|6410.5|6404.5|6417.7|6411.7|6418.5|6412.5|6410.5|6404.5|40
1644417380000|2022-02-09 14:36:20|6417.5|6411.5|6421.5|6415.5|6421.5|6415.5|6417.5|6411.5|14
1644417390000|2022-02-09 14:36:30|6421.7|6415.7|6422.5|6416.5|6422.5|6416.5|6421.5|6415.5|14
1644417400000|2022-02-09 14:36:40|6423.3|6417.3|6420.5|6414.5|6424.5|6418.5|6420.5|6414.5|37
1644417410000|2022-02-09 14:36:50|6420.4|6414.4|6423|6417|6423.2|6417.2|6419.2|6413.2|18
1644417420000|2022-02-09 14:37:00|6421.2|6415.2|6423.2|6417.2|6423.3|6417.3|6420.4|6414.4|30
1644417430000|2022-02-09 14:37:10|6423|6417|6421.7|6415.7|6424.2|6418.2|6421.7|6415.7|17
1644417440000|2022-02-09 14:37:20|6421.5|6415.5|6422.2|6416.2|6423.5|6417.5|6421.5|6415.5|17
1644417450000|2022-02-09 14:37:30|6422.5|6416.5|6420.7|6414.7|6423.7|6417.7|6420.7|6414.7|22
1644417460000|2022-02-09 14:37:40|6418.2|6412.2|6420.4|6414.4|6420.4|6414.4|6417.8|6411.8|12
1644417470000|2022-02-09 14:37:50|6420.3|6414.3|6419.8|6413.8|6420.4|6414.4|6418.8|6412.8|2
1644417480000|2022-02-09 14:38:00|6420.4|6414.4|6423.4|6417.4|6423.4|6417.4|6420.4|6414.4|28
1644417490000|2022-02-09 14:38:10|6424.2|6418.2|6425.4|6419.4|6425.4|6419.4|6424.2|6418.2|63
1644417500000|2022-02-09 14:38:20|6425.6|6419.6|6423.2|6417.2|6425.6|6419.6|6423.2|6417.2|15
1644417510000|2022-02-09 14:38:30|6422.8|6416.8|6420.2|6414.2|6423.4|6417.4|6420.2|6414.2|15
1644417520000|2022-02-09 14:38:40|6419.8|6413.8|6417.4|6411.4|6419.8|6413.8|6417.3|6411.3|11
1644417530000|2022-02-09 14:38:50|6418.4|6412.4|6417.4|6411.4|6418.4|6412.4|6417.4|6411.4|9
1644417540000|2022-02-09 14:39:00|6417.8|6411.8|6413.8|6407.8|6417.8|6411.8|6411.8|6405.8|10
1644417550000|2022-02-09 14:39:10|6414.2|6408.2|6413.4|6407.4|6414.4|6408.4|6413.4|6407.4|4
1644417560000|2022-02-09 14:39:20|6412.7|6406.7|6413.8|6407.8|6414.3|6408.3|6412.4|6406.4|16
1644417570000|2022-02-09 14:39:30|6413.7|6407.7|6411.3|6405.3|6414.8|6408.8|6411.3|6405.3|14
1644417580000|2022-02-09 14:39:40|6411.8|6405.8|6412.4|6406.4|6412.6|6406.6|6411.8|6405.8|10
1644417590000|2022-02-09 14:39:50|6413.3|6407.3|6411.8|6405.8|6413.3|6407.3|6411.8|6405.8|48
1644417600000|2022-02-09 14:40:00|6411.9|6405.9|6409.2|6403.2|6412.7|6406.7|6408.7|6402.7|23
1644417610000|2022-02-09 14:40:10|6409.7|6403.7|6408.8|6402.8|6410.2|6404.2|6407.2|6401.2|21
1644417620000|2022-02-09 14:40:20|6408.4|6402.4|6407.3|6401.3|6408.7|6402.7|6407.3|6401.3|5
1644417630000|2022-02-09 14:40:30|6407.2|6401.2|6408.8|6402.8|6409.3|6403.3|6406.7|6400.7|7
1644417640000|2022-02-09 14:40:40|6408.9|6402.9|6407.5|6401.5|6408.9|6402.9|6406.2|6400.2|22
1644417650000|2022-02-09 14:40:50|6407|6401|6409.2|6403.2|6409.2|6403.2|6407|6401|7
1644417660000|2022-02-09 14:41:00|6412.2|6406.2|6413.5|6407.5|6413.5|6407.5|6412.2|6406.2|61
1644417670000|2022-02-09 14:41:10|6413.9|6407.9|6419.7|6413.7|6421|6415|6413.9|6407.9|33
1644417680000|2022-02-09 14:41:20|6420|6414|6420|6414|6421|6415|6417.9|6411.9|32
1644417690000|2022-02-09 14:41:30|6419.7|6413.7|6419.7|6413.7|6421.5|6415.5|6419.2|6413.2|21
1644417700000|2022-02-09 14:41:40|6420.2|6414.2|6417.2|6411.2|6420.2|6414.2|6417.2|6411.2|5
1644417710000|2022-02-09 14:41:50|6417.4|6411.4|6419.2|6413.2|6419.2|6413.2|6417.4|6411.4|11
1644417720000|2022-02-09 14:42:00|6419|6413|6417.7|6411.7|6420|6414|6417|6411|15
1644417730000|2022-02-09 14:42:10|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|1
1644417740000|2022-02-09 14:42:20|6417|6411|6417.7|6411.7|6417.7|6411.7|6417|6411|10
1644417750000|2022-02-09 14:42:30|6417|6411|6417.2|6411.2|6417.7|6411.7|6417|6411|15
1644417760000|2022-02-09 14:42:40|6417.7|6411.7|6414.5|6408.5|6417.7|6411.7|6414.5|6408.5|12
1644417770000|2022-02-09 14:42:50|6415.5|6409.5|6416.4|6410.4|6417.7|6411.7|6415.5|6409.5|25
1644417780000|2022-02-09 14:43:00|6415.3|6409.3|6415|6409|6415.3|6409.3|6414.5|6408.5|5
1644417790000|2022-02-09 14:43:10|6414.5|6408.5|6416.2|6410.2|6417.7|6411.7|6414.5|6408.5|16
1644417800000|2022-02-09 14:43:20|6416.3|6410.3|6417.4|6411.4|6417.8|6411.8|6416.2|6410.2|2
1644417810000|2022-02-09 14:43:30|6416.4|6410.4|6416.7|6410.7|6416.8|6410.8|6416.2|6410.2|13
1644417820000|2022-02-09 14:43:40|6416.3|6410.3|6416.2|6410.2|6416.9|6410.9|6416.2|6410.2|26
1644417830000|2022-02-09 14:43:50|6416.3|6410.3|6415.7|6409.7|6416.3|6410.3|6415.2|6409.2|18
1644417840000|2022-02-09 14:44:00|6416.5|6410.5|6415.8|6409.8|6416.5|6410.5|6415.8|6409.8|31
1644417850000|2022-02-09 14:44:10|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.3|6409.3|5
1644417860000|2022-02-09 14:44:20|6415.8|6409.8|6415.8|6409.8|6415.9|6409.9|6415.4|6409.4|2
1644417870000|2022-02-09 14:44:30|6415.9|6409.9|6424.8|6418.8|6425.6|6419.6|6415.9|6409.9|34
1644417880000|2022-02-09 14:44:40|6424.9|6418.9|6421.8|6415.8|6425.7|6419.7|6421.8|6415.8|35
1644417890000|2022-02-09 14:44:50|6422.2|6416.2|6420.8|6414.8|6423.8|6417.8|6420.8|6414.8|7
1644417900000|2022-02-09 14:45:00|6420.9|6414.9|6424.8|6418.8|6424.8|6418.8|6420.9|6414.9|7
1644417910000|2022-02-09 14:45:10|6424.3|6418.3|6425.7|6419.7|6425.7|6419.7|6421.8|6415.8|19
1644417920000|2022-02-09 14:45:20|6425.3|6419.3|6425.3|6419.3|6425.7|6419.7|6423.8|6417.8|28
1644417930000|2022-02-09 14:45:30|6424.9|6418.9|6423.4|6417.4|6425.3|6419.3|6423.4|6417.4|31
1644417940000|2022-02-09 14:45:40|6423.8|6417.8|6424.9|6418.9|6425.4|6419.4|6423.8|6417.8|6
1644417950000|2022-02-09 14:45:50|6425.3|6419.3|6427.4|6421.4|6429.7|6423.7|6425.3|6419.3|114
1644417960000|2022-02-09 14:46:00|6427.3|6421.3|6430.4|6424.4|6430.9|6424.9|6427.3|6421.3|66
1644417970000|2022-02-09 14:46:10|6430.6|6424.6|6428.4|6422.4|6430.9|6424.9|6428.4|6422.4|29
1644417980000|2022-02-09 14:46:20|6429.1|6423.1|6430.4|6424.4|6430.9|6424.9|6429.1|6423.1|38
1644417990000|2022-02-09 14:46:30|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6429.9|6423.9|66
1644418000000|2022-02-09 14:46:40|6431.1|6425.1|6430.6|6424.6|6431.2|6425.2|6430.6|6424.6|22
1644418010000|2022-02-09 14:46:50|6430.7|6424.7|6431.2|6425.2|6431.2|6425.2|6429.7|6423.7|26
1644418020000|2022-02-09 14:47:00|6434.4|6428.4|6435.1|6429.1|6435.1|6429.1|6431.6|6425.6|73
1644418030000|2022-02-09 14:47:10|6434.3|6428.3|6430.4|6424.4|6435.6|6429.6|6430.4|6424.4|11
1644418040000|2022-02-09 14:47:20|6430.1|6424.1|6428.4|6422.4|6430.1|6424.1|6426.1|6420.1|26
1644418050000|2022-02-09 14:47:30|6428.6|6422.6|6427.6|6421.6|6429.1|6423.1|6427.1|6421.1|12
1644418060000|2022-02-09 14:47:40|6428.1|6422.1|6428.1|6422.1|6428.6|6422.6|6428.1|6422.1|7
1644418070000|2022-02-09 14:47:50|6428.2|6422.2|6431.2|6425.2|6431.2|6425.2|6428.2|6422.2|11
1644418080000|2022-02-09 14:48:00|6431.7|6425.7|6429.6|6423.6|6434.1|6428.1|6429.6|6423.6|12
1644418090000|2022-02-09 14:48:10|6428.8|6422.8|6427.4|6421.4|6428.8|6422.8|6427.1|6421.1|7
1644418100000|2022-02-09 14:48:20|6427.7|6421.7|6427.6|6421.6|6428.6|6422.6|6427.6|6421.6|6
1644418110000|2022-02-09 14:48:30|6424.9|6418.9|6428.1|6422.1|6428.1|6422.1|6424.9|6418.9|5
1644418120000|2022-02-09 14:48:40|6428.2|6422.2|6425.1|6419.1|6428.6|6422.6|6425.1|6419.1|12
1644418130000|2022-02-09 14:48:50|6426.1|6420.1|6425.2|6419.2|6426.1|6420.1|6424.3|6418.3|6
1644418140000|2022-02-09 14:49:00|6425.1|6419.1|6425.7|6419.7|6425.7|6419.7|6425.1|6419.1|3
1644418150000|2022-02-09 14:49:10|6425.8|6419.8|6425.7|6419.7|6426.2|6420.2|6425.7|6419.7|3
1644418160000|2022-02-09 14:49:20|6424.1|6418.1|6423.1|6417.1|6424.6|6418.6|6422.6|6416.6|17
1644418170000|2022-02-09 14:49:30|6422.6|6416.6|6421.7|6415.7|6422.6|6416.6|6421.6|6415.6|17
1644418180000|2022-02-09 14:49:40|6421.1|6415.1|6421.7|6415.7|6422.1|6416.1|6421.1|6415.1|4
1644418190000|2022-02-09 14:49:50|6421.6|6415.6|6421.4|6415.4|6421.6|6415.6|6421.4|6415.4|6
1644418200000|2022-02-09 14:50:00|6421.6|6415.6|6416.4|6410.4|6422.6|6416.6|6414.8|6408.8|57
1644418210000|2022-02-09 14:50:10|6415.6|6409.6|6418.7|6412.7|6418.7|6412.7|6415.6|6409.6|133
1644418220000|2022-02-09 14:50:20|6418.8|6412.8|6420.4|6414.4|6420.4|6414.4|6418.8|6412.8|7
1644418230000|2022-02-09 14:50:30|6420.9|6414.9|6417.4|6411.4|6421.1|6415.1|6417.4|6411.4|32
1644418240000|2022-02-09 14:50:40|6417.7|6411.7|6420.6|6414.6|6420.6|6414.6|6417.6|6411.6|10
1644418250000|2022-02-09 14:50:50|6420.7|6414.7|6421.7|6415.7|6421.7|6415.7|6420.1|6414.1|6
1644418260000|2022-02-09 14:51:00|6421.6|6415.6|6424.1|6418.1|6424.4|6418.4|6421.6|6415.6|23
1644418270000|2022-02-09 14:51:10|6424.4|6418.4|6424.1|6418.1|6424.9|6418.9|6422.6|6416.6|5
1644418280000|2022-02-09 14:51:20|6423.4|6417.4|6422.7|6416.7|6423.4|6417.4|6420.1|6414.1|14
1644418290000|2022-02-09 14:51:30|6422.2|6416.2|6422.1|6416.1|6422.4|6416.4|6421.6|6415.6|5
1644418300000|2022-02-09 14:51:40|6422.2|6416.2|6423.7|6417.7|6424.6|6418.6|6422.2|6416.2|9
1644418310000|2022-02-09 14:51:50|6424.1|6418.1|6424.1|6418.1|6424.6|6418.6|6424.1|6418.1|8
1644418320000|2022-02-09 14:52:00|6423.9|6417.9|6424.1|6418.1|6424.1|6418.1|6423.6|6417.6|5
1644418330000|2022-02-09 14:52:10|6424.6|6418.6|6421.6|6415.6|6424.6|6418.6|6421.6|6415.6|17
1644418340000|2022-02-09 14:52:20|6419.5|6413.5|6418.1|6412.1|6420.7|6414.7|6418.1|6412.1|6
1644418350000|2022-02-09 14:52:30|6417.7|6411.7|6418.7|6412.7|6418.7|6412.7|6417.6|6411.6|10
1644418360000|2022-02-09 14:52:40|6419.1|6413.1|6419.7|6413.7|6420.1|6414.1|6419.1|6413.1|5
1644418370000|2022-02-09 14:52:50|6420.6|6414.6|6421.4|6415.4|6421.4|6415.4|6420.1|6414.1|6
1644418380000|2022-02-09 14:53:00|6422.1|6416.1|6422.6|6416.6|6422.6|6416.6|6421.9|6415.9|12
1644418390000|2022-02-09 14:53:10|6421.4|6415.4|6424.4|6418.4|6424.4|6418.4|6421.4|6415.4|30
1644418400000|2022-02-09 14:53:20|6425.7|6419.7|6426.4|6420.4|6426.4|6420.4|6425.7|6419.7|7
1644418410000|2022-02-09 14:53:30|6426.6|6420.6|6423.4|6417.4|6428.3|6422.3|6423.4|6417.4|26
1644418420000|2022-02-09 14:53:40|6423.6|6417.6|6423.9|6417.9|6423.9|6417.9|6423.4|6417.4|5
1644418430000|2022-02-09 14:53:50|6423.8|6417.8|6425.8|6419.8|6425.9|6419.9|6423.8|6417.8|18
1644418440000|2022-02-09 14:54:00|6425.7|6419.7|6423.8|6417.8|6425.8|6419.8|6423.7|6417.7|6
1644418450000|2022-02-09 14:54:10|6423.9|6417.9|6424.4|6418.4|6424.9|6418.9|6423.9|6417.9|2
1644418460000|2022-02-09 14:54:20|6425.1|6419.1|6423.4|6417.4|6425.1|6419.1|6423.4|6417.4|17
1644418470000|2022-02-09 14:54:30|6423.6|6417.6|6423.8|6417.8|6423.8|6417.8|6423.4|6417.4|11
1644418480000|2022-02-09 14:54:40|6423.4|6417.4|6422.4|6416.4|6423.4|6417.4|6422.4|6416.4|5
1644418490000|2022-02-09 14:54:50|6422.3|6416.3|6419.2|6413.2|6422.4|6416.4|6419.2|6413.2|6
1644418500000|2022-02-09 14:55:00|6419.4|6413.4|6419.6|6413.6|6419.6|6413.6|6418.6|6412.6|18
1644418510000|2022-02-09 14:55:10|6419.4|6413.4|6418.2|6412.2|6419.4|6413.4|6418.2|6412.2|13
1644418520000|2022-02-09 14:55:20|6417.8|6411.8|6414.8|6408.8|6417.8|6411.8|6414.1|6408.1|3
1644418530000|2022-02-09 14:55:30|6415.4|6409.4|6417.8|6411.8|6417.8|6411.8|6415.3|6409.3|10
1644418540000|2022-02-09 14:55:40|6418.4|6412.4|6419.8|6413.8|6419.9|6413.9|6418.4|6412.4|10
1644418550000|2022-02-09 14:55:50|6418.2|6412.2|6418.1|6412.1|6420.4|6414.4|6418.1|6412.1|11
1644418560000|2022-02-09 14:56:00|6417.8|6411.8|6417.8|6411.8|6417.8|6411.8|6415.8|6409.8|25
1644418570000|2022-02-09 14:56:10|6417.1|6411.1|6416.3|6410.3|6417.8|6411.8|6416.3|6410.3|13
1644418580000|2022-02-09 14:56:20|6414.8|6408.8|6414.4|6408.4|6414.8|6408.8|6414.3|6408.3|4
1644418590000|2022-02-09 14:56:30|6415.4|6409.4|6415.4|6409.4|6415.6|6409.6|6415.4|6409.4|11
1644418600000|2022-02-09 14:56:40|6415.9|6409.9|6415.1|6409.1|6418.4|6412.4|6415.1|6409.1|18
1644418610000|2022-02-09 14:56:50|6414.7|6408.7|6415.1|6409.1|6416.1|6410.1|6414.7|6408.7|5
1644418620000|2022-02-09 14:57:00|6415.4|6409.4|6415.1|6409.1|6415.6|6409.6|6414.6|6408.6|9
1644418630000|2022-02-09 14:57:10|6413.7|6407.7|6414.7|6408.7|6414.7|6408.7|6412.6|6406.6|14
1644418640000|2022-02-09 14:57:20|6415.1|6409.1|6415.7|6409.7|6416.1|6410.1|6414.7|6408.7|17
1644418650000|2022-02-09 14:57:30|6415.2|6409.2|6414.7|6408.7|6415.2|6409.2|6414.6|6408.6|3
1644418660000|2022-02-09 14:57:40|6415.1|6409.1|6414.1|6408.1|6415.3|6409.3|6414.1|6408.1|8
1644418670000|2022-02-09 14:57:50|6414.8|6408.8|6416.6|6410.6|6419.7|6413.7|6414.8|6408.8|29
1644418680000|2022-02-09 14:58:00|6416.1|6410.1|6413.3|6407.3|6416.8|6410.8|6411.8|6405.8|38
1644418690000|2022-02-09 14:58:10|6413.4|6407.4|6412.8|6406.8|6414.3|6408.3|6412.1|6406.1|7
1644418700000|2022-02-09 14:58:20|6414.3|6408.3|6413.8|6407.8|6414.3|6408.3|6413.3|6407.3|46
1644418710000|2022-02-09 14:58:30|6413.9|6407.9|6415.8|6409.8|6416.4|6410.4|6413.9|6407.9|6
1644418720000|2022-02-09 14:58:40|6415.4|6409.4|6415.9|6409.9|6416.9|6410.9|6415.4|6409.4|16
1644418730000|2022-02-09 14:58:50|6415.8|6409.8|6415.4|6409.4|6415.8|6409.8|6414.8|6408.8|7
1644418740000|2022-02-09 14:59:00|6415.8|6409.8|6414.8|6408.8|6415.8|6409.8|6412.2|6406.2|17
1644418750000|2022-02-09 14:59:10|6414.4|6408.4|6415.4|6409.4|6415.8|6409.8|6414.4|6408.4|5
1644418760000|2022-02-09 14:59:20|||||||||4
1644418770000|2022-02-09 14:59:30|6415.6|6409.6|6414.8|6408.8|6415.6|6409.6|6414.8|6408.8|4
1644418780000|2022-02-09 14:59:40|6413.8|6407.8|6409.8|6403.8|6413.9|6407.9|6409.3|6403.3|13
1644418790000|2022-02-09 14:59:50|6409.7|6403.7|6406.8|6400.8|6409.8|6403.8|6406.7|6400.7|9
1644418800000|2022-02-09 15:00:00|6407.3|6401.3|6407.9|6401.9|6407.9|6401.9|6406.8|6400.8|5
1644418810000|2022-02-09 15:00:10|6408.9|6402.9|6409.3|6403.3|6409.4|6403.4|6408.6|6402.6|6
1644418820000|2022-02-09 15:00:20|6409.2|6403.2|6408.3|6402.3|6409.2|6403.2|6408.3|6402.3|3
1644418830000|2022-02-09 15:00:30|6408.4|6402.4|6407.4|6401.4|6408.4|6402.4|6406.8|6400.8|9
1644418840000|2022-02-09 15:00:40|6408.4|6402.4|6409.4|6403.4|6409.4|6403.4|6408.4|6402.4|8
1644418850000|2022-02-09 15:00:50|6408.9|6402.9|6409.3|6403.3|6409.4|6403.4|6408.3|6402.3|9
1644418860000|2022-02-09 15:01:00|6409.4|6403.4|6408.4|6402.4|6410.4|6404.4|6406.8|6400.8|24
1644418870000|2022-02-09 15:01:10|6408.3|6402.3|6406.4|6400.4|6408.3|6402.3|6406.2|6400.2|8
1644418880000|2022-02-09 15:01:20|6406.6|6400.6|6404.8|6398.8|6406.8|6400.8|6404.2|6398.2|15
1644418890000|2022-02-09 15:01:30|6404.9|6398.9|6404.8|6398.8|6404.9|6398.9|6404.8|6398.8|3
1644418900000|2022-02-09 15:01:40|6406.4|6400.4|6406.8|6400.8|6406.8|6400.8|6406.4|6400.4|12
1644418910000|2022-02-09 15:01:50|6407.2|6401.2|6408.4|6402.4|6408.4|6402.4|6407.2|6401.2|5
1644418920000|2022-02-09 15:02:00|6408.8|6402.8|6410.9|6404.9|6411.1|6405.1|6408.4|6402.4|29
1644418930000|2022-02-09 15:02:10|6410.6|6404.6|6410.4|6404.4|6411.1|6405.1|6410.4|6404.4|10
1644418940000|2022-02-09 15:02:20|6410.9|6404.9|6410.4|6404.4|6410.9|6404.9|6409.9|6403.9|14
1644418950000|2022-02-09 15:02:30|6410.9|6404.9|6410.4|6404.4|6410.9|6404.9|6410.4|6404.4|4
1644418960000|2022-02-09 15:02:40|6410.9|6404.9|6410.9|6404.9|6410.9|6404.9|6410.4|6404.4|4
1644418970000|2022-02-09 15:02:50|6411.1|6405.1|6410.9|6404.9|6411.1|6405.1|6410.9|6404.9|19
1644418980000|2022-02-09 15:03:00|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|4
1644418990000|2022-02-09 15:03:10|6410.3|6404.3|6408.8|6402.8|6410.4|6404.4|6408.3|6402.3|12
1644419010000|2022-02-09 15:03:30|6408.7|6402.7|6408.9|6402.9|6408.9|6402.9|6408.3|6402.3|2
1644419020000|2022-02-09 15:03:40|6408.3|6402.3|6408.4|6402.4|6408.4|6402.4|6408.3|6402.3|4
1644419030000|2022-02-09 15:03:50|6409.3|6403.3|6410.4|6404.4|6410.4|6404.4|6409.3|6403.3|6
1644419040000|2022-02-09 15:04:00|6410.3|6404.3|6408.4|6402.4|6410.7|6404.7|6408.4|6402.4|9
1644419060000|2022-02-09 15:04:20|6406.4|6400.4|6406.4|6400.4|6407.4|6401.4|6406.4|6400.4|3
1644419070000|2022-02-09 15:04:30|6406.1|6400.1|6404.8|6398.8|6406.6|6400.6|6404.8|6398.8|20
1644419080000|2022-02-09 15:04:40|6405.3|6399.3|6407.4|6401.4|6407.4|6401.4|6405.3|6399.3|12
1644419090000|2022-02-09 15:04:50|6407.3|6401.3|6406.9|6400.9|6407.3|6401.3|6406.3|6400.3|4
1644419100000|2022-02-09 15:05:00|6406.8|6400.8|6408.4|6402.4|6408.4|6402.4|6406.8|6400.8|4
1644419110000|2022-02-09 15:05:10|6408.3|6402.3|6407.3|6401.3|6408.4|6402.4|6407.3|6401.3|11
1644419120000|2022-02-09 15:05:20|6406.3|6400.3|6406.9|6400.9|6406.9|6400.9|6406.3|6400.3|3
1644419130000|2022-02-09 15:05:30|6407.3|6401.3|6409.3|6403.3|6409.7|6403.7|6407.3|6401.3|15
1644419140000|2022-02-09 15:05:40|6408.3|6402.3|6407.9|6401.9|6408.6|6402.6|6407.9|6401.9|8
1644419150000|2022-02-09 15:05:50|6408.9|6402.9|6408.4|6402.4|6408.9|6402.9|6407.9|6401.9|4
1644419160000|2022-02-09 15:06:00|6409.3|6403.3|6409.3|6403.3|6409.4|6403.4|6409.3|6403.3|11
1644419170000|2022-02-09 15:06:10|6408.9|6402.9|6408.8|6402.8|6408.9|6402.9|6408.8|6402.8|11
1644419180000|2022-02-09 15:06:20|6408.4|6402.4|6406.4|6400.4|6408.4|6402.4|6405.8|6399.8|4
1644419190000|2022-02-09 15:06:30|6406.3|6400.3|6404.4|6398.4|6408.6|6402.6|6404.4|6398.4|21
1644419200000|2022-02-09 15:06:40|6404.2|6398.2|6404.2|6398.2|6404.2|6398.2|6404.2|6398.2|1
1644419210000|2022-02-09 15:06:50|6404.8|6398.8|6403.3|6397.3|6404.8|6398.8|6403.3|6397.3|5
1644419220000|2022-02-09 15:07:00|6403.4|6397.4|6405.9|6399.9|6405.9|6399.9|6403.4|6397.4|12
1644419230000|2022-02-09 15:07:10|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|3
1644419240000|2022-02-09 15:07:20|6405.9|6399.9|6404.4|6398.4|6406.9|6400.9|6403.9|6397.9|14
1644419250000|2022-02-09 15:07:30|6404.3|6398.3|6402.8|6396.8|6404.4|6398.4|6402.8|6396.8|15
1644419260000|2022-02-09 15:07:40|6403.4|6397.4|6399.7|6393.7|6403.4|6397.4|6399.7|6393.7|18
1644419270000|2022-02-09 15:07:50|6399.8|6393.8|6402.8|6396.8|6403.3|6397.3|6399.8|6393.8|12
1644419280000|2022-02-09 15:08:00|6403.2|6397.2|6402.8|6396.8|6403.3|6397.3|6402.8|6396.8|3
1644419290000|2022-02-09 15:08:10|6401.4|6395.4|6398.8|6392.8|6401.4|6395.4|6394.2|6388.2|30
1644419300000|2022-02-09 15:08:20|6398.7|6392.7|6398.2|6392.2|6398.7|6392.7|6398.2|6392.2|2
1644419310000|2022-02-09 15:08:30|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|6398.2|6392.2|4
1644419320000|2022-02-09 15:08:40|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|0
1644419330000|2022-02-09 15:08:50|6398.2|6392.2|6399.8|6393.8|6399.8|6393.8|6398.2|6392.2|6
1644419340000|2022-02-09 15:09:00|6400.6|6394.6|6400.2|6394.2|6400.8|6394.8|6399.4|6393.4|50
1644419350000|2022-02-09 15:09:10|6399.4|6393.4|6396.4|6390.4|6399.4|6393.4|6395.3|6389.3|12
1644419360000|2022-02-09 15:09:20|6396.9|6390.9|6396.3|6390.3|6396.9|6390.9|6396.3|6390.3|8
1644419370000|2022-02-09 15:09:30|6396.2|6390.2|6397.2|6391.2|6397.3|6391.3|6393.7|6387.7|11
1644419380000|2022-02-09 15:09:40|6396.8|6390.8|6395.4|6389.4|6396.8|6390.8|6395.4|6389.4|7
1644419390000|2022-02-09 15:09:50|6395.3|6389.3|6391.8|6385.8|6395.3|6389.3|6391.8|6385.8|15
1644419400000|2022-02-09 15:10:00|6392.6|6386.6|6391.8|6385.8|6394.8|6388.8|6391.8|6385.8|16
1644419410000|2022-02-09 15:10:10|||||||||1
1644419420000|2022-02-09 15:10:20|6391.4|6385.4|6391.8|6385.8|6391.8|6385.8|6391.3|6385.3|0
1644419430000|2022-02-09 15:10:30|6391.9|6385.9|6393.8|6387.8|6394.4|6388.4|6391.8|6385.8|5
1644419440000|2022-02-09 15:10:40|6394.4|6388.4|6394.4|6388.4|6394.9|6388.9|6393.9|6387.9|1
1644419450000|2022-02-09 15:10:50|6395.8|6389.8|6395.2|6389.2|6397.3|6391.3|6395.2|6389.2|6
1644419460000|2022-02-09 15:11:00|6395.4|6389.4|6395.3|6389.3|6396.4|6390.4|6395.3|6389.3|12
1644419470000|2022-02-09 15:11:10|6395.4|6389.4|6394.8|6388.8|6395.4|6389.4|6394.8|6388.8|11
1644419480000|2022-02-09 15:11:20|6395.4|6389.4|6395.3|6389.3|6395.9|6389.9|6395.3|6389.3|6
1644419490000|2022-02-09 15:11:30|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|2
1644419500000|2022-02-09 15:11:40|||||||||16
1644419510000|2022-02-09 15:11:50|6395.9|6389.9|6395.4|6389.4|6395.9|6389.9|6394.9|6388.9|6
1644419520000|2022-02-09 15:12:00|6395.3|6389.3|6399.1|6393.1|6399.2|6393.2|6395.3|6389.3|12
1644419530000|2022-02-09 15:12:10|6398.8|6392.8|6399.3|6393.3|6399.4|6393.4|6397.2|6391.2|28
1644419540000|2022-02-09 15:12:20|6399.4|6393.4|6399.4|6393.4|6399.9|6393.9|6399.4|6393.4|6
1644419550000|2022-02-09 15:12:30|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|3
1644419560000|2022-02-09 15:12:40|6399.7|6393.7|6400.8|6394.8|6401.3|6395.3|6397.8|6391.8|42
1644419570000|2022-02-09 15:12:50|6398.7|6392.7|6400.4|6394.4|6400.4|6394.4|6398.7|6392.7|5
1644419580000|2022-02-09 15:13:00|6400.3|6394.3|6400.3|6394.3|6400.4|6394.4|6400.3|6394.3|2
1644419590000|2022-02-09 15:13:10|6400.2|6394.2|6399.8|6393.8|6400.2|6394.2|6398.4|6392.4|9
1644419600000|2022-02-09 15:13:20|6399.9|6393.9|6401.2|6395.2|6401.3|6395.3|6399.9|6393.9|7
1644419610000|2022-02-09 15:13:30|6399.8|6393.8|6397.1|6391.1|6399.8|6393.8|6397.1|6391.1|15
1644419620000|2022-02-09 15:13:40|6396.3|6390.3|6387.6|6381.6|6398.4|6392.4|6387.1|6381.1|211
1644419630000|2022-02-09 15:13:50|6388.6|6382.6|6390.2|6384.2|6390.2|6384.2|6388.6|6382.6|17
1644419640000|2022-02-09 15:14:00|6392.1|6386.1|6393.6|6387.6|6393.6|6387.6|6392.1|6386.1|39
1644419650000|2022-02-09 15:14:10|6393.9|6387.9|6397.2|6391.2|6397.2|6391.2|6393.9|6387.9|13
1644419660000|2022-02-09 15:14:20|6396.8|6390.8|6397.6|6391.6|6397.6|6391.6|6395.9|6389.9|126
1644419670000|2022-02-09 15:14:30|6399.1|6393.1|6399.2|6393.2|6399.2|6393.2|6399.1|6393.1|3
1644419680000|2022-02-09 15:14:40|||||||||10
1644419690000|2022-02-09 15:14:50|6399.1|6393.1|6399.7|6393.7|6399.7|6393.7|6399.1|6393.1|2
1644419700000|2022-02-09 15:15:00|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|20
1644419710000|2022-02-09 15:15:10|6399.2|6393.2|6398.6|6392.6|6401.1|6395.1|6398.1|6392.1|56
1644419720000|2022-02-09 15:15:20|6398.2|6392.2|6398.9|6392.9|6398.9|6392.9|6398.2|6392.2|0
1644419730000|2022-02-09 15:15:30|||||||||1
1644419740000|2022-02-09 15:15:40|6398.1|6392.1|6397.6|6391.6|6398.1|6392.1|6395.1|6389.1|6
1644419750000|2022-02-09 15:15:50|6398.1|6392.1|6397.9|6391.9|6398.1|6392.1|6397.9|6391.9|2
1644419760000|2022-02-09 15:16:00|||||||||3
1644419770000|2022-02-09 15:16:10|6398.6|6392.6|6398.9|6392.9|6399.1|6393.1|6398.6|6392.6|14
1644419780000|2022-02-09 15:16:20|||||||||1
1644419790000|2022-02-09 15:16:30|6399.1|6393.1|6398.1|6392.1|6399.1|6393.1|6398.1|6392.1|3
1644419800000|2022-02-09 15:16:40|6397.9|6391.9|6396.9|6390.9|6397.9|6391.9|6396.9|6390.9|4
1644419810000|2022-02-09 15:16:50|6396.1|6390.1|6396.7|6390.7|6396.7|6390.7|6396.1|6390.1|6
1644419820000|2022-02-09 15:17:00|6397.7|6391.7|6399.2|6393.2|6399.2|6393.2|6397.7|6391.7|3
1644419830000|2022-02-09 15:17:10|6400.1|6394.1|6400.6|6394.6|6401.1|6395.1|6399.9|6393.9|18
1644419840000|2022-02-09 15:17:20|6400.9|6394.9|6397.9|6391.9|6400.9|6394.9|6397.9|6391.9|12
1644419850000|2022-02-09 15:17:30|6398.1|6392.1|6397.9|6391.9|6398.1|6392.1|6397.9|6391.9|0
1644419860000|2022-02-09 15:17:40|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|0
1644419870000|2022-02-09 15:17:50|||||||||8
1644419880000|2022-02-09 15:18:00|6398.1|6392.1|6398.1|6392.1|6398.6|6392.6|6398.1|6392.1|0
1644419890000|2022-02-09 15:18:10|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|6398.1|6392.1|2
1644419900000|2022-02-09 15:18:20|6398.4|6392.4|6398.1|6392.1|6398.6|6392.6|6398.1|6392.1|8
1644419910000|2022-02-09 15:18:30|6397.4|6391.4|6396.6|6390.6|6397.6|6391.6|6396.4|6390.4|13
1644419920000|2022-02-09 15:18:40|6395.9|6389.9|6398.1|6392.1|6398.1|6392.1|6395.9|6389.9|3
1644419930000|2022-02-09 15:18:50|6398.2|6392.2|6397.9|6391.9|6398.6|6392.6|6397.9|6391.9|6
1644419940000|2022-02-09 15:19:00|6399.1|6393.1|6399.6|6393.6|6399.6|6393.6|6399.1|6393.1|6
1644419950000|2022-02-09 15:19:10|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|2
1644419960000|2022-02-09 15:19:20|||||||||1
1644419970000|2022-02-09 15:19:30|6398.6|6392.6|6398.9|6392.9|6399.1|6393.1|6398.6|6392.6|14
1644419980000|2022-02-09 15:19:40|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|1
1644419990000|2022-02-09 15:19:50|6398.7|6392.7|6397.9|6391.9|6398.7|6392.7|6397.9|6391.9|5
1644420000000|2022-02-09 15:20:00|6397.4|6391.4|6397.9|6391.9|6397.9|6391.9|6397.4|6391.4|4
1644420010000|2022-02-09 15:20:10|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|0
1644420020000|2022-02-09 15:20:20|6398.7|6392.7|6403.6|6397.6|6403.6|6397.6|6398.7|6392.7|20
1644420030000|2022-02-09 15:20:30|6404.9|6398.9|6406.2|6400.2|6406.2|6400.2|6404.6|6398.6|24
1644420040000|2022-02-09 15:20:40|6405.6|6399.6|6405.6|6399.6|6406.2|6400.2|6405.2|6399.2|8
1644420050000|2022-02-09 15:20:50|6405.7|6399.7|6404.2|6398.2|6406.2|6400.2|6403.8|6397.8|12
1644420060000|2022-02-09 15:21:00|6404.7|6398.7|6406.2|6400.2|6406.2|6400.2|6404.7|6398.7|25
1644420070000|2022-02-09 15:21:10|6406.1|6400.1|6407.2|6401.2|6407.2|6401.2|6405.6|6399.6|5
1644420080000|2022-02-09 15:21:20|6407.6|6401.6|6408.1|6402.1|6408.7|6402.7|6407.6|6401.6|9
1644420090000|2022-02-09 15:21:30|||||||||10
1644420100000|2022-02-09 15:21:40|6409.1|6403.1|6404.6|6398.6|6409.1|6403.1|6404.6|6398.6|25
1644420110000|2022-02-09 15:21:50|6404.7|6398.7|6405.6|6399.6|6405.6|6399.6|6404.7|6398.7|3
1644420120000|2022-02-09 15:22:00|6405.4|6399.4|6405.1|6399.1|6405.6|6399.6|6405.1|6399.1|0
1644420130000|2022-02-09 15:22:10|6405.2|6399.2|6407.1|6401.1|6408.1|6402.1|6405.2|6399.2|6
1644420140000|2022-02-09 15:22:20|6407.2|6401.2|6407.6|6401.6|6407.6|6401.6|6407.2|6401.2|1
1644420150000|2022-02-09 15:22:30|6407.1|6401.1|6407.1|6401.1|6407.1|6401.1|6407.1|6401.1|4
1644420160000|2022-02-09 15:22:40|6407.2|6401.2|6407.6|6401.6|6407.6|6401.6|6407.2|6401.2|1
1644420170000|2022-02-09 15:22:50|6407.2|6401.2|6406.1|6400.1|6407.2|6401.2|6405.6|6399.6|6
1644420180000|2022-02-09 15:23:00|||||||||1
1644420190000|2022-02-09 15:23:10|6405.9|6399.9|6405.2|6399.2|6405.9|6399.9|6405.2|6399.2|4
1644420200000|2022-02-09 15:23:20|6406.6|6400.6|6406.6|6400.6|6406.7|6400.7|6406.6|6400.6|8
1644420210000|2022-02-09 15:23:30|6406.8|6400.8|6408.9|6402.9|6409.2|6403.2|6406.8|6400.8|12
1644420220000|2022-02-09 15:23:40|6409.1|6403.1|6409.6|6403.6|6409.6|6403.6|6408.9|6402.9|106
1644420230000|2022-02-09 15:23:50|6410.1|6404.1|6409.9|6403.9|6411.6|6405.6|6409.6|6403.6|16
1644420240000|2022-02-09 15:24:00|6410.1|6404.1|6409.6|6403.6|6410.1|6404.1|6409.6|6403.6|14
1644420250000|2022-02-09 15:24:10|6409.1|6403.1|6408.6|6402.6|6409.1|6403.1|6408.6|6402.6|3
1644420260000|2022-02-09 15:24:20|6408.2|6402.2|6409.6|6403.6|6409.6|6403.6|6408.2|6402.2|1
1644420270000|2022-02-09 15:24:30|6410.1|6404.1|6409.9|6403.9|6410.1|6404.1|6409.9|6403.9|5
1644420280000|2022-02-09 15:24:40|||||||||1
1644420290000|2022-02-09 15:24:50|6409.6|6403.6|6409.6|6403.6|6409.9|6403.9|6409.6|6403.6|1
1644420360000|2022-02-09 15:26:00|6420.2|6414.2|6423.2|6417.2|6423.2|6417.2|6420.2|6414.2|319
1644420370000|2022-02-09 15:26:10|6424.1|6418.1|6423.2|6417.2|6426.2|6420.2|6423.2|6417.2|22
1644420380000|2022-02-09 15:26:20|6422.8|6416.8|6424.2|6418.2|6426.1|6420.1|6422.8|6416.8|17
1644420390000|2022-02-09 15:26:30|6425.2|6419.2|6425.6|6419.6|6425.6|6419.6|6425.2|6419.2|3
1644420400000|2022-02-09 15:26:40|6425.4|6419.4|6426.7|6420.7|6426.7|6420.7|6425.4|6419.4|5
1644420410000|2022-02-09 15:26:50|6426.6|6420.6|6428.2|6422.2|6428.7|6422.7|6425.7|6419.7|11
1644420420000|2022-02-09 15:27:00|6429.1|6423.1|6431.2|6425.2|6431.7|6425.7|6428.6|6422.6|19
1644420430000|2022-02-09 15:27:10|6435.1|6429.1|6434.6|6428.6|6435.2|6429.2|6434.6|6428.6|82
1644420440000|2022-02-09 15:27:20|6434.4|6428.4|6431.8|6425.8|6434.4|6428.4|6430.6|6424.6|41
1644420450000|2022-02-09 15:27:30|6431.4|6425.4|6431.3|6425.3|6431.4|6425.4|6430.2|6424.2|5
1644420460000|2022-02-09 15:27:40|6430.7|6424.7|6429.8|6423.8|6430.7|6424.7|6429.8|6423.8|5
1644420470000|2022-02-09 15:27:50|6430.8|6424.8|6431.8|6425.8|6432.4|6426.4|6430.8|6424.8|10
1644420480000|2022-02-09 15:28:00|6432.2|6426.2|6434.8|6428.8|6434.8|6428.8|6431.3|6425.3|20
1644420490000|2022-02-09 15:28:10|6433.8|6427.8|6432.8|6426.8|6434.3|6428.3|6432.6|6426.6|2
1644420500000|2022-02-09 15:28:20|6432.9|6426.9|6432.8|6426.8|6433.3|6427.3|6432.8|6426.8|2
1644420510000|2022-02-09 15:28:30|6433.3|6427.3|6433.8|6427.8|6434.3|6428.3|6433.3|6427.3|5
1644420520000|2022-02-09 15:28:40|6434.8|6428.8|6434.8|6428.8|6434.8|6428.8|6434.8|6428.8|3
1644420530000|2022-02-09 15:28:50|6435.2|6429.2|6434.8|6428.8|6435.3|6429.3|6434.3|6428.3|6
1644420540000|2022-02-09 15:29:00|6434.3|6428.3|6433.4|6427.4|6434.3|6428.3|6433.3|6427.3|8
1644420550000|2022-02-09 15:29:10|6433.9|6427.9|6433.4|6427.4|6433.9|6427.9|6432.9|6426.9|3
1644420560000|2022-02-09 15:29:20|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|6432.4|6426.4|15
1644420570000|2022-02-09 15:29:30|6433.4|6427.4|6432.4|6426.4|6433.8|6427.8|6431.4|6425.4|23
1644420580000|2022-02-09 15:29:40|6431.7|6425.7|6432.3|6426.3|6432.9|6426.9|6431.7|6425.7|9
1644420590000|2022-02-09 15:29:50|6432.1|6426.1|6432.4|6426.4|6432.4|6426.4|6431.3|6425.3|6
1644420600000|2022-02-09 15:30:00|6434.2|6428.2|6439.2|6433.2|6442.3|6436.3|6434.2|6428.2|74
1644420610000|2022-02-09 15:30:10|6440.8|6434.8|6446.8|6440.8|6453.7|6447.7|6440.4|6434.4|102
1644420620000|2022-02-09 15:30:20|6449.8|6443.8|6450.3|6444.3|6450.4|6444.4|6449.7|6443.7|16
1644420630000|2022-02-09 15:30:30|6449.1|6443.1|6449.3|6443.3|6450.3|6444.3|6448.6|6442.6|17
1644420640000|2022-02-09 15:30:40|6449.7|6443.7|6450.8|6444.8|6452.7|6446.7|6449.7|6443.7|12
1644420650000|2022-02-09 15:30:50|6450.9|6444.9|6451.2|6445.2|6451.7|6445.7|6450.8|6444.8|12
1644420660000|2022-02-09 15:31:00|6452.2|6446.2|6451.8|6445.8|6452.8|6446.8|6451.8|6445.8|17
1644420670000|2022-02-09 15:31:10|6452.2|6446.2|6449.8|6443.8|6452.7|6446.7|6449.8|6443.8|10
1644420680000|2022-02-09 15:31:20|6450.3|6444.3|6449.8|6443.8|6452.3|6446.3|6449.8|6443.8|7
1644420690000|2022-02-09 15:31:30|6448.8|6442.8|6449.8|6443.8|6449.8|6443.8|6448.8|6442.8|14
1644420700000|2022-02-09 15:31:40|6449.9|6443.9|6452.4|6446.4|6452.8|6446.8|6449.9|6443.9|6
1644420710000|2022-02-09 15:31:50|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|7
1644420720000|2022-02-09 15:32:00|6452.4|6446.4|6458.3|6452.3|6458.8|6452.8|6452.3|6446.3|26
1644420730000|2022-02-09 15:32:10|6458.2|6452.2|6460.8|6454.8|6460.8|6454.8|6456.4|6450.4|22
1644420740000|2022-02-09 15:32:20|6461.1|6455.1|6455.9|6449.9|6461.8|6455.8|6455.8|6449.8|52
1644420750000|2022-02-09 15:32:30|6456.3|6450.3|6460.4|6454.4|6461.3|6455.3|6456.3|6450.3|27
1644420760000|2022-02-09 15:32:40|6460.8|6454.8|6460.3|6454.3|6461.8|6455.8|6459.8|6453.8|33
1644420770000|2022-02-09 15:32:50|6460.2|6454.2|6458.4|6452.4|6460.2|6454.2|6455.8|6449.8|21
1644420780000|2022-02-09 15:33:00|6458.6|6452.6|6456.8|6450.8|6464.2|6458.2|6455.8|6449.8|90
1644420790000|2022-02-09 15:33:10|6456.4|6450.4|6456.3|6450.3|6458.8|6452.8|6455.3|6449.3|27
1644420800000|2022-02-09 15:33:20|6456.4|6450.4|6454.2|6448.2|6456.8|6450.8|6454.2|6448.2|17
1644420810000|2022-02-09 15:33:30|6454.3|6448.3|6456.8|6450.8|6459.7|6453.7|6454.2|6448.2|50
1644420820000|2022-02-09 15:33:40|6456.6|6450.6|6458.8|6452.8|6459.3|6453.3|6456.2|6450.2|53
1644420830000|2022-02-09 15:33:50|6458.2|6452.2|6453.8|6447.8|6458.2|6452.2|6453.4|6447.4|24
1644420840000|2022-02-09 15:34:00|6453.7|6447.7|6458.2|6452.2|6458.8|6452.8|6453.7|6447.7|15
1644420850000|2022-02-09 15:34:10|6457.2|6451.2|6458.8|6452.8|6458.8|6452.8|6456.2|6450.2|16
1644420860000|2022-02-09 15:34:20|6458.3|6452.3|6456.3|6450.3|6459.3|6453.3|6455.7|6449.7|27
1644420870000|2022-02-09 15:34:30|6455.8|6449.8|6456.8|6450.8|6456.8|6450.8|6455.8|6449.8|34
1644420880000|2022-02-09 15:34:40|6457.2|6451.2|6459.2|6453.2|6459.2|6453.2|6457.2|6451.2|8
1644420890000|2022-02-09 15:34:50|6459.3|6453.3|6458.8|6452.8|6459.9|6453.9|6457.8|6451.8|19
1644420900000|2022-02-09 15:35:00|6459.4|6453.4|6467.8|6461.8|6468.8|6462.8|6459.4|6453.4|99
1644420910000|2022-02-09 15:35:10|6468.4|6462.4|6467.2|6461.2|6469.7|6463.7|6467.2|6461.2|10
1644420920000|2022-02-09 15:35:20|6466.4|6460.4|6467.3|6461.3|6467.4|6461.4|6466.4|6460.4|3
1644420930000|2022-02-09 15:35:30|6467.4|6461.4|6466.4|6460.4|6467.4|6461.4|6466.4|6460.4|7
1644420940000|2022-02-09 15:35:40|6466.6|6460.6|6462.8|6456.8|6467.4|6461.4|6462.8|6456.8|14
1644420950000|2022-02-09 15:35:50|6462.2|6456.2|6461.7|6455.7|6462.3|6456.3|6461.7|6455.7|7
1644420960000|2022-02-09 15:36:00|6461.8|6455.8|6464.4|6458.4|6464.4|6458.4|6461.7|6455.7|130
1644420970000|2022-02-09 15:36:10|6465.3|6459.3|6465.2|6459.2|6465.3|6459.3|6465.2|6459.2|5
1644420980000|2022-02-09 15:36:20|6463.2|6457.2|6460.8|6454.8|6466.8|6460.8|6459.4|6453.4|29
1644420990000|2022-02-09 15:36:30|6461.2|6455.2|6459.8|6453.8|6461.2|6455.2|6459.4|6453.4|4
1644421000000|2022-02-09 15:36:40|6460.3|6454.3|6455.8|6449.8|6460.8|6454.8|6455.8|6449.8|16
1644421010000|2022-02-09 15:36:50|6455.4|6449.4|6456.3|6450.3|6456.3|6450.3|6453.8|6447.8|49
1644421020000|2022-02-09 15:37:00|6456.8|6450.8|6452.4|6446.4|6456.8|6450.8|6452.1|6446.1|24
1644421030000|2022-02-09 15:37:10|6453.3|6447.3|6442.3|6436.3|6453.3|6447.3|6442.3|6436.3|45
1644421040000|2022-02-09 15:37:20|6443.3|6437.3|6444.3|6438.3|6445.3|6439.3|6443.3|6437.3|16
1644421050000|2022-02-09 15:37:30|6444.2|6438.2|6444.2|6438.2|6444.8|6438.8|6443.7|6437.7|14
1644421060000|2022-02-09 15:37:40|6444.3|6438.3|6443.8|6437.8|6444.8|6438.8|6443.3|6437.3|11
1644421070000|2022-02-09 15:37:50|6444.2|6438.2|6444.2|6438.2|6444.8|6438.8|6443.8|6437.8|12
1644421080000|2022-02-09 15:38:00|6444.3|6438.3|6439.8|6433.8|6444.8|6438.8|6439.3|6433.3|14
1644421090000|2022-02-09 15:38:10|6440.7|6434.7|6438.6|6432.6|6440.7|6434.7|6437.9|6431.9|21
1644421100000|2022-02-09 15:38:20|6438.1|6432.1|6437.6|6431.6|6439.1|6433.1|6437.6|6431.6|11
1644421110000|2022-02-09 15:38:30|6438.1|6432.1|6437.6|6431.6|6439.4|6433.4|6436.9|6430.9|19
1644421120000|2022-02-09 15:38:40|6437.2|6431.2|6437.6|6431.6|6437.6|6431.6|6436.6|6430.6|27
1644421130000|2022-02-09 15:38:50|6437.4|6431.4|6437.1|6431.1|6437.4|6431.4|6436.1|6430.1|8
1644421140000|2022-02-09 15:39:00|6438.2|6432.2|6447.6|6441.6|6448.2|6442.2|6437.8|6431.8|473
1644421150000|2022-02-09 15:39:10|6447.3|6441.3|6450.6|6444.6|6450.7|6444.7|6445.7|6439.7|45
1644421160000|2022-02-09 15:39:20|6449.7|6443.7|6449.6|6443.6|6450.2|6444.2|6449.6|6443.6|3
1644421170000|2022-02-09 15:39:30|6449.7|6443.7|6449.6|6443.6|6451.6|6445.6|6449.6|6443.6|21
1644421180000|2022-02-09 15:39:40|6449.2|6443.2|6446.1|6440.1|6449.2|6443.2|6446.1|6440.1|13
1644421190000|2022-02-09 15:39:50|6445.6|6439.6|6443.8|6437.8|6445.6|6439.6|6442.2|6436.2|39
1644421200000|2022-02-09 15:40:00|6443.7|6437.7|6438.6|6432.6|6443.7|6437.7|6438.4|6432.4|20
1644421210000|2022-02-09 15:40:10|6438.4|6432.4|6438.6|6432.6|6439.2|6433.2|6438.1|6432.1|7
1644421220000|2022-02-09 15:40:20|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644421230000|2022-02-09 15:40:30|6438.7|6432.7|6439.2|6433.2|6439.2|6433.2|6438.7|6432.7|2
1644421240000|2022-02-09 15:40:40|6438.7|6432.7|6439.7|6433.7|6439.7|6433.7|6438.6|6432.6|6
1644421250000|2022-02-09 15:40:50|6440.7|6434.7|6442.7|6436.7|6443.2|6437.2|6440.2|6434.2|18
1644421260000|2022-02-09 15:41:00|6441.6|6435.6|6442.6|6436.6|6443.2|6437.2|6441.1|6435.1|36
1644421270000|2022-02-09 15:41:10|6443.2|6437.2|6443.1|6437.1|6443.7|6437.7|6443.1|6437.1|5
1644421280000|2022-02-09 15:41:20|6440.6|6434.6|6442.2|6436.2|6443.2|6437.2|6440.6|6434.6|7
1644421290000|2022-02-09 15:41:30|||||||||2
1644421300000|2022-02-09 15:41:40|6442.3|6436.3|6442.6|6436.6|6443.2|6437.2|6442.3|6436.3|2
1644421310000|2022-02-09 15:41:50|6443.2|6437.2|6442.6|6436.6|6443.2|6437.2|6442.6|6436.6|4
1644421320000|2022-02-09 15:42:00|6442.4|6436.4|6442.2|6436.2|6442.7|6436.7|6442.1|6436.1|12
1644421330000|2022-02-09 15:42:10|6442.1|6436.1|6443.2|6437.2|6443.2|6437.2|6441.1|6435.1|7
1644421340000|2022-02-09 15:42:20|6443.3|6437.3|6443.2|6437.2|6443.7|6437.7|6442.6|6436.6|7
1644421350000|2022-02-09 15:42:30|||||||||1
1644421370000|2022-02-09 15:42:50|6443.3|6437.3|6442.2|6436.2|6444.9|6438.9|6441.6|6435.6|7
1644421380000|2022-02-09 15:43:00|6442.7|6436.7|6443.2|6437.2|6443.7|6437.7|6442.6|6436.6|35
1644421390000|2022-02-09 15:43:10|6443.3|6437.3|6441.7|6435.7|6443.7|6437.7|6441.7|6435.7|5
1644421400000|2022-02-09 15:43:20|6441.6|6435.6|6438.3|6432.3|6443.7|6437.7|6438.1|6432.1|40
1644421410000|2022-02-09 15:43:30|6439.1|6433.1|6437.7|6431.7|6439.1|6433.1|6436.6|6430.6|23
1644421420000|2022-02-09 15:43:40|6438.2|6432.2|6437.8|6431.8|6438.2|6432.2|6437.6|6431.6|309
1644421430000|2022-02-09 15:43:50|6437.9|6431.9|6437.8|6431.8|6438.3|6432.3|6437.8|6431.8|1
1644421440000|2022-02-09 15:44:00|6437.9|6431.9|6438.3|6432.3|6438.4|6432.4|6437.8|6431.8|3
1644421450000|2022-02-09 15:44:10|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|1
1644421460000|2022-02-09 15:44:20|6439.4|6433.4|6439.4|6433.4|6440.8|6434.8|6437.3|6431.3|41
1644421470000|2022-02-09 15:44:30|6439.1|6433.1|6438.8|6432.8|6439.1|6433.1|6436.8|6430.8|15
1644421480000|2022-02-09 15:44:40|6437.8|6431.8|6438.3|6432.3|6439.2|6433.2|6437.8|6431.8|6
1644421490000|2022-02-09 15:44:50|6437.4|6431.4|6438.1|6432.1|6438.1|6432.1|6437.4|6431.4|64
1644421500000|2022-02-09 15:45:00|6438.6|6432.6|6439.1|6433.1|6439.1|6433.1|6437.9|6431.9|4
1644421510000|2022-02-09 15:45:10|6439.6|6433.6|6439.1|6433.1|6439.6|6433.6|6439.1|6433.1|2
1644421520000|2022-02-09 15:45:20|6438.7|6432.7|6439.6|6433.6|6439.6|6433.6|6438.7|6432.7|1
1644421530000|2022-02-09 15:45:30|6439.4|6433.4|6440.1|6434.1|6440.1|6434.1|6439.1|6433.1|6
1644421540000|2022-02-09 15:45:40|6439.7|6433.7|6439.1|6433.1|6439.7|6433.7|6438.6|6432.6|3
1644421550000|2022-02-09 15:45:50|6438.9|6432.9|6438.4|6432.4|6439.1|6433.1|6438.4|6432.4|0
1644421560000|2022-02-09 15:46:00|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|1
1644421570000|2022-02-09 15:46:10|6438.4|6432.4|6439.1|6433.1|6439.1|6433.1|6438.4|6432.4|4
1644421580000|2022-02-09 15:46:20|6439.6|6433.6|6440.7|6434.7|6440.7|6434.7|6439.6|6433.6|7
1644421590000|2022-02-09 15:46:30|6441.6|6435.6|6440.7|6434.7|6441.9|6435.9|6440.4|6434.4|18
1644421600000|2022-02-09 15:46:40|6440.6|6434.6|6440.6|6434.6|6441.1|6435.1|6440.6|6434.6|0
1644421610000|2022-02-09 15:46:50|6440.4|6434.4|6439.1|6433.1|6440.4|6434.4|6437.7|6431.7|22
1644421620000|2022-02-09 15:47:00|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.6|6433.6|2
1644421630000|2022-02-09 15:47:10|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|2
1644421640000|2022-02-09 15:47:20|6440.1|6434.1|6439.7|6433.7|6440.1|6434.1|6439.6|6433.6|4
1644421650000|2022-02-09 15:47:30|6439.6|6433.6|6440.2|6434.2|6440.2|6434.2|6439.1|6433.1|9
1644421660000|2022-02-09 15:47:40|6440.3|6434.3|6440.7|6434.7|6440.7|6434.7|6440.3|6434.3|54
1644421670000|2022-02-09 15:47:50|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6
1644421680000|2022-02-09 15:48:00|6439.6|6433.6|6439.7|6433.7|6441.1|6435.1|6439.2|6433.2|13
1644421690000|2022-02-09 15:48:10|6439.1|6433.1|6439.1|6433.1|6439.1|6433.1|6438.7|6432.7|7
1644421700000|2022-02-09 15:48:20|6438.6|6432.6|6439.7|6433.7|6440.7|6434.7|6436.7|6430.7|27
1644421710000|2022-02-09 15:48:30|6441.1|6435.1|6440.6|6434.6|6441.1|6435.1|6440.2|6434.2|6
1644421720000|2022-02-09 15:48:40|6440.7|6434.7|6440.2|6434.2|6440.7|6434.7|6440.2|6434.2|2
1644421730000|2022-02-09 15:48:50|6439.6|6433.6|6439.6|6433.6|6439.6|6433.6|6438.7|6432.7|3
1644421740000|2022-02-09 15:49:00|6439.7|6433.7|6438.8|6432.8|6439.7|6433.7|6438.7|6432.7|8
1644421750000|2022-02-09 15:49:10|6439.2|6433.2|6440.2|6434.2|6440.7|6434.7|6439.2|6433.2|23
1644421760000|2022-02-09 15:49:20|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.1|6433.1|3
1644421770000|2022-02-09 15:49:30|6438.2|6432.2|6439.1|6433.1|6439.1|6433.1|6438.2|6432.2|8
1644421780000|2022-02-09 15:49:40|6438.7|6432.7|6435.7|6429.7|6438.7|6432.7|6435.7|6429.7|10
1644421790000|2022-02-09 15:49:50|6435.2|6429.2|6436.1|6430.1|6436.7|6430.7|6435.2|6429.2|5
1644421800000|2022-02-09 15:50:00|6436.2|6430.2|6437.1|6431.1|6437.1|6431.1|6436.2|6430.2|9
1644421810000|2022-02-09 15:50:10|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|2
1644421820000|2022-02-09 15:50:20|6438.2|6432.2|6439.7|6433.7|6439.7|6433.7|6438.2|6432.2|5
1644421830000|2022-02-09 15:50:30|6439.6|6433.6|6438.1|6432.1|6439.6|6433.6|6437.6|6431.6|12
1644421840000|2022-02-09 15:50:40|6437.6|6431.6|6438.1|6432.1|6438.1|6432.1|6437.1|6431.1|23
1644421850000|2022-02-09 15:50:50|6439.1|6433.1|6439.7|6433.7|6440.6|6434.6|6439.1|6433.1|30
1644421860000|2022-02-09 15:51:00|6439.8|6433.8|6439.7|6433.7|6441.7|6435.7|6439.7|6433.7|21
1644421870000|2022-02-09 15:51:10|6439.8|6433.8|6439.7|6433.7|6440.2|6434.2|6439.2|6433.2|24
1644421880000|2022-02-09 15:51:20|6439.8|6433.8|6439.7|6433.7|6440.7|6434.7|6439.7|6433.7|17
1644421890000|2022-02-09 15:51:30|6439.8|6433.8|6440.7|6434.7|6441.7|6435.7|6439.8|6433.8|38
1644421900000|2022-02-09 15:51:40|6439.2|6433.2|6434.7|6428.7|6439.2|6433.2|6434.7|6428.7|25
1644421910000|2022-02-09 15:51:50|6435.2|6429.2|6437.1|6431.1|6437.1|6431.1|6435.2|6429.2|9
1644421920000|2022-02-09 15:52:00|6436.6|6430.6|6436.7|6430.7|6437.1|6431.1|6436.2|6430.2|23
1644421930000|2022-02-09 15:52:10|6436.6|6430.6|6436.7|6430.7|6436.7|6430.7|6436.6|6430.6|3
1644421940000|2022-02-09 15:52:20|6436.6|6430.6|6424.6|6418.6|6436.6|6430.6|6424.6|6418.6|106
1644421950000|2022-02-09 15:52:30|6425.2|6419.2|6419.6|6413.6|6425.2|6419.2|6418.6|6412.6|29
1644421960000|2022-02-09 15:52:40|6420.4|6414.4|6421.1|6415.1|6421.1|6415.1|6420.4|6414.4|22
1644421970000|2022-02-09 15:52:50|6421.7|6415.7|6420.7|6414.7|6422.7|6416.7|6420.7|6414.7|9
1644421980000|2022-02-09 15:53:00|6420.8|6414.8|6422.7|6416.7|6423.7|6417.7|6420.8|6414.8|12
1644421990000|2022-02-09 15:53:10|6420.7|6414.7|6418.7|6412.7|6420.7|6414.7|6417.6|6411.6|14
1644422000000|2022-02-09 15:53:20|6419.6|6413.6|6420.1|6414.1|6420.4|6414.4|6419.4|6413.4|4
1644422010000|2022-02-09 15:53:30|6419.2|6413.2|6420.1|6414.1|6420.6|6414.6|6418.7|6412.7|56
1644422020000|2022-02-09 15:53:40|6419.7|6413.7|6419.7|6413.7|6420.1|6414.1|6419.6|6413.6|4
1644422030000|2022-02-09 15:53:50|6419.3|6413.3|6418.2|6412.2|6420.2|6414.2|6417.7|6411.7|5
1644422040000|2022-02-09 15:54:00|6417.7|6411.7|6413.2|6407.2|6419.1|6413.1|6413.1|6407.1|17
1644422050000|2022-02-09 15:54:10|6413.1|6407.1|6412.1|6406.1|6413.1|6407.1|6411.6|6405.6|4
1644422060000|2022-02-09 15:54:20|6412.2|6406.2|6413.1|6407.1|6414.1|6408.1|6412.2|6406.2|7
1644422070000|2022-02-09 15:54:30|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6413.6|6407.6|1
1644422080000|2022-02-09 15:54:40|6414.7|6408.7|6416.1|6410.1|6418.6|6412.6|6414.7|6408.7|17
1644422090000|2022-02-09 15:54:50|6416.7|6410.7|6416.1|6410.1|6416.7|6410.7|6416.1|6410.1|7
1644422100000|2022-02-09 15:55:00|6416.4|6410.4|6417.7|6411.7|6417.7|6411.7|6416.1|6410.1|6
1644422110000|2022-02-09 15:55:10|6418.7|6412.7|6423.6|6417.6|6423.6|6417.6|6418.7|6412.7|57
1644422120000|2022-02-09 15:55:20|6424.1|6418.1|6422.1|6416.1|6424.1|6418.1|6421.6|6415.6|5
1644422130000|2022-02-09 15:55:30|6423.1|6417.1|6426.1|6420.1|6426.1|6420.1|6423.1|6417.1|2
1644422140000|2022-02-09 15:55:40|6426.7|6420.7|6429.6|6423.6|6430.2|6424.2|6426.7|6420.7|19
1644422150000|2022-02-09 15:55:50|6428.8|6422.8|6424.1|6418.1|6429.1|6423.1|6424.1|6418.1|20
1644422160000|2022-02-09 15:56:00|6423.1|6417.1|6425.6|6419.6|6425.7|6419.7|6423.1|6417.1|6
1644422170000|2022-02-09 15:56:10|6425.7|6419.7|6423.7|6417.7|6425.7|6419.7|6423.7|6417.7|6
1644422180000|2022-02-09 15:56:20|6424.2|6418.2|6421.2|6415.2|6424.7|6418.7|6421.1|6415.1|11
1644422190000|2022-02-09 15:56:30|6421.6|6415.6|6422.2|6416.2|6422.2|6416.2|6421.6|6415.6|2
1644422200000|2022-02-09 15:56:40|6423.1|6417.1|6423.1|6417.1|6423.1|6417.1|6423.1|6417.1|0
1644422210000|2022-02-09 15:56:50|6421.6|6415.6|6420.7|6414.7|6421.6|6415.6|6420.1|6414.1|7
1644422220000|2022-02-09 15:57:00|6420.6|6414.6|6419.7|6413.7|6421.6|6415.6|6419.7|6413.7|9
1644422230000|2022-02-09 15:57:10|6419.6|6413.6|6421.7|6415.7|6421.7|6415.7|6419.2|6413.2|8
1644422240000|2022-02-09 15:57:20|||||||||2
1644422250000|2022-02-09 15:57:30|6420.6|6414.6|6418.1|6412.1|6420.6|6414.6|6418.1|6412.1|2
1644422260000|2022-02-09 15:57:40|6418.6|6412.6|6417.1|6411.1|6418.6|6412.6|6417.1|6411.1|2
1644422270000|2022-02-09 15:57:50|6416.7|6410.7|6416.7|6410.7|6416.7|6410.7|6416.2|6410.2|2
1644422280000|2022-02-09 15:58:00|6416.6|6410.6|6416.1|6410.1|6416.6|6410.6|6415.7|6409.7|11
1644422300000|2022-02-09 15:58:20|6417.1|6411.1|6416.9|6410.9|6417.1|6411.1|6416.2|6410.2|1
1644422310000|2022-02-09 15:58:30|6416.6|6410.6|6412.6|6406.6|6416.6|6410.6|6412.6|6406.6|6
1644422320000|2022-02-09 15:58:40|6412.7|6406.7|6413.7|6407.7|6414.1|6408.1|6412.7|6406.7|4
1644422330000|2022-02-09 15:58:50|6414.1|6408.1|6412.7|6406.7|6414.1|6408.1|6412.7|6406.7|4
1644422340000|2022-02-09 15:59:00|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|6412.7|6406.7|5
1644422350000|2022-02-09 15:59:10|6414.3|6408.3|6414.1|6408.1|6414.6|6408.6|6414.1|6408.1|15
1644422360000|2022-02-09 15:59:20|6413.2|6407.2|6414.9|6408.9|6414.9|6408.9|6413.1|6407.1|11
1644422370000|2022-02-09 15:59:30|6414.6|6408.6|6413.7|6407.7|6414.7|6408.7|6413.6|6407.6|14
1644422380000|2022-02-09 15:59:40|6413.6|6407.6|6413.1|6407.1|6414.1|6408.1|6412.7|6406.7|4
1644422390000|2022-02-09 15:59:50|6412.4|6406.4|6408.1|6402.1|6412.6|6406.6|6408.1|6402.1|10
1644422400000|2022-02-09 16:00:00|6408.2|6402.2|6411.7|6405.7|6412.1|6406.1|6408.1|6402.1|8
1644422410000|2022-02-09 16:00:10|6412.1|6406.1|6410.7|6404.7|6413.1|6407.1|6410.7|6404.7|15
1644422420000|2022-02-09 16:00:20|6410.6|6404.6|6410.2|6404.2|6410.7|6404.7|6409.9|6403.9|5
1644422430000|2022-02-09 16:00:30|6410.7|6404.7|6408.1|6402.1|6413.1|6407.1|6407.6|6401.6|35
1644422440000|2022-02-09 16:00:40|6408.6|6402.6|6410.2|6404.2|6410.2|6404.2|6408.1|6402.1|5
1644422450000|2022-02-09 16:00:50|6411.7|6405.7|6412.1|6406.1|6413.1|6407.1|6411.7|6405.7|9
1644422460000|2022-02-09 16:01:00|6412.6|6406.6|6413.1|6407.1|6413.1|6407.1|6412.2|6406.2|1
1644422470000|2022-02-09 16:01:10|6412.6|6406.6|6413.2|6407.2|6413.7|6407.7|6412.1|6406.1|8
1644422480000|2022-02-09 16:01:20|6414.1|6408.1|6413.1|6407.1|6414.1|6408.1|6413.1|6407.1|5
1644422490000|2022-02-09 16:01:30|6412.7|6406.7|6413.1|6407.1|6413.1|6407.1|6412.7|6406.7|16
1644422500000|2022-02-09 16:01:40|6413.6|6407.6|6414.1|6408.1|6414.1|6408.1|6413.6|6407.6|5
1644422510000|2022-02-09 16:01:50|6413.8|6407.8|6413.4|6407.4|6413.8|6407.8|6413.4|6407.4|23
1644422520000|2022-02-09 16:02:00|6413.1|6407.1|6409.6|6403.6|6413.1|6407.1|6409.6|6403.6|5
1644422530000|2022-02-09 16:02:10|6409.4|6403.4|6408.7|6402.7|6409.4|6403.4|6408.1|6402.1|2
1644422540000|2022-02-09 16:02:20|6408.2|6402.2|6408.7|6402.7|6409.2|6403.2|6408.1|6402.1|29
1644422550000|2022-02-09 16:02:30|6408.6|6402.6|6408.1|6402.1|6408.6|6402.6|6407.6|6401.6|1
1644422560000|2022-02-09 16:02:40|6407.1|6401.1|6402.7|6396.7|6407.1|6401.1|6402.6|6396.6|20
1644422570000|2022-02-09 16:02:50|6403.8|6397.8|6404.6|6398.6|6405.1|6399.1|6401.9|6395.9|21
1644422580000|2022-02-09 16:03:00|6405.1|6399.1|6402.7|6396.7|6406.6|6400.6|6402.6|6396.6|9
1644422590000|2022-02-09 16:03:10|6403.1|6397.1|6403.1|6397.1|6403.7|6397.7|6402.4|6396.4|12
1644422600000|2022-02-09 16:03:20|6403.4|6397.4|6404.1|6398.1|6404.1|6398.1|6403.4|6397.4|3
1644422610000|2022-02-09 16:03:30|6403.7|6397.7|6403.7|6397.7|6403.7|6397.7|6403.7|6397.7|1
1644422620000|2022-02-09 16:03:40|6402.8|6396.8|6400.1|6394.1|6402.8|6396.8|6400.1|6394.1|6
1644422630000|2022-02-09 16:03:50|6400.6|6394.6|6399.7|6393.7|6400.7|6394.7|6399.7|6393.7|19
1644422640000|2022-02-09 16:04:00|6401.2|6395.2|6402.1|6396.1|6402.2|6396.2|6400.2|6394.2|21
1644422650000|2022-02-09 16:04:10|6401.6|6395.6|6404.1|6398.1|6404.1|6398.1|6401.1|6395.1|9
1644422660000|2022-02-09 16:04:20|6404.2|6398.2|6406.2|6400.2|6406.2|6400.2|6404.2|6398.2|6
1644422670000|2022-02-09 16:04:30|6406.6|6400.6|6407.1|6401.1|6407.2|6401.2|6406.6|6400.6|3
1644422680000|2022-02-09 16:04:40|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|10
1644422690000|2022-02-09 16:04:50|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|4
1644422700000|2022-02-09 16:05:00|6405.6|6399.6|6409.7|6403.7|6410.2|6404.2|6405.6|6399.6|10
1644422710000|2022-02-09 16:05:10|6409.6|6403.6|6409.2|6403.2|6409.7|6403.7|6409.2|6403.2|2
1644422720000|2022-02-09 16:05:20|6409.7|6403.7|6407.7|6401.7|6409.7|6403.7|6407.7|6401.7|11
1644422730000|2022-02-09 16:05:30|6408.1|6402.1|6409.7|6403.7|6409.7|6403.7|6408.1|6402.1|3
1644422740000|2022-02-09 16:05:40|6409.2|6403.2|6410.7|6404.7|6410.7|6404.7|6409.2|6403.2|6
1644422750000|2022-02-09 16:05:50|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|3
1644422760000|2022-02-09 16:06:00|6410.9|6404.9|6408.7|6402.7|6410.9|6404.9|6408.1|6402.1|11
1644422770000|2022-02-09 16:06:10|6409.1|6403.1|6408.2|6402.2|6409.1|6403.1|6408.1|6402.1|6
1644422780000|2022-02-09 16:06:20|6408.6|6402.6|6409.1|6403.1|6409.1|6403.1|6408.2|6402.2|0
1644422790000|2022-02-09 16:06:30|||||||||2
1644422800000|2022-02-09 16:06:40|||||||||11
1644422820000|2022-02-09 16:07:00|6408.7|6402.7|6408.7|6402.7|6409.1|6403.1|6408.7|6402.7|8
1644422830000|2022-02-09 16:07:10|6409.1|6403.1|6409.1|6403.1|6409.6|6403.6|6409.1|6403.1|2
1644422840000|2022-02-09 16:07:20|6409.4|6403.4|6412.1|6406.1|6412.6|6406.6|6409.4|6403.4|7
1644422850000|2022-02-09 16:07:30|6412.6|6406.6|6413.6|6407.6|6414.6|6408.6|6412.2|6406.2|4
1644422860000|2022-02-09 16:07:40|6414.1|6408.1|6414.6|6408.6|6415.6|6409.6|6414.1|6408.1|13
1644422870000|2022-02-09 16:07:50|6415.1|6409.1|6414.4|6408.4|6415.1|6409.1|6413.9|6407.9|16
1644422880000|2022-02-09 16:08:00|6414.6|6408.6|6414.6|6408.6|6414.9|6408.9|6414.4|6408.4|31
1644422890000|2022-02-09 16:08:10|6415.3|6409.3|6421.1|6415.1|6421.1|6415.1|6414.6|6408.6|20
1644422900000|2022-02-09 16:08:20|6421.2|6415.2|6420.1|6414.1|6421.2|6415.2|6420.1|6414.1|3
1644422910000|2022-02-09 16:08:30|6419.8|6413.8|6419.1|6413.1|6419.8|6413.8|6419.1|6413.1|2
1644422920000|2022-02-09 16:08:40|6418.3|6412.3|6419.1|6413.1|6419.7|6413.7|6418.3|6412.3|8
1644422930000|2022-02-09 16:08:50|6418.4|6412.4|6417.6|6411.6|6418.4|6412.4|6417.6|6411.6|12
1644422940000|2022-02-09 16:09:00|6415.1|6409.1|6416.1|6410.1|6416.1|6410.1|6415.1|6409.1|50
1644422950000|2022-02-09 16:09:10|6415.4|6409.4|6414.1|6408.1|6415.4|6409.4|6414.1|6408.1|14
1644422960000|2022-02-09 16:09:20|6413.6|6407.6|6413.1|6407.1|6413.6|6407.6|6412.7|6406.7|3
1644422970000|2022-02-09 16:09:30|6412.6|6406.6|6408.8|6402.8|6412.6|6406.6|6408.3|6402.3|16
1644422980000|2022-02-09 16:09:40|6409.2|6403.2|6408.7|6402.7|6409.2|6403.2|6408.7|6402.7|4
1644422990000|2022-02-09 16:09:50|6408.6|6402.6|6408.7|6402.7|6408.7|6402.7|6408.6|6402.6|2
1644423000000|2022-02-09 16:10:00|6408.2|6402.2|6409.7|6403.7|6409.7|6403.7|6408.2|6402.2|32
1644423010000|2022-02-09 16:10:10|||||||||2
1644423020000|2022-02-09 16:10:20|6409.6|6403.6|6414.7|6408.7|6414.7|6408.7|6409.6|6403.6|13
1644423030000|2022-02-09 16:10:30|6413.7|6407.7|6414.7|6408.7|6415.2|6409.2|6413.7|6407.7|9
1644423040000|2022-02-09 16:10:40|6414.2|6408.2|6414.7|6408.7|6414.7|6408.7|6413.6|6407.6|3
1644423050000|2022-02-09 16:10:50|6414.4|6408.4|6413.4|6407.4|6414.4|6408.4|6413.4|6407.4|12
1644423060000|2022-02-09 16:11:00|6413.1|6407.1|6415.1|6409.1|6415.1|6409.1|6413.1|6407.1|4
1644423070000|2022-02-09 16:11:10|6415.4|6409.4|6414.1|6408.1|6415.4|6409.4|6414.1|6408.1|2
1644423080000|2022-02-09 16:11:20|6413.7|6407.7|6413.6|6407.6|6413.7|6407.7|6413.6|6407.6|1
1644423090000|2022-02-09 16:11:30|6412.8|6406.8|6411.1|6405.1|6412.8|6406.8|6411.1|6405.1|8
1644423100000|2022-02-09 16:11:40|6411.3|6405.3|6411.3|6405.3|6411.3|6405.3|6410.5|6404.5|11
1644423110000|2022-02-09 16:11:50|6411|6405|6408.3|6402.3|6411|6405|6408.3|6402.3|9
1644423120000|2022-02-09 16:12:00|6409|6403|6410.3|6404.3|6410.3|6404.3|6409|6403|5
1644423130000|2022-02-09 16:12:10|6410.5|6404.5|6410.8|6404.8|6410.8|6404.8|6410.5|6404.5|6
1644423140000|2022-02-09 16:12:20|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|0
1644423150000|2022-02-09 16:12:30|6410|6404|6410.3|6404.3|6410.3|6404.3|6408.8|6402.8|13
1644423160000|2022-02-09 16:12:40|6410.7|6404.7|6410.7|6404.7|6411|6405|6410.7|6404.7|1
1644423170000|2022-02-09 16:12:50|6411|6405|6411.3|6405.3|6411.3|6405.3|6411|6405|3
1644423180000|2022-02-09 16:13:00|6411.5|6405.5|6413|6407|6413|6407|6411.5|6405.5|12
1644423190000|2022-02-09 16:13:10|6413.8|6407.8|6413.3|6407.3|6414.3|6408.3|6413.3|6407.3|5
1644423200000|2022-02-09 16:13:20|6413.6|6407.6|6413.1|6407.1|6413.6|6407.6|6412.8|6406.8|6
1644423210000|2022-02-09 16:13:30|6413.2|6407.2|6413.3|6407.3|6413.3|6407.3|6413.2|6407.2|1
1644423220000|2022-02-09 16:13:40|6413.9|6407.9|6414|6408|6414|6408|6413.9|6407.9|7
1644423230000|2022-02-09 16:13:50|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6
1644423240000|2022-02-09 16:14:00|6414|6408|6414.5|6408.5|6414.5|6408.5|6413.9|6407.9|5
1644423250000|2022-02-09 16:14:10|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|1
1644423260000|2022-02-09 16:14:20|6414.9|6408.9|6420.8|6414.8|6421.3|6415.3|6414.9|6408.9|7
1644423270000|2022-02-09 16:14:30|6420.3|6414.3|6422.5|6416.5|6422.5|6416.5|6420.3|6414.3|8
1644423280000|2022-02-09 16:14:40|6423.2|6417.2|6423.3|6417.3|6423.8|6417.8|6422.8|6416.8|19
1644423290000|2022-02-09 16:14:50|6422.8|6416.8|6422.7|6416.7|6422.8|6416.8|6422.7|6416.7|1
1644423300000|2022-02-09 16:15:00|6422.3|6416.3|6421.3|6415.3|6422.3|6416.3|6419.3|6413.3|17
1644423310000|2022-02-09 16:15:10|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|1
1644423320000|2022-02-09 16:15:20|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|1
1644423330000|2022-02-09 16:15:30|6421.3|6415.3|6421.3|6415.3|6421.8|6415.8|6421.3|6415.3|0
1644423340000|2022-02-09 16:15:40|6422|6416|6422|6416|6422|6416|6422|6416|3
1644423350000|2022-02-09 16:15:50|6422.5|6416.5|6424|6418|6424|6418|6422.3|6416.3|4
1644423360000|2022-02-09 16:16:00|||||||||1
1644423370000|2022-02-09 16:16:10|6425|6419|6424.8|6418.8|6425|6419|6424.5|6418.5|14
1644423380000|2022-02-09 16:16:20|6425|6419|6428|6422|6428|6422|6425|6419|29
1644423390000|2022-02-09 16:16:30|6429.5|6423.5|6426.3|6420.3|6430.3|6424.3|6426.3|6420.3|14
1644423400000|2022-02-09 16:16:40|6426.5|6420.5|6426.5|6420.5|6426.5|6420.5|6426.5|6420.5|1
1644423410000|2022-02-09 16:16:50|6427|6421|6425.5|6419.5|6427|6421|6424.3|6418.3|5
1644423420000|2022-02-09 16:17:00|6426.5|6420.5|6426.3|6420.3|6427.3|6421.3|6425.8|6419.8|17
1644423440000|2022-02-09 16:17:20|6426.5|6420.5|6425.7|6419.7|6426.5|6420.5|6425.7|6419.7|6
1644423450000|2022-02-09 16:17:30|6425.3|6419.3|6423.7|6417.7|6425.3|6419.3|6423.7|6417.7|0
1644423460000|2022-02-09 16:17:40|6423.3|6417.3|6422.3|6416.3|6424.3|6418.3|6422.3|6416.3|7
1644423470000|2022-02-09 16:17:50|6421.3|6415.3|6419.8|6413.8|6421.3|6415.3|6419.8|6413.8|4
1644423480000|2022-02-09 16:18:00|6420.7|6414.7|6422.3|6416.3|6422.3|6416.3|6419.3|6413.3|14
1644423490000|2022-02-09 16:18:10|6422.8|6416.8|6422.8|6416.8|6422.8|6416.8|6422.8|6416.8|0
1644423500000|2022-02-09 16:18:20|6423|6417|6423.5|6417.5|6423.8|6417.8|6422.8|6416.8|5
1644423510000|2022-02-09 16:18:30|6423.7|6417.7|6425.3|6419.3|6425.3|6419.3|6423.3|6417.3|13
1644423520000|2022-02-09 16:18:40|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|2
1644423530000|2022-02-09 16:18:50|6425.3|6419.3|6425.8|6419.8|6425.8|6419.8|6424.7|6418.7|19
1644423540000|2022-02-09 16:19:00|6425.5|6419.5|6427.3|6421.3|6427.3|6421.3|6425|6419|7
1644423550000|2022-02-09 16:19:10|6427.8|6421.8|6427.5|6421.5|6427.8|6421.8|6427.3|6421.3|2
1644423560000|2022-02-09 16:19:20|6428|6422|6428.3|6422.3|6428.8|6422.8|6428|6422|7
1644423570000|2022-02-09 16:19:30|6429.3|6423.3|6429.3|6423.3|6430.3|6424.3|6429.3|6423.3|5
1644423580000|2022-02-09 16:19:40|6429.5|6423.5|6430|6424|6430|6424|6427.5|6421.5|11
1644423590000|2022-02-09 16:19:50|6429.5|6423.5|6430.3|6424.3|6430.3|6424.3|6429.5|6423.5|4
1644423600000|2022-02-09 16:20:00|6430.5|6424.5|6431|6425|6431.5|6425.5|6430.5|6424.5|6
1644423610000|2022-02-09 16:20:10|6435.3|6429.3|6434.3|6428.3|6435.3|6429.3|6434.3|6428.3|6
1644423620000|2022-02-09 16:20:20|6434.8|6428.8|6433.5|6427.5|6434.8|6428.8|6433.3|6427.3|11
1644423630000|2022-02-09 16:20:30|6434|6428|6433.7|6427.7|6434|6428|6433.7|6427.7|0
1644423640000|2022-02-09 16:20:40|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6432.3|6426.3|9
1644423650000|2022-02-09 16:20:50|6432.6|6426.6|6430.3|6424.3|6432.8|6426.8|6430.3|6424.3|9
1644423660000|2022-02-09 16:21:00|6430|6424|6429|6423|6430.5|6424.5|6428.9|6422.9|8
1644423670000|2022-02-09 16:21:10|6429.5|6423.5|6429.8|6423.8|6429.8|6423.8|6428|6422|5
1644423680000|2022-02-09 16:21:20|6429.7|6423.7|6429.3|6423.3|6429.8|6423.8|6429.3|6423.3|0
1644423690000|2022-02-09 16:21:30|6429|6423|6429|6423|6429.3|6423.3|6429|6423|0
1644423700000|2022-02-09 16:21:40|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|19
1644423710000|2022-02-09 16:21:50|6427.1|6421.1|6425|6419|6427.1|6421.1|6425|6419|10
1644423720000|2022-02-09 16:22:00|6425.3|6419.3|6425.3|6419.3|6427|6421|6424.5|6418.5|60
1644423730000|2022-02-09 16:22:10|6425.5|6419.5|6425.3|6419.3|6425.5|6419.5|6425.3|6419.3|3
1644423740000|2022-02-09 16:22:20|6426|6420|6425.7|6419.7|6426|6420|6425.7|6419.7|2
1644423750000|2022-02-09 16:22:30|6425.3|6419.3|6426|6420|6426|6420|6425.3|6419.3|2
1644423760000|2022-02-09 16:22:40|6427|6421|6426.3|6420.3|6427|6421|6426.3|6420.3|18
1644423770000|2022-02-09 16:22:50|6425.5|6419.5|6428.8|6422.8|6428.8|6422.8|6425.5|6419.5|13
1644423780000|2022-02-09 16:23:00|6428.3|6422.3|6430|6424|6430|6424|6428|6422|5
1644423790000|2022-02-09 16:23:10|6430.1|6424.1|6433.3|6427.3|6433.3|6427.3|6430.1|6424.1|4
1644423800000|2022-02-09 16:23:20|6433.8|6427.8|6434.2|6428.2|6434.3|6428.3|6433.8|6427.8|1
1644423810000|2022-02-09 16:23:30|6434.3|6428.3|6433.3|6427.3|6434.8|6428.8|6433.2|6427.2|5
1644423820000|2022-02-09 16:23:40|6434|6428|6434.3|6428.3|6434.3|6428.3|6433.5|6427.5|4
1644423830000|2022-02-09 16:23:50|6434.2|6428.2|6434.2|6428.2|6434.3|6428.3|6434.2|6428.2|0
1644423840000|2022-02-09 16:24:00|6434.8|6428.8|6435|6429|6435|6429|6434.8|6428.8|2
1644423850000|2022-02-09 16:24:10|6435.1|6429.1|6436.5|6430.5|6436.5|6430.5|6435|6429|6
1644423860000|2022-02-09 16:24:20|6436.8|6430.8|6437|6431|6437|6431|6436.8|6430.8|6
1644423880000|2022-02-09 16:24:40|6437.8|6431.8|6437.3|6431.3|6437.8|6431.8|6437.3|6431.3|8
1644423890000|2022-02-09 16:24:50|6436.6|6430.6|6435.7|6429.7|6437|6431|6435.7|6429.7|14
1644423900000|2022-02-09 16:25:00|6435.3|6429.3|6435.8|6429.8|6436.5|6430.5|6435.3|6429.3|6
1644423910000|2022-02-09 16:25:10|6435.5|6429.5|6435.3|6429.3|6435.5|6429.5|6435.3|6429.3|2
1644423930000|2022-02-09 16:25:30|6433.9|6427.9|6429.2|6423.2|6433.9|6427.9|6428.2|6422.2|14
1644423940000|2022-02-09 16:25:40|6429.3|6423.3|6434.3|6428.3|6434.3|6428.3|6429.3|6423.3|37
1644423950000|2022-02-09 16:25:50|6434.2|6428.2|6433|6427|6434.2|6428.2|6432.8|6426.8|5
1644423960000|2022-02-09 16:26:00|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|9
1644423970000|2022-02-09 16:26:10|||||||||10
1644423980000|2022-02-09 16:26:20|6433.5|6427.5|6430.5|6424.5|6433.5|6427.5|6430.5|6424.5|4
1644423990000|2022-02-09 16:26:30|6430.8|6424.8|6432.3|6426.3|6432.3|6426.3|6430.7|6424.7|8
1644424000000|2022-02-09 16:26:40|6432.7|6426.7|6434.3|6428.3|6434.3|6428.3|6432.7|6426.7|10
1644424010000|2022-02-09 16:26:50|6433.7|6427.7|6432.7|6426.7|6433.7|6427.7|6432.7|6426.7|11
1644424020000|2022-02-09 16:27:00|6432.4|6426.4|6433.8|6427.8|6433.8|6427.8|6431.3|6425.3|6
1644424030000|2022-02-09 16:27:10|6433.7|6427.7|6433.3|6427.3|6433.7|6427.7|6433.3|6427.3|4
1644424040000|2022-02-09 16:27:20|6433.7|6427.7|6433.3|6427.3|6433.8|6427.8|6433.3|6427.3|2
1644424050000|2022-02-09 16:27:30|6433.5|6427.5|6435.3|6429.3|6435.3|6429.3|6433.5|6427.5|7
1644424060000|2022-02-09 16:27:40|6435.8|6429.8|6435.7|6429.7|6436.3|6430.3|6435.3|6429.3|3
1644424070000|2022-02-09 16:27:50|6435.8|6429.8|6435.7|6429.7|6436.3|6430.3|6434.7|6428.7|7
1644424080000|2022-02-09 16:28:00|6434.8|6428.8|6434|6428|6435.5|6429.5|6434|6428|12
1644424090000|2022-02-09 16:28:10|6434.3|6428.3|6433|6427|6434.3|6428.3|6433|6427|2
1644424100000|2022-02-09 16:28:20|6432.8|6426.8|6432.7|6426.7|6432.8|6426.8|6432.7|6426.7|4
1644424110000|2022-02-09 16:28:30|6432.8|6426.8|6432.3|6426.3|6432.8|6426.8|6432|6426|5
1644424120000|2022-02-09 16:28:40|6431.7|6425.7|6431.3|6425.3|6431.7|6425.7|6431|6425|10
1644424130000|2022-02-09 16:28:50|6431.5|6425.5|6432.5|6426.5|6432.5|6426.5|6431.5|6425.5|4
1644424140000|2022-02-09 16:29:00|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6432.2|6426.2|4
1644424150000|2022-02-09 16:29:10|6432.5|6426.5|6433.3|6427.3|6433.3|6427.3|6432.5|6426.5|2
1644424160000|2022-02-09 16:29:20|6434.3|6428.3|6435.3|6429.3|6435.3|6429.3|6434.3|6428.3|4
1644424170000|2022-02-09 16:29:30|6435.7|6429.7|6434.3|6428.3|6435.7|6429.7|6434.3|6428.3|7
1644424180000|2022-02-09 16:29:40|6434.2|6428.2|6433.7|6427.7|6434.2|6428.2|6433.7|6427.7|8
1644424190000|2022-02-09 16:29:50|6432.8|6426.8|6433.3|6427.3|6433.8|6427.8|6432.8|6426.8|16
1644424200000|2022-02-09 16:30:00|6433.7|6427.7|6433.3|6427.3|6434.3|6428.3|6433.3|6427.3|6
1644424210000|2022-02-09 16:30:10|6433.5|6427.5|6434.7|6428.7|6434.7|6428.7|6433.3|6427.3|1
1644424220000|2022-02-09 16:30:20|6435.2|6429.2|6433.8|6427.8|6435.2|6429.2|6433.8|6427.8|2
1644424230000|2022-02-09 16:30:30|6433.7|6427.7|6433.3|6427.3|6433.7|6427.7|6433.3|6427.3|7
1644424240000|2022-02-09 16:30:40|6433.2|6427.2|6432.7|6426.7|6433.2|6427.2|6432.7|6426.7|9
1644424250000|2022-02-09 16:30:50|6432.8|6426.8|6433.2|6427.2|6433.7|6427.7|6432.8|6426.8|2
1644424260000|2022-02-09 16:31:00|6433.3|6427.3|6431.3|6425.3|6433.3|6427.3|6431.3|6425.3|4
1644424270000|2022-02-09 16:31:10|6431|6425|6431|6425|6431|6425|6430.3|6424.3|1
1644424280000|2022-02-09 16:31:20|6431.3|6425.3|6432.3|6426.3|6432.3|6426.3|6431.3|6425.3|4
1644424290000|2022-02-09 16:31:30|6432.8|6426.8|6434.3|6428.3|6434.3|6428.3|6432.8|6426.8|5
1644424300000|2022-02-09 16:31:40|6434.8|6428.8|6432.3|6426.3|6434.8|6428.8|6432.3|6426.3|13
1644424310000|2022-02-09 16:31:50|6432.5|6426.5|6432.3|6426.3|6432.8|6426.8|6432.3|6426.3|1
1644424320000|2022-02-09 16:32:00|6432.8|6426.8|6429.3|6423.3|6432.8|6426.8|6429.3|6423.3|9
1644424330000|2022-02-09 16:32:10|6429.5|6423.5|6430|6424|6430|6424|6428.7|6422.7|8
1644424340000|2022-02-09 16:32:20|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.3|6423.3|3
1644424350000|2022-02-09 16:32:30|6429|6423|6429.3|6423.3|6429.5|6423.5|6429|6423|4
1644424360000|2022-02-09 16:32:40|6428.7|6422.7|6420.3|6414.3|6428.7|6422.7|6420.3|6414.3|35
1644424370000|2022-02-09 16:32:50|6420.2|6414.2|6416.4|6410.4|6420.2|6414.2|6416.4|6410.4|4
1644424380000|2022-02-09 16:33:00|6416.6|6410.6|6417.1|6411.1|6417.1|6411.1|6416.4|6410.4|7
1644424390000|2022-02-09 16:33:10|6417.3|6411.3|6417.1|6411.1|6417.7|6411.7|6417.1|6411.1|83
1644424400000|2022-02-09 16:33:20|6417.2|6411.2|6417.6|6411.6|6418.1|6412.1|6417.1|6411.1|52
1644424410000|2022-02-09 16:33:30|6415.1|6409.1|6414.6|6408.6|6415.1|6409.1|6414.6|6408.6|7
1644424420000|2022-02-09 16:33:40|6415.1|6409.1|6416.1|6410.1|6416.1|6410.1|6414.6|6408.6|5
1644424430000|2022-02-09 16:33:50|6416.6|6410.6|6416.6|6410.6|6417.2|6411.2|6416.1|6410.1|4
1644424440000|2022-02-09 16:34:00|6416.4|6410.4|6416.2|6410.2|6416.4|6410.4|6416.1|6410.1|4
1644424450000|2022-02-09 16:34:10|6416.1|6410.1|6415.1|6409.1|6416.1|6410.1|6415.1|6409.1|1
1644424460000|2022-02-09 16:34:20|6415.2|6409.2|6415.2|6409.2|6415.2|6409.2|6415.1|6409.1|3
1644424470000|2022-02-09 16:34:30|6415.6|6409.6|6416.1|6410.1|6416.1|6410.1|6415.6|6409.6|2
1644424480000|2022-02-09 16:34:40|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|11
1644424490000|2022-02-09 16:34:50|6416.7|6410.7|6417.1|6411.1|6418.6|6412.6|6416.7|6410.7|14
1644424500000|2022-02-09 16:35:00|6417.2|6411.2|6416.4|6410.4|6417.2|6411.2|6416.4|6410.4|6
1644424510000|2022-02-09 16:35:10|6416.6|6410.6|6415.1|6409.1|6417.4|6411.4|6415.1|6409.1|8
1644424520000|2022-02-09 16:35:20|6414.6|6408.6|6417.7|6411.7|6417.7|6411.7|6414.6|6408.6|25
1644424530000|2022-02-09 16:35:30|6418.1|6412.1|6417.1|6411.1|6418.1|6412.1|6417.1|6411.1|1
1644424540000|2022-02-09 16:35:40|6415.6|6409.6|6414.9|6408.9|6415.6|6409.6|6414.9|6408.9|5
1644424550000|2022-02-09 16:35:50|6414.6|6408.6|6414.6|6408.6|6415.1|6409.1|6414.6|6408.6|3
1644424560000|2022-02-09 16:36:00|6415.1|6409.1|6416.8|6410.8|6416.8|6410.8|6414.6|6408.6|5
1644424570000|2022-02-09 16:36:10|6415.6|6409.6|6414.6|6408.6|6415.6|6409.6|6413.6|6407.6|24
1644424580000|2022-02-09 16:36:20|6415.1|6409.1|6410.1|6404.1|6415.1|6409.1|6410.1|6404.1|16
1644424590000|2022-02-09 16:36:30|6409.9|6403.9|6412.1|6406.1|6412.1|6406.1|6408.6|6402.6|5
1644424600000|2022-02-09 16:36:40|6411.6|6405.6|6412.1|6406.1|6412.6|6406.6|6411.6|6405.6|9
1644424610000|2022-02-09 16:36:50|6412.2|6406.2|6411.9|6405.9|6412.6|6406.6|6411.4|6405.4|5
1644424620000|2022-02-09 16:37:00|6411.4|6405.4|6408.1|6402.1|6411.4|6405.4|6408|6402|17
1644424630000|2022-02-09 16:37:10|6408.6|6402.6|6407.6|6401.6|6408.6|6402.6|6407.6|6401.6|5
1644424640000|2022-02-09 16:37:20|6406.4|6400.4|6408.1|6402.1|6408.1|6402.1|6405.1|6399.1|13
1644424650000|2022-02-09 16:37:30|6407.1|6401.1|6409.6|6403.6|6409.6|6403.6|6407.1|6401.1|1
1644424660000|2022-02-09 16:37:40|6408.6|6402.6|6409.6|6403.6|6409.6|6403.6|6408.6|6402.6|2
1644424670000|2022-02-09 16:37:50|6409.7|6403.7|6411.1|6405.1|6411.1|6405.1|6409.1|6403.1|2
1644424680000|2022-02-09 16:38:00|6412.1|6406.1|6414.1|6408.1|6414.1|6408.1|6412.1|6406.1|6
1644424690000|2022-02-09 16:38:10|6414.6|6408.6|6412.1|6406.1|6414.7|6408.7|6412.1|6406.1|6
1644424700000|2022-02-09 16:38:20|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6
1644424710000|2022-02-09 16:38:30|6411.7|6405.7|6412.6|6406.6|6412.6|6406.6|6411.7|6405.7|8
1644424720000|2022-02-09 16:38:40|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|6411.6|6405.6|13
1644424730000|2022-02-09 16:38:50|6411.6|6405.6|6408.1|6402.1|6411.6|6405.6|6408.1|6402.1|3
1644424740000|2022-02-09 16:39:00|6410.6|6404.6|6412.1|6406.1|6412.1|6406.1|6410.6|6404.6|6
1644424750000|2022-02-09 16:39:10|6412.2|6406.2|6412.1|6406.1|6412.2|6406.2|6412.1|6406.1|2
1644424760000|2022-02-09 16:39:20|6412.6|6406.6|6413.1|6407.1|6413.2|6407.2|6412.1|6406.1|2
1644424770000|2022-02-09 16:39:30|6413.2|6407.2|6413.1|6407.1|6413.2|6407.2|6413.1|6407.1|1
1644424780000|2022-02-09 16:39:40|6412.6|6406.6|6413.2|6407.2|6413.2|6407.2|6412.6|6406.6|0
1644424790000|2022-02-09 16:39:50|6412.2|6406.2|6412.6|6406.6|6412.6|6406.6|6412.2|6406.2|7
1644424800000|2022-02-09 16:40:00|6412.1|6406.1|6411.4|6405.4|6412.7|6406.7|6411.4|6405.4|8
1644424810000|2022-02-09 16:40:10|6410.6|6404.6|6409.2|6403.2|6410.6|6404.6|6408.4|6402.4|3
1644424820000|2022-02-09 16:40:20|6409.1|6403.1|6408.6|6402.6|6409.3|6403.3|6408.2|6402.2|9
1644424830000|2022-02-09 16:40:30|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|10
1644424840000|2022-02-09 16:40:40|6407.8|6401.8|6410.1|6404.1|6410.6|6404.6|6407.8|6401.8|4
1644424850000|2022-02-09 16:40:50|6409.6|6403.6|6409.6|6403.6|6409.6|6403.6|6409.1|6403.1|3
1644424860000|2022-02-09 16:41:00|6409.4|6403.4|6408.6|6402.6|6409.4|6403.4|6408.6|6402.6|7
1644424870000|2022-02-09 16:41:10|6408.7|6402.7|6409.1|6403.1|6409.1|6403.1|6408.6|6402.6|3
1644424880000|2022-02-09 16:41:20|6407.4|6401.4|6408.6|6402.6|6408.6|6402.6|6407.1|6401.1|7
1644424890000|2022-02-09 16:41:30|6408.9|6402.9|6407.1|6401.1|6409.1|6403.1|6407.1|6401.1|5
1644424900000|2022-02-09 16:41:40|6407.9|6401.9|6408.1|6402.1|6408.2|6402.2|6407.9|6401.9|2
1644424910000|2022-02-09 16:41:50|6408.2|6402.2|6408.2|6402.2|6410.1|6404.1|6407.7|6401.7|6
1644424920000|2022-02-09 16:42:00|6408.1|6402.1|6410.1|6404.1|6410.1|6404.1|6408.1|6402.1|5
1644424930000|2022-02-09 16:42:10|6409.6|6403.6|6409.2|6403.2|6409.6|6403.6|6409.2|6403.2|2
1644424940000|2022-02-09 16:42:20|6409.1|6403.1|6414.1|6408.1|6414.2|6408.2|6409.1|6403.1|25
1644424950000|2022-02-09 16:42:30|6414.7|6408.7|6413.7|6407.7|6414.7|6408.7|6413.6|6407.6|14
1644424960000|2022-02-09 16:42:40|6414.2|6408.2|6414.2|6408.2|6414.7|6408.7|6414.2|6408.2|8
1644424970000|2022-02-09 16:42:50|6415.4|6409.4|6410.6|6404.6|6415.4|6409.4|6410.6|6404.6|28
1644424980000|2022-02-09 16:43:00|6410.9|6404.9|6411.1|6405.1|6412.6|6406.6|6410.6|6404.6|8
1644424990000|2022-02-09 16:43:10|6410.9|6404.9|6410.6|6404.6|6411.1|6405.1|6410.6|6404.6|0
1644425000000|2022-02-09 16:43:20|6408.1|6402.1|6407.4|6401.4|6408.1|6402.1|6407.4|6401.4|5
1644425010000|2022-02-09 16:43:30|6407.7|6401.7|6409.1|6403.1|6409.1|6403.1|6407.7|6401.7|5
1644425020000|2022-02-09 16:43:40|6410.1|6404.1|6410.1|6404.1|6410.1|6404.1|6409.1|6403.1|0
1644425030000|2022-02-09 16:43:50|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|3
1644425040000|2022-02-09 16:44:00|6410.9|6404.9|6412.1|6406.1|6412.1|6406.1|6410.6|6404.6|1
1644425050000|2022-02-09 16:44:10|6412.2|6406.2|6413.1|6407.1|6413.1|6407.1|6412.1|6406.1|3
1644425060000|2022-02-09 16:44:20|6411.6|6405.6|6409.1|6403.1|6411.6|6405.6|6409.1|6403.1|7
1644425070000|2022-02-09 16:44:30|6408.7|6402.7|6408.6|6402.6|6409.1|6403.1|6408.6|6402.6|9
1644425080000|2022-02-09 16:44:40|6408.4|6402.4|6408.1|6402.1|6408.4|6402.4|6407.6|6401.6|0
1644425090000|2022-02-09 16:44:50|6409.1|6403.1|6409.6|6403.6|6409.6|6403.6|6408.6|6402.6|6
1644425100000|2022-02-09 16:45:00|6409.1|6403.1|6409.1|6403.1|6409.6|6403.6|6408.1|6402.1|5
1644425110000|2022-02-09 16:45:10|6410.6|6404.6|6410.1|6404.1|6410.6|6404.6|6410.1|6404.1|1
1644425120000|2022-02-09 16:45:20|6409.6|6403.6|6410.6|6404.6|6410.6|6404.6|6409.4|6403.4|3
1644425130000|2022-02-09 16:45:30|6409.9|6403.9|6408.6|6402.6|6409.9|6403.9|6408.6|6402.6|1
1644425140000|2022-02-09 16:45:40|6409.1|6403.1|6409.1|6403.1|6409.1|6403.1|6409.1|6403.1|5
1644425150000|2022-02-09 16:45:50|6409.6|6403.6|6409.1|6403.1|6410.1|6404.1|6409.1|6403.1|4
1644425160000|2022-02-09 16:46:00|6408.6|6402.6|6407.1|6401.1|6408.6|6402.6|6406.1|6400.1|4
1644425170000|2022-02-09 16:46:10|6406.9|6400.9|6406.9|6400.9|6407.1|6401.1|6406.1|6400.1|5
1644425180000|2022-02-09 16:46:20|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|6405.6|6399.6|1
1644425190000|2022-02-09 16:46:30|6406.1|6400.1|6405.6|6399.6|6406.1|6400.1|6405.1|6399.1|54
1644425200000|2022-02-09 16:46:40|6405.4|6399.4|6406.1|6400.1|6406.1|6400.1|6405.4|6399.4|14
1644425210000|2022-02-09 16:46:50|6407.1|6401.1|6407.1|6401.1|6407.1|6401.1|6407.1|6401.1|5
1644425220000|2022-02-09 16:47:00|6406.6|6400.6|6404.4|6398.4|6406.6|6400.6|6404.4|6398.4|17
1644425230000|2022-02-09 16:47:10|6404.9|6398.9|6407.9|6401.9|6407.9|6401.9|6404.9|6398.9|3
1644425240000|2022-02-09 16:47:20|6407.8|6401.8|6408.1|6402.1|6408.6|6402.6|6407.8|6401.8|8
1644425260000|2022-02-09 16:47:40|6408.6|6402.6|6408.1|6402.1|6408.6|6402.6|6407.6|6401.6|2
1644425270000|2022-02-09 16:47:50|6407.9|6401.9|6405.6|6399.6|6407.9|6401.9|6405.6|6399.6|9
1644425280000|2022-02-09 16:48:00|6405.1|6399.1|6405.1|6399.1|6406.1|6400.1|6405.1|6399.1|6
1644425290000|2022-02-09 16:48:10|6404.9|6398.9|6404.6|6398.6|6404.9|6398.9|6404.4|6398.4|0
1644425300000|2022-02-09 16:48:20|6403.9|6397.9|6403.4|6397.4|6403.9|6397.9|6403.4|6397.4|3
1644425310000|2022-02-09 16:48:30|6404.6|6398.6|6405.6|6399.6|6406.1|6400.1|6404.6|6398.6|11
1644425320000|2022-02-09 16:48:40|6405.1|6399.1|6403.6|6397.6|6405.1|6399.1|6403.4|6397.4|6
1644425330000|2022-02-09 16:48:50|6403.4|6397.4|6404.6|6398.6|6404.6|6398.6|6403.1|6397.1|4
1644425340000|2022-02-09 16:49:00|6404.7|6398.7|6406.6|6400.6|6406.9|6400.9|6404.7|6398.7|5
1644425350000|2022-02-09 16:49:10|6407.1|6401.1|6407.1|6401.1|6407.1|6401.1|6407.1|6401.1|1
1644425360000|2022-02-09 16:49:20|6407.6|6401.6|6405.6|6399.6|6407.6|6401.6|6405.6|6399.6|5
1644425370000|2022-02-09 16:49:30|6404.9|6398.9|6405.1|6399.1|6406.6|6400.6|6404.6|6398.6|4
1644425380000|2022-02-09 16:49:40|6405.6|6399.6|6404.6|6398.6|6406.1|6400.1|6403.4|6397.4|4
1644425390000|2022-02-09 16:49:50|6404.7|6398.7|6406.6|6400.6|6406.6|6400.6|6404.7|6398.7|3
1644425400000|2022-02-09 16:50:00|6406.7|6400.7|6406.6|6400.6|6406.7|6400.7|6406.4|6400.4|1
1644425410000|2022-02-09 16:50:10|6406.7|6400.7|6409.7|6403.7|6409.7|6403.7|6406.6|6400.6|3
1644425420000|2022-02-09 16:50:20|6410.1|6404.1|6410.6|6404.6|6411.6|6405.6|6409.6|6403.6|5
1644425430000|2022-02-09 16:50:30|6411.1|6405.1|6412.2|6406.2|6413.6|6407.6|6411.1|6405.1|16
1644425440000|2022-02-09 16:50:40|6413.6|6407.6|6418.1|6412.1|6418.1|6412.1|6413.2|6407.2|42
1644425450000|2022-02-09 16:50:50|6417.6|6411.6|6418.1|6412.1|6418.1|6412.1|6417.1|6411.1|2
1644425460000|2022-02-09 16:51:00|6418.3|6412.3|6419.2|6413.2|6420.2|6414.2|6418.3|6412.3|5
1644425470000|2022-02-09 16:51:10|6419.6|6413.6|6418.1|6412.1|6420.9|6414.9|6418.1|6412.1|20
1644425480000|2022-02-09 16:51:20|6418.6|6412.6|6422.1|6416.1|6422.1|6416.1|6418.6|6412.6|2
1644425490000|2022-02-09 16:51:30|6421.7|6415.7|6419.1|6413.1|6421.7|6415.7|6419.1|6413.1|20
1644425500000|2022-02-09 16:51:40|6419.6|6413.6|6421.1|6415.1|6421.1|6415.1|6419.6|6413.6|16
1644425510000|2022-02-09 16:51:50|6420.7|6414.7|6420.7|6414.7|6420.7|6414.7|6420.7|6414.7|1
1644425520000|2022-02-09 16:52:00|6421.6|6415.6|6419.6|6413.6|6422.2|6416.2|6419.6|6413.6|18
1644425530000|2022-02-09 16:52:10|6419.1|6413.1|6415.1|6409.1|6419.1|6413.1|6415.1|6409.1|16
1644425540000|2022-02-09 16:52:20|6415.2|6409.2|6418.1|6412.1|6418.1|6412.1|6415.2|6409.2|10
1644425550000|2022-02-09 16:52:30|6417.4|6411.4|6416.6|6410.6|6417.4|6411.4|6416.6|6410.6|2
1644425560000|2022-02-09 16:52:40|6415.6|6409.6|6414.1|6408.1|6415.6|6409.6|6413.1|6407.1|6
1644425570000|2022-02-09 16:52:50|6413|6407|6412.1|6406.1|6413|6407|6412.1|6406.1|4
1644425580000|2022-02-09 16:53:00|6410.9|6404.9|6410.6|6404.6|6411.6|6405.6|6410.6|6404.6|1
1644425590000|2022-02-09 16:53:10|6409.8|6403.8|6409.1|6403.1|6410.6|6404.6|6408.9|6402.9|9
1644425600000|2022-02-09 16:53:20|6408.9|6402.9|6409.6|6403.6|6409.7|6403.7|6408.9|6402.9|2
1644425610000|2022-02-09 16:53:30|||||||||1
1644425620000|2022-02-09 16:53:40|6409.2|6403.2|6409.6|6403.6|6409.6|6403.6|6409.2|6403.2|2
1644425630000|2022-02-09 16:53:50|6409.7|6403.7|6405.4|6399.4|6411.1|6405.1|6405.4|6399.4|11
1644425640000|2022-02-09 16:54:00|6405.1|6399.1|6406.9|6400.9|6406.9|6400.9|6404.1|6398.1|8
1644425650000|2022-02-09 16:54:10|6407.3|6401.3|6407.4|6401.4|6407.4|6401.4|6407.3|6401.3|7
1644425660000|2022-02-09 16:54:20|6407.1|6401.1|6406.1|6400.1|6407.1|6401.1|6405.7|6399.7|20
1644425670000|2022-02-09 16:54:30|6406.2|6400.2|6406.6|6400.6|6406.6|6400.6|6406.1|6400.1|12
1644425680000|2022-02-09 16:54:40|6406.1|6400.1|6406.6|6400.6|6406.6|6400.6|6406.1|6400.1|0
1644425690000|2022-02-09 16:54:50|6406.7|6400.7|6406.4|6400.4|6406.7|6400.7|6406.1|6400.1|7
1644425700000|2022-02-09 16:55:00|6406.1|6400.1|6406.1|6400.1|6406.4|6400.4|6405.6|6399.6|5
1644425710000|2022-02-09 16:55:10|6406.4|6400.4|6408.1|6402.1|6409.6|6403.6|6406.4|6400.4|8
1644425720000|2022-02-09 16:55:20|6407.6|6401.6|6408.1|6402.1|6408.4|6402.4|6406.6|6400.6|6
1644425730000|2022-02-09 16:55:30|6407.6|6401.6|6407.6|6401.6|6408.6|6402.6|6407.6|6401.6|5
1644425740000|2022-02-09 16:55:40|6408.1|6402.1|6407.1|6401.1|6408.1|6402.1|6406.6|6400.6|17
1644425750000|2022-02-09 16:55:50|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|2
1644425760000|2022-02-09 16:56:00|6408.6|6402.6|6408.1|6402.1|6408.6|6402.6|6407.1|6401.1|9
1644425770000|2022-02-09 16:56:10|6407.6|6401.6|6408.1|6402.1|6408.1|6402.1|6406.7|6400.7|0
1644425780000|2022-02-09 16:56:20|6408.6|6402.6|6405.7|6399.7|6409.1|6403.1|6405.7|6399.7|30
1644425790000|2022-02-09 16:56:30|6405.2|6399.2|6407.2|6401.2|6407.2|6401.2|6405.2|6399.2|12
1644425800000|2022-02-09 16:56:40|6407.1|6401.1|6407.2|6401.2|6407.2|6401.2|6407.1|6401.1|12
1644425810000|2022-02-09 16:56:50|6407.7|6401.7|6407.6|6401.6|6407.7|6401.7|6407.3|6401.3|5
1644425820000|2022-02-09 16:57:00|6408.1|6402.1|6410.2|6404.2|6410.6|6404.6|6408.1|6402.1|4
1644425830000|2022-02-09 16:57:10|6410.1|6404.1|6412.7|6406.7|6412.7|6406.7|6410.1|6404.1|2
1644425840000|2022-02-09 16:57:20|6412.8|6406.8|6413.9|6407.9|6413.9|6407.9|6412.8|6406.8|7
1644425850000|2022-02-09 16:57:30|6413.8|6407.8|6415.1|6409.1|6415.1|6409.1|6413.4|6407.4|5
1644425860000|2022-02-09 16:57:40|6414.7|6408.7|6415.6|6409.6|6415.6|6409.6|6414.6|6408.6|101
1644425870000|2022-02-09 16:57:50|6415.9|6409.9|6415.6|6409.6|6415.9|6409.9|6415.6|6409.6|221
1644425880000|2022-02-09 16:58:00|6417.2|6411.2|6417.1|6411.1|6418.6|6412.6|6415.7|6409.7|20
1644425890000|2022-02-09 16:58:10|6417.6|6411.6|6415.6|6409.6|6417.6|6411.6|6415.6|6409.6|16
1644425900000|2022-02-09 16:58:20|6415.9|6409.9|6416.1|6410.1|6416.7|6410.7|6415.9|6409.9|10
1644425910000|2022-02-09 16:58:30|6415.6|6409.6|6411.2|6405.2|6415.6|6409.6|6411.2|6405.2|9
1644425920000|2022-02-09 16:58:40|6411.1|6405.1|6409.1|6403.1|6411.9|6405.9|6409.1|6403.1|7
1644425930000|2022-02-09 16:58:50|6408.9|6402.9|6405.2|6399.2|6408.9|6402.9|6404.3|6398.3|25
1644425940000|2022-02-09 16:59:00|6405.1|6399.1|6405.7|6399.7|6406.7|6400.7|6404.6|6398.6|11
1644425950000|2022-02-09 16:59:10|6405.6|6399.6|6405.8|6399.8|6405.8|6399.8|6405.4|6399.4|11
1644425960000|2022-02-09 16:59:20|6405.9|6399.9|6403.7|6397.7|6405.9|6399.9|6403.7|6397.7|10
1644425970000|2022-02-09 16:59:30|6403.2|6397.2|6406.7|6400.7|6406.9|6400.9|6403.2|6397.2|104
1644425980000|2022-02-09 16:59:40|6406.2|6400.2|6405.1|6399.1|6406.2|6400.2|6405.1|6399.1|1
1644425990000|2022-02-09 16:59:50|||||||||3
1644426000000|2022-02-09 17:00:00|6404.7|6398.7|6403.2|6393.2|6414.1|6399.1|6403.2|6391.9|104
1644426010000|2022-02-09 17:00:10|6402.6|6392.6|6397.8|6391.8|6402.6|6392.6|6397.8|6390.4|52
1644426020000|2022-02-09 17:00:20|6398.8|6392.8|6427.9|6412.9|6428.9|6413.9|6398.8|6384.9|86
1644426030000|2022-02-09 17:00:30|6427.3|6412.3|6405.6|6399.6|6427.3|6418.6|6403|6392.1|50
1644426040000|2022-02-09 17:00:40|6406.1|6400.1|6411.6|6405.6|6413.1|6407.1|6406.1|6400.1|8
1644426050000|2022-02-09 17:00:50|6404.1|6398.1|6405.6|6399.6|6405.6|6399.6|6400.2|6393.1|38
1644426060000|2022-02-09 17:01:00|6404.6|6398.6|6404.1|6398.1|6406.2|6399.6|6400.7|6394.7|19
1644426070000|2022-02-09 17:01:10|6405.1|6399.1|6400.1|6394.1|6405.6|6399.6|6396.2|6390.2|12
1644426080000|2022-02-09 17:01:20|6400.6|6394.6|6396.6|6390.6|6400.6|6394.6|6396|6390|9
1644426090000|2022-02-09 17:01:30|6396.1|6390.1|6394.1|6388.1|6397.6|6391.6|6393.7|6387.7|6
1644426100000|2022-02-09 17:01:40|6394.7|6388.7|6397.6|6391.6|6400.1|6394.1|6391.6|6385.6|18
1644426110000|2022-02-09 17:01:50|6398|6392|6392.1|6386.1|6398.1|6392.1|6389.8|6383.8|16
1644426120000|2022-02-09 17:02:00|6393.1|6387.1|6392.6|6386.6|6394.1|6388.1|6389.1|6383.1|34
1644426130000|2022-02-09 17:02:10|6391.6|6385.6|6376.4|6370.4|6391.6|6385.6|6371.7|6365.7|136
1644426140000|2022-02-09 17:02:20|6375.8|6369.8|6381.3|6375.3|6390.5|6384.5|6375.8|6369.8|59
1644426150000|2022-02-09 17:02:30|6384.3|6378.3|6379.3|6373.3|6384.3|6378.3|6378.3|6372.3|32
1644426160000|2022-02-09 17:02:40|6379|6373|6374.5|6368.5|6379.8|6373.8|6373.1|6367.1|36
1644426170000|2022-02-09 17:02:50|6375|6369|6379.2|6373.2|6379.3|6373.3|6371|6365|36
1644426180000|2022-02-09 17:03:00|6378.8|6372.8|6391.8|6385.8|6393.8|6387.8|6378.8|6372.8|42
1644426190000|2022-02-09 17:03:10|6391.7|6385.7|6390.3|6384.3|6392.8|6386.8|6388.3|6382.3|7
1644426200000|2022-02-09 17:03:20|6389.3|6383.3|6393.5|6387.5|6393.5|6387.5|6385.8|6379.8|22
1644426210000|2022-02-09 17:03:30|6393.3|6387.3|6407.3|6401.3|6407.3|6401.3|6392|6386|29
1644426220000|2022-02-09 17:03:40|6405.7|6399.7|6397.5|6391.5|6406.3|6400.3|6396.8|6390.8|16
1644426230000|2022-02-09 17:03:50|6397.6|6391.6|6395.3|6389.3|6399.3|6393.3|6392.7|6386.7|23
1644426240000|2022-02-09 17:04:00|6395.5|6389.5|6393.3|6387.3|6395.8|6389.8|6393.3|6387.3|10
1644426250000|2022-02-09 17:04:10|6393.2|6387.2|6390.8|6384.8|6393.2|6387.2|6388.8|6382.8|5
1644426260000|2022-02-09 17:04:20|6391.3|6385.3|6390.7|6384.7|6392.8|6386.8|6388.8|6382.8|12
1644426270000|2022-02-09 17:04:30|6390.3|6384.3|6385.8|6379.8|6390.3|6384.3|6385.6|6379.6|7
1644426280000|2022-02-09 17:04:40|6385.7|6379.7|6386|6380|6387.7|6381.7|6384.8|6378.8|5
1644426290000|2022-02-09 17:04:50|6385.8|6379.8|6385.8|6379.8|6386.6|6380.6|6385.1|6379.1|2
1644426300000|2022-02-09 17:05:00|6386.3|6380.3|6383.2|6377.2|6387.2|6381.2|6382.7|6376.7|13
1644426310000|2022-02-09 17:05:10|6383.3|6377.3|6391.8|6385.8|6392.2|6386.2|6383.3|6377.3|20
1644426320000|2022-02-09 17:05:20|6392.3|6386.3|6388|6382|6393.7|6387.7|6387.8|6381.8|13
1644426330000|2022-02-09 17:05:30|6387.8|6381.8|6388.3|6382.3|6392.3|6386.3|6387.8|6381.8|4
1644426340000|2022-02-09 17:05:40|6389|6383|6388.3|6382.3|6389.3|6383.3|6385.2|6379.2|8
1644426350000|2022-02-09 17:05:50|6388.8|6382.8|6389.7|6383.7|6390.8|6384.8|6388.3|6382.3|12
1644426360000|2022-02-09 17:06:00|6389.2|6383.2|6397.3|6391.3|6399.3|6393.3|6389.2|6383.2|25
1644426370000|2022-02-09 17:06:10|6396.7|6390.7|6395.3|6389.3|6400.8|6394.8|6394.7|6388.7|29
1644426380000|2022-02-09 17:06:20|6392.7|6386.7|6396.2|6390.2|6397.1|6391.1|6392.7|6386.7|13
1644426390000|2022-02-09 17:06:30|6396.6|6390.6|6400.5|6394.5|6400.5|6394.5|6395.2|6389.2|38
1644426400000|2022-02-09 17:06:40|6400.3|6394.3|6399.1|6393.1|6402.6|6396.6|6399.1|6393.1|312
1644426410000|2022-02-09 17:06:50|6398.9|6392.9|6397.1|6391.1|6398.9|6392.9|6395.1|6389.1|16
1644426420000|2022-02-09 17:07:00|6396.7|6390.7|6398.1|6392.1|6401.4|6395.4|6396.7|6390.7|16
1644426430000|2022-02-09 17:07:10|6399.1|6393.1|6404.1|6398.1|6404.6|6398.6|6399.1|6393.1|23
1644426440000|2022-02-09 17:07:20|6407.7|6401.7|6405.1|6399.1|6408.6|6402.6|6405.1|6399.1|10
1644426450000|2022-02-09 17:07:30|6404.2|6398.2|6403.7|6397.7|6404.7|6398.7|6403.7|6397.7|8
1644426460000|2022-02-09 17:07:40|6403.9|6397.9|6408.6|6402.6|6409.6|6403.6|6403.2|6397.2|31
1644426470000|2022-02-09 17:07:50|6408.1|6402.1|6407.9|6401.9|6409.3|6403.3|6407.9|6401.9|15
1644426480000|2022-02-09 17:08:00|6407.1|6401.1|6406.6|6400.6|6407.7|6401.7|6406.1|6400.1|3
1644426490000|2022-02-09 17:08:10|6405.5|6399.5|6401.6|6395.6|6405.5|6399.5|6400.1|6394.1|6
1644426500000|2022-02-09 17:08:20|6401.2|6395.2|6401.6|6395.6|6401.6|6395.6|6400.9|6394.9|13
1644426510000|2022-02-09 17:08:30|6401.1|6395.1|6398.4|6392.4|6401.6|6395.6|6398.1|6392.1|7
1644426520000|2022-02-09 17:08:40|6398.1|6392.1|6399.2|6393.2|6400.2|6394.2|6397.1|6391.1|55
1644426530000|2022-02-09 17:08:50|6399.1|6393.1|6398.1|6392.1|6399.1|6393.1|6398.1|6392.1|2
1644426540000|2022-02-09 17:09:00|6398.7|6392.7|6398.7|6392.7|6398.7|6392.7|6398.7|6392.7|0
1644426550000|2022-02-09 17:09:10|6398.8|6392.8|6400.1|6394.1|6401.1|6395.1|6398.8|6392.8|7
1644426560000|2022-02-09 17:09:20|6400.3|6394.3|6404.1|6398.1|6404.1|6398.1|6400.3|6394.3|13
1644426570000|2022-02-09 17:09:30|6403.6|6397.6|6401.6|6395.6|6404.1|6398.1|6401.4|6395.4|5
1644426580000|2022-02-09 17:09:40|6401.4|6395.4|6402.2|6396.2|6402.2|6396.2|6400.9|6394.9|1
1644426590000|2022-02-09 17:09:50|6402.1|6396.1|6404.7|6398.7|6404.7|6398.7|6401.6|6395.6|6
1644426600000|2022-02-09 17:10:00|6405.1|6399.1|6406.1|6400.1|6408.6|6402.6|6405.1|6399.1|6
1644426610000|2022-02-09 17:10:10|6406.6|6400.6|6406.1|6400.1|6406.6|6400.6|6406.1|6400.1|1
1644426620000|2022-02-09 17:10:20|6403.1|6397.1|6402.6|6396.6|6403.6|6397.6|6402.1|6396.1|3
1644426630000|2022-02-09 17:10:30|6402.7|6396.7|6402.6|6396.6|6403.1|6397.1|6402.1|6396.1|4
1644426640000|2022-02-09 17:10:40|6402.1|6396.1|6397.1|6391.1|6402.1|6396.1|6397.1|6391.1|5
1644426650000|2022-02-09 17:10:50|6396.8|6390.8|6392.1|6386.1|6397.1|6391.1|6391.6|6385.6|11
1644426660000|2022-02-09 17:11:00|6391.6|6385.6|6390.1|6384.1|6393.1|6387.1|6388.6|6382.6|17
1644426670000|2022-02-09 17:11:10|6389.9|6383.9|6381.4|6375.4|6389.9|6383.9|6380.6|6374.6|24
1644426680000|2022-02-09 17:11:20|6381.7|6375.7|6385.1|6379.1|6385.1|6379.1|6380.6|6374.6|19
1644426690000|2022-02-09 17:11:30|6383.6|6377.6|6384.1|6378.1|6385.6|6379.6|6381.6|6375.6|10
1644426700000|2022-02-09 17:11:40|6383.6|6377.6|6383.1|6377.1|6383.6|6377.6|6382.1|6376.1|6
1644426710000|2022-02-09 17:11:50|6382.6|6376.6|6381.6|6375.6|6383.1|6377.1|6380.6|6374.6|7
1644426720000|2022-02-09 17:12:00|6381.1|6375.1|6382.7|6376.7|6383.4|6377.4|6380.6|6374.6|9
1644426730000|2022-02-09 17:12:10|6382.8|6376.8|6385.1|6379.1|6386.2|6380.2|6382.6|6376.6|6
1644426740000|2022-02-09 17:12:20|6384.6|6378.6|6386.1|6380.1|6386.7|6380.7|6384.6|6378.6|15
1644426750000|2022-02-09 17:12:30|6386.7|6380.7|6385.7|6379.7|6386.7|6380.7|6385.1|6379.1|15
1644426760000|2022-02-09 17:12:40|6385.1|6379.1|6385.7|6379.7|6385.7|6379.7|6385.1|6379.1|3
1644426770000|2022-02-09 17:12:50|6385.1|6379.1|6385.6|6379.6|6385.7|6379.7|6385.1|6379.1|14
1644426780000|2022-02-09 17:13:00|6384.7|6378.7|6384.2|6378.2|6385.6|6379.6|6383.1|6377.1|9
1644426790000|2022-02-09 17:13:10|6384.1|6378.1|6377.1|6371.1|6384.1|6378.1|6376.7|6370.7|4
1644426800000|2022-02-09 17:13:20|6377.6|6371.6|6379.7|6373.7|6379.7|6373.7|6377.1|6371.1|3
1644426810000|2022-02-09 17:13:30|6379.2|6373.2|6377.1|6371.1|6379.6|6373.6|6375.9|6369.9|6
1644426820000|2022-02-09 17:13:40|6377.2|6371.2|6379.1|6373.1|6381.6|6375.6|6377.1|6371.1|5
1644426830000|2022-02-09 17:13:50|6378.1|6372.1|6378.6|6372.6|6379.6|6373.6|6377.1|6371.1|3
1644426840000|2022-02-09 17:14:00|6379.4|6373.4|6378.1|6372.1|6381.7|6375.7|6377.1|6371.1|9
1644426850000|2022-02-09 17:14:10|6377.9|6371.9|6377.1|6371.1|6378.6|6372.6|6376.1|6370.1|6
1644426860000|2022-02-09 17:14:20|6377.6|6371.6|6376.1|6370.1|6377.6|6371.6|6375.1|6369.1|13
1644426870000|2022-02-09 17:14:30|6375.7|6369.7|6374.1|6368.1|6379.2|6373.2|6374.1|6368.1|38
1644426880000|2022-02-09 17:14:40|6373.9|6367.9|6372.7|6366.7|6373.9|6367.9|6371.9|6365.9|15
1644426890000|2022-02-09 17:14:50|6372.6|6366.6|6373.1|6367.1|6373.1|6367.1|6372.6|6366.6|1
1644426900000|2022-02-09 17:15:00|6373.2|6367.2|6372.7|6366.7|6373.2|6367.2|6371.7|6365.7|13
1644426910000|2022-02-09 17:15:10|6372.8|6366.8|6380.1|6374.1|6380.8|6374.8|6372.8|6366.8|19
1644426920000|2022-02-09 17:15:20|6379.6|6373.6|6380.1|6374.1|6380.1|6374.1|6379.1|6373.1|3
1644426930000|2022-02-09 17:15:30|6379.1|6373.1|6368.8|6362.8|6379.1|6373.1|6368.1|6362.1|44
1644426940000|2022-02-09 17:15:40|6369.4|6363.4|6370.6|6364.6|6371.6|6365.6|6367.7|6361.7|10
1644426950000|2022-02-09 17:15:50|6368.7|6362.7|6368.1|6362.1|6369.9|6363.9|6368.1|6362.1|26
1644426960000|2022-02-09 17:16:00|6368.6|6362.6|6368.7|6362.7|6370.2|6364.2|6368.1|6362.1|22
1644426970000|2022-02-09 17:16:10|6369.6|6363.6|6375.1|6369.1|6376.2|6370.2|6369.6|6363.6|20
1644426980000|2022-02-09 17:16:20|6375.2|6369.2|6375.6|6369.6|6376.2|6370.2|6374.6|6368.6|9
1644426990000|2022-02-09 17:16:30|6373.3|6367.3|6371.7|6365.7|6373.3|6367.3|6371.2|6365.2|14
1644427000000|2022-02-09 17:16:40|6371.6|6365.6|6372.2|6366.2|6372.2|6366.2|6371.6|6365.6|5
1644427010000|2022-02-09 17:16:50|6371.6|6365.6|6370.1|6364.1|6371.6|6365.6|6370.1|6364.1|5
1644427020000|2022-02-09 17:17:00|6370.6|6364.6|6370.1|6364.1|6371.6|6365.6|6369.9|6363.9|7
1644427030000|2022-02-09 17:17:10|6365.6|6359.6|6366.6|6360.6|6366.6|6360.6|6365.1|6359.1|11
1644427040000|2022-02-09 17:17:20|6365.6|6359.6|6361.6|6355.6|6366.6|6360.6|6361.6|6355.6|11
1644427050000|2022-02-09 17:17:30|6361.1|6355.1|6355.6|6349.6|6361.6|6355.6|6354.9|6348.9|15
1644427060000|2022-02-09 17:17:40|6356.2|6350.2|6355.6|6349.6|6358.1|6352.1|6355.6|6349.6|7
1644427070000|2022-02-09 17:17:50|6356|6350|6355.1|6349.1|6357.2|6351.2|6354.4|6348.4|9
1644427080000|2022-02-09 17:18:00|6354.6|6348.6|6359.6|6353.6|6359.7|6353.7|6354.6|6348.6|9
1644427090000|2022-02-09 17:18:10|6361.7|6355.7|6359.6|6353.6|6363.6|6357.6|6359.1|6353.1|24
1644427100000|2022-02-09 17:18:20|6357.9|6351.9|6358.4|6352.4|6361.1|6355.1|6357.9|6351.9|9
1644427110000|2022-02-09 17:18:30|6358.7|6352.7|6359.1|6353.1|6360.9|6354.9|6358.7|6352.7|10
1644427120000|2022-02-09 17:18:40|6359.6|6353.6|6346.6|6340.6|6360.1|6354.1|6345.6|6339.6|56
1644427130000|2022-02-09 17:18:50|6347.6|6341.6|6351.3|6345.3|6355.4|6349.4|6347.1|6341.1|44
1644427140000|2022-02-09 17:19:00|6351.1|6345.1|6353.3|6347.3|6358.8|6352.8|6351|6345|82
1644427150000|2022-02-09 17:19:10|6355.3|6349.3|6356.5|6350.5|6356.5|6350.5|6351.2|6345.2|20
1644427160000|2022-02-09 17:19:20|6357.7|6351.7|6356|6350|6358.8|6352.8|6356|6350|9
1644427170000|2022-02-09 17:19:30|6357.8|6351.8|6358.5|6352.5|6358.5|6352.5|6357.3|6351.3|13
1644427180000|2022-02-09 17:19:40|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|2
1644427190000|2022-02-09 17:19:50|6360|6354|6359.5|6353.5|6360|6354|6359.5|6353.5|7
1644427200000|2022-02-09 17:20:00|6359|6353|6362|6356|6362|6356|6356.8|6350.8|11
1644427210000|2022-02-09 17:20:10|6361.8|6355.8|6363.8|6357.8|6363.8|6357.8|6361.8|6355.8|15
1644427220000|2022-02-09 17:20:20|6362.8|6356.8|6360.5|6354.5|6363.8|6357.8|6360.5|6354.5|8
1644427230000|2022-02-09 17:20:30|6360|6354|6360|6354|6360|6354|6360|6354|7
1644427240000|2022-02-09 17:20:40|6358.6|6352.6|6359.8|6353.8|6360.2|6354.2|6358.6|6352.6|26
1644427250000|2022-02-09 17:20:50|6359|6353|6360.5|6354.5|6360.8|6354.8|6359|6353|9
1644427260000|2022-02-09 17:21:00|6360.8|6354.8|6369.8|6363.8|6369.8|6363.8|6360.8|6354.8|13
1644427270000|2022-02-09 17:21:10|6370.5|6364.5|6367.3|6361.3|6371.5|6365.5|6366.8|6360.8|20
1644427280000|2022-02-09 17:21:20|6367.8|6361.8|6366.8|6360.8|6367.8|6361.8|6366.8|6360.8|2
1644427290000|2022-02-09 17:21:30|6366.3|6360.3|6368.3|6362.3|6368.3|6362.3|6365.8|6359.8|1
1644427300000|2022-02-09 17:21:40|6369.7|6363.7|6369.3|6363.3|6370.6|6364.6|6368.3|6362.3|21
1644427310000|2022-02-09 17:21:50|6369.8|6363.8|6372.7|6366.7|6373.8|6367.8|6369.8|6363.8|11
1644427320000|2022-02-09 17:22:00|6372.3|6366.3|6373.8|6367.8|6374.3|6368.3|6371.8|6365.8|12
1644427330000|2022-02-09 17:22:10|6374.8|6368.8|6378.8|6372.8|6378.8|6372.8|6374.3|6368.3|23
1644427340000|2022-02-09 17:22:20|6378.7|6372.7|6378.2|6372.2|6378.7|6372.7|6374.8|6368.8|100
1644427350000|2022-02-09 17:22:30|6378.1|6372.1|6376.8|6370.8|6378.1|6372.1|6375.8|6369.8|36
1644427360000|2022-02-09 17:22:40|6376.3|6370.3|6377.7|6371.7|6378|6372|6376.3|6370.3|7
1644427370000|2022-02-09 17:22:50|6377.3|6371.3|6378.8|6372.8|6379.3|6373.3|6377.3|6371.3|11
1644427380000|2022-02-09 17:23:00|6379|6373|6379.3|6373.3|6380|6374|6378.8|6372.8|6
1644427390000|2022-02-09 17:23:10|6378.8|6372.8|6379.5|6373.5|6380|6374|6378.3|6372.3|6
1644427400000|2022-02-09 17:23:20|6381|6375|6388.2|6382.2|6388.3|6382.3|6381|6375|42
1644427410000|2022-02-09 17:23:30|6387.8|6381.8|6383.3|6377.3|6387.8|6381.8|6383.3|6377.3|20
1644427420000|2022-02-09 17:23:40|6383.2|6377.2|6389.5|6383.5|6389.8|6383.8|6382.7|6376.7|62
1644427430000|2022-02-09 17:23:50|6389.3|6383.3|6391.3|6385.3|6392.8|6386.8|6389.2|6383.2|14
1644427440000|2022-02-09 17:24:00|6390.6|6384.6|6392.8|6386.8|6393.5|6387.5|6390.3|6384.3|18
1644427450000|2022-02-09 17:24:10|6393.3|6387.3|6393|6387|6393.5|6387.5|6392.3|6386.3|13
1644427460000|2022-02-09 17:24:20|6392.8|6386.8|6392.3|6386.3|6394|6388|6392.3|6386.3|12
1644427470000|2022-02-09 17:24:30|6392.5|6386.5|6392.8|6386.8|6392.8|6386.8|6391.8|6385.8|3
1644427480000|2022-02-09 17:24:40|6391.3|6385.3|6388.8|6382.8|6391.5|6385.5|6388.8|6382.8|16
1644427490000|2022-02-09 17:24:50|6389.3|6383.3|6389.5|6383.5|6390|6384|6389.3|6383.3|9
1644427500000|2022-02-09 17:25:00|6393.8|6387.8|6393.3|6387.3|6393.8|6387.8|6392.3|6386.3|4
1644427510000|2022-02-09 17:25:10|6393.7|6387.7|6394|6388|6394.5|6388.5|6393.7|6387.7|5
1644427520000|2022-02-09 17:25:20|6394.5|6388.5|6394|6388|6394.5|6388.5|6393.8|6387.8|1
1644427530000|2022-02-09 17:25:30|6394.5|6388.5|6395.5|6389.5|6395.5|6389.5|6393.8|6387.8|15
1644427540000|2022-02-09 17:25:40|6395|6389|6395|6389|6395|6389|6395|6389|3
1644427550000|2022-02-09 17:25:50|6396.1|6390.1|6394.3|6388.3|6396.1|6390.1|6394.3|6388.3|8
1644427560000|2022-02-09 17:26:00|6394.8|6388.8|6392.3|6386.3|6394.8|6388.8|6390.8|6384.8|15
1644427570000|2022-02-09 17:26:10|6392.2|6386.2|6391.8|6385.8|6392.3|6386.3|6391.7|6385.7|12
1644427580000|2022-02-09 17:26:20|6392.2|6386.2|6391.7|6385.7|6392.3|6386.3|6391.7|6385.7|3
1644427590000|2022-02-09 17:26:30|6391|6385|6392.8|6386.8|6392.8|6386.8|6391|6385|6
1644427600000|2022-02-09 17:26:40|6393|6387|6392.8|6386.8|6393.8|6387.8|6392.8|6386.8|4
1644427610000|2022-02-09 17:26:50|6393.3|6387.3|6395|6389|6395|6389|6393.3|6387.3|12
1644427620000|2022-02-09 17:27:00|6395.1|6389.1|6395.3|6389.3|6395.8|6389.8|6394.5|6388.5|4
1644427630000|2022-02-09 17:27:10|6395.5|6389.5|6395.8|6389.8|6395.8|6389.8|6394.8|6388.8|9
1644427640000|2022-02-09 17:27:20|6396.3|6390.3|6393.3|6387.3|6396.3|6390.3|6393.3|6387.3|10
1644427650000|2022-02-09 17:27:30|6392.8|6386.8|6393.3|6387.3|6393.8|6387.8|6392.8|6386.8|5
1644427660000|2022-02-09 17:27:40|6393.5|6387.5|6393.8|6387.8|6395.8|6389.8|6393.5|6387.5|17
1644427670000|2022-02-09 17:27:50|6393.5|6387.5|6393|6387|6393.8|6387.8|6393|6387|1
1644427680000|2022-02-09 17:28:00|6393.3|6387.3|6394.6|6388.6|6394.6|6388.6|6393.3|6387.3|2
1644427690000|2022-02-09 17:28:10|6395|6389|6395.5|6389.5|6395.6|6389.6|6394.3|6388.3|13
1644427700000|2022-02-09 17:28:20|6396|6390|6396.8|6390.8|6396.8|6390.8|6395.5|6389.5|0
1644427710000|2022-02-09 17:28:30|6396.7|6390.7|6396.8|6390.8|6397.2|6391.2|6395.8|6389.8|1
1644427720000|2022-02-09 17:28:40|6396.3|6390.3|6396.2|6390.2|6396.8|6390.8|6396.2|6390.2|2
1644427730000|2022-02-09 17:28:50|6395.8|6389.8|6397.3|6391.3|6397.3|6391.3|6395.8|6389.8|7
1644427740000|2022-02-09 17:29:00|6396.3|6390.3|6397|6391|6397.5|6391.5|6396.3|6390.3|3
1644427750000|2022-02-09 17:29:10|6396.8|6390.8|6396.5|6390.5|6397|6391|6395.5|6389.5|3
1644427760000|2022-02-09 17:29:20|6396.6|6390.6|6399.3|6393.3|6400.3|6394.3|6396.6|6390.6|6
1644427770000|2022-02-09 17:29:30|6399.8|6393.8|6399.8|6393.8|6401|6395|6399.8|6393.8|5
1644427780000|2022-02-09 17:29:40|6399.5|6393.5|6401.3|6395.3|6401.3|6395.3|6399|6393|16
1644427790000|2022-02-09 17:29:50|6401.8|6395.8|6402.8|6396.8|6403.8|6397.8|6401.8|6395.8|4
1644427800000|2022-02-09 17:30:00|6403.2|6397.2|6403.8|6397.8|6403.8|6397.8|6402.3|6396.3|27
1644427810000|2022-02-09 17:30:10|6404.3|6398.3|6407.2|6401.2|6407.3|6401.3|6404.3|6398.3|14
1644427820000|2022-02-09 17:30:20|6407.3|6401.3|6406.7|6400.7|6407.3|6401.3|6404.8|6398.8|13
1644427830000|2022-02-09 17:30:30|6406.2|6400.2|6407.8|6401.8|6410.5|6404.5|6406.2|6400.2|7
1644427840000|2022-02-09 17:30:40|6408.3|6402.3|6407.8|6401.8|6408.8|6402.8|6407.3|6401.3|3
1644427850000|2022-02-09 17:30:50|6408.2|6402.2|6406.3|6400.3|6408.2|6402.2|6405.7|6399.7|6
1644427860000|2022-02-09 17:31:00|6405.7|6399.7|6404.3|6398.3|6405.8|6399.8|6403.3|6397.3|22
1644427870000|2022-02-09 17:31:10|6404.7|6398.7|6404.3|6398.3|6404.8|6398.8|6403.8|6397.8|5
1644427880000|2022-02-09 17:31:20|6403.8|6397.8|6398.8|6392.8|6404|6398|6398.8|6392.8|17
1644427890000|2022-02-09 17:31:30|6398.7|6392.7|6397.7|6391.7|6398.8|6392.8|6397.7|6391.7|4
1644427900000|2022-02-09 17:31:40|6397.8|6391.8|6399.3|6393.3|6399.8|6393.8|6397.8|6391.8|6
1644427910000|2022-02-09 17:31:50|6399.2|6393.2|6398.8|6392.8|6399.2|6393.2|6398.8|6392.8|6
1644427920000|2022-02-09 17:32:00|6399|6393|6400.8|6394.8|6400.8|6394.8|6398.8|6392.8|12
1644427930000|2022-02-09 17:32:10|6400.3|6394.3|6399.3|6393.3|6400.3|6394.3|6399.3|6393.3|3
1644427940000|2022-02-09 17:32:20|6399.5|6393.5|6399.3|6393.3|6400.8|6394.8|6399.3|6393.3|5
1644427950000|2022-02-09 17:32:30|6399.5|6393.5|6399|6393|6399.5|6393.5|6399|6393|1
1644427960000|2022-02-09 17:32:40|6398.8|6392.8|6398.5|6392.5|6399.5|6393.5|6397.8|6391.8|4
1644427980000|2022-02-09 17:33:00|6400.3|6394.3|6402.3|6396.3|6402.8|6396.8|6400.2|6394.2|13
1644427990000|2022-02-09 17:33:10|6402.1|6396.1|6401.2|6395.2|6402.1|6396.1|6401.2|6395.2|0
1644428000000|2022-02-09 17:33:20|6400.8|6394.8|6401.3|6395.3|6401.3|6395.3|6400.8|6394.8|6
1644428010000|2022-02-09 17:33:30|6400.8|6394.8|6398.8|6392.8|6400.8|6394.8|6398.8|6392.8|1
1644428020000|2022-02-09 17:33:40|6399.2|6393.2|6400.3|6394.3|6400.3|6394.3|6399.2|6393.2|0
1644428030000|2022-02-09 17:33:50|6400.5|6394.5|6402.7|6396.7|6402.8|6396.8|6400.5|6394.5|2
1644428040000|2022-02-09 17:34:00|6402.3|6396.3|6399.8|6393.8|6402.3|6396.3|6399.3|6393.3|8
1644428050000|2022-02-09 17:34:10|6399.5|6393.5|6398.8|6392.8|6399.5|6393.5|6397.8|6391.8|1
1644428060000|2022-02-09 17:34:20|6399.3|6393.3|6399.3|6393.3|6399.8|6393.8|6399.3|6393.3|3
1644428070000|2022-02-09 17:34:30|6399.5|6393.5|6399.8|6393.8|6399.8|6393.8|6399.5|6393.5|0
1644428080000|2022-02-09 17:34:40|6399.3|6393.3|6399.8|6393.8|6399.8|6393.8|6398.8|6392.8|7
1644428090000|2022-02-09 17:34:50|6399.5|6393.5|6398.8|6392.8|6399.5|6393.5|6398.8|6392.8|3
1644428100000|2022-02-09 17:35:00|6399.8|6393.8|6396.8|6390.8|6399.8|6393.8|6396.8|6390.8|7
1644428110000|2022-02-09 17:35:10|6397.2|6391.2|6397.6|6391.6|6397.6|6391.6|6396.6|6390.6|4
1644428120000|2022-02-09 17:35:20|6397.4|6391.4|6396.6|6390.6|6397.6|6391.6|6396.6|6390.6|3
1644428130000|2022-02-09 17:35:30|6394.2|6388.2|6393.6|6387.6|6394.2|6388.2|6393.2|6387.2|31
1644428140000|2022-02-09 17:35:40|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|6390.3|6384.3|20
1644428150000|2022-02-09 17:35:50|6393.8|6387.8|6394.3|6388.3|6394.3|6388.3|6393.8|6387.8|2
1644428160000|2022-02-09 17:36:00|6393.8|6387.8|6395.8|6389.8|6396.8|6390.8|6393.8|6387.8|4
1644428170000|2022-02-09 17:36:10|6392.1|6386.1|6392.8|6386.8|6392.8|6386.8|6392.1|6386.1|29
1644428180000|2022-02-09 17:36:20|6394.2|6388.2|6393.8|6387.8|6394.8|6388.8|6393.8|6387.8|3
1644428190000|2022-02-09 17:36:30|6393.3|6387.3|6394.3|6388.3|6394.3|6388.3|6393.2|6387.2|3
1644428200000|2022-02-09 17:36:40|6393.8|6387.8|6394.8|6388.8|6394.8|6388.8|6393.8|6387.8|3
1644428210000|2022-02-09 17:36:50|6394.3|6388.3|6393.8|6387.8|6394.3|6388.3|6392.7|6386.7|8
1644428220000|2022-02-09 17:37:00|6393.7|6387.7|6393.8|6387.8|6394.3|6388.3|6392.8|6386.8|0
1644428230000|2022-02-09 17:37:10|6392.8|6386.8|6392.8|6386.8|6397.3|6391.3|6392.3|6386.3|30
1644428240000|2022-02-09 17:37:20|6396.3|6390.3|6400|6394|6400.3|6394.3|6396.3|6390.3|53
1644428250000|2022-02-09 17:37:30|6399.6|6393.6|6397.5|6391.5|6399.6|6393.6|6397.5|6391.5|5
1644428260000|2022-02-09 17:37:40|6397.8|6391.8|6397.3|6391.3|6397.8|6391.8|6396.5|6390.5|11
1644428270000|2022-02-09 17:37:50|6397.5|6391.5|6401|6395|6401|6395|6397.5|6391.5|7
1644428280000|2022-02-09 17:38:00|6401.5|6395.5|6402.3|6396.3|6402.3|6396.3|6400|6394|10
1644428290000|2022-02-09 17:38:10|6403.3|6397.3|6403.5|6397.5|6403.7|6397.7|6403.3|6397.3|13
1644428300000|2022-02-09 17:38:20|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.3|6396.3|3
1644428310000|2022-02-09 17:38:30|6403|6397|6404.3|6398.3|6404.3|6398.3|6403|6397|2
1644428320000|2022-02-09 17:38:40|6403.3|6397.3|6401.3|6395.3|6403.5|6397.5|6401.3|6395.3|4
1644428330000|2022-02-09 17:38:50|6400.8|6394.8|6401.3|6395.3|6401.3|6395.3|6399.8|6393.8|7
1644428340000|2022-02-09 17:39:00|6401.7|6395.7|6401.8|6395.8|6401.8|6395.8|6401.3|6395.3|6
1644428350000|2022-02-09 17:39:10|6401.7|6395.7|6401.3|6395.3|6401.7|6395.7|6401.3|6395.3|1
1644428360000|2022-02-09 17:39:20|6401.2|6395.2|6402|6396|6402|6396|6400.3|6394.3|5
1644428380000|2022-02-09 17:39:40|||||||||1
1644428390000|2022-02-09 17:39:50|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|0
1644428400000|2022-02-09 17:40:00|6402|6396|6403.8|6397.8|6403.8|6397.8|6402|6396|9
1644428410000|2022-02-09 17:40:10|6403.7|6397.7|6403.2|6397.2|6403.7|6397.7|6403.2|6397.2|7
1644428420000|2022-02-09 17:40:20|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|6402.5|6396.5|2
1644428430000|2022-02-09 17:40:30|6403.3|6397.3|6403.8|6397.8|6404.8|6398.8|6402.8|6396.8|7
1644428440000|2022-02-09 17:40:40|6404.3|6398.3|6404.8|6398.8|6404.8|6398.8|6404.3|6398.3|2
1644428450000|2022-02-09 17:40:50|6405|6399|6406.8|6400.8|6406.8|6400.8|6404.3|6398.3|16
1644428460000|2022-02-09 17:41:00|6405.3|6399.3|6404.3|6398.3|6405.3|6399.3|6404.3|6398.3|6
1644428470000|2022-02-09 17:41:10|||||||||3
1644428480000|2022-02-09 17:41:20|6405|6399|6404.3|6398.3|6405.3|6399.3|6404.3|6398.3|9
1644428490000|2022-02-09 17:41:30|6402.5|6396.5|6402.8|6396.8|6402.8|6396.8|6402.5|6396.5|13
1644428500000|2022-02-09 17:41:40|6403.3|6397.3|6403.5|6397.5|6403.5|6397.5|6403.3|6397.3|1
1644428510000|2022-02-09 17:41:50|6403.2|6397.2|6402.8|6396.8|6403.5|6397.5|6402.8|6396.8|13
1644428520000|2022-02-09 17:42:00|6402.7|6396.7|6401.8|6395.8|6402.7|6396.7|6401.8|6395.8|3
1644428530000|2022-02-09 17:42:10|6402|6396|6402.6|6396.6|6402.6|6396.6|6402|6396|6
1644428540000|2022-02-09 17:42:20|6403.5|6397.5|6402.8|6396.8|6403.5|6397.5|6402.8|6396.8|1
1644428550000|2022-02-09 17:42:30|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|2
1644428560000|2022-02-09 17:42:40|6402.8|6396.8|6405.3|6399.3|6405.8|6399.8|6402.8|6396.8|12
1644428570000|2022-02-09 17:42:50|6402.1|6396.1|6403.8|6397.8|6404.8|6398.8|6402.1|6396.1|37
1644428580000|2022-02-09 17:43:00|6404|6398|6403.3|6397.3|6404.3|6398.3|6402.7|6396.7|34
1644428590000|2022-02-09 17:43:10|6403.5|6397.5|6403.8|6397.8|6403.8|6397.8|6403.5|6397.5|3
1644428600000|2022-02-09 17:43:20|6403.7|6397.7|6403.8|6397.8|6404|6398|6403.3|6397.3|1
1644428610000|2022-02-09 17:43:30|6403.3|6397.3|6406.8|6400.8|6406.8|6400.8|6403.3|6397.3|4
1644428620000|2022-02-09 17:43:40|6406.3|6400.3|6407.3|6401.3|6407.3|6401.3|6406.3|6400.3|5
1644428630000|2022-02-09 17:43:50|6407.2|6401.2|6407.3|6401.3|6407.3|6401.3|6406.8|6400.8|11
1644428640000|2022-02-09 17:44:00|6407.2|6401.2|6406.8|6400.8|6407.3|6401.3|6406.3|6400.3|6
1644428650000|2022-02-09 17:44:10|6407.3|6401.3|6406.8|6400.8|6407.3|6401.3|6406.8|6400.8|1
1644428660000|2022-02-09 17:44:20|6407|6401|6411|6405|6411|6405|6407|6401|14
1644428670000|2022-02-09 17:44:30|6410.8|6404.8|6411|6405|6411|6405|6410.1|6404.1|5
1644428680000|2022-02-09 17:44:40|6411.8|6405.8|6414.8|6408.8|6414.8|6408.8|6411.8|6405.8|17
1644428690000|2022-02-09 17:44:50|6415.1|6409.1|6413.8|6407.8|6415.1|6409.1|6413.8|6407.8|5
1644428700000|2022-02-09 17:45:00|6414.2|6408.2|6418.5|6412.5|6418.5|6412.5|6413.8|6407.8|80
1644428710000|2022-02-09 17:45:10|6418.3|6412.3|6414.8|6408.8|6419|6413|6414.8|6408.8|24
1644428720000|2022-02-09 17:45:20|6413.8|6407.8|6418.8|6412.8|6418.8|6412.8|6413.8|6407.8|5
1644428730000|2022-02-09 17:45:30|6418.3|6412.3|6417.8|6411.8|6418.3|6412.3|6417.8|6411.8|0
1644428740000|2022-02-09 17:45:40|6418|6412|6417.3|6411.3|6418.3|6412.3|6415.8|6409.8|11
1644428750000|2022-02-09 17:45:50|6416.8|6410.8|6417.8|6411.8|6418.3|6412.3|6416.8|6410.8|7
1644428760000|2022-02-09 17:46:00|6417.7|6411.7|6413.8|6407.8|6417.8|6411.8|6413.8|6407.8|14
1644428770000|2022-02-09 17:46:10|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|2
1644428780000|2022-02-09 17:46:20|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|3
1644428790000|2022-02-09 17:46:30|6409.8|6403.8|6415.8|6409.8|6415.8|6409.8|6409.8|6403.8|6
1644428800000|2022-02-09 17:46:40|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|6415.8|6409.8|5
1644428810000|2022-02-09 17:46:50|6416.8|6410.8|6416.8|6410.8|6420.8|6414.8|6416.8|6410.8|20
1644428820000|2022-02-09 17:47:00|6416.2|6410.2|6416.8|6410.8|6416.8|6410.8|6415.3|6409.3|15
1644428830000|2022-02-09 17:47:10|6417.3|6411.3|6416.8|6410.8|6417.3|6411.3|6416.8|6410.8|3
1644428840000|2022-02-09 17:47:20|6417.3|6411.3|6417.3|6411.3|6417.8|6411.8|6417.3|6411.3|1
1644428850000|2022-02-09 17:47:30|6417.1|6411.1|6416.3|6410.3|6417.1|6411.1|6416.3|6410.3|2
1644428860000|2022-02-09 17:47:40|6416.8|6410.8|6417.3|6411.3|6417.3|6411.3|6416.8|6410.8|2
1644428870000|2022-02-09 17:47:50|||||||||1
1644428880000|2022-02-09 17:48:00|6417.5|6411.5|6419.3|6413.3|6419.8|6413.8|6417.5|6411.5|10
1644428890000|2022-02-09 17:48:10|6419.8|6413.8|6418.8|6412.8|6419.8|6413.8|6418.8|6412.8|3
1644428900000|2022-02-09 17:48:20|6418.3|6412.3|6418.8|6412.8|6418.8|6412.8|6418.3|6412.3|1
1644428910000|2022-02-09 17:48:30|6418|6412|6415.7|6409.7|6418.8|6412.8|6415.7|6409.7|6
1644428920000|2022-02-09 17:48:40|6415.6|6409.6|6413|6407|6415.6|6409.6|6412.3|6406.3|8
1644428930000|2022-02-09 17:48:50|6412.7|6406.7|6412.3|6406.3|6412.7|6406.7|6412.3|6406.3|1
1644428940000|2022-02-09 17:49:00|6411.8|6405.8|6413|6407|6413.5|6407.5|6411.8|6405.8|25
1644428950000|2022-02-09 17:49:10|6413.5|6407.5|6414.8|6408.8|6414.8|6408.8|6413.5|6407.5|2
1644428960000|2022-02-09 17:49:20|6415.8|6409.8|6416.3|6410.3|6416.8|6410.8|6415.8|6409.8|8
1644428970000|2022-02-09 17:49:30|6416.5|6410.5|6417.8|6411.8|6417.8|6411.8|6416.5|6410.5|1
1644428980000|2022-02-09 17:49:40|6418.8|6412.8|6418.8|6412.8|6418.8|6412.8|6418.8|6412.8|2
1644428990000|2022-02-09 17:49:50|6417.8|6411.8|6416.8|6410.8|6417.8|6411.8|6416.8|6410.8|6
1644429000000|2022-02-09 17:50:00|6416.7|6410.7|6412.8|6406.8|6416.7|6410.7|6412.8|6406.8|8
1644429010000|2022-02-09 17:50:10|6413|6407|6413.3|6407.3|6413.3|6407.3|6413|6407|1
1644429020000|2022-02-09 17:50:20|6412.8|6406.8|6412.2|6406.2|6412.8|6406.8|6412.2|6406.2|0
1644429030000|2022-02-09 17:50:30|||||||||2
1644429040000|2022-02-09 17:50:40|6412.3|6406.3|6415.8|6409.8|6415.8|6409.8|6412.3|6406.3|16
1644429050000|2022-02-09 17:50:50|6415.7|6409.7|6415.2|6409.2|6416|6410|6415.2|6409.2|1
1644429060000|2022-02-09 17:51:00|6414.8|6408.8|6416|6410|6416|6410|6414.5|6408.5|7
1644429070000|2022-02-09 17:51:10|6415.8|6409.8|6416.3|6410.3|6416.3|6410.3|6415.8|6409.8|3
1644429080000|2022-02-09 17:51:20|6416.2|6410.2|6415.8|6409.8|6416.2|6410.2|6415.8|6409.8|1
1644429090000|2022-02-09 17:51:30|6416|6410|6415.8|6409.8|6416.3|6410.3|6415.8|6409.8|0
1644429100000|2022-02-09 17:51:40|6416.7|6410.7|6417.3|6411.3|6417.3|6411.3|6416.3|6410.3|5
1644429110000|2022-02-09 17:51:50|6417.5|6411.5|6416.7|6410.7|6417.7|6411.7|6415.8|6409.8|8
1644429120000|2022-02-09 17:52:00|6417.3|6411.3|6420.8|6414.8|6421.3|6415.3|6417.3|6411.3|12
1644429130000|2022-02-09 17:52:10|6421.3|6415.3|6422.8|6416.8|6425.2|6419.2|6421.3|6415.3|15
1644429140000|2022-02-09 17:52:20|6423.6|6417.6|6420.8|6414.8|6424.8|6418.8|6420.8|6414.8|36
1644429150000|2022-02-09 17:52:30|6420.7|6414.7|6419.6|6413.6|6420.7|6414.7|6419.3|6413.3|203
1644429160000|2022-02-09 17:52:40|6419.1|6413.1|6419.6|6413.6|6419.6|6413.6|6418.6|6412.6|8
1644429170000|2022-02-09 17:52:50|6419.1|6413.1|6421.6|6415.6|6421.6|6415.6|6419.1|6413.1|17
1644429180000|2022-02-09 17:53:00|6419.6|6413.6|6419.6|6413.6|6420.6|6414.6|6419.6|6413.6|8
1644429190000|2022-02-09 17:53:10|||||||||15
1644429200000|2022-02-09 17:53:20|6420.6|6414.6|6421.1|6415.1|6421.1|6415.1|6420.2|6414.2|4
1644429210000|2022-02-09 17:53:30|6421.6|6415.6|6419.6|6413.6|6421.6|6415.6|6419.6|6413.6|3
1644429220000|2022-02-09 17:53:40|6419.4|6413.4|6419.6|6413.6|6419.6|6413.6|6419.2|6413.2|0
1644429230000|2022-02-09 17:53:50|||||||||1
1644429240000|2022-02-09 17:54:00|6419.7|6413.7|6422.6|6416.6|6422.6|6416.6|6419.7|6413.7|7
1644429260000|2022-02-09 17:54:20|6421.6|6415.6|6422.6|6416.6|6422.6|6416.6|6421.6|6415.6|1
1644429270000|2022-02-09 17:54:30|||||||||1
1644429280000|2022-02-09 17:54:40|6423.1|6417.1|6423.9|6417.9|6424.2|6418.2|6423.1|6417.1|13
1644429290000|2022-02-09 17:54:50|6423.6|6417.6|6424.6|6418.6|6424.6|6418.6|6423.6|6417.6|7
1644429300000|2022-02-09 17:55:00|6424.1|6418.1|6424.6|6418.6|6424.6|6418.6|6423.1|6417.1|3
1644429310000|2022-02-09 17:55:10|6424.8|6418.8|6424.7|6418.7|6425.6|6419.6|6424.6|6418.6|14
1644429320000|2022-02-09 17:55:20|6424.6|6418.6|6423.6|6417.6|6424.7|6418.7|6423.2|6417.2|3
1644429330000|2022-02-09 17:55:30|6423.1|6417.1|6424.7|6418.7|6424.7|6418.7|6423.1|6417.1|3
1644429340000|2022-02-09 17:55:40|6424.6|6418.6|6423.1|6417.1|6424.6|6418.6|6423.1|6417.1|3
1644429350000|2022-02-09 17:55:50|6423.2|6417.2|6423.1|6417.1|6423.2|6417.2|6422.9|6416.9|1
1644429360000|2022-02-09 17:56:00|6422.6|6416.6|6421.6|6415.6|6422.6|6416.6|6421.1|6415.1|7
1644429370000|2022-02-09 17:56:10|6422.7|6416.7|6425.6|6419.6|6425.6|6419.6|6422.6|6416.6|16
1644429380000|2022-02-09 17:56:20|6425.1|6419.1|6424.1|6418.1|6426.1|6420.1|6423.1|6417.1|9
1644429390000|2022-02-09 17:56:30|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|6423.4|6417.4|1
1644429400000|2022-02-09 17:56:40|6423.7|6417.7|6424.4|6418.4|6424.6|6418.6|6423.4|6417.4|5
1644429410000|2022-02-09 17:56:50|6423.6|6417.6|6424.7|6418.7|6425.1|6419.1|6422.9|6416.9|29
1644429420000|2022-02-09 17:57:00|6424.6|6418.6|6418.8|6412.8|6424.6|6418.6|6418.8|6412.8|209
1644429430000|2022-02-09 17:57:10|6418.3|6412.3|6418.2|6412.2|6419.1|6413.1|6417.7|6411.7|26
1644429440000|2022-02-09 17:57:20|6418.1|6412.1|6418.2|6412.2|6418.3|6412.3|6417.7|6411.7|2
1644429450000|2022-02-09 17:57:30|6418.3|6412.3|6418.2|6412.2|6418.3|6412.3|6418.2|6412.2|1
1644429460000|2022-02-09 17:57:40|||||||||2
1644429470000|2022-02-09 17:57:50|||||||||2
1644429490000|2022-02-09 17:58:10|6418.1|6412.1|6417.7|6411.7|6418.1|6412.1|6417.7|6411.7|3
1644429500000|2022-02-09 17:58:20|6416.7|6410.7|6416.7|6410.7|6416.7|6410.7|6416.7|6410.7|3
1644429510000|2022-02-09 17:58:30|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|6416|6410|4
1644429520000|2022-02-09 17:58:40|6416.2|6410.2|6417.8|6411.8|6417.8|6411.8|6416.2|6410.2|5
1644429530000|2022-02-09 17:58:50|6417.5|6411.5|6418.8|6412.8|6418.8|6412.8|6417.3|6411.3|4
1644429540000|2022-02-09 17:59:00|6419.3|6413.3|6420.8|6414.8|6420.8|6414.8|6416.2|6410.2|18
1644429550000|2022-02-09 17:59:10|6420.3|6414.3|6422.8|6416.8|6422.8|6416.8|6420.3|6414.3|5
1644429560000|2022-02-09 17:59:20|6422.3|6416.3|6422.3|6416.3|6423.3|6417.3|6421.3|6415.3|4
1644429570000|2022-02-09 17:59:30|6423.3|6417.3|6422.8|6416.8|6424.8|6418.8|6422.8|6416.8|16
1644429580000|2022-02-09 17:59:40|6422.2|6416.2|6422.2|6416.2|6422.2|6416.2|6422.2|6416.2|1
1644429590000|2022-02-09 17:59:50|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|2
1644429600000|2022-02-09 18:00:00|6421.7|6415.7|6421.8|6415.8|6423.7|6417.7|6420.8|6414.8|32
1644429610000|2022-02-09 18:00:10|6421.3|6415.3|6423.7|6417.7|6423.7|6417.7|6421.3|6415.3|5
1644429620000|2022-02-09 18:00:20|6424.2|6418.2|6423.3|6417.3|6424.2|6418.2|6423.3|6417.3|35
1644429630000|2022-02-09 18:00:30|6422.7|6416.7|6422.8|6416.8|6423.7|6417.7|6422.7|6416.7|4
1644429640000|2022-02-09 18:00:40|6423.2|6417.2|6423.2|6417.2|6423.2|6417.2|6422.8|6416.8|1
1644429650000|2022-02-09 18:00:50|||||||||1
1644429660000|2022-02-09 18:01:00|6422.8|6416.8|6422.2|6416.2|6422.8|6416.8|6421.7|6415.7|12
1644429670000|2022-02-09 18:01:10|6422.6|6416.6|6422.7|6416.7|6422.7|6416.7|6422.6|6416.6|0
1644429680000|2022-02-09 18:01:20|6422.8|6416.8|6423.2|6417.2|6423.2|6417.2|6422.2|6416.2|19
1644429690000|2022-02-09 18:01:30|6423.1|6417.1|6423.2|6417.2|6423.2|6417.2|6423.1|6417.1|1
1644429710000|2022-02-09 18:01:50|6423.1|6417.1|6422|6416|6423.1|6417.1|6419.8|6413.8|10
1644429720000|2022-02-09 18:02:00|6422.3|6416.3|6422.3|6416.3|6422.5|6416.5|6421.3|6415.3|1
1644429730000|2022-02-09 18:02:10|6421.8|6415.8|6420.8|6414.8|6421.8|6415.8|6420.8|6414.8|17
1644429740000|2022-02-09 18:02:20|6421.3|6415.3|6420.2|6414.2|6421.8|6415.8|6420.2|6414.2|7
1644429750000|2022-02-09 18:02:30|6420.3|6414.3|6418.2|6412.2|6420.7|6414.7|6418.2|6412.2|5
1644429760000|2022-02-09 18:02:40|6417.7|6411.7|6415.3|6409.3|6417.8|6411.8|6415|6409|18
1644429770000|2022-02-09 18:02:50|6414.8|6408.8|6415.3|6409.3|6416.3|6410.3|6414.8|6408.8|11
1644429780000|2022-02-09 18:03:00|6414.8|6408.8|6415.3|6409.3|6416.3|6410.3|6414.8|6408.8|5
1644429790000|2022-02-09 18:03:10|6414.8|6408.8|6414.8|6408.8|6415.8|6409.8|6414.8|6408.8|3
1644429800000|2022-02-09 18:03:20|6415.2|6409.2|6416.8|6410.8|6417|6411|6414.3|6408.3|18
1644429810000|2022-02-09 18:03:30|6416.7|6410.7|6416.8|6410.8|6416.8|6410.8|6416.3|6410.3|1
1644429820000|2022-02-09 18:03:40|6417.2|6411.2|6416.8|6410.8|6417.3|6411.3|6416.7|6410.7|5
1644429830000|2022-02-09 18:03:50|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|3
1644429840000|2022-02-09 18:04:00|6416.3|6410.3|6416.2|6410.2|6416.3|6410.3|6416.2|6410.2|37
1644429850000|2022-02-09 18:04:10|6414.8|6408.8|6415.8|6409.8|6415.8|6409.8|6414.8|6408.8|4
1644429860000|2022-02-09 18:04:20|6416|6410|6414.3|6408.3|6416|6410|6414.3|6408.3|5
1644429870000|2022-02-09 18:04:30|6414.5|6408.5|6415.8|6409.8|6415.8|6409.8|6414.5|6408.5|12
1644429880000|2022-02-09 18:04:40|6414.3|6408.3|6410.8|6404.8|6414.3|6408.3|6409.8|6403.8|63
1644429890000|2022-02-09 18:04:50|6411.6|6405.6|6411.8|6405.8|6412.3|6406.3|6411.1|6405.1|2
1644429900000|2022-02-09 18:05:00|6411.7|6405.7|6409.8|6403.8|6411.7|6405.7|6409.8|6403.8|3
1644429910000|2022-02-09 18:05:10|6408.8|6402.8|6408.8|6402.8|6408.8|6402.8|6408.8|6402.8|5
1644429920000|2022-02-09 18:05:20|6409.7|6403.7|6410.8|6404.8|6410.8|6404.8|6409.7|6403.7|21
1644429940000|2022-02-09 18:05:40|6411|6405|6411.3|6405.3|6411.3|6405.3|6411|6405|2
1644429960000|2022-02-09 18:06:00|6412.3|6406.3|6413.3|6407.3|6414.2|6408.2|6412.3|6406.3|9
1644429970000|2022-02-09 18:06:10|6413.1|6407.1|6414.8|6408.8|6414.8|6408.8|6412.3|6406.3|4
1644429980000|2022-02-09 18:06:20|6415.3|6409.3|6415.8|6409.8|6416.5|6410.5|6415.3|6409.3|10
1644429990000|2022-02-09 18:06:30|6415.2|6409.2|6417.3|6411.3|6417.3|6411.3|6415.2|6409.2|4
1644430000000|2022-02-09 18:06:40|6417.8|6411.8|6417.8|6411.8|6417.8|6411.8|6416.8|6410.8|1
1644430010000|2022-02-09 18:06:50|6417.3|6411.3|6417.2|6411.2|6417.3|6411.3|6416.3|6410.3|3
1644430020000|2022-02-09 18:07:00|6416.8|6410.8|6417.8|6411.8|6418.8|6412.8|6416.8|6410.8|3
1644430030000|2022-02-09 18:07:10|||||||||3
1644430040000|2022-02-09 18:07:20|6416.8|6410.8|6415.2|6409.2|6416.8|6410.8|6415.2|6409.2|11
1644430050000|2022-02-09 18:07:30|6413.3|6407.3|6411.8|6405.8|6413.3|6407.3|6411.8|6405.8|4
1644430060000|2022-02-09 18:07:40|6411.7|6405.7|6411.2|6405.2|6411.7|6405.7|6411.1|6405.1|16
1644430070000|2022-02-09 18:07:50|6411.4|6405.4|6411.8|6405.8|6411.8|6405.8|6411.4|6405.4|3
1644430090000|2022-02-09 18:08:10|6411.7|6405.7|6412.8|6406.8|6413.2|6407.2|6411.7|6405.7|28
1644430100000|2022-02-09 18:08:20|6413.2|6407.2|6411.8|6405.8|6413.3|6407.3|6411.8|6405.8|1
1644430110000|2022-02-09 18:08:30|||||||||2
1644430130000|2022-02-09 18:08:50|6412.3|6406.3|6411.8|6405.8|6412.3|6406.3|6411.8|6405.8|0
1644430140000|2022-02-09 18:09:00|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|2
1644430150000|2022-02-09 18:09:10|6411.8|6405.8|6411.8|6405.8|6412.3|6406.3|6411.8|6405.8|2
1644430160000|2022-02-09 18:09:20|6412.3|6406.3|6412.8|6406.8|6412.8|6406.8|6412.3|6406.3|0
1644430170000|2022-02-09 18:09:30|6412.7|6406.7|6412.2|6406.2|6412.7|6406.7|6412.2|6406.2|10
1644430180000|2022-02-09 18:09:40|6411.8|6405.8|6410.8|6404.8|6411.8|6405.8|6410.8|6404.8|1
1644430190000|2022-02-09 18:09:50|6410.7|6404.7|6410.3|6404.3|6411.3|6405.3|6410.1|6404.1|5
1644430200000|2022-02-09 18:10:00|6411.3|6405.3|6411.2|6405.2|6412.3|6406.3|6410.3|6404.3|25
1644430210000|2022-02-09 18:10:10|6411.3|6405.3|6408.8|6402.8|6411.3|6405.3|6408.8|6402.8|24
1644430220000|2022-02-09 18:10:20|6409.6|6403.6|6410.8|6404.8|6410.8|6404.8|6409.6|6403.6|1
1644430230000|2022-02-09 18:10:30|6410.5|6404.5|6410.5|6404.5|6410.5|6404.5|6408.8|6402.8|3
1644430240000|2022-02-09 18:10:40|6411|6405|6411.8|6405.8|6411.8|6405.8|6411|6405|9
1644430250000|2022-02-09 18:10:50|6411.3|6405.3|6412.5|6406.5|6413|6407|6411.3|6405.3|9
1644430260000|2022-02-09 18:11:00|6413|6407|6416|6410|6416.3|6410.3|6413|6407|23
1644430270000|2022-02-09 18:11:10|6416.3|6410.3|6421.7|6415.7|6421.8|6415.8|6416.3|6410.3|59
1644430280000|2022-02-09 18:11:20|6421.8|6415.8|6419.8|6413.8|6421.8|6415.8|6419.8|6413.8|3
1644430290000|2022-02-09 18:11:30|6417.8|6411.8|6417.8|6411.8|6417.8|6411.8|6417.8|6411.8|4
1644430300000|2022-02-09 18:11:40|6418.3|6412.3|6419.3|6413.3|6419.3|6413.3|6418.3|6412.3|1
1644430310000|2022-02-09 18:11:50|6419.8|6413.8|6421.3|6415.3|6421.3|6415.3|6419.8|6413.8|3
1644430320000|2022-02-09 18:12:00|6421.8|6415.8|6421.2|6415.2|6421.8|6415.8|6421|6415|2
1644430330000|2022-02-09 18:12:10|6421.3|6415.3|6419.8|6413.8|6421.3|6415.3|6419.8|6413.8|0
1644430340000|2022-02-09 18:12:20|6420.2|6414.2|6420.3|6414.3|6420.3|6414.3|6420.2|6414.2|1
1644430350000|2022-02-09 18:12:30|6420.5|6414.5|6420.8|6414.8|6420.8|6414.8|6420|6414|0
1644430360000|2022-02-09 18:12:40|6420.3|6414.3|6422.8|6416.8|6422.8|6416.8|6420.3|6414.3|3
1644430370000|2022-02-09 18:12:50|6423.8|6417.8|6423.7|6417.7|6423.8|6417.8|6423.3|6417.3|1
1644430380000|2022-02-09 18:13:00|6423.8|6417.8|6422.8|6416.8|6423.8|6417.8|6422.3|6416.3|1
1644430390000|2022-02-09 18:13:10|6422.3|6416.3|6419.8|6413.8|6422.3|6416.3|6419.8|6413.8|6
1644430400000|2022-02-09 18:13:20|6419.3|6413.3|6418.8|6412.8|6419.3|6413.3|6417.8|6411.8|4
1644430410000|2022-02-09 18:13:30|6418.3|6412.3|6418.8|6412.8|6419|6413|6418.3|6412.3|21
1644430420000|2022-02-09 18:13:40|||||||||5
1644430430000|2022-02-09 18:13:50|||||||||2
1644430440000|2022-02-09 18:14:00|6418.3|6412.3|6416.2|6410.2|6418.3|6412.3|6415.8|6409.8|2
1644430450000|2022-02-09 18:14:10|6416.3|6410.3|6416.8|6410.8|6416.8|6410.8|6415.3|6409.3|1
1644430460000|2022-02-09 18:14:20|6417|6411|6417.8|6411.8|6417.8|6411.8|6416.8|6410.8|3
1644430470000|2022-02-09 18:14:30|6417.3|6411.3|6417.8|6411.8|6417.8|6411.8|6416.8|6410.8|1
1644430480000|2022-02-09 18:14:40|6418|6412|6419.3|6413.3|6419.3|6413.3|6418|6412|2
1644430490000|2022-02-09 18:14:50|6419.2|6413.2|6420.8|6414.8|6420.8|6414.8|6419.2|6413.2|3
1644430500000|2022-02-09 18:15:00|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|0
1644430510000|2022-02-09 18:15:10|6421.8|6415.8|6421.8|6415.8|6421.8|6415.8|6421.8|6415.8|8
1644430520000|2022-02-09 18:15:20|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|0
1644430530000|2022-02-09 18:15:30|||||||||1
1644430540000|2022-02-09 18:15:40|6420.7|6414.7|6417.8|6411.8|6420.7|6414.7|6416.8|6410.8|5
1644430550000|2022-02-09 18:15:50|6417.6|6411.6|6414.8|6408.8|6417.8|6411.8|6414.2|6408.2|25
1644430560000|2022-02-09 18:16:00|6413.7|6407.7|6413.3|6407.3|6413.8|6407.8|6412.8|6406.8|7
1644430570000|2022-02-09 18:16:10|6413.7|6407.7|6413.8|6407.8|6413.8|6407.8|6413.7|6407.7|4
1644430590000|2022-02-09 18:16:30|6414.5|6408.5|6415.3|6409.3|6416.2|6410.2|6414.5|6408.5|8
1644430600000|2022-02-09 18:16:40|6414.8|6408.8|6414.8|6408.8|6414.8|6408.8|6414.8|6408.8|0
1644430610000|2022-02-09 18:16:50|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|1
1644430620000|2022-02-09 18:17:00|6414.8|6408.8|6413.7|6407.7|6414.8|6408.8|6413.2|6407.2|1
1644430630000|2022-02-09 18:17:10|6413.6|6407.6|6413.2|6407.2|6413.6|6407.6|6413.2|6407.2|1
1644430640000|2022-02-09 18:17:20|6412.3|6406.3|6411.8|6405.8|6412.3|6406.3|6411.8|6405.8|4
1644430650000|2022-02-09 18:17:30|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|6411.8|6405.8|11
1644430660000|2022-02-09 18:17:40|6412.7|6406.7|6410.3|6404.3|6412.7|6406.7|6409.8|6403.8|29
1644430670000|2022-02-09 18:17:50|6410.7|6404.7|6411.8|6405.8|6411.8|6405.8|6410|6404|9
1644430680000|2022-02-09 18:18:00|6411.7|6405.7|6412.2|6406.2|6412.2|6406.2|6411.2|6405.2|3
1644430690000|2022-02-09 18:18:10|6412.3|6406.3|6412.2|6406.2|6412.3|6406.3|6412.2|6406.2|2
1644430700000|2022-02-09 18:18:20|6411.8|6405.8|6414.2|6408.2|6414.2|6408.2|6411.8|6405.8|7
1644430710000|2022-02-09 18:18:30|6414.6|6408.6|6411.8|6405.8|6414.6|6408.6|6411.8|6405.8|2
1644430720000|2022-02-09 18:18:40|6411.7|6405.7|6411.3|6405.3|6411.7|6405.7|6411.3|6405.3|1
1644430730000|2022-02-09 18:18:50|6411.2|6405.2|6410.8|6404.8|6411.2|6405.2|6410.8|6404.8|0
1644430740000|2022-02-09 18:19:00|6410.5|6404.5|6410.8|6404.8|6410.8|6404.8|6410.5|6404.5|3
1644430760000|2022-02-09 18:19:20|6412.2|6406.2|6412.2|6406.2|6412.2|6406.2|6412.2|6406.2|4
1644430770000|2022-02-09 18:19:30|6411.8|6405.8|6410.8|6404.8|6411.8|6405.8|6410.8|6404.8|1
1644430780000|2022-02-09 18:19:40|6411|6405|6412|6406|6412|6406|6410.8|6404.8|2
1644430790000|2022-02-09 18:19:50|6412.5|6406.5|6412.8|6406.8|6413.2|6407.2|6412.5|6406.5|18
1644430800000|2022-02-09 18:20:00|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|1
1644430810000|2022-02-09 18:20:10|6412.7|6406.7|6412.8|6406.8|6413.3|6407.3|6411.8|6405.8|3
1644430820000|2022-02-09 18:20:20|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|2
1644430830000|2022-02-09 18:20:30|6412.8|6406.8|6412.6|6406.6|6412.8|6406.8|6411.8|6405.8|3
1644430840000|2022-02-09 18:20:40|6412.2|6406.2|6411.9|6405.9|6412.2|6406.2|6411.9|6405.9|2
1644430850000|2022-02-09 18:20:50|6411.1|6405.1|6411.6|6405.6|6411.6|6405.6|6410.2|6404.2|2
1644430860000|2022-02-09 18:21:00|6411.4|6405.4|6412.2|6406.2|6412.2|6406.2|6411.4|6405.4|4
1644430870000|2022-02-09 18:21:10|6412.6|6406.6|6413.6|6407.6|6413.6|6407.6|6412.6|6406.6|0
1644430900000|2022-02-09 18:21:40|6413.1|6407.1|6412.9|6406.9|6413.1|6407.1|6412.9|6406.9|17
1644430910000|2022-02-09 18:21:50|6413.1|6407.1|6412.6|6406.6|6413.1|6407.1|6411.7|6405.7|0
1644430920000|2022-02-09 18:22:00|6412.1|6406.1|6410.6|6404.6|6412.1|6406.1|6410.6|6404.6|3
1644430930000|2022-02-09 18:22:10|6411.7|6405.7|6412.1|6406.1|6412.1|6406.1|6411.7|6405.7|3
1644430940000|2022-02-09 18:22:20|6412.2|6406.2|6412.6|6406.6|6413.2|6407.2|6412.2|6406.2|7
1644430950000|2022-02-09 18:22:30|6413.3|6407.3|6413.6|6407.6|6413.6|6407.6|6413.3|6407.3|0
1644430960000|2022-02-09 18:22:40|6414.1|6408.1|6414.6|6408.6|6414.9|6408.9|6414.1|6408.1|15
1644430970000|2022-02-09 18:22:50|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|1
1644430980000|2022-02-09 18:23:00|6413.6|6407.6|6413.9|6407.9|6413.9|6407.9|6413.1|6407.1|2
1644430990000|2022-02-09 18:23:10|6413.6|6407.6|6414.1|6408.1|6414.1|6408.1|6413.6|6407.6|2
1644431000000|2022-02-09 18:23:20|6414.2|6408.2|6414.2|6408.2|6414.6|6408.6|6414.2|6408.2|1
1644431010000|2022-02-09 18:23:30|6414.3|6408.3|6415.2|6409.2|6415.2|6409.2|6414.3|6408.3|4
1644431020000|2022-02-09 18:23:40|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|10
1644431030000|2022-02-09 18:23:50|6414.8|6408.8|6413.6|6407.6|6415.2|6409.2|6413.2|6407.2|2
1644431040000|2022-02-09 18:24:00|6413.2|6407.2|6414.6|6408.6|6414.6|6408.6|6413.2|6407.2|1
1644431050000|2022-02-09 18:24:10|6414.2|6408.2|6413.6|6407.6|6414.2|6408.2|6413.6|6407.6|2
1644431060000|2022-02-09 18:24:20|6414.1|6408.1|6413.6|6407.6|6414.1|6408.1|6413.2|6407.2|1
1644431070000|2022-02-09 18:24:30|6413.1|6407.1|6413.6|6407.6|6413.6|6407.6|6413.1|6407.1|5
1644431080000|2022-02-09 18:24:40|6413.7|6407.7|6413.6|6407.6|6414.2|6408.2|6413.6|6407.6|2
1644431090000|2022-02-09 18:24:50|6413.7|6407.7|6413.6|6407.6|6413.7|6407.7|6413.6|6407.6|17
1644431100000|2022-02-09 18:25:00|6412.6|6406.6|6413.2|6407.2|6414.1|6408.1|6412.6|6406.6|2
1644431110000|2022-02-09 18:25:10|||||||||1
1644431120000|2022-02-09 18:25:20|6412.8|6406.8|6412.7|6406.7|6413.6|6407.6|6412.7|6406.7|2
1644431130000|2022-02-09 18:25:30|6412.6|6406.6|6411.6|6405.6|6412.6|6406.6|6411.1|6405.1|6
1644431140000|2022-02-09 18:25:40|6411.4|6405.4|6411.1|6405.1|6411.4|6405.4|6411.1|6405.1|1
1644431150000|2022-02-09 18:25:50|||||||||27
1644431160000|2022-02-09 18:26:00|6409.6|6403.6|6408.6|6402.6|6409.9|6403.9|6408.6|6402.6|4
1644431170000|2022-02-09 18:26:10|6408.2|6402.2|6408.2|6402.2|6408.6|6402.6|6408.2|6402.2|0
1644431180000|2022-02-09 18:26:20|6408.1|6402.1|6409.6|6403.6|6409.6|6403.6|6408.1|6402.1|1
1644431190000|2022-02-09 18:26:30|6410.2|6404.2|6411.6|6405.6|6412.2|6406.2|6410.2|6404.2|7
1644431200000|2022-02-09 18:26:40|6412.2|6406.2|6412.2|6406.2|6412.2|6406.2|6412.1|6406.1|1
1644431210000|2022-02-09 18:26:50|6412.3|6406.3|6412.2|6406.2|6412.6|6406.6|6412.2|6406.2|0
1644431220000|2022-02-09 18:27:00|6411.9|6405.9|6411.6|6405.6|6412.1|6406.1|6410.6|6404.6|1
1644431230000|2022-02-09 18:27:10|6410.7|6404.7|6410.5|6404.5|6410.7|6404.7|6410.2|6404.2|3
1644431240000|2022-02-09 18:27:20|6410.8|6404.8|6410.6|6404.6|6411.2|6405.2|6410.6|6404.6|0
1644431250000|2022-02-09 18:27:30|6409.8|6403.8|6409.6|6403.6|6410.1|6404.1|6409.6|6403.6|2
1644431260000|2022-02-09 18:27:40|6410.2|6404.2|6412.2|6406.2|6412.2|6406.2|6410.2|6404.2|8
1644431270000|2022-02-09 18:27:50|||||||||3
1644431280000|2022-02-09 18:28:00|6412.1|6406.1|6411.1|6405.1|6412.1|6406.1|6411.1|6405.1|1
1644431290000|2022-02-09 18:28:10|6411.9|6405.9|6412.6|6406.6|6413.1|6407.1|6411.9|6405.9|5
1644431310000|2022-02-09 18:28:30|6412.2|6406.2|6413.6|6407.6|6414.6|6408.6|6412.2|6406.2|11
1644431320000|2022-02-09 18:28:40|||||||||1
1644431330000|2022-02-09 18:28:50|6413.4|6407.4|6413.6|6407.6|6413.6|6407.6|6413.4|6407.4|0
1644431340000|2022-02-09 18:29:00|6413.1|6407.1|6413.6|6407.6|6413.6|6407.6|6413.1|6407.1|3
1644431350000|2022-02-09 18:29:10|6414.1|6408.1|6414.3|6408.3|6414.3|6408.3|6414.1|6408.1|9
1644431360000|2022-02-09 18:29:20|6414.7|6408.7|6416.1|6410.1|6416.1|6410.1|6414.6|6408.6|2
1644431370000|2022-02-09 18:29:30|6415.9|6409.9|6413.6|6407.6|6415.9|6409.9|6413.6|6407.6|8
1644431380000|2022-02-09 18:29:40|||||||||7
1644431400000|2022-02-09 18:30:00|6413.2|6407.2|6413.6|6407.6|6413.6|6407.6|6413.1|6407.1|5
1644431430000|2022-02-09 18:30:30|||||||||1
1644431440000|2022-02-09 18:30:40|||||||||1
1644431450000|2022-02-09 18:30:50|6414.1|6408.1|6414.6|6408.6|6416.1|6410.1|6413.6|6407.6|15
1644431460000|2022-02-09 18:31:00|6414.2|6408.2|6412.6|6406.6|6414.6|6408.6|6412.2|6406.2|6
1644431470000|2022-02-09 18:31:10|6412.8|6406.8|6412.6|6406.6|6413.2|6407.2|6412.2|6406.2|4
1644431480000|2022-02-09 18:31:20|6412.9|6406.9|6412.7|6406.7|6413.6|6407.6|6412.7|6406.7|1
1644431490000|2022-02-09 18:31:30|6412.6|6406.6|6414.2|6408.2|6414.7|6408.7|6412.2|6406.2|7
1644431510000|2022-02-09 18:31:50|6413.2|6407.2|6415.2|6409.2|6415.2|6409.2|6413.2|6407.2|4
1644431520000|2022-02-09 18:32:00|6415.6|6409.6|6416.7|6410.7|6416.7|6410.7|6415.1|6409.1|10
1644431530000|2022-02-09 18:32:10|6416.2|6410.2|6419.1|6413.1|6419.2|6413.2|6415.7|6409.7|14
1644431540000|2022-02-09 18:32:20|6419.2|6413.2|6420.2|6414.2|6421.1|6415.1|6419.2|6413.2|10
1644431550000|2022-02-09 18:32:30|6420.1|6414.1|6420.1|6414.1|6420.2|6414.2|6419.7|6413.7|3
1644431560000|2022-02-09 18:32:40|6418.8|6412.8|6420.2|6414.2|6420.2|6414.2|6418.8|6412.8|9
1644431570000|2022-02-09 18:32:50|6420.1|6414.1|6417.7|6411.7|6420.2|6414.2|6417.7|6411.7|11
1644431580000|2022-02-09 18:33:00|6418.1|6412.1|6419.1|6413.1|6419.1|6413.1|6417.2|6411.2|5
1644431590000|2022-02-09 18:33:10|6418.7|6412.7|6417.8|6411.8|6419.3|6413.3|6417.8|6411.8|168
1644431600000|2022-02-09 18:33:20|||||||||1
1644431610000|2022-02-09 18:33:30|6417.7|6411.7|6415.2|6409.2|6417.7|6411.7|6415.2|6409.2|16
1644431620000|2022-02-09 18:33:40|6415.3|6409.3|6414.3|6408.3|6415.8|6409.8|6414.3|6408.3|39
1644431630000|2022-02-09 18:33:50|6415.5|6409.5|6413.3|6407.3|6415.5|6409.5|6413.3|6407.3|11
1644431640000|2022-02-09 18:34:00|6414.8|6408.8|6414.8|6408.8|6414.8|6408.8|6414.5|6408.5|18
1644431660000|2022-02-09 18:34:20|6415|6409|6415.3|6409.3|6415.3|6409.3|6415|6409|1
1644431670000|2022-02-09 18:34:30|6415.7|6409.7|6417.8|6411.8|6417.8|6411.8|6415.7|6409.7|7
1644431680000|2022-02-09 18:34:40|6418.6|6412.6|6419.8|6413.8|6420.3|6414.3|6418.6|6412.6|13
1644431690000|2022-02-09 18:34:50|6420.3|6414.3|6421|6415|6421|6415|6419.8|6413.8|25
1644431700000|2022-02-09 18:35:00|6422.2|6416.2|6422.8|6416.8|6423|6417|6421.5|6415.5|11
1644431710000|2022-02-09 18:35:10|6423.5|6417.5|6423.8|6417.8|6423.8|6417.8|6423.5|6417.5|3
1644431720000|2022-02-09 18:35:20|6424.8|6418.8|6428.5|6422.5|6429.2|6423.2|6424.3|6418.3|58
1644431730000|2022-02-09 18:35:30|6430.2|6424.2|6431|6425|6431.3|6425.3|6429.5|6423.5|37
1644431740000|2022-02-09 18:35:40|6429.2|6423.2|6428.7|6422.7|6429.8|6423.8|6428.7|6422.7|21
1644431750000|2022-02-09 18:35:50|6428.3|6422.3|6427.8|6421.8|6428.3|6422.3|6427.3|6421.3|9
1644431760000|2022-02-09 18:36:00|6429.3|6423.3|6428.8|6422.8|6430.5|6424.5|6427.8|6421.8|10
1644431770000|2022-02-09 18:36:10|6429.3|6423.3|6428|6422|6429.8|6423.8|6427.5|6421.5|1
1644431780000|2022-02-09 18:36:20|6427.8|6421.8|6428.8|6422.8|6429.5|6423.5|6427.8|6421.8|56
1644431790000|2022-02-09 18:36:30|6428.2|6422.2|6428.5|6422.5|6428.5|6422.5|6428|6422|0
1644431800000|2022-02-09 18:36:40|6428.8|6422.8|6427.5|6421.5|6428.8|6422.8|6426.8|6420.8|3
1644431810000|2022-02-09 18:36:50|6426.8|6420.8|6429.5|6423.5|6429.5|6423.5|6426.8|6420.8|3
1644431820000|2022-02-09 18:37:00|6429.3|6423.3|6429.8|6423.8|6430|6424|6428.8|6422.8|8
1644431830000|2022-02-09 18:37:10|6430|6424|6428.2|6422.2|6430.5|6424.5|6427.8|6421.8|196
1644431840000|2022-02-09 18:37:20|6426.8|6420.8|6427|6421|6427|6421|6426.8|6420.8|4
1644431850000|2022-02-09 18:37:30|6427.5|6421.5|6427|6421|6427.8|6421.8|6426.8|6420.8|5
1644431860000|2022-02-09 18:37:40|6426.5|6420.5|6426.1|6420.1|6426.5|6420.5|6426.1|6420.1|0
1644431870000|2022-02-09 18:37:50|6424.6|6418.6|6423.8|6417.8|6424.6|6418.6|6422.6|6416.6|17
1644431880000|2022-02-09 18:38:00|6425.7|6419.7|6429.8|6423.8|6429.8|6423.8|6425.7|6419.7|3
1644431890000|2022-02-09 18:38:10|6432.5|6426.5|6433.8|6427.8|6433.8|6427.8|6432.5|6426.5|14
1644431900000|2022-02-09 18:38:20|6433.7|6427.7|6433.1|6427.1|6434.8|6428.8|6433.1|6427.1|34
1644431910000|2022-02-09 18:38:30|6433|6427|6434.1|6428.1|6434.5|6428.5|6432.6|6426.6|11
1644431920000|2022-02-09 18:38:40|6433.1|6427.1|6433.1|6427.1|6433.6|6427.6|6432.1|6426.1|6
1644431930000|2022-02-09 18:38:50|6433.2|6427.2|6432.6|6426.6|6433.6|6427.6|6432.6|6426.6|3
1644431940000|2022-02-09 18:39:00|6432.1|6426.1|6432.5|6426.5|6432.6|6426.6|6431.6|6425.6|3
1644431950000|2022-02-09 18:39:10|6432.1|6426.1|6432.1|6426.1|6432.1|6426.1|6431.7|6425.7|7
1644431960000|2022-02-09 18:39:20|6431.6|6425.6|6430.1|6424.1|6431.6|6425.6|6430.1|6424.1|1
1644431970000|2022-02-09 18:39:30|6431|6425|6430.1|6424.1|6431|6425|6430|6424|2
1644431980000|2022-02-09 18:39:40|6429.8|6423.8|6427.1|6421.1|6429.8|6423.8|6427.1|6421.1|2
1644431990000|2022-02-09 18:39:50|6427.5|6421.5|6426.5|6420.5|6428.1|6422.1|6426.5|6420.5|8
1644432000000|2022-02-09 18:40:00|6426.1|6420.1|6426.5|6420.5|6426.7|6420.7|6426.1|6420.1|5
1644432010000|2022-02-09 18:40:10|6426.6|6420.6|6427.2|6421.2|6427.2|6421.2|6426|6420|7
1644432020000|2022-02-09 18:40:20|6427.3|6421.3|6427.1|6421.1|6430.1|6424.1|6427.1|6421.1|10
1644432030000|2022-02-09 18:40:30|6426|6420|6427.1|6421.1|6427.6|6421.6|6426|6420|27
1644432040000|2022-02-09 18:40:40|6427|6421|6427.6|6421.6|6427.6|6421.6|6427|6421|2
1644432050000|2022-02-09 18:40:50|6428.6|6422.6|6425.8|6419.8|6428.6|6422.6|6425.8|6419.8|13
1644432060000|2022-02-09 18:41:00|6425.5|6419.5|6424.8|6418.8|6425.5|6419.5|6424.7|6418.7|4
1644432070000|2022-02-09 18:41:10|6425.5|6419.5|6426.8|6420.8|6426.8|6420.8|6425.5|6419.5|2
1644432080000|2022-02-09 18:41:20|6426|6420|6426.5|6420.5|6426.5|6420.5|6425.3|6419.3|3
1644432090000|2022-02-09 18:41:30|6426.8|6420.8|6425.3|6419.3|6426.8|6420.8|6424.5|6418.5|3
1644432100000|2022-02-09 18:41:40|6425.2|6419.2|6424.8|6418.8|6425.3|6419.3|6423.8|6417.8|2
1644432110000|2022-02-09 18:41:50|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|2
1644432120000|2022-02-09 18:42:00|6421.8|6415.8|6422.3|6416.3|6423.3|6417.3|6421.7|6415.7|8
1644432130000|2022-02-09 18:42:10|6422.5|6416.5|6424.8|6418.8|6424.8|6418.8|6422.5|6416.5|34
1644432140000|2022-02-09 18:42:20|6425.8|6419.8|6425.8|6419.8|6426|6420|6425.8|6419.8|1
1644432150000|2022-02-09 18:42:30|6426.7|6420.7|6427.8|6421.8|6428|6422|6426|6420|2
1644432170000|2022-02-09 18:42:50|6427.7|6421.7|6426.8|6420.8|6427.7|6421.7|6426.8|6420.8|1
1644432180000|2022-02-09 18:43:00|6426|6420|6424|6418|6426.8|6420.8|6423.8|6417.8|20
1644432190000|2022-02-09 18:43:10|6423.8|6417.8|6423.7|6417.7|6424.5|6418.5|6423.3|6417.3|4
1644432200000|2022-02-09 18:43:20|6423.5|6417.5|6424.5|6418.5|6424.5|6418.5|6423|6417|1
1644432210000|2022-02-09 18:43:30|6424|6418|6424.5|6418.5|6424.5|6418.5|6423.5|6417.5|1
1644432220000|2022-02-09 18:43:40|6424|6418|6424.5|6418.5|6424.5|6418.5|6423.5|6417.5|10
1644432230000|2022-02-09 18:43:50|6424.1|6418.1|6424.8|6418.8|6425.5|6419.5|6424.1|6418.1|6
1644432240000|2022-02-09 18:44:00|6425|6419|6424.3|6418.3|6425|6419|6423.8|6417.8|2
1644432250000|2022-02-09 18:44:10|6424.8|6418.8|6425.1|6419.1|6425.1|6419.1|6424.5|6418.5|2
1644432260000|2022-02-09 18:44:20|6425.5|6419.5|6423.8|6417.8|6425.5|6419.5|6423.8|6417.8|203
1644432270000|2022-02-09 18:44:30|6423.5|6417.5|6423.6|6417.6|6423.6|6417.6|6423.1|6417.1|0
1644432280000|2022-02-09 18:44:40|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|0
1644432290000|2022-02-09 18:44:50|6423.6|6417.6|6424.1|6418.1|6424.1|6418.1|6423.1|6417.1|3
1644432300000|2022-02-09 18:45:00|6424.5|6418.5|6425.1|6419.1|6425.2|6419.2|6424.5|6418.5|8
1644432310000|2022-02-09 18:45:10|6425.6|6419.6|6427.1|6421.1|6427.1|6421.1|6425.6|6419.6|2
1644432320000|2022-02-09 18:45:20|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|6425.3|6419.3|5
1644432330000|2022-02-09 18:45:30|6425.5|6419.5|6422.5|6416.5|6425.5|6419.5|6422.5|6416.5|14
1644432340000|2022-02-09 18:45:40|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|2
1644432350000|2022-02-09 18:45:50|6423.8|6417.8|6425.1|6419.1|6425.1|6419.1|6423.8|6417.8|2
1644432360000|2022-02-09 18:46:00|6425|6419|6422.6|6416.6|6425|6419|6422.6|6416.6|12
1644432370000|2022-02-09 18:46:10|6422.7|6416.7|6423.1|6417.1|6423.1|6417.1|6422.7|6416.7|4
1644432380000|2022-02-09 18:46:20|6423.5|6417.5|6423.1|6417.1|6423.6|6417.6|6423.1|6417.1|19
1644432390000|2022-02-09 18:46:30|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|1
1644432400000|2022-02-09 18:46:40|6423.1|6417.1|6424.1|6418.1|6424.1|6418.1|6423.1|6417.1|2
1644432410000|2022-02-09 18:46:50|6423.2|6417.2|6423.5|6417.5|6424.1|6418.1|6423.2|6417.2|5
1644432420000|2022-02-09 18:47:00|6423.1|6417.1|6423.1|6417.1|6423.1|6417.1|6422.1|6416.1|1
1644432430000|2022-02-09 18:47:10|6422.7|6416.7|6423.1|6417.1|6423.5|6417.5|6422.7|6416.7|2
1644432440000|2022-02-09 18:47:20|6422.7|6416.7|6423.1|6417.1|6423.1|6417.1|6422.6|6416.6|2
1644432450000|2022-02-09 18:47:30|6423|6417|6423.1|6417.1|6423.1|6417.1|6423|6417|2
1644432460000|2022-02-09 18:47:40|6422.7|6416.7|6422.7|6416.7|6423.1|6417.1|6422.7|6416.7|15
1644432470000|2022-02-09 18:47:50|6423.1|6417.1|6423.1|6417.1|6423.1|6417.1|6422.7|6416.7|9
1644432480000|2022-02-09 18:48:00|6422.7|6416.7|6422.2|6416.2|6423.1|6417.1|6422.2|6416.2|1
1644432490000|2022-02-09 18:48:10|6423.1|6417.1|6422.2|6416.2|6423.1|6417.1|6422.2|6416.2|2
1644432500000|2022-02-09 18:48:20|6422.7|6416.7|6424.1|6418.1|6424.6|6418.6|6422.7|6416.7|18
1644432510000|2022-02-09 18:48:30|6423.7|6417.7|6426.1|6420.1|6427.1|6421.1|6423.6|6417.6|15
1644432520000|2022-02-09 18:48:40|6425.7|6419.7|6425.7|6419.7|6426.1|6420.1|6425.5|6419.5|5
1644432530000|2022-02-09 18:48:50|6425.6|6419.6|6425.7|6419.7|6425.7|6419.7|6425.6|6419.6|1
1644432540000|2022-02-09 18:49:00|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|2
1644432550000|2022-02-09 18:49:10|6425.1|6419.1|6425.6|6419.6|6425.6|6419.6|6425.1|6419.1|0
1644432560000|2022-02-09 18:49:20|6425.7|6419.7|6426.1|6420.1|6426.6|6420.6|6425.7|6419.7|3
1644432570000|2022-02-09 18:49:30|6425.1|6419.1|6426.1|6420.1|6426.5|6420.5|6425.1|6419.1|5
1644432580000|2022-02-09 18:49:40|6425.6|6419.6|6426.1|6420.1|6426.1|6420.1|6425.6|6419.6|5
1644432590000|2022-02-09 18:49:50|6426.2|6420.2|6425.2|6419.2|6426.2|6420.2|6425.2|6419.2|3
1644432600000|2022-02-09 18:50:00|6425.1|6419.1|6425.2|6419.2|6425.7|6419.7|6425.1|6419.1|4
1644432610000|2022-02-09 18:50:10|6425.1|6419.1|6427.1|6421.1|6427.1|6421.1|6425.1|6419.1|6
1644432620000|2022-02-09 18:50:20|6427.5|6421.5|6426.1|6420.1|6427.5|6421.5|6426.1|6420.1|12
1644432630000|2022-02-09 18:50:30|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|2
1644432640000|2022-02-09 18:50:40|6424.7|6418.7|6425.1|6419.1|6425.7|6419.7|6424.7|6418.7|5
1644432650000|2022-02-09 18:50:50|6424.7|6418.7|6423.7|6417.7|6424.7|6418.7|6423.7|6417.7|1
1644432660000|2022-02-09 18:51:00|6424.1|6418.1|6424.7|6418.7|6425.2|6419.2|6423.7|6417.7|7
1644432670000|2022-02-09 18:51:10|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|1
1644432680000|2022-02-09 18:51:20|6424.1|6418.1|6423.7|6417.7|6424.1|6418.1|6423.2|6417.2|23
1644432690000|2022-02-09 18:51:30|6423.6|6417.6|6423.2|6417.2|6423.7|6417.7|6422.7|6416.7|1
1644432700000|2022-02-09 18:51:40|||||||||1
1644432710000|2022-02-09 18:51:50|6423.1|6417.1|6422.2|6416.2|6423.5|6417.5|6422.2|6416.2|2
1644432720000|2022-02-09 18:52:00|6423.6|6417.6|6424.1|6418.1|6424.7|6418.7|6423.2|6417.2|12
1644432730000|2022-02-09 18:52:10|6423.7|6417.7|6422.2|6416.2|6424.1|6418.1|6422.2|6416.2|0
1644432740000|2022-02-09 18:52:20|6423.1|6417.1|6422.5|6416.5|6423.1|6417.1|6422|6416|28
1644432750000|2022-02-09 18:52:30|6422|6416|6422.6|6416.6|6422.7|6416.7|6422|6416|1
1644432760000|2022-02-09 18:52:40|6422.5|6416.5|6422.6|6416.6|6422.6|6416.6|6422.1|6416.1|8
1644432770000|2022-02-09 18:52:50|6422.7|6416.7|6422.5|6416.5|6422.7|6416.7|6422|6416|18
1644432780000|2022-02-09 18:53:00|6422|6416|6422.1|6416.1|6422.1|6416.1|6422|6416|9
1644432790000|2022-02-09 18:53:10|6419.1|6413.1|6422.6|6416.6|6422.7|6416.7|6418.7|6412.7|23
1644432800000|2022-02-09 18:53:20|6422.7|6416.7|6421.5|6415.5|6422.7|6416.7|6421.1|6415.1|9
1644432810000|2022-02-09 18:53:30|6422.1|6416.1|6421.5|6415.5|6422.1|6416.1|6421.5|6415.5|10
1644432820000|2022-02-09 18:53:40|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6421.5|6415.5|4
1644432830000|2022-02-09 18:53:50|6421.5|6415.5|6421.7|6415.7|6422.1|6416.1|6421.1|6415.1|2
1644432840000|2022-02-09 18:54:00|6422.1|6416.1|6422.2|6416.2|6422.2|6416.2|6421|6415|24
1644432850000|2022-02-09 18:54:10|6422.1|6416.1|6420.1|6414.1|6422.1|6416.1|6420.1|6414.1|21
1644432860000|2022-02-09 18:54:20|6420.2|6414.2|6421.1|6415.1|6421.1|6415.1|6420.2|6414.2|12
1644432870000|2022-02-09 18:54:30|6421.2|6415.2|6421.2|6415.2|6421.3|6415.3|6421.1|6415.1|16
1644432880000|2022-02-09 18:54:40|6421.1|6415.1|6420.1|6414.1|6421.1|6415.1|6420.1|6414.1|3
1644432890000|2022-02-09 18:54:50|6420.2|6414.2|6418.2|6412.2|6420.2|6414.2|6418.1|6412.1|4
1644432900000|2022-02-09 18:55:00|6418.1|6412.1|6419.1|6413.1|6419.2|6413.2|6417.6|6411.6|10
1644432910000|2022-02-09 18:55:10|6418.8|6412.8|6419.7|6413.7|6419.7|6413.7|6418.8|6412.8|7
1644432920000|2022-02-09 18:55:20|6418.2|6412.2|6418.7|6412.7|6418.7|6412.7|6417.6|6411.6|27
1644432930000|2022-02-09 18:55:30|6418.6|6412.6|6418.1|6412.1|6419.6|6413.6|6418.1|6412.1|13
1644432940000|2022-02-09 18:55:40|6418.3|6412.3|6418.1|6412.1|6418.5|6412.5|6418.1|6412.1|5
1644432950000|2022-02-09 18:55:50|6418.5|6412.5|6417.7|6411.7|6418.5|6412.5|6417.7|6411.7|5
1644432960000|2022-02-09 18:56:00|6418.2|6412.2|6418.6|6412.6|6418.7|6412.7|6417.6|6411.6|2
1644432970000|2022-02-09 18:56:10|6418.1|6412.1|6417.6|6411.6|6418.1|6412.1|6417.6|6411.6|4
1644432980000|2022-02-09 18:56:20|6417.7|6411.7|6418.1|6412.1|6418.6|6412.6|6417.7|6411.7|5
1644432990000|2022-02-09 18:56:30|6417.6|6411.6|6418.1|6412.1|6418.1|6412.1|6417.2|6411.2|17
1644433000000|2022-02-09 18:56:40|6418.2|6412.2|6418.7|6412.7|6418.7|6412.7|6418.2|6412.2|2
1644433010000|2022-02-09 18:56:50|6418.2|6412.2|6418.6|6412.6|6418.7|6412.7|6418.2|6412.2|1
1644433020000|2022-02-09 18:57:00|6418.7|6412.7|6420.7|6414.7|6420.7|6414.7|6418.6|6412.6|13
1644433030000|2022-02-09 18:57:10|6420.2|6414.2|6419.7|6413.7|6420.7|6414.7|6419.6|6413.6|8
1644433040000|2022-02-09 18:57:20|6419.2|6413.2|6419.2|6413.2|6419.7|6413.7|6418.7|6412.7|5
1644433050000|2022-02-09 18:57:30|6418.6|6412.6|6418.1|6412.1|6418.7|6412.7|6417.2|6411.2|21
1644433060000|2022-02-09 18:57:40|6417.7|6411.7|6417.7|6411.7|6418.7|6412.7|6417.2|6411.2|14
1644433070000|2022-02-09 18:57:50|6418.4|6412.4|6421.1|6415.1|6422|6416|6418.4|6412.4|28
1644433080000|2022-02-09 18:58:00|6421.2|6415.2|6422.5|6416.5|6423.7|6417.7|6420.7|6414.7|27
1644433090000|2022-02-09 18:58:10|6422.2|6416.2|6421.2|6415.2|6423.1|6417.1|6421.1|6415.1|6
1644433100000|2022-02-09 18:58:20|6421.1|6415.1|6420.6|6414.6|6422.1|6416.1|6420.3|6414.3|6
1644433110000|2022-02-09 18:58:30|6420.2|6414.2|6421.7|6415.7|6421.7|6415.7|6419.1|6413.1|33
1644433120000|2022-02-09 18:58:40|6421.2|6415.2|6419.1|6413.1|6421.7|6415.7|6419.1|6413.1|10
1644433130000|2022-02-09 18:58:50|6419.7|6413.7|6418.1|6412.1|6420.2|6414.2|6418.1|6412.1|18
1644433140000|2022-02-09 18:59:00|6418.6|6412.6|6419.1|6413.1|6419.7|6413.7|6418.1|6412.1|5
1644433150000|2022-02-09 18:59:10|6419.2|6413.2|6419.7|6413.7|6419.7|6413.7|6418.6|6412.6|1
1644433160000|2022-02-09 18:59:20|6419.6|6413.6|6418.2|6412.2|6419.6|6413.6|6418.1|6412.1|9
1644433170000|2022-02-09 18:59:30|6418.1|6412.1|6417.7|6411.7|6418.5|6412.5|6417.7|6411.7|14
1644433180000|2022-02-09 18:59:40|6418.1|6412.1|6417.7|6411.7|6418.1|6412.1|6417.7|6411.7|2
1644433190000|2022-02-09 18:59:50|6418.2|6412.2|6418.7|6412.7|6418.7|6412.7|6417.7|6411.7|59
1644433200000|2022-02-09 19:00:00|6418.3|6412.3|6418.7|6412.7|6418.7|6412.7|6417.7|6411.7|4
1644433210000|2022-02-09 19:00:10|6418.2|6412.2|6418.2|6412.2|6419.1|6413.1|6418.2|6412.2|5
1644433220000|2022-02-09 19:00:20|6418.7|6412.7|6419.1|6413.1|6419.7|6413.7|6418.2|6412.2|18
1644433230000|2022-02-09 19:00:30|6418.7|6412.7|6418.2|6412.2|6418.7|6412.7|6417.2|6411.2|4
1644433240000|2022-02-09 19:00:40|6417.7|6411.7|6417.7|6411.7|6418.1|6412.1|6417.7|6411.7|6
1644433250000|2022-02-09 19:00:50|6419.1|6413.1|6420.2|6414.2|6420.7|6414.7|6418.7|6412.7|4
1644433260000|2022-02-09 19:01:00|6420.1|6414.1|6418.1|6412.1|6420.6|6414.6|6418.1|6412.1|28
1644433270000|2022-02-09 19:01:10|6417.6|6411.6|6417.6|6411.6|6418.6|6412.6|6417.6|6411.6|15
1644433280000|2022-02-09 19:01:20|6417.7|6411.7|6418.7|6412.7|6419.7|6413.7|6417.7|6411.7|5
1644433290000|2022-02-09 19:01:30|6418.3|6412.3|6418.7|6412.7|6418.7|6412.7|6418.1|6412.1|2
1644433300000|2022-02-09 19:01:40|6418.6|6412.6|6418.2|6412.2|6418.6|6412.6|6418.1|6412.1|4
1644433310000|2022-02-09 19:01:50|6419.7|6413.7|6419.1|6413.1|6419.7|6413.7|6419.1|6413.1|6
1644433320000|2022-02-09 19:02:00|6419.6|6413.6|6418.1|6412.1|6420.1|6414.1|6418.1|6412.1|6
1644433330000|2022-02-09 19:02:10|6417.7|6411.7|6420.6|6414.6|6420.6|6414.6|6417.7|6411.7|5
1644433340000|2022-02-09 19:02:20|6420.5|6414.5|6420.2|6414.2|6420.5|6414.5|6420.1|6414.1|7
1644433350000|2022-02-09 19:02:30|6419.2|6413.2|6417.5|6411.5|6419.2|6413.2|6417|6411|49
1644433360000|2022-02-09 19:02:40|6417.3|6411.3|6415.7|6409.7|6417.3|6411.3|6415.7|6409.7|14
1644433370000|2022-02-09 19:02:50|6415.2|6409.2|6415.7|6409.7|6416.1|6410.1|6415.2|6409.2|1
1644433380000|2022-02-09 19:03:00|6415.1|6409.1|6416.2|6410.2|6416.2|6410.2|6415.1|6409.1|26
1644433390000|2022-02-09 19:03:10|6415.2|6409.2|6415.7|6409.7|6415.7|6409.7|6415.2|6409.2|15
1644433400000|2022-02-09 19:03:20|6415.2|6409.2|6415.1|6409.1|6415.7|6409.7|6415.1|6409.1|8
1644433410000|2022-02-09 19:03:30|6414.7|6408.7|6412.2|6406.2|6414.7|6408.7|6412.2|6406.2|38
1644433420000|2022-02-09 19:03:40|6412.3|6406.3|6409.5|6403.5|6412.3|6406.3|6409.5|6403.5|24
1644433430000|2022-02-09 19:03:50|6408.5|6402.5|6409.2|6403.2|6409.2|6403.2|6408.5|6402.5|54
1644433440000|2022-02-09 19:04:00|6408.7|6402.7|6411.6|6405.6|6411.7|6405.7|6408.2|6402.2|33
1644433450000|2022-02-09 19:04:10|6409.1|6403.1|6408.7|6402.7|6409.1|6403.1|6408.7|6402.7|5
1644433460000|2022-02-09 19:04:20|6409.1|6403.1|6410.1|6404.1|6410.1|6404.1|6409.1|6403.1|2
1644433470000|2022-02-09 19:04:30|||||||||1
1644433480000|2022-02-09 19:04:40|||||||||2
1644433490000|2022-02-09 19:04:50|6410.2|6404.2|6409.7|6403.7|6410.7|6404.7|6409.7|6403.7|7
1644433500000|2022-02-09 19:05:00|6410.7|6404.7|6415.7|6409.7|6416.1|6410.1|6410.7|6404.7|7
1644433510000|2022-02-09 19:05:10|||||||||1
1644433520000|2022-02-09 19:05:20|6416.7|6410.7|6418.1|6412.1|6418.7|6412.7|6416.7|6410.7|31
1644433530000|2022-02-09 19:05:30|6417.8|6411.8|6418.6|6412.6|6420.1|6414.1|6417.8|6411.8|10
1644433540000|2022-02-09 19:05:40|6418.2|6412.2|6421.1|6415.1|6421.1|6415.1|6418.2|6412.2|11
1644433550000|2022-02-09 19:05:50|6420.7|6414.7|6418.7|6412.7|6421.1|6415.1|6418.2|6412.2|13
1644433560000|2022-02-09 19:06:00|6419.2|6413.2|6417.6|6411.6|6419.7|6413.7|6417.2|6411.2|8
1644433570000|2022-02-09 19:06:10|6416.1|6410.1|6414.7|6408.7|6416.1|6410.1|6414.7|6408.7|5
1644433580000|2022-02-09 19:06:20|6415.1|6409.1|6414.6|6408.6|6416.1|6410.1|6414.5|6408.5|4
1644433590000|2022-02-09 19:06:30|6414.1|6408.1|6414.1|6408.1|6415.1|6409.1|6414.1|6408.1|22
1644433600000|2022-02-09 19:06:40|6414|6408|6412.5|6406.5|6414.6|6408.6|6412.1|6406.1|26
1644433610000|2022-02-09 19:06:50|6412.1|6406.1|6412.7|6406.7|6412.7|6406.7|6411.5|6405.5|3
1644433620000|2022-02-09 19:07:00|6411.7|6405.7|6411.7|6405.7|6412|6406|6411.1|6405.1|7
1644433630000|2022-02-09 19:07:10|6412.2|6406.2|6412.2|6406.2|6412.7|6406.7|6411.7|6405.7|1
1644433640000|2022-02-09 19:07:20|6412.7|6406.7|6411.1|6405.1|6412.7|6406.7|6410.7|6404.7|58
1644433650000|2022-02-09 19:07:30|6410.7|6404.7|6406.7|6400.7|6411.6|6405.6|6406.7|6400.7|30
1644433660000|2022-02-09 19:07:40|6407.2|6401.2|6407.7|6401.7|6408.5|6402.5|6406.7|6400.7|3
1644433670000|2022-02-09 19:07:50|6407.6|6401.6|6406.7|6400.7|6407.7|6401.7|6406.6|6400.6|7
1644433680000|2022-02-09 19:08:00|6408.2|6402.2|6406.5|6400.5|6408.2|6402.2|6406.1|6400.1|11
1644433690000|2022-02-09 19:08:10|6406.1|6400.1|6406.7|6400.7|6406.7|6400.7|6406.1|6400.1|4
1644433700000|2022-02-09 19:08:20|6407.1|6401.1|6406.2|6400.2|6407.5|6401.5|6406.2|6400.2|12
1644433710000|2022-02-09 19:08:30|6406.7|6400.7|6407.5|6401.5|6407.6|6401.6|6406.7|6400.7|1
1644433720000|2022-02-09 19:08:40|6406.6|6400.6|6408.6|6402.6|6408.7|6402.7|6406.6|6400.6|13
1644433730000|2022-02-09 19:08:50|6408.7|6402.7|6407.7|6401.7|6409.1|6403.1|6407.7|6401.7|3
1644433740000|2022-02-09 19:09:00|6408.1|6402.1|6405.2|6399.2|6408.7|6402.7|6405.2|6399.2|16
1644433750000|2022-02-09 19:09:10|6404.8|6398.8|6405.7|6399.7|6405.7|6399.7|6404.7|6398.7|6
1644433760000|2022-02-09 19:09:20|6405.2|6399.2|6404.2|6398.2|6406|6400|6404.2|6398.2|9
1644433770000|2022-02-09 19:09:30|6405.2|6399.2|6404.7|6398.7|6405.2|6399.2|6404.7|6398.7|13
1644433780000|2022-02-09 19:09:40|6404.1|6398.1|6408.1|6402.1|6408.1|6402.1|6404.1|6398.1|32
1644433790000|2022-02-09 19:09:50|6408|6402|6406.1|6400.1|6408|6402|6406.1|6400.1|4
1644433800000|2022-02-09 19:10:00|6406.6|6400.6|6410.5|6404.5|6410.6|6404.6|6406.6|6400.6|19
1644433810000|2022-02-09 19:10:10|6410.1|6404.1|6411.1|6405.1|6411.5|6405.5|6410.1|6404.1|7
1644433820000|2022-02-09 19:10:20|6410.7|6404.7|6411.7|6405.7|6411.7|6405.7|6410.1|6404.1|7
1644433830000|2022-02-09 19:10:30|6412.7|6406.7|6411.7|6405.7|6412.7|6406.7|6411.7|6405.7|14
1644433840000|2022-02-09 19:10:40|6411.2|6405.2|6412.7|6406.7|6412.7|6406.7|6411.2|6405.2|9
1644433850000|2022-02-09 19:10:50|6412.2|6406.2|6412.7|6406.7|6413.2|6407.2|6411.7|6405.7|30
1644433860000|2022-02-09 19:11:00|6412.2|6406.2|6411.2|6405.2|6412.2|6406.2|6411.2|6405.2|11
1644433870000|2022-02-09 19:11:10|6411.7|6405.7|6411.7|6405.7|6412.7|6406.7|6411.7|6405.7|25
1644433880000|2022-02-09 19:11:20|6412.1|6406.1|6409.6|6403.6|6412.1|6406.1|6409.5|6403.5|18
1644433890000|2022-02-09 19:11:30|6410.1|6404.1|6410.7|6404.7|6411.1|6405.1|6410.1|6404.1|26
1644433900000|2022-02-09 19:11:40|6409.6|6403.6|6407.2|6401.2|6409.6|6403.6|6406.7|6400.7|39
1644433910000|2022-02-09 19:11:50|6407.6|6401.6|6408.2|6402.2|6408.7|6402.7|6407.6|6401.6|16
1644433920000|2022-02-09 19:12:00|6408.1|6402.1|6410.7|6404.7|6410.7|6404.7|6408.1|6402.1|20
1644433930000|2022-02-09 19:12:10|6410.2|6404.2|6409.7|6403.7|6410.2|6404.2|6409.6|6403.6|23
1644433940000|2022-02-09 19:12:20|6409.2|6403.2|6404.6|6398.6|6409.6|6403.6|6404.6|6398.6|53
1644433950000|2022-02-09 19:12:30|6405.1|6399.1|6405.1|6399.1|6405.1|6399.1|6404.7|6398.7|28
1644433960000|2022-02-09 19:12:40|6404.7|6398.7|6405.1|6399.1|6406.6|6400.6|6404.7|6398.7|26
1644433970000|2022-02-09 19:12:50|6405.5|6399.5|6404.5|6398.5|6406.7|6400.7|6404.5|6398.5|19
1644433980000|2022-02-09 19:13:00|6404.1|6398.1|6404.6|6398.6|6405.6|6399.6|6404|6398|34
1644433990000|2022-02-09 19:13:10|6405.1|6399.1|6405.7|6399.7|6405.7|6399.7|6404.1|6398.1|33
1644434000000|2022-02-09 19:13:20|6406.1|6400.1|6408.1|6402.1|6409|6403|6405|6399|38
1644434010000|2022-02-09 19:13:30|6407.7|6401.7|6407|6401|6408.2|6402.2|6406.1|6400.1|48
1644434020000|2022-02-09 19:13:40|6407.2|6401.2|6408.6|6402.6|6408.6|6402.6|6406|6400|36
1644434030000|2022-02-09 19:13:50|6409.1|6403.1|6410.8|6404.8|6411.2|6405.2|6409.1|6403.1|40
1644434040000|2022-02-09 19:14:00|6410.7|6404.7|6419.7|6413.7|6420.6|6414.6|6410.7|6404.7|184
1644434050000|2022-02-09 19:14:10|6419.8|6413.8|6414.8|6408.8|6420.3|6414.3|6414.8|6408.8|431
1644434060000|2022-02-09 19:14:20|6414.3|6408.3|6413.6|6407.6|6415.5|6409.5|6410.7|6404.7|184
1644434070000|2022-02-09 19:14:30|6413.7|6407.7|6415.2|6409.2|6416.1|6410.1|6413.2|6407.2|171
1644434080000|2022-02-09 19:14:40|6416.2|6410.2|6413|6407|6416.2|6410.2|6413|6407|155
1644434090000|2022-02-09 19:14:50|6413.5|6407.5|6417.8|6411.8|6417.8|6411.8|6412.5|6406.5|227
1644434100000|2022-02-09 19:15:00|6416.5|6410.5|6415.6|6409.6|6416.5|6410.5|6412.5|6406.5|43
1644434110000|2022-02-09 19:15:10|6415|6409|6414.5|6408.5|6415.6|6409.6|6413.6|6407.6|13
1644434120000|2022-02-09 19:15:20|6414.6|6408.6|6411.1|6405.1|6416|6410|6410.6|6404.6|24
1644434130000|2022-02-09 19:15:30|6411|6405|6413.5|6407.5|6413.5|6407.5|6410|6404|43
1644434140000|2022-02-09 19:15:40|6413.1|6407.1|6414|6408|6414|6408|6412.6|6406.6|3
1644434150000|2022-02-09 19:15:50|6412.7|6406.7|6412.7|6406.7|6413|6407|6411.1|6405.1|8
1644434160000|2022-02-09 19:16:00|6413.1|6407.1|6410.6|6404.6|6413.1|6407.1|6410.2|6404.2|188
1644434170000|2022-02-09 19:16:10|6411.1|6405.1|6412.2|6406.2|6412.2|6406.2|6410.7|6404.7|10
1644434180000|2022-02-09 19:16:20|6411.7|6405.7|6410.2|6404.2|6411.7|6405.7|6410.2|6404.2|4
1644434190000|2022-02-09 19:16:30|||||||||6
1644434200000|2022-02-09 19:16:40|||||||||2
1644434220000|2022-02-09 19:17:00|6409.7|6403.7|6413.6|6407.6|6413.6|6407.6|6409.7|6403.7|61
1644434230000|2022-02-09 19:17:10|6415.2|6409.2|6415.7|6409.7|6415.7|6409.7|6415.2|6409.2|8
1644434240000|2022-02-09 19:17:20|6415.2|6409.2|6413.6|6407.6|6415.7|6409.7|6413.2|6407.2|3
1644434250000|2022-02-09 19:17:30|6413.2|6407.2|6411.2|6405.2|6413.2|6407.2|6411.2|6405.2|3
1644434270000|2022-02-09 19:17:50|||||||||29
1644434280000|2022-02-09 19:18:00|6409.2|6403.2|6409.5|6403.5|6409.6|6403.6|6409.1|6403.1|22
1644434290000|2022-02-09 19:18:10|6409.1|6403.1|6407.2|6401.2|6410.5|6404.5|6407.2|6401.2|12
1644434300000|2022-02-09 19:18:20|6407.7|6401.7|6407.2|6401.2|6407.7|6401.7|6407.2|6401.2|5
1644434310000|2022-02-09 19:18:30|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.2|6401.2|2
1644434320000|2022-02-09 19:18:40|6407.8|6401.8|6408.2|6402.2|6408.2|6402.2|6407.8|6401.8|6
1644434330000|2022-02-09 19:18:50|6410.5|6404.5|6411.6|6405.6|6412|6406|6410.5|6404.5|31
1644434340000|2022-02-09 19:19:00|6412|6406|6412|6406|6412|6406|6410.2|6404.2|0
1644434350000|2022-02-09 19:19:10|6411.8|6405.8|6410.6|6404.6|6412|6406|6409.2|6403.2|10
1644434360000|2022-02-09 19:19:20|6410.7|6404.7|6411.5|6405.5|6413|6407|6410.7|6404.7|7
1644434370000|2022-02-09 19:19:30|6411.6|6405.6|6412|6406|6412|6406|6408.7|6402.7|1
1644434380000|2022-02-09 19:19:40|6412.1|6406.1|6412.3|6406.3|6413.2|6407.2|6410.7|6404.7|10
1644434390000|2022-02-09 19:19:50|6412.7|6406.7|6410.1|6404.1|6412.7|6406.7|6409.8|6403.8|5
1644454800000|2022-02-10 01:00:00|6398|6392|6399.1|6393.1|6401.2|6395.2|6396.1|6390.1|13
1644454810000|2022-02-10 01:00:10|6399.7|6393.7|6403.6|6397.6|6405.1|6399.1|6399.1|6393.1|2
1644454820000|2022-02-10 01:00:20|6403.7|6397.7|6413.6|6407.6|6413.6|6407.6|6403.7|6397.7|14
1644454830000|2022-02-10 01:00:30|6413.7|6407.7|6414|6408|6415.1|6409.1|6413.6|6407.6|3
1644454840000|2022-02-10 01:00:40|6412.6|6406.6|6404|6398|6413|6407|6403.6|6397.6|7
1644454850000|2022-02-10 01:00:50|6405.1|6399.1|6404.1|6398.1|6406.1|6400.1|6404|6398|3
1644454860000|2022-02-10 01:01:00|6405.5|6399.5|6405.6|6399.6|6409.1|6403.1|6404|6398|20
1644454870000|2022-02-10 01:01:10|6405.1|6399.1|6407.6|6401.6|6407.6|6401.6|6403.2|6397.2|1
1644454880000|2022-02-10 01:01:20|6407.1|6401.1|6409.1|6403.1|6409.1|6403.1|6407.1|6401.1|0
1644454890000|2022-02-10 01:01:30|6409.6|6403.6|6411.6|6405.6|6411.6|6405.6|6409.6|6403.6|1
1644454900000|2022-02-10 01:01:40|6411|6405|6412.1|6406.1|6412.1|6406.1|6411|6405|4
1644454910000|2022-02-10 01:01:50|6412|6406|6411.6|6405.6|6412|6406|6409.6|6403.6|6
1644454920000|2022-02-10 01:02:00|6410.9|6404.9|6409|6403|6410.9|6404.9|6409|6403|5
1644454930000|2022-02-10 01:02:10|6409.6|6403.6|6407.5|6401.5|6410|6404|6407.5|6401.5|8
1644454940000|2022-02-10 01:02:20|6407.4|6401.4|6407|6401|6407.4|6401.4|6407|6401|1
1644454950000|2022-02-10 01:02:30|6407.1|6401.1|6407.6|6401.6|6407.7|6401.7|6407.1|6401.1|0
1644454960000|2022-02-10 01:02:40|6407.1|6401.1|6407.1|6401.1|6407.1|6401.1|6407|6401|0
1644454970000|2022-02-10 01:02:50|6407.2|6401.2|6407.6|6401.6|6407.6|6401.6|6407.2|6401.2|1
1644454980000|2022-02-10 01:03:00|6408|6402|6405.5|6399.5|6408.1|6402.1|6405.5|6399.5|11
1644454990000|2022-02-10 01:03:10|6404.5|6398.5|6407|6401|6407|6401|6404.5|6398.5|2
1644455000000|2022-02-10 01:03:20|6406.6|6400.6|6409.1|6403.1|6409.1|6403.1|6406.6|6400.6|17
1644455010000|2022-02-10 01:03:30|6410.1|6404.1|6409.1|6403.1|6410.1|6404.1|6409.1|6403.1|2
1644455020000|2022-02-10 01:03:40|6409|6403|6409.6|6403.6|6409.6|6403.6|6409|6403|7
1644455030000|2022-02-10 01:03:50|6409.1|6403.1|6409|6403|6409.1|6403.1|6409|6403|2
1644455040000|2022-02-10 01:04:00|6408.9|6402.9|6407.5|6401.5|6408.9|6402.9|6407|6401|2
1644455050000|2022-02-10 01:04:10|6407|6401|6406.5|6400.5|6407|6401|6406.5|6400.5|4
1644455060000|2022-02-10 01:04:20|6406.6|6400.6|6408.1|6402.1|6408.1|6402.1|6406.6|6400.6|2
1644455070000|2022-02-10 01:04:30|6408.6|6402.6|6408.6|6402.6|6409|6403|6408.6|6402.6|2
1644455080000|2022-02-10 01:04:40|6408.7|6402.7|6409.1|6403.1|6409.6|6403.6|6408.7|6402.7|0
1644455090000|2022-02-10 01:04:50|6409.9|6403.9|6412.9|6406.9|6412.9|6406.9|6409.9|6403.9|14
1644455100000|2022-02-10 01:05:00|6412.4|6406.4|6409.9|6403.9|6413|6407|6408.9|6402.9|38
1644455110000|2022-02-10 01:05:10|6410|6404|6411|6405|6411|6405|6409.2|6403.2|4
1644455120000|2022-02-10 01:05:20|6411.1|6405.1|6413|6407|6413.4|6407.4|6411.1|6405.1|1
1644455130000|2022-02-10 01:05:30|6412.7|6406.7|6413|6407|6413.4|6407.4|6412.7|6406.7|2
1644455140000|2022-02-10 01:05:40|6412.9|6406.9|6413|6407|6413|6407|6411.9|6405.9|4
1644455150000|2022-02-10 01:05:50|6412.9|6406.9|6411.2|6405.2|6412.9|6406.9|6411.2|6405.2|6
1644455160000|2022-02-10 01:06:00|6407.4|6401.4|6405.4|6399.4|6407.4|6401.4|6405.4|6399.4|11
1644455170000|2022-02-10 01:06:10|6405.7|6399.7|6406.9|6400.9|6406.9|6400.9|6405.7|6399.7|1
1644455180000|2022-02-10 01:06:20|6408.2|6402.2|6408.9|6402.9|6409|6403|6408.2|6402.2|4
1644455190000|2022-02-10 01:06:30|6409|6403|6410|6404|6410|6404|6408.4|6402.4|2
1644455200000|2022-02-10 01:06:40|6409.7|6403.7|6409.5|6403.5|6410|6404|6409.2|6403.2|2
1644455210000|2022-02-10 01:06:50|6409.4|6403.4|6410.4|6404.4|6410.4|6404.4|6408.9|6402.9|0
1644455220000|2022-02-10 01:07:00|6411|6405|6411|6405|6411|6405|6411|6405|5
1644455230000|2022-02-10 01:07:10|6411.5|6405.5|6411.9|6405.9|6412|6406|6411.5|6405.5|2
1644455240000|2022-02-10 01:07:20|6412|6406|6413|6407|6413.9|6407.9|6411.9|6405.9|1
1644455250000|2022-02-10 01:07:30|6413.2|6407.2|6414.4|6408.4|6414.4|6408.4|6413|6407|1
1644455260000|2022-02-10 01:07:40|6414.5|6408.5|6417.4|6411.4|6417.7|6411.7|6414.5|6408.5|9
1644455270000|2022-02-10 01:07:50|6417.9|6411.9|6417.7|6411.7|6418.9|6412.9|6417.4|6411.4|1
1644455280000|2022-02-10 01:08:00|6416.9|6410.9|6405.1|6399.1|6416.9|6410.9|6404.9|6398.9|19
1644455290000|2022-02-10 01:08:10|6405.9|6399.9|6410|6404|6410|6404|6405.5|6399.5|26
1644455300000|2022-02-10 01:08:20|6410.2|6404.2|6411.2|6405.2|6411.2|6405.2|6410.2|6404.2|5
1644455310000|2022-02-10 01:08:30|6411.1|6405.1|6409.7|6403.7|6411.2|6405.2|6409.7|6403.7|3
1644455320000|2022-02-10 01:08:40|6410.7|6404.7|6411.2|6405.2|6411.4|6405.4|6410.7|6404.7|14
1644455330000|2022-02-10 01:08:50|6414.9|6408.9|6415.9|6409.9|6416|6410|6414.9|6408.9|9
1644455340000|2022-02-10 01:09:00|6416.4|6410.4|6417.7|6411.7|6417.9|6411.9|6415.9|6409.9|4
1644455350000|2022-02-10 01:09:10|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|0
1644455360000|2022-02-10 01:09:20|6417.2|6411.2|6418.4|6412.4|6418.4|6412.4|6417.2|6411.2|2
1644455370000|2022-02-10 01:09:30|6418.1|6412.1|6418.4|6412.4|6418.4|6412.4|6417.9|6411.9|1
1644455380000|2022-02-10 01:09:40|6417.4|6411.4|6419.9|6413.9|6420.6|6414.6|6417.4|6411.4|8
1644455390000|2022-02-10 01:09:50|6420.2|6414.2|6419.4|6413.4|6420.2|6414.2|6419.2|6413.2|0
1644455400000|2022-02-10 01:10:00|6419.9|6413.9|6420.2|6414.2|6420.4|6414.4|6419.9|6413.9|0
1644455410000|2022-02-10 01:10:10|6419.9|6413.9|6417.4|6411.4|6419.9|6413.9|6417.2|6411.2|2
1644455420000|2022-02-10 01:10:20|6417.2|6411.2|6418.9|6412.9|6419.4|6413.4|6417.2|6411.2|1
1644455430000|2022-02-10 01:10:30|6419.4|6413.4|6420.4|6414.4|6420.4|6414.4|6419|6413|1
1644455440000|2022-02-10 01:10:40|6421|6415|6421.9|6415.9|6421.9|6415.9|6420.4|6414.4|1
1644455450000|2022-02-10 01:10:50|6420.7|6414.7|6421.9|6415.9|6421.9|6415.9|6420.7|6414.7|2
1644455460000|2022-02-10 01:11:00|6421.4|6415.4|6420.5|6414.5|6421.4|6415.4|6419.9|6413.9|2
1644455470000|2022-02-10 01:11:10|6419|6413|6421.4|6415.4|6421.9|6415.9|6419|6413|1
1644455480000|2022-02-10 01:11:20|6420.7|6414.7|6418.5|6412.5|6420.7|6414.7|6418.5|6412.5|0
1644455490000|2022-02-10 01:11:30|6418.4|6412.4|6417.5|6411.5|6418.4|6412.4|6417.5|6411.5|0
1644455500000|2022-02-10 01:11:40|6417.6|6411.6|6416.9|6410.9|6418|6412|6415.9|6409.9|0
1644455510000|2022-02-10 01:11:50|6416.4|6410.4|6417|6411|6417|6411|6416.4|6410.4|0
1644455520000|2022-02-10 01:12:00|6416.9|6410.9|6413.9|6407.9|6416.9|6410.9|6412.9|6406.9|3
1644455530000|2022-02-10 01:12:10|6413.4|6407.4|6413.9|6407.9|6414.2|6408.2|6413|6407|0
1644455540000|2022-02-10 01:12:20|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|0
1644455570000|2022-02-10 01:12:50|6414.9|6408.9|6414|6408|6414.9|6408.9|6414|6408|0
1644455590000|2022-02-10 01:13:10|6413.9|6407.9|6416.9|6410.9|6417|6411|6413.9|6407.9|3
1644455600000|2022-02-10 01:13:20|6417|6411|6416|6410|6417|6411|6415.9|6409.9|3
1644455610000|2022-02-10 01:13:30|6415.9|6409.9|6416|6410|6416|6410|6415.9|6409.9|0
1644455620000|2022-02-10 01:13:40|6415.9|6409.9|6415.9|6409.9|6416|6410|6415.9|6409.9|0
1644455630000|2022-02-10 01:13:50|6416|6410|6415|6409|6416|6410|6415|6409|10
1644455640000|2022-02-10 01:14:00|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|1
1644455650000|2022-02-10 01:14:10|6413|6407|6413|6407|6413|6407|6413|6407|0
1644455660000|2022-02-10 01:14:20|6413.5|6407.5|6415.5|6409.5|6415.5|6409.5|6413.5|6407.5|1
1644455670000|2022-02-10 01:14:30|6416|6410|6416|6410|6416|6410|6416|6410|0
1644455680000|2022-02-10 01:14:40|6415.9|6409.9|6416|6410|6416|6410|6415.9|6409.9|0
1644455690000|2022-02-10 01:14:50|6416.4|6410.4|6416.5|6410.5|6416.5|6410.5|6416.4|6410.4|0
1644455700000|2022-02-10 01:15:00|6416.4|6410.4|6415.9|6409.9|6416.4|6410.4|6415.9|6409.9|0
1644455710000|2022-02-10 01:15:10|6415.5|6409.5|6414.9|6408.9|6415.5|6409.5|6414.9|6408.9|0
1644455720000|2022-02-10 01:15:20|6414|6408|6414|6408|6414|6408|6414|6408|1
1644455730000|2022-02-10 01:15:30|6414.4|6408.4|6413.9|6407.9|6414.4|6408.4|6413.9|6407.9|1
1644455740000|2022-02-10 01:15:40|6412.7|6406.7|6415|6409|6415|6409|6412.7|6406.7|6
1644455750000|2022-02-10 01:15:50|6415.5|6409.5|6415|6409|6415.5|6409.5|6415|6409|0
1644455760000|2022-02-10 01:16:00|6415.5|6409.5|6416.7|6410.7|6416.7|6410.7|6415.1|6409.1|1
1644455770000|2022-02-10 01:16:10|6417|6411|6417|6411|6417|6411|6416.4|6410.4|2
1644455790000|2022-02-10 01:16:30|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|6415.7|6409.7|4
1644455800000|2022-02-10 01:16:40|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|9
1644455810000|2022-02-10 01:16:50|6417|6411|6417.1|6411.1|6417.1|6411.1|6416.6|6410.6|157
1644455820000|2022-02-10 01:17:00|6417|6411|6418.1|6412.1|6418.1|6412.1|6416.6|6410.6|3
1644455830000|2022-02-10 01:17:10|6418|6412|6418.1|6412.1|6418.1|6412.1|6417.5|6411.5|0
1644455840000|2022-02-10 01:17:20|6418.2|6412.2|6418.6|6412.6|6418.6|6412.6|6418.2|6412.2|1
1644455860000|2022-02-10 01:17:40|6418.4|6412.4|6417|6411|6418.4|6412.4|6417|6411|0
1644455870000|2022-02-10 01:17:50|6416.6|6410.6|6415.1|6409.1|6417|6411|6415.1|6409.1|6
1644455880000|2022-02-10 01:18:00|6415.6|6409.6|6414.6|6408.6|6415.6|6409.6|6414.6|6408.6|0
1644455910000|2022-02-10 01:18:30|6414.1|6408.1|6414.6|6408.6|6414.6|6408.6|6414.1|6408.1|0
1644455930000|2022-02-10 01:18:50|6414.7|6408.7|6415.1|6409.1|6415.6|6409.6|6414.7|6408.7|0
1644455940000|2022-02-10 01:19:00|6415.6|6409.6|6415.1|6409.1|6415.6|6409.6|6415.1|6409.1|2
1644455950000|2022-02-10 01:19:10|6415.2|6409.2|6415.1|6409.1|6415.6|6409.6|6415.1|6409.1|0
1644455960000|2022-02-10 01:19:20|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|1
1644455970000|2022-02-10 01:19:30|6414.5|6408.5|6413.1|6407.1|6414.5|6408.5|6413.1|6407.1|2
1644456000000|2022-02-10 01:20:00|6413.9|6407.9|6414.1|6408.1|6415|6409|6413.2|6407.2|2
1644456010000|2022-02-10 01:20:10|6414.2|6408.2|6414.2|6408.2|6414.6|6408.6|6414.1|6408.1|0
1644456020000|2022-02-10 01:20:20|6414|6408|6414.2|6408.2|6414.6|6408.6|6414|6408|0
1644456030000|2022-02-10 01:20:30|6414.1|6408.1|6414.2|6408.2|6414.2|6408.2|6414.1|6408.1|0
1644456040000|2022-02-10 01:20:40|6414.6|6408.6|6414.6|6408.6|6415.1|6409.1|6414.6|6408.6|0
1644456050000|2022-02-10 01:20:50|6414.2|6408.2|6415.5|6409.5|6415.5|6409.5|6414.2|6408.2|0
1644456060000|2022-02-10 01:21:00|6416|6410|6412.6|6406.6|6416|6410|6412.5|6406.5|8
1644456070000|2022-02-10 01:21:10|6412.5|6406.5|6412.6|6406.6|6412.6|6406.6|6412.5|6406.5|2
1644456090000|2022-02-10 01:21:30|6412.1|6406.1|6412.6|6406.6|6412.6|6406.6|6412.1|6406.1|10
1644456100000|2022-02-10 01:21:40|6412.7|6406.7|6413.2|6407.2|6413.2|6407.2|6412.7|6406.7|0
1644456110000|2022-02-10 01:21:50|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|0
1644456120000|2022-02-10 01:22:00|6413.2|6407.2|6408.6|6402.6|6413.2|6407.2|6408.6|6402.6|16
1644456130000|2022-02-10 01:22:10|6408.1|6402.1|6404.7|6398.7|6408.1|6402.1|6404.7|6398.7|37
1644456140000|2022-02-10 01:22:20|6404.2|6398.2|6406.2|6400.2|6406.2|6400.2|6404.1|6398.1|3
1644456150000|2022-02-10 01:22:30|6407.5|6401.5|6408|6402|6408|6402|6407.5|6401.5|0
1644456160000|2022-02-10 01:22:40|6408.5|6402.5|6409.6|6403.6|6410|6404|6408.5|6402.5|1
1644456170000|2022-02-10 01:22:50|6409.1|6403.1|6409.6|6403.6|6409.6|6403.6|6409.1|6403.1|0
1644456180000|2022-02-10 01:23:00|6408.6|6402.6|6406.6|6400.6|6408.6|6402.6|6405.6|6399.6|19
1644456190000|2022-02-10 01:23:10|6406.1|6400.1|6405.1|6399.1|6406.5|6400.5|6405.1|6399.1|29
1644456200000|2022-02-10 01:23:20|6405.2|6399.2|6405.1|6399.1|6405.6|6399.6|6405.1|6399.1|0
1644456210000|2022-02-10 01:23:30|6405.6|6399.6|6406.2|6400.2|6406.2|6400.2|6405.6|6399.6|0
1644456220000|2022-02-10 01:23:40|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|0
1644456230000|2022-02-10 01:23:50|6406.5|6400.5|6406.1|6400.1|6406.5|6400.5|6406.1|6400.1|1
1644456240000|2022-02-10 01:24:00|6405.6|6399.6|6406|6400|6406|6400|6405.1|6399.1|18
1644456250000|2022-02-10 01:24:10|6405.9|6399.9|6407|6401|6407|6401|6405.9|6399.9|0
1644456260000|2022-02-10 01:24:20|6408.4|6402.4|6408.2|6402.2|6408.4|6402.4|6408.2|6402.2|1
1644456270000|2022-02-10 01:24:30|6407.9|6401.9|6408.4|6402.4|6408.4|6402.4|6407.9|6401.9|1
1644456280000|2022-02-10 01:24:40|6408|6402|6409|6403|6409|6403|6408|6402|0
1644456290000|2022-02-10 01:24:50|6410.4|6404.4|6408.4|6402.4|6410.4|6404.4|6408.4|6402.4|2
1644456300000|2022-02-10 01:25:00|6407.9|6401.9|6406.4|6400.4|6408.4|6402.4|6406.4|6400.4|4
1644456310000|2022-02-10 01:25:10|6406.1|6400.1|6401.7|6395.7|6406.1|6400.1|6401.7|6395.7|1
1644456320000|2022-02-10 01:25:20|6401.4|6395.4|6401|6395|6401.4|6395.4|6400.9|6394.9|0
1644456330000|2022-02-10 01:25:30|6401.4|6395.4|6403.4|6397.4|6403.4|6397.4|6401.4|6395.4|1
1644456340000|2022-02-10 01:25:40|6403.5|6397.5|6404|6398|6404|6398|6403.5|6397.5|0
1644456350000|2022-02-10 01:25:50|6405|6399|6405|6399|6405|6399|6405|6399|1
1644456360000|2022-02-10 01:26:00|6405.7|6399.7|6405.9|6399.9|6405.9|6399.9|6405.7|6399.7|0
1644456370000|2022-02-10 01:26:10|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|0
1644456380000|2022-02-10 01:26:20|6406.5|6400.5|6406.4|6400.4|6406.5|6400.5|6406.4|6400.4|1
1644456400000|2022-02-10 01:26:40|6405.5|6399.5|6405.9|6399.9|6405.9|6399.9|6405.5|6399.5|3
1644456410000|2022-02-10 01:26:50|6405.4|6399.4|6405.9|6399.9|6405.9|6399.9|6405.4|6399.4|3
1644456420000|2022-02-10 01:27:00|6405.5|6399.5|6404.4|6398.4|6405.5|6399.5|6403.7|6397.7|8
1644456430000|2022-02-10 01:27:10|6403.9|6397.9|6403.7|6397.7|6404.4|6398.4|6403.7|6397.7|0
1644456440000|2022-02-10 01:27:20|6403.6|6397.6|6399.9|6393.9|6403.6|6397.6|6399.9|6393.9|1
1644456450000|2022-02-10 01:27:30|6400.4|6394.4|6400.9|6394.9|6400.9|6394.9|6399.9|6393.9|0
1644456460000|2022-02-10 01:27:40|6400.4|6394.4|6400.5|6394.5|6400.5|6394.5|6399.9|6393.9|0
1644456480000|2022-02-10 01:28:00|6401|6395|6401.5|6395.5|6401.5|6395.5|6401|6395|0
1644456490000|2022-02-10 01:28:10|6401.4|6395.4|6399.9|6393.9|6401.4|6395.4|6399.9|6393.9|4
1644456500000|2022-02-10 01:28:20|6399.5|6393.5|6399.7|6393.7|6399.7|6393.7|6399.5|6393.5|1
1644456510000|2022-02-10 01:28:30|6399.9|6393.9|6401|6395|6401|6395|6399.5|6393.5|5
1644456520000|2022-02-10 01:28:40|6401.4|6395.4|6401.7|6395.7|6401.9|6395.9|6401.1|6395.1|4
1644456530000|2022-02-10 01:28:50|6402.2|6396.2|6401.9|6395.9|6402.2|6396.2|6401.7|6395.7|1
1644456540000|2022-02-10 01:29:00|6401.7|6395.7|6401.4|6395.4|6401.7|6395.7|6401.2|6395.2|0
1644456550000|2022-02-10 01:29:10|6400.9|6394.9|6399.7|6393.7|6400.9|6394.9|6399.7|6393.7|1
1644456560000|2022-02-10 01:29:20|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|0
1644456570000|2022-02-10 01:29:30|6400.7|6394.7|6400.9|6394.9|6400.9|6394.9|6400.7|6394.7|0
1644456590000|2022-02-10 01:29:50|6400.7|6394.7|6402.7|6396.7|6402.7|6396.7|6400.4|6394.4|1
1644456600000|2022-02-10 01:30:00|6402.5|6396.5|6402.2|6396.2|6403.4|6397.4|6402.2|6396.2|1
1644456610000|2022-02-10 01:30:10|6402.4|6396.4|6401.9|6395.9|6402.4|6396.4|6401.9|6395.9|2
1644456620000|2022-02-10 01:30:20|6401.5|6395.5|6401.9|6395.9|6401.9|6395.9|6401.5|6395.5|0
1644456640000|2022-02-10 01:30:40|6401.4|6395.4|6400.9|6394.9|6401.4|6395.4|6400.9|6394.9|2
1644456650000|2022-02-10 01:30:50|6400.7|6394.7|6400.9|6394.9|6400.9|6394.9|6400.7|6394.7|0
1644456660000|2022-02-10 01:31:00|6400.4|6394.4|6399.9|6393.9|6400.4|6394.4|6399.9|6393.9|2
1644456670000|2022-02-10 01:31:10|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|1
1644456680000|2022-02-10 01:31:20|6399|6393|6399.4|6393.4|6399.9|6393.9|6398.9|6392.9|2
1644456690000|2022-02-10 01:31:30|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|0
1644456720000|2022-02-10 01:32:00|6397.2|6391.2|6394.9|6388.9|6397.7|6391.7|6394.9|6388.9|11
1644456730000|2022-02-10 01:32:10|6395.2|6389.2|6395.7|6389.7|6395.7|6389.7|6395.2|6389.2|14
1644456740000|2022-02-10 01:32:20|6395.9|6389.9|6396.4|6390.4|6396.4|6390.4|6395.9|6389.9|0
1644456750000|2022-02-10 01:32:30|6396.1|6390.1|6397.4|6391.4|6397.4|6391.4|6396.1|6390.1|3
1644456760000|2022-02-10 01:32:40|6397.9|6391.9|6398.4|6392.4|6398.4|6392.4|6397.9|6391.9|3
1644456770000|2022-02-10 01:32:50|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|0
1644456780000|2022-02-10 01:33:00|6396.4|6390.4|6398.4|6392.4|6398.4|6392.4|6396.4|6390.4|4
1644456810000|2022-02-10 01:33:30|6398.6|6392.6|6399.2|6393.2|6399.4|6393.4|6398.6|6392.6|0
1644456820000|2022-02-10 01:33:40|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|0
1644456830000|2022-02-10 01:33:50|6398.7|6392.7|6400.9|6394.9|6400.9|6394.9|6398.7|6392.7|3
1644456840000|2022-02-10 01:34:00|6400.4|6394.4|6402|6396|6402|6396|6400.4|6394.4|3
1644456850000|2022-02-10 01:34:10|6402.4|6396.4|6402.9|6396.9|6403.4|6397.4|6402.4|6396.4|1
1644456890000|2022-02-10 01:34:50|6403.4|6397.4|6403.4|6397.4|6403.4|6397.4|6403.4|6397.4|0
1644456900000|2022-02-10 01:35:00|6403|6397|6403|6397|6403.4|6397.4|6402.9|6396.9|0
1644456910000|2022-02-10 01:35:10|6403.4|6397.4|6403.9|6397.9|6403.9|6397.9|6403.4|6397.4|0
1644456930000|2022-02-10 01:35:30|6403.7|6397.7|6403.4|6397.4|6403.7|6397.7|6403.4|6397.4|0
1644456960000|2022-02-10 01:36:00|6403.5|6397.5|6397.9|6391.9|6403.9|6397.9|6396.7|6390.7|11
1644456970000|2022-02-10 01:36:10|6398.6|6392.6|6397.4|6391.4|6399|6393|6396.4|6390.4|26
1644456990000|2022-02-10 01:36:30|6398.4|6392.4|6399|6393|6399|6393|6398.4|6392.4|4
1644457000000|2022-02-10 01:36:40|6399.9|6393.9|6400.5|6394.5|6400.5|6394.5|6399.9|6393.9|2
1644457010000|2022-02-10 01:36:50|6400.9|6394.9|6403|6397|6403|6397|6400.9|6394.9|2
1644457030000|2022-02-10 01:37:10|6404|6398|6404|6398|6404|6398|6404|6398|1
1644457040000|2022-02-10 01:37:20|6405.1|6399.1|6405.9|6399.9|6405.9|6399.9|6405.1|6399.1|0
1644457060000|2022-02-10 01:37:40|6404.4|6398.4|6405.4|6399.4|6405.7|6399.7|6404.4|6398.4|1
1644457070000|2022-02-10 01:37:50|6405.9|6399.9|6405.4|6399.4|6405.9|6399.9|6405.4|6399.4|0
1644457080000|2022-02-10 01:38:00|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|0
1644457090000|2022-02-10 01:38:10|6406|6400|6406.4|6400.4|6406.9|6400.9|6406|6400|0
1644457110000|2022-02-10 01:38:30|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|1
1644457120000|2022-02-10 01:38:40|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|1
1644457150000|2022-02-10 01:39:10|6405.9|6399.9|6406.4|6400.4|6406.4|6400.4|6405.9|6399.9|0
1644457160000|2022-02-10 01:39:20|6406.2|6400.2|6406.4|6400.4|6406.9|6400.9|6405.9|6399.9|2
1644457170000|2022-02-10 01:39:30|6406.2|6400.2|6406.4|6400.4|6406.4|6400.4|6406|6400|0
1644457200000|2022-02-10 01:40:00|6406.5|6400.5|6407.4|6401.4|6408.4|6402.4|6406.5|6400.5|0
1644457210000|2022-02-10 01:40:10|6407.5|6401.5|6406.5|6400.5|6408.4|6402.4|6405.9|6399.9|2
1644457220000|2022-02-10 01:40:20|6406.7|6400.7|6407.9|6401.9|6407.9|6401.9|6406.4|6400.4|2
1644457230000|2022-02-10 01:40:30|6408.4|6402.4|6407.4|6401.4|6408.4|6402.4|6407.4|6401.4|3
1644457240000|2022-02-10 01:40:40|6406.4|6400.4|6406.4|6400.4|6407.4|6401.4|6406.4|6400.4|6
1644457250000|2022-02-10 01:40:50|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|0
1644457270000|2022-02-10 01:41:10|6406.9|6400.9|6405.9|6399.9|6406.9|6400.9|6405.9|6399.9|0
1644457280000|2022-02-10 01:41:20|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.2|6399.2|1
1644457300000|2022-02-10 01:41:40|6405.9|6399.9|6405.4|6399.4|6405.9|6399.9|6405.4|6399.4|0
1644457310000|2022-02-10 01:41:50|6405.7|6399.7|6406.2|6400.2|6406.2|6400.2|6405.7|6399.7|1
1644457320000|2022-02-10 01:42:00|6404.7|6398.7|6402.7|6396.7|6404.7|6398.7|6402.7|6396.7|5
1644457330000|2022-02-10 01:42:10|6403.4|6397.4|6403.4|6397.4|6403.4|6397.4|6403.4|6397.4|5
1644457350000|2022-02-10 01:42:30|6404.2|6398.2|6403.9|6397.9|6404.2|6398.2|6403.9|6397.9|2
1644457390000|2022-02-10 01:43:10|6404.2|6398.2|6404.2|6398.2|6404.2|6398.2|6404.2|6398.2|0
1644457400000|2022-02-10 01:43:20|6403.2|6397.2|6401.7|6395.7|6403.2|6397.2|6401.7|6395.7|3
1644457420000|2022-02-10 01:43:40|6402.1|6396.1|6402.2|6396.2|6402.2|6396.2|6401.9|6395.9|1
1644457430000|2022-02-10 01:43:50|6402.9|6396.9|6402.2|6396.2|6402.9|6396.9|6402.2|6396.2|2
1644457440000|2022-02-10 01:44:00|6401.4|6395.4|6400.7|6394.7|6401.4|6395.4|6400.7|6394.7|2
1644457450000|2022-02-10 01:44:10|6399|6393|6399.2|6393.2|6399.2|6393.2|6398.9|6392.9|0
1644457460000|2022-02-10 01:44:20|6399.4|6393.4|6399.9|6393.9|6399.9|6393.9|6399.4|6393.4|5
1644457470000|2022-02-10 01:44:30|6399.7|6393.7|6397.7|6391.7|6399.7|6393.7|6396.5|6390.5|4
1644457480000|2022-02-10 01:44:40|6397.9|6391.9|6398.9|6392.9|6398.9|6392.9|6397.9|6391.9|2
1644457490000|2022-02-10 01:44:50|6399|6393|6399|6393|6399|6393|6399|6393|2
1644457500000|2022-02-10 01:45:00|6400|6394|6399.4|6393.4|6400|6394|6398.9|6392.9|0
1644457530000|2022-02-10 01:45:30|6399.5|6393.5|6400.4|6394.4|6400.4|6394.4|6399.5|6393.5|0
1644457540000|2022-02-10 01:45:40|6400.5|6394.5|6401.4|6395.4|6401.4|6395.4|6400.5|6394.5|0
1644457550000|2022-02-10 01:45:50|6401.9|6395.9|6401.4|6395.4|6401.9|6395.9|6401.4|6395.4|0
1644457560000|2022-02-10 01:46:00|6401.9|6395.9|6402|6396|6402|6396|6401.9|6395.9|1
1644457580000|2022-02-10 01:46:20|6401.9|6395.9|6402|6396|6402|6396|6401.9|6395.9|1
1644457590000|2022-02-10 01:46:30|6401.9|6395.9|6401.9|6395.9|6401.9|6395.9|6401.9|6395.9|0
1644457600000|2022-02-10 01:46:40|6402|6396|6402|6396|6402|6396|6401.9|6395.9|0
1644457610000|2022-02-10 01:46:50|6401.9|6395.9|6401.9|6395.9|6402|6396|6401.9|6395.9|0
1644457620000|2022-02-10 01:47:00|6401.7|6395.7|6401.2|6395.2|6402|6396|6401.2|6395.2|5
1644457630000|2022-02-10 01:47:10|6401.4|6395.4|6404|6398|6404|6398|6401.4|6395.4|1
1644457640000|2022-02-10 01:47:20|6404.4|6398.4|6405|6399|6405|6399|6402.7|6396.7|2
1644457650000|2022-02-10 01:47:30|6405.4|6399.4|6406.5|6400.5|6406.5|6400.5|6405.4|6399.4|5
1644457660000|2022-02-10 01:47:40|6406.6|6400.6|6407.4|6401.4|6407.4|6401.4|6406.6|6400.6|0
1644457700000|2022-02-10 01:48:20|6407.2|6401.2|6406.9|6400.9|6407.2|6401.2|6406.9|6400.9|0
1644457710000|2022-02-10 01:48:30|6407|6401|6407.7|6401.7|6407.7|6401.7|6407|6401|1
1644457720000|2022-02-10 01:48:40|6408.4|6402.4|6407.9|6401.9|6408.4|6402.4|6407.9|6401.9|0
1644457730000|2022-02-10 01:48:50|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|0
1644457740000|2022-02-10 01:49:00|6407.9|6401.9|6407.7|6401.7|6407.9|6401.9|6407.7|6401.7|0
1644457750000|2022-02-10 01:49:10|6407.9|6401.9|6407.7|6401.7|6407.9|6401.9|6407.7|6401.7|0
1644457760000|2022-02-10 01:49:20|6408|6402|6408.1|6402.1|6408.5|6402.5|6408|6402|77
1644457780000|2022-02-10 01:49:40|6408.2|6402.2|6408|6402|6408.2|6402.2|6408|6402|2
1644457790000|2022-02-10 01:49:50|6408.1|6402.1|6408.6|6402.6|6408.6|6402.6|6408.1|6402.1|1
1644457800000|2022-02-10 01:50:00|6408.7|6402.7|6409.6|6403.6|6409.6|6403.6|6408.7|6402.7|0
1644457810000|2022-02-10 01:50:10|6409.1|6403.1|6409|6403|6409.6|6403.6|6409|6403|3
1644457820000|2022-02-10 01:50:20|6409.1|6403.1|6409|6403|6409.5|6403.5|6409|6403|0
1644457840000|2022-02-10 01:50:40|6408|6402|6408|6402|6408|6402|6408|6402|0
1644457860000|2022-02-10 01:51:00|6407.5|6401.5|6408.1|6402.1|6408.1|6402.1|6406.6|6400.6|2
1644457870000|2022-02-10 01:51:10|6408|6402|6408.1|6402.1|6408.1|6402.1|6408|6402|0
1644457900000|2022-02-10 01:51:40|6408.5|6402.5|6408.5|6402.5|6408.5|6402.5|6408.5|6402.5|0
1644457910000|2022-02-10 01:51:50|6408.6|6402.6|6410.5|6404.5|6410.5|6404.5|6408.6|6402.6|0
1644457920000|2022-02-10 01:52:00|6410.4|6404.4|6412.6|6406.6|6412.6|6406.6|6410.4|6404.4|3
1644457940000|2022-02-10 01:52:20|6413.1|6407.1|6413.1|6407.1|6413.2|6407.2|6413.1|6407.1|0
1644457950000|2022-02-10 01:52:30|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|1
1644457970000|2022-02-10 01:52:50|6412|6406|6412.1|6406.1|6412.1|6406.1|6411.1|6405.1|2
1644457980000|2022-02-10 01:53:00|6413.1|6407.1|6415|6409|6415|6409|6413.1|6407.1|2
1644457990000|2022-02-10 01:53:10|6415.1|6409.1|6414.5|6408.5|6415.1|6409.1|6414.5|6408.5|0
1644458000000|2022-02-10 01:53:20|6414.6|6408.6|6415.5|6409.5|6415.5|6409.5|6414.6|6408.6|0
1644458010000|2022-02-10 01:53:30|6415.6|6409.6|6415.4|6409.4|6415.6|6409.6|6415.4|6409.4|0
1644458020000|2022-02-10 01:53:40|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|0
1644458030000|2022-02-10 01:53:50|6415.1|6409.1|6414|6408|6415.1|6409.1|6414|6408|0
1644458040000|2022-02-10 01:54:00|||||||||1
1644458050000|2022-02-10 01:54:10|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|1
1644458060000|2022-02-10 01:54:20|6414|6408|6414.6|6408.6|6415.1|6409.1|6414|6408|0
1644458070000|2022-02-10 01:54:30|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|0
1644458080000|2022-02-10 01:54:40|6414|6408|6414|6408|6414|6408|6414|6408|0
1644458100000|2022-02-10 01:55:00|6414.1|6408.1|6414|6408|6414.6|6408.6|6414|6408|0
1644458110000|2022-02-10 01:55:10|6414.1|6408.1|6414|6408|6414.1|6408.1|6414|6408|0
1644458120000|2022-02-10 01:55:20|6414.1|6408.1|6415.1|6409.1|6415.1|6409.1|6414.1|6408.1|0
1644458130000|2022-02-10 01:55:30|6415.2|6409.2|6415.1|6409.1|6415.2|6409.2|6415.1|6409.1|1
1644458150000|2022-02-10 01:55:50|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|1
1644458160000|2022-02-10 01:56:00|6415.1|6409.1|6415.1|6409.1|6415.5|6409.5|6415.1|6409.1|7
1644458170000|2022-02-10 01:56:10|6415.2|6409.2|6416.1|6410.1|6416.1|6410.1|6415.2|6409.2|0
1644458180000|2022-02-10 01:56:20|6416.6|6410.6|6416.1|6410.1|6416.6|6410.6|6416.1|6410.1|1
1644458210000|2022-02-10 01:56:50|6416|6410|6414.5|6408.5|6416|6410|6414.5|6408.5|1
1644458220000|2022-02-10 01:57:00|6414|6408|6414|6408|6414.5|6408.5|6414|6408|0
1644458230000|2022-02-10 01:57:10|6413.6|6407.6|6414|6408|6414|6408|6413.5|6407.5|1
1644458240000|2022-02-10 01:57:20|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|2
1644458250000|2022-02-10 01:57:30|6414.2|6408.2|6415|6409|6415|6409|6414.2|6408.2|1
1644458260000|2022-02-10 01:57:40|6415.7|6409.7|6416|6410|6416.1|6410.1|6415.7|6409.7|2
1644458270000|2022-02-10 01:57:50|6413.7|6407.7|6414.2|6408.2|6414.2|6408.2|6413.7|6407.7|0
1644458280000|2022-02-10 01:58:00|6415.2|6409.2|6413.5|6407.5|6415.6|6409.6|6413|6407|6
1644458290000|2022-02-10 01:58:10|6413.1|6407.1|6413.9|6407.9|6413.9|6407.9|6412.6|6406.6|6
1644458300000|2022-02-10 01:58:20|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|0
1644458320000|2022-02-10 01:58:40|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|1
1644458330000|2022-02-10 01:58:50|6415|6409|6415.4|6409.4|6415.4|6409.4|6415|6409|0
1644458370000|2022-02-10 01:59:30|6415.7|6409.7|6417|6411|6417|6411|6415.7|6409.7|11
1644458380000|2022-02-10 01:59:40|6417.5|6411.5|6419|6413|6419|6413|6417.5|6411.5|10
1644458400000|2022-02-10 02:00:00|6418.5|6412.5|6416.7|6410.7|6418.5|6412.5|6416.7|6410.7|0
1644458410000|2022-02-10 02:00:10|6416.5|6410.5|6416.6|6410.6|6416.6|6410.6|6416.5|6410.5|0
1644458440000|2022-02-10 02:00:40|6416.5|6410.5|6416.4|6410.4|6416.5|6410.5|6416.4|6410.4|0
1644458450000|2022-02-10 02:00:50|6415.5|6409.5|6415.1|6409.1|6415.5|6409.5|6415.1|6409.1|0
1644458460000|2022-02-10 02:01:00|6415|6409|6414.6|6408.6|6415|6409|6413.6|6407.6|23
1644458470000|2022-02-10 02:01:10|6414.4|6408.4|6413.9|6407.9|6414.4|6408.4|6413.9|6407.9|6
1644458480000|2022-02-10 02:01:20|6414|6408|6414|6408|6414|6408|6414|6408|0
1644458500000|2022-02-10 02:01:40|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|0
1644458520000|2022-02-10 02:02:00|6414.7|6408.7|6414.9|6408.9|6415|6409|6414.2|6408.2|1
1644458530000|2022-02-10 02:02:10|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|0
1644458540000|2022-02-10 02:02:20|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|0
1644458550000|2022-02-10 02:02:30|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|0
1644458570000|2022-02-10 02:02:50|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|0
1644458600000|2022-02-10 02:03:20|6414.9|6408.9|6415.4|6409.4|6415.4|6409.4|6414.9|6408.9|0
1644458610000|2022-02-10 02:03:30|6414.9|6408.9|6415.5|6409.5|6415.5|6409.5|6414.9|6408.9|1
1644458640000|2022-02-10 02:04:00|6415.4|6409.4|6416|6410|6416|6410|6415|6409|1
1644458650000|2022-02-10 02:04:10|6415.9|6409.9|6415.4|6409.4|6415.9|6409.9|6414.9|6408.9|0
1644458660000|2022-02-10 02:04:20|6415.9|6409.9|6416|6410|6416|6410|6415.9|6409.9|0
1644458670000|2022-02-10 02:04:30|6417.2|6411.2|6416.6|6410.6|6417.4|6411.4|6416.4|6410.4|0
1644458680000|2022-02-10 02:04:40|6417|6411|6418.6|6412.6|6418.6|6412.6|6417|6411|2
1644458690000|2022-02-10 02:04:50|6418.7|6412.7|6419.1|6413.1|6419.1|6413.1|6418.7|6412.7|0
1644458700000|2022-02-10 02:05:00|6419.5|6413.5|6418.9|6412.9|6419.5|6413.5|6418.9|6412.9|1
1644458710000|2022-02-10 02:05:10|6418.5|6412.5|6418.4|6412.4|6418.5|6412.5|6418.4|6412.4|0
1644458720000|2022-02-10 02:05:20|6418.2|6412.2|6417|6411|6418.2|6412.2|6417|6411|0
1644458730000|2022-02-10 02:05:30|6416.9|6410.9|6416.4|6410.4|6416.9|6410.9|6415.9|6409.9|0
1644458740000|2022-02-10 02:05:40|6416.1|6410.1|6416.4|6410.4|6416.4|6410.4|6415.9|6409.9|4
1644458790000|2022-02-10 02:06:30|||||||||2
1644458820000|2022-02-10 02:07:00|6416.2|6410.2|6415.7|6409.7|6416.2|6410.2|6415.2|6409.2|0
1644458840000|2022-02-10 02:07:20|6416.1|6410.1|6415.2|6409.2|6416.4|6410.4|6415.2|6409.2|0
1644458850000|2022-02-10 02:07:30|6415|6409|6414.2|6408.2|6415|6409|6413|6407|4
1644458860000|2022-02-10 02:07:40|||||||||2
1644458880000|2022-02-10 02:08:00|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|0
1644458890000|2022-02-10 02:08:10|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|0
1644458900000|2022-02-10 02:08:20|6415|6409|6415.4|6409.4|6415.4|6409.4|6415|6409|0
1644458940000|2022-02-10 02:09:00|6415.2|6409.2|6414.7|6408.7|6415.2|6409.2|6414.2|6408.2|0
1644458950000|2022-02-10 02:09:10|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|0
1644458960000|2022-02-10 02:09:20|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|0
1644458990000|2022-02-10 02:09:50|6413.7|6407.7|6414.4|6408.4|6414.4|6408.4|6413.7|6407.7|1
1644459000000|2022-02-10 02:10:00|6414.2|6408.2|6414.4|6408.4|6414.5|6408.5|6414.2|6408.2|0
1644459010000|2022-02-10 02:10:10|6414.7|6408.7|6415.7|6409.7|6415.9|6409.9|6414.7|6408.7|0
1644459030000|2022-02-10 02:10:30|6415.9|6409.9|6416.4|6410.4|6416.4|6410.4|6415.9|6409.9|1
1644459050000|2022-02-10 02:10:50|6416.6|6410.6|6416.5|6410.5|6416.6|6410.6|6416.5|6410.5|0
1644459060000|2022-02-10 02:11:00|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|0
1644459070000|2022-02-10 02:11:10|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|0
1644459080000|2022-02-10 02:11:20|6416.4|6410.4|6417.4|6411.4|6417.4|6411.4|6416.4|6410.4|0
1644459090000|2022-02-10 02:11:30|6417.9|6411.9|6418.4|6412.4|6418.7|6412.7|6417.9|6411.9|1
1644459110000|2022-02-10 02:11:50|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|0
1644459120000|2022-02-10 02:12:00|6418.2|6412.2|6417.7|6411.7|6418.2|6412.2|6417.2|6411.2|0
1644459130000|2022-02-10 02:12:10|6417.2|6411.2|6417.7|6411.7|6417.7|6411.7|6417.2|6411.2|1
1644459190000|2022-02-10 02:13:10|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|1
1644459220000|2022-02-10 02:13:40|6419|6413|6419.1|6413.1|6419.1|6413.1|6419|6413|2
1644459230000|2022-02-10 02:13:50|6419.5|6413.5|6419.4|6413.4|6419.5|6413.5|6419.4|6413.4|0
1644459240000|2022-02-10 02:14:00|6419|6413|6419.4|6413.4|6419.4|6413.4|6418.9|6412.9|0
1644459250000|2022-02-10 02:14:10|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|0
1644459260000|2022-02-10 02:14:20|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|0
1644459270000|2022-02-10 02:14:30|6419.5|6413.5|6419.4|6413.4|6419.5|6413.5|6419.4|6413.4|0
1644459280000|2022-02-10 02:14:40|6418.9|6412.9|6418.4|6412.4|6418.9|6412.9|6418.4|6412.4|0
1644459290000|2022-02-10 02:14:50|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|1
1644459300000|2022-02-10 02:15:00|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|1
1644459370000|2022-02-10 02:16:10|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|0
1644459420000|2022-02-10 02:17:00|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|0
1644459430000|2022-02-10 02:17:10|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|0
1644459440000|2022-02-10 02:17:20|6418.6|6412.6|6418.2|6412.2|6418.6|6412.6|6418.2|6412.2|0
1644459510000|2022-02-10 02:18:30|6418.1|6412.1|6417.7|6411.7|6418.1|6412.1|6417.7|6411.7|0
1644459520000|2022-02-10 02:18:40|||||||||2
1644459530000|2022-02-10 02:18:50|6418.1|6412.1|6419|6413|6419|6413|6418.1|6412.1|10
1644459540000|2022-02-10 02:19:00|6419.4|6413.4|6418.4|6412.4|6419.4|6413.4|6418.4|6412.4|32
1644459550000|2022-02-10 02:19:10|6418.7|6412.7|6418.9|6412.9|6418.9|6412.9|6418.7|6412.7|1
1644459560000|2022-02-10 02:19:20|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|2
1644459570000|2022-02-10 02:19:30|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|0
1644459600000|2022-02-10 02:20:00|6419|6413|6418.9|6412.9|6419.2|6413.2|6418.9|6412.9|0
1644459610000|2022-02-10 02:20:10|6419.4|6413.4|6419.4|6413.4|6419.9|6413.9|6419.4|6413.4|0
1644459640000|2022-02-10 02:20:40|6419.5|6413.5|6419.9|6413.9|6419.9|6413.9|6419.5|6413.5|0
1644459650000|2022-02-10 02:20:50|6419.5|6413.5|6419.7|6413.7|6419.7|6413.7|6419.4|6413.4|2
1644459660000|2022-02-10 02:21:00|||||||||20
1644459670000|2022-02-10 02:21:10|6419.9|6413.9|6420.2|6414.2|6420.2|6414.2|6419.9|6413.9|0
1644459690000|2022-02-10 02:21:30|6420.4|6414.4|6420.4|6414.4|6420.4|6414.4|6420.4|6414.4|0
1644459710000|2022-02-10 02:21:50|6420.2|6414.2|6419.7|6413.7|6420.2|6414.2|6419.7|6413.7|2
1644459730000|2022-02-10 02:22:10|6419.9|6413.9|6420.2|6414.2|6420.2|6414.2|6419.9|6413.9|0
1644459750000|2022-02-10 02:22:30|6419.7|6413.7|6419.7|6413.7|6419.7|6413.7|6419.7|6413.7|0
1644459780000|2022-02-10 02:23:00|6418.6|6412.6|6416.7|6410.7|6418.6|6412.6|6416.7|6410.7|13
1644459790000|2022-02-10 02:23:10|6417.2|6411.2|6417.7|6411.7|6417.7|6411.7|6417.2|6411.2|2
1644459810000|2022-02-10 02:23:30|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|0
1644459820000|2022-02-10 02:23:40|6417.7|6411.7|6417.2|6411.2|6417.7|6411.7|6417.2|6411.2|0
1644459840000|2022-02-10 02:24:00|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|1
1644459850000|2022-02-10 02:24:10|6417.7|6411.7|6417.7|6411.7|6418.4|6412.4|6417.7|6411.7|2
1644459880000|2022-02-10 02:24:40|6418.4|6412.4|6417.9|6411.9|6418.4|6412.4|6417.9|6411.9|0
1644459890000|2022-02-10 02:24:50|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|0
1644459900000|2022-02-10 02:25:00|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|0
1644459930000|2022-02-10 02:25:30|6417.2|6411.2|6417.4|6411.4|6417.4|6411.4|6417.2|6411.2|0
1644459950000|2022-02-10 02:25:50|6417.2|6411.2|6417.4|6411.4|6417.4|6411.4|6417.2|6411.2|2
1644459960000|2022-02-10 02:26:00|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|0
1644459970000|2022-02-10 02:26:10|6417.7|6411.7|6417.4|6411.4|6417.7|6411.7|6417.4|6411.4|2
1644459980000|2022-02-10 02:26:20|6417.2|6411.2|6417.4|6411.4|6417.4|6411.4|6417.2|6411.2|0
1644459990000|2022-02-10 02:26:30|6417.2|6411.2|6417.2|6411.2|6417.4|6411.4|6417.2|6411.2|0
1644460000000|2022-02-10 02:26:40|6417.4|6411.4|6417.2|6411.2|6417.4|6411.4|6417.2|6411.2|1
1644460010000|2022-02-10 02:26:50|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.2|6411.2|0
1644460030000|2022-02-10 02:27:10|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|0
1644460040000|2022-02-10 02:27:20|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|0
1644460050000|2022-02-10 02:27:30|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|0
1644460060000|2022-02-10 02:27:40|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|0
1644460070000|2022-02-10 02:27:50|6418|6412|6419.1|6413.1|6419.1|6413.1|6418|6412|3
1644460080000|2022-02-10 02:28:00|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|0
1644460090000|2022-02-10 02:28:10|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|7
1644460100000|2022-02-10 02:28:20|||||||||2
1644460170000|2022-02-10 02:29:30|6420.7|6414.7|6420.4|6414.4|6420.9|6414.9|6420.4|6414.4|1
1644460180000|2022-02-10 02:29:40|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|1
1644460200000|2022-02-10 02:30:00|6421.9|6415.9|6420.4|6414.4|6421.9|6415.9|6420.4|6414.4|5
1644460210000|2022-02-10 02:30:10|6419.5|6413.5|6419.4|6413.4|6419.5|6413.5|6419.4|6413.4|1
1644460220000|2022-02-10 02:30:20|6418.9|6412.9|6417.9|6411.9|6418.9|6412.9|6417.9|6411.9|3
1644460240000|2022-02-10 02:30:40|6418.4|6412.4|6418.9|6412.9|6418.9|6412.9|6418.4|6412.4|0
1644460250000|2022-02-10 02:30:50|6419.5|6413.5|6419.4|6413.4|6419.9|6413.9|6419.4|6413.4|0
1644460260000|2022-02-10 02:31:00|6419.9|6413.9|6419.9|6413.9|6420.2|6414.2|6419.9|6413.9|0
1644460270000|2022-02-10 02:31:10|6420.9|6414.9|6422|6416|6422|6416|6420.9|6414.9|3
1644460280000|2022-02-10 02:31:20|6421.5|6415.5|6421.4|6415.4|6421.5|6415.5|6420.9|6414.9|0
1644460290000|2022-02-10 02:31:30|6422|6416|6422|6416|6422|6416|6422|6416|0
1644460300000|2022-02-10 02:31:40|6421.9|6415.9|6421.9|6415.9|6422.9|6416.9|6421.4|6415.4|1
1644460310000|2022-02-10 02:31:50|6421.4|6415.4|6422.4|6416.4|6422.4|6416.4|6421.4|6415.4|0
1644460320000|2022-02-10 02:32:00|6421.4|6415.4|6420.9|6414.9|6421.4|6415.4|6420.9|6414.9|0
1644460330000|2022-02-10 02:32:10|6420.4|6414.4|6420.9|6414.9|6420.9|6414.9|6420.4|6414.4|1
1644460340000|2022-02-10 02:32:20|6421|6415|6421.9|6415.9|6421.9|6415.9|6421|6415|0
1644460350000|2022-02-10 02:32:30|6421.4|6415.4|6420.9|6414.9|6421.5|6415.5|6420.9|6414.9|3
1644460360000|2022-02-10 02:32:40|6420.5|6414.5|6421.4|6415.4|6421.4|6415.4|6420.4|6414.4|3
1644460370000|2022-02-10 02:32:50|6421.5|6415.5|6421.9|6415.9|6422.4|6416.4|6421.5|6415.5|0
1644460380000|2022-02-10 02:33:00|6421.4|6415.4|6420.9|6414.9|6421.4|6415.4|6419.9|6413.9|2
1644460400000|2022-02-10 02:33:20|6421.4|6415.4|6422.4|6416.4|6422.9|6416.9|6421.4|6415.4|2
1644460410000|2022-02-10 02:33:30|6422.2|6416.2|6421.4|6415.4|6422.4|6416.4|6421|6415|0
1644460420000|2022-02-10 02:33:40|6421.5|6415.5|6421.9|6415.9|6421.9|6415.9|6421.5|6415.5|0
1644460430000|2022-02-10 02:33:50|6421.4|6415.4|6421.4|6415.4|6421.4|6415.4|6421.4|6415.4|1
1644460440000|2022-02-10 02:34:00|6421.2|6415.2|6420.9|6414.9|6421.2|6415.2|6420.9|6414.9|0
1644460460000|2022-02-10 02:34:20|6420|6414|6419.9|6413.9|6420.2|6414.2|6419.9|6413.9|3
1644460470000|2022-02-10 02:34:30|6420.4|6414.4|6420.4|6414.4|6420.4|6414.4|6420.4|6414.4|0
1644460480000|2022-02-10 02:34:40|6421.2|6415.2|6420.9|6414.9|6421.2|6415.2|6420.9|6414.9|2
1644460510000|2022-02-10 02:35:10|6421.4|6415.4|6422.9|6416.9|6422.9|6416.9|6421.4|6415.4|1
1644460520000|2022-02-10 02:35:20|6422.4|6416.4|6422.9|6416.9|6422.9|6416.9|6422.4|6416.4|0
1644460530000|2022-02-10 02:35:30|||||||||2
1644460540000|2022-02-10 02:35:40|6423.1|6417.1|6426.4|6420.4|6426.4|6420.4|6422.5|6416.5|21
1644460550000|2022-02-10 02:35:50|6425.6|6419.6|6424.5|6418.5|6426|6420|6424.5|6418.5|0
1644460560000|2022-02-10 02:36:00|6424.6|6418.6|6424|6418|6424.6|6418.6|6424|6418|1
1644460570000|2022-02-10 02:36:10|6424.4|6418.4|6423.5|6417.5|6424.5|6418.5|6422.5|6416.5|1
1644460580000|2022-02-10 02:36:20|6423|6417|6424|6418|6424|6418|6423|6417|0
1644460590000|2022-02-10 02:36:30|6425|6419|6425.5|6419.5|6425.5|6419.5|6425|6419|2
1644460600000|2022-02-10 02:36:40|6426|6420|6426.5|6420.5|6426.5|6420.5|6426|6420|0
1644460610000|2022-02-10 02:36:50|||||||||2
1644460620000|2022-02-10 02:37:00|6426|6420|6426|6420|6426.4|6420.4|6426|6420|5
1644460630000|2022-02-10 02:37:10|6425.9|6419.9|6425.5|6419.5|6425.9|6419.9|6425.5|6419.5|0
1644460640000|2022-02-10 02:37:20|6425|6419|6425|6419|6425|6419|6424.5|6418.5|1
1644460650000|2022-02-10 02:37:30|6425.1|6419.1|6425.5|6419.5|6425.5|6419.5|6425.1|6419.1|0
1644460660000|2022-02-10 02:37:40|6425|6419|6425|6419|6425|6419|6425|6419|2
1644460690000|2022-02-10 02:38:10|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|0
1644460700000|2022-02-10 02:38:20|6424.6|6418.6|6426.5|6420.5|6426.5|6420.5|6424.6|6418.6|25
1644460720000|2022-02-10 02:38:40|6426.1|6420.1|6426.5|6420.5|6426.5|6420.5|6426|6420|0
1644460730000|2022-02-10 02:38:50|6426.9|6420.9|6428.6|6422.6|6428.6|6422.6|6426.9|6420.9|15
1644460740000|2022-02-10 02:39:00|6429.2|6423.2|6428.5|6422.5|6429.2|6423.2|6428.5|6422.5|4
1644460760000|2022-02-10 02:39:20|6429.1|6423.1|6428.5|6422.5|6429.1|6423.1|6428.5|6422.5|2
1644460770000|2022-02-10 02:39:30|6429|6423|6429|6423|6429|6423|6429|6423|0
1644460800000|2022-02-10 02:40:00|6429.1|6423.1|6429|6423|6429.1|6423.1|6428.9|6422.9|0
1644460810000|2022-02-10 02:40:10|6429.1|6423.1|6429.7|6423.7|6429.7|6423.7|6429.1|6423.1|2
1644460820000|2022-02-10 02:40:20|6429.1|6423.1|6432.4|6426.4|6432.4|6426.4|6429.1|6423.1|6
1644460830000|2022-02-10 02:40:30|6432|6426|6431.5|6425.5|6432|6426|6430.5|6424.5|4
1644460840000|2022-02-10 02:40:40|6431.6|6425.6|6431.9|6425.9|6432.5|6426.5|6431.6|6425.6|0
1644460850000|2022-02-10 02:40:50|6434.6|6428.6|6434.7|6428.7|6434.7|6428.7|6434.6|6428.6|13
1644460860000|2022-02-10 02:41:00|6434.6|6428.6|6435.5|6429.5|6436.9|6430.9|6434.6|6428.6|7
1644460870000|2022-02-10 02:41:10|6435.4|6429.4|6434.2|6428.2|6435.4|6429.4|6434.2|6428.2|7
1644460880000|2022-02-10 02:41:20|6434.1|6428.1|6434.4|6428.4|6434.4|6428.4|6434.1|6428.1|4
1644460890000|2022-02-10 02:41:30|6434.7|6428.7|6433.7|6427.7|6434.9|6428.9|6433.7|6427.7|4
1644460900000|2022-02-10 02:41:40|6433.2|6427.2|6432.9|6426.9|6433.2|6427.2|6432.9|6426.9|0
1644460910000|2022-02-10 02:41:50|6433.4|6427.4|6432.9|6426.9|6433.4|6427.4|6432.9|6426.9|5
1644460920000|2022-02-10 02:42:00|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|6433.7|6427.7|0
1644460930000|2022-02-10 02:42:10|6433.4|6427.4|6433.4|6427.4|6433.5|6427.5|6433.4|6427.4|0
1644460940000|2022-02-10 02:42:20|6433.5|6427.5|6432.9|6426.9|6433.5|6427.5|6432.9|6426.9|1
1644460950000|2022-02-10 02:42:30|6433.4|6427.4|6433.1|6427.1|6433.6|6427.6|6433.1|6427.1|1
1644460960000|2022-02-10 02:42:40|6433.2|6427.2|6433.6|6427.6|6433.6|6427.6|6433.2|6427.2|0
1644460970000|2022-02-10 02:42:50|6433.5|6427.5|6433.5|6427.5|6433.5|6427.5|6433.5|6427.5|0
1644460980000|2022-02-10 02:43:00|6433.6|6427.6|6433.4|6427.4|6434.5|6428.5|6433.4|6427.4|1
1644460990000|2022-02-10 02:43:10|6433.2|6427.2|6434|6428|6434|6428|6432.9|6426.9|1
1644461000000|2022-02-10 02:43:20|6433.9|6427.9|6434|6428|6434|6428|6433.9|6427.9|0
1644461010000|2022-02-10 02:43:30|6434.4|6428.4|6433.7|6427.7|6434.4|6428.4|6433.7|6427.7|2
1644461020000|2022-02-10 02:43:40|6432.9|6426.9|6433.2|6427.2|6433.2|6427.2|6432.9|6426.9|0
1644461030000|2022-02-10 02:43:50|6433.4|6427.4|6433.4|6427.4|6433.5|6427.5|6433.4|6427.4|1
1644461040000|2022-02-10 02:44:00|6433.5|6427.5|6433.9|6427.9|6433.9|6427.9|6433.5|6427.5|0
1644461050000|2022-02-10 02:44:10|6433.7|6427.7|6433.9|6427.9|6433.9|6427.9|6433.7|6427.7|0
1644461060000|2022-02-10 02:44:20|6433.7|6427.7|6433.7|6427.7|6433.7|6427.7|6433.7|6427.7|0
1644461070000|2022-02-10 02:44:30|6432.7|6426.7|6432|6426|6432.7|6426.7|6431.4|6425.4|1
1644461080000|2022-02-10 02:44:40|6431.9|6425.9|6431.9|6425.9|6432|6426|6431.9|6425.9|0
1644461090000|2022-02-10 02:44:50|6432|6426|6432|6426|6432|6426|6431.9|6425.9|0
1644461100000|2022-02-10 02:45:00|6432.1|6426.1|6431.9|6425.9|6432.5|6426.5|6431.9|6425.9|0
1644461110000|2022-02-10 02:45:10|6431.6|6425.6|6430.5|6424.5|6431.6|6425.6|6430|6424|1
1644461120000|2022-02-10 02:45:20|6430.4|6424.4|6430.7|6424.7|6430.7|6424.7|6430.4|6424.4|0
1644461140000|2022-02-10 02:45:40|6430.2|6424.2|6428.5|6422.5|6430.2|6424.2|6428.5|6422.5|0
1644461160000|2022-02-10 02:46:00|6428.6|6422.6|6429.6|6423.6|6429.6|6423.6|6428.6|6422.6|1
1644461170000|2022-02-10 02:46:10|6429.7|6423.7|6430.5|6424.5|6430.5|6424.5|6429.7|6423.7|0
1644461210000|2022-02-10 02:46:50|6430.2|6424.2|6429.7|6423.7|6430.2|6424.2|6429.7|6423.7|0
1644461220000|2022-02-10 02:47:00|6428.9|6422.9|6428.5|6422.5|6429.4|6423.4|6428.5|6422.5|0
1644461230000|2022-02-10 02:47:10|6428.6|6422.6|6427.9|6421.9|6429.4|6423.4|6427.9|6421.9|1
1644461240000|2022-02-10 02:47:20|6427.4|6421.4|6427|6421|6427.4|6421.4|6427|6421|0
1644461250000|2022-02-10 02:47:30|6426.5|6420.5|6425.9|6419.9|6426.5|6420.5|6425.9|6419.9|0
1644461280000|2022-02-10 02:48:00|6426|6420|6426.5|6420.5|6426.5|6420.5|6426|6420|0
1644461290000|2022-02-10 02:48:10|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|6425.9|6419.9|0
1644461300000|2022-02-10 02:48:20|6426.2|6420.2|6426.9|6420.9|6426.9|6420.9|6425.5|6419.5|0
1644461310000|2022-02-10 02:48:30|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|2
1644461320000|2022-02-10 02:48:40|6427.9|6421.9|6428.5|6422.5|6428.6|6422.6|6427.6|6421.6|4
1644461330000|2022-02-10 02:48:50|6428.1|6422.1|6427.6|6421.6|6428.1|6422.1|6427.6|6421.6|0
1644461340000|2022-02-10 02:49:00|6428|6422|6429|6423|6429|6423|6428|6422|0
1644461360000|2022-02-10 02:49:20|6428.5|6422.5|6428.5|6422.5|6428.5|6422.5|6428.5|6422.5|0
1644461370000|2022-02-10 02:49:30|6428.1|6422.1|6427.6|6421.6|6428.5|6422.5|6427.6|6421.6|0
1644461380000|2022-02-10 02:49:40|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|0
1644461400000|2022-02-10 02:50:00|6427.6|6421.6|6426.5|6420.5|6427.6|6421.6|6426.5|6420.5|0
1644461410000|2022-02-10 02:50:10|6427.5|6421.5|6427.4|6421.4|6427.5|6421.5|6427.4|6421.4|0
1644461420000|2022-02-10 02:50:20|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|0
1644461430000|2022-02-10 02:50:30|6427.4|6421.4|6428|6422|6428|6422|6427.4|6421.4|2
1644461440000|2022-02-10 02:50:40|6429|6423|6428.5|6422.5|6429|6423|6428.5|6422.5|1
1644461460000|2022-02-10 02:51:00|6428.4|6422.4|6428|6422|6428.4|6422.4|6428|6422|1
1644461470000|2022-02-10 02:51:10|6427|6421|6426.9|6420.9|6427|6421|6426.9|6420.9|0
1644461480000|2022-02-10 02:51:20|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|0
1644461490000|2022-02-10 02:51:30|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|0
1644461500000|2022-02-10 02:51:40|6426|6420|6426|6420|6426|6420|6425.9|6419.9|1
1644461510000|2022-02-10 02:51:50|6426.5|6420.5|6426.5|6420.5|6426.6|6420.6|6426.5|6420.5|0
1644461520000|2022-02-10 02:52:00|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|1
1644461530000|2022-02-10 02:52:10|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|0
1644461540000|2022-02-10 02:52:20|6426.4|6420.4|6426.4|6420.4|6426.6|6420.6|6426.4|6420.4|0
1644461560000|2022-02-10 02:52:40|6427.5|6421.5|6427.4|6421.4|6427.5|6421.5|6427.4|6421.4|1
1644461590000|2022-02-10 02:53:10|6427.5|6421.5|6427.6|6421.6|6427.6|6421.6|6427.5|6421.5|0
1644461600000|2022-02-10 02:53:20|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|0
1644461610000|2022-02-10 02:53:30|6427.7|6421.7|6426.6|6420.6|6427.7|6421.7|6426.6|6420.6|5
1644461630000|2022-02-10 02:53:50|6426.5|6420.5|6426.5|6420.5|6426.5|6420.5|6426.5|6420.5|0
1644461640000|2022-02-10 02:54:00|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|0
1644461650000|2022-02-10 02:54:10|6427.2|6421.2|6428|6422|6428|6422|6426.9|6420.9|0
1644461660000|2022-02-10 02:54:20|6427.7|6421.7|6428|6422|6428|6422|6427.7|6421.7|0
1644461690000|2022-02-10 02:54:50|6427.7|6421.7|6427.4|6421.4|6427.7|6421.7|6427.4|6421.4|0
1644461700000|2022-02-10 02:55:00|6427.5|6421.5|6427.4|6421.4|6427.6|6421.6|6427.4|6421.4|0
1644461710000|2022-02-10 02:55:10|6426.4|6420.4|6426.9|6420.9|6426.9|6420.9|6426.4|6420.4|0
1644461720000|2022-02-10 02:55:20|6426.5|6420.5|6426.7|6420.7|6426.7|6420.7|6426.2|6420.2|0
1644461740000|2022-02-10 02:55:40|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|0
1644461750000|2022-02-10 02:55:50|6426.2|6420.2|6425.7|6419.7|6426.2|6420.2|6425.7|6419.7|2
1644461760000|2022-02-10 02:56:00|6426.4|6420.4|6426.4|6420.4|6426.5|6420.5|6426.2|6420.2|12
1644461770000|2022-02-10 02:56:10|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|1
1644461780000|2022-02-10 02:56:20|6426.4|6420.4|6427|6421|6427|6421|6426.2|6420.2|0
1644461790000|2022-02-10 02:56:30|6427.1|6421.1|6427.4|6421.4|6427.9|6421.9|6427.1|6421.1|0
1644461820000|2022-02-10 02:57:00|6426.7|6420.7|6427.7|6421.7|6427.7|6421.7|6426.7|6420.7|1
1644461830000|2022-02-10 02:57:10|6428|6422|6427.9|6421.9|6428|6422|6427.9|6421.9|0
1644461840000|2022-02-10 02:57:20|6427.7|6421.7|6427.7|6421.7|6428|6422|6427.7|6421.7|0
1644461850000|2022-02-10 02:57:30|6428|6422|6428|6422|6428|6422|6428|6422|0
1644461870000|2022-02-10 02:57:50|6427.7|6421.7|6427.7|6421.7|6427.7|6421.7|6427.7|6421.7|0
1644461880000|2022-02-10 02:58:00|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.2|6421.2|0
1644461890000|2022-02-10 02:58:10|6427.2|6421.2|6426.7|6420.7|6427.2|6421.2|6426.7|6420.7|0
1644461900000|2022-02-10 02:58:20|6426.9|6420.9|6426.9|6420.9|6426.9|6420.9|6426.9|6420.9|0
1644461910000|2022-02-10 02:58:30|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|0
1644461930000|2022-02-10 02:58:50|6426.6|6420.6|6426.6|6420.6|6426.6|6420.6|6426.6|6420.6|1
1644461940000|2022-02-10 02:59:00|6426.2|6420.2|6426.7|6420.7|6426.7|6420.7|6426.2|6420.2|0
1644461960000|2022-02-10 02:59:20|6426.9|6420.9|6427|6421|6427|6421|6426.7|6420.7|0
1644461970000|2022-02-10 02:59:30|||||||||3
1644461980000|2022-02-10 02:59:40|6427.5|6421.5|6428|6422|6428|6422|6427.5|6421.5|0
1644461990000|2022-02-10 02:59:50|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|0
1644462000000|2022-02-10 03:00:00|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|0
1644462010000|2022-02-10 03:00:10|6428.4|6422.4|6427.4|6421.4|6428.4|6422.4|6427.4|6421.4|0
1644462020000|2022-02-10 03:00:20|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1644462030000|2022-02-10 03:00:30|6427.5|6421.5|6427.4|6421.4|6427.5|6421.5|6427.4|6421.4|0
1644462050000|2022-02-10 03:00:50|6427.9|6421.9|6428.4|6422.4|6428.4|6422.4|6427.9|6421.9|0
1644462060000|2022-02-10 03:01:00|6428.9|6422.9|6428.4|6422.4|6428.9|6422.9|6428.4|6422.4|0
1644462070000|2022-02-10 03:01:10|6428.9|6422.9|6428.4|6422.4|6428.9|6422.9|6428.4|6422.4|0
1644462090000|2022-02-10 03:01:30|6427.9|6421.9|6428.4|6422.4|6428.4|6422.4|6427.9|6421.9|0
1644462110000|2022-02-10 03:01:50|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|0
1644462120000|2022-02-10 03:02:00|6428.7|6422.7|6428.4|6422.4|6428.7|6422.7|6428.4|6422.4|0
1644462130000|2022-02-10 03:02:10|6428.2|6422.2|6428.4|6422.4|6428.4|6422.4|6427.9|6421.9|2
1644462150000|2022-02-10 03:02:30|6428.5|6422.5|6428.9|6422.9|6428.9|6422.9|6428.5|6422.5|0
1644462190000|2022-02-10 03:03:10|||||||||1
1644462210000|2022-02-10 03:03:30|||||||||1
1644462230000|2022-02-10 03:03:50|6428.7|6422.7|6428.4|6422.4|6428.7|6422.7|6428.4|6422.4|0
1644462240000|2022-02-10 03:04:00|6427.9|6421.9|6428.4|6422.4|6428.4|6422.4|6427.9|6421.9|2
1644462250000|2022-02-10 03:04:10|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.5|6422.5|0
1644462260000|2022-02-10 03:04:20|6429.2|6423.2|6431.7|6425.7|6431.7|6425.7|6429.2|6423.2|3
1644462270000|2022-02-10 03:04:30|6432.2|6426.2|6431.7|6425.7|6432.2|6426.2|6431.7|6425.7|0
1644462320000|2022-02-10 03:05:20|6431|6425|6430.9|6424.9|6431|6425|6430.7|6424.7|0
1644462330000|2022-02-10 03:05:30|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|0
1644462350000|2022-02-10 03:05:50|6430|6424|6430.4|6424.4|6430.4|6424.4|6429.9|6423.9|0
1644462380000|2022-02-10 03:06:20|6430|6424|6429.2|6423.2|6430|6424|6429.2|6423.2|0
1644462430000|2022-02-10 03:07:10|||||||||1
1644462440000|2022-02-10 03:07:20|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|2
1644462470000|2022-02-10 03:07:50|6430.9|6424.9|6431.4|6425.4|6431.9|6425.9|6430.9|6424.9|0
1644462480000|2022-02-10 03:08:00|6431.2|6425.2|6433.5|6427.5|6433.5|6427.5|6430.9|6424.9|1
1644462490000|2022-02-10 03:08:10|6433.4|6427.4|6433|6427|6433.4|6427.4|6433|6427|0
1644462540000|2022-02-10 03:09:00|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1644462550000|2022-02-10 03:09:10|6433.4|6427.4|6433.9|6427.9|6433.9|6427.9|6433.4|6427.4|1
1644462560000|2022-02-10 03:09:20|6433.7|6427.7|6433.4|6427.4|6433.7|6427.7|6433.4|6427.4|0
1644462580000|2022-02-10 03:09:40|6433.5|6427.5|6433.9|6427.9|6433.9|6427.9|6433.5|6427.5|0
1644462610000|2022-02-10 03:10:10|6433.5|6427.5|6432.5|6426.5|6433.5|6427.5|6432.5|6426.5|1
1644462650000|2022-02-10 03:10:50|6432.4|6426.4|6432.5|6426.5|6432.5|6426.5|6432.4|6426.4|0
1644462660000|2022-02-10 03:11:00|6432.4|6426.4|6431.9|6425.9|6432.4|6426.4|6431.2|6425.2|2
1644462670000|2022-02-10 03:11:10|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|0
1644462680000|2022-02-10 03:11:20|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|0
1644462710000|2022-02-10 03:11:50|6431.7|6425.7|6432.9|6426.9|6432.9|6426.9|6431.7|6425.7|5
1644462720000|2022-02-10 03:12:00|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|0
1644462750000|2022-02-10 03:12:30|6433.9|6427.9|6434.9|6428.9|6434.9|6428.9|6433.9|6427.9|3
1644462800000|2022-02-10 03:13:20|6434.5|6428.5|6434.4|6428.4|6434.5|6428.5|6434.4|6428.4|0
1644462810000|2022-02-10 03:13:30|6433.9|6427.9|6433.2|6427.2|6433.9|6427.9|6433.2|6427.2|0
1644462840000|2022-02-10 03:14:00|6433.1|6427.1|6434.9|6428.9|6434.9|6428.9|6433.1|6427.1|1
1644462850000|2022-02-10 03:14:10|6435|6429|6434.9|6428.9|6435|6429|6434.9|6428.9|1
1644462870000|2022-02-10 03:14:30|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|0
1644462880000|2022-02-10 03:14:40|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|0
1644462910000|2022-02-10 03:15:10|6434|6428|6434.9|6428.9|6434.9|6428.9|6434|6428|1
1644462950000|2022-02-10 03:15:50|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|0
1644462960000|2022-02-10 03:16:00|6434.7|6428.7|6434.9|6428.9|6434.9|6428.9|6434.4|6428.4|0
1644462980000|2022-02-10 03:16:20|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|0
1644463020000|2022-02-10 03:17:00|6434.5|6428.5|6434.9|6428.9|6434.9|6428.9|6434.5|6428.5|0
1644463040000|2022-02-10 03:17:20|6434.4|6428.4|6433.9|6427.9|6434.4|6428.4|6433.9|6427.9|1
1644463060000|2022-02-10 03:17:40|6432.7|6426.7|6433.9|6427.9|6433.9|6427.9|6432.7|6426.7|4
1644463090000|2022-02-10 03:18:10|||||||||1
1644463120000|2022-02-10 03:18:40|6434.1|6428.1|6434.9|6428.9|6434.9|6428.9|6434.1|6428.1|1
1644463130000|2022-02-10 03:18:50|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|0
1644463140000|2022-02-10 03:19:00|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|6433.4|6427.4|0
1644463150000|2022-02-10 03:19:10|6433.7|6427.7|6433|6427|6433.7|6427.7|6432.7|6426.7|0
1644463160000|2022-02-10 03:19:20|6433.4|6427.4|6433.2|6427.2|6433.4|6427.4|6433.2|6427.2|0
1644463170000|2022-02-10 03:19:30|6432.9|6426.9|6432.2|6426.2|6432.9|6426.9|6432.2|6426.2|1
1644463180000|2022-02-10 03:19:40|6431.2|6425.2|6430.9|6424.9|6431.2|6425.2|6430.7|6424.7|0
1644463190000|2022-02-10 03:19:50|6431|6425|6431|6425|6431|6425|6431|6425|0
1644463200000|2022-02-10 03:20:00|6431.1|6425.1|6430.9|6424.9|6432.4|6426.4|6430.4|6424.4|2
1644463210000|2022-02-10 03:20:10|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1644463220000|2022-02-10 03:20:20|6431.7|6425.7|6431.4|6425.4|6431.9|6425.9|6431.4|6425.4|0
1644463260000|2022-02-10 03:21:00|6431.7|6425.7|6427.1|6421.1|6431.9|6425.9|6426.5|6420.5|6
1644463270000|2022-02-10 03:21:10|6426.6|6420.6|6426.2|6420.2|6426.6|6420.6|6426.2|6420.2|0
1644463290000|2022-02-10 03:21:30|6425.7|6419.7|6425.7|6419.7|6426.2|6420.2|6425.7|6419.7|0
1644463310000|2022-02-10 03:21:50|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|20
1644463320000|2022-02-10 03:22:00|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|0
1644463350000|2022-02-10 03:22:30|6426.5|6420.5|6426.2|6420.2|6426.7|6420.7|6426.2|6420.2|2
1644463360000|2022-02-10 03:22:40|6426.6|6420.6|6426.7|6420.7|6426.7|6420.7|6426.6|6420.6|0
1644463390000|2022-02-10 03:23:10|6426.9|6420.9|6430|6424|6430|6424|6426.9|6420.9|0
1644463400000|2022-02-10 03:23:20|6430.4|6424.4|6429.4|6423.4|6430.4|6424.4|6429.4|6423.4|0
1644463410000|2022-02-10 03:23:30|6429.2|6423.2|6428.9|6422.9|6429.2|6423.2|6428.9|6422.9|0
1644463440000|2022-02-10 03:24:00|6429.7|6423.7|6430.4|6424.4|6430.9|6424.9|6429.7|6423.7|2
1644463450000|2022-02-10 03:24:10|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1644463460000|2022-02-10 03:24:20|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|0
1644463470000|2022-02-10 03:24:30|6429.5|6423.5|6429.4|6423.4|6429.5|6423.5|6429.4|6423.4|0
1644463480000|2022-02-10 03:24:40|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|0
1644463490000|2022-02-10 03:24:50|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1644463500000|2022-02-10 03:25:00|6429.2|6423.2|6428.9|6422.9|6429.2|6423.2|6428.9|6422.9|0
1644463510000|2022-02-10 03:25:10|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|4
1644463520000|2022-02-10 03:25:20|6429|6423|6429.4|6423.4|6429.4|6423.4|6428.9|6422.9|0
1644463530000|2022-02-10 03:25:30|6429|6423|6428.4|6422.4|6429|6423|6428.4|6422.4|0
1644463540000|2022-02-10 03:25:40|6428.7|6422.7|6428.4|6422.4|6429|6423|6428.4|6422.4|0
1644463550000|2022-02-10 03:25:50|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.4|6422.4|0
1644463560000|2022-02-10 03:26:00|6429.4|6423.4|6429|6423|6429.4|6423.4|6429|6423|0
1644463570000|2022-02-10 03:26:10|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1644463580000|2022-02-10 03:26:20|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|1
1644463590000|2022-02-10 03:26:30|6428.7|6422.7|6429.4|6423.4|6429.4|6423.4|6428.7|6422.7|0
1644463610000|2022-02-10 03:26:50|6430.9|6424.9|6430.4|6424.4|6430.9|6424.9|6430.4|6424.4|0
1644463630000|2022-02-10 03:27:10|6429.6|6423.6|6429.4|6423.4|6429.6|6423.6|6429|6423|0
1644463640000|2022-02-10 03:27:20|6429.5|6423.5|6429.4|6423.4|6429.9|6423.9|6429.4|6423.4|0
1644463650000|2022-02-10 03:27:30|6430.2|6424.2|6431.4|6425.4|6431.9|6425.9|6430.2|6424.2|0
1644463660000|2022-02-10 03:27:40|6431.2|6425.2|6431.9|6425.9|6431.9|6425.9|6431.2|6425.2|2
1644463680000|2022-02-10 03:28:00|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|1
1644463740000|2022-02-10 03:29:00|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1644463750000|2022-02-10 03:29:10|6432.4|6426.4|6431.9|6425.9|6432.4|6426.4|6431.9|6425.9|1
1644463760000|2022-02-10 03:29:20|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|0
1644463770000|2022-02-10 03:29:30|6432.2|6426.2|6432.4|6426.4|6432.4|6426.4|6432|6426|0
1644463780000|2022-02-10 03:29:40|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|2
1644463800000|2022-02-10 03:30:00|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1644463870000|2022-02-10 03:31:10|6431.4|6425.4|6429.4|6423.4|6431.4|6425.4|6429.4|6423.4|2
1644463890000|2022-02-10 03:31:30|6428.9|6422.9|6429.4|6423.4|6429.4|6423.4|6428.9|6422.9|0
1644463900000|2022-02-10 03:31:40|6429.2|6423.2|6428.4|6422.4|6429.2|6423.2|6428.4|6422.4|0
1644463920000|2022-02-10 03:32:00|6428.7|6422.7|6428.9|6422.9|6428.9|6422.9|6428.7|6422.7|0
1644463950000|2022-02-10 03:32:30|6429.4|6423.4|6429|6423|6429.4|6423.4|6429|6423|2
1644463960000|2022-02-10 03:32:40|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|0
1644463970000|2022-02-10 03:32:50|6428.5|6422.5|6429|6423|6429|6423|6428.5|6422.5|1
1644463980000|2022-02-10 03:33:00|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|0
1644464000000|2022-02-10 03:33:20|6428.2|6422.2|6427.9|6421.9|6428.2|6422.2|6427.9|6421.9|0
1644464030000|2022-02-10 03:33:50|6427.7|6421.7|6428.4|6422.4|6428.4|6422.4|6427.7|6421.7|1
1644464040000|2022-02-10 03:34:00|6428|6422|6428|6422|6428|6422|6428|6422|0
1644464050000|2022-02-10 03:34:10|6428.5|6422.5|6429.4|6423.4|6429.4|6423.4|6428.5|6422.5|0
1644464080000|2022-02-10 03:34:40|||||||||1
1644464090000|2022-02-10 03:34:50|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|1
1644464100000|2022-02-10 03:35:00|6430.1|6424.1|6430.7|6424.7|6430.7|6424.7|6430.1|6424.1|0
1644464120000|2022-02-10 03:35:20|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1644464160000|2022-02-10 03:36:00|6431|6425|6431|6425|6431|6425|6431|6425|1
1644464210000|2022-02-10 03:36:50|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1644464230000|2022-02-10 03:37:10|6430.7|6424.7|6430.9|6424.9|6430.9|6424.9|6430.7|6424.7|1
1644464240000|2022-02-10 03:37:20|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|1
1644464250000|2022-02-10 03:37:30|6431.9|6425.9|6432.1|6426.1|6432.4|6426.4|6431.9|6425.9|0
1644464260000|2022-02-10 03:37:40|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1644464280000|2022-02-10 03:38:00|||||||||1
1644464320000|2022-02-10 03:38:40|6431|6425|6431.2|6425.2|6431.4|6425.4|6431|6425|0
1644464330000|2022-02-10 03:38:50|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1644464340000|2022-02-10 03:39:00|6431.9|6425.9|6432.4|6426.4|6432.4|6426.4|6431.9|6425.9|0
1644464380000|2022-02-10 03:39:40|6433|6427|6431.9|6425.9|6433|6427|6431.9|6425.9|1
1644464390000|2022-02-10 03:39:50|6432.2|6426.2|6431.9|6425.9|6432.2|6426.2|6431.9|6425.9|1
1644464400000|2022-02-10 03:40:00|6432.2|6426.2|6432.5|6426.5|6432.5|6426.5|6432.2|6426.2|1
1644464410000|2022-02-10 03:40:10|6433|6427|6432.4|6426.4|6433|6427|6432.4|6426.4|0
1644464430000|2022-02-10 03:40:30|6432.5|6426.5|6432.4|6426.4|6432.5|6426.5|6432.4|6426.4|0
1644464440000|2022-02-10 03:40:40|6431.9|6425.9|6431.4|6425.4|6431.9|6425.9|6431.4|6425.4|0
1644464450000|2022-02-10 03:40:50|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|0
1644464460000|2022-02-10 03:41:00|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1644464480000|2022-02-10 03:41:20|6431.9|6425.9|6431.4|6425.4|6431.9|6425.9|6431.4|6425.4|0
1644464510000|2022-02-10 03:41:50|6431.9|6425.9|6433|6427|6433|6427|6431.9|6425.9|1
1644464530000|2022-02-10 03:42:10|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|0
1644464570000|2022-02-10 03:42:50|6432.2|6426.2|6431.9|6425.9|6432.2|6426.2|6431.9|6425.9|0
1644464580000|2022-02-10 03:43:00|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|1
1644464630000|2022-02-10 03:43:50|6432.5|6426.5|6433.4|6427.4|6433.4|6427.4|6432.5|6426.5|0
1644464640000|2022-02-10 03:44:00|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|0
1644464660000|2022-02-10 03:44:20|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|0
1644464690000|2022-02-10 03:44:50|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|1
1644464710000|2022-02-10 03:45:10|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|0
1644464730000|2022-02-10 03:45:30|6433.9|6427.9|6434.4|6428.4|6434.4|6428.4|6433.4|6427.4|1
1644464740000|2022-02-10 03:45:40|6433.9|6427.9|6433.7|6427.7|6433.9|6427.9|6433.7|6427.7|0
1644464760000|2022-02-10 03:46:00|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|1
1644464770000|2022-02-10 03:46:10|6434|6428|6433.7|6427.7|6434|6428|6433.7|6427.7|0
1644464800000|2022-02-10 03:46:40|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|0
1644464810000|2022-02-10 03:46:50|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|0
1644464830000|2022-02-10 03:47:10|6432.2|6426.2|6431.9|6425.9|6432.2|6426.2|6431.9|6425.9|0
1644464850000|2022-02-10 03:47:30|6431.7|6425.7|6431.2|6425.2|6431.7|6425.7|6431.2|6425.2|0
1644464860000|2022-02-10 03:47:40|6431.1|6425.1|6431.4|6425.4|6431.4|6425.4|6430.9|6424.9|1
1644464930000|2022-02-10 03:48:50|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|0
1644464960000|2022-02-10 03:49:20|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|1
1644464980000|2022-02-10 03:49:40|6429.7|6423.7|6429.4|6423.4|6429.7|6423.7|6429.4|6423.4|0
1644464990000|2022-02-10 03:49:50|6429.2|6423.2|6428.4|6422.4|6429.2|6423.2|6428.4|6422.4|0
1644465020000|2022-02-10 03:50:20|6429.9|6423.9|6429.9|6423.9|6430|6424|6429.9|6423.9|2
1644465030000|2022-02-10 03:50:30|6430.4|6424.4|6430.1|6424.1|6430.4|6424.4|6430.1|6424.1|0
1644465040000|2022-02-10 03:50:40|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|1
1644465090000|2022-02-10 03:51:30|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1644465100000|2022-02-10 03:51:40|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|0
1644465120000|2022-02-10 03:52:00|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1644465140000|2022-02-10 03:52:20|6430.7|6424.7|6430.2|6424.2|6430.7|6424.7|6430.2|6424.2|1
1644465150000|2022-02-10 03:52:30|6429.9|6423.9|6429.4|6423.4|6429.9|6423.9|6429.4|6423.4|0
1644465200000|2022-02-10 03:53:20|6429.2|6423.2|6428.9|6422.9|6429.2|6423.2|6428.9|6422.9|0
1644465220000|2022-02-10 03:53:40|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|0
1644465250000|2022-02-10 03:54:10|6427.9|6421.9|6429|6423|6429|6423|6427.9|6421.9|10
1644465270000|2022-02-10 03:54:30|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1644465280000|2022-02-10 03:54:40|6429.1|6423.1|6429.4|6423.4|6429.4|6423.4|6429.1|6423.1|1
1644465300000|2022-02-10 03:55:00|6429.2|6423.2|6428.9|6422.9|6429.2|6423.2|6428.9|6422.9|0
1644465360000|2022-02-10 03:56:00|6429|6423|6429.4|6423.4|6429.4|6423.4|6429|6423|0
1644465380000|2022-02-10 03:56:20|6429.2|6423.2|6428.9|6422.9|6429.2|6423.2|6428.9|6422.9|0
1644465410000|2022-02-10 03:56:50|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6428.9|6422.9|0
1644465440000|2022-02-10 03:57:20|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|3
1644465460000|2022-02-10 03:57:40|6430.4|6424.4|6430.9|6424.9|6430.9|6424.9|6430.4|6424.4|0
1644465490000|2022-02-10 03:58:10|6430.5|6424.5|6430.4|6424.4|6430.5|6424.5|6430.4|6424.4|0
1644465500000|2022-02-10 03:58:20|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1644465510000|2022-02-10 03:58:30|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1644465600000|2022-02-10 04:00:00|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|5
1644465620000|2022-02-10 04:00:20|6432.9|6426.9|6432.4|6426.4|6432.9|6426.9|6432.4|6426.4|2
1644465630000|2022-02-10 04:00:30|6432.7|6426.7|6433.4|6427.4|6433.4|6427.4|6432.7|6426.7|2
1644465660000|2022-02-10 04:01:00|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1644465700000|2022-02-10 04:01:40|6432.7|6426.7|6432.4|6426.4|6432.7|6426.7|6432.4|6426.4|0
1644465760000|2022-02-10 04:02:40|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1644465770000|2022-02-10 04:02:50|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|0
1644465820000|2022-02-10 04:03:40|6431.9|6425.9|6432.4|6426.4|6432.4|6426.4|6431.9|6425.9|0
1644465880000|2022-02-10 04:04:40|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1644465920000|2022-02-10 04:05:20|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|1
1644465930000|2022-02-10 04:05:30|6433.5|6427.5|6433.4|6427.4|6433.9|6427.9|6433.4|6427.4|0
1644465950000|2022-02-10 04:05:50|6433.7|6427.7|6433.4|6427.4|6433.9|6427.9|6433.4|6427.4|0
1644466030000|2022-02-10 04:07:10|||||||||2
1644466050000|2022-02-10 04:07:30|6432.9|6426.9|6432.4|6426.4|6432.9|6426.9|6432.4|6426.4|0
1644466070000|2022-02-10 04:07:50|6431.9|6425.9|6430.4|6424.4|6431.9|6425.9|6430.4|6424.4|0
1644466080000|2022-02-10 04:08:00|6430.9|6424.9|6431.4|6425.4|6431.4|6425.4|6430.9|6424.9|0
1644466170000|2022-02-10 04:09:30|6432|6426|6432|6426|6432|6426|6432|6426|0
1644466180000|2022-02-10 04:09:40|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|0
1644466200000|2022-02-10 04:10:00|6432.2|6426.2|6432.4|6426.4|6432.4|6426.4|6432.2|6426.2|0
1644466220000|2022-02-10 04:10:20|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1644466230000|2022-02-10 04:10:30|6432.5|6426.5|6432.4|6426.4|6432.7|6426.7|6432.4|6426.4|0
1644466240000|2022-02-10 04:10:40|6433|6427|6433.4|6427.4|6433.4|6427.4|6433|6427|0
1644466260000|2022-02-10 04:11:00|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|0
1644466450000|2022-02-10 04:14:10|6434|6428|6434.9|6428.9|6434.9|6428.9|6434|6428|0
1644466560000|2022-02-10 04:16:00|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|0
1644466600000|2022-02-10 04:16:40|6435.9|6429.9|6435.9|6429.9|6435.9|6429.9|6435.9|6429.9|0
1644466640000|2022-02-10 04:17:20|6435.7|6429.7|6435.9|6429.9|6435.9|6429.9|6435.7|6429.7|1
1644466840000|2022-02-10 04:20:40|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|1
1644466920000|2022-02-10 04:22:00|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|0
1644466960000|2022-02-10 04:22:40|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|0
1644467000000|2022-02-10 04:23:20|6435.5|6429.5|6435.4|6429.4|6435.9|6429.9|6435.4|6429.4|0
1644467010000|2022-02-10 04:23:30|6435.5|6429.5|6435.9|6429.9|6435.9|6429.9|6435.5|6429.5|0
1644467050000|2022-02-10 04:24:10|||||||||1
1644467100000|2022-02-10 04:25:00|6436|6430|6436|6430|6436|6430|6436|6430|1
1644467130000|2022-02-10 04:25:30|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|0
1644467140000|2022-02-10 04:25:40|6435.9|6429.9|6435.9|6429.9|6435.9|6429.9|6435.9|6429.9|2
1644467160000|2022-02-10 04:26:00|6436|6430|6436|6430|6436|6430|6436|6430|0
1644467190000|2022-02-10 04:26:30|6436.1|6430.1|6436.5|6430.5|6436.5|6430.5|6436.1|6430.1|0
1644467210000|2022-02-10 04:26:50|6436.1|6430.1|6436|6430|6436.1|6430.1|6436|6430|0
1644467220000|2022-02-10 04:27:00|6436.1|6430.1|6436.5|6430.5|6436.5|6430.5|6436.1|6430.1|0
1644467230000|2022-02-10 04:27:10|6436.4|6430.4|6436.4|6430.4|6436.4|6430.4|6436.4|6430.4|0
1644467240000|2022-02-10 04:27:20|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|1
1644467280000|2022-02-10 04:28:00|6437|6431|6437|6431|6437|6431|6437|6431|1
1644467290000|2022-02-10 04:28:10|6436.4|6430.4|6436.4|6430.4|6436.4|6430.4|6436.4|6430.4|7
1644467300000|2022-02-10 04:28:20|6436|6430|6436|6430|6436|6430|6436|6430|0
1644467400000|2022-02-10 04:30:00|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|2
1644467480000|2022-02-10 04:31:20|6436.4|6430.4|6438.5|6432.5|6439|6433|6436.4|6430.4|12
1644467500000|2022-02-10 04:31:40|6438.6|6432.6|6438.2|6432.2|6438.6|6432.6|6438.2|6432.2|3
1644467510000|2022-02-10 04:31:50|6438|6432|6438|6432|6438|6432|6438|6432|0
1644467540000|2022-02-10 04:32:20|6437.4|6431.4|6436|6430|6437.4|6431.4|6436|6430|4
1644467560000|2022-02-10 04:32:40|6437.5|6431.5|6437.6|6431.6|6437.6|6431.6|6437|6431|2
1644467570000|2022-02-10 04:32:50|6437.5|6431.5|6437.5|6431.5|6437.6|6431.6|6436.7|6430.7|1
1644467590000|2022-02-10 04:33:10|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|0
1644467610000|2022-02-10 04:33:30|6436|6430|6436.1|6430.1|6436.1|6430.1|6436|6430|2
1644467620000|2022-02-10 04:33:40|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|0
1644467640000|2022-02-10 04:34:00|6437|6431|6437|6431|6437|6431|6437|6431|1
1644467740000|2022-02-10 04:35:40|6436.9|6430.9|6436|6430|6436.9|6430.9|6435.6|6429.6|2
1644467770000|2022-02-10 04:36:10|6435|6429|6434.5|6428.5|6435|6429|6434.5|6428.5|10
1644467780000|2022-02-10 04:36:20|6434.4|6428.4|6434.4|6428.4|6434.5|6428.5|6434.4|6428.4|0
1644467870000|2022-02-10 04:37:50|6434.5|6428.5|6434.6|6428.6|6434.6|6428.6|6434.5|6428.5|0
1644467880000|2022-02-10 04:38:00|6435|6429|6435|6429|6435|6429|6435|6429|0
1644467890000|2022-02-10 04:38:10|6435.1|6429.1|6436|6430|6436|6430|6435.1|6429.1|0
1644467940000|2022-02-10 04:39:00|6435|6429|6434.6|6428.6|6435|6429|6434.6|6428.6|0
1644467980000|2022-02-10 04:39:40|6434.9|6428.9|6437.5|6431.5|6437.5|6431.5|6434.9|6428.9|0
1644467990000|2022-02-10 04:39:50|6437.9|6431.9|6438|6432|6438|6432|6437.9|6431.9|0
1644468040000|2022-02-10 04:40:40|6437.9|6431.9|6438|6432|6438|6432|6437.9|6431.9|0
1644468070000|2022-02-10 04:41:10|6436|6430|6436|6430|6436|6430|6436|6430|1
1644468100000|2022-02-10 04:41:40|6435.9|6429.9|6435.5|6429.5|6435.9|6429.9|6435.5|6429.5|0
1644468130000|2022-02-10 04:42:10|6435.6|6429.6|6437.7|6431.7|6437.7|6431.7|6435.6|6429.6|0
1644468200000|2022-02-10 04:43:20|6442.2|6436.2|6444.4|6438.4|6444.4|6438.4|6442.2|6436.2|10
1644468230000|2022-02-10 04:43:50|6444.7|6438.7|6444.9|6438.9|6444.9|6438.9|6444.7|6438.7|0
1644468260000|2022-02-10 04:44:20|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|0
1644468270000|2022-02-10 04:44:30|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|0
1644468310000|2022-02-10 04:45:10|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|2
1644468330000|2022-02-10 04:45:30|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|0
1644468340000|2022-02-10 04:45:40|6448.4|6442.4|6448.2|6442.2|6448.4|6442.4|6448.2|6442.2|1
1644468350000|2022-02-10 04:45:50|6447.9|6441.9|6448.4|6442.4|6448.4|6442.4|6447.9|6441.9|1
1644468400000|2022-02-10 04:46:40|6447.6|6441.6|6446.4|6440.4|6447.6|6441.6|6446.4|6440.4|1
1644468450000|2022-02-10 04:47:30|6446.2|6440.2|6445.9|6439.9|6446.2|6440.2|6445.9|6439.9|0
1644468710000|2022-02-10 04:51:50|6445|6439|6444.7|6438.7|6445|6439|6444.7|6438.7|4
1644468740000|2022-02-10 04:52:20|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|2
1644468750000|2022-02-10 04:52:30|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|0
1644468770000|2022-02-10 04:52:50|6443.7|6437.7|6443.4|6437.4|6443.7|6437.7|6443.4|6437.4|0
1644468800000|2022-02-10 04:53:20|6443.2|6437.2|6442.7|6436.7|6443.2|6437.2|6442.7|6436.7|1
1644468830000|2022-02-10 04:53:50|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|0
1644468860000|2022-02-10 04:54:20|6443.6|6437.6|6444.9|6438.9|6444.9|6438.9|6443.6|6437.6|4
1644469070000|2022-02-10 04:57:50|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1644469100000|2022-02-10 04:58:20|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|0
1644469150000|2022-02-10 04:59:10|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1644469160000|2022-02-10 04:59:20|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|0
1644469200000|2022-02-10 05:00:00|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1644469210000|2022-02-10 05:00:10|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1644469280000|2022-02-10 05:01:20|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|0
1644469310000|2022-02-10 05:01:50|6444.4|6438.4|6443.9|6437.9|6444.4|6438.4|6443.9|6437.9|0
1644469380000|2022-02-10 05:03:00|6444.3|6438.3|6446.4|6440.4|6446.4|6440.4|6444.3|6438.3|2
1644469390000|2022-02-10 05:03:10|6446.9|6440.9|6447.4|6441.4|6447.4|6441.4|6446.9|6440.9|0
1644469400000|2022-02-10 05:03:20|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|0
1644469500000|2022-02-10 05:05:00|6446.8|6440.8|6446.4|6440.4|6446.8|6440.8|6446.4|6440.4|0
1644469560000|2022-02-10 05:06:00|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|0
1644469570000|2022-02-10 05:06:10|6447.9|6441.9|6447.9|6441.9|6448|6442|6447.9|6441.9|1
1644469580000|2022-02-10 05:06:20|6448|6442|6447.9|6441.9|6448|6442|6447.9|6441.9|1
1644469590000|2022-02-10 05:06:30|6447.4|6441.4|6448.4|6442.4|6448.4|6442.4|6447.4|6441.4|1
1644469620000|2022-02-10 05:07:00|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|0
1644469630000|2022-02-10 05:07:10|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|0
1644469640000|2022-02-10 05:07:20|||||||||2
1644469660000|2022-02-10 05:07:40|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|2
1644469690000|2022-02-10 05:08:10|6449.1|6443.1|6448.8|6442.8|6449.1|6443.1|6448.8|6442.8|0
1644469710000|2022-02-10 05:08:30|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|0
1644469740000|2022-02-10 05:09:00|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|0
1644469760000|2022-02-10 05:09:20|6448.8|6442.8|6449.4|6443.4|6449.4|6443.4|6448.8|6442.8|2
1644469880000|2022-02-10 05:11:20|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|1
1644469920000|2022-02-10 05:12:00|6448.4|6442.4|6447.4|6441.4|6448.4|6442.4|6447.4|6441.4|3
1644469940000|2022-02-10 05:12:20|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|0
1644469960000|2022-02-10 05:12:40|6449.3|6443.3|6448.4|6442.4|6449.3|6443.3|6448.4|6442.4|0
1644469970000|2022-02-10 05:12:50|6447.9|6441.9|6448.4|6442.4|6448.4|6442.4|6447.9|6441.9|1
1644469990000|2022-02-10 05:13:10|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|6448.5|6442.5|0
1644470010000|2022-02-10 05:13:30|6448.9|6442.9|6448.4|6442.4|6448.9|6442.9|6448.4|6442.4|0
1644470020000|2022-02-10 05:13:40|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.4|6442.4|0
1644470040000|2022-02-10 05:14:00|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|0
1644470050000|2022-02-10 05:14:10|6448.9|6442.9|6449.4|6443.4|6449.4|6443.4|6448.9|6442.9|0
1644470200000|2022-02-10 05:16:40|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|0
1644470220000|2022-02-10 05:17:00|6449.3|6443.3|6449.4|6443.4|6449.4|6443.4|6449.3|6443.3|0
1644470230000|2022-02-10 05:17:10|6449.3|6443.3|6449.4|6443.4|6449.4|6443.4|6449.3|6443.3|0
1644470370000|2022-02-10 05:19:30|6449.3|6443.3|6448.9|6442.9|6449.3|6443.3|6448.9|6442.9|0
1644470440000|2022-02-10 05:20:40|6453.1|6447.1|6453|6447|6453.1|6447.1|6452.6|6446.6|4
1644470580000|2022-02-10 05:23:00|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|0
1644470620000|2022-02-10 05:23:40|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|0
1644470660000|2022-02-10 05:24:20|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|0
1644470670000|2022-02-10 05:24:30|6451.8|6445.8|6451.4|6445.4|6451.9|6445.9|6451.4|6445.4|0
1644470680000|2022-02-10 05:24:40|6451.5|6445.5|6452.4|6446.4|6452.4|6446.4|6451.5|6445.5|0
1644470690000|2022-02-10 05:24:50|6453|6447|6452.5|6446.5|6453|6447|6452.5|6446.5|1
1644470700000|2022-02-10 05:25:00|6452.9|6446.9|6452.9|6446.9|6452.9|6446.9|6452.9|6446.9|0
1644470740000|2022-02-10 05:25:40|6453|6447|6453.1|6447.1|6453.1|6447.1|6453|6447|0
1644470750000|2022-02-10 05:25:50|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1644470760000|2022-02-10 05:26:00|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|0
1644470780000|2022-02-10 05:26:20|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1644470820000|2022-02-10 05:27:00|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|2
1644470930000|2022-02-10 05:28:50|6455|6449|6455|6449|6455|6449|6455|6449|1
1644470940000|2022-02-10 05:29:00|6454.9|6448.9|6454.4|6448.4|6454.9|6448.9|6454|6448|0
1644470950000|2022-02-10 05:29:10|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|0
1644471000000|2022-02-10 05:30:00|6455|6449|6455|6449|6457|6451|6454.5|6448.5|2
1644471010000|2022-02-10 05:30:10|6454.5|6448.5|6454.9|6448.9|6454.9|6448.9|6454.5|6448.5|0
1644471020000|2022-02-10 05:30:20|6454.8|6448.8|6451|6445|6454.8|6448.8|6451|6445|1
1644471030000|2022-02-10 05:30:30|6451.6|6445.6|6451|6445|6452|6446|6451|6445|0
1644471040000|2022-02-10 05:30:40|6451.5|6445.5|6451|6445|6452|6446|6451|6445|0
1644471050000|2022-02-10 05:30:50|6451.4|6445.4|6451.4|6445.4|6451.5|6445.5|6451.4|6445.4|0
1644471060000|2022-02-10 05:31:00|6451.5|6445.5|6452|6446|6452|6446|6451.5|6445.5|0
1644471070000|2022-02-10 05:31:10|6451.9|6445.9|6451.4|6445.4|6451.9|6445.9|6451.4|6445.4|0
1644471100000|2022-02-10 05:31:40|6451.3|6445.3|6450.8|6444.8|6451.3|6445.3|6450.8|6444.8|0
1644471110000|2022-02-10 05:31:50|6449.3|6443.3|6448.4|6442.4|6449.3|6443.3|6448.4|6442.4|3
1644471120000|2022-02-10 05:32:00|6448.6|6442.6|6449|6443|6449.5|6443.5|6448.6|6442.6|0
1644471130000|2022-02-10 05:32:10|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.4|6443.4|0
1644471140000|2022-02-10 05:32:20|6449.4|6443.4|6449.1|6443.1|6449.5|6443.5|6449|6443|2
1644471150000|2022-02-10 05:32:30|6449|6443|6448.9|6442.9|6449|6443|6448.9|6442.9|1
1644471160000|2022-02-10 05:32:40|6449.4|6443.4|6447.8|6441.8|6449.4|6443.4|6447.8|6441.8|0
1644471170000|2022-02-10 05:32:50|6448|6442|6447.8|6441.8|6448|6442|6447.8|6441.8|1
1644471180000|2022-02-10 05:33:00|6448.4|6442.4|6448.4|6442.4|6448.5|6442.5|6447.8|6441.8|1
1644471190000|2022-02-10 05:33:10|6448.5|6442.5|6448.6|6442.6|6449.1|6443.1|6448.5|6442.5|0
1644471200000|2022-02-10 05:33:20|6448.4|6442.4|6448|6442|6448.4|6442.4|6447.9|6441.9|1
1644471220000|2022-02-10 05:33:40|6447.9|6441.9|6448|6442|6448|6442|6447.9|6441.9|0
1644471230000|2022-02-10 05:33:50|6447.9|6441.9|6448|6442|6448|6442|6447.9|6441.9|0
1644471260000|2022-02-10 05:34:20|6448.5|6442.5|6449.4|6443.4|6449.8|6443.8|6448.5|6442.5|0
1644471270000|2022-02-10 05:34:30|6449.5|6443.5|6449.9|6443.9|6449.9|6443.9|6449.5|6443.5|0
1644471280000|2022-02-10 05:34:40|6450|6444|6449.4|6443.4|6450.5|6444.5|6449.4|6443.4|1
1644471290000|2022-02-10 05:34:50|6449.6|6443.6|6450|6444|6450|6444|6449.6|6443.6|0
1644471300000|2022-02-10 05:35:00|6450.9|6444.9|6451|6445|6451|6445|6450.9|6444.9|0
1644471310000|2022-02-10 05:35:10|6450.9|6444.9|6450.4|6444.4|6451|6445|6450.4|6444.4|0
1644471340000|2022-02-10 05:35:40|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|0
1644471350000|2022-02-10 05:35:50|6450.4|6444.4|6450.5|6444.5|6450.5|6444.5|6450.4|6444.4|0
1644471360000|2022-02-10 05:36:00|6451|6445|6451.6|6445.6|6451.6|6445.6|6451|6445|0
1644471380000|2022-02-10 05:36:20|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|3
1644471390000|2022-02-10 05:36:30|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|0
1644471410000|2022-02-10 05:36:50|6452.6|6446.6|6452.5|6446.5|6452.6|6446.6|6452.5|6446.5|0
1644471420000|2022-02-10 05:37:00|6452|6446|6452|6446|6452|6446|6452|6446|0
1644471430000|2022-02-10 05:37:10|6452.6|6446.6|6454.6|6448.6|6455|6449|6452.6|6446.6|1
1644471440000|2022-02-10 05:37:20|6454.5|6448.5|6454.6|6448.6|6454.6|6448.6|6454.5|6448.5|0
1644471450000|2022-02-10 05:37:30|6455|6449|6455|6449|6455|6449|6455|6449|0
1644471470000|2022-02-10 05:37:50|6454.5|6448.5|6455|6449|6455|6449|6454.5|6448.5|0
1644471480000|2022-02-10 05:38:00|6454.6|6448.6|6454|6448|6454.6|6448.6|6454|6448|0
1644471490000|2022-02-10 05:38:10|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|0
1644471500000|2022-02-10 05:38:20|6454|6448|6454|6448|6454|6448|6454|6448|0
1644471510000|2022-02-10 05:38:30|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|0
1644471530000|2022-02-10 05:38:50|6454.6|6448.6|6454.1|6448.1|6454.6|6448.6|6454.1|6448.1|0
1644471540000|2022-02-10 05:39:00|6454.6|6448.6|6454.3|6448.3|6454.6|6448.6|6454.1|6448.1|0
1644471550000|2022-02-10 05:39:10|6454.6|6448.6|6453.6|6447.6|6454.6|6448.6|6453.6|6447.6|0
1644471560000|2022-02-10 05:39:20|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1644471600000|2022-02-10 05:40:00|6452.5|6446.5|6452|6446|6452.5|6446.5|6451.9|6445.9|1
1644471620000|2022-02-10 05:40:20|6451.4|6445.4|6450.4|6444.4|6451.4|6445.4|6450.3|6444.3|0
1644471630000|2022-02-10 05:40:30|6450.3|6444.3|6450.5|6444.5|6450.5|6444.5|6450.3|6444.3|0
1644471640000|2022-02-10 05:40:40|6450.9|6444.9|6450.9|6444.9|6450.9|6444.9|6450.9|6444.9|0
1644471650000|2022-02-10 05:40:50|6451.4|6445.4|6450.9|6444.9|6451.4|6445.4|6450.9|6444.9|0
1644471670000|2022-02-10 05:41:10|6450.8|6444.8|6449.4|6443.4|6450.8|6444.8|6449.4|6443.4|1
1644471680000|2022-02-10 05:41:20|6449.5|6443.5|6450.4|6444.4|6450.4|6444.4|6449.5|6443.5|1
1644471700000|2022-02-10 05:41:40|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|0
1644471720000|2022-02-10 05:42:00|6449.4|6443.4|6450.4|6444.4|6450.4|6444.4|6449.3|6443.3|0
1644471730000|2022-02-10 05:42:10|6450.3|6444.3|6449.9|6443.9|6450.3|6444.3|6449.9|6443.9|0
1644471740000|2022-02-10 05:42:20|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|0
1644471760000|2022-02-10 05:42:40|6449.1|6443.1|6449.4|6443.4|6449.5|6443.5|6449.1|6443.1|1
1644471770000|2022-02-10 05:42:50|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|0
1644471780000|2022-02-10 05:43:00|6449.4|6443.4|6449.9|6443.9|6449.9|6443.9|6449.4|6443.4|0
1644471790000|2022-02-10 05:43:10|6449.8|6443.8|6449.3|6443.3|6449.8|6443.8|6449.3|6443.3|0
1644471810000|2022-02-10 05:43:30|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|0
1644471820000|2022-02-10 05:43:40|6448.9|6442.9|6450.3|6444.3|6450.5|6444.5|6448.9|6442.9|1
1644471830000|2022-02-10 05:43:50|6449.6|6443.6|6450|6444|6450.4|6444.4|6449.6|6443.6|0
1644471840000|2022-02-10 05:44:00|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|0
1644471880000|2022-02-10 05:44:40|6450.3|6444.3|6449.4|6443.4|6450.3|6444.3|6449.4|6443.4|0
1644471890000|2022-02-10 05:44:50|6449.3|6443.3|6448.9|6442.9|6449.4|6443.4|6448.9|6442.9|1
1644471900000|2022-02-10 05:45:00|6448.8|6442.8|6448.4|6442.4|6448.9|6442.9|6448.4|6442.4|0
1644471910000|2022-02-10 05:45:10|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|0
1644471920000|2022-02-10 05:45:20|6447.8|6441.8|6447.9|6441.9|6447.9|6441.9|6447.8|6441.8|0
1644471930000|2022-02-10 05:45:30|6448|6442|6449.8|6443.8|6450|6444|6448|6442|4
1644471940000|2022-02-10 05:45:40|6448.8|6442.8|6447.8|6441.8|6448.8|6442.8|6447.8|6441.8|4
1644471950000|2022-02-10 05:45:50|6448.3|6442.3|6447.8|6441.8|6448.3|6442.3|6447.8|6441.8|0
1644471960000|2022-02-10 05:46:00|6447.3|6441.3|6447.3|6441.3|6447.8|6441.8|6447.3|6441.3|0
1644471980000|2022-02-10 05:46:20|6446.4|6440.4|6447.4|6441.4|6447.4|6441.4|6446.4|6440.4|10
1644471990000|2022-02-10 05:46:30|6447.9|6441.9|6447.8|6441.8|6447.9|6441.9|6447.8|6441.8|0
1644472020000|2022-02-10 05:47:00|6447.6|6441.6|6446.4|6440.4|6447.6|6441.6|6445.8|6439.8|4
1644472050000|2022-02-10 05:47:30|6446.5|6440.5|6446.9|6440.9|6446.9|6440.9|6446.5|6440.5|0
1644472060000|2022-02-10 05:47:40|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|0
1644472070000|2022-02-10 05:47:50|6446.9|6440.9|6446.8|6440.8|6446.9|6440.9|6446.8|6440.8|0
1644472090000|2022-02-10 05:48:10|6447.4|6441.4|6447.9|6441.9|6447.9|6441.9|6447.4|6441.4|0
1644472110000|2022-02-10 05:48:30|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|0
1644472140000|2022-02-10 05:49:00|6447.5|6441.5|6447.9|6441.9|6447.9|6441.9|6447.5|6441.5|0
1644472150000|2022-02-10 05:49:10|6448.4|6442.4|6449.4|6443.4|6449.4|6443.4|6448.4|6442.4|0
1644472200000|2022-02-10 05:50:00|6449.3|6443.3|6449.3|6443.3|6449.4|6443.4|6449.3|6443.3|0
1644472210000|2022-02-10 05:50:10|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|0
1644472230000|2022-02-10 05:50:30|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|0
1644472240000|2022-02-10 05:50:40|6449.9|6443.9|6449.8|6443.8|6449.9|6443.9|6449.8|6443.8|0
1644472280000|2022-02-10 05:51:20|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|0
1644472290000|2022-02-10 05:51:30|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|0
1644472300000|2022-02-10 05:51:40|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|0
1644472310000|2022-02-10 05:51:50|6449.8|6443.8|6449.9|6443.9|6449.9|6443.9|6449.8|6443.8|0
1644472330000|2022-02-10 05:52:10|6449.8|6443.8|6449.9|6443.9|6449.9|6443.9|6449.8|6443.8|1
1644472340000|2022-02-10 05:52:20|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|0
1644472370000|2022-02-10 05:52:50|6449.3|6443.3|6444.8|6438.8|6449.3|6443.3|6444.8|6438.8|0
1644472380000|2022-02-10 05:53:00|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|0
1644472390000|2022-02-10 05:53:10|6445|6439|6444.8|6438.8|6445.4|6439.4|6444.8|6438.8|0
1644472440000|2022-02-10 05:54:00|6445.3|6439.3|6445.4|6439.4|6445.4|6439.4|6445.3|6439.3|0
1644472450000|2022-02-10 05:54:10|6445.3|6439.3|6444.4|6438.4|6445.3|6439.3|6444.4|6438.4|0
1644472500000|2022-02-10 05:55:00|6445.8|6439.8|6445.8|6439.8|6445.9|6439.9|6445.8|6439.8|0
1644472540000|2022-02-10 05:55:40|6445.9|6439.9|6445.8|6439.8|6445.9|6439.9|6445.8|6439.8|0
1644472560000|2022-02-10 05:56:00|6445.9|6439.9|6446.4|6440.4|6447|6441|6445.9|6439.9|1
1644472570000|2022-02-10 05:56:10|6446.3|6440.3|6445.9|6439.9|6446.3|6440.3|6445.8|6439.8|1
1644472580000|2022-02-10 05:56:20|6446|6440|6445.8|6439.8|6446|6440|6445.8|6439.8|0
1644472590000|2022-02-10 05:56:30|6445.6|6439.6|6445.8|6439.8|6445.8|6439.8|6445.1|6439.1|1
1644472600000|2022-02-10 05:56:40|6445.4|6439.4|6444.8|6438.8|6445.4|6439.4|6444.8|6438.8|1
1644472610000|2022-02-10 05:56:50|6444.6|6438.6|6444.3|6438.3|6444.6|6438.6|6444.3|6438.3|1
1644472620000|2022-02-10 05:57:00|6444.1|6438.1|6443.8|6437.8|6444.1|6438.1|6443.8|6437.8|0
1644472630000|2022-02-10 05:57:10|6442.3|6436.3|6449.9|6443.9|6449.9|6443.9|6442.3|6436.3|26
1644472640000|2022-02-10 05:57:20|6449.5|6443.5|6449.5|6443.5|6449.9|6443.9|6448.9|6442.9|2
1644472650000|2022-02-10 05:57:30|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|0
1644472680000|2022-02-10 05:58:00|6450.4|6444.4|6449.9|6443.9|6450.4|6444.4|6449.5|6443.5|0
1644472690000|2022-02-10 05:58:10|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|2
1644472700000|2022-02-10 05:58:20|6449.3|6443.3|6443.5|6437.5|6449.3|6443.3|6443.4|6437.4|13
1644472710000|2022-02-10 05:58:30|6444|6438|6444|6438|6444.5|6438.5|6444|6438|0
1644472720000|2022-02-10 05:58:40|6443.8|6437.8|6443.8|6437.8|6444.5|6438.5|6443.4|6437.4|3
1644472730000|2022-02-10 05:58:50|6444|6438|6444.4|6438.4|6445|6439|6444|6438|2
1644472740000|2022-02-10 05:59:00|6444.9|6438.9|6445.9|6439.9|6447.3|6441.3|6444.4|6438.4|0
1644472750000|2022-02-10 05:59:10|6446.5|6440.5|6447|6441|6447|6441|6446.5|6440.5|0
1644472760000|2022-02-10 05:59:20|6446.4|6440.4|6446.4|6440.4|6447|6441|6446.4|6440.4|0
1644472770000|2022-02-10 05:59:30|6446.5|6440.5|6445.9|6439.9|6446.9|6440.9|6445.9|6439.9|0
1644472780000|2022-02-10 05:59:40|6445.8|6439.8|6447|6441|6447|6441|6445.8|6439.8|3
1644472790000|2022-02-10 05:59:50|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|0
1644472800000|2022-02-10 06:00:00|6448.4|6442.4|6450.5|6444.5|6450.5|6444.5|6448.4|6442.4|2
1644472810000|2022-02-10 06:00:10|6450.4|6444.4|6451.4|6445.4|6451.4|6445.4|6450.4|6444.4|0
1644472820000|2022-02-10 06:00:20|6450.9|6444.9|6450.9|6444.9|6450.9|6444.9|6450.9|6444.9|1
1644472840000|2022-02-10 06:00:40|6451.4|6445.4|6453.4|6447.4|6454.9|6448.9|6451.4|6445.4|1
1644472850000|2022-02-10 06:00:50|6453.5|6447.5|6454.4|6448.4|6454.4|6448.4|6453.5|6447.5|0
1644472860000|2022-02-10 06:01:00|||||||||6
1644472870000|2022-02-10 06:01:10|6454.3|6448.3|6456.9|6450.9|6456.9|6450.9|6453.9|6447.9|2
1644472890000|2022-02-10 06:01:30|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|0
1644472910000|2022-02-10 06:01:50|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|0
1644472920000|2022-02-10 06:02:00|6458.1|6452.1|6459.4|6453.4|6459.4|6453.4|6458.1|6452.1|2
1644472930000|2022-02-10 06:02:10|6459|6453|6458.5|6452.5|6459|6453|6458.5|6452.5|0
1644472940000|2022-02-10 06:02:20|6459|6453|6457.5|6451.5|6459|6453|6457.5|6451.5|0
1644472950000|2022-02-10 06:02:30|6457.6|6451.6|6454.8|6448.8|6458|6452|6454.8|6448.8|0
1644472960000|2022-02-10 06:02:40|6456.3|6450.3|6454.3|6448.3|6457|6451|6454.3|6448.3|4
1644472970000|2022-02-10 06:02:50|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|3
1644472980000|2022-02-10 06:03:00|||||||||1
1644472990000|2022-02-10 06:03:10|6455.5|6449.5|6453.5|6447.5|6455.5|6449.5|6453.5|6447.5|2
1644473010000|2022-02-10 06:03:30|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6
1644473020000|2022-02-10 06:03:40|||||||||2
1644473030000|2022-02-10 06:03:50|6449.4|6443.4|6449.4|6443.4|6449.5|6443.5|6449.4|6443.4|9
1644473040000|2022-02-10 06:04:00|6449.5|6443.5|6450.3|6444.3|6452.5|6446.5|6449.4|6443.4|2
1644473050000|2022-02-10 06:04:10|6450.4|6444.4|6451.1|6445.1|6451.1|6445.1|6450.4|6444.4|1
1644473060000|2022-02-10 06:04:20|6451.6|6445.6|6451.3|6445.3|6453.5|6447.5|6451.3|6445.3|23
1644473070000|2022-02-10 06:04:30|6452.4|6446.4|6456|6450|6456|6450|6451.3|6445.3|9
1644473080000|2022-02-10 06:04:40|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|0
1644473100000|2022-02-10 06:05:00|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1644473110000|2022-02-10 06:05:10|6453.9|6447.9|6453.8|6447.8|6454.3|6448.3|6453.8|6447.8|2
1644473130000|2022-02-10 06:05:30|6454.3|6448.3|6453.8|6447.8|6454.3|6448.3|6453.8|6447.8|0
1644473140000|2022-02-10 06:05:40|6453.6|6447.6|6453.3|6447.3|6453.6|6447.6|6453.3|6447.3|0
1644473150000|2022-02-10 06:05:50|6453.1|6447.1|6453.3|6447.3|6453.3|6447.3|6453.1|6447.1|0
1644473170000|2022-02-10 06:06:10|6453.6|6447.6|6453.8|6447.8|6453.8|6447.8|6453.6|6447.6|0
1644473180000|2022-02-10 06:06:20|6453.6|6447.6|6453.3|6447.3|6453.6|6447.6|6453.3|6447.3|0
1644473200000|2022-02-10 06:06:40|6453.4|6447.4|6454.3|6448.3|6454.3|6448.3|6453.4|6447.4|0
1644473220000|2022-02-10 06:07:00|6453.9|6447.9|6453.3|6447.3|6454.5|6448.5|6453.3|6447.3|2
1644473230000|2022-02-10 06:07:10|6453.8|6447.8|6453.3|6447.3|6453.8|6447.8|6453.1|6447.1|0
1644473240000|2022-02-10 06:07:20|6453.8|6447.8|6453.3|6447.3|6453.8|6447.8|6453.3|6447.3|0
1644473270000|2022-02-10 06:07:50|6455|6449|6453.8|6447.8|6455|6449|6453.8|6447.8|0
1644473280000|2022-02-10 06:08:00|6453.6|6447.6|6453.3|6447.3|6453.6|6447.6|6453.3|6447.3|0
1644473290000|2022-02-10 06:08:10|6453.6|6447.6|6453.8|6447.8|6453.8|6447.8|6453.6|6447.6|0
1644473310000|2022-02-10 06:08:30|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1644473340000|2022-02-10 06:09:00|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1644473390000|2022-02-10 06:09:50|6452.8|6446.8|6452.6|6446.6|6453.1|6447.1|6452.6|6446.6|3
1644473400000|2022-02-10 06:10:00|6453.8|6447.8|6453.1|6447.1|6453.8|6447.8|6453.1|6447.1|2
1644473450000|2022-02-10 06:10:50|6455.1|6449.1|6454.3|6448.3|6455.1|6449.1|6453.3|6447.3|20
1644473460000|2022-02-10 06:11:00|||||||||6
1644473480000|2022-02-10 06:11:20|6455|6449|6454.3|6448.3|6455|6449|6454.3|6448.3|7
1644473500000|2022-02-10 06:11:40|6453.6|6447.6|6453.6|6447.6|6453.6|6447.6|6453.6|6447.6|1
1644473510000|2022-02-10 06:11:50|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|7
1644473520000|2022-02-10 06:12:00|||||||||1
1644473530000|2022-02-10 06:12:10|6453.6|6447.6|6453.3|6447.3|6453.6|6447.6|6453.3|6447.3|0
1644473540000|2022-02-10 06:12:20|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|1
1644473550000|2022-02-10 06:12:30|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|2
1644473560000|2022-02-10 06:12:40|6454.1|6448.1|6454.1|6448.1|6454.5|6448.5|6454.1|6448.1|0
1644473570000|2022-02-10 06:12:50|6453.6|6447.6|6453.6|6447.6|6453.6|6447.6|6453.6|6447.6|0
1644473590000|2022-02-10 06:13:10|6453.1|6447.1|6451.8|6445.8|6453.1|6447.1|6451.6|6445.6|15
1644473600000|2022-02-10 06:13:20|6452.3|6446.3|6451.8|6445.8|6452.3|6446.3|6451.8|6445.8|0
1644473620000|2022-02-10 06:13:40|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|1
1644473640000|2022-02-10 06:14:00|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|0
1644473660000|2022-02-10 06:14:20|6451.9|6445.9|6452.1|6446.1|6452.4|6446.4|6451.9|6445.9|0
1644473670000|2022-02-10 06:14:30|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|0
1644473680000|2022-02-10 06:14:40|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|1
1644473700000|2022-02-10 06:15:00|6452.3|6446.3|6452.3|6446.3|6452.8|6446.8|6452.3|6446.3|1
1644473710000|2022-02-10 06:15:10|6452.1|6446.1|6452.3|6446.3|6452.3|6446.3|6452.1|6446.1|0
1644473720000|2022-02-10 06:15:20|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|0
1644473740000|2022-02-10 06:15:40|6452|6446|6451.6|6445.6|6452|6446|6451.6|6445.6|0
1644473750000|2022-02-10 06:15:50|6449.1|6443.1|6447.6|6441.6|6449.1|6443.1|6447.6|6441.6|9
1644473760000|2022-02-10 06:16:00|6447.8|6441.8|6447.1|6441.1|6447.8|6441.8|6447.1|6441.1|4
1644473770000|2022-02-10 06:16:10|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|1
1644473780000|2022-02-10 06:16:20|6448.3|6442.3|6450.1|6444.1|6450.1|6444.1|6448.3|6442.3|1
1644473790000|2022-02-10 06:16:30|6449.6|6443.6|6449.1|6443.1|6449.6|6443.6|6449.1|6443.1|0
1644473800000|2022-02-10 06:16:40|6448.6|6442.6|6448.6|6442.6|6448.6|6442.6|6448.6|6442.6|0
1644473820000|2022-02-10 06:17:00|6449.1|6443.1|6448.1|6442.1|6449.1|6443.1|6448.1|6442.1|1
1644473830000|2022-02-10 06:17:10|6448|6442|6447.3|6441.3|6448|6442|6447.3|6441.3|0
1644473840000|2022-02-10 06:17:20|6447.8|6441.8|6448.1|6442.1|6448.1|6442.1|6447.8|6441.8|0
1644473870000|2022-02-10 06:17:50|6448.3|6442.3|6450.5|6444.5|6450.5|6444.5|6448.1|6442.1|1
1644473930000|2022-02-10 06:18:50|6451.6|6445.6|6452.1|6446.1|6452.1|6446.1|6451.6|6445.6|4
1644473940000|2022-02-10 06:19:00|6450.3|6444.3|6450.1|6444.1|6450.3|6444.3|6450.1|6444.1|1
1644473960000|2022-02-10 06:19:20|6450.3|6444.3|6450.1|6444.1|6450.3|6444.3|6450.1|6444.1|0
1644473970000|2022-02-10 06:19:30|6450.3|6444.3|6450.1|6444.1|6450.3|6444.3|6450.1|6444.1|0
1644473980000|2022-02-10 06:19:40|6450.3|6444.3|6450.6|6444.6|6450.6|6444.6|6450.3|6444.3|0
1644473990000|2022-02-10 06:19:50|6452|6446|6451.3|6445.3|6452|6446|6451.3|6445.3|1
1644474000000|2022-02-10 06:20:00|6451.4|6445.4|6451.8|6445.8|6451.8|6445.8|6451.4|6445.4|0
1644474010000|2022-02-10 06:20:10|6451.9|6445.9|6453.5|6447.5|6453.5|6447.5|6451.9|6445.9|2
1644474020000|2022-02-10 06:20:20|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1644474030000|2022-02-10 06:20:30|6453.3|6447.3|6453.1|6447.1|6453.3|6447.3|6453.1|6447.1|0
1644474040000|2022-02-10 06:20:40|6453|6447|6453.1|6447.1|6453.1|6447.1|6453|6447|0
1644474050000|2022-02-10 06:20:50|||||||||1
1644474060000|2022-02-10 06:21:00|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1644474070000|2022-02-10 06:21:10|6454.3|6448.3|6454.8|6448.8|6454.8|6448.8|6454.3|6448.3|5
1644474080000|2022-02-10 06:21:20|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|1
1644474100000|2022-02-10 06:21:40|6455.4|6449.4|6456.8|6450.8|6456.8|6450.8|6455.4|6449.4|0
1644474110000|2022-02-10 06:21:50|||||||||1
1644474120000|2022-02-10 06:22:00|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|3
1644474130000|2022-02-10 06:22:10|6456.8|6450.8|6459.5|6453.5|6459.5|6453.5|6456.8|6450.8|5
1644474140000|2022-02-10 06:22:20|6460|6454|6460|6454|6460|6454|6460|6454|1
1644474150000|2022-02-10 06:22:30|6460.4|6454.4|6459.9|6453.9|6460.6|6454.6|6459.9|6453.9|1
1644474160000|2022-02-10 06:22:40|6460|6454|6460|6454|6460.1|6454.1|6460|6454|0
1644474180000|2022-02-10 06:23:00|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|6460|6454|0
1644474190000|2022-02-10 06:23:10|6460.6|6454.6|6461|6455|6462|6456|6460.6|6454.6|0
1644474200000|2022-02-10 06:23:20|6461.1|6455.1|6461.5|6455.5|6462|6456|6461.1|6455.1|2
1644474210000|2022-02-10 06:23:30|6461.1|6455.1|6460.6|6454.6|6461.1|6455.1|6460.6|6454.6|0
1644474220000|2022-02-10 06:23:40|6460.5|6454.5|6460.1|6454.1|6460.5|6454.5|6460.1|6454.1|0
1644474230000|2022-02-10 06:23:50|6460.5|6454.5|6459.3|6453.3|6460.5|6454.5|6459.3|6453.3|0
1644474240000|2022-02-10 06:24:00|6459.1|6453.1|6458.6|6452.6|6459.1|6453.1|6458.5|6452.5|0
1644474250000|2022-02-10 06:24:10|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|0
1644474260000|2022-02-10 06:24:20|6458.8|6452.8|6458.3|6452.3|6458.8|6452.8|6458.3|6452.3|0
1644474270000|2022-02-10 06:24:30|6460.6|6454.6|6459.6|6453.6|6460.6|6454.6|6459.6|6453.6|7
1644474280000|2022-02-10 06:24:40|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|0
1644474300000|2022-02-10 06:25:00|6460.1|6454.1|6459.6|6453.6|6460.3|6454.3|6459.6|6453.6|0
1644474310000|2022-02-10 06:25:10|6459.1|6453.1|6458.6|6452.6|6459.1|6453.1|6458.6|6452.6|0
1644474320000|2022-02-10 06:25:20|6459.1|6453.1|6459.3|6453.3|6459.3|6453.3|6459.1|6453.1|0
1644474340000|2022-02-10 06:25:40|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|0
1644474350000|2022-02-10 06:25:50|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|0
1644474360000|2022-02-10 06:26:00|6460.3|6454.3|6460.6|6454.6|6460.6|6454.6|6460.3|6454.3|0
1644474380000|2022-02-10 06:26:20|6460.5|6454.5|6459.8|6453.8|6460.5|6454.5|6459.8|6453.8|0
1644474400000|2022-02-10 06:26:40|6459.3|6453.3|6458.8|6452.8|6459.3|6453.3|6458.8|6452.8|0
1644474410000|2022-02-10 06:26:50|6458.3|6452.3|6457.8|6451.8|6458.3|6452.3|6457.8|6451.8|0
1644474430000|2022-02-10 06:27:10|6458.3|6452.3|6458.8|6452.8|6458.8|6452.8|6458.3|6452.3|0
1644474450000|2022-02-10 06:27:30|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|0
1644474480000|2022-02-10 06:28:00|6458.1|6452.1|6457.8|6451.8|6458.1|6452.1|6457.8|6451.8|0
1644474490000|2022-02-10 06:28:10|6457.6|6451.6|6457.8|6451.8|6457.8|6451.8|6457.6|6451.6|1
1644474590000|2022-02-10 06:29:50|6457.4|6451.4|6457.3|6451.3|6457.4|6451.4|6457.1|6451.1|3
1644474600000|2022-02-10 06:30:00|6457.1|6451.1|6457.1|6451.1|6457.3|6451.3|6456|6450|6
1644474610000|2022-02-10 06:30:10|6457|6451|6457.1|6451.1|6457.1|6451.1|6457|6451|0
1644474620000|2022-02-10 06:30:20|6457.6|6451.6|6457.1|6451.1|6457.6|6451.6|6457.1|6451.1|1
1644474630000|2022-02-10 06:30:30|6457.3|6451.3|6457.8|6451.8|6458.3|6452.3|6457.3|6451.3|2
1644474640000|2022-02-10 06:30:40|6457.4|6451.4|6457.3|6451.3|6457.4|6451.4|6457.3|6451.3|0
1644474650000|2022-02-10 06:30:50|6457.1|6451.1|6457.6|6451.6|6457.6|6451.6|6457.1|6451.1|0
1644474660000|2022-02-10 06:31:00|6457.1|6451.1|6455.3|6449.3|6457.1|6451.1|6454.6|6448.6|7
1644474670000|2022-02-10 06:31:10|6455.1|6449.1|6454.1|6448.1|6455.1|6449.1|6453.6|6447.6|0
1644474680000|2022-02-10 06:31:20|6454.5|6448.5|6455.3|6449.3|6455.3|6449.3|6454.3|6448.3|0
1644474690000|2022-02-10 06:31:30|6454.9|6448.9|6454.6|6448.6|6454.9|6448.9|6454.6|6448.6|0
1644474700000|2022-02-10 06:31:40|6455.6|6449.6|6455.6|6449.6|6455.6|6449.6|6455.6|6449.6|0
1644474720000|2022-02-10 06:32:00|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|0
1644474730000|2022-02-10 06:32:10|6455.9|6449.9|6457.3|6451.3|6457.3|6451.3|6455.9|6449.9|0
1644474740000|2022-02-10 06:32:20|6457.1|6451.1|6456.6|6450.6|6457.1|6451.1|6456.6|6450.6|0
1644474760000|2022-02-10 06:32:40|6456.5|6450.5|6455.1|6449.1|6456.5|6450.5|6455.1|6449.1|0
1644474770000|2022-02-10 06:32:50|6454.6|6448.6|6455.3|6449.3|6455.3|6449.3|6454.6|6448.6|0
1644474790000|2022-02-10 06:33:10|6455.6|6449.6|6456.1|6450.1|6456.1|6450.1|6455.6|6449.6|0
1644474810000|2022-02-10 06:33:30|6456.3|6450.3|6455.6|6449.6|6456.5|6450.5|6455.6|6449.6|1
1644474840000|2022-02-10 06:34:00|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|0
1644474860000|2022-02-10 06:34:20|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|0
1644474870000|2022-02-10 06:34:30|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|0
1644474880000|2022-02-10 06:34:40|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|0
1644474890000|2022-02-10 06:34:50|6456.1|6450.1|6456.3|6450.3|6456.3|6450.3|6456.1|6450.1|0
1644474900000|2022-02-10 06:35:00|6456.1|6450.1|6457.3|6451.3|6457.3|6451.3|6456.1|6450.1|2
1644474910000|2022-02-10 06:35:10|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|0
1644474920000|2022-02-10 06:35:20|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|1
1644474950000|2022-02-10 06:35:50|||||||||1
1644474970000|2022-02-10 06:36:10|||||||||3
1644474980000|2022-02-10 06:36:20|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|1
1644474990000|2022-02-10 06:36:30|6457.8|6451.8|6457.3|6451.3|6457.8|6451.8|6457.3|6451.3|1
1644475010000|2022-02-10 06:36:50|6457.8|6451.8|6457.3|6451.3|6457.8|6451.8|6457.3|6451.3|0
1644475020000|2022-02-10 06:37:00|6456.6|6450.6|6456.1|6450.1|6456.6|6450.6|6456.1|6450.1|0
1644475030000|2022-02-10 06:37:10|6456.5|6450.5|6457.8|6451.8|6457.8|6451.8|6456.5|6450.5|1
1644475060000|2022-02-10 06:37:40|6457.4|6451.4|6457.3|6451.3|6457.8|6451.8|6457.3|6451.3|0
1644475070000|2022-02-10 06:37:50|6457.8|6451.8|6457.9|6451.9|6457.9|6451.9|6457.8|6451.8|0
1644475080000|2022-02-10 06:38:00|6458.3|6452.3|6458.3|6452.3|6459.8|6453.8|6458.3|6452.3|0
1644475090000|2022-02-10 06:38:10|6458.1|6452.1|6457.8|6451.8|6458.1|6452.1|6457.8|6451.8|0
1644475100000|2022-02-10 06:38:20|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1644475120000|2022-02-10 06:38:40|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|0
1644475130000|2022-02-10 06:38:50|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1644475150000|2022-02-10 06:39:10|6457.6|6451.6|6457.3|6451.3|6457.8|6451.8|6457.3|6451.3|0
1644475170000|2022-02-10 06:39:30|6457.4|6451.4|6457.8|6451.8|6457.8|6451.8|6457.4|6451.4|0
1644475190000|2022-02-10 06:39:50|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|0
1644475200000|2022-02-10 06:40:00|6457.1|6451.1|6457.3|6451.3|6457.3|6451.3|6457.1|6451.1|0
1644475270000|2022-02-10 06:41:10|6457.6|6451.6|6457.8|6451.8|6458.3|6452.3|6457.6|6451.6|1
1644475310000|2022-02-10 06:41:50|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|5
1644475320000|2022-02-10 06:42:00|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|2
1644475330000|2022-02-10 06:42:10|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|0
1644475340000|2022-02-10 06:42:20|6456.5|6450.5|6456.1|6450.1|6456.5|6450.5|6456.1|6450.1|1
1644475350000|2022-02-10 06:42:30|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|0
1644475400000|2022-02-10 06:43:20|6456.1|6450.1|6456.3|6450.3|6456.3|6450.3|6456.1|6450.1|0
1644475410000|2022-02-10 06:43:30|6456.1|6450.1|6456.1|6450.1|6456.3|6450.3|6456.1|6450.1|0
1644475420000|2022-02-10 06:43:40|6456.3|6450.3|6456.1|6450.1|6456.3|6450.3|6456.1|6450.1|0
1644475430000|2022-02-10 06:43:50|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|0
1644475440000|2022-02-10 06:44:00|6456.1|6450.1|6457.5|6451.5|6457.5|6451.5|6456.1|6450.1|0
1644475460000|2022-02-10 06:44:20|6457.6|6451.6|6457.8|6451.8|6457.8|6451.8|6457.6|6451.6|1
1644475480000|2022-02-10 06:44:40|6459.4|6453.4|6459.6|6453.6|6459.6|6453.6|6459.4|6453.4|1
1644475490000|2022-02-10 06:44:50|6460.3|6454.3|6461.6|6455.6|6461.6|6455.6|6460.3|6454.3|7
1644475500000|2022-02-10 06:45:00|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|1
1644475510000|2022-02-10 06:45:10|6461.1|6455.1|6460.1|6454.1|6461.1|6455.1|6460.1|6454.1|0
1644475520000|2022-02-10 06:45:20|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|1
1644475530000|2022-02-10 06:45:30|6461.1|6455.1|6460.3|6454.3|6461.1|6455.1|6460.3|6454.3|0
1644475540000|2022-02-10 06:45:40|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|0
1644475550000|2022-02-10 06:45:50|6460.1|6454.1|6460.6|6454.6|6460.6|6454.6|6460.1|6454.1|0
1644475560000|2022-02-10 06:46:00|6460.9|6454.9|6460.6|6454.6|6460.9|6454.9|6460.6|6454.6|1
1644475570000|2022-02-10 06:46:10|6461|6455|6461.1|6455.1|6461.1|6455.1|6461|6455|0
1644475580000|2022-02-10 06:46:20|6460.6|6454.6|6460.3|6454.3|6460.6|6454.6|6460.3|6454.3|0
1644475610000|2022-02-10 06:46:50|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|0
1644475620000|2022-02-10 06:47:00|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|0
1644475630000|2022-02-10 06:47:10|6460.6|6454.6|6461.6|6455.6|6461.6|6455.6|6460.6|6454.6|0
1644475650000|2022-02-10 06:47:30|6461.1|6455.1|6460.6|6454.6|6461.1|6455.1|6460.6|6454.6|0
1644475660000|2022-02-10 06:47:40|6461.1|6455.1|6461.3|6455.3|6461.3|6455.3|6461.1|6455.1|0
1644475670000|2022-02-10 06:47:50|6461.6|6455.6|6460.6|6454.6|6461.6|6455.6|6460.6|6454.6|0
1644475680000|2022-02-10 06:48:00|6460.1|6454.1|6464.3|6458.3|6464.3|6458.3|6459.6|6453.6|6
1644475690000|2022-02-10 06:48:10|6463.8|6457.8|6463.9|6457.9|6463.9|6457.9|6463.8|6457.8|2
1644475740000|2022-02-10 06:49:00|6464.3|6458.3|6464.3|6458.3|6464.5|6458.5|6464.3|6458.3|1
1644475750000|2022-02-10 06:49:10|6464.4|6458.4|6464.5|6458.5|6464.5|6458.5|6464.4|6458.4|1
1644475760000|2022-02-10 06:49:20|6464.6|6458.6|6466.1|6460.1|6466.1|6460.1|6464.6|6458.6|8
1644475770000|2022-02-10 06:49:30|6466|6460|6466|6460|6466|6460|6466|6460|0
1644475790000|2022-02-10 06:49:50|6465.9|6459.9|6466|6460|6466|6460|6465.9|6459.9|0
1644475800000|2022-02-10 06:50:00|6465.9|6459.9|6466|6460|6466|6460|6465.9|6459.9|0
1644475810000|2022-02-10 06:50:10|6465.9|6459.9|6466|6460|6466|6460|6465.9|6459.9|0
1644475820000|2022-02-10 06:50:20|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1644475850000|2022-02-10 06:50:50|6466|6460|6465.9|6459.9|6466|6460|6465.9|6459.9|0
1644475860000|2022-02-10 06:51:00|6465.8|6459.8|6465.9|6459.9|6465.9|6459.9|6465.8|6459.8|2
1644475890000|2022-02-10 06:51:30|||||||||4
1644475910000|2022-02-10 06:51:50|6466|6460|6466|6460|6466.9|6460.9|6465.9|6459.9|1
1644475920000|2022-02-10 06:52:00|6466.5|6460.5|6466.4|6460.4|6466.5|6460.5|6466.4|6460.4|2
1644475930000|2022-02-10 06:52:10|6471.6|6465.6|6472.1|6466.1|6473.3|6467.3|6471.6|6465.6|17
1644475950000|2022-02-10 06:52:30|6472.6|6466.6|6472.1|6466.1|6472.6|6466.6|6472.1|6466.1|0
1644475960000|2022-02-10 06:52:40|6472.8|6466.8|6471.5|6465.5|6472.9|6466.9|6471.5|6465.5|3
1644475970000|2022-02-10 06:52:50|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|0
1644475980000|2022-02-10 06:53:00|6470.6|6464.6|6470.1|6464.1|6470.6|6464.6|6470.1|6464.1|2
1644476010000|2022-02-10 06:53:30|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|1
1644476020000|2022-02-10 06:53:40|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|0
1644476040000|2022-02-10 06:54:00|6468.6|6462.6|6469.3|6463.3|6469.8|6463.8|6468.6|6462.6|7
1644476060000|2022-02-10 06:54:20|6469.4|6463.4|6469.8|6463.8|6469.8|6463.8|6469.4|6463.4|0
1644476070000|2022-02-10 06:54:30|6469.4|6463.4|6469.1|6463.1|6469.4|6463.4|6469.1|6463.1|0
1644476080000|2022-02-10 06:54:40|6469.3|6463.3|6469.1|6463.1|6469.6|6463.6|6469.1|6463.1|0
1644476120000|2022-02-10 06:55:20|6469.6|6463.6|6469.1|6463.1|6469.6|6463.6|6469.1|6463.1|0
1644476130000|2022-02-10 06:55:30|6468.6|6462.6|6468.3|6462.3|6468.6|6462.6|6468.3|6462.3|5
1644476140000|2022-02-10 06:55:40|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|19
1644476150000|2022-02-10 06:55:50|6466.6|6460.6|6466.6|6460.6|6466.6|6460.6|6466.6|6460.6|5
1644476160000|2022-02-10 06:56:00|6466.8|6460.8|6466.6|6460.6|6466.8|6460.8|6466.6|6460.6|3
1644476180000|2022-02-10 06:56:20|6466.3|6460.3|6466.8|6460.8|6466.8|6460.8|6466.3|6460.3|0
1644476190000|2022-02-10 06:56:30|6467.3|6461.3|6467.1|6461.1|6467.3|6461.3|6466.8|6460.8|0
1644476200000|2022-02-10 06:56:40|6467|6461|6466.5|6460.5|6467.1|6461.1|6466.5|6460.5|5
1644476230000|2022-02-10 06:57:10|6466.4|6460.4|6466.6|6460.6|6466.6|6460.6|6466.4|6460.4|1
1644476240000|2022-02-10 06:57:20|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|0
1644476250000|2022-02-10 06:57:30|6466.1|6460.1|6466|6460|6466.1|6460.1|6466|6460|2
1644476260000|2022-02-10 06:57:40|6466.1|6460.1|6466.1|6460.1|6466.1|6460.1|6466.1|6460.1|1
1644476280000|2022-02-10 06:58:00|6466|6460|6466.1|6460.1|6466.1|6460.1|6466|6460|0
1644476290000|2022-02-10 06:58:10|6466|6460|6466|6460|6466|6460|6465.9|6459.9|0
1644476300000|2022-02-10 06:58:20|6465.9|6459.9|6466|6460|6466|6460|6465.9|6459.9|0
1644476310000|2022-02-10 06:58:30|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1644476350000|2022-02-10 06:59:10|||||||||1
1644476360000|2022-02-10 06:59:20|6466|6460|6466|6460|6466|6460|6465.9|6459.9|0
1644476370000|2022-02-10 06:59:30|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1644476400000|2022-02-10 07:00:00|||||||||1
1644476410000|2022-02-10 07:00:10|6465.8|6459.8|6465.9|6459.9|6465.9|6459.9|6465.8|6459.8|2
1644476430000|2022-02-10 07:00:30|6464.1|6458.1|6463.8|6457.8|6464.1|6458.1|6463.8|6457.8|0
1644476440000|2022-02-10 07:00:40|6463.9|6457.9|6463.8|6457.8|6463.9|6457.9|6463.8|6457.8|1
1644476450000|2022-02-10 07:00:50|6463.6|6457.6|6463.5|6457.5|6463.6|6457.6|6463.5|6457.5|0
1644476460000|2022-02-10 07:01:00|6462.6|6456.6|6462.6|6456.6|6462.8|6456.8|6462.6|6456.6|0
1644476470000|2022-02-10 07:01:10|6462.8|6456.8|6462.8|6456.8|6462.8|6456.8|6462.8|6456.8|0
1644476490000|2022-02-10 07:01:30|6462.6|6456.6|6462.5|6456.5|6462.6|6456.6|6462.1|6456.1|0
1644476510000|2022-02-10 07:01:50|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|0
1644476520000|2022-02-10 07:02:00|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1644476530000|2022-02-10 07:02:10|6462.4|6456.4|6462.5|6456.5|6462.5|6456.5|6462.4|6456.4|5
1644476560000|2022-02-10 07:02:40|6463.1|6457.1|6462.9|6456.9|6463.1|6457.1|6462.9|6456.9|0
1644476570000|2022-02-10 07:02:50|6462.4|6456.4|6462.5|6456.5|6462.5|6456.5|6462.4|6456.4|0
1644476580000|2022-02-10 07:03:00|6462.6|6456.6|6461.5|6455.5|6462.6|6456.6|6461.5|6455.5|7
1644476590000|2022-02-10 07:03:10|6461.6|6455.6|6461.3|6455.3|6461.6|6455.6|6461.3|6455.3|1
1644476610000|2022-02-10 07:03:30|6461|6455|6461|6455|6461|6455|6461|6455|0
1644476640000|2022-02-10 07:04:00|6461.1|6455.1|6460.9|6454.9|6461.1|6455.1|6460.9|6454.9|0
1644476650000|2022-02-10 07:04:10|6460|6454|6459|6453|6460|6454|6459|6453|1
1644476670000|2022-02-10 07:04:30|6459.5|6453.5|6459.6|6453.6|6459.6|6453.6|6459.5|6453.5|0
1644476680000|2022-02-10 07:04:40|6459|6453|6458|6452|6459|6453|6458|6452|2
1644476700000|2022-02-10 07:05:00|6458.1|6452.1|6459.3|6453.3|6459.3|6453.3|6458.1|6452.1|1
1644476710000|2022-02-10 07:05:10|6458.8|6452.8|6458.6|6452.6|6459.3|6453.3|6458.6|6452.6|0
1644476730000|2022-02-10 07:05:30|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|0
1644476740000|2022-02-10 07:05:40|6458|6452|6458|6452|6458|6452|6458|6452|0
1644476750000|2022-02-10 07:05:50|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|0
1644476760000|2022-02-10 07:06:00|6457|6451|6457|6451|6457|6451|6457|6451|0
1644476770000|2022-02-10 07:06:10|6457.1|6451.1|6458.3|6452.3|6458.3|6452.3|6457.1|6451.1|4
1644476780000|2022-02-10 07:06:20|6458.6|6452.6|6459|6453|6459|6453|6458.1|6452.1|1
1644476790000|2022-02-10 07:06:30|6458.5|6452.5|6457.1|6451.1|6458.5|6452.5|6457.1|6451.1|0
1644476820000|2022-02-10 07:07:00|6457.9|6451.9|6458.1|6452.1|6458.1|6452.1|6457.9|6451.9|11
1644476920000|2022-02-10 07:08:40|6458.6|6452.6|6459.3|6453.3|6459.3|6453.3|6458.6|6452.6|3
1644476940000|2022-02-10 07:09:00|6461.1|6455.1|6461.6|6455.6|6461.6|6455.6|6459.6|6453.6|5
1644476950000|2022-02-10 07:09:10|6460.6|6454.6|6461.3|6455.3|6461.4|6455.4|6460.6|6454.6|18
1644476960000|2022-02-10 07:09:20|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|1
1644476970000|2022-02-10 07:09:30|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|0
1644476990000|2022-02-10 07:09:50|6461.4|6455.4|6462.1|6456.1|6462.1|6456.1|6461.4|6455.4|1
1644477000000|2022-02-10 07:10:00|6462.3|6456.3|6462.6|6456.6|6462.6|6456.6|6462.3|6456.3|0
1644477010000|2022-02-10 07:10:10|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|0
1644477020000|2022-02-10 07:10:20|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|0
1644477030000|2022-02-10 07:10:30|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|0
1644477050000|2022-02-10 07:10:50|6461.6|6455.6|6461.1|6455.1|6461.6|6455.6|6461.1|6455.1|0
1644477060000|2022-02-10 07:11:00|6460.1|6454.1|6460.6|6454.6|6460.6|6454.6|6460.1|6454.1|0
1644477110000|2022-02-10 07:11:50|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|6462.1|6456.1|1
1644477120000|2022-02-10 07:12:00|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|0
1644477150000|2022-02-10 07:12:30|6461.5|6455.5|6459|6453|6461.5|6455.5|6459|6453|1
1644477170000|2022-02-10 07:12:50|6459.1|6453.1|6459.6|6453.6|6459.6|6453.6|6459.1|6453.1|0
1644477180000|2022-02-10 07:13:00|6460|6454|6461.1|6455.1|6462.1|6456.1|6460|6454|29
1644477200000|2022-02-10 07:13:20|6461|6455|6460.6|6454.6|6461|6455|6460.6|6454.6|0
1644477210000|2022-02-10 07:13:30|6460|6454|6459.4|6453.4|6460|6454|6459.4|6453.4|0
1644477220000|2022-02-10 07:13:40|6459.5|6453.5|6459.4|6453.4|6459.5|6453.5|6459.4|6453.4|0
1644477240000|2022-02-10 07:14:00|6459.5|6453.5|6460.1|6454.1|6460.1|6454.1|6459.5|6453.5|2
1644477250000|2022-02-10 07:14:10|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|0
1644477280000|2022-02-10 07:14:40|6460.3|6454.3|6460.1|6454.1|6460.6|6454.6|6460.1|6454.1|0
1644477290000|2022-02-10 07:14:50|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|0
1644477300000|2022-02-10 07:15:00|6459.5|6453.5|6459|6453|6459.5|6453.5|6459|6453|0
1644477310000|2022-02-10 07:15:10|6459.3|6453.3|6460|6454|6460|6454|6459.3|6453.3|2
1644477320000|2022-02-10 07:15:20|6461.3|6455.3|6461.1|6455.1|6461.3|6455.3|6460.8|6454.8|6
1644477340000|2022-02-10 07:15:40|6460.6|6454.6|6460.5|6454.5|6460.6|6454.6|6460.5|6454.5|0
1644477350000|2022-02-10 07:15:50|6461|6455|6460.5|6454.5|6461|6455|6460.5|6454.5|0
1644477360000|2022-02-10 07:16:00|6460.6|6454.6|6462.3|6456.3|6462.3|6456.3|6460.6|6454.6|1
1644477370000|2022-02-10 07:16:10|6462.1|6456.1|6461.6|6455.6|6462.1|6456.1|6461.6|6455.6|0
1644477400000|2022-02-10 07:16:40|6468.6|6462.6|6470.6|6464.6|6470.6|6464.6|6468.6|6462.6|36
1644477410000|2022-02-10 07:16:50|6470.5|6464.5|6470.1|6464.1|6470.5|6464.5|6470.1|6464.1|0
1644477420000|2022-02-10 07:17:00|6470.3|6464.3|6469.1|6463.1|6470.3|6464.3|6469|6463|1
1644477440000|2022-02-10 07:17:20|6469.5|6463.5|6470.8|6464.8|6470.8|6464.8|6469.5|6463.5|6
1644477480000|2022-02-10 07:18:00|||||||||1
1644477490000|2022-02-10 07:18:10|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|0
1644477520000|2022-02-10 07:18:40|6470.8|6464.8|6472.3|6466.3|6472.3|6466.3|6470.8|6464.8|2
1644477530000|2022-02-10 07:18:50|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|0
1644477540000|2022-02-10 07:19:00|6472|6466|6471.6|6465.6|6472|6466|6471.6|6465.6|0
1644477550000|2022-02-10 07:19:10|6471.8|6465.8|6472.1|6466.1|6472.1|6466.1|6471.8|6465.8|0
1644477600000|2022-02-10 07:20:00|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1644477610000|2022-02-10 07:20:10|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|0
1644477630000|2022-02-10 07:20:30|6473|6467|6473.1|6467.1|6473.1|6467.1|6473|6467|3
1644477640000|2022-02-10 07:20:40|6473|6467|6473|6467|6473|6467|6473|6467|0
1644477670000|2022-02-10 07:21:10|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|0
1644477680000|2022-02-10 07:21:20|6473|6467|6473|6467|6473|6467|6473|6467|0
1644477690000|2022-02-10 07:21:30|6473.1|6467.1|6476|6470|6476|6470|6473.1|6467.1|1
1644477720000|2022-02-10 07:22:00|6476.5|6470.5|6476.5|6470.5|6476.5|6470.5|6476.4|6470.4|1
1644477730000|2022-02-10 07:22:10|6475.4|6469.4|6475.6|6469.6|6475.6|6469.6|6475.4|6469.4|10
1644477740000|2022-02-10 07:22:20|6473.8|6467.8|6475|6469|6475|6469|6473.8|6467.8|3
1644477750000|2022-02-10 07:22:30|6474.9|6468.9|6474.5|6468.5|6474.9|6468.9|6474.5|6468.5|0
1644477770000|2022-02-10 07:22:50|6474.6|6468.6|6475|6469|6475|6469|6474.6|6468.6|0
1644477780000|2022-02-10 07:23:00|6475.1|6469.1|6476|6470|6476.1|6470.1|6475.1|6469.1|0
1644477800000|2022-02-10 07:23:20|6475.9|6469.9|6474.5|6468.5|6475.9|6469.9|6474.5|6468.5|1
1644477810000|2022-02-10 07:23:30|6475|6469|6475|6469|6475|6469|6474.5|6468.5|0
1644477860000|2022-02-10 07:24:20|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|0
1644477880000|2022-02-10 07:24:40|6474.4|6468.4|6474.5|6468.5|6474.5|6468.5|6474.4|6468.4|1
1644477890000|2022-02-10 07:24:50|6474.4|6468.4|6474.5|6468.5|6474.5|6468.5|6474.4|6468.4|1
1644477900000|2022-02-10 07:25:00|6474|6468|6474.6|6468.6|6474.6|6468.6|6474|6468|1
1644477930000|2022-02-10 07:25:30|6474.5|6468.5|6473.1|6467.1|6474.5|6468.5|6473.1|6467.1|2
1644477950000|2022-02-10 07:25:50|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|0
1644477970000|2022-02-10 07:26:10|6474.6|6468.6|6474|6468|6474.6|6468.6|6474|6468|3
1644478000000|2022-02-10 07:26:40|6473.9|6467.9|6473.3|6467.3|6473.9|6467.9|6473|6467|1
1644478010000|2022-02-10 07:26:50|6473.8|6467.8|6473.8|6467.8|6473.8|6467.8|6473.8|6467.8|2
1644478020000|2022-02-10 07:27:00|6472.4|6466.4|6472.8|6466.8|6473.3|6467.3|6472.4|6466.4|3
1644478040000|2022-02-10 07:27:20|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|3
1644478050000|2022-02-10 07:27:30|6472.8|6466.8|6472.8|6466.8|6472.8|6466.8|6472.8|6466.8|0
1644478060000|2022-02-10 07:27:40|6472.4|6466.4|6472.8|6466.8|6472.8|6466.8|6472.4|6466.4|1
1644478070000|2022-02-10 07:27:50|6472.3|6466.3|6472.4|6466.4|6472.4|6466.4|6472.3|6466.3|0
1644478080000|2022-02-10 07:28:00|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|1
1644478130000|2022-02-10 07:28:50|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|4
1644478140000|2022-02-10 07:29:00|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|6471.8|6465.8|4
1644478160000|2022-02-10 07:29:20|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|0
1644478170000|2022-02-10 07:29:30|6470.4|6464.4|6470.4|6464.4|6470.5|6464.5|6470.4|6464.4|1
1644478180000|2022-02-10 07:29:40|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|0
1644478200000|2022-02-10 07:30:00|6470|6464|6469.9|6463.9|6470|6464|6469.9|6463.9|1
1644478210000|2022-02-10 07:30:10|6470|6464|6470.6|6464.6|6470.6|6464.6|6470|6464|1
1644478240000|2022-02-10 07:30:40|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|0
1644478250000|2022-02-10 07:30:50|6470.4|6464.4|6470.4|6464.4|6470.4|6464.4|6470.4|6464.4|0
1644478260000|2022-02-10 07:31:00|6470.3|6464.3|6469.9|6463.9|6470.3|6464.3|6469.9|6463.9|0
1644478270000|2022-02-10 07:31:10|6468.8|6462.8|6468.9|6462.9|6468.9|6462.9|6468.5|6462.5|2
1644478280000|2022-02-10 07:31:20|6468.8|6462.8|6468.9|6462.9|6468.9|6462.9|6468.8|6462.8|0
1644478290000|2022-02-10 07:31:30|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1644478300000|2022-02-10 07:31:40|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|0
1644478320000|2022-02-10 07:32:00|6468.8|6462.8|6468.3|6462.3|6468.8|6462.8|6468.3|6462.3|4
1644478330000|2022-02-10 07:32:10|6468.4|6462.4|6468.9|6462.9|6468.9|6462.9|6468.4|6462.4|2
1644478340000|2022-02-10 07:32:20|6469|6463|6469.6|6463.6|6469.6|6463.6|6469|6463|1
1644478350000|2022-02-10 07:32:30|6470|6464|6470.6|6464.6|6471.1|6465.1|6470|6464|3
1644478360000|2022-02-10 07:32:40|6470.5|6464.5|6470.6|6464.6|6471.1|6465.1|6470.5|6464.5|1
1644478370000|2022-02-10 07:32:50|6470.5|6464.5|6469.9|6463.9|6470.5|6464.5|6469.9|6463.9|0
1644478380000|2022-02-10 07:33:00|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.4|6463.4|1
1644478390000|2022-02-10 07:33:10|6469.6|6463.6|6470|6464|6470|6464|6469.6|6463.6|0
1644478400000|2022-02-10 07:33:20|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|0
1644478430000|2022-02-10 07:33:50|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|1
1644478440000|2022-02-10 07:34:00|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|0
1644478490000|2022-02-10 07:34:50|6468.8|6462.8|6468.3|6462.3|6468.8|6462.8|6468.3|6462.3|1
1644478500000|2022-02-10 07:35:00|||||||||1
1644478510000|2022-02-10 07:35:10|6467.8|6461.8|6468.8|6462.8|6468.8|6462.8|6467.8|6461.8|1
1644478530000|2022-02-10 07:35:30|6468.3|6462.3|6468.4|6462.4|6468.4|6462.4|6468.3|6462.3|0
1644478550000|2022-02-10 07:35:50|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|1
1644478610000|2022-02-10 07:36:50|6467.5|6461.5|6468.9|6462.9|6468.9|6462.9|6467.5|6461.5|6
1644478620000|2022-02-10 07:37:00|6468.4|6462.4|6468.3|6462.3|6468.4|6462.4|6468.3|6462.3|0
1644478670000|2022-02-10 07:37:50|||||||||1
1644478680000|2022-02-10 07:38:00|6468.4|6462.4|6468.3|6462.3|6468.4|6462.4|6468.3|6462.3|0
1644478730000|2022-02-10 07:38:50|||||||||1
1644478740000|2022-02-10 07:39:00|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|3
1644478750000|2022-02-10 07:39:10|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|1
1644478770000|2022-02-10 07:39:30|6468.8|6462.8|6468.9|6462.9|6468.9|6462.9|6468.8|6462.8|0
1644478800000|2022-02-10 07:40:00|6468.4|6462.4|6468.3|6462.3|6468.4|6462.4|6468.3|6462.3|0
1644478810000|2022-02-10 07:40:10|6467.8|6461.8|6468.3|6462.3|6468.3|6462.3|6467.8|6461.8|1
1644478820000|2022-02-10 07:40:20|6467.3|6461.3|6467.4|6461.4|6467.4|6461.4|6467.3|6461.3|3
1644478830000|2022-02-10 07:40:30|6468|6462|6467.4|6461.4|6468|6462|6467.4|6461.4|1
1644478840000|2022-02-10 07:40:40|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|0
1644478860000|2022-02-10 07:41:00|6467.1|6461.1|6466.8|6460.8|6467.1|6461.1|6466.8|6460.8|0
1644478880000|2022-02-10 07:41:20|6465.9|6459.9|6464.9|6458.9|6465.9|6459.9|6464.9|6458.9|4
1644478890000|2022-02-10 07:41:30|6464.8|6458.8|6464.4|6458.4|6464.8|6458.8|6464.4|6458.4|1
1644478920000|2022-02-10 07:42:00|6463.3|6457.3|6463.4|6457.4|6463.4|6457.4|6462.8|6456.8|3
1644478930000|2022-02-10 07:42:10|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|0
1644478940000|2022-02-10 07:42:20|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|0
1644478950000|2022-02-10 07:42:30|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|1
1644478960000|2022-02-10 07:42:40|6463.8|6457.8|6462.8|6456.8|6463.8|6457.8|6462.8|6456.8|1
1644478980000|2022-02-10 07:43:00|||||||||1
1644479010000|2022-02-10 07:43:30|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|0
1644479040000|2022-02-10 07:44:00|6462.3|6456.3|6461.8|6455.8|6462.3|6456.3|6461.8|6455.8|0
1644479050000|2022-02-10 07:44:10|6462.8|6456.8|6462.8|6456.8|6462.8|6456.8|6462.8|6456.8|1
1644479060000|2022-02-10 07:44:20|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|1
1644479080000|2022-02-10 07:44:40|6463.3|6457.3|6464.4|6458.4|6464.4|6458.4|6463.3|6457.3|0
1644479090000|2022-02-10 07:44:50|6464.8|6458.8|6466|6460|6466|6460|6464.8|6458.8|1
1644479110000|2022-02-10 07:45:10|6465.9|6459.9|6465.8|6459.8|6465.9|6459.9|6465.8|6459.8|0
1644479120000|2022-02-10 07:45:20|6466|6460|6465.8|6459.8|6466|6460|6465.8|6459.8|0
1644479130000|2022-02-10 07:45:30|6464.9|6458.9|6466.4|6460.4|6466.4|6460.4|6464.9|6458.9|0
1644479140000|2022-02-10 07:45:40|6466.8|6460.8|6467.4|6461.4|6467.4|6461.4|6466.8|6460.8|0
1644479150000|2022-02-10 07:45:50|6468.4|6462.4|6469.4|6463.4|6469.4|6463.4|6468.4|6462.4|1
1644479160000|2022-02-10 07:46:00|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|0
1644479170000|2022-02-10 07:46:10|6468|6462|6468|6462|6468|6462|6468|6462|2
1644479190000|2022-02-10 07:46:30|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|0
1644479200000|2022-02-10 07:46:40|6466.9|6460.9|6466.9|6460.9|6466.9|6460.9|6466.9|6460.9|0
1644479210000|2022-02-10 07:46:50|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|2
1644479280000|2022-02-10 07:48:00|6466|6460|6467|6461|6467|6461|6466|6460|0
1644479290000|2022-02-10 07:48:10|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|0
1644479310000|2022-02-10 07:48:30|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|0
1644479320000|2022-02-10 07:48:40|6467.5|6461.5|6469.4|6463.4|6469.4|6463.4|6467.5|6461.5|0
1644479330000|2022-02-10 07:48:50|6470.4|6464.4|6470.4|6464.4|6470.4|6464.4|6470.4|6464.4|0
1644479340000|2022-02-10 07:49:00|6470.3|6464.3|6469.8|6463.8|6470.3|6464.3|6469.8|6463.8|0
1644479370000|2022-02-10 07:49:30|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|0
1644479390000|2022-02-10 07:49:50|6469.8|6463.8|6470.4|6464.4|6470.4|6464.4|6469.8|6463.8|1
1644479400000|2022-02-10 07:50:00|6469.9|6463.9|6469.8|6463.8|6469.9|6463.9|6469.8|6463.8|0
1644479420000|2022-02-10 07:50:20|6469.4|6463.4|6470.4|6464.4|6470.4|6464.4|6469.4|6463.4|2
1644479440000|2022-02-10 07:50:40|||||||||2
1644479450000|2022-02-10 07:50:50|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|2
1644479480000|2022-02-10 07:51:20|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|0
1644479500000|2022-02-10 07:51:40|6468.3|6462.3|6469.4|6463.4|6469.4|6463.4|6468.3|6462.3|0
1644479520000|2022-02-10 07:52:00|6468.8|6462.8|6468.4|6462.4|6468.8|6462.8|6468.4|6462.4|3
1644479560000|2022-02-10 07:52:40|6468.8|6462.8|6469.4|6463.4|6469.4|6463.4|6468.8|6462.8|1
1644479580000|2022-02-10 07:53:00|6468.4|6462.4|6467.9|6461.9|6468.4|6462.4|6467.9|6461.9|0
1644479610000|2022-02-10 07:53:30|6468|6462|6468|6462|6468|6462|6468|6462|0
1644479620000|2022-02-10 07:53:40|6468.3|6462.3|6467.9|6461.9|6468.3|6462.3|6467.9|6461.9|0
1644479630000|2022-02-10 07:53:50|6468.6|6462.6|6469.4|6463.4|6469.4|6463.4|6468.5|6462.5|2
1644479650000|2022-02-10 07:54:10|6469|6463|6468.4|6462.4|6469|6463|6468.4|6462.4|0
1644479660000|2022-02-10 07:54:20|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|1
1644479670000|2022-02-10 07:54:30|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|0
1644479690000|2022-02-10 07:54:50|6466.4|6460.4|6466.9|6460.9|6466.9|6460.9|6466.4|6460.4|0
1644479700000|2022-02-10 07:55:00|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|0
1644479710000|2022-02-10 07:55:10|6466.9|6460.9|6466.9|6460.9|6466.9|6460.9|6466.9|6460.9|0
1644479720000|2022-02-10 07:55:20|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|0
1644479730000|2022-02-10 07:55:30|6466.4|6460.4|6465.8|6459.8|6466.4|6460.4|6465.8|6459.8|0
1644479740000|2022-02-10 07:55:40|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|1
1644479760000|2022-02-10 07:56:00|6464|6458|6464|6458|6464|6458|6464|6458|0
1644479770000|2022-02-10 07:56:10|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|0
1644479780000|2022-02-10 07:56:20|6464.3|6458.3|6463.9|6457.9|6464.3|6458.3|6463.9|6457.9|0
1644479820000|2022-02-10 07:57:00|6463.4|6457.4|6463.3|6457.3|6463.4|6457.4|6463.3|6457.3|1
1644479830000|2022-02-10 07:57:10|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|0
1644479910000|2022-02-10 07:58:30|6462.5|6456.5|6460.9|6454.9|6462.8|6456.8|6460.9|6454.9|2
1644479930000|2022-02-10 07:58:50|6460.8|6454.8|6459.9|6453.9|6460.8|6454.8|6459.4|6453.4|6
1644479940000|2022-02-10 07:59:00|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|3
1644479950000|2022-02-10 07:59:10|6460|6454|6459.9|6453.9|6460.4|6454.4|6459.9|6453.9|1
1644480000000|2022-02-10 08:00:00|6460.1|6454.1|6460.9|6454.9|6460.9|6454.9|6459.4|6453.4|8
1644480010000|2022-02-10 08:00:10|6460.8|6454.8|6459.9|6453.9|6460.8|6454.8|6459.9|6453.9|0
1644480020000|2022-02-10 08:00:20|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|0
1644480030000|2022-02-10 08:00:30|6460.5|6454.5|6460.9|6454.9|6461|6455|6460.5|6454.5|0
1644480040000|2022-02-10 08:00:40|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|0
1644480060000|2022-02-10 08:01:00|6460|6454|6459.9|6453.9|6460|6454|6459.9|6453.9|0
1644480090000|2022-02-10 08:01:30|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|1
1644480110000|2022-02-10 08:01:50|6462.9|6456.9|6463.9|6457.9|6463.9|6457.9|6462.9|6456.9|1
1644480120000|2022-02-10 08:02:00|||||||||6
1644480130000|2022-02-10 08:02:10|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|0
1644480140000|2022-02-10 08:02:20|6463.5|6457.5|6463.8|6457.8|6463.9|6457.9|6463.5|6457.5|1
1644480150000|2022-02-10 08:02:30|6462.8|6456.8|6462.8|6456.8|6462.9|6456.9|6462.8|6456.8|0
1644480160000|2022-02-10 08:02:40|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|0
1644480170000|2022-02-10 08:02:50|6464.9|6458.9|6464.4|6458.4|6464.9|6458.9|6464.4|6458.4|1
1644480180000|2022-02-10 08:03:00|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|0
1644480200000|2022-02-10 08:03:20|6464.4|6458.4|6464.3|6458.3|6464.4|6458.4|6464.3|6458.3|2
1644480210000|2022-02-10 08:03:30|6464.1|6458.1|6463.3|6457.3|6464.1|6458.1|6463.3|6457.3|0
1644480220000|2022-02-10 08:03:40|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|0
1644480230000|2022-02-10 08:03:50|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|0
1644480240000|2022-02-10 08:04:00|6462.3|6456.3|6461.9|6455.9|6462.3|6456.3|6461.9|6455.9|0
1644480250000|2022-02-10 08:04:10|6461.6|6455.6|6462.9|6456.9|6463|6457|6460.9|6454.9|1
1644480300000|2022-02-10 08:05:00|6461.4|6455.4|6461.4|6455.4|6462.4|6456.4|6461.4|6455.4|0
1644480310000|2022-02-10 08:05:10|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|0
1644480320000|2022-02-10 08:05:20|6461|6455|6461.4|6455.4|6461.4|6455.4|6461|6455|0
1644480360000|2022-02-10 08:06:00|6461.5|6455.5|6462|6456|6462.4|6456.4|6461.5|6455.5|0
1644480370000|2022-02-10 08:06:10|6461.8|6455.8|6461|6455|6461.8|6455.8|6460.5|6454.5|0
1644480380000|2022-02-10 08:06:20|6461.5|6455.5|6461.4|6455.4|6461.5|6455.5|6461.4|6455.4|0
1644480390000|2022-02-10 08:06:30|6461.5|6455.5|6461.4|6455.4|6461.5|6455.5|6461.4|6455.4|0
1644480400000|2022-02-10 08:06:40|6461.5|6455.5|6463.4|6457.4|6463.4|6457.4|6461.5|6455.5|0
1644480410000|2022-02-10 08:06:50|6463.5|6457.5|6462.5|6456.5|6463.5|6457.5|6462.5|6456.5|0
1644480420000|2022-02-10 08:07:00|6463.1|6457.1|6464|6458|6464|6458|6463.1|6457.1|0
1644480430000|2022-02-10 08:07:10|6463.9|6457.9|6463.4|6457.4|6463.9|6457.9|6463.4|6457.4|0
1644480440000|2022-02-10 08:07:20|6463|6457|6461.4|6455.4|6463|6457|6461.4|6455.4|0
1644480460000|2022-02-10 08:07:40|6461.8|6455.8|6463|6457|6463|6457|6461.8|6455.8|0
1644480470000|2022-02-10 08:07:50|6462.9|6456.9|6462.4|6456.4|6462.9|6456.9|6462.3|6456.3|1
1644480480000|2022-02-10 08:08:00|6462.3|6456.3|6462.8|6456.8|6462.8|6456.8|6461.8|6455.8|1
1644480500000|2022-02-10 08:08:20|6462.9|6456.9|6462.9|6456.9|6463|6457|6462.9|6456.9|0
1644480520000|2022-02-10 08:08:40|6463|6457|6463.9|6457.9|6463.9|6457.9|6463|6457|0
1644480540000|2022-02-10 08:09:00|6464|6458|6463.9|6457.9|6464|6458|6463.9|6457.9|0
1644480550000|2022-02-10 08:09:10|6464|6458|6463.9|6457.9|6464|6458|6463.9|6457.9|0
1644480570000|2022-02-10 08:09:30|6464|6458|6464.5|6458.5|6464.5|6458.5|6464|6458|2
1644480580000|2022-02-10 08:09:40|6464|6458|6464|6458|6464|6458|6464|6458|0
1644480590000|2022-02-10 08:09:50|6463.5|6457.5|6462.5|6456.5|6463.5|6457.5|6462.5|6456.5|4
1644480640000|2022-02-10 08:10:40|6462.6|6456.6|6463.5|6457.5|6463.5|6457.5|6462.6|6456.6|0
1644480650000|2022-02-10 08:10:50|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|1
1644480660000|2022-02-10 08:11:00|6464|6458|6464.5|6458.5|6464.5|6458.5|6464|6458|0
1644480670000|2022-02-10 08:11:10|6465|6459|6465|6459|6465|6459|6465|6459|0
1644480680000|2022-02-10 08:11:20|6465.1|6459.1|6465.5|6459.5|6465.5|6459.5|6465.1|6459.1|0
1644480690000|2022-02-10 08:11:30|6465.6|6459.6|6465.3|6459.3|6465.6|6459.6|6465.3|6459.3|8
1644480700000|2022-02-10 08:11:40|6465.6|6459.6|6467.6|6461.6|6467.6|6461.6|6465.6|6459.6|2
1644480710000|2022-02-10 08:11:50|6467.8|6461.8|6469.3|6463.3|6469.3|6463.3|6467.8|6461.8|0
1644480730000|2022-02-10 08:12:10|6469.4|6463.4|6469.8|6463.8|6469.8|6463.8|6469.4|6463.4|0
1644480740000|2022-02-10 08:12:20|6470.3|6464.3|6470.3|6464.3|6472.3|6466.3|6470.3|6464.3|0
1644480750000|2022-02-10 08:12:30|6471.5|6465.5|6470.3|6464.3|6471.5|6465.5|6470.3|6464.3|1
1644480760000|2022-02-10 08:12:40|6470.4|6464.4|6470.3|6464.3|6471|6465|6470.3|6464.3|2
1644480770000|2022-02-10 08:12:50|6469.3|6463.3|6469.3|6463.3|6469.3|6463.3|6469.1|6463.1|1
1644480780000|2022-02-10 08:13:00|6469.1|6463.1|6468.9|6462.9|6469.1|6463.1|6468.6|6462.6|1
1644480790000|2022-02-10 08:13:10|6469.3|6463.3|6470.6|6464.6|6470.6|6464.6|6469.3|6463.3|1
1644480800000|2022-02-10 08:13:20|6470.8|6464.8|6472.1|6466.1|6472.3|6466.3|6470.8|6464.8|2
1644480810000|2022-02-10 08:13:30|6471.6|6465.6|6470.6|6464.6|6471.8|6465.8|6470.6|6464.6|1
1644480820000|2022-02-10 08:13:40|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|0
1644480830000|2022-02-10 08:13:50|6469.8|6463.8|6470.6|6464.6|6470.6|6464.6|6469.8|6463.8|0
1644480840000|2022-02-10 08:14:00|6470|6464|6470|6464|6470|6464|6470|6464|0
1644480850000|2022-02-10 08:14:10|6469.6|6463.6|6470.3|6464.3|6470.3|6464.3|6469.6|6463.6|0
1644480860000|2022-02-10 08:14:20|6470.1|6464.1|6469.6|6463.6|6470.1|6464.1|6469.6|6463.6|0
1644480870000|2022-02-10 08:14:30|6469.9|6463.9|6469.8|6463.8|6470.3|6464.3|6469.5|6463.5|1
1644480900000|2022-02-10 08:15:00|6469.9|6463.9|6470.6|6464.6|6470.6|6464.6|6469.9|6463.9|0
1644480910000|2022-02-10 08:15:10|6469.8|6463.8|6470.6|6464.6|6470.6|6464.6|6469.8|6463.8|1
1644480920000|2022-02-10 08:15:20|6469.8|6463.8|6469.5|6463.5|6469.8|6463.8|6468|6462|0
1644480960000|2022-02-10 08:16:00|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|0
1644480970000|2022-02-10 08:16:10|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|0
1644480980000|2022-02-10 08:16:20|6469|6463|6468|6462|6469|6463|6467.6|6461.6|1
1644480990000|2022-02-10 08:16:30|6467.6|6461.6|6468.1|6462.1|6468.1|6462.1|6467.6|6461.6|0
1644481000000|2022-02-10 08:16:40|6467.8|6461.8|6468.1|6462.1|6468.6|6462.6|6467.6|6461.6|0
1644481010000|2022-02-10 08:16:50|6467.8|6461.8|6467.6|6461.6|6468.1|6462.1|6467.6|6461.6|0
1644481020000|2022-02-10 08:17:00|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|1
1644481040000|2022-02-10 08:17:20|6469|6463|6469.1|6463.1|6469.1|6463.1|6469|6463|0
1644481080000|2022-02-10 08:18:00|6469.6|6463.6|6468.6|6462.6|6469.6|6463.6|6468.6|6462.6|1
1644481090000|2022-02-10 08:18:10|6469.1|6463.1|6469.6|6463.6|6469.6|6463.6|6469.1|6463.1|0
1644481140000|2022-02-10 08:19:00|6470.1|6464.1|6470.6|6464.6|6470.6|6464.6|6470.1|6464.1|0
1644481150000|2022-02-10 08:19:10|6470.1|6464.1|6470.1|6464.1|6470.6|6464.6|6470.1|6464.1|0
1644481160000|2022-02-10 08:19:20|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|0
1644481180000|2022-02-10 08:19:40|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|0
1644481190000|2022-02-10 08:19:50|6470.6|6464.6|6470.1|6464.1|6470.6|6464.6|6470.1|6464.1|1
1644481200000|2022-02-10 08:20:00|6470.3|6464.3|6471.6|6465.6|6471.6|6465.6|6470.3|6464.3|2
1644481220000|2022-02-10 08:20:20|6471.4|6465.4|6472.8|6466.8|6472.8|6466.8|6470.3|6464.3|4
1644481230000|2022-02-10 08:20:30|6474|6468|6473.6|6467.6|6474|6468|6473.1|6467.1|0
1644481240000|2022-02-10 08:20:40|6473.5|6467.5|6471.6|6465.6|6473.5|6467.5|6471.6|6465.6|1
1644481250000|2022-02-10 08:20:50|6471.5|6465.5|6470.6|6464.6|6471.5|6465.5|6470.6|6464.6|0
1644481260000|2022-02-10 08:21:00|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|0
1644481270000|2022-02-10 08:21:10|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|0
1644481280000|2022-02-10 08:21:20|6472.5|6466.5|6472.1|6466.1|6472.5|6466.5|6472.1|6466.1|0
1644481290000|2022-02-10 08:21:30|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1644481310000|2022-02-10 08:21:50|6471.8|6465.8|6472.6|6466.6|6473.6|6467.6|6471.8|6465.8|3
1644481320000|2022-02-10 08:22:00|6471.6|6465.6|6471.6|6465.6|6472.5|6466.5|6471.6|6465.6|2
1644481330000|2022-02-10 08:22:10|6472.6|6466.6|6472.6|6466.6|6472.6|6466.6|6472.1|6466.1|0
1644481340000|2022-02-10 08:22:20|6472.1|6466.1|6472.6|6466.6|6472.6|6466.6|6472.1|6466.1|0
1644481350000|2022-02-10 08:22:30|6471.1|6465.1|6472.6|6466.6|6472.6|6466.6|6471.1|6465.1|2
1644481360000|2022-02-10 08:22:40|6472.5|6466.5|6472.6|6466.6|6472.6|6466.6|6472.5|6466.5|0
1644481380000|2022-02-10 08:23:00|6473.3|6467.3|6474.1|6468.1|6474.1|6468.1|6473.3|6467.3|1
1644481400000|2022-02-10 08:23:20|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|4
1644481410000|2022-02-10 08:23:30|6473.8|6467.8|6474.6|6468.6|6474.6|6468.6|6473.8|6467.8|0
1644481430000|2022-02-10 08:23:50|6475.1|6469.1|6474.1|6468.1|6475.1|6469.1|6474.1|6468.1|0
1644481440000|2022-02-10 08:24:00|6474|6468|6474|6468|6474.1|6468.1|6472.6|6466.6|0
1644481450000|2022-02-10 08:24:10|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|0
1644481490000|2022-02-10 08:24:50|6473.1|6467.1|6473.6|6467.6|6473.6|6467.6|6473.1|6467.1|1
1644481500000|2022-02-10 08:25:00|6473.5|6467.5|6473.1|6467.1|6473.5|6467.5|6473.1|6467.1|0
1644481510000|2022-02-10 08:25:10|6472.9|6466.9|6472.6|6466.6|6472.9|6466.9|6472.6|6466.6|0
1644481520000|2022-02-10 08:25:20|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|0
1644481530000|2022-02-10 08:25:30|6474.3|6468.3|6473.6|6467.6|6474.3|6468.3|6473.6|6467.6|2
1644481540000|2022-02-10 08:25:40|6473.4|6467.4|6472.6|6466.6|6473.4|6467.4|6472.6|6466.6|0
1644481560000|2022-02-10 08:26:00|||||||||1
1644481580000|2022-02-10 08:26:20|6472.5|6466.5|6472.6|6466.6|6472.6|6466.6|6472.5|6466.5|0
1644481590000|2022-02-10 08:26:30|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|0
1644481610000|2022-02-10 08:26:50|6471.9|6465.9|6472.3|6466.3|6472.3|6466.3|6471.9|6465.9|0
1644481620000|2022-02-10 08:27:00|6472.8|6466.8|6475.6|6469.6|6477|6471|6472.8|6466.8|1
1644481650000|2022-02-10 08:27:30|6475.3|6469.3|6475.6|6469.6|6475.6|6469.6|6475|6469|0
1644481680000|2022-02-10 08:28:00|6474.6|6468.6|6476.6|6470.6|6476.6|6470.6|6474.6|6468.6|0
1644481700000|2022-02-10 08:28:20|6476.1|6470.1|6476.5|6470.5|6476.5|6470.5|6476.1|6470.1|4
1644481710000|2022-02-10 08:28:30|6476.1|6470.1|6475.6|6469.6|6476.1|6470.1|6475.6|6469.6|2
1644481720000|2022-02-10 08:28:40|6475.5|6469.5|6475.1|6469.1|6475.6|6469.6|6475.1|6469.1|0
1644481730000|2022-02-10 08:28:50|6475.3|6469.3|6475.3|6469.3|6475.6|6469.6|6475.3|6469.3|0
1644481740000|2022-02-10 08:29:00|6475.6|6469.6|6475.1|6469.1|6475.6|6469.6|6475.1|6469.1|0
1644481760000|2022-02-10 08:29:20|6475.6|6469.6|6475.6|6469.6|6476.1|6470.1|6475.1|6469.1|0
1644481770000|2022-02-10 08:29:30|6475.8|6469.8|6476.1|6470.1|6476.1|6470.1|6475.8|6469.8|0
1644481790000|2022-02-10 08:29:50|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|0
1644481800000|2022-02-10 08:30:00|6476.3|6470.3|6475.6|6469.6|6476.3|6470.3|6475.6|6469.6|1
1644481810000|2022-02-10 08:30:10|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|6475.6|6469.6|0
1644481820000|2022-02-10 08:30:20|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|1
1644481830000|2022-02-10 08:30:30|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|0
1644481850000|2022-02-10 08:30:50|6475.6|6469.6|6475.6|6469.6|6475.6|6469.6|6475.6|6469.6|0
1644481860000|2022-02-10 08:31:00|6475.5|6469.5|6475.1|6469.1|6475.5|6469.5|6475.1|6469.1|0
1644481870000|2022-02-10 08:31:10|6475.6|6469.6|6475.6|6469.6|6475.6|6469.6|6475.6|6469.6|0
1644481890000|2022-02-10 08:31:30|6475.3|6469.3|6475.6|6469.6|6475.6|6469.6|6475.1|6469.1|0
1644481900000|2022-02-10 08:31:40|6476.1|6470.1|6475.6|6469.6|6476.1|6470.1|6475.6|6469.6|2
1644481910000|2022-02-10 08:31:50|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|1
1644481920000|2022-02-10 08:32:00|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|3
1644481950000|2022-02-10 08:32:30|6475.8|6469.8|6476|6470|6476|6470|6475.5|6469.5|0
1644481960000|2022-02-10 08:32:40|6475.6|6469.6|6475.6|6469.6|6475.6|6469.6|6475.6|6469.6|0
1644481970000|2022-02-10 08:32:50|6475.3|6469.3|6476|6470|6476|6470|6475.1|6469.1|0
1644481980000|2022-02-10 08:33:00|6475.5|6469.5|6476.1|6470.1|6476.1|6470.1|6475.5|6469.5|0
1644482040000|2022-02-10 08:34:00|6476|6470|6476.6|6470.6|6476.6|6470.6|6475.5|6469.5|0
1644482050000|2022-02-10 08:34:10|6476.5|6470.5|6474.6|6468.6|6476.5|6470.5|6474.6|6468.6|1
1644482060000|2022-02-10 08:34:20|6474.3|6468.3|6474|6468|6474.3|6468.3|6474|6468|1
1644482070000|2022-02-10 08:34:30|6473.9|6467.9|6473.6|6467.6|6473.9|6467.9|6472.6|6466.6|0
1644482080000|2022-02-10 08:34:40|6473.3|6467.3|6472.1|6466.1|6473.3|6467.3|6472.1|6466.1|1
1644482090000|2022-02-10 08:34:50|6471.6|6465.6|6471.6|6465.6|6472.1|6466.1|6471.6|6465.6|0
1644482100000|2022-02-10 08:35:00|6472.1|6466.1|6472.1|6466.1|6472.6|6466.6|6472.1|6466.1|1
1644482110000|2022-02-10 08:35:10|6472|6466|6472.1|6466.1|6472.6|6466.6|6471.6|6465.6|0
1644482120000|2022-02-10 08:35:20|6472.3|6466.3|6471.8|6465.8|6472.8|6466.8|6471.6|6465.6|0
1644482130000|2022-02-10 08:35:30|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|6472|6466|0
1644482140000|2022-02-10 08:35:40|6472.8|6466.8|6472.3|6466.3|6472.8|6466.8|6472.3|6466.3|0
1644482150000|2022-02-10 08:35:50|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1644482160000|2022-02-10 08:36:00|6471.5|6465.5|6469.1|6463.1|6471.5|6465.5|6468.6|6462.6|1
1644482170000|2022-02-10 08:36:10|6469.3|6463.3|6469.1|6463.1|6469.3|6463.3|6469.1|6463.1|0
1644482180000|2022-02-10 08:36:20|6469.3|6463.3|6469.6|6463.6|6469.6|6463.6|6469.1|6463.1|0
1644482190000|2022-02-10 08:36:30|6469.8|6463.8|6470.1|6464.1|6470.1|6464.1|6469.8|6463.8|0
1644482200000|2022-02-10 08:36:40|6470.3|6464.3|6470.1|6464.1|6470.6|6464.6|6470.1|6464.1|0
1644482220000|2022-02-10 08:37:00|6470.3|6464.3|6469.8|6463.8|6470.6|6464.6|6469.6|6463.6|1
1644482230000|2022-02-10 08:37:10|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|0
1644482240000|2022-02-10 08:37:20|6470.5|6464.5|6471.3|6465.3|6471.3|6465.3|6470.5|6464.5|1
1644482250000|2022-02-10 08:37:30|6471.6|6465.6|6471.1|6465.1|6471.8|6465.8|6471.1|6465.1|0
1644482260000|2022-02-10 08:37:40|6471.6|6465.6|6471.1|6465.1|6471.6|6465.6|6471.1|6465.1|0
1644482270000|2022-02-10 08:37:50|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|0
1644482280000|2022-02-10 08:38:00|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1644482290000|2022-02-10 08:38:10|6471.8|6465.8|6472.1|6466.1|6472.1|6466.1|6471.8|6465.8|0
1644482300000|2022-02-10 08:38:20|6471.9|6465.9|6472.1|6466.1|6472.1|6466.1|6471.9|6465.9|1
1644482310000|2022-02-10 08:38:30|6472.3|6466.3|6471.1|6465.1|6473.1|6467.1|6471.1|6465.1|0
1644482330000|2022-02-10 08:38:50|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1644482340000|2022-02-10 08:39:00|6472.1|6466.1|6471.6|6465.6|6472.1|6466.1|6471.3|6465.3|0
1644482350000|2022-02-10 08:39:10|6470.6|6464.6|6471.6|6465.6|6471.6|6465.6|6470.6|6464.6|0
1644482390000|2022-02-10 08:39:50|6472.5|6466.5|6472.1|6466.1|6472.6|6466.6|6472.1|6466.1|0
1644482400000|2022-02-10 08:40:00|6472.3|6466.3|6472.6|6466.6|6472.6|6466.6|6472.1|6466.1|0
1644482420000|2022-02-10 08:40:20|6473.3|6467.3|6473.8|6467.8|6473.8|6467.8|6473.3|6467.3|0
1644482430000|2022-02-10 08:40:30|6473.6|6467.6|6473.8|6467.8|6473.8|6467.8|6473.6|6467.6|0
1644482440000|2022-02-10 08:40:40|6473.6|6467.6|6473.6|6467.6|6473.8|6467.8|6473.6|6467.6|0
1644482480000|2022-02-10 08:41:20|6473.3|6467.3|6472.1|6466.1|6473.3|6467.3|6471.6|6465.6|1
1644482560000|2022-02-10 08:42:40|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1644482570000|2022-02-10 08:42:50|6470.6|6464.6|6469.6|6463.6|6470.6|6464.6|6469.6|6463.6|0
1644482580000|2022-02-10 08:43:00|6469|6463|6470.5|6464.5|6471|6465|6469|6463|1
1644482590000|2022-02-10 08:43:10|6470.1|6464.1|6470.1|6464.1|6470.5|6464.5|6470|6464|0
1644482600000|2022-02-10 08:43:20|6470|6464|6470|6464|6470|6464|6470|6464|0
1644482610000|2022-02-10 08:43:30|6469|6463|6470|6464|6470|6464|6468.5|6462.5|3
1644482620000|2022-02-10 08:43:40|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|0
1644482630000|2022-02-10 08:43:50|6469|6463|6469|6463|6469|6463|6469|6463|0
1644482640000|2022-02-10 08:44:00|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|1
1644482650000|2022-02-10 08:44:10|6469|6463|6469|6463|6469|6463|6469|6463|0
1644482660000|2022-02-10 08:44:20|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|0
1644482680000|2022-02-10 08:44:40|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|0
1644482690000|2022-02-10 08:44:50|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|0
1644482700000|2022-02-10 08:45:00|6469.3|6463.3|6470.1|6464.1|6470.1|6464.1|6469.3|6463.3|2
1644482710000|2022-02-10 08:45:10|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|0
1644482720000|2022-02-10 08:45:20|6470.3|6464.3|6469.6|6463.6|6470.3|6464.3|6469.6|6463.6|1
1644482740000|2022-02-10 08:45:40|6470|6464|6470|6464|6470|6464|6470|6464|0
1644482750000|2022-02-10 08:45:50|6469.8|6463.8|6469.6|6463.6|6470|6464|6469.6|6463.6|1
1644482760000|2022-02-10 08:46:00|6469.5|6463.5|6469|6463|6469.6|6463.6|6469|6463|5
1644482770000|2022-02-10 08:46:10|6469.5|6463.5|6470.1|6464.1|6470.1|6464.1|6469.5|6463.5|0
1644482780000|2022-02-10 08:46:20|6470|6464|6470.1|6464.1|6470.1|6464.1|6470|6464|0
1644482790000|2022-02-10 08:46:30|6470.5|6464.5|6473.9|6467.9|6473.9|6467.9|6470.5|6464.5|7
1644482800000|2022-02-10 08:46:40|6473.4|6467.4|6472.9|6466.9|6473.4|6467.4|6472.9|6466.9|0
1644482810000|2022-02-10 08:46:50|6473.3|6467.3|6473.5|6467.5|6473.5|6467.5|6473.3|6467.3|0
1644482820000|2022-02-10 08:47:00|6473.4|6467.4|6473.5|6467.5|6473.5|6467.5|6473.4|6467.4|2
1644482830000|2022-02-10 08:47:10|6473.6|6467.6|6473.5|6467.5|6473.6|6467.6|6473.5|6467.5|0
1644482850000|2022-02-10 08:47:30|6473|6467|6473.5|6467.5|6473.5|6467.5|6473|6467|0
1644482880000|2022-02-10 08:48:00|6473|6467|6473|6467|6473|6467|6473|6467|0
1644482890000|2022-02-10 08:48:10|6473.8|6467.8|6474.9|6468.9|6475|6469|6473.8|6467.8|12
1644482900000|2022-02-10 08:48:20|6475|6469|6475.5|6469.5|6475.5|6469.5|6474.9|6468.9|0
1644482910000|2022-02-10 08:48:30|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|1
1644482920000|2022-02-10 08:48:40|6474.8|6468.8|6475.4|6469.4|6476.4|6470.4|6474.8|6468.8|1
1644482930000|2022-02-10 08:48:50|6475.5|6469.5|6476.4|6470.4|6476.4|6470.4|6475.5|6469.5|0
1644482950000|2022-02-10 08:49:10|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|0
1644482960000|2022-02-10 08:49:20|6476|6470|6475.4|6469.4|6476|6470|6475.4|6469.4|0
1644482980000|2022-02-10 08:49:40|6475|6469|6475|6469|6475|6469|6475|6469|0
1644482990000|2022-02-10 08:49:50|6475.8|6469.8|6475.9|6469.9|6475.9|6469.9|6475.8|6469.8|0
1644483000000|2022-02-10 08:50:00|6476.3|6470.3|6476.3|6470.3|6476.3|6470.3|6475.8|6469.8|1
1644483020000|2022-02-10 08:50:20|6476.4|6470.4|6476.3|6470.3|6476.4|6470.4|6476.3|6470.3|0
1644483030000|2022-02-10 08:50:30|6476.4|6470.4|6476.3|6470.3|6476.4|6470.4|6476.3|6470.3|0
1644483040000|2022-02-10 08:50:40|6475.8|6469.8|6475.4|6469.4|6475.9|6469.9|6475.4|6469.4|0
1644483050000|2022-02-10 08:50:50|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|1
1644483060000|2022-02-10 08:51:00|6475.9|6469.9|6475.3|6469.3|6475.9|6469.9|6475.3|6469.3|1
1644483080000|2022-02-10 08:51:20|6474|6468|6473.9|6467.9|6474.8|6468.8|6473.9|6467.9|10
1644483100000|2022-02-10 08:51:40|6473.8|6467.8|6473.8|6467.8|6473.8|6467.8|6473.8|6467.8|0
1644483110000|2022-02-10 08:51:50|6473.9|6467.9|6474.3|6468.3|6474.3|6468.3|6473.9|6467.9|0
1644483120000|2022-02-10 08:52:00|6474.1|6468.1|6469.8|6463.8|6474.1|6468.1|6469.8|6463.8|6
1644483130000|2022-02-10 08:52:10|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|5
1644483150000|2022-02-10 08:52:30|6466|6460|6465.3|6459.3|6466|6460|6465.3|6459.3|6
1644483160000|2022-02-10 08:52:40|6464.8|6458.8|6464.3|6458.3|6464.8|6458.8|6463.8|6457.8|5
1644483170000|2022-02-10 08:52:50|6465.8|6459.8|6466.3|6460.3|6466.3|6460.3|6465.8|6459.8|1
1644483180000|2022-02-10 08:53:00|6466.1|6460.1|6465.8|6459.8|6466.1|6460.1|6465.8|6459.8|0
1644483190000|2022-02-10 08:53:10|6465.4|6459.4|6464.8|6458.8|6465.4|6459.4|6463.8|6457.8|0
1644483210000|2022-02-10 08:53:30|6464.4|6458.4|6464.3|6458.3|6464.4|6458.4|6464.3|6458.3|0
1644483220000|2022-02-10 08:53:40|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|6464.8|6458.8|1
1644483230000|2022-02-10 08:53:50|6465.4|6459.4|6465.3|6459.3|6465.4|6459.4|6465.3|6459.3|0
1644483240000|2022-02-10 08:54:00|6464.8|6458.8|6464.3|6458.3|6464.8|6458.8|6464.3|6458.3|0
1644483270000|2022-02-10 08:54:30|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|1
1644483280000|2022-02-10 08:54:40|6464.5|6458.5|6466|6460|6466|6460|6464.5|6458.5|2
1644483310000|2022-02-10 08:55:10|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|0
1644483320000|2022-02-10 08:55:20|6468.4|6462.4|6467.9|6461.9|6468.4|6462.4|6467.9|6461.9|0
1644483330000|2022-02-10 08:55:30|6467.8|6461.8|6466.4|6460.4|6467.8|6461.8|6466.4|6460.4|0
1644483340000|2022-02-10 08:55:40|6466.3|6460.3|6465.9|6459.9|6466.3|6460.3|6465.9|6459.9|0
1644483360000|2022-02-10 08:56:00|6467.4|6461.4|6466.4|6460.4|6467.4|6461.4|6466.4|6460.4|1
1644483380000|2022-02-10 08:56:20|6466.9|6460.9|6467.4|6461.4|6467.4|6461.4|6466.9|6460.9|0
1644483390000|2022-02-10 08:56:30|6466.9|6460.9|6467.4|6461.4|6467.4|6461.4|6466.9|6460.9|0
1644483400000|2022-02-10 08:56:40|6466.9|6460.9|6466.4|6460.4|6466.9|6460.9|6466.4|6460.4|0
1644483410000|2022-02-10 08:56:50|6465.9|6459.9|6463.9|6457.9|6466.4|6460.4|6463.9|6457.9|2
1644483420000|2022-02-10 08:57:00|6463.8|6457.8|6463|6457|6463.8|6457.8|6463|6457|2
1644483430000|2022-02-10 08:57:10|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|0
1644483450000|2022-02-10 08:57:30|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|2
1644483480000|2022-02-10 08:58:00|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|0
1644483500000|2022-02-10 08:58:20|6461.3|6455.3|6461.4|6455.4|6461.4|6455.4|6461.3|6455.3|1
1644483510000|2022-02-10 08:58:30|6461|6455|6460.9|6454.9|6461|6455|6460.9|6454.9|0
1644483520000|2022-02-10 08:58:40|6461.4|6455.4|6460.9|6454.9|6461.4|6455.4|6460.9|6454.9|0
1644483540000|2022-02-10 08:59:00|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6459.8|6453.8|2
1644483560000|2022-02-10 08:59:20|6460.1|6454.1|6460.3|6454.3|6460.3|6454.3|6460.1|6454.1|102
1644483590000|2022-02-10 08:59:50|6460.4|6454.4|6461.4|6455.4|6461.4|6455.4|6460.4|6454.4|1
1644483600000|2022-02-10 09:00:00|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|0
1644483620000|2022-02-10 09:00:20|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|0
1644483630000|2022-02-10 09:00:30|6459.8|6453.8|6463.5|6457.5|6463.5|6457.5|6459.8|6453.8|9
1644483640000|2022-02-10 09:00:40|6462.4|6456.4|6461.9|6455.9|6462.4|6456.4|6461.9|6455.9|2
1644483650000|2022-02-10 09:00:50|6462.3|6456.3|6462.3|6456.3|6462.3|6456.3|6462.3|6456.3|0
1644483660000|2022-02-10 09:01:00|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|0
1644483680000|2022-02-10 09:01:20|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|0
1644483700000|2022-02-10 09:01:40|6460.9|6454.9|6460.8|6454.8|6460.9|6454.9|6460.8|6454.8|0
1644483730000|2022-02-10 09:02:10|6460.4|6454.4|6460.9|6454.9|6461.1|6455.1|6460.4|6454.4|5
1644483780000|2022-02-10 09:03:00|6460|6454|6460.3|6454.3|6460.4|6454.4|6460|6454|2
1644483800000|2022-02-10 09:03:20|6461.9|6455.9|6461.8|6455.8|6461.9|6455.9|6461.8|6455.8|1
1644483810000|2022-02-10 09:03:30|6460.9|6454.9|6461.4|6455.4|6461.4|6455.4|6460.9|6454.9|0
1644483820000|2022-02-10 09:03:40|6461.5|6455.5|6461.9|6455.9|6461.9|6455.9|6461.5|6455.5|0
1644483840000|2022-02-10 09:04:00|6461.5|6455.5|6461.3|6455.3|6461.5|6455.5|6460.4|6454.4|3
1644483850000|2022-02-10 09:04:10|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|1
1644483880000|2022-02-10 09:04:40|6461.8|6455.8|6461.9|6455.9|6461.9|6455.9|6461.8|6455.8|0
1644483890000|2022-02-10 09:04:50|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|0
1644483900000|2022-02-10 09:05:00|6461.6|6455.6|6461.3|6455.3|6461.6|6455.6|6461.3|6455.3|0
1644483950000|2022-02-10 09:05:50|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|1
1644484000000|2022-02-10 09:06:40|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|0
1644484010000|2022-02-10 09:06:50|6461.6|6455.6|6461.3|6455.3|6461.8|6455.8|6461.3|6455.3|0
1644484020000|2022-02-10 09:07:00|6459.8|6453.8|6461.4|6455.4|6461.9|6455.9|6459.8|6453.8|5
1644484050000|2022-02-10 09:07:30|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|6460.8|6454.8|0
1644484060000|2022-02-10 09:07:40|6460.8|6454.8|6460.9|6454.9|6460.9|6454.9|6460.8|6454.8|0
1644484070000|2022-02-10 09:07:50|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|0
1644484090000|2022-02-10 09:08:10|6461.4|6455.4|6461.3|6455.3|6461.4|6455.4|6461.3|6455.3|0
1644484100000|2022-02-10 09:08:20|6461.4|6455.4|6461.4|6455.4|6461.4|6455.4|6461.4|6455.4|0
1644484110000|2022-02-10 09:08:30|6461.9|6455.9|6467.4|6461.4|6467.4|6461.4|6461.9|6455.9|5
1644484120000|2022-02-10 09:08:40|6466.6|6460.6|6466.9|6460.9|6466.9|6460.9|6466.4|6460.4|0
1644484130000|2022-02-10 09:08:50|6467.9|6461.9|6466.4|6460.4|6467.9|6461.9|6465.4|6459.4|3
1644484140000|2022-02-10 09:09:00|6467.4|6461.4|6468.3|6462.3|6468.3|6462.3|6467.4|6461.4|0
1644484150000|2022-02-10 09:09:10|6468.4|6462.4|6468.3|6462.3|6468.8|6462.8|6468.3|6462.3|0
1644484160000|2022-02-10 09:09:20|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|0
1644484170000|2022-02-10 09:09:30|6467.5|6461.5|6465.8|6459.8|6467.5|6461.5|6465.8|6459.8|0
1644484200000|2022-02-10 09:10:00|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1644484210000|2022-02-10 09:10:10|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1644484220000|2022-02-10 09:10:20|6465.5|6459.5|6464.8|6458.8|6465.5|6459.5|6464.8|6458.8|0
1644484240000|2022-02-10 09:10:40|6464|6458|6463.9|6457.9|6464|6458|6463.9|6457.9|1
1644484250000|2022-02-10 09:10:50|6464|6458|6465.8|6459.8|6465.8|6459.8|6464|6458|1
1644484260000|2022-02-10 09:11:00|6465.9|6459.9|6464.8|6458.8|6465.9|6459.9|6464.8|6458.8|0
1644484270000|2022-02-10 09:11:10|6466.9|6460.9|6466.5|6460.5|6466.9|6460.9|6466.5|6460.5|1
1644484280000|2022-02-10 09:11:20|6466.4|6460.4|6465.8|6459.8|6466.5|6460.5|6465.8|6459.8|3
1644484310000|2022-02-10 09:11:50|6465.3|6459.3|6465.9|6459.9|6465.9|6459.9|6465.3|6459.3|0
1644484320000|2022-02-10 09:12:00|6465.8|6459.8|6465.3|6459.3|6467.3|6461.3|6465.3|6459.3|7
1644484360000|2022-02-10 09:12:40|6465.1|6459.1|6464.3|6458.3|6465.1|6459.1|6464.3|6458.3|0
1644484370000|2022-02-10 09:12:50|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|0
1644484380000|2022-02-10 09:13:00|6462.9|6456.9|6463.9|6457.9|6463.9|6457.9|6462.9|6456.9|0
1644484410000|2022-02-10 09:13:30|6464.4|6458.4|6464.6|6458.6|6464.8|6458.8|6464.4|6458.4|0
1644484420000|2022-02-10 09:13:40|6463.9|6457.9|6463.4|6457.4|6464.4|6458.4|6462.9|6456.9|4
1644484430000|2022-02-10 09:13:50|6462.4|6456.4|6461.9|6455.9|6462.4|6456.4|6461.9|6455.9|0
1644484440000|2022-02-10 09:14:00|6461.8|6455.8|6467.8|6461.8|6467.8|6461.8|6461.4|6455.4|3
1644484460000|2022-02-10 09:14:20|6467.6|6461.6|6467.3|6461.3|6467.6|6461.6|6467.3|6461.3|0
1644484480000|2022-02-10 09:14:40|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|0
1644484490000|2022-02-10 09:14:50|6468.4|6462.4|6467.8|6461.8|6468.4|6462.4|6467.8|6461.8|1
1644484500000|2022-02-10 09:15:00|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|0
1644484510000|2022-02-10 09:15:10|6468|6462|6468.4|6462.4|6468.4|6462.4|6468|6462|0
1644484520000|2022-02-10 09:15:20|6467.9|6461.9|6465.9|6459.9|6467.9|6461.9|6465.9|6459.9|1
1644484550000|2022-02-10 09:15:50|6465.8|6459.8|6465.4|6459.4|6465.8|6459.8|6465.4|6459.4|0
1644484570000|2022-02-10 09:16:10|6465.5|6459.5|6465.9|6459.9|6465.9|6459.9|6465.5|6459.5|0
1644484580000|2022-02-10 09:16:20|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|0
1644484590000|2022-02-10 09:16:30|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|0
1644484690000|2022-02-10 09:18:10|6464.1|6458.1|6462.8|6456.8|6464.1|6458.1|6462.8|6456.8|2
1644484700000|2022-02-10 09:18:20|6462.9|6456.9|6462.8|6456.8|6462.9|6456.9|6462.8|6456.8|0
1644484720000|2022-02-10 09:18:40|6462.9|6456.9|6462.8|6456.8|6462.9|6456.9|6462.8|6456.8|0
1644484730000|2022-02-10 09:18:50|6462.9|6456.9|6462.8|6456.8|6462.9|6456.9|6462.8|6456.8|0
1644484760000|2022-02-10 09:19:20|6462.3|6456.3|6461.8|6455.8|6462.3|6456.3|6461.8|6455.8|1
1644484770000|2022-02-10 09:19:30|||||||||3
1644484780000|2022-02-10 09:19:40|6462.3|6456.3|6462.3|6456.3|6462.3|6456.3|6462.3|6456.3|2
1644484800000|2022-02-10 09:20:00|6462.4|6456.4|6462.9|6456.9|6462.9|6456.9|6462.4|6456.4|1
1644484820000|2022-02-10 09:20:20|6462.4|6456.4|6462.3|6456.3|6462.4|6456.4|6462.3|6456.3|0
1644484830000|2022-02-10 09:20:30|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|1
1644484900000|2022-02-10 09:21:40|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|1
1644484910000|2022-02-10 09:21:50|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|0
1644484920000|2022-02-10 09:22:00|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|0
1644484940000|2022-02-10 09:22:20|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|6459.8|6453.8|1
1644484950000|2022-02-10 09:22:30|6459.5|6453.5|6459.8|6453.8|6459.8|6453.8|6459.5|6453.5|0
1644484980000|2022-02-10 09:23:00|6460.3|6454.3|6460.4|6454.4|6460.4|6454.4|6460.3|6454.3|2
1644485000000|2022-02-10 09:23:20|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|4
1644485010000|2022-02-10 09:23:30|6460.9|6454.9|6457.8|6451.8|6460.9|6454.9|6457.8|6451.8|7
1644485040000|2022-02-10 09:24:00|6457.3|6451.3|6457.3|6451.3|6457.8|6451.8|6457.3|6451.3|5
1644485050000|2022-02-10 09:24:10|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|1
1644485070000|2022-02-10 09:24:30|6456.5|6450.5|6455.8|6449.8|6456.5|6450.5|6455.8|6449.8|0
1644485100000|2022-02-10 09:25:00|6456|6450|6456.4|6450.4|6456.4|6450.4|6456|6450|0
1644485110000|2022-02-10 09:25:10|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|0
1644485120000|2022-02-10 09:25:20|6455.6|6449.6|6455.3|6449.3|6455.6|6449.6|6455.3|6449.3|0
1644485150000|2022-02-10 09:25:50|6455.4|6449.4|6457.4|6451.4|6457.4|6451.4|6455.4|6449.4|1
1644485160000|2022-02-10 09:26:00|6457.3|6451.3|6457.4|6451.4|6457.4|6451.4|6457.3|6451.3|0
1644485180000|2022-02-10 09:26:20|6457.3|6451.3|6455.3|6449.3|6457.3|6451.3|6455.3|6449.3|0
1644485230000|2022-02-10 09:27:10|6455.4|6449.4|6457.4|6451.4|6457.4|6451.4|6455.4|6449.4|1
1644485240000|2022-02-10 09:27:20|6457.8|6451.8|6456.9|6450.9|6457.8|6451.8|6456.4|6450.4|2
1644485250000|2022-02-10 09:27:30|6457|6451|6457.4|6451.4|6457.4|6451.4|6457|6451|0
1644485260000|2022-02-10 09:27:40|6457.8|6451.8|6457.4|6451.4|6457.9|6451.9|6457.4|6451.4|2
1644485270000|2022-02-10 09:27:50|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|0
1644485280000|2022-02-10 09:28:00|6458.3|6452.3|6457.8|6451.8|6458.3|6452.3|6457.3|6451.3|2
1644485290000|2022-02-10 09:28:10|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|0
1644485300000|2022-02-10 09:28:20|6457.8|6451.8|6458.3|6452.3|6458.3|6452.3|6457.8|6451.8|0
1644485310000|2022-02-10 09:28:30|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|0
1644485320000|2022-02-10 09:28:40|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|1
1644485330000|2022-02-10 09:28:50|6459.3|6453.3|6460.3|6454.3|6460.3|6454.3|6459.3|6453.3|2
1644485350000|2022-02-10 09:29:10|6459.9|6453.9|6459.8|6453.8|6459.9|6453.9|6459.8|6453.8|0
1644485370000|2022-02-10 09:29:30|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|6459.9|6453.9|0
1644485380000|2022-02-10 09:29:40|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|0
1644485390000|2022-02-10 09:29:50|6460.1|6454.1|6460.3|6454.3|6460.3|6454.3|6459.8|6453.8|0
1644485400000|2022-02-10 09:30:00|6460.4|6454.4|6461.3|6455.3|6461.3|6455.3|6460.3|6454.3|1
1644485410000|2022-02-10 09:30:10|6461.4|6455.4|6462.4|6456.4|6462.4|6456.4|6461.4|6455.4|1
1644485420000|2022-02-10 09:30:20|6461.9|6455.9|6463.4|6457.4|6463.4|6457.4|6461.9|6455.9|0
1644485430000|2022-02-10 09:30:30|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|6463.9|6457.9|0
1644485460000|2022-02-10 09:31:00|6463.8|6457.8|6462.4|6456.4|6463.8|6457.8|6462.4|6456.4|1
1644485470000|2022-02-10 09:31:10|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.4|6456.4|1
1644485490000|2022-02-10 09:31:30|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|1
1644485520000|2022-02-10 09:32:00|6465.5|6459.5|6466.4|6460.4|6466.4|6460.4|6465.5|6459.5|0
1644485530000|2022-02-10 09:32:10|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|1
1644485540000|2022-02-10 09:32:20|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|0
1644485550000|2022-02-10 09:32:30|6464.8|6458.8|6464.9|6458.9|6464.9|6458.9|6464.4|6458.4|0
1644485560000|2022-02-10 09:32:40|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|0
1644485580000|2022-02-10 09:33:00|6464.5|6458.5|6464.9|6458.9|6464.9|6458.9|6464.5|6458.5|0
1644485600000|2022-02-10 09:33:20|6464.8|6458.8|6463.9|6457.9|6464.8|6458.8|6463.9|6457.9|0
1644485620000|2022-02-10 09:33:40|6463.5|6457.5|6465.6|6459.6|6465.6|6459.6|6463.5|6457.5|124
1644485630000|2022-02-10 09:33:50|6465.5|6459.5|6465.6|6459.6|6465.6|6459.6|6465.5|6459.5|0
1644485640000|2022-02-10 09:34:00|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|0
1644485650000|2022-02-10 09:34:10|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|6464.5|6458.5|32
1644485660000|2022-02-10 09:34:20|6465.5|6459.5|6462|6456|6465.5|6459.5|6462|6456|6
1644485670000|2022-02-10 09:34:30|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1644485690000|2022-02-10 09:34:50|6462.4|6456.4|6462|6456|6462.4|6456.4|6462|6456|0
1644485700000|2022-02-10 09:35:00|||||||||1
1644485720000|2022-02-10 09:35:20|6462.4|6456.4|6462.8|6456.8|6462.8|6456.8|6462.4|6456.4|1
1644485730000|2022-02-10 09:35:30|6462.3|6456.3|6459.5|6453.5|6462.8|6456.8|6459.5|6453.5|10
1644485740000|2022-02-10 09:35:40|6459.9|6453.9|6458.8|6452.8|6459.9|6453.9|6458.8|6452.8|1
1644485750000|2022-02-10 09:35:50|6459.4|6453.4|6458.8|6452.8|6459.4|6453.4|6458.8|6452.8|1
1644485760000|2022-02-10 09:36:00|6459.3|6453.3|6459.8|6453.8|6459.8|6453.8|6458.8|6452.8|2
1644485780000|2022-02-10 09:36:20|6459.3|6453.3|6458.8|6452.8|6459.3|6453.3|6458.8|6452.8|0
1644485810000|2022-02-10 09:36:50|6458.6|6452.6|6458.3|6452.3|6458.6|6452.6|6458.3|6452.3|0
1644485820000|2022-02-10 09:37:00|6457.9|6451.9|6459.4|6453.4|6459.4|6453.4|6457.9|6451.9|2
1644485860000|2022-02-10 09:37:40|6458.9|6452.9|6458.4|6452.4|6458.9|6452.9|6458.4|6452.4|1
1644485870000|2022-02-10 09:37:50|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|0
1644485880000|2022-02-10 09:38:00|6458.1|6452.1|6458.9|6452.9|6458.9|6452.9|6458.1|6452.1|3
1644485900000|2022-02-10 09:38:20|6458.8|6452.8|6458.9|6452.9|6458.9|6452.9|6458.8|6452.8|0
1644485930000|2022-02-10 09:38:50|6458.8|6452.8|6459.4|6453.4|6459.4|6453.4|6458.4|6452.4|1
1644485940000|2022-02-10 09:39:00|6458.8|6452.8|6458.8|6452.8|6458.8|6452.8|6458.3|6452.3|1
1644485960000|2022-02-10 09:39:20|6458.3|6452.3|6457.3|6451.3|6458.8|6452.8|6457.3|6451.3|1
1644485980000|2022-02-10 09:39:40|6456.4|6450.4|6455.9|6449.9|6456.4|6450.4|6455.9|6449.9|2
1644485990000|2022-02-10 09:39:50|6455.8|6449.8|6454.8|6448.8|6455.8|6449.8|6454.8|6448.8|2
1644486000000|2022-02-10 09:40:00|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|6455.3|6449.3|3
1644486020000|2022-02-10 09:40:20|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|6454.8|6448.8|8
1644486030000|2022-02-10 09:40:30|6454.6|6448.6|6451.9|6445.9|6454.6|6448.6|6451.9|6445.9|4
1644486040000|2022-02-10 09:40:40|6451.8|6445.8|6450.8|6444.8|6451.8|6445.8|6450.8|6444.8|0
1644486050000|2022-02-10 09:40:50|6450.9|6444.9|6450.3|6444.3|6450.9|6444.9|6450.3|6444.3|5
1644486060000|2022-02-10 09:41:00|6450.4|6444.4|6451.4|6445.4|6451.4|6445.4|6449.8|6443.8|2
1644486070000|2022-02-10 09:41:10|6451.8|6445.8|6451.4|6445.4|6451.9|6445.9|6451.4|6445.4|0
1644486080000|2022-02-10 09:41:20|6452|6446|6450.9|6444.9|6452|6446|6450.9|6444.9|1
1644486090000|2022-02-10 09:41:30|6451.8|6445.8|6452.3|6446.3|6452.3|6446.3|6451.8|6445.8|1
1644486100000|2022-02-10 09:41:40|6452.4|6446.4|6452.8|6446.8|6452.8|6446.8|6452.4|6446.4|0
1644486110000|2022-02-10 09:41:50|6452.5|6446.5|6453.3|6447.3|6453.4|6447.4|6452.5|6446.5|1
1644486120000|2022-02-10 09:42:00|6452.9|6446.9|6451.8|6445.8|6452.9|6446.9|6451.8|6445.8|0
1644486130000|2022-02-10 09:42:10|6451|6445|6450.8|6444.8|6451.3|6445.3|6450.8|6444.8|0
1644486140000|2022-02-10 09:42:20|6450.6|6444.6|6450.8|6444.8|6450.8|6444.8|6450.3|6444.3|0
1644486160000|2022-02-10 09:42:40|6450.9|6444.9|6450.8|6444.8|6450.9|6444.9|6450.8|6444.8|0
1644486170000|2022-02-10 09:42:50|6450.3|6444.3|6451.4|6445.4|6451.4|6445.4|6450.3|6444.3|1
1644486190000|2022-02-10 09:43:10|6450.9|6444.9|6450.9|6444.9|6451.4|6445.4|6450.9|6444.9|0
1644486200000|2022-02-10 09:43:20|6450.4|6444.4|6451.9|6445.9|6451.9|6445.9|6450.3|6444.3|2
1644486210000|2022-02-10 09:43:30|6450.8|6444.8|6450.8|6444.8|6450.9|6444.9|6450.8|6444.8|0
1644486220000|2022-02-10 09:43:40|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|0
1644486230000|2022-02-10 09:43:50|6450.8|6444.8|6451.4|6445.4|6451.4|6445.4|6450.8|6444.8|1
1644486260000|2022-02-10 09:44:20|6451.3|6445.3|6450.9|6444.9|6451.3|6445.3|6450.3|6444.3|4
1644486270000|2022-02-10 09:44:30|6451|6445|6451.4|6445.4|6451.4|6445.4|6451|6445|0
1644486280000|2022-02-10 09:44:40|6451.8|6445.8|6451.9|6445.9|6451.9|6445.9|6451.4|6445.4|6
1644486290000|2022-02-10 09:44:50|6452|6446|6451.9|6445.9|6452.4|6446.4|6451.9|6445.9|10
1644486300000|2022-02-10 09:45:00|6451.5|6445.5|6451.9|6445.9|6451.9|6445.9|6450.9|6444.9|0
1644486320000|2022-02-10 09:45:20|6451.4|6445.4|6450.9|6444.9|6451.4|6445.4|6450.9|6444.9|2
1644486360000|2022-02-10 09:46:00|6450.8|6444.8|6450.9|6444.9|6450.9|6444.9|6450.8|6444.8|3
1644486370000|2022-02-10 09:46:10|6451.3|6445.3|6451.4|6445.4|6451.4|6445.4|6451.3|6445.3|0
1644486380000|2022-02-10 09:46:20|6451.3|6445.3|6449.8|6443.8|6451.3|6445.3|6449.8|6443.8|3
1644486390000|2022-02-10 09:46:30|6450.3|6444.3|6450.4|6444.4|6450.4|6444.4|6450.3|6444.3|2
1644486400000|2022-02-10 09:46:40|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|7
1644486410000|2022-02-10 09:46:50|6451.2|6445.2|6450.8|6444.8|6451.2|6445.2|6450.8|6444.8|0
1644486420000|2022-02-10 09:47:00|6451.3|6445.3|6451.3|6445.3|6451.4|6445.4|6451.2|6445.2|2
1644486430000|2022-02-10 09:47:10|6450.8|6444.8|6450.3|6444.3|6450.8|6444.8|6450.3|6444.3|1
1644486440000|2022-02-10 09:47:20|6450.2|6444.2|6451.4|6445.4|6451.4|6445.4|6449.8|6443.8|22
1644486450000|2022-02-10 09:47:30|6451.3|6445.3|6450.3|6444.3|6451.3|6445.3|6450.3|6444.3|0
1644486460000|2022-02-10 09:47:40|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|0
1644486470000|2022-02-10 09:47:50|6451|6445|6451.8|6445.8|6451.8|6445.8|6451|6445|6
1644486480000|2022-02-10 09:48:00|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|0
1644486500000|2022-02-10 09:48:20|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|0
1644486520000|2022-02-10 09:48:40|6453|6447|6453.4|6447.4|6453.4|6447.4|6453|6447|3
1644486530000|2022-02-10 09:48:50|6453.9|6447.9|6453.4|6447.4|6453.9|6447.9|6453.4|6447.4|0
1644486540000|2022-02-10 09:49:00|6452.9|6446.9|6453.4|6447.4|6453.4|6447.4|6452.9|6446.9|0
1644486550000|2022-02-10 09:49:10|6452.9|6446.9|6452.4|6446.4|6452.9|6446.9|6452.4|6446.4|0
1644486560000|2022-02-10 09:49:20|6452.3|6446.3|6451.4|6445.4|6452.3|6446.3|6451.3|6445.3|0
1644486570000|2022-02-10 09:49:30|6452.3|6446.3|6451.5|6445.5|6452.3|6446.3|6451.5|6445.5|8
1644486580000|2022-02-10 09:49:40|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.4|6445.4|3
1644486590000|2022-02-10 09:49:50|6451.4|6445.4|6450.9|6444.9|6451.4|6445.4|6450.9|6444.9|36
1644486600000|2022-02-10 09:50:00|6451|6445|6450.9|6444.9|6451.4|6445.4|6450.9|6444.9|1
1644486610000|2022-02-10 09:50:10|6451|6445|6452|6446|6452|6446|6450.9|6444.9|3
1644486620000|2022-02-10 09:50:20|6451.9|6445.9|6450.8|6444.8|6451.9|6445.9|6450.8|6444.8|0
1644486630000|2022-02-10 09:50:30|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|0
1644486640000|2022-02-10 09:50:40|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|0
1644486660000|2022-02-10 09:51:00|6449.8|6443.8|6447.8|6441.8|6449.8|6443.8|6447.8|6441.8|0
1644486670000|2022-02-10 09:51:10|6447.3|6441.3|6447.8|6441.8|6447.8|6441.8|6446.8|6440.8|17
1644486690000|2022-02-10 09:51:30|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|0
1644486700000|2022-02-10 09:51:40|6447.8|6441.8|6448.9|6442.9|6448.9|6442.9|6447.8|6441.8|3
1644486710000|2022-02-10 09:51:50|6449.4|6443.4|6448.3|6442.3|6449.4|6443.4|6448.3|6442.3|1
1644486720000|2022-02-10 09:52:00|6447.8|6441.8|6448.3|6442.3|6448.3|6442.3|6447.8|6441.8|0
1644486730000|2022-02-10 09:52:10|6448|6442|6447.4|6441.4|6448|6442|6447.3|6441.3|1
1644486740000|2022-02-10 09:52:20|6447.8|6441.8|6446.7|6440.7|6447.8|6441.8|6446.7|6440.7|3
1644486750000|2022-02-10 09:52:30|6446.3|6440.3|6445.8|6439.8|6446.3|6440.3|6445.8|6439.8|2
1644486770000|2022-02-10 09:52:50|6446.8|6440.8|6446.3|6440.3|6446.8|6440.8|6446.3|6440.3|21
1644486780000|2022-02-10 09:53:00|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|0
1644486790000|2022-02-10 09:53:10|6446.8|6440.8|6446.2|6440.2|6446.8|6440.8|6446.2|6440.2|7
1644486800000|2022-02-10 09:53:20|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|4
1644486810000|2022-02-10 09:53:30|||||||||20
1644486820000|2022-02-10 09:53:40|||||||||3
1644486850000|2022-02-10 09:54:10|6444.4|6438.4|6446.3|6440.3|6446.3|6440.3|6444.4|6438.4|3
1644486860000|2022-02-10 09:54:20|6446.2|6440.2|6445.8|6439.8|6446.2|6440.2|6445.8|6439.8|0
1644486870000|2022-02-10 09:54:30|6445.7|6439.7|6445.7|6439.7|6445.7|6439.7|6445.7|6439.7|0
1644486880000|2022-02-10 09:54:40|6444|6438|6444|6438|6444|6438|6444|6438|0
1644486890000|2022-02-10 09:54:50|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1644486900000|2022-02-10 09:55:00|6445.7|6439.7|6445.7|6439.7|6445.7|6439.7|6445.7|6439.7|1
1644486920000|2022-02-10 09:55:20|6444.5|6438.5|6444.9|6438.9|6445.4|6439.4|6444.4|6438.4|2
1644486930000|2022-02-10 09:55:30|6445.3|6439.3|6444.8|6438.8|6445.4|6439.4|6444.8|6438.8|0
1644486970000|2022-02-10 09:56:10|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|8
1644486980000|2022-02-10 09:56:20|6444.2|6438.2|6444.4|6438.4|6444.4|6438.4|6443.8|6437.8|0
1644486990000|2022-02-10 09:56:30|6444.3|6438.3|6444.3|6438.3|6444.4|6438.4|6444.3|6438.3|1
1644487010000|2022-02-10 09:56:50|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1644487030000|2022-02-10 09:57:10|||||||||1
1644487040000|2022-02-10 09:57:20|6443.5|6437.5|6437.9|6431.9|6443.5|6437.5|6437.4|6431.4|12
1644487050000|2022-02-10 09:57:30|6439|6433|6439.8|6433.8|6441.2|6435.2|6439|6433|9
1644487060000|2022-02-10 09:57:40|6439.9|6433.9|6439.4|6433.4|6440.4|6434.4|6439.4|6433.4|0
1644487070000|2022-02-10 09:57:50|6439.9|6433.9|6440.4|6434.4|6440.4|6434.4|6439.9|6433.9|1
1644487080000|2022-02-10 09:58:00|6439.9|6433.9|6439.9|6433.9|6439.9|6433.9|6439.8|6433.8|1
1644487090000|2022-02-10 09:58:10|6440.4|6434.4|6440.4|6434.4|6441.4|6435.4|6440.4|6434.4|0
1644487100000|2022-02-10 09:58:20|6441.3|6435.3|6440.9|6434.9|6441.4|6435.4|6440.4|6434.4|0
1644487110000|2022-02-10 09:58:30|6440.8|6434.8|6439.5|6433.5|6440.8|6434.8|6439.5|6433.5|0
1644487120000|2022-02-10 09:58:40|6439|6433|6439.5|6433.5|6439.5|6433.5|6438.9|6432.9|1
1644487130000|2022-02-10 09:58:50|6439|6433|6439|6433|6439|6433|6439|6433|0
1644487140000|2022-02-10 09:59:00|6440.4|6434.4|6440.4|6434.4|6440.5|6434.5|6440.4|6434.4|1
1644487150000|2022-02-10 09:59:10|6440.5|6434.5|6440.9|6434.9|6440.9|6434.9|6440.5|6434.5|0
1644487160000|2022-02-10 09:59:20|||||||||1
1644487180000|2022-02-10 09:59:40|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|2
1644487190000|2022-02-10 09:59:50|6439.4|6433.4|6440.4|6434.4|6440.4|6434.4|6438.9|6432.9|2
1644487200000|2022-02-10 10:00:00|6440.8|6434.8|6441.4|6435.4|6441.9|6435.9|6440.8|6434.8|2
1644487210000|2022-02-10 10:00:10|6441.5|6435.5|6443.9|6437.9|6443.9|6437.9|6441.5|6435.5|3
1644487220000|2022-02-10 10:00:20|6442.9|6436.9|6443.4|6437.4|6444|6438|6442.9|6436.9|1
1644487240000|2022-02-10 10:00:40|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1644487250000|2022-02-10 10:00:50|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|0
1644487260000|2022-02-10 10:01:00|6441.4|6435.4|6440.4|6434.4|6441.4|6435.4|6440.4|6434.4|2
1644487270000|2022-02-10 10:01:10|6439.9|6433.9|6441.9|6435.9|6441.9|6435.9|6439.9|6433.9|2
1644487280000|2022-02-10 10:01:20|6439.7|6433.7|6438.9|6432.9|6439.7|6433.7|6438.9|6432.9|2
1644487290000|2022-02-10 10:01:30|6439.9|6433.9|6439.9|6433.9|6439.9|6433.9|6439.8|6433.8|0
1644487300000|2022-02-10 10:01:40|6439.8|6433.8|6438.9|6432.9|6439.9|6433.9|6438.9|6432.9|17
1644487310000|2022-02-10 10:01:50|6439.4|6433.4|6438.9|6432.9|6439.4|6433.4|6438.9|6432.9|0
1644487320000|2022-02-10 10:02:00|6439.4|6433.4|6440.4|6434.4|6440.4|6434.4|6439.4|6433.4|2
1644487330000|2022-02-10 10:02:10|6439.9|6433.9|6439.9|6433.9|6439.9|6433.9|6439.4|6433.4|0
1644487350000|2022-02-10 10:02:30|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|0
1644487360000|2022-02-10 10:02:40|6439.9|6433.9|6439.9|6433.9|6439.9|6433.9|6439.4|6433.4|0
1644487370000|2022-02-10 10:02:50|6439.8|6433.8|6439.4|6433.4|6439.8|6433.8|6439.4|6433.4|0
1644487380000|2022-02-10 10:03:00|6439.9|6433.9|6440.8|6434.8|6440.8|6434.8|6439.4|6433.4|0
1644487390000|2022-02-10 10:03:10|6440.4|6434.4|6440.4|6434.4|6440.4|6434.4|6440.4|6434.4|0
1644487400000|2022-02-10 10:03:20|6440.8|6434.8|6442.9|6436.9|6442.9|6436.9|6440.8|6434.8|1
1644487410000|2022-02-10 10:03:30|6441.9|6435.9|6442.4|6436.4|6442.4|6436.4|6441.9|6435.9|2
1644487420000|2022-02-10 10:03:40|6442.5|6436.5|6441.9|6435.9|6442.9|6436.9|6441.9|6435.9|1
1644487430000|2022-02-10 10:03:50|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|0
1644487440000|2022-02-10 10:04:00|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|0
1644487450000|2022-02-10 10:04:10|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|0
1644487460000|2022-02-10 10:04:20|6442.3|6436.3|6441.9|6435.9|6442.3|6436.3|6441.9|6435.9|0
1644487480000|2022-02-10 10:04:40|6442.8|6436.8|6443.9|6437.9|6443.9|6437.9|6442.8|6436.8|1
1644487490000|2022-02-10 10:04:50|6442.8|6436.8|6442.9|6436.9|6442.9|6436.9|6442.8|6436.8|1
1644487500000|2022-02-10 10:05:00|6443|6437|6443.9|6437.9|6443.9|6437.9|6442.8|6436.8|1
1644487520000|2022-02-10 10:05:20|||||||||2
1644487560000|2022-02-10 10:06:00|6443.4|6437.4|6445.3|6439.3|6445.3|6439.3|6443.4|6437.4|8
1644487600000|2022-02-10 10:06:40|6446.3|6440.3|6447.3|6441.3|6447.3|6441.3|6446.3|6440.3|0
1644487620000|2022-02-10 10:07:00|6447.2|6441.2|6445.8|6439.8|6447.2|6441.2|6445.8|6439.8|1
1644487640000|2022-02-10 10:07:20|6445.7|6439.7|6445.9|6439.9|6445.9|6439.9|6445.7|6439.7|1
1644487650000|2022-02-10 10:07:30|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|1
1644487660000|2022-02-10 10:07:40|6446.8|6440.8|6445.9|6439.9|6446.8|6440.8|6445.9|6439.9|1
1644487680000|2022-02-10 10:08:00|6445.8|6439.8|6445.4|6439.4|6446.8|6440.8|6445.4|6439.4|1
1644487710000|2022-02-10 10:08:30|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|1
1644487720000|2022-02-10 10:08:40|6445.4|6439.4|6445.9|6439.9|6445.9|6439.9|6445.4|6439.4|1
1644487730000|2022-02-10 10:08:50|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|0
1644487740000|2022-02-10 10:09:00|6445.3|6439.3|6445.8|6439.8|6445.8|6439.8|6445.3|6439.3|0
1644487750000|2022-02-10 10:09:10|6446.9|6440.9|6446.4|6440.4|6446.9|6440.9|6445.9|6439.9|0
1644487760000|2022-02-10 10:09:20|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|0
1644487770000|2022-02-10 10:09:30|6446.8|6440.8|6445.9|6439.9|6446.8|6440.8|6445.9|6439.9|0
1644487780000|2022-02-10 10:09:40|6445|6439|6444.9|6438.9|6445|6439|6444.9|6438.9|1
1644487790000|2022-02-10 10:09:50|||||||||1
1644487810000|2022-02-10 10:10:10|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|1
1644487820000|2022-02-10 10:10:20|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|3
1644487840000|2022-02-10 10:10:40|6446.8|6440.8|6446.9|6440.9|6446.9|6440.9|6446.4|6440.4|0
1644487860000|2022-02-10 10:11:00|6446.8|6440.8|6445.4|6439.4|6446.8|6440.8|6445.4|6439.4|0
1644487880000|2022-02-10 10:11:20|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|0
1644487890000|2022-02-10 10:11:30|6445.4|6439.4|6446.4|6440.4|6446.4|6440.4|6445.4|6439.4|1
1644487930000|2022-02-10 10:12:10|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.4|6440.4|0
1644487940000|2022-02-10 10:12:20|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|0
1644487950000|2022-02-10 10:12:30|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|0
1644487970000|2022-02-10 10:12:50|6446.2|6440.2|6445.8|6439.8|6446.2|6440.2|6445.8|6439.8|0
1644487980000|2022-02-10 10:13:00|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|0
1644487990000|2022-02-10 10:13:10|6447.4|6441.4|6448.4|6442.4|6448.4|6442.4|6447.4|6441.4|2
1644488000000|2022-02-10 10:13:20|6448.5|6442.5|6447|6441|6448.5|6442.5|6447|6441|1
1644488010000|2022-02-10 10:13:30|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|0
1644488020000|2022-02-10 10:13:40|||||||||2
1644488030000|2022-02-10 10:13:50|6448.5|6442.5|6449.1|6443.1|6449.9|6443.9|6448.5|6442.5|0
1644488040000|2022-02-10 10:14:00|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|0
1644488060000|2022-02-10 10:14:20|6450.6|6444.6|6451.9|6445.9|6451.9|6445.9|6450.6|6444.6|12
1644488070000|2022-02-10 10:14:30|6452|6446|6452|6446|6452|6446|6452|6446|3
1644488090000|2022-02-10 10:14:50|6452.5|6446.5|6452.9|6446.9|6453.9|6447.9|6452.5|6446.5|1
1644488110000|2022-02-10 10:15:10|6453|6447|6453.4|6447.4|6453.4|6447.4|6453|6447|2
1644488150000|2022-02-10 10:15:50|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|0
1644488170000|2022-02-10 10:16:10|6453.4|6447.4|6452.9|6446.9|6453.4|6447.4|6452.9|6446.9|1
1644488190000|2022-02-10 10:16:30|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|0
1644488210000|2022-02-10 10:16:50|6451.6|6445.6|6449.9|6443.9|6451.6|6445.6|6449.9|6443.9|1
1644488220000|2022-02-10 10:17:00|6449.4|6443.4|6451.9|6445.9|6451.9|6445.9|6449.4|6443.4|2
1644488230000|2022-02-10 10:17:10|6451.8|6445.8|6450.8|6444.8|6451.8|6445.8|6450.4|6444.4|1
1644488240000|2022-02-10 10:17:20|6448.9|6442.9|6450.4|6444.4|6450.4|6444.4|6448.9|6442.9|0
1644488260000|2022-02-10 10:17:40|6449.3|6443.3|6451.8|6445.8|6451.8|6445.8|6449.3|6443.3|2
1644488270000|2022-02-10 10:17:50|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|0
1644488280000|2022-02-10 10:18:00|6450|6444|6450.7|6444.7|6451|6445|6450|6444|15
1644488290000|2022-02-10 10:18:10|6449|6443|6449|6443|6449|6443|6449|6443|0
1644488300000|2022-02-10 10:18:20|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|2
1644488310000|2022-02-10 10:18:30|6449|6443|6448.9|6442.9|6449|6443|6448.4|6442.4|1
1644488320000|2022-02-10 10:18:40|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|0
1644488330000|2022-02-10 10:18:50|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|0
1644488340000|2022-02-10 10:19:00|6448.7|6442.7|6447.4|6441.4|6448.7|6442.7|6447.4|6441.4|1
1644488360000|2022-02-10 10:19:20|6447.9|6441.9|6447.8|6441.8|6447.9|6441.9|6447.8|6441.8|0
1644488400000|2022-02-10 10:20:00|6447.7|6441.7|6447.4|6441.4|6447.7|6441.7|6447.3|6441.3|0
1644488410000|2022-02-10 10:20:10|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|0
1644488440000|2022-02-10 10:20:40|6447.7|6441.7|6447.8|6441.8|6447.8|6441.8|6447.7|6441.7|0
1644488450000|2022-02-10 10:20:50|||||||||1
1644488460000|2022-02-10 10:21:00|6447|6441|6443.9|6437.9|6447|6441|6443.9|6437.9|1
1644488470000|2022-02-10 10:21:10|6443.4|6437.4|6442.9|6436.9|6443.4|6437.4|6442.9|6436.9|0
1644488480000|2022-02-10 10:21:20|6443.9|6437.9|6444.4|6438.4|6444.4|6438.4|6443.4|6437.4|1
1644488490000|2022-02-10 10:21:30|6444|6438|6444.3|6438.3|6444.3|6438.3|6443.4|6437.4|0
1644488500000|2022-02-10 10:21:40|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|0
1644488520000|2022-02-10 10:22:00|6443.8|6437.8|6444.4|6438.4|6444.4|6438.4|6443.4|6437.4|0
1644488530000|2022-02-10 10:22:10|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|0
1644488540000|2022-02-10 10:22:20|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|1
1644488550000|2022-02-10 10:22:30|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|0
1644488560000|2022-02-10 10:22:40|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|0
1644488570000|2022-02-10 10:22:50|6445.3|6439.3|6444.9|6438.9|6445.3|6439.3|6444.4|6438.4|1
1644488580000|2022-02-10 10:23:00|6445|6439|6445.9|6439.9|6445.9|6439.9|6445|6439|0
1644488620000|2022-02-10 10:23:40|6445.4|6439.4|6443.4|6437.4|6445.4|6439.4|6443.4|6437.4|1
1644488630000|2022-02-10 10:23:50|6442.9|6436.9|6443.4|6437.4|6443.9|6437.9|6442.9|6436.9|1
1644488640000|2022-02-10 10:24:00|6443.3|6437.3|6442.8|6436.8|6443.4|6437.4|6442.8|6436.8|0
1644488650000|2022-02-10 10:24:10|6442.7|6436.7|6442.3|6436.3|6442.7|6436.7|6442.3|6436.3|0
1644488660000|2022-02-10 10:24:20|6442.7|6436.7|6443.9|6437.9|6444.4|6438.4|6442.7|6436.7|1
1644488670000|2022-02-10 10:24:30|6444.4|6438.4|6444.3|6438.3|6444.4|6438.4|6444.3|6438.3|0
1644488690000|2022-02-10 10:24:50|6444.4|6438.4|6444.3|6438.3|6444.4|6438.4|6444.3|6438.3|0
1644488700000|2022-02-10 10:25:00|6444.4|6438.4|6443.9|6437.9|6444.4|6438.4|6443.4|6437.4|0
1644488710000|2022-02-10 10:25:10|6444|6438|6444.4|6438.4|6444.4|6438.4|6444|6438|0
1644488720000|2022-02-10 10:25:20|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|1
1644488740000|2022-02-10 10:25:40|6446.3|6440.3|6446.4|6440.4|6446.4|6440.4|6446.3|6440.3|0
1644488760000|2022-02-10 10:26:00|6446.9|6440.9|6447.4|6441.4|6447.4|6441.4|6446.4|6440.4|1
1644488770000|2022-02-10 10:26:10|6446.9|6440.9|6446.4|6440.4|6446.9|6440.9|6446.4|6440.4|0
1644488780000|2022-02-10 10:26:20|6446.2|6440.2|6445.4|6439.4|6446.2|6440.2|6445.4|6439.4|0
1644488800000|2022-02-10 10:26:40|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|0
1644488810000|2022-02-10 10:26:50|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|0
1644488840000|2022-02-10 10:27:20|6445.9|6439.9|6443.9|6437.9|6445.9|6439.9|6443.9|6437.9|2
1644488890000|2022-02-10 10:28:10|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|1
1644488910000|2022-02-10 10:28:30|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1644488920000|2022-02-10 10:28:40|6445.2|6439.2|6446.4|6440.4|6447|6441|6445.2|6439.2|2
1644488960000|2022-02-10 10:29:20|6446.5|6440.5|6445.4|6439.4|6446.5|6440.5|6445.4|6439.4|1
1644488970000|2022-02-10 10:29:30|6445.3|6439.3|6443.4|6437.4|6445.3|6439.3|6443.4|6437.4|1
1644489000000|2022-02-10 10:30:00|6443.8|6437.8|6443.4|6437.4|6443.9|6437.9|6443.4|6437.4|0
1644489020000|2022-02-10 10:30:20|6442.4|6436.4|6442.6|6436.6|6442.6|6436.6|6442.4|6436.4|0
1644489030000|2022-02-10 10:30:30|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|0
1644489040000|2022-02-10 10:30:40|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|0
1644489050000|2022-02-10 10:30:50|6442.3|6436.3|6442.4|6436.4|6442.4|6436.4|6442.3|6436.3|2
1644489060000|2022-02-10 10:31:00|6441.4|6435.4|6441.4|6435.4|6441.4|6435.4|6441.4|6435.4|0
1644489070000|2022-02-10 10:31:10|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|0
1644489110000|2022-02-10 10:31:50|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|1
1644489120000|2022-02-10 10:32:00|6441.8|6435.8|6441.4|6435.4|6441.8|6435.8|6441.4|6435.4|1
1644489130000|2022-02-10 10:32:10|6441.9|6435.9|6442.9|6436.9|6443.3|6437.3|6441.9|6435.9|1
1644489140000|2022-02-10 10:32:20|6443|6437|6443.4|6437.4|6443.4|6437.4|6443|6437|0
1644489150000|2022-02-10 10:32:30|6442.4|6436.4|6442.9|6436.9|6442.9|6436.9|6442.4|6436.4|0
1644489180000|2022-02-10 10:33:00|6443.4|6437.4|6443.4|6437.4|6443.9|6437.9|6442.9|6436.9|0
1644489190000|2022-02-10 10:33:10|6443.5|6437.5|6443.5|6437.5|6444|6438|6443.5|6437.5|0
1644489210000|2022-02-10 10:33:30|6443|6437|6443.9|6437.9|6443.9|6437.9|6443|6437|0
1644489230000|2022-02-10 10:33:50|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|0
1644489240000|2022-02-10 10:34:00|6443|6437|6445|6439|6445|6439|6443|6437|0
1644489260000|2022-02-10 10:34:20|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|5
1644489280000|2022-02-10 10:34:40|6445.9|6439.9|6444.9|6438.9|6445.9|6439.9|6444.9|6438.9|1
1644489290000|2022-02-10 10:34:50|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1644489300000|2022-02-10 10:35:00|6444.6|6438.6|6445.4|6439.4|6445.4|6439.4|6444.6|6438.6|0
1644489330000|2022-02-10 10:35:30|6445.3|6439.3|6444.8|6438.8|6445.3|6439.3|6444.8|6438.8|0
1644489340000|2022-02-10 10:35:40|6444.4|6438.4|6442.9|6436.9|6444.4|6438.4|6442.9|6436.9|0
1644489370000|2022-02-10 10:36:10|6440.9|6434.9|6441.4|6435.4|6441.4|6435.4|6440.9|6434.9|1
1644489380000|2022-02-10 10:36:20|6442.4|6436.4|6441.4|6435.4|6442.4|6436.4|6441.4|6435.4|1
1644489390000|2022-02-10 10:36:30|6439.9|6433.9|6440.4|6434.4|6441.4|6435.4|6439.9|6433.9|0
1644489400000|2022-02-10 10:36:40|6439.8|6433.8|6439.4|6433.4|6440.4|6434.4|6439.4|6433.4|0
1644489420000|2022-02-10 10:37:00|6440|6434|6439.4|6433.4|6440.4|6434.4|6439.4|6433.4|1
1644489430000|2022-02-10 10:37:10|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|0
1644489440000|2022-02-10 10:37:20|6439|6433|6439.1|6433.1|6439.1|6433.1|6439|6433|0
1644489450000|2022-02-10 10:37:30|6439.5|6433.5|6439|6433|6439.5|6433.5|6439|6433|0
1644489470000|2022-02-10 10:37:50|6439.1|6433.1|6441.5|6435.5|6441.5|6435.5|6439.1|6433.1|0
1644489480000|2022-02-10 10:38:00|6441|6435|6440.9|6434.9|6441|6435|6440.9|6434.9|1
1644489490000|2022-02-10 10:38:10|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1644489530000|2022-02-10 10:38:50|6440|6434|6440|6434|6440|6434|6440|6434|0
1644489540000|2022-02-10 10:39:00|6440.5|6434.5|6440.9|6434.9|6440.9|6434.9|6440.5|6434.5|0
1644489560000|2022-02-10 10:39:20|||||||||2
1644489570000|2022-02-10 10:39:30|6440.5|6434.5|6441|6435|6441|6435|6440.5|6434.5|2
1644489580000|2022-02-10 10:39:40|6441.4|6435.4|6442|6436|6442|6436|6441.4|6435.4|1
1644489600000|2022-02-10 10:40:00|6441.4|6435.4|6441.4|6435.4|6441.9|6435.9|6441|6435|1
1644489610000|2022-02-10 10:40:10|6441|6435|6441|6435|6442|6436|6441|6435|0
1644489620000|2022-02-10 10:40:20|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|0
1644489630000|2022-02-10 10:40:30|6440.4|6434.4|6440|6434|6440.4|6434.4|6440|6434|0
1644489670000|2022-02-10 10:41:10|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|0
1644489680000|2022-02-10 10:41:20|6442|6436|6442|6436|6442|6436|6442|6436|1
1644489690000|2022-02-10 10:41:30|6442.1|6436.1|6442.5|6436.5|6442.5|6436.5|6442.1|6436.1|0
1644489710000|2022-02-10 10:41:50|6442.1|6436.1|6442|6436|6442.1|6436.1|6442|6436|0
1644489720000|2022-02-10 10:42:00|6442.3|6436.3|6443|6437|6443|6437|6442.3|6436.3|0
1644489760000|2022-02-10 10:42:40|6442.9|6436.9|6442.5|6436.5|6442.9|6436.9|6442.5|6436.5|0
1644489770000|2022-02-10 10:42:50|6443|6437|6444.1|6438.1|6444.1|6438.1|6443|6437|1
1644489790000|2022-02-10 10:43:10|6444|6438|6444|6438|6444.1|6438.1|6444|6438|0
1644489800000|2022-02-10 10:43:20|6444.6|6438.6|6444.6|6438.6|6444.6|6438.6|6444.6|6438.6|0
1644489810000|2022-02-10 10:43:30|6444.1|6438.1|6442.5|6436.5|6444.1|6438.1|6442.5|6436.5|2
1644489820000|2022-02-10 10:43:40|6442|6436|6442|6436|6442|6436|6442|6436|0
1644489840000|2022-02-10 10:44:00|6441.9|6435.9|6441.5|6435.5|6441.9|6435.9|6441.5|6435.5|0
1644489870000|2022-02-10 10:44:30|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|0
1644489880000|2022-02-10 10:44:40|6442|6436|6442|6436|6442|6436|6442|6436|0
1644489900000|2022-02-10 10:45:00|6442.6|6436.6|6442|6436|6442.6|6436.6|6442|6436|2
1644489970000|2022-02-10 10:46:10|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|0
1644490000000|2022-02-10 10:46:40|6444|6438|6444|6438|6444|6438|6444|6438|0
1644490010000|2022-02-10 10:46:50|||||||||1
1644490020000|2022-02-10 10:47:00|6443.6|6437.6|6443|6437|6443.6|6437.6|6443|6437|5
1644490050000|2022-02-10 10:47:30|6443.5|6437.5|6443.5|6437.5|6444|6438|6443.5|6437.5|0
1644490060000|2022-02-10 10:47:40|6443.6|6437.6|6444|6438|6444|6438|6443.6|6437.6|0
1644490070000|2022-02-10 10:47:50|6443.9|6437.9|6444|6438|6444|6438|6443.9|6437.9|1
1644490080000|2022-02-10 10:48:00|6443.5|6437.5|6444|6438|6444|6438|6443.5|6437.5|3
1644490130000|2022-02-10 10:48:50|6443.5|6437.5|6443.5|6437.5|6444|6438|6443.5|6437.5|0
1644490140000|2022-02-10 10:49:00|6444|6438|6444|6438|6444|6438|6444|6438|0
1644490160000|2022-02-10 10:49:20|6444.5|6438.5|6444.9|6438.9|6444.9|6438.9|6444.5|6438.5|17
1644490180000|2022-02-10 10:49:40|6445.9|6439.9|6447.1|6441.1|6447.1|6441.1|6445.9|6439.9|1
1644490190000|2022-02-10 10:49:50|6448.1|6442.1|6447.1|6441.1|6448.1|6442.1|6447.1|6441.1|3
1644490200000|2022-02-10 10:50:00|6447|6441|6447.1|6441.1|6447.1|6441.1|6447|6441|0
1644490210000|2022-02-10 10:50:10|6447.3|6441.3|6446.6|6440.6|6447.3|6441.3|6446.6|6440.6|3
1644490240000|2022-02-10 10:50:40|||||||||100
1644490260000|2022-02-10 10:51:00|6447|6441|6447.3|6441.3|6447.3|6441.3|6447|6441|0
1644490270000|2022-02-10 10:51:10|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|0
1644490280000|2022-02-10 10:51:20|6447.5|6441.5|6447.1|6441.1|6447.5|6441.5|6447.1|6441.1|0
1644490320000|2022-02-10 10:52:00|6447.5|6441.5|6447.6|6441.6|6447.6|6441.6|6447.5|6441.5|1
1644490340000|2022-02-10 10:52:20|6446.9|6440.9|6446.1|6440.1|6446.9|6440.9|6446.1|6440.1|3
1644490350000|2022-02-10 10:52:30|6445.5|6439.5|6446|6440|6446|6440|6445.5|6439.5|0
1644490360000|2022-02-10 10:52:40|6445.5|6439.5|6444.9|6438.9|6445.5|6439.5|6444.9|6438.9|0
1644490380000|2022-02-10 10:53:00|6445|6439|6443.9|6437.9|6446.1|6440.1|6443.9|6437.9|3
1644490390000|2022-02-10 10:53:10|6444.4|6438.4|6445|6439|6446|6440|6444.4|6438.4|0
1644490400000|2022-02-10 10:53:20|6445.9|6439.9|6445|6439|6445.9|6439.9|6445|6439|0
1644490410000|2022-02-10 10:53:30|6446|6440|6446|6440|6446|6440|6446|6440|0
1644490420000|2022-02-10 10:53:40|6446.1|6440.1|6446.1|6440.1|6446.3|6440.3|6446|6440|3
1644490430000|2022-02-10 10:53:50|6447.1|6441.1|6447|6441|6447.1|6441.1|6446.8|6440.8|0
1644490440000|2022-02-10 10:54:00|6447.1|6441.1|6447.5|6441.5|6447.5|6441.5|6447.1|6441.1|0
1644490450000|2022-02-10 10:54:10|6447.6|6441.6|6449.4|6443.4|6449.4|6443.4|6447.6|6441.6|0
1644490470000|2022-02-10 10:54:30|6449|6443|6447.5|6441.5|6449|6443|6446.5|6440.5|6
1644490490000|2022-02-10 10:54:50|6447|6441|6446|6440|6447|6441|6446|6440|5
1644490500000|2022-02-10 10:55:00|6445.9|6439.9|6446|6440|6446.4|6440.4|6445.8|6439.8|7
1644490510000|2022-02-10 10:55:10|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|0
1644490530000|2022-02-10 10:55:30|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|0
1644490570000|2022-02-10 10:56:10|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.3|6439.3|2
1644490600000|2022-02-10 10:56:40|6444.9|6438.9|6444.5|6438.5|6444.9|6438.9|6444.5|6438.5|0
1644490630000|2022-02-10 10:57:10|6444|6438|6444|6438|6444|6438|6444|6438|0
1644490640000|2022-02-10 10:57:20|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|1
1644490670000|2022-02-10 10:57:50|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|1
1644490680000|2022-02-10 10:58:00|6446|6440|6445.5|6439.5|6446|6440|6445.5|6439.5|1
1644490700000|2022-02-10 10:58:20|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|0
1644490710000|2022-02-10 10:58:30|6444|6438|6443.5|6437.5|6444|6438|6443.5|6437.5|0
1644490730000|2022-02-10 10:58:50|6443.9|6437.9|6443.5|6437.5|6444|6438|6443|6437|0
1644490740000|2022-02-10 10:59:00|6444|6438|6444|6438|6444|6438|6444|6438|0
1644490760000|2022-02-10 10:59:20|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|0
1644490770000|2022-02-10 10:59:30|6442.5|6436.5|6443|6437|6443|6437|6442.5|6436.5|0
1644490780000|2022-02-10 10:59:40|6442.6|6436.6|6442.6|6436.6|6443.1|6437.1|6442.6|6436.6|3
1644490800000|2022-02-10 11:00:00|6442|6436|6442.1|6436.1|6442.1|6436.1|6442|6436|2
1644490810000|2022-02-10 11:00:10|6442.5|6436.5|6442.5|6436.5|6442.6|6436.6|6442.5|6436.5|0
1644490820000|2022-02-10 11:00:20|6442|6436|6442.5|6436.5|6442.5|6436.5|6442|6436|0
1644490850000|2022-02-10 11:00:50|6443.1|6437.1|6443.5|6437.5|6443.6|6437.6|6443.1|6437.1|1
1644490860000|2022-02-10 11:01:00|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|6443.5|6437.5|1
1644490880000|2022-02-10 11:01:20|6446.8|6440.8|6448.3|6442.3|6448.3|6442.3|6446.8|6440.8|2
1644490890000|2022-02-10 11:01:30|6448.1|6442.1|6448.3|6442.3|6448.3|6442.3|6448.1|6442.1|1
1644490900000|2022-02-10 11:01:40|6449.6|6443.6|6449.1|6443.1|6449.6|6443.6|6449.1|6443.1|0
1644490910000|2022-02-10 11:01:50|6449.6|6443.6|6450.1|6444.1|6451.3|6445.3|6449.6|6443.6|9
1644490920000|2022-02-10 11:02:00|6450|6444|6450.3|6444.3|6450.3|6444.3|6450|6444|0
1644490930000|2022-02-10 11:02:10|6451.5|6445.5|6451.1|6445.1|6452.3|6446.3|6451.1|6445.1|3
1644490960000|2022-02-10 11:02:40|6451|6445|6451|6445|6451|6445|6451|6445|0
1644490970000|2022-02-10 11:02:50|6450.4|6444.4|6450|6444|6450.4|6444.4|6450|6444|0
1644490980000|2022-02-10 11:03:00|6449.9|6443.9|6449.3|6443.3|6450.1|6444.1|6449.3|6443.3|1
1644490990000|2022-02-10 11:03:10|||||||||1
1644491000000|2022-02-10 11:03:20|6449.1|6443.1|6449|6443|6449.1|6443.1|6449|6443|0
1644491010000|2022-02-10 11:03:30|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.1|6443.1|0
1644491020000|2022-02-10 11:03:40|6449.1|6443.1|6449.1|6443.1|6449.1|6443.1|6449|6443|0
1644491030000|2022-02-10 11:03:50|6449|6443|6449.1|6443.1|6449.1|6443.1|6449|6443|1
1644491040000|2022-02-10 11:04:00|6449.5|6443.5|6450.1|6444.1|6450.1|6444.1|6449.5|6443.5|1
1644491060000|2022-02-10 11:04:20|6450|6444|6450.1|6444.1|6450.1|6444.1|6450|6444|0
1644491090000|2022-02-10 11:04:50|6450|6444|6450|6444|6450|6444|6450|6444|1
1644491100000|2022-02-10 11:05:00|6449.3|6443.3|6448.6|6442.6|6449.3|6443.3|6448|6442|0
1644491110000|2022-02-10 11:05:10|6449.1|6443.1|6449.1|6443.1|6449.1|6443.1|6449.1|6443.1|0
1644491120000|2022-02-10 11:05:20|6449.3|6443.3|6450.6|6444.6|6450.8|6444.8|6449.3|6443.3|1
1644491150000|2022-02-10 11:05:50|||||||||2
1644491210000|2022-02-10 11:06:50|6450.5|6444.5|6450.6|6444.6|6450.6|6444.6|6450.5|6444.5|1
1644491220000|2022-02-10 11:07:00|6450.5|6444.5|6450.1|6444.1|6450.8|6444.8|6450.1|6444.1|3
1644491230000|2022-02-10 11:07:10|6449.6|6443.6|6447.8|6441.8|6449.6|6443.6|6447.8|6441.8|0
1644491240000|2022-02-10 11:07:20|6447.9|6441.9|6448.3|6442.3|6448.4|6442.4|6447.9|6441.9|0
1644491250000|2022-02-10 11:07:30|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|0
1644491260000|2022-02-10 11:07:40|6447.8|6441.8|6447.3|6441.3|6447.8|6441.8|6447.3|6441.3|1
1644491270000|2022-02-10 11:07:50|6447.1|6441.1|6448.1|6442.1|6448.1|6442.1|6447.1|6441.1|0
1644491280000|2022-02-10 11:08:00|6448.3|6442.3|6447.3|6441.3|6449.1|6443.1|6447.3|6441.3|2
1644491290000|2022-02-10 11:08:10|6447.1|6441.1|6447.3|6441.3|6447.8|6441.8|6447.1|6441.1|0
1644491300000|2022-02-10 11:08:20|6447.8|6441.8|6447.3|6441.3|6447.8|6441.8|6447.3|6441.3|0
1644491310000|2022-02-10 11:08:30|6447.4|6441.4|6447.3|6441.3|6448|6442|6447.3|6441.3|3
1644491330000|2022-02-10 11:08:50|6447.1|6441.1|6445.7|6439.7|6447.6|6441.6|6445.6|6439.6|2
1644491340000|2022-02-10 11:09:00|6445.8|6439.8|6446.7|6440.7|6446.7|6440.7|6445.5|6439.5|3
1644491350000|2022-02-10 11:09:10|6446.5|6440.5|6445.7|6439.7|6446.5|6440.5|6445.5|6439.5|0
1644491370000|2022-02-10 11:09:30|6445|6439|6445|6439|6445|6439|6445|6439|0
1644491380000|2022-02-10 11:09:40|6444.5|6438.5|6444.2|6438.2|6444.5|6438.5|6444.2|6438.2|0
1644491390000|2022-02-10 11:09:50|6443.7|6437.7|6444.7|6438.7|6444.7|6438.7|6443.7|6437.7|1
1644491400000|2022-02-10 11:10:00|6445.3|6439.3|6445.7|6439.7|6445.7|6439.7|6445.3|6439.3|0
1644491410000|2022-02-10 11:10:10|6444.5|6438.5|6442.7|6436.7|6444.5|6438.5|6442.7|6436.7|1
1644491430000|2022-02-10 11:10:30|6442.8|6436.8|6443.7|6437.7|6443.7|6437.7|6442.8|6436.8|0
1644491440000|2022-02-10 11:10:40|6443.3|6437.3|6443.7|6437.7|6443.7|6437.7|6443.2|6437.2|0
1644491450000|2022-02-10 11:10:50|6442.8|6436.8|6443.7|6437.7|6443.7|6437.7|6442.7|6436.7|0
1644491460000|2022-02-10 11:11:00|6443.5|6437.5|6447|6441|6448.5|6442.5|6443.2|6437.2|10
1644491510000|2022-02-10 11:11:50|6446.9|6440.9|6446.5|6440.5|6447|6441|6446.4|6440.4|0
1644491520000|2022-02-10 11:12:00|6446.7|6440.7|6447.5|6441.5|6447.5|6441.5|6446.7|6440.7|1
1644491530000|2022-02-10 11:12:10|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|0
1644491560000|2022-02-10 11:12:40|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|0
1644491570000|2022-02-10 11:12:50|6447.2|6441.2|6444.9|6438.9|6447.2|6441.2|6444.9|6438.9|2
1644491580000|2022-02-10 11:13:00|6445|6439|6446.9|6440.9|6446.9|6440.9|6445|6439|2
1644491590000|2022-02-10 11:13:10|6447.3|6441.3|6447|6441|6447.3|6441.3|6447|6441|2
1644491610000|2022-02-10 11:13:30|6446.7|6440.7|6446.5|6440.5|6446.7|6440.7|6446.5|6440.5|0
1644491630000|2022-02-10 11:13:50|6447.2|6441.2|6447.4|6441.4|6447.5|6441.5|6447|6441|0
1644491640000|2022-02-10 11:14:00|6447|6441|6447|6441|6447|6441|6447|6441|0
1644491650000|2022-02-10 11:14:10|6447.2|6441.2|6449.7|6443.7|6449.7|6443.7|6447.2|6441.2|0
1644491660000|2022-02-10 11:14:20|6450.2|6444.2|6450.7|6444.7|6450.7|6444.7|6449.7|6443.7|1
1644491670000|2022-02-10 11:14:30|6452.2|6446.2|6451.5|6445.5|6452.2|6446.2|6451.5|6445.5|9
1644491680000|2022-02-10 11:14:40|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|0
1644491690000|2022-02-10 11:14:50|6451.5|6445.5|6452|6446|6452|6446|6451.4|6445.4|0
1644491700000|2022-02-10 11:15:00|6451.9|6445.9|6448.5|6442.5|6452|6446|6446.5|6440.5|10
1644491710000|2022-02-10 11:15:10|6449|6443|6451|6445|6451|6445|6448.5|6442.5|7
1644491720000|2022-02-10 11:15:20|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|0
1644491740000|2022-02-10 11:15:40|6450|6444|6451.7|6445.7|6452.2|6446.2|6450|6444|2
1644491760000|2022-02-10 11:16:00|6452|6446|6452.3|6446.3|6452.3|6446.3|6452|6446|1
1644491770000|2022-02-10 11:16:10|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6452.8|6446.8|0
1644491780000|2022-02-10 11:16:20|6453.2|6447.2|6452.8|6446.8|6453.2|6447.2|6452.8|6446.8|0
1644491790000|2022-02-10 11:16:30|6453.3|6447.3|6453.7|6447.7|6454.9|6448.9|6453.3|6447.3|3
1644491800000|2022-02-10 11:16:40|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|0
1644491810000|2022-02-10 11:16:50|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1644491820000|2022-02-10 11:17:00|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|0
1644491830000|2022-02-10 11:17:10|6454.7|6448.7|6454.5|6448.5|6454.7|6448.7|6454.5|6448.5|0
1644491840000|2022-02-10 11:17:20|6454.7|6448.7|6453.7|6447.7|6454.7|6448.7|6453.7|6447.7|3
1644491900000|2022-02-10 11:18:20|6454.2|6448.2|6453.8|6447.8|6454.2|6448.2|6453.7|6447.7|0
1644491910000|2022-02-10 11:18:30|6454.7|6448.7|6453.7|6447.7|6454.7|6448.7|6453.7|6447.7|0
1644491930000|2022-02-10 11:18:50|6452.7|6446.7|6453.2|6447.2|6453.2|6447.2|6452.7|6446.7|0
1644491940000|2022-02-10 11:19:00|6453|6447|6453.7|6447.7|6453.7|6447.7|6452.2|6446.2|0
1644491950000|2022-02-10 11:19:10|6453.5|6447.5|6452.7|6446.7|6453.5|6447.5|6452.7|6446.7|0
1644491960000|2022-02-10 11:19:20|6453|6447|6453.2|6447.2|6453.7|6447.7|6453|6447|1
1644491990000|2022-02-10 11:19:50|6453|6447|6452.7|6446.7|6453.2|6447.2|6452.7|6446.7|2
1644492000000|2022-02-10 11:20:00|6453.2|6447.2|6454.2|6448.2|6454.2|6448.2|6453.2|6447.2|1
1644492020000|2022-02-10 11:20:20|6453.7|6447.7|6453.2|6447.2|6453.7|6447.7|6453.2|6447.2|0
1644492030000|2022-02-10 11:20:30|6452.8|6446.8|6451.5|6445.5|6452.8|6446.8|6451.5|6445.5|2
1644492040000|2022-02-10 11:20:40|6452|6446|6452.7|6446.7|6452.7|6446.7|6452|6446|1
1644492060000|2022-02-10 11:21:00|6453|6447|6453.7|6447.7|6453.7|6447.7|6453|6447|1
1644492080000|2022-02-10 11:21:20|6453.2|6447.2|6452.2|6446.2|6453.2|6447.2|6452|6446|0
1644492090000|2022-02-10 11:21:30|6452.5|6446.5|6452.5|6446.5|6452.7|6446.7|6452.3|6446.3|0
1644492100000|2022-02-10 11:21:40|6452|6446|6453.2|6447.2|6453.2|6447.2|6452|6446|0
1644492110000|2022-02-10 11:21:50|6452.7|6446.7|6453.2|6447.2|6453.2|6447.2|6452.7|6446.7|0
1644492120000|2022-02-10 11:22:00|6453.4|6447.4|6453.8|6447.8|6453.8|6447.8|6453.4|6447.4|1
1644492130000|2022-02-10 11:22:10|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|0
1644492180000|2022-02-10 11:23:00|6454.8|6448.8|6455.2|6449.2|6455.2|6449.2|6454.8|6448.8|0
1644492190000|2022-02-10 11:23:10|6455.7|6449.7|6455.8|6449.8|6455.8|6449.8|6455.7|6449.7|1
1644492220000|2022-02-10 11:23:40|||||||||1
1644492230000|2022-02-10 11:23:50|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|1
1644492240000|2022-02-10 11:24:00|6454.4|6448.4|6453.9|6447.9|6454.4|6448.4|6453.9|6447.9|1
1644492250000|2022-02-10 11:24:10|6454.3|6448.3|6454.7|6448.7|6454.8|6448.8|6454.3|6448.3|0
1644492260000|2022-02-10 11:24:20|6455.2|6449.2|6455.3|6449.3|6455.3|6449.3|6455.2|6449.2|0
1644492270000|2022-02-10 11:24:30|6455.8|6449.8|6455.8|6449.8|6456.3|6450.3|6455.3|6449.3|0
1644492280000|2022-02-10 11:24:40|6455.7|6449.7|6455.5|6449.5|6455.8|6449.8|6455.5|6449.5|5
1644492290000|2022-02-10 11:24:50|6455.9|6449.9|6456|6450|6456.8|6450.8|6455.9|6449.9|0
1644492300000|2022-02-10 11:25:00|6455.8|6449.8|6455.3|6449.3|6455.8|6449.8|6455.3|6449.3|51
1644492310000|2022-02-10 11:25:10|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|0
1644492320000|2022-02-10 11:25:20|6456.5|6450.5|6455.8|6449.8|6456.5|6450.5|6455.8|6449.8|4
1644492330000|2022-02-10 11:25:30|6455.7|6449.7|6455.3|6449.3|6455.7|6449.7|6455.3|6449.3|0
1644492370000|2022-02-10 11:26:10|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|0
1644492400000|2022-02-10 11:26:40|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|0
1644492410000|2022-02-10 11:26:50|6455.7|6449.7|6455.8|6449.8|6455.8|6449.8|6455.7|6449.7|1
1644492420000|2022-02-10 11:27:00|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|5
1644492430000|2022-02-10 11:27:10|6457.3|6451.3|6455|6449|6457.3|6451.3|6455|6449|2
1644492440000|2022-02-10 11:27:20|6454.9|6448.9|6454.4|6448.4|6454.9|6448.9|6454.4|6448.4|0
1644492450000|2022-02-10 11:27:30|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|0
1644492460000|2022-02-10 11:27:40|6453.9|6447.9|6453.3|6447.3|6453.9|6447.9|6452.9|6446.9|1
1644492470000|2022-02-10 11:27:50|6453.2|6447.2|6453.4|6447.4|6453.5|6447.5|6453.2|6447.2|2
1644492480000|2022-02-10 11:28:00|6452.4|6446.4|6450.4|6444.4|6452.4|6446.4|6450.4|6444.4|3
1644492520000|2022-02-10 11:28:40|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|1
1644492540000|2022-02-10 11:29:00|6451.3|6445.3|6452.2|6446.2|6452.2|6446.2|6451.3|6445.3|2
1644492550000|2022-02-10 11:29:10|6452.7|6446.7|6453|6447|6453|6447|6452.7|6446.7|2
1644492560000|2022-02-10 11:29:20|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|1
1644492570000|2022-02-10 11:29:30|6453.2|6447.2|6453|6447|6453.2|6447.2|6453|6447|2
1644492580000|2022-02-10 11:29:40|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|0
1644492590000|2022-02-10 11:29:50|||||||||1
1644492600000|2022-02-10 11:30:00|||||||||1
1644492620000|2022-02-10 11:30:20|6453|6447|6453.2|6447.2|6453.2|6447.2|6453|6447|1
1644492640000|2022-02-10 11:30:40|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1644492650000|2022-02-10 11:30:50|6453.8|6447.8|6453.7|6447.7|6453.8|6447.8|6453.7|6447.7|0
1644492660000|2022-02-10 11:31:00|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|0
1644492670000|2022-02-10 11:31:10|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1644492680000|2022-02-10 11:31:20|6454|6448|6453.9|6447.9|6454|6448|6453.9|6447.9|0
1644492700000|2022-02-10 11:31:40|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|0
1644492710000|2022-02-10 11:31:50|6453.8|6447.8|6454.5|6448.5|6454.5|6448.5|6453.8|6447.8|1
1644492720000|2022-02-10 11:32:00|6454.9|6448.9|6454.9|6448.9|6454.9|6448.9|6454.9|6448.9|0
1644492730000|2022-02-10 11:32:10|6455|6449|6456|6450|6456|6450|6455|6449|2
1644492740000|2022-02-10 11:32:20|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|1
1644492750000|2022-02-10 11:32:30|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|0
1644492770000|2022-02-10 11:32:50|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|5
1644492780000|2022-02-10 11:33:00|6458|6452|6458.3|6452.3|6458.8|6452.8|6458|6452|9
1644492800000|2022-02-10 11:33:20|6458.8|6452.8|6458.3|6452.3|6458.8|6452.8|6458.3|6452.3|0
1644492840000|2022-02-10 11:34:00|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|0
1644492850000|2022-02-10 11:34:10|6458.8|6452.8|6458.8|6452.8|6458.8|6452.8|6458.8|6452.8|1
1644492860000|2022-02-10 11:34:20|6461.2|6455.2|6462.7|6456.7|6462.8|6456.8|6461.2|6455.2|18
1644492870000|2022-02-10 11:34:30|6462.3|6456.3|6462.3|6456.3|6462.3|6456.3|6462.3|6456.3|4
1644492880000|2022-02-10 11:34:40|6459|6453|6459|6453|6459|6453|6459|6453|2
1644492890000|2022-02-10 11:34:50|6458|6452|6458.2|6452.2|6458.2|6452.2|6458|6452|2
1644492900000|2022-02-10 11:35:00|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|0
1644493010000|2022-02-10 11:36:50|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.5|6453.5|2
1644493040000|2022-02-10 11:37:20|6459.2|6453.2|6459.3|6453.3|6459.7|6453.7|6459.2|6453.2|0
1644493050000|2022-02-10 11:37:30|6459.7|6453.7|6460.3|6454.3|6460.3|6454.3|6459.7|6453.7|0
1644493070000|2022-02-10 11:37:50|6460.2|6454.2|6460.3|6454.3|6460.3|6454.3|6460.2|6454.2|0
1644493090000|2022-02-10 11:38:10|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|0
1644493210000|2022-02-10 11:40:10|6460.7|6454.7|6460.2|6454.2|6460.7|6454.7|6460.2|6454.2|0
1644493260000|2022-02-10 11:41:00|6460|6454|6460.7|6454.7|6460.7|6454.7|6460|6454|1
1644493270000|2022-02-10 11:41:10|6461.2|6455.2|6460.7|6454.7|6461.2|6455.2|6460.7|6454.7|0
1644493280000|2022-02-10 11:41:20|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|0
1644493300000|2022-02-10 11:41:40|6460|6454|6460|6454|6460|6454|6460|6454|0
1644493320000|2022-02-10 11:42:00|6459.7|6453.7|6458.7|6452.7|6459.7|6453.7|6458.7|6452.7|2
1644493330000|2022-02-10 11:42:10|||||||||1
1644493340000|2022-02-10 11:42:20|6458.2|6452.2|6456.7|6450.7|6458.2|6452.2|6456.2|6450.2|6
1644493380000|2022-02-10 11:43:00|6456.5|6450.5|6455.7|6449.7|6456.5|6450.5|6455.7|6449.7|4
1644493410000|2022-02-10 11:43:30|6455.8|6449.8|6457.2|6451.2|6457.2|6451.2|6455.8|6449.8|0
1644493420000|2022-02-10 11:43:40|6456.8|6450.8|6456.7|6450.7|6456.8|6450.8|6456.7|6450.7|0
1644493460000|2022-02-10 11:44:20|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|0
1644493470000|2022-02-10 11:44:30|6456.2|6450.2|6457.7|6451.7|6457.7|6451.7|6456.2|6450.2|1
1644493490000|2022-02-10 11:44:50|6456.9|6450.9|6456.7|6450.7|6456.9|6450.9|6456.7|6450.7|0
1644493500000|2022-02-10 11:45:00|6456.5|6450.5|6455.7|6449.7|6456.5|6450.5|6455.7|6449.7|0
1644493510000|2022-02-10 11:45:10|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|1
1644493520000|2022-02-10 11:45:20|6455.7|6449.7|6456.7|6450.7|6456.7|6450.7|6455.7|6449.7|1
1644493550000|2022-02-10 11:45:50|6456.4|6450.4|6456.7|6450.7|6457.2|6451.2|6456.4|6450.4|1
1644493560000|2022-02-10 11:46:00|6457.2|6451.2|6456.7|6450.7|6457.7|6451.7|6456.7|6450.7|0
1644493570000|2022-02-10 11:46:10|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|1
1644493580000|2022-02-10 11:46:20|6457|6451|6457|6451|6457|6451|6457|6451|0
1644493600000|2022-02-10 11:46:40|6456.5|6450.5|6455.9|6449.9|6456.5|6450.5|6455.9|6449.9|0
1644493610000|2022-02-10 11:46:50|6455.2|6449.2|6453.7|6447.7|6455.2|6449.2|6453.7|6447.7|1
1644493620000|2022-02-10 11:47:00|6452.5|6446.5|6451.7|6445.7|6452.5|6446.5|6451.2|6445.2|2
1644493630000|2022-02-10 11:47:10|6451.5|6445.5|6451.2|6445.2|6451.5|6445.5|6451.2|6445.2|1
1644493640000|2022-02-10 11:47:20|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6
1644493650000|2022-02-10 11:47:30|6453|6447|6453.7|6447.7|6453.7|6447.7|6453|6447|1
1644493660000|2022-02-10 11:47:40|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|0
1644493670000|2022-02-10 11:47:50|6454|6448|6454.2|6448.2|6454.2|6448.2|6453.7|6447.7|0
1644493690000|2022-02-10 11:48:10|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1644493710000|2022-02-10 11:48:30|6453.8|6447.8|6453.7|6447.7|6454|6448|6453.7|6447.7|0
1644493720000|2022-02-10 11:48:40|6453.8|6447.8|6453.7|6447.7|6454.2|6448.2|6453.7|6447.7|1
1644493740000|2022-02-10 11:49:00|6454.2|6448.2|6453.7|6447.7|6454.7|6448.7|6453.7|6447.7|1
1644493750000|2022-02-10 11:49:10|6454.3|6448.3|6455.2|6449.2|6455.2|6449.2|6454.3|6448.3|1
1644493770000|2022-02-10 11:49:30|6454.7|6448.7|6454.2|6448.2|6454.7|6448.7|6453.7|6447.7|1
1644493780000|2022-02-10 11:49:40|6453.7|6447.7|6454.2|6448.2|6454.2|6448.2|6453.7|6447.7|0
1644493790000|2022-02-10 11:49:50|6453.7|6447.7|6454.7|6448.7|6454.7|6448.7|6453.7|6447.7|0
1644493800000|2022-02-10 11:50:00|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|0
1644493840000|2022-02-10 11:50:40|6454.7|6448.7|6453.7|6447.7|6454.7|6448.7|6453.7|6447.7|2
1644493850000|2022-02-10 11:50:50|6453.8|6447.8|6454.7|6448.7|6454.7|6448.7|6453.8|6447.8|0
1644493860000|2022-02-10 11:51:00|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|0
1644493870000|2022-02-10 11:51:10|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|0
1644493890000|2022-02-10 11:51:30|6454.2|6448.2|6453.7|6447.7|6454.2|6448.2|6453.7|6447.7|0
1644493900000|2022-02-10 11:51:40|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|1
1644493910000|2022-02-10 11:51:50|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|0
1644493920000|2022-02-10 11:52:00|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|4
1644493940000|2022-02-10 11:52:20|6451.3|6445.3|6452.7|6446.7|6452.7|6446.7|6451.3|6445.3|1
1644493950000|2022-02-10 11:52:30|6452.2|6446.2|6451.5|6445.5|6452.2|6446.2|6451.5|6445.5|0
1644493990000|2022-02-10 11:53:10|6451|6445|6448.7|6442.7|6451|6445|6448.7|6442.7|1
1644494000000|2022-02-10 11:53:20|6446.7|6440.7|6447.2|6441.2|6447.2|6441.2|6446.7|6440.7|2
1644494010000|2022-02-10 11:53:30|6447|6441|6443.2|6437.2|6447|6441|6442.7|6436.7|5
1644494030000|2022-02-10 11:53:50|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|0
1644494040000|2022-02-10 11:54:00|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|1
1644494050000|2022-02-10 11:54:10|||||||||1
1644494060000|2022-02-10 11:54:20|6442.7|6436.7|6443.2|6437.2|6443.2|6437.2|6442.7|6436.7|0
1644494070000|2022-02-10 11:54:30|6443|6437|6442.5|6436.5|6443|6437|6442.5|6436.5|0
1644494130000|2022-02-10 11:55:30|6442.2|6436.2|6442.5|6436.5|6442.5|6436.5|6442.2|6436.2|0
1644494140000|2022-02-10 11:55:40|6442.7|6436.7|6443.9|6437.9|6443.9|6437.9|6442.7|6436.7|4
1644494150000|2022-02-10 11:55:50|6445.7|6439.7|6445.7|6439.7|6445.7|6439.7|6445.7|6439.7|1
1644494160000|2022-02-10 11:56:00|6445.5|6439.5|6445.4|6439.4|6446.4|6440.4|6445.4|6439.4|0
1644494180000|2022-02-10 11:56:20|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|0
1644494190000|2022-02-10 11:56:30|6446.8|6440.8|6445|6439|6446.8|6440.8|6445|6439|0
1644494200000|2022-02-10 11:56:40|6442.8|6436.8|6441.5|6435.5|6442.8|6436.8|6440.2|6434.2|9
1644494210000|2022-02-10 11:56:50|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|2
1644494220000|2022-02-10 11:57:00|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|9
1644494230000|2022-02-10 11:57:10|6441|6435|6441|6435|6441|6435|6441|6435|2
1644494250000|2022-02-10 11:57:30|6441.4|6435.4|6441.4|6435.4|6441.4|6435.4|6441.4|6435.4|0
1644494280000|2022-02-10 11:58:00|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|0
1644494320000|2022-02-10 11:58:40|6440.8|6434.8|6439.5|6433.5|6440.8|6434.8|6439.5|6433.5|5
1644494340000|2022-02-10 11:59:00|||||||||2
1644494350000|2022-02-10 11:59:10|6442.8|6436.8|6442.3|6436.3|6442.8|6436.8|6441.8|6435.8|3
1644494360000|2022-02-10 11:59:20|6442.4|6436.4|6442.8|6436.8|6442.8|6436.8|6442.4|6436.4|0
1644494370000|2022-02-10 11:59:30|6442.9|6436.9|6445|6439|6445|6439|6442.9|6436.9|0
1644494380000|2022-02-10 11:59:40|6444|6438|6445|6439|6445|6439|6444|6438|2
1644494400000|2022-02-10 12:00:00|6444.5|6438.5|6445.7|6439.7|6445.7|6439.7|6444.5|6438.5|0
1644494410000|2022-02-10 12:00:10|6445.8|6439.8|6447|6441|6447|6441|6445.8|6439.8|0
1644494420000|2022-02-10 12:00:20|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|0
1644494430000|2022-02-10 12:00:30|6448.2|6442.2|6448.5|6442.5|6449|6443|6448.2|6442.2|3
1644494440000|2022-02-10 12:00:40|6449|6443|6449.7|6443.7|6449.7|6443.7|6449|6443|1
1644494450000|2022-02-10 12:00:50|6449.8|6443.8|6450.7|6444.7|6451.2|6445.2|6449.8|6443.8|0
1644494460000|2022-02-10 12:01:00|6451.2|6445.2|6451.2|6445.2|6451.2|6445.2|6450.7|6444.7|1
1644494470000|2022-02-10 12:01:10|6449.7|6443.7|6448.7|6442.7|6449.7|6443.7|6448.5|6442.5|6
1644494480000|2022-02-10 12:01:20|6447.1|6441.1|6446.7|6440.7|6448.2|6442.2|6446.7|6440.7|4
1644494490000|2022-02-10 12:01:30|6447.2|6441.2|6447.7|6441.7|6447.7|6441.7|6447.2|6441.2|0
1644494500000|2022-02-10 12:01:40|6448.2|6442.2|6449.3|6443.3|6449.3|6443.3|6448.2|6442.2|0
1644494510000|2022-02-10 12:01:50|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.5|6443.5|5
1644494520000|2022-02-10 12:02:00|6450|6444|6448.2|6442.2|6450.5|6444.5|6447.7|6441.7|7
1644494530000|2022-02-10 12:02:10|6448.5|6442.5|6445.9|6439.9|6448.5|6442.5|6445.9|6439.9|1
1644494540000|2022-02-10 12:02:20|6446|6440|6446|6440|6446|6440|6446|6440|0
1644494550000|2022-02-10 12:02:30|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|0
1644494570000|2022-02-10 12:02:50|6448.5|6442.5|6448|6442|6448.5|6442.5|6448|6442|2
1644494580000|2022-02-10 12:03:00|6448.2|6442.2|6447|6441|6448.7|6442.7|6444.7|6438.7|16
1644494590000|2022-02-10 12:03:10|6446.5|6440.5|6447.5|6441.5|6447.5|6441.5|6446|6440|0
1644494600000|2022-02-10 12:03:20|6447.2|6441.2|6447|6441|6447.4|6441.4|6447|6441|0
1644494610000|2022-02-10 12:03:30|6447.5|6441.5|6448.5|6442.5|6448.5|6442.5|6445.5|6439.5|2
1644494620000|2022-02-10 12:03:40|6448.7|6442.7|6449|6443|6449|6443|6448.5|6442.5|12
1644494630000|2022-02-10 12:03:50|6448.7|6442.7|6448.5|6442.5|6449|6443|6448.5|6442.5|1
1644494640000|2022-02-10 12:04:00|6448.4|6442.4|6448.5|6442.5|6448.5|6442.5|6448.4|6442.4|2
1644494650000|2022-02-10 12:04:10|6448.7|6442.7|6449.4|6443.4|6449.5|6443.5|6448.7|6442.7|8
1644494660000|2022-02-10 12:04:20|6449.3|6443.3|6449.4|6443.4|6449.4|6443.4|6449.3|6443.3|0
1644494670000|2022-02-10 12:04:30|6449.3|6443.3|6453.7|6447.7|6454|6448|6448.5|6442.5|2
1644494680000|2022-02-10 12:04:40|6453.5|6447.5|6454.4|6448.4|6454.4|6448.4|6453.5|6447.5|0
1644494690000|2022-02-10 12:04:50|6454.3|6448.3|6453.8|6447.8|6454.3|6448.3|6453.3|6447.3|3
1644494700000|2022-02-10 12:05:00|6454.2|6448.2|6454.4|6448.4|6454.4|6448.4|6453.9|6447.9|0
1644494710000|2022-02-10 12:05:10|6454.9|6448.9|6455.4|6449.4|6455.4|6449.4|6454.4|6448.4|0
1644494720000|2022-02-10 12:05:20|6454.9|6448.9|6453.3|6447.3|6454.9|6448.9|6453.3|6447.3|3
1644494730000|2022-02-10 12:05:30|6453.4|6447.4|6454.4|6448.4|6454.4|6448.4|6453.4|6447.4|0
1644494740000|2022-02-10 12:05:40|6453.4|6447.4|6454.4|6448.4|6454.4|6448.4|6453.4|6447.4|0
1644494760000|2022-02-10 12:06:00|6454.9|6448.9|6456.5|6450.5|6457|6451|6453.9|6447.9|5
1644494770000|2022-02-10 12:06:10|6456|6450|6457.2|6451.2|6457.2|6451.2|6456|6450|0
1644494780000|2022-02-10 12:06:20|6458.2|6452.2|6461.2|6455.2|6461.2|6455.2|6456|6450|14
1644494790000|2022-02-10 12:06:30|6460.5|6454.5|6459.2|6453.2|6460.5|6454.5|6457.7|6451.7|14
1644494800000|2022-02-10 12:06:40|6459|6453|6458|6452|6460.7|6454.7|6458|6452|5
1644494810000|2022-02-10 12:06:50|6457.9|6451.9|6457.7|6451.7|6457.9|6451.9|6455.7|6449.7|6
1644494820000|2022-02-10 12:07:00|6457.2|6451.2|6458.2|6452.2|6458.2|6452.2|6457.2|6451.2|1
1644494830000|2022-02-10 12:07:10|6458|6452|6458|6452|6458|6452|6458|6452|0
1644494840000|2022-02-10 12:07:20|6457.5|6451.5|6459.7|6453.7|6461.5|6455.5|6457|6451|11
1644494850000|2022-02-10 12:07:30|6460.7|6454.7|6458.9|6452.9|6460.9|6454.9|6458.9|6452.9|11
1644494860000|2022-02-10 12:07:40|6459.4|6453.4|6459.4|6453.4|6460.3|6454.3|6458.9|6452.9|4
1644494870000|2022-02-10 12:07:50|6459.3|6453.3|6457|6451|6459.3|6453.3|6457|6451|6
1644494880000|2022-02-10 12:08:00|6458|6452|6459.4|6453.4|6461.8|6455.8|6458|6452|6
1644494890000|2022-02-10 12:08:10|6459.3|6453.3|6467.3|6461.3|6468.5|6462.5|6458.4|6452.4|19
1644494900000|2022-02-10 12:08:20|6466.9|6460.9|6467.2|6461.2|6467.2|6461.2|6466.9|6460.9|2
1644494910000|2022-02-10 12:08:30|6467|6461|6466.8|6460.8|6467|6461|6466.8|6460.8|1
1644494920000|2022-02-10 12:08:40|6469|6463|6469.8|6463.8|6470.8|6464.8|6469|6463|5
1644494930000|2022-02-10 12:08:50|6470.2|6464.2|6470.3|6464.3|6470.3|6464.3|6470.2|6464.2|6
1644494940000|2022-02-10 12:09:00|||||||||1
1644494960000|2022-02-10 12:09:20|6472.4|6466.4|6472|6466|6472.4|6466.4|6471.4|6465.4|9
1644494970000|2022-02-10 12:09:30|6471.7|6465.7|6471.3|6465.3|6471.7|6465.7|6470.9|6464.9|1
1644494980000|2022-02-10 12:09:40|6471.4|6465.4|6472|6466|6472.4|6466.4|6470.9|6464.9|6
1644494990000|2022-02-10 12:09:50|6471.7|6465.7|6472.5|6466.5|6475.8|6469.8|6471.4|6465.4|10
1644495000000|2022-02-10 12:10:00|6474|6468|6478|6472|6479|6473|6474|6468|22
1644495010000|2022-02-10 12:10:10|6476.2|6470.2|6476.7|6470.7|6477.2|6471.2|6476.2|6470.2|1
1644495020000|2022-02-10 12:10:20|6477|6471|6476.7|6470.7|6477.2|6471.2|6476.7|6470.7|3
1644495030000|2022-02-10 12:10:30|6475.7|6469.7|6476.2|6470.2|6476.7|6470.7|6475.2|6469.2|7
1644495040000|2022-02-10 12:10:40|6475.7|6469.7|6474.7|6468.7|6476.2|6470.2|6474.7|6468.7|2
1644495050000|2022-02-10 12:10:50|6474.5|6468.5|6475.7|6469.7|6476|6470|6473.7|6467.7|2
1644495060000|2022-02-10 12:11:00|6476.2|6470.2|6478.7|6472.7|6478.7|6472.7|6476.2|6470.2|7
1644495070000|2022-02-10 12:11:10|6479.2|6473.2|6480.7|6474.7|6482.3|6476.3|6478.7|6472.7|13
1644495080000|2022-02-10 12:11:20|6480.2|6474.2|6480.2|6474.2|6481.2|6475.2|6480.2|6474.2|7
1644495090000|2022-02-10 12:11:30|6480|6474|6478.2|6472.2|6480|6474|6478.2|6472.2|2
1644495100000|2022-02-10 12:11:40|6478|6472|6477.4|6471.4|6478|6472|6477.4|6471.4|6
1644495110000|2022-02-10 12:11:50|6477|6471|6478|6472|6478.7|6472.7|6477|6471|7
1644495120000|2022-02-10 12:12:00|6478.2|6472.2|6477.5|6471.5|6478.5|6472.5|6477.5|6471.5|2
1644495130000|2022-02-10 12:12:10|6477.4|6471.4|6477.5|6471.5|6477.5|6471.5|6477.4|6471.4|8
1644495140000|2022-02-10 12:12:20|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|4
1644495150000|2022-02-10 12:12:30|6480.8|6474.8|6481.5|6475.5|6481.5|6475.5|6480.7|6474.7|9
1644495160000|2022-02-10 12:12:40|6480.7|6474.7|6479.7|6473.7|6480.7|6474.7|6479.7|6473.7|0
1644495170000|2022-02-10 12:12:50|6480|6474|6480.5|6474.5|6480.7|6474.7|6480|6474|0
1644495180000|2022-02-10 12:13:00|6480.7|6474.7|6479.5|6473.5|6481.5|6475.5|6479.5|6473.5|0
1644495190000|2022-02-10 12:13:10|6479|6473|6479|6473|6479.7|6473.7|6479|6473|0
1644495200000|2022-02-10 12:13:20|6478.4|6472.4|6479.2|6473.2|6479.2|6473.2|6478.4|6472.4|0
1644495220000|2022-02-10 12:13:40|6479.7|6473.7|6480.2|6474.2|6480.2|6474.2|6479.7|6473.7|1
1644495230000|2022-02-10 12:13:50|6480.3|6474.3|6481.9|6475.9|6481.9|6475.9|6480.2|6474.2|1
1644495240000|2022-02-10 12:14:00|6481.8|6475.8|6480.2|6474.2|6481.8|6475.8|6480.2|6474.2|1
1644495250000|2022-02-10 12:14:10|6480.7|6474.7|6480.8|6474.8|6480.8|6474.8|6480.7|6474.7|3
1644495260000|2022-02-10 12:14:20|6480.7|6474.7|6481.7|6475.7|6482.7|6476.7|6480.7|6474.7|1
1644495270000|2022-02-10 12:14:30|6482.3|6476.3|6484.2|6478.2|6484.2|6478.2|6482.3|6476.3|10
1644495280000|2022-02-10 12:14:40|6484|6478|6484.2|6478.2|6484.2|6478.2|6482.7|6476.7|1
1644495290000|2022-02-10 12:14:50|6483.7|6477.7|6483.7|6477.7|6483.8|6477.8|6482.7|6476.7|2
1644495300000|2022-02-10 12:15:00|6483.5|6477.5|6484|6478|6484.7|6478.7|6483.2|6477.2|2
1644495310000|2022-02-10 12:15:10|6481.5|6475.5|6480|6474|6481.5|6475.5|6480|6474|8
1644495320000|2022-02-10 12:15:20|6480.2|6474.2|6479.5|6473.5|6480.5|6474.5|6479.2|6473.2|0
1644495330000|2022-02-10 12:15:30|6479|6473|6478|6472|6479|6473|6478|6472|2
1644495340000|2022-02-10 12:15:40|6478.2|6472.2|6479.7|6473.7|6479.7|6473.7|6478.2|6472.2|1
1644495350000|2022-02-10 12:15:50|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|0
1644495360000|2022-02-10 12:16:00|6478.5|6472.5|6478.7|6472.7|6478.7|6472.7|6478.3|6472.3|29
1644495370000|2022-02-10 12:16:10|6477.7|6471.7|6479.5|6473.5|6479.5|6473.5|6477.7|6471.7|3
1644495380000|2022-02-10 12:16:20|||||||||1
1644495390000|2022-02-10 12:16:30|6478.3|6472.3|6480.4|6474.4|6481|6475|6477.3|6471.3|8
1644495400000|2022-02-10 12:16:40|6480|6474|6481|6475|6481|6475|6480|6474|0
1644495410000|2022-02-10 12:16:50|6480.3|6474.3|6479.2|6473.2|6480.3|6474.3|6479.2|6473.2|0
1644495420000|2022-02-10 12:17:00|6479.7|6473.7|6480.3|6474.3|6480.3|6474.3|6479.2|6473.2|0
1644495430000|2022-02-10 12:17:10|6480.8|6474.8|6480.7|6474.7|6481.7|6475.7|6480.7|6474.7|1
1644495440000|2022-02-10 12:17:20|6481.2|6475.2|6484.2|6478.2|6484.2|6478.2|6481.2|6475.2|1
1644495460000|2022-02-10 12:17:40|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|2
1644495470000|2022-02-10 12:17:50|6484.2|6478.2|6485.7|6479.7|6485.7|6479.7|6484.2|6478.2|6
1644495480000|2022-02-10 12:18:00|6486.2|6480.2|6482.9|6476.9|6486.9|6480.9|6482.9|6476.9|6
1644495490000|2022-02-10 12:18:10|6483.4|6477.4|6492|6486|6492|6486|6483.4|6477.4|41
1644495500000|2022-02-10 12:18:20|6491.5|6485.5|6500.5|6494.5|6500.9|6494.9|6491.4|6485.4|32
1644495510000|2022-02-10 12:18:30|6501.9|6495.9|6502|6496|6502|6496|6501.9|6495.9|2
1644495520000|2022-02-10 12:18:40|6502.2|6496.2|6501.9|6495.9|6502.2|6496.2|6501.4|6495.4|12
1644495530000|2022-02-10 12:18:50|6502|6496|6502.2|6496.2|6502.2|6496.2|6501.3|6495.3|34
1644495540000|2022-02-10 12:19:00|6502.3|6496.3|6501.2|6495.2|6502.3|6496.3|6501.2|6495.2|8
1644495550000|2022-02-10 12:19:10|6500.7|6494.7|6500.2|6494.2|6501.2|6495.2|6499.7|6493.7|2
1644495560000|2022-02-10 12:19:20|6499.7|6493.7|6497.2|6491.2|6499.7|6493.7|6496.7|6490.7|7
1644495570000|2022-02-10 12:19:30|6497.3|6491.3|6494.2|6488.2|6497.7|6491.7|6491.7|6485.7|12
1644495580000|2022-02-10 12:19:40|6492.2|6486.2|6493.7|6487.7|6495.2|6489.2|6492.2|6486.2|1
1644495590000|2022-02-10 12:19:50|6493.3|6487.3|6493.7|6487.7|6494.2|6488.2|6493.2|6487.2|1
1644495600000|2022-02-10 12:20:00|6494.2|6488.2|6493.7|6487.7|6496.2|6490.2|6492.2|6486.2|3
1644495610000|2022-02-10 12:20:10|6493.2|6487.2|6493|6487|6494.7|6488.7|6492.2|6486.2|23
1644495620000|2022-02-10 12:20:20|6493.2|6487.2|6492.9|6486.9|6494.5|6488.5|6492.9|6486.9|3
1644495630000|2022-02-10 12:20:30|6493.5|6487.5|6495.8|6489.8|6495.8|6489.8|6492|6486|3
1644495640000|2022-02-10 12:20:40|6495.9|6489.9|6495.3|6489.3|6495.9|6489.9|6495.3|6489.3|2
1644495650000|2022-02-10 12:20:50|6495.4|6489.4|6493.9|6487.9|6495.4|6489.4|6492.9|6486.9|6
1644495660000|2022-02-10 12:21:00|6494.4|6488.4|6491.8|6485.8|6494.9|6488.9|6487.7|6481.7|28
1644495670000|2022-02-10 12:21:10|6490.3|6484.3|6489.9|6483.9|6491.4|6485.4|6489.4|6483.4|12
1644495680000|2022-02-10 12:21:20|6490.4|6484.4|6490.9|6484.9|6490.9|6484.9|6489.4|6483.4|2
1644495690000|2022-02-10 12:21:30|6491.8|6485.8|6491.9|6485.9|6491.9|6485.9|6491.8|6485.8|1
1644495700000|2022-02-10 12:21:40|6491.8|6485.8|6495.4|6489.4|6495.4|6489.4|6491.8|6485.8|40
1644495710000|2022-02-10 12:21:50|6495.3|6489.3|6495.3|6489.3|6495.4|6489.4|6494.9|6488.9|31
1644495720000|2022-02-10 12:22:00|6497.5|6491.5|6502.3|6496.3|6502.3|6496.3|6497.5|6491.5|9
1644495730000|2022-02-10 12:22:10|6501.3|6495.3|6501.4|6495.4|6502|6496|6498.4|6492.4|7
1644495740000|2022-02-10 12:22:20|6500.3|6494.3|6501.9|6495.9|6501.9|6495.9|6499.9|6493.9|2
1644495750000|2022-02-10 12:22:30|6501.4|6495.4|6502.3|6496.3|6502.9|6496.9|6500.9|6494.9|17
1644495760000|2022-02-10 12:22:40|6501.8|6495.8|6498.9|6492.9|6501.8|6495.8|6497.4|6491.4|10
1644495770000|2022-02-10 12:22:50|6499|6493|6498.9|6492.9|6499.3|6493.3|6498.9|6492.9|0
1644495780000|2022-02-10 12:23:00|6498.8|6492.8|6498.9|6492.9|6500.4|6494.4|6497.4|6491.4|6
1644495800000|2022-02-10 12:23:20|6499.3|6493.3|6499.4|6493.4|6499.4|6493.4|6498.9|6492.9|0
1644495810000|2022-02-10 12:23:30|6499.9|6493.9|6498.9|6492.9|6500.5|6494.5|6498.4|6492.4|11
1644495820000|2022-02-10 12:23:40|6498.8|6492.8|6498.4|6492.4|6498.9|6492.9|6498.4|6492.4|4
1644495830000|2022-02-10 12:23:50|6498.3|6492.3|6499.8|6493.8|6499.8|6493.8|6497.4|6491.4|9
1644495850000|2022-02-10 12:24:10|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|5
1644495860000|2022-02-10 12:24:20|6498.3|6492.3|6496.4|6490.4|6498.3|6492.3|6496.4|6490.4|2
1644495870000|2022-02-10 12:24:30|6494.9|6488.9|6494.8|6488.8|6494.9|6488.9|6493.9|6487.9|2
1644495880000|2022-02-10 12:24:40|6494.3|6488.3|6493.9|6487.9|6494.3|6488.3|6493.4|6487.4|1
1644495890000|2022-02-10 12:24:50|6494.3|6488.3|6494.9|6488.9|6494.9|6488.9|6494|6488|1
1644495900000|2022-02-10 12:25:00|6496.5|6490.5|6496.9|6490.9|6497.5|6491.5|6496.5|6490.5|2
1644495920000|2022-02-10 12:25:20|6497.3|6491.3|6497.3|6491.3|6497.3|6491.3|6497.3|6491.3|2
1644495930000|2022-02-10 12:25:30|6496.8|6490.8|6495.4|6489.4|6497.3|6491.3|6495.4|6489.4|1
1644495940000|2022-02-10 12:25:40|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|10
1644495950000|2022-02-10 12:25:50|6494.9|6488.9|6493.9|6487.9|6495.4|6489.4|6493.9|6487.9|1
1644495960000|2022-02-10 12:26:00|6493.8|6487.8|6493.9|6487.9|6494.4|6488.4|6493.3|6487.3|7
1644495970000|2022-02-10 12:26:10|6493.8|6487.8|6493.9|6487.9|6493.9|6487.9|6493.3|6487.3|0
1644495980000|2022-02-10 12:26:20|6493.8|6487.8|6493.3|6487.3|6493.8|6487.8|6493.3|6487.3|1
1644495990000|2022-02-10 12:26:30|6492.8|6486.8|6492.3|6486.3|6492.9|6486.9|6492.3|6486.3|2
1644496000000|2022-02-10 12:26:40|6492.8|6486.8|6492.8|6486.8|6492.9|6486.9|6492.3|6486.3|1
1644496010000|2022-02-10 12:26:50|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|5
1644496020000|2022-02-10 12:27:00|6489.9|6483.9|6489.9|6483.9|6490.4|6484.4|6488.9|6482.9|1
1644496030000|2022-02-10 12:27:10|6489.4|6483.4|6488.4|6482.4|6489.4|6483.4|6488.4|6482.4|0
1644496040000|2022-02-10 12:27:20|6488|6482|6486.3|6480.3|6488|6482|6486.3|6480.3|5
1644496050000|2022-02-10 12:27:30|6486.2|6480.2|6486.8|6480.8|6486.8|6480.8|6485.8|6479.8|2
1644496060000|2022-02-10 12:27:40|6486.9|6480.9|6486.9|6480.9|6486.9|6480.9|6486.8|6480.8|0
1644496070000|2022-02-10 12:27:50|6486.8|6480.8|6486.3|6480.3|6486.9|6480.9|6485.8|6479.8|0
1644496080000|2022-02-10 12:28:00|6485.9|6479.9|6485.8|6479.8|6486.9|6480.9|6485.4|6479.4|1
1644496090000|2022-02-10 12:28:10|6485.5|6479.5|6484.4|6478.4|6485.9|6479.9|6484.4|6478.4|2
1644496100000|2022-02-10 12:28:20|6484.5|6478.5|6485.9|6479.9|6486.9|6480.9|6484.5|6478.5|2
1644496110000|2022-02-10 12:28:30|6485.8|6479.8|6486.4|6480.4|6486.9|6480.9|6485.8|6479.8|0
1644496120000|2022-02-10 12:28:40|6486.3|6480.3|6485.8|6479.8|6486.3|6480.3|6485.8|6479.8|0
1644496130000|2022-02-10 12:28:50|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|0
1644496140000|2022-02-10 12:29:00|6485.4|6479.4|6486.4|6480.4|6486.9|6480.9|6485.4|6479.4|1
1644496160000|2022-02-10 12:29:20|6485.9|6479.9|6486.4|6480.4|6487.2|6481.2|6485.9|6479.9|0
1644496180000|2022-02-10 12:29:40|6486.3|6480.3|6489.9|6483.9|6489.9|6483.9|6485.9|6479.9|6
1644496190000|2022-02-10 12:29:50|6489.8|6483.8|6487.4|6481.4|6489.8|6483.8|6487.4|6481.4|2
1644496210000|2022-02-10 12:30:10|||||||||1
1644496240000|2022-02-10 12:30:40|6486.9|6480.9|6486.9|6480.9|6486.9|6480.9|6486.9|6480.9|0
1644496250000|2022-02-10 12:30:50|6486.4|6480.4|6485.8|6479.8|6486.4|6480.4|6485.4|6479.4|2
1644496260000|2022-02-10 12:31:00|6485.3|6479.3|6485.8|6479.8|6485.9|6479.9|6485.3|6479.3|3
1644496270000|2022-02-10 12:31:10|6485.7|6479.7|6484.8|6478.8|6485.9|6479.9|6484|6478|2
1644496280000|2022-02-10 12:31:20|6484.5|6478.5|6484|6478|6485.3|6479.3|6483.4|6477.4|7
1644496290000|2022-02-10 12:31:30|6484.9|6478.9|6484.4|6478.4|6485.4|6479.4|6484.4|6478.4|0
1644496300000|2022-02-10 12:31:40|6483.9|6477.9|6484.4|6478.4|6484.4|6478.4|6483.9|6477.9|0
1644496310000|2022-02-10 12:31:50|6482.9|6476.9|6482.4|6476.4|6482.9|6476.9|6482.4|6476.4|13
1644496320000|2022-02-10 12:32:00|6482|6476|6481.4|6475.4|6482.4|6476.4|6481.4|6475.4|1
1644496330000|2022-02-10 12:32:10|6481.9|6475.9|6482.4|6476.4|6482.9|6476.9|6481.9|6475.9|1
1644496340000|2022-02-10 12:32:20|6483.9|6477.9|6483.4|6477.4|6485|6479|6483.4|6477.4|4
1644496350000|2022-02-10 12:32:30|6483.9|6477.9|6484.4|6478.4|6485.4|6479.4|6483.8|6477.8|0
1644496360000|2022-02-10 12:32:40|6483.9|6477.9|6483.9|6477.9|6484.4|6478.4|6483.9|6477.9|0
1644496370000|2022-02-10 12:32:50|6483.4|6477.4|6483.4|6477.4|6483.9|6477.9|6483.4|6477.4|0
1644496380000|2022-02-10 12:33:00|6484.4|6478.4|6483.5|6477.5|6484.4|6478.4|6482.8|6476.8|7
1644496390000|2022-02-10 12:33:10|6483.4|6477.4|6484.4|6478.4|6484.4|6478.4|6483.4|6477.4|0
1644496400000|2022-02-10 12:33:20|6484.3|6478.3|6484.9|6478.9|6484.9|6478.9|6483.9|6477.9|0
1644496410000|2022-02-10 12:33:30|6486.4|6480.4|6487.4|6481.4|6487.4|6481.4|6486.4|6480.4|2
1644496420000|2022-02-10 12:33:40|6487.8|6481.8|6487.8|6481.8|6487.8|6481.8|6487.8|6481.8|0
1644496440000|2022-02-10 12:34:00|6485.4|6479.4|6487.4|6481.4|6487.4|6481.4|6485.4|6479.4|14
1644496450000|2022-02-10 12:34:10|6487.3|6481.3|6486.9|6480.9|6487.3|6481.3|6486.9|6480.9|0
1644496460000|2022-02-10 12:34:20|6486.7|6480.7|6486.3|6480.3|6486.7|6480.7|6485.3|6479.3|5
1644496470000|2022-02-10 12:34:30|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|0
1644496480000|2022-02-10 12:34:40|6486.9|6480.9|6486.4|6480.4|6486.9|6480.9|6486.4|6480.4|0
1644496490000|2022-02-10 12:34:50|6487.4|6481.4|6487.4|6481.4|6487.4|6481.4|6487.4|6481.4|0
1644496500000|2022-02-10 12:35:00|6486.4|6480.4|6486.4|6480.4|6486.8|6480.8|6486.4|6480.4|1
1644496510000|2022-02-10 12:35:10|6486.5|6480.5|6487.4|6481.4|6487.4|6481.4|6486.5|6480.5|2
1644496520000|2022-02-10 12:35:20|6487.9|6481.9|6487.4|6481.4|6487.9|6481.9|6487.4|6481.4|2
1644496530000|2022-02-10 12:35:30|6487.8|6481.8|6490.4|6484.4|6491.8|6485.8|6487.4|6481.4|1
1644496540000|2022-02-10 12:35:40|6490.9|6484.9|6489.4|6483.4|6491.4|6485.4|6489.4|6483.4|2
1644496550000|2022-02-10 12:35:50|6491|6485|6493.4|6487.4|6493.4|6487.4|6491|6485|5
1644496560000|2022-02-10 12:36:00|6493.8|6487.8|6495.9|6489.9|6495.9|6489.9|6493.8|6487.8|2
1644496570000|2022-02-10 12:36:10|6495.3|6489.3|6493.9|6487.9|6495.3|6489.3|6493.9|6487.9|9
1644496580000|2022-02-10 12:36:20|6494.9|6488.9|6496.9|6490.9|6497.4|6491.4|6494.9|6488.9|3
1644496590000|2022-02-10 12:36:30|6496.4|6490.4|6496.4|6490.4|6496.9|6490.9|6496.4|6490.4|3
1644496600000|2022-02-10 12:36:40|6495.3|6489.3|6497.9|6491.9|6497.9|6491.9|6494.4|6488.4|6
1644496610000|2022-02-10 12:36:50|6497.8|6491.8|6497.9|6491.9|6497.9|6491.9|6497.8|6491.8|2
1644496620000|2022-02-10 12:37:00|6498|6492|6500.5|6494.5|6500.9|6494.9|6498|6492|72
1644496630000|2022-02-10 12:37:10|6500.9|6494.9|6500.9|6494.9|6501.4|6495.4|6499.9|6493.9|2
1644496640000|2022-02-10 12:37:20|6500.8|6494.8|6500.9|6494.9|6500.9|6494.9|6500.4|6494.4|0
1644496650000|2022-02-10 12:37:30|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6498.9|6492.9|10
1644496660000|2022-02-10 12:37:40|6498.9|6492.9|6494.8|6488.8|6498.9|6492.9|6494.8|6488.8|3
1644496670000|2022-02-10 12:37:50|6494.2|6488.2|6495.9|6489.9|6495.9|6489.9|6494.2|6488.2|1
1644496680000|2022-02-10 12:38:00|6496.4|6490.4|6499|6493|6499|6493|6495.9|6489.9|0
1644496690000|2022-02-10 12:38:10|6498.5|6492.5|6499.9|6493.9|6499.9|6493.9|6498.4|6492.4|4
1644496700000|2022-02-10 12:38:20|6500.8|6494.8|6499.8|6493.8|6501.4|6495.4|6499.8|6493.8|13
1644496710000|2022-02-10 12:38:30|6499.3|6493.3|6498.4|6492.4|6499.3|6493.3|6497.4|6491.4|0
1644496720000|2022-02-10 12:38:40|6497.9|6491.9|6498.4|6492.4|6498.9|6492.9|6497.4|6491.4|1
1644496730000|2022-02-10 12:38:50|6499.9|6493.9|6495.4|6489.4|6499.9|6493.9|6495.4|6489.4|1
1644496740000|2022-02-10 12:39:00|6496.9|6490.9|6498.9|6492.9|6498.9|6492.9|6496.9|6490.9|3
1644496750000|2022-02-10 12:39:10|6499.4|6493.4|6499|6493|6499.5|6493.5|6499|6493|3
1644496760000|2022-02-10 12:39:20|6499.4|6493.4|6498.4|6492.4|6499.5|6493.5|6498.4|6492.4|0
1644496770000|2022-02-10 12:39:30|6498.9|6492.9|6498.4|6492.4|6498.9|6492.9|6498.4|6492.4|0
1644496780000|2022-02-10 12:39:40|6497.9|6491.9|6496.4|6490.4|6497.9|6491.9|6496.4|6490.4|0
1644496790000|2022-02-10 12:39:50|6496.7|6490.7|6498.4|6492.4|6498.4|6492.4|6496.7|6490.7|0
1644496800000|2022-02-10 12:40:00|6497.9|6491.9|6499.5|6493.5|6499.5|6493.5|6497.9|6491.9|1
1644496810000|2022-02-10 12:40:10|6498.4|6492.4|6498.3|6492.3|6498.4|6492.4|6497.8|6491.8|0
1644496820000|2022-02-10 12:40:20|6497.8|6491.8|6497.4|6491.4|6497.8|6491.8|6494.8|6488.8|9
1644496830000|2022-02-10 12:40:30|6496.9|6490.9|6495.3|6489.3|6496.9|6490.9|6495.3|6489.3|0
1644496840000|2022-02-10 12:40:40|6495.4|6489.4|6495.5|6489.5|6495.5|6489.5|6495.3|6489.3|1
1644496850000|2022-02-10 12:40:50|6495.4|6489.4|6495.3|6489.3|6495.4|6489.4|6495.3|6489.3|0
1644496860000|2022-02-10 12:41:00|6494.8|6488.8|6493.3|6487.3|6494.8|6488.8|6493.3|6487.3|0
1644496870000|2022-02-10 12:41:10|6493.4|6487.4|6493.9|6487.9|6493.9|6487.9|6493.4|6487.4|0
1644496890000|2022-02-10 12:41:30|6493.3|6487.3|6494.9|6488.9|6494.9|6488.9|6493.3|6487.3|1
1644496900000|2022-02-10 12:41:40|6495.4|6489.4|6495.5|6489.5|6495.5|6489.5|6494|6488|0
1644496910000|2022-02-10 12:41:50|6495|6489|6494.9|6488.9|6495.5|6489.5|6494.9|6488.9|0
1644496920000|2022-02-10 12:42:00|6494.8|6488.8|6486.9|6480.9|6494.8|6488.8|6486.9|6480.9|7
1644496930000|2022-02-10 12:42:10|6487.4|6481.4|6486.9|6480.9|6487.4|6481.4|6485.9|6479.9|1
1644496940000|2022-02-10 12:42:20|6487.4|6481.4|6486.4|6480.4|6487.4|6481.4|6486.4|6480.4|0
1644496950000|2022-02-10 12:42:30|6486.8|6480.8|6485.5|6479.5|6486.9|6480.9|6485.5|6479.5|0
1644496960000|2022-02-10 12:42:40|6488.3|6482.3|6487.3|6481.3|6488.3|6482.3|6487.3|6481.3|5
1644496970000|2022-02-10 12:42:50|6487.4|6481.4|6486.9|6480.9|6487.4|6481.4|6486.8|6480.8|0
1644496980000|2022-02-10 12:43:00|6486.4|6480.4|6485.8|6479.8|6486.4|6480.4|6485.2|6479.2|6
1644496990000|2022-02-10 12:43:10|6483.4|6477.4|6484.4|6478.4|6484.4|6478.4|6483.4|6477.4|7
1644497000000|2022-02-10 12:43:20|6483.9|6477.9|6483.9|6477.9|6483.9|6477.9|6483.9|6477.9|1
1644497010000|2022-02-10 12:43:30|6483.3|6477.3|6483.9|6477.9|6483.9|6477.9|6482|6476|3
1644497020000|2022-02-10 12:43:40|6484.4|6478.4|6483.8|6477.8|6484.4|6478.4|6483.3|6477.3|1
1644497040000|2022-02-10 12:44:00|6483.9|6477.9|6483.9|6477.9|6483.9|6477.9|6483.9|6477.9|1
1644497050000|2022-02-10 12:44:10|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|0
1644497060000|2022-02-10 12:44:20|6484.4|6478.4|6484.8|6478.8|6484.9|6478.9|6484.3|6478.3|1
1644497070000|2022-02-10 12:44:30|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|6484.3|6478.3|0
1644497080000|2022-02-10 12:44:40|6484.4|6478.4|6485.4|6479.4|6485.4|6479.4|6484.4|6478.4|1
1644497090000|2022-02-10 12:44:50|6485.3|6479.3|6485.3|6479.3|6485.7|6479.7|6485.3|6479.3|4
1644497100000|2022-02-10 12:45:00|6484.9|6478.9|6485.9|6479.9|6485.9|6479.9|6484.9|6478.9|4
1644497110000|2022-02-10 12:45:10|6485.4|6479.4|6486|6480|6486|6480|6485.4|6479.4|3
1644497120000|2022-02-10 12:45:20|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|1
1644497130000|2022-02-10 12:45:30|6483.9|6477.9|6484.9|6478.9|6484.9|6478.9|6483.9|6477.9|1
1644497140000|2022-02-10 12:45:40|6484.8|6478.8|6486|6480|6486.9|6480.9|6484.4|6478.4|5
1644497160000|2022-02-10 12:46:00|6485.7|6479.7|6485.9|6479.9|6486|6480|6485.4|6479.4|0
1644497170000|2022-02-10 12:46:10|6485.5|6479.5|6485.4|6479.4|6485.5|6479.5|6485.4|6479.4|0
1644497180000|2022-02-10 12:46:20|6484.9|6478.9|6484.4|6478.4|6484.9|6478.9|6484.4|6478.4|0
1644497190000|2022-02-10 12:46:30|6484.9|6478.9|6485.4|6479.4|6485.4|6479.4|6484.9|6478.9|0
1644497200000|2022-02-10 12:46:40|6484.9|6478.9|6484.4|6478.4|6484.9|6478.9|6484.3|6478.3|0
1644497210000|2022-02-10 12:46:50|6484.3|6478.3|6483.9|6477.9|6484.4|6478.4|6483.9|6477.9|0
1644497220000|2022-02-10 12:47:00|6485.4|6479.4|6484.4|6478.4|6485.5|6479.5|6484.3|6478.3|1
1644497240000|2022-02-10 12:47:20|6485|6479|6484.3|6478.3|6485.4|6479.4|6484.3|6478.3|0
1644497250000|2022-02-10 12:47:30|6484.4|6478.4|6485.9|6479.9|6485.9|6479.9|6479.8|6473.8|10
1644497260000|2022-02-10 12:47:40|6485.5|6479.5|6486.9|6480.9|6486.9|6480.9|6485.5|6479.5|2
1644497270000|2022-02-10 12:47:50|6487.4|6481.4|6489.4|6483.4|6489.5|6483.5|6487.4|6481.4|3
1644497280000|2022-02-10 12:48:00|6489.3|6483.3|6489.4|6483.4|6489.4|6483.4|6489.3|6483.3|0
1644497290000|2022-02-10 12:48:10|6489.3|6483.3|6486.9|6480.9|6489.3|6483.3|6486.9|6480.9|5
1644497300000|2022-02-10 12:48:20|6487|6481|6487.4|6481.4|6487.9|6481.9|6486.9|6480.9|3
1644497310000|2022-02-10 12:48:30|6485.4|6479.4|6483.8|6477.8|6485.4|6479.4|6483.8|6477.8|2
1644497320000|2022-02-10 12:48:40|6484.3|6478.3|6484.3|6478.3|6484.4|6478.4|6484.3|6478.3|0
1644497330000|2022-02-10 12:48:50|6483.8|6477.8|6484.8|6478.8|6484.8|6478.8|6483.8|6477.8|0
1644497340000|2022-02-10 12:49:00|6484.9|6478.9|6483.3|6477.3|6485.4|6479.4|6480.4|6474.4|22
1644497350000|2022-02-10 12:49:10|6482.8|6476.8|6482|6476|6482.8|6476.8|6481.9|6475.9|0
1644497360000|2022-02-10 12:49:20|6483.2|6477.2|6483.9|6477.9|6483.9|6477.9|6483.2|6477.2|4
1644497370000|2022-02-10 12:49:30|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|1
1644497380000|2022-02-10 12:49:40|6485.4|6479.4|6484.3|6478.3|6485.4|6479.4|6484.2|6478.2|2
1644497390000|2022-02-10 12:49:50|6484.4|6478.4|6484.3|6478.3|6484.4|6478.4|6483.4|6477.4|1
1644497410000|2022-02-10 12:50:10|6483.8|6477.8|6484.3|6478.3|6484.3|6478.3|6483.4|6477.4|0
1644497420000|2022-02-10 12:50:20|6484.4|6478.4|6484.8|6478.8|6484.8|6478.8|6484.3|6478.3|0
1644497440000|2022-02-10 12:50:40|6484.3|6478.3|6482.8|6476.8|6484.3|6478.3|6481.8|6475.8|12
1644497450000|2022-02-10 12:50:50|6483.3|6477.3|6481|6475|6483.3|6477.3|6481|6475|4
1644497460000|2022-02-10 12:51:00|6483.3|6477.3|6484.9|6478.9|6484.9|6478.9|6483.3|6477.3|6
1644497470000|2022-02-10 12:51:10|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|0
1644497480000|2022-02-10 12:51:20|6492.3|6486.3|6494.3|6488.3|6494.3|6488.3|6492.3|6486.3|4
1644497490000|2022-02-10 12:51:30|6494.2|6488.2|6493.3|6487.3|6494.2|6488.2|6492.9|6486.9|0
1644497500000|2022-02-10 12:51:40|6492.8|6486.8|6493.4|6487.4|6493.4|6487.4|6492.8|6486.8|0
1644497510000|2022-02-10 12:51:50|6500.4|6494.4|6499.9|6493.9|6500.8|6494.8|6499.9|6493.9|9
1644497520000|2022-02-10 12:52:00|6500|6494|6497.9|6491.9|6500.4|6494.4|6497.9|6491.9|3
1644497530000|2022-02-10 12:52:10|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|0
1644497540000|2022-02-10 12:52:20|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|0
1644497550000|2022-02-10 12:52:30|6497.9|6491.9|6497.4|6491.4|6497.9|6491.9|6496.9|6490.9|0
1644497570000|2022-02-10 12:52:50|6497.5|6491.5|6497.9|6491.9|6497.9|6491.9|6497.5|6491.5|0
1644497580000|2022-02-10 12:53:00|6497.4|6491.4|6497.9|6491.9|6498.4|6492.4|6497.4|6491.4|6
1644497590000|2022-02-10 12:53:10|6498.4|6492.4|6497.9|6491.9|6498.9|6492.9|6497.9|6491.9|0
1644497600000|2022-02-10 12:53:20|6497.5|6491.5|6497.9|6491.9|6498.4|6492.4|6496.4|6490.4|2
1644497610000|2022-02-10 12:53:30|6497.8|6491.8|6497.5|6491.5|6497.9|6491.9|6497.5|6491.5|0
1644497620000|2022-02-10 12:53:40|6497.4|6491.4|6497.5|6491.5|6497.9|6491.9|6496.9|6490.9|0
1644497630000|2022-02-10 12:53:50|6497.8|6491.8|6497.5|6491.5|6497.8|6491.8|6497.4|6491.4|0
1644497640000|2022-02-10 12:54:00|6497.4|6491.4|6496.4|6490.4|6497.4|6491.4|6496.4|6490.4|0
1644497650000|2022-02-10 12:54:10|6496.9|6490.9|6496.4|6490.4|6497.4|6491.4|6496.4|6490.4|0
1644497660000|2022-02-10 12:54:20|6496.9|6490.9|6498.9|6492.9|6498.9|6492.9|6496.9|6490.9|2
1644497670000|2022-02-10 12:54:30|6499.4|6493.4|6500.9|6494.9|6500.9|6494.9|6499.4|6493.4|3
1644497680000|2022-02-10 12:54:40|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|1
1644497690000|2022-02-10 12:54:50|6500.9|6494.9|6500|6494|6500.9|6494.9|6499.4|6493.4|1
1644497700000|2022-02-10 12:55:00|6500.5|6494.5|6501|6495|6501.4|6495.4|6500.5|6494.5|2
1644497710000|2022-02-10 12:55:10|6500.7|6494.7|6502.4|6496.4|6502.4|6496.4|6500.5|6494.5|3
1644497720000|2022-02-10 12:55:20|6502|6496|6502.3|6496.3|6502.4|6496.4|6502|6496|5
1644497730000|2022-02-10 12:55:30|6502.8|6496.8|6505.4|6499.4|6505.4|6499.4|6502.8|6496.8|6
1644497740000|2022-02-10 12:55:40|6504.9|6498.9|6504|6498|6504.9|6498.9|6504|6498|1
1644497750000|2022-02-10 12:55:50|6503.8|6497.8|6504.5|6498.5|6504.5|6498.5|6503.8|6497.8|1
1644497760000|2022-02-10 12:56:00|6505|6499|6503.5|6497.5|6505|6499|6503.5|6497.5|3
1644497770000|2022-02-10 12:56:10|6504|6498|6502.4|6496.4|6504|6498|6502.4|6496.4|1
1644497780000|2022-02-10 12:56:20|6502.5|6496.5|6502.3|6496.3|6502.5|6496.5|6502.3|6496.3|2
1644497790000|2022-02-10 12:56:30|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|6502.3|6496.3|0
1644497800000|2022-02-10 12:56:40|6502.3|6496.3|6495.8|6489.8|6502.4|6496.4|6495.7|6489.7|44
1644497810000|2022-02-10 12:56:50|6496.3|6490.3|6490.7|6484.7|6496.4|6490.4|6490.3|6484.3|32
1644497820000|2022-02-10 12:57:00|6490.3|6484.3|6489.4|6483.4|6491|6485|6489.2|6483.2|14
1644497830000|2022-02-10 12:57:10|6490.3|6484.3|6489.4|6483.4|6490.4|6484.4|6489.4|6483.4|7
1644497850000|2022-02-10 12:57:30|6483|6477|6482.5|6476.5|6483|6477|6482.5|6476.5|169
1644497860000|2022-02-10 12:57:40|6483|6477|6483|6477|6483.4|6477.4|6482.5|6476.5|7
1644497870000|2022-02-10 12:57:50|6483.2|6477.2|6483.2|6477.2|6483.2|6477.2|6483|6477|7
1644497880000|2022-02-10 12:58:00|6483.5|6477.5|6485.8|6479.8|6485.8|6479.8|6483.5|6477.5|2
1644497900000|2022-02-10 12:58:20|6486.5|6480.5|6486.8|6480.8|6486.8|6480.8|6486.5|6480.5|3
1644497910000|2022-02-10 12:58:30|6487.2|6481.2|6488.7|6482.7|6488.7|6482.7|6487.2|6481.2|1
1644497920000|2022-02-10 12:58:40|6489.5|6483.5|6483|6477|6489.7|6483.7|6483|6477|28
1644497940000|2022-02-10 12:59:00|6482.5|6476.5|6483|6477|6483|6477|6482.5|6476.5|14
1644497950000|2022-02-10 12:59:10|6483.2|6477.2|6483.5|6477.5|6483.5|6477.5|6483.2|6477.2|7
1644497960000|2022-02-10 12:59:20|||||||||4
1644497970000|2022-02-10 12:59:30|6483|6477|6482.5|6476.5|6483|6477|6482.5|6476.5|9
1644497980000|2022-02-10 12:59:40|6483|6477|6483.4|6477.4|6483.5|6477.5|6482.2|6476.2|7
1644497990000|2022-02-10 12:59:50|6483.2|6477.2|6482.5|6476.5|6483.2|6477.2|6482.5|6476.5|3
1644498000000|2022-02-10 13:00:00|6482.7|6476.7|6482.5|6476.5|6483|6477|6482.5|6476.5|11
1644498010000|2022-02-10 13:00:10|6483|6477|6483|6477|6483|6477|6482.5|6476.5|6
1644498020000|2022-02-10 13:00:20|6487.9|6481.9|6491.2|6485.2|6491.2|6485.2|6487.9|6481.9|49
1644498030000|2022-02-10 13:00:30|6492.8|6486.8|6489.7|6483.7|6493.8|6487.8|6489.7|6483.7|17
1644498040000|2022-02-10 13:00:40|6489.5|6483.5|6487.7|6481.7|6489.5|6483.5|6487.7|6481.7|1
1644498050000|2022-02-10 13:00:50|6488.7|6482.7|6491.7|6485.7|6491.7|6485.7|6488.7|6482.7|7
1644498060000|2022-02-10 13:01:00|6491.3|6485.3|6490.7|6484.7|6491.3|6485.3|6490.7|6484.7|1
1644498070000|2022-02-10 13:01:10|6490.2|6484.2|6489.2|6483.2|6490.2|6484.2|6489.2|6483.2|1
1644498080000|2022-02-10 13:01:20|6490|6484|6490.7|6484.7|6491.4|6485.4|6490|6484|1
1644498090000|2022-02-10 13:01:30|6490.8|6484.8|6492.3|6486.3|6492.3|6486.3|6490.8|6484.8|0
1644498100000|2022-02-10 13:01:40|6492.8|6486.8|6492.3|6486.3|6492.8|6486.8|6492.3|6486.3|0
1644498110000|2022-02-10 13:01:50|6491.7|6485.7|6493.2|6487.2|6493.2|6487.2|6491.7|6485.7|0
1644498120000|2022-02-10 13:02:00|6493.7|6487.7|6492.7|6486.7|6493.7|6487.7|6492.2|6486.2|0
1644498130000|2022-02-10 13:02:10|6492.3|6486.3|6492.8|6486.8|6493.2|6487.2|6492.2|6486.2|2
1644498140000|2022-02-10 13:02:20|6492.7|6486.7|6493.2|6487.2|6493.7|6487.7|6492.3|6486.3|1
1644498150000|2022-02-10 13:02:30|6492.7|6486.7|6491.2|6485.2|6492.7|6486.7|6491|6485|3
1644498160000|2022-02-10 13:02:40|6489.5|6483.5|6487.4|6481.4|6489.5|6483.5|6487.4|6481.4|12
1644498170000|2022-02-10 13:02:50|6487.5|6481.5|6488.2|6482.2|6488.7|6482.7|6487.5|6481.5|0
1644498180000|2022-02-10 13:03:00|6488.7|6482.7|6492.2|6486.2|6492.2|6486.2|6488.7|6482.7|2
1644498190000|2022-02-10 13:03:10|6491.8|6485.8|6490.7|6484.7|6491.8|6485.8|6489.8|6483.8|4
1644498200000|2022-02-10 13:03:20|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|2
1644498210000|2022-02-10 13:03:30|6489.8|6483.8|6490.8|6484.8|6491|6485|6489.8|6483.8|0
1644498220000|2022-02-10 13:03:40|6491.2|6485.2|6489.7|6483.7|6491.2|6485.2|6489.7|6483.7|0
1644498230000|2022-02-10 13:03:50|6489|6483|6489|6483|6489|6483|6489|6483|2
1644498240000|2022-02-10 13:04:00|6488.7|6482.7|6488.7|6482.7|6489.3|6483.3|6488.5|6482.5|0
1644498270000|2022-02-10 13:04:30|6489.3|6483.3|6487.2|6481.2|6490.2|6484.2|6487.2|6481.2|5
1644498280000|2022-02-10 13:04:40|6486.7|6480.7|6486.2|6480.2|6486.7|6480.7|6486.2|6480.2|0
1644498290000|2022-02-10 13:04:50|6485.7|6479.7|6485.2|6479.2|6485.7|6479.7|6484.7|6478.7|0
1644498300000|2022-02-10 13:05:00|6484.7|6478.7|6493.5|6487.5|6493.7|6487.7|6484.7|6478.7|25
1644498310000|2022-02-10 13:05:10|6493.3|6487.3|6493.7|6487.7|6493.7|6487.7|6493.3|6487.3|0
1644498320000|2022-02-10 13:05:20|6494.2|6488.2|6492.8|6486.8|6494.8|6488.8|6492.7|6486.7|2
1644498330000|2022-02-10 13:05:30|6492.9|6486.9|6494.3|6488.3|6494.3|6488.3|6492.8|6486.8|0
1644498340000|2022-02-10 13:05:40|6494.2|6488.2|6493.8|6487.8|6494.2|6488.2|6493.3|6487.3|1
1644498350000|2022-02-10 13:05:50|6494.8|6488.8|6496.3|6490.3|6496.8|6490.8|6494.8|6488.8|0
1644498360000|2022-02-10 13:06:00|6495.3|6489.3|6496.3|6490.3|6497.3|6491.3|6495.3|6489.3|1
1644498370000|2022-02-10 13:06:10|6496.2|6490.2|6495.8|6489.8|6496.2|6490.2|6495.8|6489.8|0
1644498380000|2022-02-10 13:06:20|6494.2|6488.2|6495.7|6489.7|6495.7|6489.7|6494.2|6488.2|0
1644498390000|2022-02-10 13:06:30|6495.5|6489.5|6494.8|6488.8|6495.7|6489.7|6494.7|6488.7|1
1644498400000|2022-02-10 13:06:40|6495.2|6489.2|6495|6489|6495.2|6489.2|6493.7|6487.7|0
1644498410000|2022-02-10 13:06:50|6495.2|6489.2|6495.3|6489.3|6495.8|6489.8|6494.7|6488.7|0
1644498420000|2022-02-10 13:07:00|6494.8|6488.8|6492.7|6486.7|6495.3|6489.3|6492.2|6486.2|9
1644498430000|2022-02-10 13:07:10|6493.2|6487.2|6492.7|6486.7|6493.2|6487.2|6492.7|6486.7|0
1644498440000|2022-02-10 13:07:20|6493.2|6487.2|6494.7|6488.7|6495.2|6489.2|6492.7|6486.7|11
1644498450000|2022-02-10 13:07:30|6493.7|6487.7|6492.2|6486.2|6493.7|6487.7|6492.2|6486.2|14
1644498460000|2022-02-10 13:07:40|6492.3|6486.3|6490.8|6484.8|6492.3|6486.3|6490.8|6484.8|2
1644498470000|2022-02-10 13:07:50|6496.3|6490.3|6497.2|6491.2|6497.2|6491.2|6496.3|6490.3|10
1644498480000|2022-02-10 13:08:00|6497.5|6491.5|6497.2|6491.2|6497.5|6491.5|6497.2|6491.2|0
1644498490000|2022-02-10 13:08:10|6497.7|6491.7|6498.7|6492.7|6498.7|6492.7|6496.7|6490.7|2
1644498500000|2022-02-10 13:08:20|6499.2|6493.2|6499.3|6493.3|6499.7|6493.7|6498.2|6492.2|5
1644498510000|2022-02-10 13:08:30|6498.9|6492.9|6504.2|6498.2|6504.2|6498.2|6498.9|6492.9|10
1644498520000|2022-02-10 13:08:40|6503.2|6497.2|6501.8|6495.8|6503.2|6497.2|6501.8|6495.8|4
1644498530000|2022-02-10 13:08:50|6501.7|6495.7|6502.3|6496.3|6502.3|6496.3|6501.2|6495.2|4
1644498550000|2022-02-10 13:09:10|6501.2|6495.2|6501.8|6495.8|6501.8|6495.8|6501.2|6495.2|4
1644498560000|2022-02-10 13:09:20|6502.3|6496.3|6507.8|6501.8|6507.8|6501.8|6502.3|6496.3|5
1644498570000|2022-02-10 13:09:30|6506.7|6500.7|6507.3|6501.3|6508.8|6502.8|6506.7|6500.7|19
1644498580000|2022-02-10 13:09:40|6507.2|6501.2|6509.8|6503.8|6509.8|6503.8|6507.2|6501.2|4
1644498590000|2022-02-10 13:09:50|6510.8|6504.8|6511.2|6505.2|6512.2|6506.2|6510.8|6504.8|13
1644498600000|2022-02-10 13:10:00|6511.8|6505.8|6512.2|6506.2|6512.5|6506.5|6510.2|6504.2|4
1644498610000|2022-02-10 13:10:10|6512|6506|6511.8|6505.8|6512.5|6506.5|6511.3|6505.3|0
1644498620000|2022-02-10 13:10:20|6510.8|6504.8|6510.8|6504.8|6511.3|6505.3|6509.8|6503.8|3
1644498630000|2022-02-10 13:10:30|6509.8|6503.8|6508.3|6502.3|6510.2|6504.2|6507.2|6501.2|2
1644498640000|2022-02-10 13:10:40|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|0
1644498650000|2022-02-10 13:10:50|6509.2|6503.2|6508.3|6502.3|6509.2|6503.2|6508.3|6502.3|0
1644498660000|2022-02-10 13:11:00|6508.2|6502.2|6508.3|6502.3|6508.8|6502.8|6508.2|6502.2|1
1644498670000|2022-02-10 13:11:10|6508.8|6502.8|6507.2|6501.2|6508.8|6502.8|6506.2|6500.2|5
1644498680000|2022-02-10 13:11:20|6506.4|6500.4|6506.2|6500.2|6507.2|6501.2|6505.7|6499.7|5
1644498700000|2022-02-10 13:11:40|6504.2|6498.2|6503.7|6497.7|6504.4|6498.4|6503.7|6497.7|8
1644498710000|2022-02-10 13:11:50|6503.2|6497.2|6503.2|6497.2|6503.2|6497.2|6503.2|6497.2|1
1644498720000|2022-02-10 13:12:00|6503.7|6497.7|6503.8|6497.8|6504.8|6498.8|6503.7|6497.7|1
1644498730000|2022-02-10 13:12:10|||||||||4
1644498750000|2022-02-10 13:12:30|6502.7|6496.7|6501.7|6495.7|6502.8|6496.8|6501.7|6495.7|6
1644498760000|2022-02-10 13:12:40|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|1
1644498770000|2022-02-10 13:12:50|6499|6493|6498.7|6492.7|6499.4|6493.4|6498.3|6492.3|11
1644498780000|2022-02-10 13:13:00|6498.8|6492.8|6497.8|6491.8|6498.8|6492.8|6497.8|6491.8|1
1644498790000|2022-02-10 13:13:10|6498.2|6492.2|6496.8|6490.8|6498.2|6492.2|6496.7|6490.7|2
1644498800000|2022-02-10 13:13:20|6497.7|6491.7|6501.2|6495.2|6501.2|6495.2|6497.7|6491.7|2
1644498810000|2022-02-10 13:13:30|6501|6495|6502.2|6496.2|6502.3|6496.3|6500.2|6494.2|1
1644498820000|2022-02-10 13:13:40|6501.7|6495.7|6502.8|6496.8|6502.8|6496.8|6501.7|6495.7|1
1644498830000|2022-02-10 13:13:50|6503.3|6497.3|6503.7|6497.7|6503.7|6497.7|6503.3|6497.3|2
1644498840000|2022-02-10 13:14:00|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|0
1644498850000|2022-02-10 13:14:10|6503.8|6497.8|6503.3|6497.3|6503.8|6497.8|6503.3|6497.3|1
1644498860000|2022-02-10 13:14:20|6503.2|6497.2|6503.7|6497.7|6503.7|6497.7|6503.2|6497.2|1
1644498870000|2022-02-10 13:14:30|6503.3|6497.3|6502.7|6496.7|6503.3|6497.3|6502.7|6496.7|15
1644498880000|2022-02-10 13:14:40|6502.8|6496.8|6503.8|6497.8|6503.8|6497.8|6502.7|6496.7|0
1644498890000|2022-02-10 13:14:50|6504.3|6498.3|6504.2|6498.2|6504.7|6498.7|6504.2|6498.2|1
1644498900000|2022-02-10 13:15:00|6503.7|6497.7|6502.7|6496.7|6503.7|6497.7|6502.7|6496.7|1
1644498910000|2022-02-10 13:15:10|6502.5|6496.5|6501.7|6495.7|6502.5|6496.5|6501.7|6495.7|18
1644498920000|2022-02-10 13:15:20|6496.7|6490.7|6498.2|6492.2|6498.3|6492.3|6496.7|6490.7|19
1644498930000|2022-02-10 13:15:30|6497.7|6491.7|6496.8|6490.8|6498.2|6492.2|6496.8|6490.8|1
1644498940000|2022-02-10 13:15:40|6497.3|6491.3|6497.3|6491.3|6497.3|6491.3|6496.8|6490.8|0
1644498950000|2022-02-10 13:15:50|6497.7|6491.7|6497.8|6491.8|6498.2|6492.2|6497.7|6491.7|1
1644498960000|2022-02-10 13:16:00|6498.2|6492.2|6497.7|6491.7|6498.2|6492.2|6497.7|6491.7|12
1644498970000|2022-02-10 13:16:10|6497.8|6491.8|6497.7|6491.7|6498.2|6492.2|6497.7|6491.7|0
1644498980000|2022-02-10 13:16:20|6497.3|6491.3|6495.7|6489.7|6497.3|6491.3|6495.2|6489.2|2
1644498990000|2022-02-10 13:16:30|6495.2|6489.2|6495.2|6489.2|6495.7|6489.7|6495.2|6489.2|0
1644499000000|2022-02-10 13:16:40|6496.9|6490.9|6498.2|6492.2|6498.7|6492.7|6496.9|6490.9|11
1644499010000|2022-02-10 13:16:50|6498.5|6492.5|6500.2|6494.2|6500.2|6494.2|6498.5|6492.5|0
1644499020000|2022-02-10 13:17:00|6500.7|6494.7|6502.7|6496.7|6502.7|6496.7|6500.7|6494.7|0
1644499030000|2022-02-10 13:17:10|6503.3|6497.3|6504.2|6498.2|6504.2|6498.2|6503.3|6497.3|6
1644499040000|2022-02-10 13:17:20|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|0
1644499050000|2022-02-10 13:17:30|6504.5|6498.5|6504.7|6498.7|6504.7|6498.7|6504.5|6498.5|1
1644499060000|2022-02-10 13:17:40|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|0
1644499070000|2022-02-10 13:17:50|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|1
1644499080000|2022-02-10 13:18:00|6504.8|6498.8|6505.2|6499.2|6505.2|6499.2|6504.8|6498.8|4
1644499090000|2022-02-10 13:18:10|6504.8|6498.8|6504.7|6498.7|6504.8|6498.8|6504.7|6498.7|0
1644499100000|2022-02-10 13:18:20|6504.8|6498.8|6505.2|6499.2|6505.7|6499.7|6504.8|6498.8|0
1644499110000|2022-02-10 13:18:30|6505.7|6499.7|6505.2|6499.2|6505.7|6499.7|6504.2|6498.2|2
1644499120000|2022-02-10 13:18:40|6505.3|6499.3|6505.7|6499.7|6505.7|6499.7|6505.3|6499.3|1
1644499130000|2022-02-10 13:18:50|6505.8|6499.8|6506.2|6500.2|6506.2|6500.2|6505.8|6499.8|1
1644499140000|2022-02-10 13:19:00|6506.4|6500.4|6505.8|6499.8|6506.4|6500.4|6504.8|6498.8|2
1644499150000|2022-02-10 13:19:10|6506|6500|6506.2|6500.2|6506.2|6500.2|6505.8|6499.8|1
1644499160000|2022-02-10 13:19:20|6504.7|6498.7|6506.7|6500.7|6507.2|6501.2|6504.7|6498.7|107
1644499170000|2022-02-10 13:19:30|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|0
1644499180000|2022-02-10 13:19:40|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|0
1644499190000|2022-02-10 13:19:50|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6505.7|6499.7|0
1644499200000|2022-02-10 13:20:00|6506.3|6500.3|6506.7|6500.7|6506.7|6500.7|6506.3|6500.3|1
1644499210000|2022-02-10 13:20:10|6507.8|6501.8|6511.7|6505.7|6511.7|6505.7|6507.8|6501.8|4
1644499220000|2022-02-10 13:20:20|6511.5|6505.5|6509.8|6503.8|6511.5|6505.5|6509.7|6503.7|1
1644499230000|2022-02-10 13:20:30|||||||||1
1644499240000|2022-02-10 13:20:40|6510.3|6504.3|6511.3|6505.3|6511.7|6505.7|6510.3|6504.3|7
1644499250000|2022-02-10 13:20:50|6511.8|6505.8|6509.5|6503.5|6511.8|6505.8|6509.5|6503.5|4
1644499260000|2022-02-10 13:21:00|6509|6503|6508.9|6502.9|6509|6503|6508.9|6502.9|2
1644499270000|2022-02-10 13:21:10|6508.8|6502.8|6511.4|6505.4|6511.4|6505.4|6508|6502|23
1644499280000|2022-02-10 13:21:20|6510.9|6504.9|6513.4|6507.4|6513.4|6507.4|6510.9|6504.9|5
1644499290000|2022-02-10 13:21:30|6513.8|6507.8|6512.9|6506.9|6513.9|6507.9|6512.7|6506.7|8
1644499300000|2022-02-10 13:21:40|6513.4|6507.4|6514.4|6508.4|6514.4|6508.4|6513.4|6507.4|1
1644499310000|2022-02-10 13:21:50|6514.9|6508.9|6515.4|6509.4|6515.5|6509.5|6514.9|6508.9|3
1644499320000|2022-02-10 13:22:00|6515.8|6509.8|6514.4|6508.4|6515.8|6509.8|6514.4|6508.4|1
1644499330000|2022-02-10 13:22:10|6514.5|6508.5|6514.4|6508.4|6514.9|6508.9|6513.9|6507.9|3
1644499340000|2022-02-10 13:22:20|6514.9|6508.9|6515.4|6509.4|6515.5|6509.5|6514.9|6508.9|0
1644499350000|2022-02-10 13:22:30|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|1
1644499360000|2022-02-10 13:22:40|6513.9|6507.9|6513.9|6507.9|6514.4|6508.4|6512.9|6506.9|1
1644499370000|2022-02-10 13:22:50|6514|6508|6514.4|6508.4|6514.4|6508.4|6514|6508|0
1644499380000|2022-02-10 13:23:00|6513.9|6507.9|6513.9|6507.9|6514.7|6508.7|6513.8|6507.8|2
1644499390000|2022-02-10 13:23:10|6513.4|6507.4|6515.5|6509.5|6515.5|6509.5|6513.4|6507.4|2
1644499400000|2022-02-10 13:23:20|6515.4|6509.4|6514.4|6508.4|6515.4|6509.4|6514.4|6508.4|3
1644499410000|2022-02-10 13:23:30|6513.9|6507.9|6514.4|6508.4|6514.4|6508.4|6513.9|6507.9|0
1644499420000|2022-02-10 13:23:40|6514.3|6508.3|6514.4|6508.4|6514.5|6508.5|6513.9|6507.9|0
1644499430000|2022-02-10 13:23:50|6514.3|6508.3|6513.4|6507.4|6514.3|6508.3|6513.4|6507.4|0
1644499440000|2022-02-10 13:24:00|6512.9|6506.9|6513.4|6507.4|6513.9|6507.9|6512.9|6506.9|0
1644499450000|2022-02-10 13:24:10|6513.5|6507.5|6514.4|6508.4|6514.4|6508.4|6512.4|6506.4|1
1644499460000|2022-02-10 13:24:20|6514.5|6508.5|6515.4|6509.4|6515.4|6509.4|6514.5|6508.5|0
1644499470000|2022-02-10 13:24:30|6515|6509|6514.2|6508.2|6515.4|6509.4|6513.9|6507.9|9
1644499480000|2022-02-10 13:24:40|6515|6509|6515.9|6509.9|6516.5|6510.5|6513.9|6507.9|4
1644499490000|2022-02-10 13:24:50|6515.8|6509.8|6514.9|6508.9|6515.9|6509.9|6514.4|6508.4|6
1644499500000|2022-02-10 13:25:00|6513.7|6507.7|6513.4|6507.4|6515.4|6509.4|6513.4|6507.4|12
1644499510000|2022-02-10 13:25:10|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|4
1644499530000|2022-02-10 13:25:30|6513|6507|6512.9|6506.9|6513.4|6507.4|6512.9|6506.9|1
1644499540000|2022-02-10 13:25:40|6512.8|6506.8|6512.9|6506.9|6512.9|6506.9|6512.8|6506.8|1
1644499550000|2022-02-10 13:25:50|6512.4|6506.4|6511.9|6505.9|6512.4|6506.4|6511.9|6505.9|8
1644499560000|2022-02-10 13:26:00|6512.4|6506.4|6511.9|6505.9|6512.4|6506.4|6511.9|6505.9|2
1644499580000|2022-02-10 13:26:20|||||||||1
1644499590000|2022-02-10 13:26:30|6504|6498|6503.4|6497.4|6504|6498|6503.4|6497.4|71
1644499600000|2022-02-10 13:26:40|6502.9|6496.9|6504.5|6498.5|6504.5|6498.5|6502.9|6496.9|5
1644499610000|2022-02-10 13:26:50|6504.9|6498.9|6503.4|6497.4|6504.9|6498.9|6502.6|6496.6|11
1644499620000|2022-02-10 13:27:00|6503.3|6497.3|6503.4|6497.4|6503.4|6497.4|6503.3|6497.3|0
1644499630000|2022-02-10 13:27:10|6504.4|6498.4|6504.7|6498.7|6504.7|6498.7|6503|6497|0
1644499640000|2022-02-10 13:27:20|6505.9|6499.9|6506.4|6500.4|6507.4|6501.4|6505.9|6499.9|2
1644499650000|2022-02-10 13:27:30|6506.9|6500.9|6505.9|6499.9|6506.9|6500.9|6505.9|6499.9|0
1644499660000|2022-02-10 13:27:40|6505.8|6499.8|6506.3|6500.3|6506.3|6500.3|6505.8|6499.8|0
1644499670000|2022-02-10 13:27:50|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|0
1644499680000|2022-02-10 13:28:00|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|0
1644499690000|2022-02-10 13:28:10|6505.4|6499.4|6504.4|6498.4|6505.4|6499.4|6503.9|6497.9|1
1644499710000|2022-02-10 13:28:30|6504.5|6498.5|6505.9|6499.9|6505.9|6499.9|6504.5|6498.5|0
1644499720000|2022-02-10 13:28:40|6506.4|6500.4|6507.9|6501.9|6507.9|6501.9|6506.4|6500.4|5
1644499730000|2022-02-10 13:28:50|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|2
1644499740000|2022-02-10 13:29:00|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|2
1644499750000|2022-02-10 13:29:10|6509.3|6503.3|6508.9|6502.9|6509.3|6503.3|6508.9|6502.9|1
1644499760000|2022-02-10 13:29:20|6509.4|6503.4|6512|6506|6512|6506|6509.4|6503.4|12
1644499770000|2022-02-10 13:29:30|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|9
1644499780000|2022-02-10 13:29:40|6513.9|6507.9|6512.9|6506.9|6513.9|6507.9|6512.9|6506.9|34
1644499790000|2022-02-10 13:29:50|6512.4|6506.4|6513.9|6507.9|6513.9|6507.9|6512.4|6506.4|11
1644499800000|2022-02-10 13:30:00|6513.8|6507.8|6515.5|6509.5|6515.5|6509.5|6513.4|6507.4|3
1644499810000|2022-02-10 13:30:10|6516.4|6510.4|6515.5|6509.5|6516.4|6510.4|6515.5|6509.5|0
1644499820000|2022-02-10 13:30:20|6515.4|6509.4|6515.5|6509.5|6515.5|6509.5|6515.4|6509.4|1
1644499830000|2022-02-10 13:30:30|6515.4|6509.4|6516.5|6510.5|6516.5|6510.5|6515.4|6509.4|8
1644499840000|2022-02-10 13:30:40|6516.2|6510.2|6516.5|6510.5|6516.5|6510.5|6516.2|6510.2|7
1644499850000|2022-02-10 13:30:50|6516.7|6510.7|6516.5|6510.5|6516.7|6510.7|6516.5|6510.5|9
1644499860000|2022-02-10 13:31:00|6516.4|6510.4|6513.4|6507.4|6516.4|6510.4|6513.4|6507.4|56
1644499870000|2022-02-10 13:31:10|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|0
1644499880000|2022-02-10 13:31:20|6510.6|6504.6|6508.2|6502.2|6510.6|6504.6|6508.2|6502.2|18
1644499890000|2022-02-10 13:31:30|6508.7|6502.7|6508.2|6502.2|6508.7|6502.7|6508.2|6502.2|1
1644499900000|2022-02-10 13:31:40|6507.8|6501.8|6508.9|6502.9|6509|6503|6507.7|6501.7|5
1644499910000|2022-02-10 13:31:50|6509|6503|6509|6503|6509|6503|6509|6503|0
1644499920000|2022-02-10 13:32:00|6508.9|6502.9|6507.9|6501.9|6508.9|6502.9|6507.9|6501.9|11
1644499930000|2022-02-10 13:32:10|6506.3|6500.3|6504.7|6498.7|6506.3|6500.3|6504|6498|46
1644499940000|2022-02-10 13:32:20|6505|6499|6504.7|6498.7|6505|6499|6504.7|6498.7|0
1644499950000|2022-02-10 13:32:30|6505.2|6499.2|6504.8|6498.8|6505.2|6499.2|6504.5|6498.5|2
1644499960000|2022-02-10 13:32:40|6505.3|6499.3|6505.8|6499.8|6505.8|6499.8|6505.3|6499.3|0
1644499970000|2022-02-10 13:32:50|6506.3|6500.3|6508.2|6502.2|6508.8|6502.8|6506.3|6500.3|39
1644499980000|2022-02-10 13:33:00|6507.7|6501.7|6507.2|6501.2|6508|6502|6507.2|6501.2|1
1644499990000|2022-02-10 13:33:10|6508.5|6502.5|6508.4|6502.4|6508.9|6502.9|6507|6501|5
1644500000000|2022-02-10 13:33:20|6508.5|6502.5|6507.9|6501.9|6508.9|6502.9|6507.9|6501.9|1
1644500010000|2022-02-10 13:33:30|6508.4|6502.4|6508|6502|6508.4|6502.4|6507.4|6501.4|1
1644500020000|2022-02-10 13:33:40|6508.4|6502.4|6507.9|6501.9|6508.4|6502.4|6507.8|6501.8|0
1644500030000|2022-02-10 13:33:50|6507.4|6501.4|6507.4|6501.4|6507.4|6501.4|6507.4|6501.4|2
1644500040000|2022-02-10 13:34:00|6506.9|6500.9|6504.9|6498.9|6506.9|6500.9|6503.8|6497.8|44
1644500050000|2022-02-10 13:34:10|6505.5|6499.5|6506|6500|6506|6500|6504|6498|9
1644500060000|2022-02-10 13:34:20|6504.5|6498.5|6505.5|6499.5|6505.5|6499.5|6504.4|6498.4|16
1644500070000|2022-02-10 13:34:30|6503.9|6497.9|6504.9|6498.9|6504.9|6498.9|6503.9|6497.9|32
1644500080000|2022-02-10 13:34:40|6505|6499|6507.9|6501.9|6507.9|6501.9|6504.9|6498.9|16
1644500090000|2022-02-10 13:34:50|6507.4|6501.4|6508.5|6502.5|6508.5|6502.5|6506.9|6500.9|12
1644500100000|2022-02-10 13:35:00|6507.8|6501.8|6506.8|6500.8|6507.8|6501.8|6505.4|6499.4|16
1644500110000|2022-02-10 13:35:10|6506.4|6500.4|6505.9|6499.9|6506.9|6500.9|6505.9|6499.9|19
1644500120000|2022-02-10 13:35:20|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|0
1644500130000|2022-02-10 13:35:30|6504.9|6498.9|6506.9|6500.9|6506.9|6500.9|6504.9|6498.9|6
1644500140000|2022-02-10 13:35:40|6506.8|6500.8|6505|6499|6506.8|6500.8|6505|6499|0
1644500150000|2022-02-10 13:35:50|6505.5|6499.5|6506|6500|6506.2|6500.2|6505.5|6499.5|1
1644500160000|2022-02-10 13:36:00|6506.5|6500.5|6504.9|6498.9|6506.5|6500.5|6503.4|6497.4|34
1644500170000|2022-02-10 13:36:10|6504.5|6498.5|6506.5|6500.5|6506.5|6500.5|6504.5|6498.5|13
1644500180000|2022-02-10 13:36:20|6505.9|6499.9|6506.8|6500.8|6506.8|6500.8|6505.3|6499.3|1
1644500190000|2022-02-10 13:36:30|6506.4|6500.4|6505.4|6499.4|6506.9|6500.9|6504.3|6498.3|23
1644500200000|2022-02-10 13:36:40|6505.9|6499.9|6506.4|6500.4|6506.4|6500.4|6505.9|6499.9|0
1644500210000|2022-02-10 13:36:50|6506.5|6500.5|6503.5|6497.5|6506.9|6500.9|6503.5|6497.5|2
1644500220000|2022-02-10 13:37:00|6503.4|6497.4|6503.5|6497.5|6503.5|6497.5|6503.4|6497.4|22
1644500230000|2022-02-10 13:37:10|6504|6498|6504|6498|6504|6498|6503.9|6497.9|18
1644500240000|2022-02-10 13:37:20|6503.9|6497.9|6503.9|6497.9|6504|6498|6503.5|6497.5|2
1644500250000|2022-02-10 13:37:30|6504|6498|6504|6498|6504|6498|6504|6498|4
1644500260000|2022-02-10 13:37:40|6503.9|6497.9|6504|6498|6504.2|6498.2|6503.9|6497.9|5
1644500270000|2022-02-10 13:37:50|6503.7|6497.7|6503.7|6497.7|6504|6498|6503.7|6497.7|85
1644500280000|2022-02-10 13:38:00|6504.2|6498.2|6503.3|6497.3|6504.2|6498.2|6503.2|6497.2|3
1644500290000|2022-02-10 13:38:10|6503.2|6497.2|6503.3|6497.3|6503.3|6497.3|6503.2|6497.2|0
1644500300000|2022-02-10 13:38:20|6503.8|6497.8|6503|6497|6503.8|6497.8|6502.5|6496.5|6
1644500310000|2022-02-10 13:38:30|6503.4|6497.4|6503.4|6497.4|6503.5|6497.5|6502.5|6496.5|1
1644500320000|2022-02-10 13:38:40|6503.5|6497.5|6504.3|6498.3|6504.3|6498.3|6503.2|6497.2|1
1644500330000|2022-02-10 13:38:50|6504.2|6498.2|6503.3|6497.3|6504.3|6498.3|6503.3|6497.3|5
1644500340000|2022-02-10 13:39:00|6503.2|6497.2|6503.8|6497.8|6503.8|6497.8|6503.2|6497.2|1
1644500350000|2022-02-10 13:39:10|6503.7|6497.7|6503.8|6497.8|6503.8|6497.8|6503.2|6497.2|31
1644500360000|2022-02-10 13:39:20|||||||||19
1644500370000|2022-02-10 13:39:30|6503.3|6497.3|6504.2|6498.2|6505.2|6499.2|6503.3|6497.3|5
1644500380000|2022-02-10 13:39:40|6504|6498|6506|6500|6506|6500|6504|6498|1
1644500390000|2022-02-10 13:39:50|6506.4|6500.4|6507|6501|6507.5|6501.5|6506.4|6500.4|3
1644500400000|2022-02-10 13:40:00|6507.4|6501.4|6508.2|6502.2|6508.7|6502.7|6507|6501|6
1644500410000|2022-02-10 13:40:10|6507.7|6501.7|6507.9|6501.9|6508.2|6502.2|6506.4|6500.4|4
1644500420000|2022-02-10 13:40:20|6507.8|6501.8|6505|6499|6508.4|6502.4|6505|6499|89
1644500430000|2022-02-10 13:40:30|6504.5|6498.5|6506.3|6500.3|6506.8|6500.8|6504.4|6498.4|1
1644500440000|2022-02-10 13:40:40|6506.4|6500.4|6505.9|6499.9|6506.8|6500.8|6505.9|6499.9|1
1644500450000|2022-02-10 13:40:50|6505.8|6499.8|6505.4|6499.4|6505.9|6499.9|6505.4|6499.4|1
1644500460000|2022-02-10 13:41:00|6504.9|6498.9|6505.9|6499.9|6505.9|6499.9|6504.9|6498.9|4
1644500470000|2022-02-10 13:41:10|6506.4|6500.4|6506.9|6500.9|6506.9|6500.9|6506.4|6500.4|4
1644500480000|2022-02-10 13:41:20|6507|6501|6508|6502|6508|6502|6507|6501|22
1644500490000|2022-02-10 13:41:30|6508.5|6502.5|6508.4|6502.4|6509|6503|6508.4|6502.4|2
1644500500000|2022-02-10 13:41:40|6508.5|6502.5|6510|6504|6510|6504|6508.5|6502.5|2
1644500510000|2022-02-10 13:41:50|6509|6503|6510.5|6504.5|6510.5|6504.5|6509|6503|2
1644500520000|2022-02-10 13:42:00|6510.4|6504.4|6510.5|6504.5|6510.5|6504.5|6510.4|6504.4|0
1644500530000|2022-02-10 13:42:10|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|1
1644500540000|2022-02-10 13:42:20|6509.9|6503.9|6509|6503|6509.9|6503.9|6508.4|6502.4|2
1644500550000|2022-02-10 13:42:30|6511|6505|6511|6505|6511|6505|6511|6505|31
1644500560000|2022-02-10 13:42:40|6512|6506|6510.7|6504.7|6512|6506|6510.5|6504.5|48
1644500570000|2022-02-10 13:42:50|6510.5|6504.5|6510|6504|6510.5|6504.5|6509.4|6503.4|1
1644500580000|2022-02-10 13:43:00|6509.7|6503.7|6508.4|6502.4|6509.9|6503.9|6508|6502|7
1644500590000|2022-02-10 13:43:10|6508|6502|6506.5|6500.5|6508|6502|6506.5|6500.5|7
1644500600000|2022-02-10 13:43:20|6507|6501|6505.5|6499.5|6507|6501|6505.2|6499.2|23
1644500610000|2022-02-10 13:43:30|6505.2|6499.2|6503|6497|6505.5|6499.5|6503|6497|43
1644500620000|2022-02-10 13:43:40|6502.7|6496.7|6503.7|6497.7|6503.7|6497.7|6502.7|6496.7|35
1644500630000|2022-02-10 13:43:50|6503.5|6497.5|6505.7|6499.7|6505.7|6499.7|6503.2|6497.2|4
1644500640000|2022-02-10 13:44:00|6505.9|6499.9|6506.7|6500.7|6508|6502|6505.9|6499.9|19
1644500650000|2022-02-10 13:44:10|6507|6501|6511|6505|6511|6505|6507|6501|8
1644500660000|2022-02-10 13:44:20|6511.4|6505.4|6511.7|6505.7|6512.4|6506.4|6511.4|6505.4|7
1644500670000|2022-02-10 13:44:30|6512.9|6506.9|6514.5|6508.5|6515.7|6509.7|6512.9|6506.9|29
1644500680000|2022-02-10 13:44:40|6514.7|6508.7|6515|6509|6515.7|6509.7|6514|6508|7
1644500690000|2022-02-10 13:44:50|6515.5|6509.5|6515.9|6509.9|6516|6510|6514.9|6508.9|2
1644503400000|2022-02-10 14:30:00|6507.2|6501.2|6501|6495|6509.2|6503.2|6498.7|6492.7|527
1644503410000|2022-02-10 14:30:10|6502.2|6496.2|6506.2|6500.2|6506.2|6500.2|6494.5|6488.5|54
1644503420000|2022-02-10 14:30:20|6506.5|6500.5|6518.2|6512.2|6520.8|6514.8|6506|6500|256
1644503430000|2022-02-10 14:30:30|6518.7|6512.7|6508.2|6502.2|6518.7|6512.7|6505.3|6499.3|39
1644503440000|2022-02-10 14:30:40|6507.2|6501.2|6503.8|6497.8|6510.2|6504.2|6501.7|6495.7|161
1644503450000|2022-02-10 14:30:50|6504.2|6498.2|6502.7|6496.7|6504.2|6498.2|6497.2|6491.2|50
1644503460000|2022-02-10 14:31:00|6503.2|6497.2|6501.2|6495.2|6503.8|6497.8|6500.2|6494.2|87
1644503470000|2022-02-10 14:31:10|6499.7|6493.7|6495.7|6489.7|6501.7|6495.7|6494.2|6488.2|26
1644503480000|2022-02-10 14:31:20|6497.2|6491.2|6488.5|6482.5|6498.2|6492.2|6487.5|6481.5|38
1644503490000|2022-02-10 14:31:30|6488|6482|6493.2|6487.2|6493.2|6487.2|6485|6479|39
1644503500000|2022-02-10 14:31:40|6492.7|6486.7|6487.2|6481.2|6493.2|6487.2|6486.2|6480.2|26
1644503510000|2022-02-10 14:31:50|6486.7|6480.7|6493.7|6487.7|6495.2|6489.2|6486.7|6480.7|15
1644503520000|2022-02-10 14:32:00|6490.7|6484.7|6491.2|6485.2|6491.2|6485.2|6487.2|6481.2|27
1644503530000|2022-02-10 14:32:10|6492.2|6486.2|6494.2|6488.2|6494.2|6488.2|6490.7|6484.7|9
1644503540000|2022-02-10 14:32:20|6493.7|6487.7|6490.7|6484.7|6494.2|6488.2|6490.3|6484.3|16
1644503550000|2022-02-10 14:32:30|6490.2|6484.2|6491.2|6485.2|6492.3|6486.3|6490.2|6484.2|11
1644503560000|2022-02-10 14:32:40|6491.5|6485.5|6493.5|6487.5|6494.2|6488.2|6491.2|6485.2|52
1644503570000|2022-02-10 14:32:50|6495.5|6489.5|6496.2|6490.2|6496.2|6490.2|6490.7|6484.7|37
1644503580000|2022-02-10 14:33:00|6496|6490|6502.7|6496.7|6502.9|6496.9|6493.5|6487.5|20
1644503590000|2022-02-10 14:33:10|6502.5|6496.5|6507.5|6501.5|6507.8|6501.8|6500.9|6494.9|48
1644503600000|2022-02-10 14:33:20|6507.7|6501.7|6515.3|6509.3|6515.5|6509.5|6507.7|6501.7|57
1644503610000|2022-02-10 14:33:30|6515|6509|6514.3|6508.3|6515.4|6509.4|6514.3|6508.3|36
1644503620000|2022-02-10 14:33:40|6514.8|6508.8|6512.4|6506.4|6515.4|6509.4|6508|6502|20
1644503630000|2022-02-10 14:33:50|6512.9|6506.9|6513.5|6507.5|6514|6508|6511.4|6505.4|11
1644503640000|2022-02-10 14:34:00|6513.4|6507.4|6513.9|6507.9|6514.5|6508.5|6511.4|6505.4|36
1644503650000|2022-02-10 14:34:10|6514|6508|6512.4|6506.4|6514.9|6508.9|6510.9|6504.9|46
1644503660000|2022-02-10 14:34:20|6512.9|6506.9|6511.4|6505.4|6512.9|6506.9|6511.4|6505.4|23
1644503670000|2022-02-10 14:34:30|6510.9|6504.9|6523.4|6517.4|6524.9|6518.9|6507.4|6501.4|31
1644503680000|2022-02-10 14:34:40|6523.9|6517.9|6522.4|6516.4|6525.4|6519.4|6521.8|6515.8|44
1644503690000|2022-02-10 14:34:50|6523.9|6517.9|6523.9|6517.9|6525.9|6519.9|6522.2|6516.2|34
1644503700000|2022-02-10 14:35:00|6526.4|6520.4|6522.9|6516.9|6529.4|6523.4|6519.9|6513.9|57
1644503710000|2022-02-10 14:35:10|6522.8|6516.8|6528.3|6522.3|6530.4|6524.4|6522.4|6516.4|36
1644503720000|2022-02-10 14:35:20|6528.4|6522.4|6524.9|6518.9|6529.4|6523.4|6524.9|6518.9|12
1644503730000|2022-02-10 14:35:30|6524.8|6518.8|6523.9|6517.9|6524.9|6518.9|6523.9|6517.9|6
1644503740000|2022-02-10 14:35:40|6523.8|6517.8|6519.4|6513.4|6524.4|6518.4|6519.3|6513.3|25
1644503750000|2022-02-10 14:35:50|6520.4|6514.4|6519.3|6513.3|6520.4|6514.4|6517.4|6511.4|35
1644503760000|2022-02-10 14:36:00|6517.4|6511.4|6523.8|6517.8|6524.4|6518.4|6517.4|6511.4|57
1644503770000|2022-02-10 14:36:10|6524.9|6518.9|6524.9|6518.9|6528.4|6522.4|6524|6518|19
1644503780000|2022-02-10 14:36:20|6525.4|6519.4|6526.4|6520.4|6527.4|6521.4|6525.4|6519.4|22
1644503790000|2022-02-10 14:36:30|6527.9|6521.9|6526.7|6520.7|6527.9|6521.9|6526.4|6520.4|4
1644503800000|2022-02-10 14:36:40|6527|6521|6527.7|6521.7|6528.7|6522.7|6526.5|6520.5|22
1644503810000|2022-02-10 14:36:50|6528.7|6522.7|6523.2|6517.2|6528.7|6522.7|6522.2|6516.2|29
1644503820000|2022-02-10 14:37:00|6523.8|6517.8|6524.4|6518.4|6524.5|6518.5|6520.7|6514.7|19
1644503830000|2022-02-10 14:37:10|6525.9|6519.9|6527.5|6521.5|6527.9|6521.9|6525.4|6519.4|14
1644503840000|2022-02-10 14:37:20|6527.9|6521.9|6530.5|6524.5|6531.4|6525.4|6527.9|6521.9|469
1644503850000|2022-02-10 14:37:30|6529|6523|6532.1|6526.1|6533.6|6527.6|6529|6523|16
1644503860000|2022-02-10 14:37:40|6533.1|6527.1|6540.1|6534.1|6540.1|6534.1|6533.1|6527.1|40
1644503870000|2022-02-10 14:37:50|6541.1|6535.1|6539.8|6533.8|6542.1|6536.1|6539.8|6533.8|30
1644503880000|2022-02-10 14:38:00|6541.1|6535.1|6540.1|6534.1|6543.9|6537.9|6539.6|6533.6|392
1644503890000|2022-02-10 14:38:10|6540|6534|6537.5|6531.5|6540|6534|6537.1|6531.1|27
1644503900000|2022-02-10 14:38:20|6537|6531|6533.4|6527.4|6537|6531|6532.3|6526.3|66
1644503910000|2022-02-10 14:38:30|6533.9|6527.9|6533.8|6527.8|6535.9|6529.9|6532.9|6526.9|27
1644503920000|2022-02-10 14:38:40|6533.3|6527.3|6529.9|6523.9|6533.3|6527.3|6529.9|6523.9|14
1644503930000|2022-02-10 14:38:50|6532.9|6526.9|6534.4|6528.4|6535.4|6529.4|6532.8|6526.8|10
1644503940000|2022-02-10 14:39:00|6535.9|6529.9|6536.9|6530.9|6542.9|6536.9|6534.9|6528.9|40
1644503950000|2022-02-10 14:39:10|6536.4|6530.4|6544.4|6538.4|6544.4|6538.4|6535.9|6529.9|24
1644503960000|2022-02-10 14:39:20|6543.8|6537.8|6541.3|6535.3|6543.9|6537.9|6538.5|6532.5|18
1644503970000|2022-02-10 14:39:30|6539.9|6533.9|6540.4|6534.4|6542.3|6536.3|6538.9|6532.9|11
1644503980000|2022-02-10 14:39:40|6540.9|6534.9|6541.9|6535.9|6541.9|6535.9|6540.8|6534.8|14
1644503990000|2022-02-10 14:39:50|6541.8|6535.8|6540.1|6534.1|6541.8|6535.8|6538.9|6532.9|35
1644504000000|2022-02-10 14:40:00|6539.9|6533.9|6543.8|6537.8|6544.4|6538.4|6539.9|6533.9|16
1644504010000|2022-02-10 14:40:10|6543.3|6537.3|6544.3|6538.3|6544.4|6538.4|6543.3|6537.3|20
1644504020000|2022-02-10 14:40:20|6544.4|6538.4|6538.9|6532.9|6544.4|6538.4|6538.3|6532.3|17
1644504030000|2022-02-10 14:40:30|6538.3|6532.3|6535.3|6529.3|6539.3|6533.3|6534.7|6528.7|33
1644504040000|2022-02-10 14:40:40|6535.9|6529.9|6535.5|6529.5|6537.4|6531.4|6535.3|6529.3|10
1644504050000|2022-02-10 14:40:50|6535.6|6529.6|6534.5|6528.5|6537.9|6531.9|6534.4|6528.4|25
1644504060000|2022-02-10 14:41:00|6534.6|6528.6|6542.4|6536.4|6542.4|6536.4|6534.4|6528.4|50
1644504070000|2022-02-10 14:41:10|6542.5|6536.5|6540.5|6534.5|6543|6537|6539.9|6533.9|26
1644504080000|2022-02-10 14:41:20|6539.9|6533.9|6543.9|6537.9|6543.9|6537.9|6539.9|6533.9|8
1644504090000|2022-02-10 14:41:30|6543.8|6537.8|6542.1|6536.1|6543.8|6537.8|6540.9|6534.9|33
1644504100000|2022-02-10 14:41:40|6541.8|6535.8|6541.5|6535.5|6541.8|6535.8|6539.8|6533.8|23
1644504110000|2022-02-10 14:41:50|6541.1|6535.1|6541.1|6535.1|6542|6536|6539.8|6533.8|33
1644504120000|2022-02-10 14:42:00|6541.6|6535.6|6540.1|6534.1|6542.1|6536.1|6537.6|6531.6|41
1644504130000|2022-02-10 14:42:10|6539.1|6533.1|6537.1|6531.1|6539.1|6533.1|6536.6|6530.6|10
1644504140000|2022-02-10 14:42:20|6536.6|6530.6|6534.1|6528.1|6537.1|6531.1|6534.1|6528.1|137
1644504150000|2022-02-10 14:42:30|6534.6|6528.6|6532.5|6526.5|6536.1|6530.1|6532.5|6526.5|22
1644504160000|2022-02-10 14:42:40|6533.6|6527.6|6535.1|6529.1|6535.1|6529.1|6532.9|6526.9|5
1644504170000|2022-02-10 14:42:50|6534.8|6528.8|6528.1|6522.1|6534.8|6528.8|6527.8|6521.8|69
1644504180000|2022-02-10 14:43:00|6529.1|6523.1|6527.6|6521.6|6529.6|6523.6|6526.6|6520.6|38
1644504190000|2022-02-10 14:43:10|6528.1|6522.1|6528.3|6522.3|6528.5|6522.5|6528|6522|3
1644504200000|2022-02-10 14:43:20|6528.1|6522.1|6537.1|6531.1|6537.6|6531.6|6528.1|6522.1|36
1644504210000|2022-02-10 14:43:30|6536.8|6530.8|6537.6|6531.6|6539.1|6533.1|6536.6|6530.6|17
1644504220000|2022-02-10 14:43:40|6538.1|6532.1|6542.1|6536.1|6542.6|6536.6|6537.5|6531.5|27
1644504230000|2022-02-10 14:43:50|6542|6536|6537.1|6531.1|6542|6536|6535.8|6529.8|16
1644504240000|2022-02-10 14:44:00|6538.1|6532.1|6538.1|6532.1|6538.6|6532.6|6535.8|6529.8|13
1644504250000|2022-02-10 14:44:10|6538.6|6532.6|6537.6|6531.6|6540.8|6534.8|6537.6|6531.6|8
1644504260000|2022-02-10 14:44:20|6537.5|6531.5|6536.1|6530.1|6538.1|6532.1|6535.6|6529.6|11
1644504270000|2022-02-10 14:44:30|6535.6|6529.6|6536.1|6530.1|6536.4|6530.4|6535.6|6529.6|3
1644504280000|2022-02-10 14:44:40|6536.6|6530.6|6537.8|6531.8|6538.1|6532.1|6535.6|6529.6|9
1644504290000|2022-02-10 14:44:50|6538.1|6532.1|6534.1|6528.1|6538.1|6532.1|6534.1|6528.1|8
1644504300000|2022-02-10 14:45:00|6535.3|6529.3|6539.1|6533.1|6539.1|6533.1|6535.3|6529.3|15
1644504310000|2022-02-10 14:45:10|6538.6|6532.6|6543.3|6537.3|6544|6538|6538.6|6532.6|29
1644504320000|2022-02-10 14:45:20|6542.9|6536.9|6542.8|6536.8|6543.8|6537.8|6542.8|6536.8|17
1644504330000|2022-02-10 14:45:30|6541.9|6535.9|6542.1|6536.1|6542.5|6536.5|6540.1|6534.1|10
1644504340000|2022-02-10 14:45:40|6542.3|6536.3|6543|6537|6543.4|6537.4|6542.1|6536.1|15
1644504350000|2022-02-10 14:45:50|6543.3|6537.3|6542.9|6536.9|6545.4|6539.4|6542.4|6536.4|20
1644504360000|2022-02-10 14:46:00|6543|6537|6540.5|6534.5|6543.4|6537.4|6539.8|6533.8|16
1644504370000|2022-02-10 14:46:10|6539.8|6533.8|6539.3|6533.3|6539.8|6533.8|6539.1|6533.1|6
1644504380000|2022-02-10 14:46:20|6538.9|6532.9|6542|6536|6545.3|6539.3|6538.9|6532.9|13
1644504390000|2022-02-10 14:46:30|6541.5|6535.5|6543.6|6537.6|6543.6|6537.6|6541.5|6535.5|8
1644504400000|2022-02-10 14:46:40|6543.1|6537.1|6542.5|6536.5|6544.1|6538.1|6542.1|6536.1|11
1644504410000|2022-02-10 14:46:50|6542.6|6536.6|6544.5|6538.5|6544.5|6538.5|6542.5|6536.5|16
1644504420000|2022-02-10 14:47:00|6544.8|6538.8|6544.8|6538.8|6545.1|6539.1|6544.6|6538.6|29
1644504430000|2022-02-10 14:47:10|6545.3|6539.3|6545.1|6539.1|6545.8|6539.8|6544.8|6538.8|5
1644504440000|2022-02-10 14:47:20|6544.9|6538.9|6541.8|6535.8|6544.9|6538.9|6541.1|6535.1|30
1644504450000|2022-02-10 14:47:30|6540.1|6534.1|6541.1|6535.1|6541.1|6535.1|6539.1|6533.1|7
1644504460000|2022-02-10 14:47:40|6541.6|6535.6|6540.3|6534.3|6541.8|6535.8|6540.1|6534.1|8
1644504470000|2022-02-10 14:47:50|6540.1|6534.1|6539.1|6533.1|6540.3|6534.3|6539.1|6533.1|5
1644504480000|2022-02-10 14:48:00|6539.6|6533.6|6538.6|6532.6|6540.3|6534.3|6537.8|6531.8|23
1644504490000|2022-02-10 14:48:10|6538.8|6532.8|6540.8|6534.8|6540.8|6534.8|6538.8|6532.8|14
1644504500000|2022-02-10 14:48:20|6537.6|6531.6|6537.1|6531.1|6540.8|6534.8|6536.6|6530.6|26
1644504510000|2022-02-10 14:48:30|6538.1|6532.1|6539.3|6533.3|6539.3|6533.3|6538.1|6532.1|10
1644504520000|2022-02-10 14:48:40|6538.8|6532.8|6535.8|6529.8|6538.8|6532.8|6535.8|6529.8|13
1644504530000|2022-02-10 14:48:50|6536.1|6530.1|6530.8|6524.8|6536.1|6530.1|6529.3|6523.3|17
1644504540000|2022-02-10 14:49:00|6531.6|6525.6|6533.6|6527.6|6533.8|6527.8|6531.1|6525.1|16
1644504550000|2022-02-10 14:49:10|6534.3|6528.3|6534|6528|6536.3|6530.3|6532.3|6526.3|40
1644504560000|2022-02-10 14:49:20|6532.5|6526.5|6530.6|6524.6|6532.5|6526.5|6529.3|6523.3|39
1644504570000|2022-02-10 14:49:30|6528.6|6522.6|6531.6|6525.6|6531.6|6525.6|6527.8|6521.8|11
1644504580000|2022-02-10 14:49:40|6531.1|6525.1|6533.8|6527.8|6533.8|6527.8|6530.8|6524.8|15
1644504590000|2022-02-10 14:49:50|6533.3|6527.3|6531.1|6525.1|6534.6|6528.6|6531.1|6525.1|9
1644504600000|2022-02-10 14:50:00|6531.3|6525.3|6531.1|6525.1|6531.8|6525.8|6530.8|6524.8|14
1644504610000|2022-02-10 14:50:10|6529.3|6523.3|6527.1|6521.1|6529.6|6523.6|6527.1|6521.1|18
1644504620000|2022-02-10 14:50:20|6527.6|6521.6|6532.3|6526.3|6532.3|6526.3|6527.6|6521.6|17
1644504630000|2022-02-10 14:50:30|6531.9|6525.9|6536.8|6530.8|6537.1|6531.1|6531.6|6525.6|35
1644504640000|2022-02-10 14:50:40|6534.1|6528.1|6529.6|6523.6|6534.1|6528.1|6529.6|6523.6|12
1644504650000|2022-02-10 14:50:50|6530.3|6524.3|6531.1|6525.1|6532.8|6526.8|6530.3|6524.3|8
1644504660000|2022-02-10 14:51:00|6532.8|6526.8|6542.1|6536.1|6542.1|6536.1|6532.6|6526.6|33
1644504670000|2022-02-10 14:51:10|6541.6|6535.6|6542.1|6536.1|6543.8|6537.8|6541.1|6535.1|17
1644504680000|2022-02-10 14:51:20|6542.3|6536.3|6543|6537|6544.1|6538.1|6540.6|6534.6|13
1644504690000|2022-02-10 14:51:30|6537.8|6531.8|6537.1|6531.1|6539.3|6533.3|6537.1|6531.1|15
1644504700000|2022-02-10 14:51:40|6537.4|6531.4|6538.1|6532.1|6538.9|6532.9|6536.9|6530.9|17
1644504710000|2022-02-10 14:51:50|6538.3|6532.3|6540.4|6534.4|6540.4|6534.4|6538.3|6532.3|45
1644504720000|2022-02-10 14:52:00|6541.4|6535.4|6544.4|6538.4|6545.4|6539.4|6541.4|6535.4|14
1644504730000|2022-02-10 14:52:10|6543.5|6537.5|6543.4|6537.4|6543.8|6537.8|6543|6537|8
1644504740000|2022-02-10 14:52:20|6542.9|6536.9|6542.4|6536.4|6543|6537|6542.4|6536.4|14
1644504750000|2022-02-10 14:52:30|6542.5|6536.5|6541.9|6535.9|6542.5|6536.5|6541.1|6535.1|26
1644504760000|2022-02-10 14:52:40|6542|6536|6547.8|6541.8|6547.8|6541.8|6542|6536|20
1644504770000|2022-02-10 14:52:50|6548.4|6542.4|6547.4|6541.4|6548.5|6542.5|6547.3|6541.3|16
1644504780000|2022-02-10 14:53:00|6547.9|6541.9|6547.9|6541.9|6549.6|6543.6|6547.4|6541.4|31
1644504790000|2022-02-10 14:53:10|6548.3|6542.3|6547.4|6541.4|6548.8|6542.8|6547.4|6541.4|8
1644504800000|2022-02-10 14:53:20|6547.5|6541.5|6547.4|6541.4|6548|6542|6547.4|6541.4|8
1644504810000|2022-02-10 14:53:30|6545.8|6539.8|6544.9|6538.9|6545.8|6539.8|6544.8|6538.8|3
1644504820000|2022-02-10 14:53:40|6545.4|6539.4|6547.8|6541.8|6547.8|6541.8|6545.3|6539.3|7
1644504830000|2022-02-10 14:53:50|6547.6|6541.6|6548.1|6542.1|6548.1|6542.1|6546.6|6540.6|7
1644504840000|2022-02-10 14:54:00|6548.3|6542.3|6547.6|6541.6|6548.3|6542.3|6546.8|6540.8|9
1644504850000|2022-02-10 14:54:10|6548.1|6542.1|6547.1|6541.1|6548.6|6542.6|6547.1|6541.1|3
1644504860000|2022-02-10 14:54:20|6547|6541|6548.8|6542.8|6548.8|6542.8|6546.1|6540.1|12
1644504870000|2022-02-10 14:54:30|6549.3|6543.3|6547.6|6541.6|6549.3|6543.3|6547.6|6541.6|21
1644504880000|2022-02-10 14:54:40|6547.8|6541.8|6548.1|6542.1|6548.1|6542.1|6547.1|6541.1|10
1644504890000|2022-02-10 14:54:50|6548|6542|6546.8|6540.8|6548|6542|6546.6|6540.6|6
1644504900000|2022-02-10 14:55:00|6546.5|6540.5|6542.1|6536.1|6546.5|6540.5|6540|6534|30
1644504910000|2022-02-10 14:55:10|6542.3|6536.3|6540.8|6534.8|6542.3|6536.3|6539.6|6533.6|15
1644504920000|2022-02-10 14:55:20|6540.9|6534.9|6542.8|6536.8|6543.3|6537.3|6540.8|6534.8|12
1644504930000|2022-02-10 14:55:30|6544.3|6538.3|6544.3|6538.3|6545.6|6539.6|6543.8|6537.8|7
1644504940000|2022-02-10 14:55:40|6544.8|6538.8|6542.8|6536.8|6544.8|6538.8|6542.8|6536.8|18
1644504950000|2022-02-10 14:55:50|6542.6|6536.6|6542.8|6536.8|6542.8|6536.8|6542.1|6536.1|2
1644504960000|2022-02-10 14:56:00|6543.8|6537.8|6542.4|6536.4|6543.9|6537.9|6542.1|6536.1|32
1644504970000|2022-02-10 14:56:10|6541.8|6535.8|6541.4|6535.4|6541.8|6535.8|6540.9|6534.9|4
1644504980000|2022-02-10 14:56:20|6541.3|6535.3|6539.8|6533.8|6541.3|6535.3|6539.8|6533.8|52
1644504990000|2022-02-10 14:56:30|6540.1|6534.1|6541.4|6535.4|6541.4|6535.4|6540.1|6534.1|4
1644505000000|2022-02-10 14:56:40|6541.3|6535.3|6541.4|6535.4|6541.9|6535.9|6541.3|6535.3|5
1644505010000|2022-02-10 14:56:50|6542.4|6536.4|6544.4|6538.4|6544.5|6538.5|6542.4|6536.4|15
1644505020000|2022-02-10 14:57:00|6545|6539|6547|6541|6547|6541|6545|6539|18
1644505030000|2022-02-10 14:57:10|6546.9|6540.9|6544.4|6538.4|6547.4|6541.4|6544.4|6538.4|34
1644505040000|2022-02-10 14:57:20|6544.5|6538.5|6542.4|6536.4|6545.4|6539.4|6542.4|6536.4|17
1644505050000|2022-02-10 14:57:30|6542.9|6536.9|6544.4|6538.4|6544.4|6538.4|6542.4|6536.4|6
1644505060000|2022-02-10 14:57:40|6545.5|6539.5|6546|6540|6546|6540|6545|6539|12
1644505070000|2022-02-10 14:57:50|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6545.9|6539.9|4
1644505080000|2022-02-10 14:58:00|6546.3|6540.3|6546.9|6540.9|6547.4|6541.4|6545.4|6539.4|7
1644505090000|2022-02-10 14:58:10|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6545.4|6539.4|6
1644505100000|2022-02-10 14:58:20|6546.9|6540.9|6545.9|6539.9|6546.9|6540.9|6545.9|6539.9|7
1644505110000|2022-02-10 14:58:30|6546.4|6540.4|6546.4|6540.4|6547.9|6541.9|6546.4|6540.4|16
1644505120000|2022-02-10 14:58:40|6545.8|6539.8|6547.4|6541.4|6547.4|6541.4|6545.4|6539.4|7
1644505130000|2022-02-10 14:58:50|6547.8|6541.8|6547.4|6541.4|6547.8|6541.8|6546.9|6540.9|10
1644505140000|2022-02-10 14:59:00|6547|6541|6546.5|6540.5|6547.4|6541.4|6546|6540|13
1644505150000|2022-02-10 14:59:10|6546|6540|6545.8|6539.8|6546.4|6540.4|6545.8|6539.8|8
1644505160000|2022-02-10 14:59:20|6545.4|6539.4|6545|6539|6545.4|6539.4|6544.4|6538.4|7
1644505170000|2022-02-10 14:59:30|6545.4|6539.4|6546.3|6540.3|6546.3|6540.3|6545.4|6539.4|90
1644505180000|2022-02-10 14:59:40|6546.4|6540.4|6548.6|6542.6|6548.6|6542.6|6546.4|6540.4|11
1644505190000|2022-02-10 14:59:50|6548.1|6542.1|6548.5|6542.5|6548.6|6542.6|6548.1|6542.1|2
1644505200000|2022-02-10 15:00:00|6547.6|6541.6|6544.6|6538.6|6548.6|6542.6|6544.6|6538.6|39
1644505210000|2022-02-10 15:00:10|6544.8|6538.8|6544.1|6538.1|6545.1|6539.1|6544.1|6538.1|20
1644505220000|2022-02-10 15:00:20|6543.6|6537.6|6542.1|6536.1|6543.6|6537.6|6542.1|6536.1|14
1644505230000|2022-02-10 15:00:30|6542.6|6536.6|6542.9|6536.9|6544.1|6538.1|6542.6|6536.6|256
1644505240000|2022-02-10 15:00:40|6543.1|6537.1|6542.1|6536.1|6543.5|6537.5|6541.8|6535.8|47
1644505250000|2022-02-10 15:00:50|6542.3|6536.3|6543.6|6537.6|6545.3|6539.3|6542.3|6536.3|8
1644505260000|2022-02-10 15:01:00|6544.5|6538.5|6540.1|6534.1|6544.6|6538.6|6539.6|6533.6|16
1644505270000|2022-02-10 15:01:10|6539.8|6533.8|6541.1|6535.1|6541.5|6535.5|6539.6|6533.6|5
1644505280000|2022-02-10 15:01:20|6541.6|6535.6|6542.6|6536.6|6544.4|6538.4|6541.1|6535.1|16
1644505290000|2022-02-10 15:01:30|6542|6536|6540.9|6534.9|6542|6536|6539.6|6533.6|16
1644505300000|2022-02-10 15:01:40|6541.4|6535.4|6538.4|6532.4|6541.4|6535.4|6537.4|6531.4|14
1644505310000|2022-02-10 15:01:50|6538.5|6532.5|6537.5|6531.5|6539|6533|6537.4|6531.4|52
1644505320000|2022-02-10 15:02:00|6537.4|6531.4|6538.6|6532.6|6539.6|6533.6|6537.1|6531.1|16
1644505330000|2022-02-10 15:02:10|6539.8|6533.8|6540|6534|6540.8|6534.8|6539.8|6533.8|27
1644505340000|2022-02-10 15:02:20|6539.5|6533.5|6538.3|6532.3|6540.6|6534.6|6538.3|6532.3|12
1644505350000|2022-02-10 15:02:30|6538.6|6532.6|6538.6|6532.6|6539.1|6533.1|6538.5|6532.5|8
1644505360000|2022-02-10 15:02:40|6538.5|6532.5|6537.6|6531.6|6538.5|6532.5|6536.8|6530.8|9
1644505370000|2022-02-10 15:02:50|6537.1|6531.1|6538.5|6532.5|6538.5|6532.5|6536.1|6530.1|28
1644505380000|2022-02-10 15:03:00|6539.1|6533.1|6538.5|6532.5|6539.1|6533.1|6538.5|6532.5|16
1644505390000|2022-02-10 15:03:10|6538.1|6532.1|6538.5|6532.5|6538.8|6532.8|6538|6532|17
1644505400000|2022-02-10 15:03:20|6538|6532|6538|6532|6538.6|6532.6|6538|6532|6
1644505410000|2022-02-10 15:03:30|6538.1|6532.1|6538.6|6532.6|6538.6|6532.6|6538.1|6532.1|8
1644505420000|2022-02-10 15:03:40|6538.8|6532.8|6538.6|6532.6|6539.8|6533.8|6538.6|6532.6|8
1644505430000|2022-02-10 15:03:50|6539.8|6533.8|6539.1|6533.1|6539.8|6533.8|6539.1|6533.1|4
1644505440000|2022-02-10 15:04:00|6539.4|6533.4|6540.8|6534.8|6541.8|6535.8|6539.1|6533.1|15
1644505450000|2022-02-10 15:04:10|6541.4|6535.4|6544.1|6538.1|6544.5|6538.5|6541.4|6535.4|10
1644505470000|2022-02-10 15:04:30|6544.5|6538.5|6546.5|6540.5|6546.5|6540.5|6544|6538|25
1644505480000|2022-02-10 15:04:40|6546.6|6540.6|6545.6|6539.6|6546.6|6540.6|6544.1|6538.1|6
1644505490000|2022-02-10 15:04:50|6544.8|6538.8|6544.6|6538.6|6545.6|6539.6|6544.6|6538.6|6
1644505500000|2022-02-10 15:05:00|6545.8|6539.8|6547.1|6541.1|6549|6543|6545.8|6539.8|72
1644505510000|2022-02-10 15:05:10|6546.6|6540.6|6546.3|6540.3|6546.8|6540.8|6545.8|6539.8|13
1644505520000|2022-02-10 15:05:20|6546.6|6540.6|6545.8|6539.8|6546.6|6540.6|6545.1|6539.1|15
1644505530000|2022-02-10 15:05:30|6546.3|6540.3|6549.3|6543.3|6549.8|6543.8|6546.3|6540.3|22
1644505540000|2022-02-10 15:05:40|6549.4|6543.4|6557.1|6551.1|6557.1|6551.1|6549.4|6543.4|74
1644505550000|2022-02-10 15:05:50|6556.8|6550.8|6561.1|6555.1|6561.1|6555.1|6556.8|6550.8|56
1644505560000|2022-02-10 15:06:00|6560.8|6554.8|6562.3|6556.3|6562.6|6556.6|6560.8|6554.8|48
1644505570000|2022-02-10 15:06:10|6562.1|6556.1|6558.8|6552.8|6562.1|6556.1|6558.8|6552.8|19
1644505580000|2022-02-10 15:06:20|6559.1|6553.1|6559.8|6553.8|6559.8|6553.8|6558.8|6552.8|20
1644505590000|2022-02-10 15:06:30|6559.5|6553.5|6557.8|6551.8|6559.5|6553.5|6557.6|6551.6|5
1644505600000|2022-02-10 15:06:40|6558.1|6552.1|6555.1|6549.1|6558.1|6552.1|6555.1|6549.1|16
1644505610000|2022-02-10 15:06:50|6555.8|6549.8|6556.8|6550.8|6556.9|6550.9|6555.8|6549.8|4
1644505620000|2022-02-10 15:07:00|6557.8|6551.8|6557.1|6551.1|6558.1|6552.1|6556.6|6550.6|17
1644505630000|2022-02-10 15:07:10|6556.1|6550.1|6555.1|6549.1|6557.1|6551.1|6555.1|6549.1|10
1644505640000|2022-02-10 15:07:20|6555.3|6549.3|6555.8|6549.8|6555.8|6549.8|6555.1|6549.1|5
1644505650000|2022-02-10 15:07:30|6555.6|6549.6|6555.1|6549.1|6555.6|6549.6|6555.1|6549.1|11
1644505660000|2022-02-10 15:07:40|6555.6|6549.6|6554.8|6548.8|6555.6|6549.6|6554.4|6548.4|8
1644505670000|2022-02-10 15:07:50|6554.6|6548.6|6550.8|6544.8|6554.6|6548.6|6550.8|6544.8|7
1644505680000|2022-02-10 15:08:00|6552.3|6546.3|6554.8|6548.8|6554.8|6548.8|6552.3|6546.3|11
1644505690000|2022-02-10 15:08:10|6552.8|6546.8|6553.8|6547.8|6553.8|6547.8|6552.6|6546.6|1
1644505700000|2022-02-10 15:08:20|6553.9|6547.9|6554.1|6548.1|6554.3|6548.3|6553.1|6547.1|6
1644505710000|2022-02-10 15:08:30|6554.6|6548.6|6553.1|6547.1|6554.6|6548.6|6553.1|6547.1|4
1644505720000|2022-02-10 15:08:40|6553.8|6547.8|6553.1|6547.1|6554.1|6548.1|6553.1|6547.1|1
1644505730000|2022-02-10 15:08:50|6552.5|6546.5|6550.1|6544.1|6552.5|6546.5|6550.1|6544.1|23
1644505740000|2022-02-10 15:09:00|6551.3|6545.3|6554|6548|6554.1|6548.1|6551.1|6545.1|52
1644505750000|2022-02-10 15:09:10|6553.6|6547.6|6554.1|6548.1|6554.1|6548.1|6553.6|6547.6|1
1644505760000|2022-02-10 15:09:20|6553.8|6547.8|6552.3|6546.3|6553.8|6547.8|6552.3|6546.3|5
1644505770000|2022-02-10 15:09:30|6551.8|6545.8|6551.3|6545.3|6552.1|6546.1|6551.3|6545.3|7
1644505780000|2022-02-10 15:09:40|6551.4|6545.4|6549.8|6543.8|6551.8|6545.8|6549.8|6543.8|3
1644505790000|2022-02-10 15:09:50|6550.1|6544.1|6549.3|6543.3|6550.3|6544.3|6549.3|6543.3|7
1644505800000|2022-02-10 15:10:00|6549.1|6543.1|6553.6|6547.6|6554.1|6548.1|6549.1|6543.1|12
1644505810000|2022-02-10 15:10:10|6553.8|6547.8|6553.5|6547.5|6554.1|6548.1|6551.1|6545.1|15
1644505820000|2022-02-10 15:10:20|6553|6547|6550.4|6544.4|6553|6547|6549.8|6543.8|31
1644505830000|2022-02-10 15:10:30|6551.1|6545.1|6550.3|6544.3|6552.6|6546.6|6550.1|6544.1|19
1644505840000|2022-02-10 15:10:40|6550.1|6544.1|6550.1|6544.1|6550.8|6544.8|6550.1|6544.1|7
1644505850000|2022-02-10 15:10:50|6550.8|6544.8|6554.3|6548.3|6554.8|6548.8|6550.8|6544.8|11
1644505860000|2022-02-10 15:11:00|6556.1|6550.1|6557.3|6551.3|6557.5|6551.5|6552.3|6546.3|24
1644505870000|2022-02-10 15:11:10|6557.1|6551.1|6557.6|6551.6|6558.1|6552.1|6555.8|6549.8|5
1644505880000|2022-02-10 15:11:20|6557.8|6551.8|6557.8|6551.8|6557.8|6551.8|6557|6551|5
1644505890000|2022-02-10 15:11:30|6557.1|6551.1|6555.8|6549.8|6557.1|6551.1|6555.6|6549.6|3
1644505900000|2022-02-10 15:11:40|6555.6|6549.6|6554.8|6548.8|6555.8|6549.8|6554.6|6548.6|5
1644505910000|2022-02-10 15:11:50|6555.3|6549.3|6556.6|6550.6|6556.6|6550.6|6554.6|6548.6|5
1644505920000|2022-02-10 15:12:00|6559|6553|6558.8|6552.8|6559.1|6553.1|6556.6|6550.6|60
1644505930000|2022-02-10 15:12:10|6559.1|6553.1|6559.3|6553.3|6559.3|6553.3|6559.1|6553.1|0
1644505940000|2022-02-10 15:12:20|6559.1|6553.1|6559.1|6553.1|6559.3|6553.3|6558.6|6552.6|301
1644505950000|2022-02-10 15:12:30|6559|6553|6559.3|6553.3|6559.3|6553.3|6558.8|6552.8|40
1644505960000|2022-02-10 15:12:40|6558.8|6552.8|6557.8|6551.8|6560.1|6554.1|6554.8|6548.8|23
1644505970000|2022-02-10 15:12:50|6558.3|6552.3|6555.1|6549.1|6558.6|6552.6|6555.1|6549.1|4
1644505980000|2022-02-10 15:13:00|6556.3|6550.3|6561.5|6555.5|6561.9|6555.9|6556.3|6550.3|14
1644505990000|2022-02-10 15:13:10|6559.8|6553.8|6560.1|6554.1|6560.6|6554.6|6558.3|6552.3|25
1644506000000|2022-02-10 15:13:20|6559.6|6553.6|6560.1|6554.1|6560.8|6554.8|6559.6|6553.6|5
1644506010000|2022-02-10 15:13:30|6560.3|6554.3|6562.1|6556.1|6562.1|6556.1|6560.1|6554.1|12
1644506020000|2022-02-10 15:13:40|6562|6556|6561.3|6555.3|6562|6556|6560.3|6554.3|4
1644506030000|2022-02-10 15:13:50|6560.8|6554.8|6561.5|6555.5|6561.6|6555.6|6560.8|6554.8|0
1644506040000|2022-02-10 15:14:00|6561.1|6555.1|6563.1|6557.1|6563.1|6557.1|6561.1|6555.1|6
1644506050000|2022-02-10 15:14:10|6562|6556|6560.5|6554.5|6562|6556|6560.5|6554.5|6
1644506060000|2022-02-10 15:14:20|6558.1|6552.1|6557.1|6551.1|6558.1|6552.1|6555.3|6549.3|14
1644506070000|2022-02-10 15:14:30|6556.8|6550.8|6554.6|6548.6|6556.8|6550.8|6554.6|6548.6|5
1644506080000|2022-02-10 15:14:40|6554.8|6548.8|6554.1|6548.1|6555.1|6549.1|6552.8|6546.8|10
1644506090000|2022-02-10 15:14:50|6554|6548|6554.6|6548.6|6554.6|6548.6|6553.1|6547.1|12
1644506100000|2022-02-10 15:15:00|6554.5|6548.5|6552.3|6546.3|6555.3|6549.3|6552.1|6546.1|40
1644506110000|2022-02-10 15:15:10|6552.1|6546.1|6550.1|6544.1|6552.8|6546.8|6549.3|6543.3|10
1644506120000|2022-02-10 15:15:20|6549.6|6543.6|6551.1|6545.1|6552.1|6546.1|6549.1|6543.1|13
1644506130000|2022-02-10 15:15:30|6551|6545|6549.1|6543.1|6551|6545|6549|6543|18
1644506140000|2022-02-10 15:15:40|6549.5|6543.5|6549.3|6543.3|6551.1|6545.1|6549.1|6543.1|8
1644506150000|2022-02-10 15:15:50|6549.8|6543.8|6543.1|6537.1|6549.8|6543.8|6542.1|6536.1|27
1644506160000|2022-02-10 15:16:00|6542.9|6536.9|6535.1|6529.1|6544.1|6538.1|6534.1|6528.1|34
1644506170000|2022-02-10 15:16:10|6534.8|6528.8|6535.1|6529.1|6536.1|6530.1|6534.4|6528.4|12
1644506180000|2022-02-10 15:16:20|6535.3|6529.3|6532.1|6526.1|6537.1|6531.1|6532.1|6526.1|21
1644506190000|2022-02-10 15:16:30|6532.5|6526.5|6531.1|6525.1|6534.8|6528.8|6531.1|6525.1|29
1644506200000|2022-02-10 15:16:40|6530.3|6524.3|6529.8|6523.8|6531.3|6525.3|6529.8|6523.8|14
1644506210000|2022-02-10 15:16:50|6529.6|6523.6|6529.1|6523.1|6529.6|6523.6|6528.3|6522.3|8
1644506220000|2022-02-10 15:17:00|6529.8|6523.8|6530.8|6524.8|6530.8|6524.8|6528.1|6522.1|35
1644506230000|2022-02-10 15:17:10|6530.4|6524.4|6532.6|6526.6|6532.8|6526.8|6530.3|6524.3|11
1644506240000|2022-02-10 15:17:20|6532.3|6526.3|6530.1|6524.1|6532.3|6526.3|6530.1|6524.1|19
1644506250000|2022-02-10 15:17:30|6530.6|6524.6|6531.1|6525.1|6531.1|6525.1|6530.1|6524.1|3
1644506260000|2022-02-10 15:17:40|6531.3|6525.3|6531.8|6525.8|6531.8|6525.8|6531.1|6525.1|4
1644506270000|2022-02-10 15:17:50|6531.3|6525.3|6536.1|6530.1|6536.1|6530.1|6531.1|6525.1|21
1644506280000|2022-02-10 15:18:00|6536.3|6530.3|6540.8|6534.8|6541.9|6535.9|6536.3|6530.3|32
1644506290000|2022-02-10 15:18:10|6540.6|6534.6|6541.1|6535.1|6542.3|6536.3|6536.8|6530.8|48
1644506300000|2022-02-10 15:18:20|6541.8|6535.8|6543.3|6537.3|6543.6|6537.6|6541.8|6535.8|7
1644506310000|2022-02-10 15:18:30|6543.4|6537.4|6541.1|6535.1|6544.1|6538.1|6541.1|6535.1|4
1644506320000|2022-02-10 15:18:40|6542.1|6536.1|6537.3|6531.3|6542.1|6536.1|6537|6531|5
1644506330000|2022-02-10 15:18:50|6537.8|6531.8|6536.1|6530.1|6538.1|6532.1|6535.1|6529.1|20
1644506340000|2022-02-10 15:19:00|6537.4|6531.4|6539.8|6533.8|6539.8|6533.8|6537.4|6531.4|7
1644506350000|2022-02-10 15:19:10|6540.3|6534.3|6542.1|6536.1|6542.5|6536.5|6540.3|6534.3|5
1644506360000|2022-02-10 15:19:20|6542.3|6536.3|6544.1|6538.1|6544.1|6538.1|6542.1|6536.1|1
1644506370000|2022-02-10 15:19:30|6542.1|6536.1|6542.1|6536.1|6542.8|6536.8|6540.8|6534.8|6
1644506380000|2022-02-10 15:19:40|6542.3|6536.3|6539.5|6533.5|6542.6|6536.6|6539.1|6533.1|10
1644506390000|2022-02-10 15:19:50|6539.6|6533.6|6537.1|6531.1|6539.6|6533.6|6535.5|6529.5|11
1644506400000|2022-02-10 15:20:00|6537.8|6531.8|6535.8|6529.8|6538.1|6532.1|6535.5|6529.5|15
1644506410000|2022-02-10 15:20:10|6535.3|6529.3|6537.1|6531.1|6537.3|6531.3|6535.3|6529.3|19
1644506420000|2022-02-10 15:20:20|6536.8|6530.8|6537.8|6531.8|6538.1|6532.1|6536.1|6530.1|5
1644506430000|2022-02-10 15:20:30|6537.6|6531.6|6538.1|6532.1|6538.1|6532.1|6536.6|6530.6|14
1644506440000|2022-02-10 15:20:40|||||||||10
1644506450000|2022-02-10 15:20:50|6538|6532|6538.8|6532.8|6538.8|6532.8|6537.1|6531.1|7
1644506460000|2022-02-10 15:21:00|6539.1|6533.1|6539.1|6533.1|6541.1|6535.1|6537.8|6531.8|10
1644506470000|2022-02-10 15:21:10|6540.1|6534.1|6542.1|6536.1|6542.8|6536.8|6540.1|6534.1|13
1644506480000|2022-02-10 15:21:20|6542.7|6536.7|6543.3|6537.3|6545.1|6539.1|6542.7|6536.7|86
1644506490000|2022-02-10 15:21:30|6543.4|6537.4|6546.1|6540.1|6546.1|6540.1|6543.4|6537.4|30
1644506500000|2022-02-10 15:21:40|6546.8|6540.8|6547.8|6541.8|6547.8|6541.8|6546.8|6540.8|5
1644506510000|2022-02-10 15:21:50|6547.1|6541.1|6544.6|6538.6|6547.1|6541.1|6544.6|6538.6|6
1644506520000|2022-02-10 15:22:00|6544.8|6538.8|6545.6|6539.6|6546.8|6540.8|6544.8|6538.8|11
1644506530000|2022-02-10 15:22:10|6545.5|6539.5|6545.1|6539.1|6545.5|6539.5|6545.1|6539.1|0
1644506540000|2022-02-10 15:22:20|6544.1|6538.1|6546.1|6540.1|6546.1|6540.1|6543.6|6537.6|8
1644506550000|2022-02-10 15:22:30|6546.8|6540.8|6547.8|6541.8|6547.8|6541.8|6546.8|6540.8|1
1644506560000|2022-02-10 15:22:40|6548.3|6542.3|6547.8|6541.8|6548.3|6542.3|6547.8|6541.8|16
1644506570000|2022-02-10 15:22:50|6549.3|6543.3|6545.3|6539.3|6549.3|6543.3|6544.4|6538.4|41
1644506580000|2022-02-10 15:23:00|6546|6540|6543|6537|6546.4|6540.4|6542.4|6536.4|24
1644506590000|2022-02-10 15:23:10|6544.3|6538.3|6545.4|6539.4|6545.4|6539.4|6544.3|6538.3|7
1644506600000|2022-02-10 15:23:20|6545|6539|6545.4|6539.4|6545.8|6539.8|6545|6539|5
1644506610000|2022-02-10 15:23:30|6545.8|6539.8|6545.4|6539.4|6545.8|6539.8|6542.4|6536.4|7
1644506620000|2022-02-10 15:23:40|6545.9|6539.9|6545.8|6539.8|6545.9|6539.9|6545.4|6539.4|34
1644506630000|2022-02-10 15:23:50|6545.3|6539.3|6544.4|6538.4|6545.4|6539.4|6541.9|6535.9|10
1644506640000|2022-02-10 15:24:00|6545.4|6539.4|6544.4|6538.4|6545.9|6539.9|6544.4|6538.4|1
1644506650000|2022-02-10 15:24:10|6543.9|6537.9|6542.4|6536.4|6543.9|6537.9|6541.4|6535.4|4
1644506660000|2022-02-10 15:24:20|6542.1|6536.1|6543.5|6537.5|6544.1|6538.1|6542.1|6536.1|19
1644506670000|2022-02-10 15:24:30|6543.1|6537.1|6543.1|6537.1|6544.1|6538.1|6543|6537|2
1644506680000|2022-02-10 15:24:40|6542.6|6536.6|6543.1|6537.1|6543.6|6537.6|6542.6|6536.6|2
1644506690000|2022-02-10 15:24:50|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|2
1644506700000|2022-02-10 15:25:00|6543.1|6537.1|6542.1|6536.1|6543.1|6537.1|6541.6|6535.6|17
1644506710000|2022-02-10 15:25:10|6542.3|6536.3|6544.1|6538.1|6544.1|6538.1|6542.1|6536.1|2
1644506720000|2022-02-10 15:25:20|6543.1|6537.1|6542.1|6536.1|6543.1|6537.1|6542.1|6536.1|5
1644506730000|2022-02-10 15:25:30|6541.8|6535.8|6543.8|6537.8|6544.3|6538.3|6541.6|6535.6|2
1644506740000|2022-02-10 15:25:40|6544.3|6538.3|6542.8|6536.8|6544.6|6538.6|6542.8|6536.8|5
1644506750000|2022-02-10 15:25:50|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|6542.1|6536.1|0
1644506760000|2022-02-10 15:26:00|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|0
1644506770000|2022-02-10 15:26:10|6543.5|6537.5|6544.1|6538.1|6545.1|6539.1|6542.8|6536.8|5
1644506780000|2022-02-10 15:26:20|6544|6538|6543.1|6537.1|6544.8|6538.8|6542.1|6536.1|6
1644506790000|2022-02-10 15:26:30|6543.6|6537.6|6542.1|6536.1|6543.8|6537.8|6542.1|6536.1|52
1644506800000|2022-02-10 15:26:40|6542.3|6536.3|6540.1|6534.1|6543.1|6537.1|6539.8|6533.8|6
1644506810000|2022-02-10 15:26:50|6540.3|6534.3|6539.1|6533.1|6540.6|6534.6|6538.6|6532.6|3
1644506820000|2022-02-10 15:27:00|6540.3|6534.3|6540.8|6534.8|6540.8|6534.8|6539.8|6533.8|16
1644506830000|2022-02-10 15:27:10|6540.3|6534.3|6538.6|6532.6|6540.8|6534.8|6538.6|6532.6|12
1644506840000|2022-02-10 15:27:20|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|4
1644506850000|2022-02-10 15:27:30|6540.3|6534.3|6540.8|6534.8|6540.8|6534.8|6540.1|6534.1|25
1644506860000|2022-02-10 15:27:40|6542.1|6536.1|6543.1|6537.1|6543.1|6537.1|6542.1|6536.1|15
1644506870000|2022-02-10 15:27:50|6543|6537|6545.1|6539.1|6545.1|6539.1|6542.1|6536.1|3
1644506880000|2022-02-10 15:28:00|6544.1|6538.1|6551|6545|6551.4|6545.4|6543.8|6537.8|15
1644506890000|2022-02-10 15:28:10|6550.9|6544.9|6550.4|6544.4|6551.4|6545.4|6549.4|6543.4|55
1644506900000|2022-02-10 15:28:20|6549.8|6543.8|6550.8|6544.8|6551|6545|6549|6543|8
1644506910000|2022-02-10 15:28:30|6550.4|6544.4|6550.4|6544.4|6551.5|6545.5|6550.4|6544.4|6
1644506920000|2022-02-10 15:28:40|6551|6545|6552|6546|6552|6546|6550.9|6544.9|5
1644506930000|2022-02-10 15:28:50|6552.1|6546.1|6553.4|6547.4|6553.9|6547.9|6552.1|6546.1|20
1644506940000|2022-02-10 15:29:00|6553.3|6547.3|6552.5|6546.5|6553.3|6547.3|6552.4|6546.4|8
1644506950000|2022-02-10 15:29:10|6552.4|6546.4|6552.3|6546.3|6552.5|6546.5|6552.3|6546.3|3
1644506960000|2022-02-10 15:29:20|6552.4|6546.4|6555.4|6549.4|6555.4|6549.4|6551.9|6545.9|16
1644506970000|2022-02-10 15:29:30|6555.6|6549.6|6555.4|6549.4|6556.4|6550.4|6555.4|6549.4|19
1644506980000|2022-02-10 15:29:40|6555.3|6549.3|6554.8|6548.8|6555.3|6549.3|6554.1|6548.1|13
1644506990000|2022-02-10 15:29:50|6554.9|6548.9|6554.8|6548.8|6554.9|6548.9|6554.8|6548.8|1
1644507000000|2022-02-10 15:30:00|6555.4|6549.4|6557.1|6551.1|6557.9|6551.9|6555.4|6549.4|19
1644507010000|2022-02-10 15:30:10|6557.3|6551.3|6559|6553|6559|6553|6556.8|6550.8|11
1644507020000|2022-02-10 15:30:20|6558.4|6552.4|6558.4|6552.4|6558.9|6552.9|6557.9|6551.9|1
1644507030000|2022-02-10 15:30:30|6558.5|6552.5|6560.4|6554.4|6560.4|6554.4|6558.5|6552.5|4
1644507040000|2022-02-10 15:30:40|6560.5|6554.5|6560.4|6554.4|6560.5|6554.5|6559.4|6553.4|5
1644507050000|2022-02-10 15:30:50|6559.4|6553.4|6557|6551|6559.4|6553.4|6557|6551|7
1644507060000|2022-02-10 15:31:00|6558|6552|6557.4|6551.4|6558.4|6552.4|6555.6|6549.6|22
1644507070000|2022-02-10 15:31:10|6557.5|6551.5|6559.5|6553.5|6559.5|6553.5|6557.5|6551.5|6
1644507080000|2022-02-10 15:31:20|6560|6554|6558|6552|6560|6554|6558|6552|24
1644507090000|2022-02-10 15:31:30|6559.9|6553.9|6560|6554|6560.4|6554.4|6559.4|6553.4|12
1644507100000|2022-02-10 15:31:40|6561|6555|6557.4|6551.4|6561.6|6555.6|6556.4|6550.4|34
1644507110000|2022-02-10 15:31:50|6555.5|6549.5|6558|6552|6558|6552|6555.5|6549.5|6
1644507120000|2022-02-10 15:32:00|6556.5|6550.5|6557|6551|6558|6552|6556.5|6550.5|11
1644507140000|2022-02-10 15:32:20|6554.3|6548.3|6554.8|6548.8|6555.4|6549.4|6554.3|6548.3|3
1644507150000|2022-02-10 15:32:30|6554.6|6548.6|6554.8|6548.8|6554.9|6548.9|6554.6|6548.6|2
1644507160000|2022-02-10 15:32:40|6555.3|6549.3|6554.8|6548.8|6556|6550|6554.8|6548.8|7
1644507170000|2022-02-10 15:32:50|6554.3|6548.3|6554.4|6548.4|6554.8|6548.8|6554.3|6548.3|8
1644507180000|2022-02-10 15:33:00|6555|6549|6556|6550|6556.4|6550.4|6554.8|6548.8|16
1644507190000|2022-02-10 15:33:10|6556.4|6550.4|6555|6549|6557.5|6551.5|6555|6549|7
1644507200000|2022-02-10 15:33:20|6555.1|6549.1|6555|6549|6555.5|6549.5|6554.9|6548.9|8
1644507210000|2022-02-10 15:33:30|6554.5|6548.5|6554.4|6548.4|6554.5|6548.5|6554.4|6548.4|1
1644507220000|2022-02-10 15:33:40|6554.5|6548.5|6551|6545|6554.5|6548.5|6550.9|6544.9|6
1644507230000|2022-02-10 15:33:50|6550.4|6544.4|6551.5|6545.5|6551.5|6545.5|6550.4|6544.4|9
1644507240000|2022-02-10 15:34:00|6552|6546|6553.4|6547.4|6555.9|6549.9|6551|6545|33
1644507250000|2022-02-10 15:34:10|6553.3|6547.3|6552.9|6546.9|6553.3|6547.3|6551.6|6545.6|6
1644507260000|2022-02-10 15:34:20|6553|6547|6553.4|6547.4|6553.4|6547.4|6551.5|6545.5|3
1644507270000|2022-02-10 15:34:30|6553.3|6547.3|6552.4|6546.4|6553.4|6547.4|6552.4|6546.4|2
1644507280000|2022-02-10 15:34:40|6551.5|6545.5|6552.4|6546.4|6552.4|6546.4|6551.5|6545.5|5
1644507290000|2022-02-10 15:34:50|6553.5|6547.5|6544.1|6538.1|6553.5|6547.5|6541.6|6535.6|106
1644507300000|2022-02-10 15:35:00|6545.8|6539.8|6543.3|6537.3|6545.8|6539.8|6543.3|6537.3|13
1644507310000|2022-02-10 15:35:10|6544.1|6538.1|6546.1|6540.1|6546.1|6540.1|6544.1|6538.1|1
1644507320000|2022-02-10 15:35:20|6546.3|6540.3|6550.8|6544.8|6550.9|6544.9|6546.3|6540.3|23
1644507330000|2022-02-10 15:35:30|6550.6|6544.6|6549.8|6543.8|6551.3|6545.3|6549.6|6543.6|10
1644507340000|2022-02-10 15:35:40|6548.6|6542.6|6553.1|6547.1|6553.1|6547.1|6548.5|6542.5|11
1644507350000|2022-02-10 15:35:50|6551.8|6545.8|6553.8|6547.8|6553.8|6547.8|6551.8|6545.8|9
1644507360000|2022-02-10 15:36:00|6553.6|6547.6|6553.8|6547.8|6554.4|6548.4|6553.4|6547.4|78
1644507370000|2022-02-10 15:36:10|6553.6|6547.6|6551.9|6545.9|6553.6|6547.6|6551.4|6545.4|3
1644507380000|2022-02-10 15:36:20|6552.4|6546.4|6552.9|6546.9|6553.4|6547.4|6552.4|6546.4|6
1644507390000|2022-02-10 15:36:30|6551.4|6545.4|6555.9|6549.9|6556.9|6550.9|6550.9|6544.9|24
1644507400000|2022-02-10 15:36:40|6556.1|6550.1|6558.9|6552.9|6558.9|6552.9|6556.1|6550.1|29
1644507410000|2022-02-10 15:36:50|6559.9|6553.9|6557.4|6551.4|6560.3|6554.3|6557.4|6551.4|38
1644507420000|2022-02-10 15:37:00|6558.8|6552.8|6558.4|6552.4|6558.8|6552.8|6557.9|6551.9|6
1644507430000|2022-02-10 15:37:10|6558.5|6552.5|6558.4|6552.4|6559|6553|6557.9|6551.9|2
1644507440000|2022-02-10 15:37:20|6557.4|6551.4|6559.8|6553.8|6560.4|6554.4|6557.4|6551.4|7
1644507450000|2022-02-10 15:37:30|6559.3|6553.3|6557.9|6551.9|6559.4|6553.4|6557.8|6551.8|4
1644507460000|2022-02-10 15:37:40|6558.3|6552.3|6558.4|6552.4|6558.4|6552.4|6557.8|6551.8|7
1644507470000|2022-02-10 15:37:50|6558.9|6552.9|6557.4|6551.4|6558.9|6552.9|6557.4|6551.4|0
1644507480000|2022-02-10 15:38:00|6558|6552|6558.9|6552.9|6558.9|6552.9|6557.4|6551.4|10
1644507490000|2022-02-10 15:38:10|6557.9|6551.9|6558.4|6552.4|6558.4|6552.4|6557.9|6551.9|3
1644507500000|2022-02-10 15:38:20|6558.1|6552.1|6555|6549|6558.4|6552.4|6555|6549|15
1644507510000|2022-02-10 15:38:30|6554.5|6548.5|6553|6547|6554.5|6548.5|6553|6547|7
1644507520000|2022-02-10 15:38:40|6552.6|6546.6|6551.9|6545.9|6553.5|6547.5|6551.4|6545.4|34
1644507530000|2022-02-10 15:38:50|6551.5|6545.5|6551|6545|6552|6546|6550.9|6544.9|13
1644507540000|2022-02-10 15:39:00|6550.9|6544.9|6553|6547|6553.4|6547.4|6550.9|6544.9|16
1644507550000|2022-02-10 15:39:10|6553.4|6547.4|6557|6551|6557|6551|6553|6547|16
1644507560000|2022-02-10 15:39:20|6557.3|6551.3|6556.4|6550.4|6558.4|6552.4|6556.4|6550.4|19
1644507570000|2022-02-10 15:39:30|6555.9|6549.9|6555.9|6549.9|6556.9|6550.9|6555.9|6549.9|5
1644507580000|2022-02-10 15:39:40|6556.4|6550.4|6556.4|6550.4|6556.4|6550.4|6556.4|6550.4|3
1644507600000|2022-02-10 15:40:00|6556|6550|6555.5|6549.5|6556|6550|6554.9|6548.9|5
1644507610000|2022-02-10 15:40:10|6555.9|6549.9|6552.9|6546.9|6555.9|6549.9|6551.9|6545.9|33
1644507620000|2022-02-10 15:40:20|6552.4|6546.4|6551.9|6545.9|6552.4|6546.4|6551.9|6545.9|4
1644507630000|2022-02-10 15:40:30|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|2
1644507640000|2022-02-10 15:40:40|6552.9|6546.9|6553.1|6547.1|6554.4|6548.4|6552.3|6546.3|37
1644507650000|2022-02-10 15:40:50|6554.7|6548.7|6555.5|6549.5|6556.1|6550.1|6554.7|6548.7|11
1644507660000|2022-02-10 15:41:00|6556.1|6550.1|6557.5|6551.5|6558|6552|6555.6|6549.6|64
1644507670000|2022-02-10 15:41:10|6557.6|6551.6|6557.5|6551.5|6557.6|6551.6|6557.1|6551.1|56
1644507680000|2022-02-10 15:41:20|6557.6|6551.6|6558.6|6552.6|6560.1|6554.1|6557.6|6551.6|6
1644507690000|2022-02-10 15:41:30|6559|6553|6561.8|6555.8|6561.8|6555.8|6559|6553|25
1644507700000|2022-02-10 15:41:40|6561.4|6555.4|6558.6|6552.6|6561.4|6555.4|6557.6|6551.6|28
1644507710000|2022-02-10 15:41:50|6559.1|6553.1|6558.1|6552.1|6559.1|6553.1|6557.1|6551.1|5
1644507720000|2022-02-10 15:42:00|6557.6|6551.6|6557.5|6551.5|6558.8|6552.8|6557.4|6551.4|8
1644507730000|2022-02-10 15:42:10|6557.1|6551.1|6558.1|6552.1|6559.8|6553.8|6557.1|6551.1|16
1644507740000|2022-02-10 15:42:20|6557.6|6551.6|6557|6551|6557.6|6551.6|6557|6551|5
1644507750000|2022-02-10 15:42:30|6556.6|6550.6|6558.1|6552.1|6558.1|6552.1|6556.6|6550.6|4
1644507760000|2022-02-10 15:42:40|6557.8|6551.8|6556.8|6550.8|6557.8|6551.8|6556.8|6550.8|21
1644507770000|2022-02-10 15:42:50|6556.6|6550.6|6555.5|6549.5|6556.6|6550.6|6555.5|6549.5|1
1644507780000|2022-02-10 15:43:00|6555.8|6549.8|6556.8|6550.8|6557.3|6551.3|6555.8|6549.8|24
1644507790000|2022-02-10 15:43:10|6556.5|6550.5|6556.8|6550.8|6557.3|6551.3|6556.1|6550.1|6
1644507800000|2022-02-10 15:43:20|6557.3|6551.3|6555.6|6549.6|6557.3|6551.3|6555.6|6549.6|14
1644507810000|2022-02-10 15:43:30|6555.8|6549.8|6557.1|6551.1|6557.1|6551.1|6555.6|6549.6|0
1644507820000|2022-02-10 15:43:40|6556.3|6550.3|6555.8|6549.8|6557.1|6551.1|6555.6|6549.6|12
1644507830000|2022-02-10 15:43:50|6555.5|6549.5|6555.4|6549.4|6555.8|6549.8|6555|6549|47
1644507840000|2022-02-10 15:44:00|6555|6549|6556.1|6550.1|6556.6|6550.6|6555|6549|28
1644507850000|2022-02-10 15:44:10|6555.6|6549.6|6557.1|6551.1|6558.5|6552.5|6555.6|6549.6|9
1644507860000|2022-02-10 15:44:20|6556.8|6550.8|6557.1|6551.1|6557.1|6551.1|6556.1|6550.1|1
1644507870000|2022-02-10 15:44:30|6557|6551|6553.1|6547.1|6557|6551|6553.1|6547.1|22
1644507880000|2022-02-10 15:44:40|6553.5|6547.5|6554.1|6548.1|6554.6|6548.6|6553.5|6547.5|22
1644507890000|2022-02-10 15:44:50|6553.6|6547.6|6552.1|6546.1|6554.1|6548.1|6552.1|6546.1|8
1644507900000|2022-02-10 15:45:00|6552.6|6546.6|6553.6|6547.6|6553.8|6547.8|6552.6|6546.6|27
1644507910000|2022-02-10 15:45:10|6553.1|6547.1|6553.1|6547.1|6553.6|6547.6|6552.6|6546.6|9
1644507920000|2022-02-10 15:45:20|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|6552.1|6546.1|11
1644507930000|2022-02-10 15:45:30|6552.6|6546.6|6553.6|6547.6|6554.1|6548.1|6552.6|6546.6|15
1644507940000|2022-02-10 15:45:40|6553.1|6547.1|6552.8|6546.8|6553.1|6547.1|6551.6|6545.6|36
1644507950000|2022-02-10 15:45:50|6553.3|6547.3|6553.8|6547.8|6553.9|6547.9|6552.6|6546.6|16
1644507960000|2022-02-10 15:46:00|6553.6|6547.6|6551.8|6545.8|6553.6|6547.6|6551.8|6545.8|20
1644507970000|2022-02-10 15:46:10|6552.3|6546.3|6552.8|6546.8|6552.8|6546.8|6552.3|6546.3|4
1644507980000|2022-02-10 15:46:20|6552.6|6546.6|6552.3|6546.3|6552.8|6546.8|6551.8|6545.8|0
1644508000000|2022-02-10 15:46:40|6551.1|6545.1|6548.6|6542.6|6551.1|6545.1|6548.1|6542.1|32
1644508010000|2022-02-10 15:46:50|6548.1|6542.1|6549.1|6543.1|6549.1|6543.1|6547.1|6541.1|10
1644508020000|2022-02-10 15:47:00|6549|6543|6553.1|6547.1|6553.1|6547.1|6549|6543|25
1644508030000|2022-02-10 15:47:10|6551.1|6545.1|6551.6|6545.6|6551.6|6545.6|6551.1|6545.1|1
1644508040000|2022-02-10 15:47:20|6551.5|6545.5|6551.8|6545.8|6551.8|6545.8|6551.5|6545.5|9
1644508050000|2022-02-10 15:47:30|6552.3|6546.3|6556.1|6550.1|6556.1|6550.1|6552.3|6546.3|42
1644508060000|2022-02-10 15:47:40|6556|6550|6555.1|6549.1|6556|6550|6554.1|6548.1|8
1644508070000|2022-02-10 15:47:50|6554.6|6548.6|6554.1|6548.1|6554.8|6548.8|6554.1|6548.1|12
1644508080000|2022-02-10 15:48:00|6552.1|6546.1|6552.1|6546.1|6552.5|6546.5|6552.1|6546.1|5
1644508090000|2022-02-10 15:48:10|6552.6|6546.6|6552.8|6546.8|6552.8|6546.8|6552.3|6546.3|3
1644508100000|2022-02-10 15:48:20|6552.6|6546.6|6552.1|6546.1|6553.3|6547.3|6550.1|6544.1|13
1644508110000|2022-02-10 15:48:30|6552.6|6546.6|6552.1|6546.1|6552.6|6546.6|6552.1|6546.1|2
1644508120000|2022-02-10 15:48:40|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|1
1644508130000|2022-02-10 15:48:50|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|2
1644508140000|2022-02-10 15:49:00|6553.3|6547.3|6553.8|6547.8|6554.3|6548.3|6553.1|6547.1|11
1644508150000|2022-02-10 15:49:10|6553.6|6547.6|6549.5|6543.5|6553.6|6547.6|6548.9|6542.9|6
1644508160000|2022-02-10 15:49:20|6549.1|6543.1|6549.6|6543.6|6551|6545|6549.1|6543.1|5
1644508170000|2022-02-10 15:49:30|6549.8|6543.8|6547.8|6541.8|6550.6|6544.6|6546.1|6540.1|10
1644508180000|2022-02-10 15:49:40|6548.3|6542.3|6548.8|6542.8|6548.8|6542.8|6547.1|6541.1|14
1644508190000|2022-02-10 15:49:50|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6547.6|6541.6|5
1644508200000|2022-02-10 15:50:00|6548.6|6542.6|6548.1|6542.1|6548.6|6542.6|6548.1|6542.1|12
1644508210000|2022-02-10 15:50:10|6548.5|6542.5|6547.5|6541.5|6548.8|6542.8|6547.5|6541.5|2
1644508220000|2022-02-10 15:50:20|6547.6|6541.6|6545.5|6539.5|6547.6|6541.6|6545.5|6539.5|5
1644508230000|2022-02-10 15:50:30|6545.6|6539.6|6546.1|6540.1|6546.3|6540.3|6545.6|6539.6|0
1644508240000|2022-02-10 15:50:40|6545.8|6539.8|6545.6|6539.6|6545.8|6539.8|6545.5|6539.5|5
1644508250000|2022-02-10 15:50:50|6545.1|6539.1|6537.1|6531.1|6545.1|6539.1|6537.1|6531.1|44
1644508260000|2022-02-10 15:51:00|6539.6|6533.6|6541.1|6535.1|6543.1|6537.1|6539.6|6533.6|37
1644508270000|2022-02-10 15:51:10|6541|6535|6536.5|6530.5|6541|6535|6535.6|6529.6|15
1644508280000|2022-02-10 15:51:20|6535|6529|6537.8|6531.8|6537.8|6531.8|6531.8|6525.8|34
1644508290000|2022-02-10 15:51:30|6538.1|6532.1|6538.1|6532.1|6538.8|6532.8|6537.6|6531.6|9
1644508300000|2022-02-10 15:51:40|6537.6|6531.6|6536.1|6530.1|6538.6|6532.6|6536.1|6530.1|17
1644508310000|2022-02-10 15:51:50|6536.8|6530.8|6536.1|6530.1|6536.8|6530.8|6535.8|6529.8|4
1644508320000|2022-02-10 15:52:00|6535.8|6529.8|6532.1|6526.1|6536.8|6530.8|6531.1|6525.1|27
1644508330000|2022-02-10 15:52:10|6531.1|6525.1|6528.6|6522.6|6531.1|6525.1|6528.6|6522.6|28
1644508340000|2022-02-10 15:52:20|6529.6|6523.6|6529.6|6523.6|6529.8|6523.8|6528.5|6522.5|7
1644508350000|2022-02-10 15:52:30|6529.1|6523.1|6527.4|6521.4|6529.8|6523.8|6523.8|6517.8|20
1644508360000|2022-02-10 15:52:40|6527.8|6521.8|6532.6|6526.6|6533.1|6527.1|6527.1|6521.1|13
1644508370000|2022-02-10 15:52:50|6532.1|6526.1|6527.1|6521.1|6532.1|6526.1|6526.5|6520.5|45
1644508380000|2022-02-10 15:53:00|6527.8|6521.8|6525.8|6519.8|6527.8|6521.8|6525.6|6519.6|43
1644508390000|2022-02-10 15:53:10|6525.1|6519.1|6526.1|6520.1|6526.1|6520.1|6523.6|6517.6|25
1644508400000|2022-02-10 15:53:20|6526|6520|6526.1|6520.1|6526.3|6520.3|6526|6520|55
1644508410000|2022-02-10 15:53:30|||||||||3
1644508420000|2022-02-10 15:53:40|6526.3|6520.3|6530.8|6524.8|6531.6|6525.6|6526.1|6520.1|14
1644508430000|2022-02-10 15:53:50|6531.3|6525.3|6532.1|6526.1|6532.5|6526.5|6531.3|6525.3|12
1644508440000|2022-02-10 15:54:00|6532.6|6526.6|6530.6|6524.6|6533.1|6527.1|6530.1|6524.1|20
1644508450000|2022-02-10 15:54:10|6530.5|6524.5|6528.1|6522.1|6530.5|6524.5|6527|6521|14
1644508460000|2022-02-10 15:54:20|6528|6522|6526.5|6520.5|6529.1|6523.1|6526.5|6520.5|7
1644508470000|2022-02-10 15:54:30|6528.3|6522.3|6526.5|6520.5|6529.1|6523.1|6526.5|6520.5|11
1644508480000|2022-02-10 15:54:40|6526.6|6520.6|6527.3|6521.3|6527.8|6521.8|6524.6|6518.6|40
1644508490000|2022-02-10 15:54:50|6527.8|6521.8|6526.1|6520.1|6527.8|6521.8|6524.6|6518.6|38
1644508500000|2022-02-10 15:55:00|6526.3|6520.3|6522.1|6516.1|6527.6|6521.6|6522.1|6516.1|33
1644508510000|2022-02-10 15:55:10|6521.6|6515.6|6520|6514|6521.6|6515.6|6519|6513|61
1644508520000|2022-02-10 15:55:20|6519.1|6513.1|6522.1|6516.1|6523.1|6517.1|6519.1|6513.1|14
1644508530000|2022-02-10 15:55:30|6521.5|6515.5|6522.1|6516.1|6522.1|6516.1|6519.1|6513.1|10
1644508540000|2022-02-10 15:55:40|6522.6|6516.6|6526.1|6520.1|6526.8|6520.8|6522.6|6516.6|20
1644508550000|2022-02-10 15:55:50|6526.3|6520.3|6526.1|6520.1|6526.6|6520.6|6526.1|6520.1|2
1644508560000|2022-02-10 15:56:00|6526.3|6520.3|6529.8|6523.8|6530.1|6524.1|6526.3|6520.3|7
1644508570000|2022-02-10 15:56:10|6529.6|6523.6|6530.1|6524.1|6530.6|6524.6|6528.6|6522.6|13
1644508580000|2022-02-10 15:56:20|6527.5|6521.5|6521.1|6515.1|6527.6|6521.6|6519.8|6513.8|67
1644508590000|2022-02-10 15:56:30|6522.1|6516.1|6521.1|6515.1|6523.1|6517.1|6521.1|6515.1|41
1644508600000|2022-02-10 15:56:40|6521|6515|6523.1|6517.1|6523.1|6517.1|6521|6515|30
1644508610000|2022-02-10 15:56:50|6522.8|6516.8|6523.1|6517.1|6524.6|6518.6|6522|6516|30
1644508620000|2022-02-10 15:57:00|6523.6|6517.6|6521.1|6515.1|6525.1|6519.1|6520.6|6514.6|135
1644508630000|2022-02-10 15:57:10|6520.1|6514.1|6519.1|6513.1|6522.1|6516.1|6519.1|6513.1|20
1644508640000|2022-02-10 15:57:20|6520.1|6514.1|6522|6516|6522|6516|6520.1|6514.1|8
1644508650000|2022-02-10 15:57:30|6521.6|6515.6|6522.1|6516.1|6522.8|6516.8|6521.1|6515.1|222
1644508660000|2022-02-10 15:57:40|6522|6516|6522.8|6516.8|6522.8|6516.8|6521.6|6515.6|4
1644508670000|2022-02-10 15:57:50|6523.8|6517.8|6524.6|6518.6|6525.6|6519.6|6523.1|6517.1|313
1644508680000|2022-02-10 15:58:00|6525.1|6519.1|6528.1|6522.1|6528.1|6522.1|6524.6|6518.6|5
1644508690000|2022-02-10 15:58:10|6528.3|6522.3|6527.3|6521.3|6528.3|6522.3|6526.1|6520.1|15
1644508700000|2022-02-10 15:58:20|6527.6|6521.6|6529.1|6523.1|6529.1|6523.1|6526.5|6520.5|8
1644508710000|2022-02-10 15:58:30|6530.1|6524.1|6531.1|6525.1|6531.5|6525.5|6529.8|6523.8|10
1644508720000|2022-02-10 15:58:40|6531.5|6525.5|6538.1|6532.1|6538.1|6532.1|6531.5|6525.5|22
1644508730000|2022-02-10 15:58:50|6537.6|6531.6|6539.8|6533.8|6539.8|6533.8|6536.1|6530.1|13
1644508740000|2022-02-10 15:59:00|6540.1|6534.1|6537.8|6531.8|6540.1|6534.1|6537.1|6531.1|27
1644508750000|2022-02-10 15:59:10|6539.3|6533.3|6540.1|6534.1|6540.1|6534.1|6539.1|6533.1|14
1644508760000|2022-02-10 15:59:20|6540.8|6534.8|6539.1|6533.1|6540.8|6534.8|6539.1|6533.1|7
1644508770000|2022-02-10 15:59:30|6538.1|6532.1|6537.1|6531.1|6538.1|6532.1|6536.1|6530.1|21
1644508780000|2022-02-10 15:59:40|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6535.6|6529.6|153
1644508790000|2022-02-10 15:59:50|6536.5|6530.5|6538.1|6532.1|6538.1|6532.1|6536.5|6530.5|14
1644508800000|2022-02-10 16:00:00|6538|6532|6536.5|6530.5|6538|6532|6536.1|6530.1|13
1644508810000|2022-02-10 16:00:10|6536.1|6530.1|6532.1|6526.1|6536.1|6530.1|6532|6526|21
1644508820000|2022-02-10 16:00:20|6532|6526|6528.6|6522.6|6532|6526|6528.6|6522.6|19
1644508830000|2022-02-10 16:00:30|6528.1|6522.1|6531.1|6525.1|6531.1|6525.1|6527.1|6521.1|12
1644508840000|2022-02-10 16:00:40|6532.1|6526.1|6528.6|6522.6|6532.1|6526.1|6528.6|6522.6|2
1644508850000|2022-02-10 16:00:50|6528.3|6522.3|6530.8|6524.8|6531.1|6525.1|6527.6|6521.6|12
1644508860000|2022-02-10 16:01:00|6531.1|6525.1|6531.1|6525.1|6531.8|6525.8|6529.6|6523.6|19
1644508870000|2022-02-10 16:01:10|6531.3|6525.3|6533.1|6527.1|6533.1|6527.1|6531.1|6525.1|4
1644508880000|2022-02-10 16:01:20|6533.6|6527.6|6532.8|6526.8|6534.1|6528.1|6532.8|6526.8|16
1644508890000|2022-02-10 16:01:30|6532.6|6526.6|6530.8|6524.8|6532.6|6526.6|6530.6|6524.6|5
1644508900000|2022-02-10 16:01:40|6531.3|6525.3|6532.1|6526.1|6532.5|6526.5|6531.3|6525.3|1
1644508910000|2022-02-10 16:01:50|6532|6526|6531.8|6525.8|6532|6526|6531.1|6525.1|9
1644508920000|2022-02-10 16:02:00|6531.6|6525.6|6533.1|6527.1|6533.1|6527.1|6530.5|6524.5|5
1644508930000|2022-02-10 16:02:10|6530.5|6524.5|6536.4|6530.4|6536.6|6530.6|6530.5|6524.5|16
1644508940000|2022-02-10 16:02:20|6537.1|6531.1|6536.1|6530.1|6538.1|6532.1|6535.8|6529.8|27
1644508950000|2022-02-10 16:02:30|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.1|6530.1|10
1644508960000|2022-02-10 16:02:40|6537.3|6531.3|6537.9|6531.9|6538.5|6532.5|6537.3|6531.3|39
1644508970000|2022-02-10 16:02:50|6537.4|6531.4|6536.9|6530.9|6537.4|6531.4|6536.8|6530.8|15
1644508980000|2022-02-10 16:03:00|6539|6533|6540.3|6534.3|6541.4|6535.4|6539|6533|49
1644508990000|2022-02-10 16:03:10|6540.9|6534.9|6540|6534|6540.9|6534.9|6539.3|6533.3|20
1644509000000|2022-02-10 16:03:20|6539.9|6533.9|6548|6542|6548|6542|6539.9|6533.9|155
1644509010000|2022-02-10 16:03:30|6547.5|6541.5|6547.1|6541.1|6547.6|6541.6|6547.1|6541.1|10
1644509020000|2022-02-10 16:03:40|6546.5|6540.5|6543.4|6537.4|6546.5|6540.5|6543.2|6537.2|29
1644509030000|2022-02-10 16:03:50|6542.9|6536.9|6543.4|6537.4|6544.1|6538.1|6542.9|6536.9|46
1644509040000|2022-02-10 16:04:00|6542.4|6536.4|6544.2|6538.2|6545.9|6539.9|6542.4|6536.4|14
1644509050000|2022-02-10 16:04:10|6543.9|6537.9|6544.7|6538.7|6544.9|6538.9|6543.9|6537.9|6
1644509060000|2022-02-10 16:04:20|6544.6|6538.6|6541.9|6535.9|6544.6|6538.6|6541.7|6535.7|7
1644509070000|2022-02-10 16:04:30|6541.2|6535.2|6539.4|6533.4|6541.2|6535.2|6539.4|6533.4|4
1644509080000|2022-02-10 16:04:40|6539.2|6533.2|6535.7|6529.7|6539.2|6533.2|6535.7|6529.7|12
1644509090000|2022-02-10 16:04:50|6535.9|6529.9|6535.5|6529.5|6536.4|6530.4|6535|6529|5
1644509100000|2022-02-10 16:05:00|6535.7|6529.7|6536.9|6530.9|6537|6531|6534.2|6528.2|61
1644509110000|2022-02-10 16:05:10|6536.6|6530.6|6535.2|6529.2|6536.6|6530.6|6535.2|6529.2|13
1644509120000|2022-02-10 16:05:20|6533.9|6527.9|6533.9|6527.9|6534.4|6528.4|6532.7|6526.7|13
1644509130000|2022-02-10 16:05:30|||||||||2
1644509140000|2022-02-10 16:05:40|6534.5|6528.5|6535.4|6529.4|6535.4|6529.4|6534.5|6528.5|14
1644509150000|2022-02-10 16:05:50|6535.2|6529.2|6534.9|6528.9|6535.2|6529.2|6534.9|6528.9|19
1644509160000|2022-02-10 16:06:00|6534.2|6528.2|6534.9|6528.9|6535.4|6529.4|6534.2|6528.2|11
1644509170000|2022-02-10 16:06:10|6535.9|6529.9|6536.2|6530.2|6537|6531|6535.9|6529.9|7
1644509180000|2022-02-10 16:06:20|6535.9|6529.9|6537.4|6531.4|6537.4|6531.4|6535.9|6529.9|3
1644509190000|2022-02-10 16:06:30|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6
1644509210000|2022-02-10 16:06:50|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.4|6530.4|6
1644509220000|2022-02-10 16:07:00|6537.2|6531.2|6537.4|6531.4|6537.4|6531.4|6537.2|6531.2|65
1644509230000|2022-02-10 16:07:10|6536.9|6530.9|6532.9|6526.9|6536.9|6530.9|6532.9|6526.9|8
1644509240000|2022-02-10 16:07:20|6532.2|6526.2|6529.2|6523.2|6532.2|6526.2|6529.2|6523.2|12
1644509250000|2022-02-10 16:07:30|6529.6|6523.6|6535|6529|6535|6529|6529.6|6523.6|14
1644509260000|2022-02-10 16:07:40|6535.5|6529.5|6537.4|6531.4|6537.4|6531.4|6535.5|6529.5|13
1644509270000|2022-02-10 16:07:50|6541.9|6535.9|6538.4|6532.4|6541.9|6535.9|6538.4|6532.4|30
1644509280000|2022-02-10 16:08:00|6538.9|6532.9|6540.9|6534.9|6542.4|6536.4|6538.9|6532.9|11
1644509290000|2022-02-10 16:08:10|6541.4|6535.4|6540.9|6534.9|6541.4|6535.4|6540.9|6534.9|1
1644509300000|2022-02-10 16:08:20|6540.6|6534.6|6537.2|6531.2|6540.6|6534.6|6536.9|6530.9|15
1644509310000|2022-02-10 16:08:30|6537.5|6531.5|6533.9|6527.9|6537.9|6531.9|6533.9|6527.9|6
1644509320000|2022-02-10 16:08:40|6532.9|6526.9|6535.5|6529.5|6535.5|6529.5|6532.9|6526.9|8
1644509330000|2022-02-10 16:08:50|6535.9|6529.9|6532.6|6526.6|6535.9|6529.9|6532.6|6526.6|12
1644509340000|2022-02-10 16:09:00|6531.9|6525.9|6534.4|6528.4|6534.4|6528.4|6531.9|6525.9|16
1644509350000|2022-02-10 16:09:10|6534.7|6528.7|6538.4|6532.4|6538.7|6532.7|6534.2|6528.2|4
1644509360000|2022-02-10 16:09:20|6538|6532|6537.9|6531.9|6538|6532|6537.7|6531.7|13
1644509370000|2022-02-10 16:09:30|6536.5|6530.5|6533.9|6527.9|6536.5|6530.5|6533.9|6527.9|6
1644509380000|2022-02-10 16:09:40|6534|6528|6537.9|6531.9|6538.5|6532.5|6534|6528|16
1644509390000|2022-02-10 16:09:50|6537.4|6531.4|6535.9|6529.9|6537.9|6531.9|6535.9|6529.9|6
1644509400000|2022-02-10 16:10:00|6536|6530|6536.2|6530.2|6536.9|6530.9|6535.9|6529.9|14
1644509410000|2022-02-10 16:10:10|6534.4|6528.4|6535.4|6529.4|6535.9|6529.9|6533.9|6527.9|6
1644509420000|2022-02-10 16:10:20|6535|6529|6536.7|6530.7|6536.9|6530.9|6535|6529|3
1644509430000|2022-02-10 16:10:30|6536.4|6530.4|6535.9|6529.9|6536.4|6530.4|6535.9|6529.9|1
1644509440000|2022-02-10 16:10:40|6534.4|6528.4|6531.9|6525.9|6534.4|6528.4|6531.2|6525.2|12
1644509450000|2022-02-10 16:10:50|6532|6526|6532.9|6526.9|6532.9|6526.9|6532|6526|2
1644509460000|2022-02-10 16:11:00|6534.4|6528.4|6534.9|6528.9|6534.9|6528.9|6532.9|6526.9|17
1644509470000|2022-02-10 16:11:10|6533.9|6527.9|6533.1|6527.1|6533.9|6527.9|6531.9|6525.9|45
1644509480000|2022-02-10 16:11:20|6533|6527|6529.1|6523.1|6533|6527|6529.1|6523.1|3
1644509490000|2022-02-10 16:11:30|6527.6|6521.6|6525.9|6519.9|6527.6|6521.6|6525.9|6519.9|19
1644509500000|2022-02-10 16:11:40|6526.9|6520.9|6525.9|6519.9|6526.9|6520.9|6525.4|6519.4|7
1644509510000|2022-02-10 16:11:50|6524.9|6518.9|6525.9|6519.9|6526.9|6520.9|6524.4|6518.4|12
1644509520000|2022-02-10 16:12:00|6526|6520|6527.9|6521.9|6527.9|6521.9|6525.4|6519.4|8
1644509530000|2022-02-10 16:12:10|6527.4|6521.4|6527.9|6521.9|6527.9|6521.9|6523.2|6517.2|20
1644509540000|2022-02-10 16:12:20|||||||||3
1644509550000|2022-02-10 16:12:30|6526.5|6520.5|6526.1|6520.1|6526.5|6520.5|6525.9|6519.9|10
1644509560000|2022-02-10 16:12:40|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.2|6520.2|25
1644509570000|2022-02-10 16:12:50|6526.6|6520.6|6526.5|6520.5|6526.6|6520.6|6525.4|6519.4|7
1644509580000|2022-02-10 16:13:00|6527.1|6521.1|6521.5|6515.5|6527.9|6521.9|6521.5|6515.5|31
1644509590000|2022-02-10 16:13:10|6523.6|6517.6|6525.9|6519.9|6525.9|6519.9|6523.4|6517.4|29
1644509600000|2022-02-10 16:13:20|6527.9|6521.9|6529.5|6523.5|6529.5|6523.5|6527.4|6521.4|18
1644509610000|2022-02-10 16:13:30|6529.1|6523.1|6527.5|6521.5|6529.2|6523.2|6527.5|6521.5|14
1644509620000|2022-02-10 16:13:40|6527.9|6521.9|6528.4|6522.4|6528.9|6522.9|6527.9|6521.9|7
1644509630000|2022-02-10 16:13:50|6528.7|6522.7|6527.9|6521.9|6528.9|6522.9|6527.9|6521.9|2
1644509640000|2022-02-10 16:14:00|6528.1|6522.1|6530.9|6524.9|6531.9|6525.9|6528.1|6522.1|18
1644509650000|2022-02-10 16:14:10|6531|6525|6531.5|6525.5|6531.5|6525.5|6531|6525|2
1644509660000|2022-02-10 16:14:20|6531.2|6525.2|6529.9|6523.9|6531.4|6525.4|6529.9|6523.9|6
1644509670000|2022-02-10 16:14:30|6529.7|6523.7|6526.9|6520.9|6529.7|6523.7|6525.9|6519.9|11
1644509680000|2022-02-10 16:14:40|6527.5|6521.5|6525.4|6519.4|6527.5|6521.5|6525.4|6519.4|4
1644509690000|2022-02-10 16:14:50|6526.9|6520.9|6527.7|6521.7|6527.9|6521.9|6526.9|6520.9|62
1644509700000|2022-02-10 16:15:00|6526.9|6520.9|6527.6|6521.6|6528.2|6522.2|6526.9|6520.9|5
1644509710000|2022-02-10 16:15:10|6526.2|6520.2|6524.6|6518.6|6526.2|6520.2|6523.6|6517.6|8
1644509720000|2022-02-10 16:15:20|6524.9|6518.9|6525.6|6519.6|6525.6|6519.6|6523.6|6517.6|4
1644509730000|2022-02-10 16:15:30|6525.2|6519.2|6527.6|6521.6|6527.6|6521.6|6525.2|6519.2|3
1644509740000|2022-02-10 16:15:40|6527.2|6521.2|6531.2|6525.2|6531.2|6525.2|6527.2|6521.2|8
1644509750000|2022-02-10 16:15:50|6530.2|6524.2|6531.2|6525.2|6531.2|6525.2|6530.2|6524.2|1
1644509760000|2022-02-10 16:16:00|6531.7|6525.7|6535.6|6529.6|6535.6|6529.6|6531.6|6525.6|7
1644509770000|2022-02-10 16:16:10|6536.1|6530.1|6537.2|6531.2|6537.7|6531.7|6536.1|6530.1|6
1644509780000|2022-02-10 16:16:20|6537.7|6531.7|6537.7|6531.7|6539.6|6533.6|6537.7|6531.7|19
1644509790000|2022-02-10 16:16:30|6537.1|6531.1|6536.2|6530.2|6537.1|6531.1|6535.6|6529.6|29
1644509800000|2022-02-10 16:16:40|||||||||10
1644509810000|2022-02-10 16:16:50|6536.6|6530.6|6537.1|6531.1|6537.2|6531.2|6536.2|6530.2|2
1644509820000|2022-02-10 16:17:00|6537.4|6531.4|6536.2|6530.2|6537.6|6531.6|6535.6|6529.6|13
1644509830000|2022-02-10 16:17:10|6536.4|6530.4|6535.1|6529.1|6537.2|6531.2|6535.1|6529.1|3
1644509840000|2022-02-10 16:17:20|6535.2|6529.2|6535.2|6529.2|6535.7|6529.7|6535.1|6529.1|2
1644509850000|2022-02-10 16:17:30|6535.6|6529.6|6535.2|6529.2|6535.6|6529.6|6535.2|6529.2|2
1644509860000|2022-02-10 16:17:40|6535.6|6529.6|6536.6|6530.6|6536.6|6530.6|6535.6|6529.6|3
1644509870000|2022-02-10 16:17:50|6537|6531|6536.2|6530.2|6537.2|6531.2|6536.2|6530.2|3
1644509880000|2022-02-10 16:18:00|6536.1|6530.1|6535.6|6529.6|6536.2|6530.2|6535.6|6529.6|8
1644509890000|2022-02-10 16:18:10|6536.2|6530.2|6534.6|6528.6|6536.7|6530.7|6534.6|6528.6|1
1644509900000|2022-02-10 16:18:20|6534.7|6528.7|6535.6|6529.6|6536.2|6530.2|6534.7|6528.7|6
1644509910000|2022-02-10 16:18:30|6535.1|6529.1|6530.7|6524.7|6535.1|6529.1|6530.7|6524.7|5
1644509920000|2022-02-10 16:18:40|6531.2|6525.2|6532.4|6526.4|6532.4|6526.4|6531.1|6525.1|10
1644509930000|2022-02-10 16:18:50|6532.2|6526.2|6531.6|6525.6|6532.2|6526.2|6531.2|6525.2|2
1644509940000|2022-02-10 16:19:00|6533.6|6527.6|6530.3|6524.3|6533.7|6527.7|6530.3|6524.3|17
1644509950000|2022-02-10 16:19:10|6529.9|6523.9|6530.6|6524.6|6531|6525|6529.2|6523.2|11
1644509960000|2022-02-10 16:19:20|6532|6526|6532|6526|6532|6526|6532|6526|0
1644509970000|2022-02-10 16:19:30|6530.2|6524.2|6531.6|6525.6|6532.7|6526.7|6530.2|6524.2|8
1644509980000|2022-02-10 16:19:40|6530.6|6524.6|6531.6|6525.6|6531.6|6525.6|6529.6|6523.6|3
1644509990000|2022-02-10 16:19:50|6532.2|6526.2|6533.1|6527.1|6533.1|6527.1|6532.2|6526.2|16
1644510000000|2022-02-10 16:20:00|6532.7|6526.7|6532.2|6526.2|6533.2|6527.2|6531.6|6525.6|12
1644510010000|2022-02-10 16:20:10|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|1
1644510020000|2022-02-10 16:20:20|6533.9|6527.9|6535.2|6529.2|6535.2|6529.2|6533.9|6527.9|0
1644510030000|2022-02-10 16:20:30|6536.1|6530.1|6533.6|6527.6|6536.1|6530.1|6533.6|6527.6|1
1644510040000|2022-02-10 16:20:40|6534.6|6528.6|6532.6|6526.6|6534.6|6528.6|6532.6|6526.6|12
1644510050000|2022-02-10 16:20:50|6532.1|6526.1|6532.2|6526.2|6533.3|6527.3|6531.6|6525.6|2
1644510060000|2022-02-10 16:21:00|6532.1|6526.1|6534.6|6528.6|6534.6|6528.6|6532.1|6526.1|10
1644510070000|2022-02-10 16:21:10|6535.6|6529.6|6532.6|6526.6|6536.1|6530.1|6532.1|6526.1|11
1644510080000|2022-02-10 16:21:20|6532.5|6526.5|6531.6|6525.6|6532.6|6526.6|6531.6|6525.6|3
1644510090000|2022-02-10 16:21:30|6532.2|6526.2|6528.6|6522.6|6532.6|6526.6|6528.6|6522.6|28
1644510100000|2022-02-10 16:21:40|6529.5|6523.5|6530.7|6524.7|6531.6|6525.6|6529.5|6523.5|4
1644510110000|2022-02-10 16:21:50|6531.5|6525.5|6531.6|6525.6|6531.6|6525.6|6531.5|6525.5|1
1644510120000|2022-02-10 16:22:00|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|3
1644510130000|2022-02-10 16:22:10|6529.4|6523.4|6527|6521|6529.4|6523.4|6527|6521|26
1644510140000|2022-02-10 16:22:20|6527.1|6521.1|6527.7|6521.7|6527.7|6521.7|6527.1|6521.1|2
1644510150000|2022-02-10 16:22:30|6529.6|6523.6|6528.6|6522.6|6529.6|6523.6|6528.5|6522.5|12
1644510160000|2022-02-10 16:22:40|6529.6|6523.6|6528.5|6522.5|6531.5|6525.5|6528.5|6522.5|37
1644510170000|2022-02-10 16:22:50|6526.6|6520.6|6528.1|6522.1|6529.6|6523.6|6526.6|6520.6|13
1644510180000|2022-02-10 16:23:00|6528.7|6522.7|6527.6|6521.6|6528.7|6522.7|6526.6|6520.6|9
1644510190000|2022-02-10 16:23:10|6527.2|6521.2|6528.6|6522.6|6528.6|6522.6|6526.6|6520.6|5
1644510200000|2022-02-10 16:23:20|6528.4|6522.4|6526.6|6520.6|6528.4|6522.4|6526.6|6520.6|2
1644510210000|2022-02-10 16:23:30|6527.2|6521.2|6529.1|6523.1|6529.1|6523.1|6527.2|6521.2|2
1644510220000|2022-02-10 16:23:40|6529.2|6523.2|6529.6|6523.6|6531.2|6525.2|6529.2|6523.2|24
1644510230000|2022-02-10 16:23:50|6530.1|6524.1|6527|6521|6530.2|6524.2|6527|6521|39
1644510240000|2022-02-10 16:24:00|6527.1|6521.1|6529.1|6523.1|6531.2|6525.2|6526.6|6520.6|29
1644510250000|2022-02-10 16:24:10|6529|6523|6530.5|6524.5|6531|6525|6528.1|6522.1|4
1644510260000|2022-02-10 16:24:20|6530.4|6524.4|6528.6|6522.6|6530.4|6524.4|6528.1|6522.1|4
1644510280000|2022-02-10 16:24:40|6528.1|6522.1|6530.1|6524.1|6531.1|6525.1|6528.1|6522.1|4
1644510290000|2022-02-10 16:24:50|6530.2|6524.2|6529.6|6523.6|6530.6|6524.6|6529.6|6523.6|11
1644510300000|2022-02-10 16:25:00|6529.9|6523.9|6534.2|6528.2|6534.2|6528.2|6529.9|6523.9|16
1644510310000|2022-02-10 16:25:10|6534.1|6528.1|6534.2|6528.2|6534.4|6528.4|6533.5|6527.5|7
1644510320000|2022-02-10 16:25:20|6534.6|6528.6|6535.6|6529.6|6535.6|6529.6|6534|6528|3
1644510330000|2022-02-10 16:25:30|6535|6529|6534.6|6528.6|6535|6529|6534.6|6528.6|3
1644510340000|2022-02-10 16:25:40|6536.2|6530.2|6536.7|6530.7|6536.7|6530.7|6535.1|6529.1|11
1644510350000|2022-02-10 16:25:50|6536.2|6530.2|6535.1|6529.1|6536.2|6530.2|6535.1|6529.1|5
1644510360000|2022-02-10 16:26:00|6535.2|6529.2|6533.7|6527.7|6535.2|6529.2|6533.6|6527.6|9
1644510370000|2022-02-10 16:26:10|6534.2|6528.2|6532.6|6526.6|6534.2|6528.2|6532.6|6526.6|127
1644510380000|2022-02-10 16:26:20|6532.2|6526.2|6532.4|6526.4|6533.1|6527.1|6532.1|6526.1|6
1644510390000|2022-02-10 16:26:30|6532.9|6526.9|6532.4|6526.4|6532.9|6526.9|6532.4|6526.4|4
1644510400000|2022-02-10 16:26:40|6532.5|6526.5|6533|6527|6533|6527|6532|6526|1
1644510410000|2022-02-10 16:26:50|6532.9|6526.9|6533|6527|6533.5|6527.5|6532.4|6526.4|14
1644510420000|2022-02-10 16:27:00|6534.4|6528.4|6535.9|6529.9|6535.9|6529.9|6534.4|6528.4|10
1644510430000|2022-02-10 16:27:10|6534.9|6528.9|6534.8|6528.8|6535.9|6529.9|6534.8|6528.8|7
1644510440000|2022-02-10 16:27:20|6535|6529|6532.9|6526.9|6535|6529|6532.4|6526.4|9
1644510450000|2022-02-10 16:27:30|6533|6527|6533|6527|6533|6527|6532.9|6526.9|0
1644510460000|2022-02-10 16:27:40|6532.9|6526.9|6530.9|6524.9|6532.9|6526.9|6530.9|6524.9|5
1644510470000|2022-02-10 16:27:50|6530.6|6524.6|6529|6523|6530.6|6524.6|6529|6523|4
1644510480000|2022-02-10 16:28:00|6529.5|6523.5|6530.4|6524.4|6530.4|6524.4|6529|6523|3
1644510490000|2022-02-10 16:28:10|6531|6525|6526.4|6520.4|6531.9|6525.9|6526.4|6520.4|18
1644510500000|2022-02-10 16:28:20|6526.5|6520.5|6526.4|6520.4|6526.5|6520.5|6526.4|6520.4|1
1644510510000|2022-02-10 16:28:30|6526.3|6520.3|6525|6519|6526.3|6520.3|6524.9|6518.9|10
1644510520000|2022-02-10 16:28:40|6524.4|6518.4|6527.4|6521.4|6527.4|6521.4|6524.4|6518.4|4
1644510530000|2022-02-10 16:28:50|6528|6522|6528.4|6522.4|6528.4|6522.4|6527.4|6521.4|9
1644510540000|2022-02-10 16:29:00|6528.5|6522.5|6530.1|6524.1|6531|6525|6528.5|6522.5|14
1644510550000|2022-02-10 16:29:10|6529.4|6523.4|6530.4|6524.4|6530.4|6524.4|6529.4|6523.4|0
1644510560000|2022-02-10 16:29:20|6529.5|6523.5|6529.4|6523.4|6529.5|6523.5|6529.4|6523.4|1
1644510570000|2022-02-10 16:29:30|6529|6523|6528.1|6522.1|6529|6523|6527.9|6521.9|3
1644510580000|2022-02-10 16:29:40|6528.5|6522.5|6528.4|6522.4|6528.5|6522.5|6526.4|6520.4|7
1644510590000|2022-02-10 16:29:50|||||||||1
1644510600000|2022-02-10 16:30:00|6528.5|6522.5|6528.4|6522.4|6528.9|6522.9|6527.9|6521.9|6
1644510610000|2022-02-10 16:30:10|6529.4|6523.4|6528.9|6522.9|6529.5|6523.5|6528.9|6522.9|1
1644510620000|2022-02-10 16:30:20|6528.8|6522.8|6531.4|6525.4|6531.4|6525.4|6528.4|6522.4|2
1644510630000|2022-02-10 16:30:30|6530.4|6524.4|6531.1|6525.1|6531.6|6525.6|6529.9|6523.9|5
1644510640000|2022-02-10 16:30:40|6531|6525|6528.4|6522.4|6531|6525|6528.4|6522.4|16
1644510650000|2022-02-10 16:30:50|6527|6521|6526.5|6520.5|6527|6521|6525.9|6519.9|8
1644510660000|2022-02-10 16:31:00|6527.5|6521.5|6529.5|6523.5|6529.5|6523.5|6527.5|6521.5|14
1644510670000|2022-02-10 16:31:10|6526.5|6520.5|6527.4|6521.4|6527.4|6521.4|6526.5|6520.5|11
1644510680000|2022-02-10 16:31:20|6529.5|6523.5|6530.5|6524.5|6531.4|6525.4|6529.5|6523.5|8
1644510690000|2022-02-10 16:31:30|6529.5|6523.5|6527.4|6521.4|6530.4|6524.4|6527.4|6521.4|11
1644510700000|2022-02-10 16:31:40|6527.8|6521.8|6528|6522|6528|6522|6527.8|6521.8|1
1644510710000|2022-02-10 16:31:50|6527.5|6521.5|6527.8|6521.8|6528|6522|6527.5|6521.5|3
1644510720000|2022-02-10 16:32:00|6527.4|6521.4|6526.9|6520.9|6527.8|6521.8|6526.4|6520.4|2
1644510730000|2022-02-10 16:32:10|6526.4|6520.4|6528.4|6522.4|6528.4|6522.4|6526.4|6520.4|9
1644510740000|2022-02-10 16:32:20|6528.5|6522.5|6529.5|6523.5|6530.4|6524.4|6528.5|6522.5|19
1644510750000|2022-02-10 16:32:30|6529.9|6523.9|6528.8|6522.8|6529.9|6523.9|6528.8|6522.8|4
1644510760000|2022-02-10 16:32:40|6528.3|6522.3|6528|6522|6528.3|6522.3|6527.9|6521.9|10
1644510770000|2022-02-10 16:32:50|6527.9|6521.9|6525.8|6519.8|6527.9|6521.9|6525.8|6519.8|1
1644510780000|2022-02-10 16:33:00|6526|6520|6527.9|6521.9|6527.9|6521.9|6525.8|6519.8|16
1644510790000|2022-02-10 16:33:10|6528|6522|6528.4|6522.4|6528.4|6522.4|6528|6522|1
1644510800000|2022-02-10 16:33:20|6528.9|6522.9|6530.9|6524.9|6530.9|6524.9|6528.4|6522.4|10
1644510810000|2022-02-10 16:33:30|6531.5|6525.5|6532.4|6526.4|6532.4|6526.4|6529.7|6523.7|19
1644510820000|2022-02-10 16:33:40|6531.9|6525.9|6531.9|6525.9|6532.4|6526.4|6531.9|6525.9|3
1644510830000|2022-02-10 16:33:50|6532.4|6526.4|6532.4|6526.4|6533|6527|6532.4|6526.4|2
1644510840000|2022-02-10 16:34:00|||||||||1
1644510850000|2022-02-10 16:34:10|6531.9|6525.9|6532|6526|6532|6526|6531.9|6525.9|3
1644510860000|2022-02-10 16:34:20|||||||||1
1644510870000|2022-02-10 16:34:30|6531.9|6525.9|6530.9|6524.9|6531.9|6525.9|6530.4|6524.4|6
1644510880000|2022-02-10 16:34:40|6532.5|6526.5|6531.5|6525.5|6533.8|6527.8|6531|6525|34
1644510890000|2022-02-10 16:34:50|6531.1|6525.1|6526.6|6520.6|6531.1|6525.1|6524.3|6518.3|100
1644510900000|2022-02-10 16:35:00|6527|6521|6528.9|6522.9|6528.9|6522.9|6526.9|6520.9|5
1644510910000|2022-02-10 16:35:10|6529|6523|6530|6524|6531|6525|6529|6523|6
1644510920000|2022-02-10 16:35:20|6529.4|6523.4|6529.4|6523.4|6529.5|6523.5|6529.4|6523.4|1
1644510930000|2022-02-10 16:35:30|6529.5|6523.5|6528.9|6522.9|6529.9|6523.9|6528.9|6522.9|2
1644510940000|2022-02-10 16:35:40|6529.1|6523.1|6529|6523|6529.4|6523.4|6529|6523|3
1644510950000|2022-02-10 16:35:50|6528.9|6522.9|6528|6522|6529|6523|6527.9|6521.9|2
1644510960000|2022-02-10 16:36:00|6527.4|6521.4|6527.9|6521.9|6529|6523|6527.4|6521.4|2
1644510970000|2022-02-10 16:36:10|6528|6522|6528.4|6522.4|6528.4|6522.4|6528|6522|0
1644510980000|2022-02-10 16:36:20|6528|6522|6528|6522|6528.5|6522.5|6528|6522|0
1644510990000|2022-02-10 16:36:30|6527.9|6521.9|6526.4|6520.4|6527.9|6521.9|6526.4|6520.4|8
1644511000000|2022-02-10 16:36:40|6527|6521|6525.9|6519.9|6527.4|6521.4|6525.9|6519.9|13
1644511010000|2022-02-10 16:36:50|6526.5|6520.5|6526.9|6520.9|6527.4|6521.4|6526.4|6520.4|4
1644511020000|2022-02-10 16:37:00|6526.5|6520.5|6526.4|6520.4|6526.5|6520.5|6525.9|6519.9|5
1644511030000|2022-02-10 16:37:10|6526|6520|6526|6520|6526|6520|6526|6520|0
1644511040000|2022-02-10 16:37:20|6525|6519|6525|6519|6525|6519|6525|6519|5
1644511050000|2022-02-10 16:37:30|6526.4|6520.4|6525.4|6519.4|6526.4|6520.4|6525.4|6519.4|4
1644511060000|2022-02-10 16:37:40|6525.9|6519.9|6525.4|6519.4|6525.9|6519.9|6525|6519|1
1644511070000|2022-02-10 16:37:50|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.4|6519.4|2
1644511080000|2022-02-10 16:38:00|6526|6520|6529.5|6523.5|6529.5|6523.5|6526|6520|6
1644511090000|2022-02-10 16:38:10|6529|6523|6528.9|6522.9|6529.3|6523.3|6528.5|6522.5|3
1644511100000|2022-02-10 16:38:20|6528.5|6522.5|6528.9|6522.9|6528.9|6522.9|6528.5|6522.5|0
1644511110000|2022-02-10 16:38:30|6529.5|6523.5|6528.4|6522.4|6529.5|6523.5|6528.4|6522.4|9
1644511120000|2022-02-10 16:38:40|6528.9|6522.9|6528.4|6522.4|6529|6523|6528.1|6522.1|12
1644511130000|2022-02-10 16:38:50|6528|6522|6529|6523|6529|6523|6528|6522|0
1644511140000|2022-02-10 16:39:00|6528.9|6522.9|6529.5|6523.5|6529.5|6523.5|6528.4|6522.4|5
1644511150000|2022-02-10 16:39:10|6529|6523|6529|6523|6529|6523|6529|6523|27
1644511160000|2022-02-10 16:39:20|6529.1|6523.1|6528.9|6522.9|6529.1|6523.1|6528.9|6522.9|2
1644511170000|2022-02-10 16:39:30|6527.9|6521.9|6528.4|6522.4|6528.4|6522.4|6527.9|6521.9|7
1644511180000|2022-02-10 16:39:40|6528|6522|6528.9|6522.9|6528.9|6522.9|6528|6522|2
1644511190000|2022-02-10 16:39:50|6528.8|6522.8|6528.4|6522.4|6528.9|6522.9|6527.9|6521.9|10
1644511200000|2022-02-10 16:40:00|6527.9|6521.9|6528.4|6522.4|6528.5|6522.5|6527.9|6521.9|2
1644511210000|2022-02-10 16:40:10|6528|6522|6527.4|6521.4|6528|6522|6527.3|6521.3|2
1644511220000|2022-02-10 16:40:20|6526.9|6520.9|6528.4|6522.4|6528.9|6522.9|6526.9|6520.9|10
1644511230000|2022-02-10 16:40:30|6528.3|6522.3|6527.8|6521.8|6528.4|6522.4|6527.8|6521.8|0
1644511240000|2022-02-10 16:40:40|6528|6522|6526.4|6520.4|6528.4|6522.4|6526.4|6520.4|10
1644511250000|2022-02-10 16:40:50|6525.9|6519.9|6524.8|6518.8|6525.9|6519.9|6524.8|6518.8|13
1644511260000|2022-02-10 16:41:00|6524.3|6518.3|6524.4|6518.4|6524.8|6518.8|6523.9|6517.9|38
1644511270000|2022-02-10 16:41:10|6524.5|6518.5|6524.4|6518.4|6525.3|6519.3|6524|6518|8
1644511280000|2022-02-10 16:41:20|6525.9|6519.9|6524.9|6518.9|6525.9|6519.9|6523.8|6517.8|27
1644511290000|2022-02-10 16:41:30|6525|6519|6523.9|6517.9|6526.4|6520.4|6523.8|6517.8|5
1644511300000|2022-02-10 16:41:40|6523.8|6517.8|6525.3|6519.3|6525.4|6519.4|6523.3|6517.3|21
1644511310000|2022-02-10 16:41:50|6524.9|6518.9|6523.9|6517.9|6524.9|6518.9|6523.3|6517.3|5
1644511320000|2022-02-10 16:42:00|6523.8|6517.8|6523.8|6517.8|6524.3|6518.3|6523.3|6517.3|6
1644511330000|2022-02-10 16:42:10|6524|6518|6525.4|6519.4|6525.9|6519.9|6524|6518|6
1644511340000|2022-02-10 16:42:20|6525.5|6519.5|6526.4|6520.4|6526.4|6520.4|6525.5|6519.5|5
1644511350000|2022-02-10 16:42:30|6525.9|6519.9|6526.4|6520.4|6526.4|6520.4|6525.9|6519.9|1
1644511360000|2022-02-10 16:42:40|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6523.9|6517.9|12
1644511370000|2022-02-10 16:42:50|6525|6519|6524.9|6518.9|6525.3|6519.3|6524.9|6518.9|2
1644511380000|2022-02-10 16:43:00|6525|6519|6530.4|6524.4|6530.4|6524.4|6525|6519|6
1644511390000|2022-02-10 16:43:10|6531|6525|6530.8|6524.8|6531.9|6525.9|6530.4|6524.4|5
1644511400000|2022-02-10 16:43:20|6530.4|6524.4|6530.5|6524.5|6531|6525|6530.4|6524.4|4
1644511410000|2022-02-10 16:43:30|6531|6525|6530.4|6524.4|6531.4|6525.4|6530.4|6524.4|15
1644511420000|2022-02-10 16:43:40|6530.5|6524.5|6531|6525|6531|6525|6529.9|6523.9|10
1644511430000|2022-02-10 16:43:50|6530.9|6524.9|6531|6525|6531|6525|6530.5|6524.5|3
1644511440000|2022-02-10 16:44:00|6531.1|6525.1|6533.4|6527.4|6533.4|6527.4|6531.1|6525.1|25
1644511450000|2022-02-10 16:44:10|6533.5|6527.5|6534.4|6528.4|6534.4|6528.4|6533.5|6527.5|3
1644511460000|2022-02-10 16:44:20|6534|6528|6535.4|6529.4|6535.4|6529.4|6533.9|6527.9|10
1644511470000|2022-02-10 16:44:30|6536|6530|6534.8|6528.8|6536.4|6530.4|6534.8|6528.8|14
1644511480000|2022-02-10 16:44:40|6535.4|6529.4|6534.4|6528.4|6536.8|6530.8|6534.4|6528.4|10
1644511490000|2022-02-10 16:44:50|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|7
1644511500000|2022-02-10 16:45:00|6533.5|6527.5|6536.4|6530.4|6536.4|6530.4|6533.5|6527.5|9
1644511510000|2022-02-10 16:45:10|6537|6531|6535.9|6529.9|6537.1|6531.1|6535.9|6529.9|12
1644511520000|2022-02-10 16:45:20|6535.1|6529.1|6536.4|6530.4|6536.5|6530.5|6534.9|6528.9|8
1644511530000|2022-02-10 16:45:30|6536|6530|6536|6530|6536.9|6530.9|6536|6530|5
1644511540000|2022-02-10 16:45:40|||||||||1
1644511550000|2022-02-10 16:45:50|6535.9|6529.9|6534.9|6528.9|6535.9|6529.9|6534.9|6528.9|3
1644511560000|2022-02-10 16:46:00|6535|6529|6536|6530|6536|6530|6535|6529|5
1644511570000|2022-02-10 16:46:10|6535.4|6529.4|6535.9|6529.9|6535.9|6529.9|6534.9|6528.9|8
1644511580000|2022-02-10 16:46:20|6535.5|6529.5|6536|6530|6536|6530|6535.4|6529.4|4
1644511590000|2022-02-10 16:46:30|6535.9|6529.9|6534.9|6528.9|6535.9|6529.9|6534.9|6528.9|10
1644511600000|2022-02-10 16:46:40|6533.4|6527.4|6535|6529|6535|6529|6532.8|6526.8|13
1644511610000|2022-02-10 16:46:50|6534.9|6528.9|6535.5|6529.5|6535.5|6529.5|6534.9|6528.9|8
1644511620000|2022-02-10 16:47:00|6535.9|6529.9|6535.4|6529.4|6536.4|6530.4|6534.2|6528.2|20
1644511630000|2022-02-10 16:47:10|6535|6529|6536.4|6530.4|6536.8|6530.8|6535|6529|0
1644511640000|2022-02-10 16:47:20|6536.8|6530.8|6536.4|6530.4|6536.8|6530.8|6536.4|6530.4|0
1644511650000|2022-02-10 16:47:30|6537.1|6531.1|6536.4|6530.4|6537.1|6531.1|6536.4|6530.4|8
1644511660000|2022-02-10 16:47:40|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|0
1644511670000|2022-02-10 16:47:50|6536|6530|6536|6530|6537.5|6531.5|6536|6530|21
1644511680000|2022-02-10 16:48:00|6535.8|6529.8|6534.5|6528.5|6536|6530|6534|6528|8
1644511690000|2022-02-10 16:48:10|6535|6529|6534.4|6528.4|6535.5|6529.5|6533.9|6527.9|9
1644511700000|2022-02-10 16:48:20|6534.3|6528.3|6534.4|6528.4|6534.8|6528.8|6533.4|6527.4|3
1644511710000|2022-02-10 16:48:30|6534.5|6528.5|6533.4|6527.4|6534.9|6528.9|6533.4|6527.4|4
1644511720000|2022-02-10 16:48:40|6532.9|6526.9|6534.8|6528.8|6534.9|6528.9|6532.9|6526.9|5
1644511730000|2022-02-10 16:48:50|6534.6|6528.6|6534.3|6528.3|6534.6|6528.6|6534.3|6528.3|9
1644511740000|2022-02-10 16:49:00|6534.8|6528.8|6533.4|6527.4|6534.8|6528.8|6532.9|6526.9|7
1644511750000|2022-02-10 16:49:10|6532.9|6526.9|6532.8|6526.8|6532.9|6526.9|6532.8|6526.8|5
1644511760000|2022-02-10 16:49:20|6532.9|6526.9|6530.9|6524.9|6532.9|6526.9|6530.9|6524.9|7
1644511770000|2022-02-10 16:49:30|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|1
1644511780000|2022-02-10 16:49:40|6530.9|6524.9|6532.4|6526.4|6532.4|6526.4|6530.4|6524.4|53
1644511790000|2022-02-10 16:49:50|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|2
1644511800000|2022-02-10 16:50:00|6532.4|6526.4|6530.8|6524.8|6532.4|6526.4|6529.9|6523.9|6
1644511810000|2022-02-10 16:50:10|6530.9|6524.9|6531.5|6525.5|6531.5|6525.5|6530.8|6524.8|2
1644511820000|2022-02-10 16:50:20|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6530.3|6524.3|9
1644511830000|2022-02-10 16:50:30|6531.9|6525.9|6533.4|6527.4|6533.4|6527.4|6531.9|6525.9|1
1644511840000|2022-02-10 16:50:40|6533.3|6527.3|6532.4|6526.4|6533.3|6527.3|6532.4|6526.4|11
1644511850000|2022-02-10 16:50:50|6532.9|6526.9|6532.4|6526.4|6532.9|6526.9|6532.4|6526.4|2
1644511860000|2022-02-10 16:51:00|6531.6|6525.6|6531.8|6525.8|6531.8|6525.8|6531.3|6525.3|4
1644511870000|2022-02-10 16:51:10|6531.9|6525.9|6531.8|6525.8|6531.9|6525.9|6531.8|6525.8|2
1644511880000|2022-02-10 16:51:20|6532|6526|6531.9|6525.9|6532.5|6526.5|6531.8|6525.8|20
1644511890000|2022-02-10 16:51:30|6532.3|6526.3|6533.9|6527.9|6534.4|6528.4|6531.9|6525.9|4
1644511900000|2022-02-10 16:51:40|6533.8|6527.8|6535|6529|6535|6529|6533|6527|5
1644511910000|2022-02-10 16:51:50|6535.4|6529.4|6534.8|6528.8|6535.4|6529.4|6534.3|6528.3|11
1644511920000|2022-02-10 16:52:00|6534.9|6528.9|6532.4|6526.4|6534.9|6528.9|6531.3|6525.3|10
1644511930000|2022-02-10 16:52:10|6533.4|6527.4|6531.9|6525.9|6533.4|6527.4|6531.9|6525.9|3
1644511940000|2022-02-10 16:52:20|6531.8|6525.8|6527.9|6521.9|6531.8|6525.8|6527.4|6521.4|15
1644511950000|2022-02-10 16:52:30|6527.4|6521.4|6527.4|6521.4|6527.9|6521.9|6524.9|6518.9|51
1644511960000|2022-02-10 16:52:40|6527.9|6521.9|6528.4|6522.4|6528.4|6522.4|6527.9|6521.9|9
1644511970000|2022-02-10 16:52:50|6528.6|6522.6|6527.5|6521.5|6529.4|6523.4|6527.5|6521.5|3
1644511980000|2022-02-10 16:53:00|6528.4|6522.4|6528.9|6522.9|6529.4|6523.4|6527.4|6521.4|12
1644511990000|2022-02-10 16:53:10|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6527.4|6521.4|7
1644512000000|2022-02-10 16:53:20|6527.4|6521.4|6529.5|6523.5|6529.5|6523.5|6527.4|6521.4|5
1644512010000|2022-02-10 16:53:30|6529.9|6523.9|6530.4|6524.4|6530.4|6524.4|6528.8|6522.8|4
1644512020000|2022-02-10 16:53:40|6531.4|6525.4|6531.8|6525.8|6531.9|6525.9|6530.9|6524.9|13
1644512030000|2022-02-10 16:53:50|6531.4|6525.4|6530|6524|6531.4|6525.4|6530|6524|6
1644512040000|2022-02-10 16:54:00|6529.9|6523.9|6530|6524|6530|6524|6529.4|6523.4|5
1644512050000|2022-02-10 16:54:10|6532|6526|6532.4|6526.4|6532.4|6526.4|6531.9|6525.9|3
1644512060000|2022-02-10 16:54:20|6532.3|6526.3|6531.3|6525.3|6532.4|6526.4|6530.8|6524.8|4
1644512070000|2022-02-10 16:54:30|6531.4|6525.4|6532.3|6526.3|6532.3|6526.3|6531.4|6525.4|0
1644512080000|2022-02-10 16:54:40|6532.4|6526.4|6532.4|6526.4|6533.4|6527.4|6532.4|6526.4|10
1644512090000|2022-02-10 16:54:50|6532.8|6526.8|6531.8|6525.8|6532.8|6526.8|6531.8|6525.8|0
1644512100000|2022-02-10 16:55:00|6531.4|6525.4|6531.9|6525.9|6531.9|6525.9|6531.4|6525.4|1
1644512110000|2022-02-10 16:55:10|6532|6526|6530.8|6524.8|6532|6526|6530.3|6524.3|8
1644512120000|2022-02-10 16:55:20|6531|6525|6530.8|6524.8|6531.5|6525.5|6530.8|6524.8|5
1644512130000|2022-02-10 16:55:30|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6529|6523|9
1644512140000|2022-02-10 16:55:40|6531.8|6525.8|6529.4|6523.4|6532|6526|6529.4|6523.4|10
1644512150000|2022-02-10 16:55:50|6528.6|6522.6|6528.4|6522.4|6529.4|6523.4|6527.4|6521.4|9
1644512160000|2022-02-10 16:56:00|6527.9|6521.9|6525.8|6519.8|6528.4|6522.4|6525.8|6519.8|4
1644512170000|2022-02-10 16:56:10|6525.9|6519.9|6527.8|6521.8|6528.8|6522.8|6525.9|6519.9|5
1644512180000|2022-02-10 16:56:20|6527.4|6521.4|6519|6513|6527.4|6521.4|6519|6513|67
1644512190000|2022-02-10 16:56:30|6521.6|6515.6|6524.1|6518.1|6524.1|6518.1|6521.1|6515.1|26
1644512200000|2022-02-10 16:56:40|6523.1|6517.1|6523.3|6517.3|6524|6518|6522.5|6516.5|15
1644512210000|2022-02-10 16:56:50|6523.1|6517.1|6525|6519|6526.8|6520.8|6523.1|6517.1|11
1644512220000|2022-02-10 16:57:00|6525.1|6519.1|6525.1|6519.1|6526.1|6520.1|6523.1|6517.1|17
1644512230000|2022-02-10 16:57:10|6524.6|6518.6|6526.1|6520.1|6526.1|6520.1|6523.1|6517.1|5
1644512240000|2022-02-10 16:57:20|6527.1|6521.1|6525.1|6519.1|6527.1|6521.1|6525|6519|6
1644512250000|2022-02-10 16:57:30|6525.6|6519.6|6527.6|6521.6|6528.1|6522.1|6525.6|6519.6|17
1644512260000|2022-02-10 16:57:40|6527.1|6521.1|6527.5|6521.5|6527.6|6521.6|6527|6521|2
1644512270000|2022-02-10 16:57:50|6527.1|6521.1|6527.1|6521.1|6528|6522|6527|6521|5
1644512280000|2022-02-10 16:58:00|6527|6521|6530.1|6524.1|6530.3|6524.3|6526.1|6520.1|12
1644512290000|2022-02-10 16:58:10|6530.4|6524.4|6529.1|6523.1|6531.1|6525.1|6529.1|6523.1|24
1644512300000|2022-02-10 16:58:20|6529.5|6523.5|6530.1|6524.1|6530.1|6524.1|6529.5|6523.5|20
1644512310000|2022-02-10 16:58:30|6530.6|6524.6|6529.6|6523.6|6530.6|6524.6|6529.6|6523.6|3
1644512320000|2022-02-10 16:58:40|6529.5|6523.5|6526.5|6520.5|6529.5|6523.5|6526.5|6520.5|19
1644512330000|2022-02-10 16:58:50|6524.9|6518.9|6524.1|6518.1|6524.9|6518.9|6523.6|6517.6|11
1644512340000|2022-02-10 16:59:00|6523.6|6517.6|6524.1|6518.1|6525.1|6519.1|6523.6|6517.6|9
1644512350000|2022-02-10 16:59:10|6523.1|6517.1|6522.5|6516.5|6523.1|6517.1|6522|6516|10
1644512360000|2022-02-10 16:59:20|6522.1|6516.1|6519.8|6513.8|6522.5|6516.5|6518.5|6512.5|22
1644512370000|2022-02-10 16:59:30|6520.1|6514.1|6520.1|6514.1|6521|6515|6519.3|6513.3|27
1644512380000|2022-02-10 16:59:40|6519.6|6513.6|6521.1|6515.1|6521.1|6515.1|6519.6|6513.6|6
1644512390000|2022-02-10 16:59:50|6522|6516|6526.1|6520.1|6526.6|6520.6|6521.5|6515.5|11
1644512400000|2022-02-10 17:00:00|6525.6|6519.6|6529.1|6523.1|6529.1|6523.1|6525.1|6519.1|22
1644512410000|2022-02-10 17:00:10|6529|6523|6526.3|6520.3|6529|6523|6525.5|6519.5|35
1644512420000|2022-02-10 17:00:20|6526.1|6520.1|6525.1|6519.1|6527.6|6521.6|6524.1|6518.1|22
1644512430000|2022-02-10 17:00:30|6524.6|6518.6|6522.6|6516.6|6525.1|6519.1|6522.6|6516.6|10
1644512440000|2022-02-10 17:00:40|6522.5|6516.5|6524.6|6518.6|6524.6|6518.6|6522.5|6516.5|11
1644512450000|2022-02-10 17:00:50|6525.1|6519.1|6526.6|6520.6|6527.1|6521.1|6525.1|6519.1|6
1644512460000|2022-02-10 17:01:00|6526.8|6520.8|6531.8|6525.8|6531.8|6525.8|6526.5|6520.5|15
1644512470000|2022-02-10 17:01:10|6531.9|6525.9|6526.1|6520.1|6531.9|6525.9|6526.1|6520.1|10
1644512480000|2022-02-10 17:01:20|6526.3|6520.3|6529.1|6523.1|6529.1|6523.1|6526.3|6520.3|4
1644512490000|2022-02-10 17:01:30|6529.8|6523.8|6531.1|6525.1|6531.5|6525.5|6529.8|6523.8|4
1644512500000|2022-02-10 17:01:40|6531.5|6525.5|6528.1|6522.1|6531.5|6525.5|6527.6|6521.6|5
1644512510000|2022-02-10 17:01:50|6528.5|6522.5|6527.5|6521.5|6528.8|6522.8|6527.5|6521.5|9
1644512520000|2022-02-10 17:02:00|6526.1|6520.1|6527.1|6521.1|6527.5|6521.5|6526.1|6520.1|7
1644512530000|2022-02-10 17:02:10|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.1|6521.1|14
1644512540000|2022-02-10 17:02:20|6527.1|6521.1|6527.1|6521.1|6528.1|6522.1|6527.1|6521.1|15
1644512550000|2022-02-10 17:02:30|6527.6|6521.6|6531.1|6525.1|6531.1|6525.1|6527.6|6521.6|13
1644512560000|2022-02-10 17:02:40|6532|6526|6531.3|6525.3|6532.3|6526.3|6530.8|6524.8|4
1644512570000|2022-02-10 17:02:50|6531.4|6525.4|6532.1|6526.1|6533.1|6527.1|6530.1|6524.1|7
1644512580000|2022-02-10 17:03:00|6532.6|6526.6|6535.1|6529.1|6535.6|6529.6|6532.6|6526.6|29
1644512590000|2022-02-10 17:03:10|6535|6529|6536.3|6530.3|6537|6531|6535|6529|21
1644512600000|2022-02-10 17:03:20|6535.4|6529.4|6535.4|6529.4|6536.9|6530.9|6534.4|6528.4|10
1644512610000|2022-02-10 17:03:30|6534.9|6528.9|6536.4|6530.4|6537|6531|6534.9|6528.9|13
1644512620000|2022-02-10 17:03:40|6535.4|6529.4|6535.4|6529.4|6536.4|6530.4|6535.4|6529.4|7
1644512630000|2022-02-10 17:03:50|6535.5|6529.5|6535.4|6529.4|6535.5|6529.5|6535.4|6529.4|2
1644512640000|2022-02-10 17:04:00|6535.9|6529.9|6534.9|6528.9|6535.9|6529.9|6534.4|6528.4|9
1644512650000|2022-02-10 17:04:10|6534.4|6528.4|6532.4|6526.4|6535.9|6529.9|6532.4|6526.4|16
1644512660000|2022-02-10 17:04:20|6533.3|6527.3|6531.4|6525.4|6533.4|6527.4|6531|6525|38
1644512670000|2022-02-10 17:04:30|6531.5|6525.5|6533.4|6527.4|6533.9|6527.9|6530.9|6524.9|19
1644512680000|2022-02-10 17:04:40|6533.5|6527.5|6532.8|6526.8|6533.8|6527.8|6532.8|6526.8|6
1644512690000|2022-02-10 17:04:50|6532.3|6526.3|6532.9|6526.9|6532.9|6526.9|6532.3|6526.3|17
1644512700000|2022-02-10 17:05:00|6532.8|6526.8|6532.9|6526.9|6532.9|6526.9|6532.8|6526.8|5
1644512710000|2022-02-10 17:05:10|6533.9|6527.9|6532.9|6526.9|6534.9|6528.9|6532.9|6526.9|18
1644512720000|2022-02-10 17:05:20|6532.8|6526.8|6534.3|6528.3|6534.4|6528.4|6532.3|6526.3|20
1644512730000|2022-02-10 17:05:30|6533.9|6527.9|6532.3|6526.3|6533.9|6527.9|6532.3|6526.3|5
1644512740000|2022-02-10 17:05:40|6532.9|6526.9|6532.8|6526.8|6533.4|6527.4|6532.8|6526.8|4
1644512750000|2022-02-10 17:05:50|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.3|6526.3|1
1644512760000|2022-02-10 17:06:00|6532.8|6526.8|6532.8|6526.8|6532.8|6526.8|6532.3|6526.3|17
1644512770000|2022-02-10 17:06:10|6532.9|6526.9|6531.9|6525.9|6532.9|6526.9|6531.3|6525.3|11
1644512780000|2022-02-10 17:06:20|6531.5|6525.5|6530.9|6524.9|6531.9|6525.9|6530.9|6524.9|9
1644512790000|2022-02-10 17:06:30|6531|6525|6525.6|6519.6|6531.4|6525.4|6525.6|6519.6|16
1644512800000|2022-02-10 17:06:40|6526.6|6520.6|6524.6|6518.6|6526.6|6520.6|6524.6|6518.6|23
1644512810000|2022-02-10 17:06:50|6523.6|6517.6|6525.1|6519.1|6525.1|6519.1|6523.6|6517.6|14
1644512820000|2022-02-10 17:07:00|6524.8|6518.8|6526.1|6520.1|6526.1|6520.1|6524.6|6518.6|7
1644512830000|2022-02-10 17:07:10|6527.1|6521.1|6526.1|6520.1|6527.1|6521.1|6526.1|6520.1|1
1644512840000|2022-02-10 17:07:20|6526.6|6520.6|6525.1|6519.1|6526.6|6520.6|6524.6|6518.6|4
1644512850000|2022-02-10 17:07:30|6524.8|6518.8|6524.1|6518.1|6526|6520|6523|6517|16
1644512860000|2022-02-10 17:07:40|6523.6|6517.6|6522.6|6516.6|6524.6|6518.6|6522.6|6516.6|10
1644512870000|2022-02-10 17:07:50|6522.5|6516.5|6521.6|6515.6|6522.5|6516.5|6521.6|6515.6|12
1644512880000|2022-02-10 17:08:00|6521.8|6515.8|6523.1|6517.1|6523.6|6517.6|6521.6|6515.6|26
1644512890000|2022-02-10 17:08:10|6522.8|6516.8|6521.1|6515.1|6523.1|6517.1|6520.9|6514.9|27
1644512900000|2022-02-10 17:08:20|6520.1|6514.1|6520.6|6514.6|6521.1|6515.1|6520.1|6514.1|6
1644512910000|2022-02-10 17:08:30|6520.8|6514.8|6523.1|6517.1|6523.5|6517.5|6520.8|6514.8|15
1644512920000|2022-02-10 17:08:40|6523.6|6517.6|6521.6|6515.6|6523.6|6517.6|6521.1|6515.1|11
1644512930000|2022-02-10 17:08:50|6521.1|6515.1|6519.1|6513.1|6522.6|6516.6|6519.1|6513.1|7
1644512940000|2022-02-10 17:09:00|6519.6|6513.6|6519.6|6513.6|6520.1|6514.1|6519.1|6513.1|10
1644512950000|2022-02-10 17:09:10|6519.5|6513.5|6520.1|6514.1|6520.6|6514.6|6519.1|6513.1|12
1644512960000|2022-02-10 17:09:20|6519.9|6513.9|6519.6|6513.6|6520.1|6514.1|6518.1|6512.1|18
1644512970000|2022-02-10 17:09:30|6519.5|6513.5|6518.5|6512.5|6519.5|6513.5|6518|6512|58
1644512980000|2022-02-10 17:09:40|6518.8|6512.8|6518.5|6512.5|6519.1|6513.1|6518.5|6512.5|8
1644512990000|2022-02-10 17:09:50|6518|6512|6518.5|6512.5|6519|6513|6518|6512|10
1644513000000|2022-02-10 17:10:00|6518.8|6512.8|6519.1|6513.1|6519.5|6513.5|6518.8|6512.8|3
1644513010000|2022-02-10 17:10:10|6519.3|6513.3|6525.6|6519.6|6528.1|6522.1|6519.3|6513.3|16
1644513020000|2022-02-10 17:10:20|6525.1|6519.1|6520.6|6514.6|6525.1|6519.1|6520.6|6514.6|20
1644513030000|2022-02-10 17:10:30|6521.3|6515.3|6523.1|6517.1|6523.1|6517.1|6520.1|6514.1|14
1644513040000|2022-02-10 17:10:40|6523.3|6517.3|6523.1|6517.1|6523.6|6517.6|6522.1|6516.1|16
1644513050000|2022-02-10 17:10:50|6522.6|6516.6|6521.1|6515.1|6523.6|6517.6|6521.1|6515.1|11
1644513060000|2022-02-10 17:11:00|6521.6|6515.6|6523.1|6517.1|6523.1|6517.1|6521.5|6515.5|13
1644513070000|2022-02-10 17:11:10|6523.8|6517.8|6523.5|6517.5|6524.1|6518.1|6523.5|6517.5|12
1644513080000|2022-02-10 17:11:20|6523.6|6517.6|6524.1|6518.1|6524.1|6518.1|6523.6|6517.6|6
1644513090000|2022-02-10 17:11:30|6523.8|6517.8|6523.5|6517.5|6524.1|6518.1|6523.5|6517.5|13
1644513100000|2022-02-10 17:11:40|6523.6|6517.6|6523.5|6517.5|6523.6|6517.6|6523.5|6517.5|0
1644513110000|2022-02-10 17:11:50|6523|6517|6522.1|6516.1|6523|6517|6522.1|6516.1|9
1644513120000|2022-02-10 17:12:00|6522.8|6516.8|6519.9|6513.9|6523.1|6517.1|6518.6|6512.6|31
1644513130000|2022-02-10 17:12:10|6519.1|6513.1|6517.4|6511.4|6519.1|6513.1|6514.6|6508.6|136
1644513140000|2022-02-10 17:12:20|6517.9|6511.9|6517.9|6511.9|6518.4|6512.4|6516.8|6510.8|9
1644513150000|2022-02-10 17:12:30|6517.4|6511.4|6521.4|6515.4|6521.4|6515.4|6517.4|6511.4|23
1644513160000|2022-02-10 17:12:40|6521.5|6515.5|6518.9|6512.9|6521.5|6515.5|6518.4|6512.4|13
1644513170000|2022-02-10 17:12:50|6518.5|6512.5|6516.4|6510.4|6518.5|6512.5|6516.4|6510.4|15
1644513180000|2022-02-10 17:13:00|6516.5|6510.5|6517.3|6511.3|6517.9|6511.9|6516.5|6510.5|5
1644513190000|2022-02-10 17:13:10|6516.9|6510.9|6515.9|6509.9|6516.9|6510.9|6515.6|6509.6|7
1644513200000|2022-02-10 17:13:20|6516|6510|6515.8|6509.8|6516|6510|6515.3|6509.3|6
1644513210000|2022-02-10 17:13:30|6515.3|6509.3|6516.6|6510.6|6516.6|6510.6|6515.3|6509.3|39
1644513220000|2022-02-10 17:13:40|6516.8|6510.8|6517.1|6511.1|6517.6|6511.6|6516.8|6510.8|5
1644513230000|2022-02-10 17:13:50|6517.3|6511.3|6517.6|6511.6|6518.6|6512.6|6517.3|6511.3|3
1644513240000|2022-02-10 17:14:00|6517.1|6511.1|6516.8|6510.8|6517.1|6511.1|6516|6510|14
1644513250000|2022-02-10 17:14:10|6516.6|6510.6|6518.1|6512.1|6518.1|6512.1|6516.6|6510.6|4
1644513260000|2022-02-10 17:14:20|6517.8|6511.8|6517.3|6511.3|6518.3|6512.3|6516.6|6510.6|6
1644513270000|2022-02-10 17:14:30|6517.6|6511.6|6517.1|6511.1|6517.6|6511.6|6517|6511|3
1644513280000|2022-02-10 17:14:40|6517|6511|6516.1|6510.1|6518|6512|6515.8|6509.8|15
1644513290000|2022-02-10 17:14:50|6516.3|6510.3|6521.6|6515.6|6521.6|6515.6|6516.3|6510.3|12
1644513300000|2022-02-10 17:15:00|6522.1|6516.1|6523.5|6517.5|6523.6|6517.6|6521.8|6515.8|16
1644513310000|2022-02-10 17:15:10|6523.1|6517.1|6522.3|6516.3|6523.1|6517.1|6521.1|6515.1|12
1644513320000|2022-02-10 17:15:20|6522.6|6516.6|6523.1|6517.1|6523.1|6517.1|6521.1|6515.1|8
1644513330000|2022-02-10 17:15:30|6522.1|6516.1|6521.9|6515.9|6522.1|6516.1|6521.9|6515.9|8
1644513340000|2022-02-10 17:15:40|6521.1|6515.1|6522.1|6516.1|6522.5|6516.5|6521.1|6515.1|2
1644513350000|2022-02-10 17:15:50|6522.6|6516.6|6522.8|6516.8|6522.8|6516.8|6521.6|6515.6|7
1644513360000|2022-02-10 17:16:00|6522.1|6516.1|6522.6|6516.6|6522.8|6516.8|6522.1|6516.1|8
1644513370000|2022-02-10 17:16:10|6522.1|6516.1|6521.1|6515.1|6523.3|6517.3|6521.1|6515.1|22
1644513380000|2022-02-10 17:16:20|6521|6515|6521.6|6515.6|6522.8|6516.8|6521|6515|15
1644513390000|2022-02-10 17:16:30|6522.1|6516.1|6519.1|6513.1|6522.1|6516.1|6519.1|6513.1|5
1644513400000|2022-02-10 17:16:40|6518.6|6512.6|6519.1|6513.1|6519.8|6513.8|6518.6|6512.6|3
1644513410000|2022-02-10 17:16:50|6518.6|6512.6|6520.6|6514.6|6520.6|6514.6|6518.6|6512.6|20
1644513420000|2022-02-10 17:17:00|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6519.6|6513.6|3
1644513430000|2022-02-10 17:17:10|6519.6|6513.6|6520.1|6514.1|6520.1|6514.1|6519.6|6513.6|1
1644513440000|2022-02-10 17:17:20|6520|6514|6517.1|6511.1|6520|6514|6517.1|6511.1|9
1644513450000|2022-02-10 17:17:30|6516.6|6510.6|6515.6|6509.6|6517.1|6511.1|6515.5|6509.5|10
1644513460000|2022-02-10 17:17:40|6515.8|6509.8|6516.8|6510.8|6516.8|6510.8|6515.8|6509.8|13
1644513470000|2022-02-10 17:17:50|6518.8|6512.8|6516.6|6510.6|6518.8|6512.8|6515.6|6509.6|13
1644513480000|2022-02-10 17:18:00|6516.1|6510.1|6518.8|6512.8|6518.8|6512.8|6516.1|6510.1|6
1644513500000|2022-02-10 17:18:20|6518.1|6512.1|6517.6|6511.6|6518.6|6512.6|6517.1|6511.1|17
1644513510000|2022-02-10 17:18:30|6517.1|6511.1|6518|6512|6518.1|6512.1|6516.8|6510.8|9
1644513520000|2022-02-10 17:18:40|6517.6|6511.6|6519.1|6513.1|6519.1|6513.1|6517.1|6511.1|15
1644513530000|2022-02-10 17:18:50|6518.6|6512.6|6518.6|6512.6|6519.6|6513.6|6518.6|6512.6|13
1644513540000|2022-02-10 17:19:00|6519.1|6513.1|6519.6|6513.6|6520.3|6514.3|6518.1|6512.1|27
1644513550000|2022-02-10 17:19:10|6519.1|6513.1|6519.6|6513.6|6520.1|6514.1|6518.1|6512.1|7
1644513560000|2022-02-10 17:19:20|6519.8|6513.8|6519.8|6513.8|6520.6|6514.6|6519.1|6513.1|10
1644513570000|2022-02-10 17:19:30|6519.6|6513.6|6518.1|6512.1|6519.6|6513.6|6518.1|6512.1|3
1644513580000|2022-02-10 17:19:40|6517.8|6511.8|6518.1|6512.1|6518.1|6512.1|6516.6|6510.6|4
1644513590000|2022-02-10 17:19:50|6518.3|6512.3|6518.4|6512.4|6518.5|6512.5|6518.1|6512.1|8
1644513600000|2022-02-10 17:20:00|6517.4|6511.4|6516.8|6510.8|6517.4|6511.4|6515.9|6509.9|17
1644513610000|2022-02-10 17:20:10|6517.1|6511.1|6516.8|6510.8|6517.1|6511.1|6515.1|6509.1|6
1644513620000|2022-02-10 17:20:20|6516.3|6510.3|6516.1|6510.1|6516.6|6510.6|6515.8|6509.8|10
1644513630000|2022-02-10 17:20:30|6515.3|6509.3|6512.9|6506.9|6515.3|6509.3|6512.9|6506.9|21
1644513640000|2022-02-10 17:20:40|6512.8|6506.8|6513.4|6507.4|6514|6508|6512.4|6506.4|24
1644513650000|2022-02-10 17:20:50|6513.5|6507.5|6507.4|6501.4|6514.9|6508.9|6504.5|6498.5|262
1644513660000|2022-02-10 17:21:00|6507.9|6501.9|6509|6503|6509|6503|6507.3|6501.3|16
1644513670000|2022-02-10 17:21:10|6510|6504|6508|6502|6510|6504|6508|6502|10
1644513680000|2022-02-10 17:21:20|6507.9|6501.9|6508|6502|6508|6502|6507.4|6501.4|12
1644513690000|2022-02-10 17:21:30|6508.5|6502.5|6509|6503|6509|6503|6508|6502|21
1644513700000|2022-02-10 17:21:40|6509.5|6503.5|6509|6503|6509.5|6503.5|6508.5|6502.5|6
1644513710000|2022-02-10 17:21:50|6508.8|6502.8|6508|6502|6508.8|6502.8|6508|6502|2
1644513720000|2022-02-10 17:22:00|6508.4|6502.4|6509|6503|6509|6503|6508.4|6502.4|2
1644513730000|2022-02-10 17:22:10|6510|6504|6506.5|6500.5|6510|6504|6506.5|6500.5|12
1644513740000|2022-02-10 17:22:20|6505.9|6499.9|6505|6499|6506|6500|6505|6499|12
1644513750000|2022-02-10 17:22:30|6504.9|6498.9|6504.4|6498.4|6506.3|6500.3|6504.4|6498.4|15
1644513760000|2022-02-10 17:22:40|6504.5|6498.5|6505.4|6499.4|6506.4|6500.4|6504.5|6498.5|1
1644513770000|2022-02-10 17:22:50|6504.4|6498.4|6504.9|6498.9|6505|6499|6504.4|6498.4|3
1644513780000|2022-02-10 17:23:00|6504.8|6498.8|6505.5|6499.5|6505.5|6499.5|6504.4|6498.4|25
1644513790000|2022-02-10 17:23:10|6505|6499|6504.4|6498.4|6505|6499|6504.4|6498.4|5
1644513800000|2022-02-10 17:23:20|6504.3|6498.3|6503.5|6497.5|6504.9|6498.9|6499.4|6493.4|29
1644513810000|2022-02-10 17:23:30|6503.9|6497.9|6504|6498|6504|6498|6503.8|6497.8|6
1644513820000|2022-02-10 17:23:40|6505|6499|6507.4|6501.4|6507.4|6501.4|6504.4|6498.4|56
1644513830000|2022-02-10 17:23:50|6507.5|6501.5|6507.4|6501.4|6507.9|6501.9|6507.4|6501.4|3
1644513840000|2022-02-10 17:24:00|6506.4|6500.4|6507.4|6501.4|6507.4|6501.4|6506.4|6500.4|4
1644513850000|2022-02-10 17:24:10|6506.9|6500.9|6505.4|6499.4|6506.9|6500.9|6505.4|6499.4|13
1644513860000|2022-02-10 17:24:20|6506.4|6500.4|6505|6499|6507.4|6501.4|6505|6499|4
1644513870000|2022-02-10 17:24:30|6504.9|6498.9|6505.4|6499.4|6507|6501|6504.5|6498.5|9
1644513880000|2022-02-10 17:24:40|6503.9|6497.9|6503.5|6497.5|6503.9|6497.9|6503.5|6497.5|4
1644513890000|2022-02-10 17:24:50|6503|6497|6503|6497|6503.5|6497.5|6503|6497|21
1644513900000|2022-02-10 17:25:00|6503.4|6497.4|6502.8|6496.8|6503.4|6497.4|6501.4|6495.4|5
1644513910000|2022-02-10 17:25:10|6503|6497|6502.9|6496.9|6503|6497|6502.9|6496.9|5
1644513920000|2022-02-10 17:25:20|6502.3|6496.3|6502.3|6496.3|6502.8|6496.8|6502.3|6496.3|4
1644513930000|2022-02-10 17:25:30|6502.4|6496.4|6502.9|6496.9|6502.9|6496.9|6502.4|6496.4|2
1644513940000|2022-02-10 17:25:40|6502.8|6496.8|6503|6497|6503.4|6497.4|6502.8|6496.8|2
1644513950000|2022-02-10 17:25:50|6502.9|6496.9|6498.4|6492.4|6502.9|6496.9|6498.4|6492.4|25
1644513960000|2022-02-10 17:26:00|6497.8|6491.8|6495.9|6489.9|6498.9|6492.9|6495.8|6489.8|46
1644513970000|2022-02-10 17:26:10|6496|6490|6495.9|6489.9|6498.4|6492.4|6495.4|6489.4|47
1644513980000|2022-02-10 17:26:20|6496.8|6490.8|6496.4|6490.4|6498.9|6492.9|6495.9|6489.9|22
1644513990000|2022-02-10 17:26:30|6497.1|6491.1|6499.9|6493.9|6501|6495|6497.1|6491.1|53
1644514000000|2022-02-10 17:26:40|6500.3|6494.3|6502|6496|6502.4|6496.4|6499.9|6493.9|12
1644514010000|2022-02-10 17:26:50|6502.3|6496.3|6501.9|6495.9|6503|6497|6501.9|6495.9|7
1644514020000|2022-02-10 17:27:00|6501.8|6495.8|6502.4|6496.4|6502.9|6496.9|6500.8|6494.8|13
1644514030000|2022-02-10 17:27:10|6502.9|6496.9|6501.4|6495.4|6502.9|6496.9|6501.4|6495.4|4
1644514040000|2022-02-10 17:27:20|6502.4|6496.4|6500.4|6494.4|6502.4|6496.4|6500.4|6494.4|6
1644514050000|2022-02-10 17:27:30|6499.9|6493.9|6500.4|6494.4|6500.4|6494.4|6499.9|6493.9|1
1644514060000|2022-02-10 17:27:40|6500.3|6494.3|6499.9|6493.9|6500.3|6494.3|6499.8|6493.8|1
1644514070000|2022-02-10 17:27:50|6499.5|6493.5|6499.4|6493.4|6500.4|6494.4|6499.4|6493.4|9
1644514080000|2022-02-10 17:28:00|6499.9|6493.9|6499.5|6493.5|6500|6494|6498|6492|13
1644514090000|2022-02-10 17:28:10|6499|6493|6496.4|6490.4|6499.5|6493.5|6494.9|6488.9|13
1644514100000|2022-02-10 17:28:20|6496.3|6490.3|6494.5|6488.5|6496.3|6490.3|6494.4|6488.4|38
1644514110000|2022-02-10 17:28:30|6494.4|6488.4|6494.9|6488.9|6496.4|6490.4|6494.4|6488.4|10
1644514120000|2022-02-10 17:28:40|6494.8|6488.8|6493.9|6487.9|6496|6490|6493.3|6487.3|20
1644514130000|2022-02-10 17:28:50|6493.8|6487.8|6493.8|6487.8|6495.4|6489.4|6493.3|6487.3|13
1644514140000|2022-02-10 17:29:00|6493.9|6487.9|6495.4|6489.4|6495.8|6489.8|6493.8|6487.8|24
1644514150000|2022-02-10 17:29:10|6498|6492|6494.4|6488.4|6498|6492|6494.4|6488.4|35
1644514160000|2022-02-10 17:29:20|6494|6488|6499.6|6493.6|6500.5|6494.5|6494|6488|16
1644514170000|2022-02-10 17:29:30|6499.5|6493.5|6500.9|6494.9|6501|6495|6499.4|6493.4|41
1644514180000|2022-02-10 17:29:40|6501.3|6495.3|6501.6|6495.6|6502.2|6496.2|6501.1|6495.1|4
1644514190000|2022-02-10 17:29:50|6502.1|6496.1|6502.2|6496.2|6502.2|6496.2|6501.6|6495.6|4
1644514200000|2022-02-10 17:30:00|6503.6|6497.6|6503.1|6497.1|6505.4|6499.4|6501.1|6495.1|27
1644514210000|2022-02-10 17:30:10|6502.6|6496.6|6505.6|6499.6|6505.6|6499.6|6501.2|6495.2|3
1644514220000|2022-02-10 17:30:20|6505.1|6499.1|6507.1|6501.1|6507.5|6501.5|6505.1|6499.1|9
1644514230000|2022-02-10 17:30:30|6507.2|6501.2|6506.6|6500.6|6507.6|6501.6|6506|6500|13
1644514240000|2022-02-10 17:30:40|6507.1|6501.1|6508.5|6502.5|6508.5|6502.5|6506.6|6500.6|0
1644514250000|2022-02-10 17:30:50|6508.6|6502.6|6508.6|6502.6|6510.6|6504.6|6508.6|6502.6|5
1644514260000|2022-02-10 17:31:00|6508.2|6502.2|6507.1|6501.1|6508.2|6502.2|6506.7|6500.7|23
1644514270000|2022-02-10 17:31:10|6506.7|6500.7|6501.2|6495.2|6506.7|6500.7|6501.1|6495.1|23
1644514280000|2022-02-10 17:31:20|6501.1|6495.1|6499.2|6493.2|6501.1|6495.1|6498.6|6492.6|8
1644514290000|2022-02-10 17:31:30|6499.6|6493.6|6495.6|6489.6|6500.6|6494.6|6495.6|6489.6|6
1644514300000|2022-02-10 17:31:40|6495.4|6489.4|6496|6490|6496|6490|6495.4|6489.4|3
1644514310000|2022-02-10 17:31:50|6495.9|6489.9|6493|6487|6495.9|6489.9|6493|6487|12
1644514320000|2022-02-10 17:32:00|6492.5|6486.5|6493.5|6487.5|6493.5|6487.5|6492.5|6486.5|22
1644514330000|2022-02-10 17:32:10|6493|6487|6492.4|6486.4|6493|6487|6491.4|6485.4|17
1644514340000|2022-02-10 17:32:20|6492.5|6486.5|6493|6487|6493|6487|6492.4|6486.4|3
1644514350000|2022-02-10 17:32:30|6491.8|6485.8|6491.9|6485.9|6492.5|6486.5|6491.8|6485.8|12
1644514360000|2022-02-10 17:32:40|6492.9|6486.9|6491.8|6485.8|6492.9|6486.9|6491.8|6485.8|23
1644514370000|2022-02-10 17:32:50|6491.3|6485.3|6489.8|6483.8|6491.3|6485.3|6489.8|6483.8|5
1644514380000|2022-02-10 17:33:00|6489.4|6483.4|6489.9|6483.9|6490.4|6484.4|6489.4|6483.4|5
1644514390000|2022-02-10 17:33:10|6489|6483|6490.4|6484.4|6490.4|6484.4|6489|6483|7
1644514400000|2022-02-10 17:33:20|6489.9|6483.9|6490.4|6484.4|6490.4|6484.4|6489.4|6483.4|3
1644514410000|2022-02-10 17:33:30|||||||||1
1644514420000|2022-02-10 17:33:40|6490|6484|6491|6485|6491|6485|6490|6484|9
1644514430000|2022-02-10 17:33:50|6490.9|6484.9|6489.4|6483.4|6490.9|6484.9|6488.9|6482.9|9
1644514440000|2022-02-10 17:34:00|6489|6483|6490|6484|6490|6484|6488.8|6482.8|4
1644514450000|2022-02-10 17:34:10|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|6489.9|6483.9|9
1644514460000|2022-02-10 17:34:20|6490.8|6484.8|6490.4|6484.4|6491.5|6485.5|6490.4|6484.4|11
1644514470000|2022-02-10 17:34:30|6489.9|6483.9|6489.9|6483.9|6490.4|6484.4|6489.9|6483.9|0
1644514480000|2022-02-10 17:34:40|6489.5|6483.5|6488.9|6482.9|6489.5|6483.5|6488.9|6482.9|2
1644514490000|2022-02-10 17:34:50|6489.4|6483.4|6489.4|6483.4|6489.4|6483.4|6489.4|6483.4|4
1644514500000|2022-02-10 17:35:00|6489.3|6483.3|6489.8|6483.8|6489.9|6483.9|6489.3|6483.3|6
1644514510000|2022-02-10 17:35:10|6489.4|6483.4|6492.4|6486.4|6492.4|6486.4|6489.4|6483.4|32
1644514520000|2022-02-10 17:35:20|6491.9|6485.9|6492.4|6486.4|6492.9|6486.9|6491.9|6485.9|8
1644514530000|2022-02-10 17:35:30|6491.9|6485.9|6491.8|6485.8|6492.9|6486.9|6491.4|6485.4|21
1644514540000|2022-02-10 17:35:40|6492.4|6486.4|6491.9|6485.9|6492.4|6486.4|6491.4|6485.4|1
1644514550000|2022-02-10 17:35:50|6492|6486|6492.4|6486.4|6493.5|6487.5|6492|6486|8
1644514560000|2022-02-10 17:36:00|6492.5|6486.5|6491.4|6485.4|6492.5|6486.5|6491.1|6485.1|5
1644514570000|2022-02-10 17:36:10|6492.1|6486.1|6493|6487|6493|6487|6492.1|6486.1|7
1644514580000|2022-02-10 17:36:20|6492.4|6486.4|6495|6489|6495|6489|6491.4|6485.4|10
1644514590000|2022-02-10 17:36:30|6495.8|6489.8|6496|6490|6496|6490|6495.8|6489.8|4
1644514600000|2022-02-10 17:36:40|6496.8|6490.8|6496|6490|6496.9|6490.9|6494.9|6488.9|19
1644514610000|2022-02-10 17:36:50|6496.4|6490.4|6495.4|6489.4|6496.9|6490.9|6495.4|6489.4|6
1644514620000|2022-02-10 17:37:00|6495.9|6489.9|6497|6491|6497|6491|6495.9|6489.9|3
1644514630000|2022-02-10 17:37:10|6496.4|6490.4|6496.4|6490.4|6499.4|6493.4|6495.5|6489.5|27
1644514640000|2022-02-10 17:37:20|6496.5|6490.5|6496.4|6490.4|6497|6491|6496.3|6490.3|1
1644514650000|2022-02-10 17:37:30|6495.4|6489.4|6496.4|6490.4|6496.4|6490.4|6495.3|6489.3|22
1644514660000|2022-02-10 17:37:40|6496.3|6490.3|6495.8|6489.8|6496.3|6490.3|6495.8|6489.8|2
1644514670000|2022-02-10 17:37:50|6495|6489|6493.9|6487.9|6495|6489|6493.9|6487.9|3
1644514680000|2022-02-10 17:38:00|6493.1|6487.1|6494.9|6488.9|6495.4|6489.4|6493.1|6487.1|20
1644514690000|2022-02-10 17:38:10|6494.8|6488.8|6494.8|6488.8|6494.8|6488.8|6494.8|6488.8|7
1644514700000|2022-02-10 17:38:20|6494.3|6488.3|6494|6488|6494.3|6488.3|6493|6487|13
1644514710000|2022-02-10 17:38:30|6494.5|6488.5|6495|6489|6496|6490|6494.5|6488.5|4
1644514720000|2022-02-10 17:38:40|6497|6491|6499|6493|6499|6493|6497|6491|5
1644514730000|2022-02-10 17:38:50|6498.8|6492.8|6497.9|6491.9|6498.8|6492.8|6497|6491|1
1644514740000|2022-02-10 17:39:00|6497.8|6491.8|6497.9|6491.9|6498.4|6492.4|6497|6491|8
1644514750000|2022-02-10 17:39:10|6497.8|6491.8|6498.8|6492.8|6498.8|6492.8|6497|6491|6
1644514760000|2022-02-10 17:39:20|6498.4|6492.4|6499.3|6493.3|6499.8|6493.8|6498.4|6492.4|7
1644514770000|2022-02-10 17:39:30|6498.9|6492.9|6499.9|6493.9|6499.9|6493.9|6498.8|6492.8|1
1644514780000|2022-02-10 17:39:40|6499.8|6493.8|6499.6|6493.6|6499.8|6493.8|6499|6493|108
1644514790000|2022-02-10 17:39:50|6499.5|6493.5|6497.6|6491.6|6499.6|6493.6|6497.6|6491.6|15
1644514800000|2022-02-10 17:40:00|6497.5|6491.5|6499|6493|6499|6493|6497.2|6491.2|12
1644514810000|2022-02-10 17:40:10|6498.6|6492.6|6500|6494|6500|6494|6498.6|6492.6|4
1644514820000|2022-02-10 17:40:20|6500.2|6494.2|6503.2|6497.2|6503.2|6497.2|6500.2|6494.2|4
1644514830000|2022-02-10 17:40:30|6503|6497|6503.6|6497.6|6504.1|6498.1|6502.5|6496.5|2
1644514840000|2022-02-10 17:40:40|6504.1|6498.1|6504.6|6498.6|6505.6|6499.6|6503.6|6497.6|4
1644514850000|2022-02-10 17:40:50|6505.2|6499.2|6504.6|6498.6|6505.6|6499.6|6504.2|6498.2|4
1644514860000|2022-02-10 17:41:00|6505.1|6499.1|6501.6|6495.6|6505.1|6499.1|6501.6|6495.6|6
1644514870000|2022-02-10 17:41:10|6504.1|6498.1|6502.6|6496.6|6504.1|6498.1|6502.6|6496.6|7
1644514880000|2022-02-10 17:41:20|6502|6496|6502.6|6496.6|6502.6|6496.6|6501.6|6495.6|0
1644514890000|2022-02-10 17:41:30|6501.9|6495.9|6500.1|6494.1|6501.9|6495.9|6500.1|6494.1|8
1644514900000|2022-02-10 17:41:40|6500.5|6494.5|6497.2|6491.2|6500.6|6494.6|6497.2|6491.2|15
1644514910000|2022-02-10 17:41:50|6497.6|6491.6|6496.5|6490.5|6498.2|6492.2|6496.5|6490.5|9
1644514920000|2022-02-10 17:42:00|6496.6|6490.6|6497|6491|6497.6|6491.6|6495|6489|19
1644514930000|2022-02-10 17:42:10|6497.1|6491.1|6498.7|6492.7|6500|6494|6496.1|6490.1|5
1644514940000|2022-02-10 17:42:20|6498.6|6492.6|6497.6|6491.6|6498.6|6492.6|6496.1|6490.1|41
1644514950000|2022-02-10 17:42:30|6497.7|6491.7|6497.6|6491.6|6498.6|6492.6|6497.6|6491.6|0
1644514960000|2022-02-10 17:42:40|6498|6492|6498.1|6492.1|6499.1|6493.1|6498|6492|2
1644514970000|2022-02-10 17:42:50|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|1
1644514980000|2022-02-10 17:43:00|6497.5|6491.5|6497.6|6491.6|6497.6|6491.6|6497|6491|13
1644514990000|2022-02-10 17:43:10|6498|6492|6497.6|6491.6|6498.1|6492.1|6497.6|6491.6|1
1644515010000|2022-02-10 17:43:30|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6497.6|6491.6|8
1644515020000|2022-02-10 17:43:40|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|1
1644515030000|2022-02-10 17:43:50|6497.2|6491.2|6497.1|6491.1|6497.2|6491.2|6496.6|6490.6|5
1644515040000|2022-02-10 17:44:00|6497.5|6491.5|6496.9|6490.9|6497.5|6491.5|6495.5|6489.5|51
1644515050000|2022-02-10 17:44:10|6497|6491|6496.8|6490.8|6497|6491|6496.8|6490.8|2
1644515060000|2022-02-10 17:44:20|6496.9|6490.9|6495|6489|6496.9|6490.9|6495|6489|0
1644515070000|2022-02-10 17:44:30|6496|6490|6496|6490|6496|6490|6496|6490|6
1644515080000|2022-02-10 17:44:40|6496.5|6490.5|6496.4|6490.4|6496.5|6490.5|6496.4|6490.4|1
1644515090000|2022-02-10 17:44:50|6496.3|6490.3|6496.3|6490.3|6496.4|6490.4|6496.3|6490.3|8
1644515100000|2022-02-10 17:45:00|6496.1|6490.1|6496|6490|6496.1|6490.1|6495.3|6489.3|5
1644515220000|2022-02-10 17:47:00|6494.4|6488.4|6494.6|6488.6|6494.6|6488.6|6494.4|6488.4|189
1644515230000|2022-02-10 17:47:10|6494.4|6488.4|6494.3|6488.3|6494.4|6488.4|6494.3|6488.3|2
1644515240000|2022-02-10 17:47:20|6494.2|6488.2|6494.3|6488.3|6494.3|6488.3|6494.2|6488.2|0
1644515250000|2022-02-10 17:47:30|||||||||1
1644515260000|2022-02-10 17:47:40|6494.2|6488.2|6494.3|6488.3|6494.3|6488.3|6494.2|6488.2|1
1644515270000|2022-02-10 17:47:50|6494.2|6488.2|6494.3|6488.3|6494.3|6488.3|6494.2|6488.2|2
1644515280000|2022-02-10 17:48:00|6494.2|6488.2|6484.6|6478.6|6494.2|6488.2|6484.6|6478.6|49
1644515290000|2022-02-10 17:48:10|6484.8|6478.8|6487.1|6481.1|6487.3|6481.3|6484.6|6478.6|13
1644515300000|2022-02-10 17:48:20|6487.5|6481.5|6488.3|6482.3|6488.3|6482.3|6487.5|6481.5|1
1644515310000|2022-02-10 17:48:30|6488.1|6482.1|6486.8|6480.8|6488.3|6482.3|6486.8|6480.8|2
1644515320000|2022-02-10 17:48:40|6486.3|6480.3|6485.8|6479.8|6486.3|6480.3|6485.6|6479.6|1
1644515330000|2022-02-10 17:48:50|6485.6|6479.6|6485.1|6479.1|6485.8|6479.8|6485.1|6479.1|17
1644515340000|2022-02-10 17:49:00|6484.4|6478.4|6483|6477|6484.6|6478.6|6483|6477|24
1644515350000|2022-02-10 17:49:10|6483.1|6477.1|6485.1|6479.1|6485.1|6479.1|6483.1|6477.1|20
1644515360000|2022-02-10 17:49:20|6485.3|6479.3|6485.8|6479.8|6485.8|6479.8|6485.1|6479.1|2
1644515370000|2022-02-10 17:49:30|6485.6|6479.6|6485.8|6479.8|6485.8|6479.8|6485.6|6479.6|0
1644515380000|2022-02-10 17:49:40|6484.8|6478.8|6485.3|6479.3|6485.3|6479.3|6484.6|6478.6|10
1644515390000|2022-02-10 17:49:50|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|6485|6479|3
1644515400000|2022-02-10 17:50:00|6484.6|6478.6|6484.8|6478.8|6485.8|6479.8|6484.5|6478.5|10
1644515410000|2022-02-10 17:50:10|6484.6|6478.6|6485.3|6479.3|6485.3|6479.3|6484|6478|11
1644515420000|2022-02-10 17:50:20|6485.1|6479.1|6486.1|6480.1|6486.3|6480.3|6485.1|6479.1|5
1644515430000|2022-02-10 17:50:30|6485.1|6479.1|6485.8|6479.8|6486.3|6480.3|6484.8|6478.8|21
1644515440000|2022-02-10 17:50:40|6484.5|6478.5|6485.1|6479.1|6485.6|6479.6|6484.5|6478.5|6
1644515460000|2022-02-10 17:51:00|6484.6|6478.6|6478.8|6472.8|6484.6|6478.6|6478.8|6472.8|22
1644515470000|2022-02-10 17:51:10|6479.1|6473.1|6480.6|6474.6|6480.8|6474.8|6479.1|6473.1|10
1644515480000|2022-02-10 17:51:20|6480.4|6474.4|6480.6|6474.6|6481.1|6475.1|6479.5|6473.5|9
1644515490000|2022-02-10 17:51:30|6480.5|6474.5|6480.5|6474.5|6480.5|6474.5|6480|6474|3
1644515500000|2022-02-10 17:51:40|6480|6474|6478.8|6472.8|6480|6474|6478.5|6472.5|9
1644515510000|2022-02-10 17:51:50|6478.5|6472.5|6479.1|6473.1|6479.6|6473.6|6478.5|6472.5|2
1644515520000|2022-02-10 17:52:00|6478.8|6472.8|6479.1|6473.1|6479.5|6473.5|6478.1|6472.1|9
1644515540000|2022-02-10 17:52:20|6480.1|6474.1|6479.1|6473.1|6480.1|6474.1|6479.1|6473.1|1
1644515550000|2022-02-10 17:52:30|6479.3|6473.3|6478.5|6472.5|6480.6|6474.6|6478.5|6472.5|9
1644515560000|2022-02-10 17:52:40|6478|6472|6478.6|6472.6|6479.1|6473.1|6478|6472|6
1644515570000|2022-02-10 17:52:50|6478.8|6472.8|6478.5|6472.5|6479.6|6473.6|6478.5|6472.5|7
1644515580000|2022-02-10 17:53:00|6478.4|6472.4|6478.8|6472.8|6478.8|6472.8|6478|6472|16
1644515590000|2022-02-10 17:53:10|6479.1|6473.1|6479.1|6473.1|6479.6|6473.6|6479.1|6473.1|2
1644515600000|2022-02-10 17:53:20|6479|6473|6479.1|6473.1|6479.1|6473.1|6478.6|6472.6|0
1644515610000|2022-02-10 17:53:30|6478.8|6472.8|6478.6|6472.6|6478.8|6472.8|6478.6|6472.6|6
1644515620000|2022-02-10 17:53:40|6478.3|6472.3|6479.6|6473.6|6479.6|6473.6|6478|6472|6
1644515630000|2022-02-10 17:53:50|6479|6473|6478.6|6472.6|6479|6473|6478|6472|11
1644515640000|2022-02-10 17:54:00|6478.5|6472.5|6481.6|6475.6|6481.6|6475.6|6478|6472|34
1644515650000|2022-02-10 17:54:10|6482.6|6476.6|6484.1|6478.1|6484.6|6478.6|6482.6|6476.6|4
1644515660000|2022-02-10 17:54:20|6484.3|6478.3|6483.5|6477.5|6484.6|6478.6|6483.5|6477.5|0
1644515670000|2022-02-10 17:54:30|6484.1|6478.1|6486.1|6480.1|6486.3|6480.3|6484.1|6478.1|2
1644515680000|2022-02-10 17:54:40|6485.8|6479.8|6485.8|6479.8|6485.8|6479.8|6485.6|6479.6|4
1644515690000|2022-02-10 17:54:50|6484.6|6478.6|6483.1|6477.1|6484.6|6478.6|6483.1|6477.1|11
1644515700000|2022-02-10 17:55:00|6482.6|6476.6|6481.8|6475.8|6482.6|6476.6|6481.6|6475.6|6
1644515710000|2022-02-10 17:55:10|6483.6|6477.6|6484.3|6478.3|6484.3|6478.3|6483.1|6477.1|5
1644515720000|2022-02-10 17:55:20|6484.6|6478.6|6484.1|6478.1|6485|6479|6483.5|6477.5|3
1644515730000|2022-02-10 17:55:30|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|7
1644515740000|2022-02-10 17:55:40|6483.1|6477.1|6483.8|6477.8|6483.8|6477.8|6483.1|6477.1|4
1644515750000|2022-02-10 17:55:50|6484.1|6478.1|6485.1|6479.1|6486.3|6480.3|6484.1|6478.1|8
1644515760000|2022-02-10 17:56:00|6484.8|6478.8|6484.3|6478.3|6484.8|6478.8|6484.3|6478.3|0
1644515770000|2022-02-10 17:56:10|6484.6|6478.6|6484.6|6478.6|6484.8|6478.8|6484.6|6478.6|4
1644515780000|2022-02-10 17:56:20|6484.8|6478.8|6481.6|6475.6|6484.8|6478.8|6481.6|6475.6|8
1644515790000|2022-02-10 17:56:30|||||||||1
1644515800000|2022-02-10 17:56:40|6482.1|6476.1|6482.8|6476.8|6484|6478|6482.1|6476.1|7
1644515810000|2022-02-10 17:56:50|6482.6|6476.6|6481.8|6475.8|6482.6|6476.6|6481.8|6475.8|3
1644515820000|2022-02-10 17:57:00|6481.6|6475.6|6483.1|6477.1|6483.1|6477.1|6481.5|6475.5|5
1644515830000|2022-02-10 17:57:10|6483.6|6477.6|6484.8|6478.8|6484.8|6478.8|6483.6|6477.6|2
1644515840000|2022-02-10 17:57:20|6485.1|6479.1|6486|6480|6486.1|6480.1|6485.1|6479.1|15
1644515850000|2022-02-10 17:57:30|6485.1|6479.1|6484.8|6478.8|6485.8|6479.8|6484.5|6478.5|11
1644515860000|2022-02-10 17:57:40|6484.6|6478.6|6484.4|6478.4|6484.8|6478.8|6484.4|6478.4|4
1644515870000|2022-02-10 17:57:50|6484.3|6478.3|6484.5|6478.5|6484.5|6478.5|6484.1|6478.1|2
1644515880000|2022-02-10 17:58:00|6485.3|6479.3|6485.5|6479.5|6485.5|6479.5|6485.3|6479.3|2
1644515910000|2022-02-10 17:58:30|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|0
1644515930000|2022-02-10 17:58:50|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|38
1644515940000|2022-02-10 17:59:00|6484.6|6478.6|6484.8|6478.8|6484.8|6478.8|6483.6|6477.6|8
1644515950000|2022-02-10 17:59:10|6484.5|6478.5|6482.1|6476.1|6484.8|6478.8|6482.1|6476.1|35
1644515960000|2022-02-10 17:59:20|6482.3|6476.3|6482.5|6476.5|6482.6|6476.6|6482.1|6476.1|3
1644515970000|2022-02-10 17:59:30|6482.1|6476.1|6483.5|6477.5|6483.5|6477.5|6482.1|6476.1|6
1644515980000|2022-02-10 17:59:40|6484.8|6478.8|6485.1|6479.1|6485.8|6479.8|6484.8|6478.8|3
1644515990000|2022-02-10 17:59:50|6484.6|6478.6|6485.3|6479.3|6485.3|6479.3|6484.6|6478.6|2
1644516000000|2022-02-10 18:00:00|6485.1|6479.1|6485.8|6479.8|6485.8|6479.8|6485.1|6479.1|0
1644516010000|2022-02-10 18:00:10|6486.3|6480.3|6485.8|6479.8|6486.3|6480.3|6485.8|6479.8|1
1644516030000|2022-02-10 18:00:30|6485.5|6479.5|6485.8|6479.8|6485.8|6479.8|6485|6479|5
1644516040000|2022-02-10 18:00:40|6486.3|6480.3|6485.8|6479.8|6486.3|6480.3|6485.8|6479.8|2
1644516050000|2022-02-10 18:00:50|6488|6482|6488.4|6482.4|6489.9|6483.9|6487.9|6481.9|5
1644516060000|2022-02-10 18:01:00|6487.9|6481.9|6487.4|6481.4|6487.9|6481.9|6484.3|6478.3|10
1644516070000|2022-02-10 18:01:10|6487.5|6481.5|6486.9|6480.9|6487.9|6481.9|6486.4|6480.4|1
1644516080000|2022-02-10 18:01:20|6489.3|6483.3|6490.3|6484.3|6490.4|6484.4|6489.3|6483.3|5
1644516090000|2022-02-10 18:01:30|6490.4|6484.4|6490.9|6484.9|6491.4|6485.4|6490.4|6484.4|1
1644516100000|2022-02-10 18:01:40|6490.8|6484.8|6491.3|6485.3|6491.3|6485.3|6490.4|6484.4|2
1644516110000|2022-02-10 18:01:50|6490.8|6484.8|6490.8|6484.8|6491.3|6485.3|6490.8|6484.8|0
1644516120000|2022-02-10 18:02:00|6490.3|6484.3|6490.3|6484.3|6490.4|6484.4|6490.3|6484.3|4
1644516180000|2022-02-10 18:03:00|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|79
1644516190000|2022-02-10 18:03:10|6486.1|6480.1|6485.6|6479.6|6486.1|6480.1|6485.1|6479.1|1
1644516200000|2022-02-10 18:03:20|6486.1|6480.1|6485.1|6479.1|6486.1|6480.1|6485.1|6479.1|2
1644516210000|2022-02-10 18:03:30|6485.6|6479.6|6485.6|6479.6|6486.1|6480.1|6485.1|6479.1|11
1644516220000|2022-02-10 18:03:40|6486.1|6480.1|6486.1|6480.1|6486.6|6480.6|6485.6|6479.6|6
1644516230000|2022-02-10 18:03:50|6485.6|6479.6|6483.6|6477.6|6485.6|6479.6|6483.6|6477.6|5
1644516240000|2022-02-10 18:04:00|6484.1|6478.1|6482.5|6476.5|6484.1|6478.1|6482.5|6476.5|6
1644516250000|2022-02-10 18:04:10|6482.1|6476.1|6481.1|6475.1|6482.1|6476.1|6481.1|6475.1|2
1644516260000|2022-02-10 18:04:20|||||||||2
1644516270000|2022-02-10 18:04:30|6481.5|6475.5|6483|6477|6483|6477|6481.1|6475.1|8
1644516280000|2022-02-10 18:04:40|6482.6|6476.6|6484.6|6478.6|6484.6|6478.6|6482.1|6476.1|1
1644516290000|2022-02-10 18:04:50|6484.9|6478.9|6481.2|6475.2|6484.9|6478.9|6479.6|6473.6|160
1644516300000|2022-02-10 18:05:00|6482.8|6476.8|6486.1|6480.1|6486.1|6480.1|6482.3|6476.3|23
1644516310000|2022-02-10 18:05:10|6487.1|6481.1|6482.1|6476.1|6487.1|6481.1|6482.1|6476.1|9
1644516320000|2022-02-10 18:05:20|6482.6|6476.6|6482.4|6476.4|6483.1|6477.1|6481.9|6475.9|7
1644516330000|2022-02-10 18:05:30|6481.8|6475.8|6481.8|6475.8|6482.1|6476.1|6481.4|6475.4|91
1644516340000|2022-02-10 18:05:40|6481.6|6475.6|6479.1|6473.1|6481.6|6475.6|6479.1|6473.1|8
1644516350000|2022-02-10 18:05:50|6479.4|6473.4|6479.8|6473.8|6480.8|6474.8|6479.4|6473.4|5
1644516360000|2022-02-10 18:06:00|6481.1|6475.1|6482.1|6476.1|6482.1|6476.1|6481|6475|5
1644516370000|2022-02-10 18:06:10|6482.4|6476.4|6482.1|6476.1|6483.3|6477.3|6481.4|6475.4|8
1644516380000|2022-02-10 18:06:20|6482.6|6476.6|6482.3|6476.3|6482.6|6476.6|6482.1|6476.1|1
1644516390000|2022-02-10 18:06:30|6482.6|6476.6|6483.3|6477.3|6483.3|6477.3|6481.1|6475.1|0
1644516400000|2022-02-10 18:06:40|6483.1|6477.1|6481.8|6475.8|6483.3|6477.3|6481.8|6475.8|4
1644516410000|2022-02-10 18:06:50|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|6481.8|6475.8|0
1644516420000|2022-02-10 18:07:00|6482|6476|6478.8|6472.8|6482.1|6476.1|6478.8|6472.8|12
1644516430000|2022-02-10 18:07:10|6482|6476|6482.4|6476.4|6483.4|6477.4|6481.4|6475.4|15
1644516440000|2022-02-10 18:07:20|6482|6476|6481.1|6475.1|6482|6476|6480.3|6474.3|11
1644516450000|2022-02-10 18:07:30|6481.3|6475.3|6479.8|6473.8|6481.3|6475.3|6479.1|6473.1|9
1644516460000|2022-02-10 18:07:40|6479.6|6473.6|6478.6|6472.6|6479.6|6473.6|6478.6|6472.6|3
1644516470000|2022-02-10 18:07:50|6479.6|6473.6|6478.6|6472.6|6479.6|6473.6|6478.6|6472.6|0
1644516480000|2022-02-10 18:08:00|6479.1|6473.1|6479.8|6473.8|6479.8|6473.8|6479.1|6473.1|1
1644516490000|2022-02-10 18:08:10|6479.9|6473.9|6478.8|6472.8|6480.3|6474.3|6478.8|6472.8|2
1644516500000|2022-02-10 18:08:20|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|6478.6|6472.6|1
1644516510000|2022-02-10 18:08:30|6479.3|6473.3|6480.1|6474.1|6481.1|6475.1|6479.3|6473.3|2
1644516520000|2022-02-10 18:08:40|6481.1|6475.1|6479.1|6473.1|6481.1|6475.1|6479.1|6473.1|3
1644516530000|2022-02-10 18:08:50|6479|6473|6479|6473|6479|6473|6479|6473|0
1644516540000|2022-02-10 18:09:00|6478.6|6472.6|6478|6472|6479.1|6473.1|6478|6472|11
1644516550000|2022-02-10 18:09:10|6478.1|6472.1|6475.1|6469.1|6478.1|6472.1|6475|6469|14
1644516560000|2022-02-10 18:09:20|6475.5|6469.5|6478.1|6472.1|6478.3|6472.3|6475.5|6469.5|7
1644516570000|2022-02-10 18:09:30|6477.8|6471.8|6477.6|6471.6|6478.1|6472.1|6477.1|6471.1|1
1644516580000|2022-02-10 18:09:40|6477.5|6471.5|6477.1|6471.1|6477.5|6471.5|6477.1|6471.1|0
1644516590000|2022-02-10 18:09:50|6476.6|6470.6|6477.8|6471.8|6477.8|6471.8|6475.8|6469.8|14
1644516600000|2022-02-10 18:10:00|6477.6|6471.6|6477.8|6471.8|6478.1|6472.1|6477.6|6471.6|12
1644516610000|2022-02-10 18:10:10|6478.3|6472.3|6481.3|6475.3|6481.3|6475.3|6478.3|6472.3|22
1644516620000|2022-02-10 18:10:20|6481.4|6475.4|6481.9|6475.9|6482.5|6476.5|6481.4|6475.4|16
1644516630000|2022-02-10 18:10:30|6481.4|6475.4|6480.9|6474.9|6481.4|6475.4|6480.4|6474.4|6
1644516640000|2022-02-10 18:10:40|6481.4|6475.4|6482.4|6476.4|6482.4|6476.4|6481.4|6475.4|1
1644516660000|2022-02-10 18:11:00|6482|6476|6480.4|6474.4|6482|6476|6480.3|6474.3|6
1644516670000|2022-02-10 18:11:10|6480.8|6474.8|6480.8|6474.8|6480.8|6474.8|6480.3|6474.3|1
1644516690000|2022-02-10 18:11:30|6480.6|6474.6|6482.8|6476.8|6483.4|6477.4|6480.6|6474.6|9
1644516700000|2022-02-10 18:11:40|6482.6|6476.6|6481.4|6475.4|6482.6|6476.6|6480.9|6474.9|8
1644516710000|2022-02-10 18:11:50|6480.9|6474.9|6480.9|6474.9|6480.9|6474.9|6480.9|6474.9|0
1644516720000|2022-02-10 18:12:00|6483.2|6477.2|6482.4|6476.4|6484.9|6478.9|6482.4|6476.4|20
1644516730000|2022-02-10 18:12:10|6483.3|6477.3|6484|6478|6484|6478|6483.3|6477.3|2
1644516740000|2022-02-10 18:12:20|6483.9|6477.9|6483.4|6477.4|6484|6478|6483.4|6477.4|2
1644516750000|2022-02-10 18:12:30|6483.6|6477.6|6482.4|6476.4|6484|6478|6482.4|6476.4|0
1644516760000|2022-02-10 18:12:40|6481.9|6475.9|6483.4|6477.4|6483.4|6477.4|6481.9|6475.9|4
1644516770000|2022-02-10 18:12:50|6483.9|6477.9|6485.4|6479.4|6485.4|6479.4|6482.8|6476.8|17
1644516780000|2022-02-10 18:13:00|6485.9|6479.9|6483.9|6477.9|6487.9|6481.9|6482.9|6476.9|29
1644516790000|2022-02-10 18:13:10|6482.4|6476.4|6482.4|6476.4|6482.4|6476.4|6482|6476|2
1644516800000|2022-02-10 18:13:20|6481.3|6475.3|6482|6476|6482.4|6476.4|6480.9|6474.9|12
1644516810000|2022-02-10 18:13:30|6482.4|6476.4|6483.4|6477.4|6483.4|6477.4|6482.4|6476.4|1
1644516820000|2022-02-10 18:13:40|6483.8|6477.8|6484.5|6478.5|6484.5|6478.5|6483.8|6477.8|3
1644516830000|2022-02-10 18:13:50|6484.9|6478.9|6482|6476|6484.9|6478.9|6482|6476|7
1644516840000|2022-02-10 18:14:00|6481.4|6475.4|6482.5|6476.5|6482.5|6476.5|6481.4|6475.4|2
1644516850000|2022-02-10 18:14:10|6482|6476|6481.9|6475.9|6482.5|6476.5|6481.9|6475.9|37
1644516860000|2022-02-10 18:14:20|6481.4|6475.4|6480.9|6474.9|6481.4|6475.4|6480.9|6474.9|1
1644516870000|2022-02-10 18:14:30|6480.4|6474.4|6477.4|6471.4|6480.4|6474.4|6477.4|6471.4|3
1644516880000|2022-02-10 18:14:40|6477|6471|6477.5|6471.5|6477.5|6471.5|6476.4|6470.4|4
1644516890000|2022-02-10 18:14:50|6478|6472|6478.9|6472.9|6479|6473|6478|6472|8
1644516900000|2022-02-10 18:15:00|6478.4|6472.4|6477.4|6471.4|6478.4|6472.4|6476.4|6470.4|21
1644516910000|2022-02-10 18:15:10|6478.6|6472.6|6478.5|6472.5|6478.6|6472.6|6478.4|6472.4|16
1644516920000|2022-02-10 18:15:20|6478.4|6472.4|6478.4|6472.4|6479.5|6473.5|6478.4|6472.4|16
1644516930000|2022-02-10 18:15:30|6478.5|6472.5|6478.9|6472.9|6479.5|6473.5|6477.4|6471.4|22
1644516940000|2022-02-10 18:15:40|6479.5|6473.5|6480.5|6474.5|6480.5|6474.5|6479.5|6473.5|13
1644516950000|2022-02-10 18:15:50|6480|6474|6480.5|6474.5|6480.5|6474.5|6480|6474|13
1644516960000|2022-02-10 18:16:00|6480.9|6474.9|6480|6474|6481.5|6475.5|6480|6474|14
1644516970000|2022-02-10 18:16:10|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|16
1644516980000|2022-02-10 18:16:20|6480.1|6474.1|6475.4|6469.4|6480.1|6474.1|6475.4|6469.4|5
1644516990000|2022-02-10 18:16:30|6475.9|6469.9|6476|6470|6476|6470|6475.4|6469.4|3
1644517000000|2022-02-10 18:16:40|6476.5|6470.5|6474.1|6468.1|6476.5|6470.5|6474.1|6468.1|8
1644517010000|2022-02-10 18:16:50|6475|6469|6475.4|6469.4|6475.9|6469.9|6474.9|6468.9|8
1644517020000|2022-02-10 18:17:00|6475.5|6469.5|6474|6468|6475.5|6469.5|6471.9|6465.9|11
1644517030000|2022-02-10 18:17:10|6473.5|6467.5|6473|6467|6474|6468|6473|6467|4
1644517040000|2022-02-10 18:17:20|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|6472|6466|2
1644517050000|2022-02-10 18:17:30|6472.6|6466.6|6473.4|6467.4|6473.4|6467.4|6472.4|6466.4|6
1644517060000|2022-02-10 18:17:40|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|1
1644517070000|2022-02-10 18:17:50|6473.4|6467.4|6472|6466|6473.4|6467.4|6472|6466|3
1644517080000|2022-02-10 18:18:00|6471.9|6465.9|6471.4|6465.4|6472.4|6466.4|6471.4|6465.4|4
1644517090000|2022-02-10 18:18:10|6472|6466|6469|6463|6472|6466|6469|6463|20
1644517100000|2022-02-10 18:18:20|6469.4|6463.4|6471.4|6465.4|6472.4|6466.4|6469.4|6463.4|2
1644517110000|2022-02-10 18:18:30|6470.4|6464.4|6469.9|6463.9|6470.8|6464.8|6469.9|6463.9|2
1644517120000|2022-02-10 18:18:40|6467.9|6461.9|6470.4|6464.4|6470.5|6464.5|6467.9|6461.9|23
1644517130000|2022-02-10 18:18:50|6469.4|6463.4|6466.4|6460.4|6469.4|6463.4|6464.4|6458.4|8
1644517140000|2022-02-10 18:19:00|6466.5|6460.5|6466|6460|6467|6461|6466|6460|6
1644517150000|2022-02-10 18:19:10|6465.8|6459.8|6464.4|6458.4|6465.8|6459.8|6464|6458|6
1644517160000|2022-02-10 18:19:20|6463.9|6457.9|6464.4|6458.4|6464.4|6458.4|6463.9|6457.9|13
1644517170000|2022-02-10 18:19:30|6464|6458|6463.9|6457.9|6464|6458|6463.9|6457.9|22
1644517180000|2022-02-10 18:19:40|6463.5|6457.5|6466|6460|6466|6460|6463.5|6457.5|17
1644517190000|2022-02-10 18:19:50|6465.9|6459.9|6465.9|6459.9|6466|6460|6465.4|6459.4|5
1644517200000|2022-02-10 18:20:00|6465.4|6459.4|6469|6463|6469|6463|6465.4|6459.4|25
1644517210000|2022-02-10 18:20:10|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|0
1644517220000|2022-02-10 18:20:20|6471|6465|6472|6466|6472|6466|6470.5|6464.5|16
1644517230000|2022-02-10 18:20:30|6471.9|6465.9|6472.5|6466.5|6472.5|6466.5|6471.9|6465.9|1
1644517240000|2022-02-10 18:20:40|6471.7|6465.7|6473.7|6467.7|6474.2|6468.2|6471.6|6465.6|21
1644517250000|2022-02-10 18:20:50|6474.2|6468.2|6477.7|6471.7|6477.7|6471.7|6473.7|6467.7|14
1644517260000|2022-02-10 18:21:00|6478.1|6472.1|6477.2|6471.2|6478.1|6472.1|6476.1|6470.1|15
1644517270000|2022-02-10 18:21:10|6477.7|6471.7|6476.6|6470.6|6478.6|6472.6|6476.6|6470.6|20
1644517280000|2022-02-10 18:21:20|6475.9|6469.9|6475.6|6469.6|6476.1|6470.1|6474.1|6468.1|9
1644517290000|2022-02-10 18:21:30|6476|6470|6475.6|6469.6|6476.1|6470.1|6475.1|6469.1|7
1644517300000|2022-02-10 18:21:40|6475.5|6469.5|6473.6|6467.6|6475.5|6469.5|6473.6|6467.6|5
1644517310000|2022-02-10 18:21:50|6474.1|6468.1|6472.7|6466.7|6475.4|6469.4|6472.7|6466.7|8
1644517320000|2022-02-10 18:22:00|6473.6|6467.6|6473.6|6467.6|6474.6|6468.6|6472.7|6466.7|20
1644517330000|2022-02-10 18:22:10|6474.6|6468.6|6473.1|6467.1|6474.6|6468.6|6473.1|6467.1|1
1644517340000|2022-02-10 18:22:20|6474.6|6468.6|6474.1|6468.1|6474.6|6468.6|6473.9|6467.9|8
1644517350000|2022-02-10 18:22:30|6474|6468|6473.7|6467.7|6474.5|6468.5|6473.7|6467.7|8
1644517360000|2022-02-10 18:22:40|6474.1|6468.1|6471.1|6465.1|6475|6469|6470.2|6464.2|33
1644517370000|2022-02-10 18:22:50|6471.6|6465.6|6469.6|6463.6|6472.1|6466.1|6469.6|6463.6|7
1644517380000|2022-02-10 18:23:00|6469.1|6463.1|6470.2|6464.2|6470.2|6464.2|6468.6|6462.6|12
1644517390000|2022-02-10 18:23:10|6470.6|6464.6|6471.6|6465.6|6471.6|6465.6|6470.2|6464.2|5
1644517400000|2022-02-10 18:23:20|6472.1|6466.1|6472.1|6466.1|6473.1|6467.1|6472|6466|1
1644517410000|2022-02-10 18:23:30|6469.7|6463.7|6468.6|6462.6|6471.6|6465.6|6468.6|6462.6|14
1644517420000|2022-02-10 18:23:40|6469.1|6463.1|6470|6464|6470.6|6464.6|6468.1|6462.1|29
1644517430000|2022-02-10 18:23:50|6470.1|6464.1|6469.6|6463.6|6470.6|6464.6|6468.1|6462.1|19
1644517440000|2022-02-10 18:24:00|6466.5|6460.5|6467.1|6461.1|6467.2|6461.2|6465.1|6459.1|22
1644517450000|2022-02-10 18:24:10|6466.7|6460.7|6465.2|6459.2|6466.7|6460.7|6464.1|6458.1|7
1644517460000|2022-02-10 18:24:20|6465.6|6459.6|6466.6|6460.6|6467.6|6461.6|6465.1|6459.1|13
1644517470000|2022-02-10 18:24:30|6467.6|6461.6|6467.2|6461.2|6467.6|6461.6|6466.6|6460.6|8
1644517480000|2022-02-10 18:24:40|6467.6|6461.6|6469.6|6463.6|6469.6|6463.6|6467.6|6461.6|5
1644517490000|2022-02-10 18:24:50|6469.1|6463.1|6470|6464|6470.1|6464.1|6469|6463|11
1644517500000|2022-02-10 18:25:00|6468.2|6462.2|6467.6|6461.6|6468.2|6462.2|6464.6|6458.6|37
1644517510000|2022-02-10 18:25:10|6467.4|6461.4|6468.1|6462.1|6468.6|6462.6|6466.9|6460.9|52
1644517520000|2022-02-10 18:25:20|6468.7|6462.7|6467|6461|6469.6|6463.6|6467|6461|2
1644517530000|2022-02-10 18:25:30|6466.9|6460.9|6467|6461|6468.1|6462.1|6466.9|6460.9|14
1644517540000|2022-02-10 18:25:40|6466.5|6460.5|6469.5|6463.5|6469.9|6463.9|6466.5|6460.5|12
1644517550000|2022-02-10 18:25:50|6469|6463|6468.6|6462.6|6470|6464|6468.6|6462.6|2
1644517560000|2022-02-10 18:26:00|6468.5|6462.5|6467|6461|6468.6|6462.6|6466.5|6460.5|17
1644517570000|2022-02-10 18:26:10|6467.1|6461.1|6467|6461|6467.1|6461.1|6467|6461|1
1644517580000|2022-02-10 18:26:20|6466.5|6460.5|6466|6460|6466.5|6460.5|6464.1|6458.1|6
1644517590000|2022-02-10 18:26:30|6466.1|6460.1|6466.6|6460.6|6466.6|6460.6|6465.5|6459.5|18
1644517600000|2022-02-10 18:26:40|6466.7|6460.7|6466.6|6460.6|6469|6463|6466.6|6460.6|14
1644517610000|2022-02-10 18:26:50|6467.1|6461.1|6470.1|6464.1|6470.2|6464.2|6467.1|6461.1|8
1644517620000|2022-02-10 18:27:00|6470|6464|6471.6|6465.6|6471.6|6465.6|6468.5|6462.5|27
1644517630000|2022-02-10 18:27:10|6470.6|6464.6|6470.6|6464.6|6472.1|6466.1|6469.6|6463.6|13
1644517650000|2022-02-10 18:27:30|6470.1|6464.1|6470.1|6464.1|6471.1|6465.1|6469.1|6463.1|12
1644517660000|2022-02-10 18:27:40|6470|6464|6469.6|6463.6|6470.1|6464.1|6469.1|6463.1|5
1644517670000|2022-02-10 18:27:50|6470.1|6464.1|6469.6|6463.6|6470.1|6464.1|6469.1|6463.1|2
1644517680000|2022-02-10 18:28:00|6469.5|6463.5|6468.6|6462.6|6470.1|6464.1|6467.6|6461.6|6
1644517690000|2022-02-10 18:28:10|6469.1|6463.1|6468.1|6462.1|6469.1|6463.1|6467.6|6461.6|1
1644517700000|2022-02-10 18:28:20|6467.6|6461.6|6468.6|6462.6|6468.6|6462.6|6467.2|6461.2|9
1644517710000|2022-02-10 18:28:30|6468.1|6462.1|6468.6|6462.6|6468.6|6462.6|6468.1|6462.1|3
1644517720000|2022-02-10 18:28:40|6468.7|6462.7|6472.1|6466.1|6472.1|6466.1|6468.7|6462.7|7
1644517730000|2022-02-10 18:28:50|6472|6466|6471.6|6465.6|6472|6466|6470.1|6464.1|8
1644517740000|2022-02-10 18:29:00|6471.2|6465.2|6475.1|6469.1|6481.2|6475.2|6471.2|6465.2|266
1644517750000|2022-02-10 18:29:10|6475.4|6469.4|6477.1|6471.1|6477.1|6471.1|6475.4|6469.4|4
1644517760000|2022-02-10 18:29:20|6475.6|6469.6|6477.6|6471.6|6478.6|6472.6|6475.1|6469.1|21
1644517770000|2022-02-10 18:29:30|6477.1|6471.1|6472.1|6466.1|6477.1|6471.1|6472.1|6466.1|7
1644517780000|2022-02-10 18:29:40|6472.6|6466.6|6472.1|6466.1|6472.6|6466.6|6470.5|6464.5|16
1644517790000|2022-02-10 18:29:50|6471.1|6465.1|6471.1|6465.1|6472.1|6466.1|6471|6465|6
1644517800000|2022-02-10 18:30:00|6471|6465|6470.6|6464.6|6471|6465|6469.6|6463.6|7
1644517810000|2022-02-10 18:30:10|6470.7|6464.7|6471.1|6465.1|6472.1|6466.1|6470.7|6464.7|0
1644517820000|2022-02-10 18:30:20|6471.6|6465.6|6473.1|6467.1|6473.2|6467.2|6471.1|6465.1|16
1644517830000|2022-02-10 18:30:30|6473|6467|6471.6|6465.6|6473|6467|6471|6465|12
1644517840000|2022-02-10 18:30:40|6472.1|6466.1|6471.6|6465.6|6472.1|6466.1|6471|6465|9
1644517850000|2022-02-10 18:30:50|6470.6|6464.6|6470.6|6464.6|6472.1|6466.1|6469.6|6463.6|16
1644517860000|2022-02-10 18:31:00|6469.6|6463.6|6466.6|6460.6|6469.6|6463.6|6466.1|6460.1|11
1644517870000|2022-02-10 18:31:10|6467|6461|6469.2|6463.2|6469.2|6463.2|6467|6461|5
1644517880000|2022-02-10 18:31:20|6469.6|6463.6|6468.6|6462.6|6470.6|6464.6|6468.6|6462.6|12
1644517890000|2022-02-10 18:31:30|6469|6463|6467.6|6461.6|6469.6|6463.6|6467.1|6461.1|5
1644517900000|2022-02-10 18:31:40|6467.1|6461.1|6466.7|6460.7|6467.1|6461.1|6466.6|6460.6|4
1644517910000|2022-02-10 18:31:50|6467.1|6461.1|6467|6461|6467.6|6461.6|6466.6|6460.6|2
1644517920000|2022-02-10 18:32:00|6466.6|6460.6|6466.1|6460.1|6466.6|6460.6|6465.6|6459.6|2
1644517930000|2022-02-10 18:32:10|6465.6|6459.6|6464|6458|6465.6|6459.6|6464|6458|11
1644517940000|2022-02-10 18:32:20|6465.1|6459.1|6464|6458|6465.6|6459.6|6463.9|6457.9|9
1644517950000|2022-02-10 18:32:30|6464.1|6458.1|6464.2|6458.2|6464.2|6458.2|6462.7|6456.7|43
1644517960000|2022-02-10 18:32:40|6464.7|6458.7|6464.7|6458.7|6465.2|6459.2|6464.2|6458.2|11
1644517970000|2022-02-10 18:32:50|6465.4|6459.4|6465.2|6459.2|6469.2|6463.2|6464.7|6458.7|26
1644517980000|2022-02-10 18:33:00|6465.1|6459.1|6463.6|6457.6|6465.1|6459.1|6463.1|6457.1|10
1644517990000|2022-02-10 18:33:10|6463.2|6457.2|6463.4|6457.4|6463.4|6457.4|6463.1|6457.1|8
1644518000000|2022-02-10 18:33:20|6464.6|6458.6|6465.2|6459.2|6465.7|6459.7|6464.6|6458.6|7
1644518010000|2022-02-10 18:33:30|6465.6|6459.6|6464.7|6458.7|6465.6|6459.6|6464.7|6458.7|0
1644518020000|2022-02-10 18:33:40|6464.2|6458.2|6463.2|6457.2|6464.2|6458.2|6463.2|6457.2|6
1644518030000|2022-02-10 18:33:50|6463.7|6457.7|6463.2|6457.2|6463.7|6457.7|6462.7|6456.7|9
1644518040000|2022-02-10 18:34:00|6463.4|6457.4|6463.7|6457.7|6463.7|6457.7|6463.4|6457.4|8
1644518050000|2022-02-10 18:34:10|6463|6457|6463.2|6457.2|6463.7|6457.7|6463|6457|10
1644518060000|2022-02-10 18:34:20|||||||||2
1644518070000|2022-02-10 18:34:30|6462.9|6456.9|6463.6|6457.6|6463.6|6457.6|6462.9|6456.9|0
1644518080000|2022-02-10 18:34:40|6463.5|6457.5|6457|6451|6463.5|6457.5|6456.6|6450.6|17
1644518090000|2022-02-10 18:34:50|6456.6|6450.6|6455.1|6449.1|6456.6|6450.6|6455.1|6449.1|13
1644518100000|2022-02-10 18:35:00|6454.6|6448.6|6456.1|6450.1|6456.1|6450.1|6454.1|6448.1|9
1644518110000|2022-02-10 18:35:10|6455.7|6449.7|6455.1|6449.1|6456.1|6450.1|6455.1|6449.1|10
1644518120000|2022-02-10 18:35:20|6454.7|6448.7|6453.6|6447.6|6454.7|6448.7|6453.5|6447.5|6
1644518130000|2022-02-10 18:35:30|6454|6448|6454|6448|6454.1|6448.1|6453.6|6447.6|3
1644518140000|2022-02-10 18:35:40|6453.5|6447.5|6455.2|6449.2|6456.2|6450.2|6453.5|6447.5|13
1644518150000|2022-02-10 18:35:50|6455.7|6449.7|6455.6|6449.6|6455.7|6449.7|6455.2|6449.2|12
1644518160000|2022-02-10 18:36:00|6455.1|6449.1|6455|6449|6455.1|6449.1|6453.6|6447.6|35
1644518170000|2022-02-10 18:36:10|6454.5|6448.5|6451.7|6445.7|6455|6449|6451.6|6445.6|21
1644518180000|2022-02-10 18:36:20|6451.9|6445.9|6453.6|6447.6|6455.6|6449.6|6451.9|6445.9|13
1644518190000|2022-02-10 18:36:30|6453.5|6447.5|6448.6|6442.6|6454.6|6448.6|6448.2|6442.2|20
1644518200000|2022-02-10 18:36:40|6448.1|6442.1|6447.6|6441.6|6452.1|6446.1|6445.9|6439.9|24
1644518210000|2022-02-10 18:36:50|6446.6|6440.6|6449.1|6443.1|6449.6|6443.6|6446.6|6440.6|7
1644518220000|2022-02-10 18:37:00|6449.6|6443.6|6446.6|6440.6|6449.6|6443.6|6446|6440|23
1644518230000|2022-02-10 18:37:10|6446.5|6440.5|6444.6|6438.6|6446.5|6440.5|6444.6|6438.6|9
1644518240000|2022-02-10 18:37:20|6444.1|6438.1|6444.7|6438.7|6445.2|6439.2|6443.5|6437.5|11
1644518250000|2022-02-10 18:37:30|6445.1|6439.1|6447.2|6441.2|6447.2|6441.2|6445.1|6439.1|1
1644518260000|2022-02-10 18:37:40|6448|6442|6449.1|6443.1|6449.7|6443.7|6446.6|6440.6|12
1644518270000|2022-02-10 18:37:50|6448.7|6442.7|6452|6446|6452.1|6446.1|6448.7|6442.7|6
1644518280000|2022-02-10 18:38:00|6451.6|6445.6|6450.6|6444.6|6451.6|6445.6|6448|6442|19
1644518290000|2022-02-10 18:38:10|6452.1|6446.1|6452|6446|6452.5|6446.5|6452|6446|12
1644518300000|2022-02-10 18:38:20|6451.5|6445.5|6449.6|6443.6|6451.5|6445.5|6448.6|6442.6|10
1644518310000|2022-02-10 18:38:30|6450.1|6444.1|6449.6|6443.6|6451.6|6445.6|6449.1|6443.1|4
1644518320000|2022-02-10 18:38:40|6450|6444|6448.1|6442.1|6450|6444|6447.1|6441.1|7
1644518330000|2022-02-10 18:38:50|6448|6442|6446|6440|6448|6442|6446|6440|9
1644518340000|2022-02-10 18:39:00|6446.1|6440.1|6447.2|6441.2|6447.6|6441.6|6445.5|6439.5|22
1644518350000|2022-02-10 18:39:10|6446.1|6440.1|6446.6|6440.6|6446.7|6440.7|6445.6|6439.6|5
1644518360000|2022-02-10 18:39:20|6446|6440|6440.6|6434.6|6446|6440|6439.7|6433.7|37
1644518370000|2022-02-10 18:39:30|6440.7|6434.7|6435.4|6429.4|6442.6|6436.6|6431.9|6425.9|45
1644518380000|2022-02-10 18:39:40|6435.8|6429.8|6439.9|6433.9|6440|6434|6435.8|6429.8|17
1644518390000|2022-02-10 18:39:50|6439.4|6433.4|6434.4|6428.4|6440|6434|6434.4|6428.4|15
1644518400000|2022-02-10 18:40:00|6433.9|6427.9|6435.4|6429.4|6436.6|6430.6|6433.4|6427.4|25
1644518410000|2022-02-10 18:40:10|6434.8|6428.8|6434.5|6428.5|6436|6430|6433.8|6427.8|7
1644518420000|2022-02-10 18:40:20|6434|6428|6433.9|6427.9|6434.4|6428.4|6433|6427|29
1644518430000|2022-02-10 18:40:30|6434|6428|6434|6428|6434.5|6428.5|6433|6427|20
1644518440000|2022-02-10 18:40:40|6433.9|6427.9|6432.8|6426.8|6433.9|6427.9|6432.8|6426.8|10
1644518450000|2022-02-10 18:40:50|6432.4|6426.4|6431.5|6425.5|6434|6428|6431.5|6425.5|13
1644518460000|2022-02-10 18:41:00|6431|6425|6431.5|6425.5|6431.5|6425.5|6430.4|6424.4|35
1644518470000|2022-02-10 18:41:10|6431|6425|6429.8|6423.8|6431.5|6425.5|6429.8|6423.8|30
1644518480000|2022-02-10 18:41:20|6429.9|6423.9|6431|6425|6431.5|6425.5|6429.8|6423.8|10
1644518490000|2022-02-10 18:41:30|6430.4|6424.4|6435.4|6429.4|6435.4|6429.4|6430.4|6424.4|22
1644518500000|2022-02-10 18:41:40|6436|6430|6438.4|6432.4|6439.9|6433.9|6436|6430|23
1644518510000|2022-02-10 18:41:50|6438.5|6432.5|6435.4|6429.4|6438.5|6432.5|6435.4|6429.4|6
1644518520000|2022-02-10 18:42:00|6435.9|6429.9|6441.4|6435.4|6441.4|6435.4|6435.9|6429.9|119
1644518530000|2022-02-10 18:42:10|6440.6|6434.6|6448|6442|6448|6442|6440.6|6434.6|7
1644518540000|2022-02-10 18:42:20|6448.1|6442.1|6442.6|6436.6|6448.1|6442.1|6442|6436|13
1644518550000|2022-02-10 18:42:30|6442.5|6436.5|6444.6|6438.6|6444.6|6438.6|6442|6436|4
1644518560000|2022-02-10 18:42:40|6445.1|6439.1|6443.6|6437.6|6445.1|6439.1|6443.6|6437.6|5
1644518570000|2022-02-10 18:42:50|6443.1|6437.1|6444.1|6438.1|6445.1|6439.1|6443.1|6437.1|3
1644518580000|2022-02-10 18:43:00|6444.6|6438.6|6445.6|6439.6|6445.6|6439.6|6443.6|6437.6|9
1644518590000|2022-02-10 18:43:10|6446.1|6440.1|6446.6|6440.6|6447.6|6441.6|6445.1|6439.1|4
1644518600000|2022-02-10 18:43:20|6447.1|6441.1|6447.6|6441.6|6447.6|6441.6|6446.6|6440.6|7
1644518620000|2022-02-10 18:43:40|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|6447.6|6441.6|1
1644518630000|2022-02-10 18:43:50|6447.7|6441.7|6446.1|6440.1|6447.7|6441.7|6445.6|6439.6|8
1644518640000|2022-02-10 18:44:00|6446.6|6440.6|6444.6|6438.6|6446.6|6440.6|6444.6|6438.6|7
1644518650000|2022-02-10 18:44:10|6445|6439|6446.1|6440.1|6446.6|6440.6|6444.6|6438.6|5
1644518660000|2022-02-10 18:44:20|6446.6|6440.6|6448.6|6442.6|6448.6|6442.6|6446.1|6440.1|9
1644518670000|2022-02-10 18:44:30|6448.2|6442.2|6446.6|6440.6|6449|6443|6446.6|6440.6|9
1644518680000|2022-02-10 18:44:40|6445.6|6439.6|6447.6|6441.6|6447.6|6441.6|6445.6|6439.6|3
1644518690000|2022-02-10 18:44:50|6445.3|6439.3|6447.6|6441.6|6447.6|6441.6|6445.3|6439.3|3
1644518700000|2022-02-10 18:45:00|6447.5|6441.5|6447.6|6441.6|6447.6|6441.6|6445.6|6439.6|13
1644518710000|2022-02-10 18:45:10|6447.7|6441.7|6446.6|6440.6|6448.2|6442.2|6445.6|6439.6|18
1644518720000|2022-02-10 18:45:20|6446.5|6440.5|6445.6|6439.6|6446.5|6440.5|6445.6|6439.6|4
1644518730000|2022-02-10 18:45:30|6446|6440|6445.6|6439.6|6446|6440|6444.6|6438.6|2
1644518740000|2022-02-10 18:45:40|6446.6|6440.6|6445.6|6439.6|6446.6|6440.6|6444.6|6438.6|2
1644518750000|2022-02-10 18:45:50|6445.2|6439.2|6439|6433|6445.2|6439.2|6439|6433|3
1644518760000|2022-02-10 18:46:00|6438.6|6432.6|6438.6|6432.6|6440.1|6434.1|6438.6|6432.6|7
1644518770000|2022-02-10 18:46:10|6439.6|6433.6|6441.2|6435.2|6441.2|6435.2|6439.6|6433.6|4
1644518780000|2022-02-10 18:46:20|6442.6|6436.6|6442.6|6436.6|6443.1|6437.1|6442.6|6436.6|3
1644518790000|2022-02-10 18:46:30|6443|6437|6443.6|6437.6|6445|6439|6443|6437|3
1644518800000|2022-02-10 18:46:40|6443.7|6437.7|6445.6|6439.6|6446.1|6440.1|6443.1|6437.1|9
1644518810000|2022-02-10 18:46:50|6444.6|6438.6|6444.5|6438.5|6444.6|6438.6|6443.6|6437.6|2
1644518820000|2022-02-10 18:47:00|6444.6|6438.6|6445|6439|6445|6439|6444.5|6438.5|1
1644518830000|2022-02-10 18:47:10|6445.1|6439.1|6445|6439|6445.1|6439.1|6444.5|6438.5|2
1644518850000|2022-02-10 18:47:30|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|21
1644518860000|2022-02-10 18:47:40|6447.1|6441.1|6446.6|6440.6|6448.1|6442.1|6446.6|6440.6|6
1644518870000|2022-02-10 18:47:50|6446|6440|6446|6440|6446|6440|6446|6440|2
1644518880000|2022-02-10 18:48:00|6445.5|6439.5|6444.6|6438.6|6446.6|6440.6|6444.2|6438.2|14
1644518890000|2022-02-10 18:48:10|6445.1|6439.1|6445.6|6439.6|6445.6|6439.6|6444.6|6438.6|1
1644518900000|2022-02-10 18:48:20|6445.1|6439.1|6446.6|6440.6|6447.6|6441.6|6444.6|6438.6|12
1644518910000|2022-02-10 18:48:30|6446.1|6440.1|6446.6|6440.6|6447.1|6441.1|6445.1|6439.1|30
1644518920000|2022-02-10 18:48:40|6447.6|6441.6|6447.6|6441.6|6448.5|6442.5|6446.6|6440.6|10
1644518930000|2022-02-10 18:48:50|6447.1|6441.1|6448.2|6442.2|6448.7|6442.7|6446.6|6440.6|7
1644518940000|2022-02-10 18:49:00|6448.6|6442.6|6448.6|6442.6|6449.2|6443.2|6447.6|6441.6|16
1644518950000|2022-02-10 18:49:10|6448.1|6442.1|6448.6|6442.6|6448.6|6442.6|6448.1|6442.1|6
1644518960000|2022-02-10 18:49:20|6449.1|6443.1|6450.6|6444.6|6451.1|6445.1|6449.1|6443.1|11
1644518970000|2022-02-10 18:49:30|6449.6|6443.6|6451.6|6445.6|6451.6|6445.6|6449.6|6443.6|5
1644518980000|2022-02-10 18:49:40|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6451.1|6445.1|11
1644518990000|2022-02-10 18:49:50|6452.2|6446.2|6453.1|6447.1|6454.2|6448.2|6452.2|6446.2|43
1644519000000|2022-02-10 18:50:00|6452.6|6446.6|6451.6|6445.6|6452.6|6446.6|6451.6|6445.6|7
1644519010000|2022-02-10 18:50:10|6451.9|6445.9|6452.2|6446.2|6452.2|6446.2|6451.9|6445.9|9
1644519020000|2022-02-10 18:50:20|6453.2|6447.2|6455.2|6449.2|6455.2|6449.2|6453.2|6447.2|4
1644519030000|2022-02-10 18:50:30|6455.6|6449.6|6448.5|6442.5|6457.5|6451.5|6448.5|6442.5|110
1644519040000|2022-02-10 18:50:40|6448.4|6442.4|6448|6442|6448.5|6442.5|6446.5|6440.5|35
1644519050000|2022-02-10 18:50:50|6448.2|6442.2|6447.4|6441.4|6449.9|6443.9|6447.4|6441.4|20
1644519060000|2022-02-10 18:51:00|6446.9|6440.9|6448.9|6442.9|6448.9|6442.9|6446.9|6440.9|18
1644519070000|2022-02-10 18:51:10|6449.9|6443.9|6449.9|6443.9|6450.9|6444.9|6449.9|6443.9|2
1644519080000|2022-02-10 18:51:20|6450.4|6444.4|6448.9|6442.9|6450.4|6444.4|6448.9|6442.9|2
1644519090000|2022-02-10 18:51:30|6446.4|6440.4|6442.9|6436.9|6446.4|6440.4|6442.9|6436.9|10
1644519100000|2022-02-10 18:51:40|6442.4|6436.4|6441.4|6435.4|6442.4|6436.4|6439.9|6433.9|7
1644519110000|2022-02-10 18:51:50|6441.9|6435.9|6440.9|6434.9|6441.9|6435.9|6440.4|6434.4|6
1644519120000|2022-02-10 18:52:00|6439.9|6433.9|6439.9|6433.9|6440.6|6434.6|6438.9|6432.9|9
1644519130000|2022-02-10 18:52:10|6439.5|6433.5|6440.9|6434.9|6441.1|6435.1|6439.4|6433.4|4
1644519140000|2022-02-10 18:52:20|6440.4|6434.4|6434.7|6428.7|6440.4|6434.4|6434.7|6428.7|31
1644519150000|2022-02-10 18:52:30|6434.4|6428.4|6434.4|6428.4|6434.9|6428.9|6433.9|6427.9|6
1644519160000|2022-02-10 18:52:40|6434.5|6428.5|6436.9|6430.9|6436.9|6430.9|6434.5|6428.5|2
1644519170000|2022-02-10 18:52:50|6437|6431|6436.4|6430.4|6437|6431|6436.4|6430.4|2
1644519180000|2022-02-10 18:53:00|6436.5|6430.5|6437.9|6431.9|6438|6432|6436.5|6430.5|13
1644519200000|2022-02-10 18:53:20|||||||||1
1644519210000|2022-02-10 18:53:30|6437.7|6431.7|6437.4|6431.4|6437.9|6431.9|6437.4|6431.4|20
1644519220000|2022-02-10 18:53:40|6437.7|6431.7|6435.9|6429.9|6438.4|6432.4|6434.9|6428.9|9
1644519230000|2022-02-10 18:53:50|6436.4|6430.4|6436.4|6430.4|6437|6431|6436.4|6430.4|77
1644519240000|2022-02-10 18:54:00|6435.7|6429.7|6437.9|6431.9|6437.9|6431.9|6435.4|6429.4|10
1644519250000|2022-02-10 18:54:10|6438|6432|6439.5|6433.5|6439.5|6433.5|6437.9|6431.9|9
1644519260000|2022-02-10 18:54:20|6439.4|6433.4|6440|6434|6440.9|6434.9|6439.4|6433.4|4
1644519270000|2022-02-10 18:54:30|6442.4|6436.4|6442|6436|6443.5|6437.5|6441.9|6435.9|10
1644519280000|2022-02-10 18:54:40|6442.4|6436.4|6441.9|6435.9|6442.4|6436.4|6440.9|6434.9|5
1644519290000|2022-02-10 18:54:50|6441.4|6435.4|6439.9|6433.9|6442.4|6436.4|6439.9|6433.9|11
1644519300000|2022-02-10 18:55:00|6438.9|6432.9|6440|6434|6440|6434|6437.9|6431.9|8
1644519310000|2022-02-10 18:55:10|6440.4|6434.4|6439.9|6433.9|6441.9|6435.9|6439.9|6433.9|2
1644519320000|2022-02-10 18:55:20|6439.4|6433.4|6437.9|6431.9|6439.5|6433.5|6437.9|6431.9|5
1644519330000|2022-02-10 18:55:30|6438.4|6432.4|6437.9|6431.9|6438.4|6432.4|6437.9|6431.9|2
1644519340000|2022-02-10 18:55:40|6438|6432|6437.4|6431.4|6438.4|6432.4|6435.9|6429.9|10
1644519350000|2022-02-10 18:55:50|6438|6432|6440.9|6434.9|6441.9|6435.9|6438|6432|13
1644519360000|2022-02-10 18:56:00|6441|6435|6440.9|6434.9|6441.9|6435.9|6439.5|6433.5|9
1644519370000|2022-02-10 18:56:10|6441|6435|6443.9|6437.9|6443.9|6437.9|6440.4|6434.4|27
1644519380000|2022-02-10 18:56:20|6442.9|6436.9|6442.4|6436.4|6442.9|6436.9|6441.9|6435.9|5
1644519390000|2022-02-10 18:56:30|6442.9|6436.9|6444.9|6438.9|6444.9|6438.9|6442.9|6436.9|4
1644519400000|2022-02-10 18:56:40|6445.2|6439.2|6445.9|6439.9|6445.9|6439.9|6445.2|6439.2|2
1644519410000|2022-02-10 18:56:50|6444.4|6438.4|6444.9|6438.9|6445.9|6439.9|6444.4|6438.4|13
1644519420000|2022-02-10 18:57:00|6444.5|6438.5|6444.5|6438.5|6444.9|6438.9|6443.9|6437.9|180
1644519430000|2022-02-10 18:57:10|6443.6|6437.6|6438.4|6432.4|6443.6|6437.6|6438.4|6432.4|19
1644519440000|2022-02-10 18:57:20|6437.4|6431.4|6435.9|6429.9|6437.4|6431.4|6434.9|6428.9|5
1644519450000|2022-02-10 18:57:30|6435.4|6429.4|6436.5|6430.5|6436.5|6430.5|6435.4|6429.4|9
1644519460000|2022-02-10 18:57:40|6436.1|6430.1|6436.5|6430.5|6436.5|6430.5|6435.1|6429.1|2
1644519470000|2022-02-10 18:57:50|6436.6|6430.6|6436.4|6430.4|6437.9|6431.9|6436.4|6430.4|8
1644519480000|2022-02-10 18:58:00|6437.9|6431.9|6437.9|6431.9|6437.9|6431.9|6437.7|6431.7|2
1644519490000|2022-02-10 18:58:10|6438.4|6432.4|6438.5|6432.5|6439.4|6433.4|6437.9|6431.9|19
1644519500000|2022-02-10 18:58:20|6439|6433|6438.4|6432.4|6439|6433|6438.4|6432.4|1
1644519510000|2022-02-10 18:58:30|6438.5|6432.5|6437.9|6431.9|6438.5|6432.5|6437.5|6431.5|16
1644519520000|2022-02-10 18:58:40|6437.4|6431.4|6438.5|6432.5|6438.5|6432.5|6437.4|6431.4|3
1644519530000|2022-02-10 18:58:50|6439|6433|6439|6433|6439|6433|6439|6433|0
1644519540000|2022-02-10 18:59:00|6438.5|6432.5|6437.1|6431.1|6438.5|6432.5|6436.2|6430.2|50
1644519550000|2022-02-10 18:59:10|6437.6|6431.6|6438.7|6432.7|6438.7|6432.7|6437.6|6431.6|4
1644519560000|2022-02-10 18:59:20|6439.1|6433.1|6438.7|6432.7|6439.1|6433.1|6438.7|6432.7|5
1644519570000|2022-02-10 18:59:30|6439.2|6433.2|6439|6433|6439.2|6433.2|6438.7|6432.7|44
1644519580000|2022-02-10 18:59:40|6438.6|6432.6|6438.7|6432.7|6438.7|6432.7|6438.6|6432.6|3
1644519590000|2022-02-10 18:59:50|6438.8|6432.8|6438.1|6432.1|6439.2|6433.2|6438.1|6432.1|5
1644519600000|2022-02-10 19:00:00|6438.7|6432.7|6438.1|6432.1|6439.1|6433.1|6436.6|6430.6|11
1644519610000|2022-02-10 19:00:10|6438.5|6432.5|6438.5|6432.5|6438.7|6432.7|6437.2|6431.2|22
1644519620000|2022-02-10 19:00:20|6438.1|6432.1|6433.9|6427.9|6438.5|6432.5|6433.6|6427.6|12
1644519630000|2022-02-10 19:00:30|6433.2|6427.2|6433.2|6427.2|6435.5|6429.5|6432.9|6426.9|21
1644519640000|2022-02-10 19:00:40|6433.4|6427.4|6435.1|6429.1|6435.1|6429.1|6433|6427|11
1644519650000|2022-02-10 19:00:50|6435.7|6429.7|6438.6|6432.6|6438.7|6432.7|6435.6|6429.6|3
1644519660000|2022-02-10 19:01:00|6438.5|6432.5|6438.7|6432.7|6438.7|6432.7|6438.4|6432.4|6
1644519670000|2022-02-10 19:01:10|6438.6|6432.6|6438.7|6432.7|6438.7|6432.7|6438.1|6432.1|19
1644519680000|2022-02-10 19:01:20|6439.2|6433.2|6438.7|6432.7|6439.2|6433.2|6438.5|6432.5|9
1644519690000|2022-02-10 19:01:30|6439.2|6433.2|6438.6|6432.6|6439.2|6433.2|6438.6|6432.6|4
1644519700000|2022-02-10 19:01:40|6438.7|6432.7|6438.7|6432.7|6439.2|6433.2|6438.7|6432.7|7
1644519710000|2022-02-10 19:01:50|6439.1|6433.1|6438.1|6432.1|6439.2|6433.2|6438.1|6432.1|16
1644519720000|2022-02-10 19:02:00|6438|6432|6437.1|6431.1|6438|6432|6436.6|6430.6|9
1644519730000|2022-02-10 19:02:10|6437|6431|6438.5|6432.5|6438.5|6432.5|6437|6431|11
1644519740000|2022-02-10 19:02:20|6439|6433|6438.5|6432.5|6439|6433|6438.5|6432.5|3
1644519750000|2022-02-10 19:02:30|6439|6433|6439.4|6433.4|6440|6434|6439|6433|10
1644519760000|2022-02-10 19:02:40|6440.5|6434.5|6439.9|6433.9|6440.5|6434.5|6439.4|6433.4|1
1644519770000|2022-02-10 19:02:50|6439.5|6433.5|6440.5|6434.5|6440.5|6434.5|6439.5|6433.5|1
1644519780000|2022-02-10 19:03:00|6440.1|6434.1|6439|6433|6440.6|6434.6|6439|6433|7
1644519790000|2022-02-10 19:03:10|6439.2|6433.2|6440.6|6434.6|6440.6|6434.6|6439.2|6433.2|12
1644519800000|2022-02-10 19:03:20|6440.5|6434.5|6439.5|6433.5|6440.6|6434.6|6439.5|6433.5|33
1644519810000|2022-02-10 19:03:30|6439.4|6433.4|6438.1|6432.1|6439.4|6433.4|6438.1|6432.1|2
1644519820000|2022-02-10 19:03:40|6437.6|6431.6|6437.6|6431.6|6437.6|6431.6|6437.5|6431.5|1
1644519830000|2022-02-10 19:03:50|6438.4|6432.4|6442.1|6436.1|6442.1|6436.1|6438.4|6432.4|16
1644519840000|2022-02-10 19:04:00|6441.6|6435.6|6440.5|6434.5|6441.6|6435.6|6440.5|6434.5|7
1644519850000|2022-02-10 19:04:10|6440.1|6434.1|6440.6|6434.6|6440.6|6434.6|6440.1|6434.1|0
1644519860000|2022-02-10 19:04:20|6440.5|6434.5|6440|6434|6440.5|6434.5|6440|6434|14
1644519870000|2022-02-10 19:04:30|6440.1|6434.1|6443.1|6437.1|6443.1|6437.1|6440|6434|9
1644519880000|2022-02-10 19:04:40|||||||||5
1644519890000|2022-02-10 19:04:50|6443.2|6437.2|6443.1|6437.1|6443.5|6437.5|6443.1|6437.1|19
1644519900000|2022-02-10 19:05:00|6443.5|6437.5|6444.5|6438.5|6444.5|6438.5|6442|6436|13
1644519910000|2022-02-10 19:05:10|6444|6438|6444.5|6438.5|6444.6|6438.6|6443.5|6437.5|11
1644519920000|2022-02-10 19:05:20|6445.6|6439.6|6445.9|6439.9|6445.9|6439.9|6444.5|6438.5|35
1644519930000|2022-02-10 19:05:30|6445.5|6439.5|6444.9|6438.9|6446.2|6440.2|6444.1|6438.1|14
1644519940000|2022-02-10 19:05:40|6444.5|6438.5|6445.5|6439.5|6445.9|6439.9|6444.5|6438.5|4
1644519950000|2022-02-10 19:05:50|6445.2|6439.2|6444.6|6438.6|6446.1|6440.1|6444.5|6438.5|18
1644519960000|2022-02-10 19:06:00|6444.5|6438.5|6445|6439|6445|6439|6443.1|6437.1|21
1644519970000|2022-02-10 19:06:10|6444.1|6438.1|6442.5|6436.5|6444.5|6438.5|6442.5|6436.5|12
1644519980000|2022-02-10 19:06:20|6441.7|6435.7|6441.5|6435.5|6442.5|6436.5|6440.6|6434.6|9
1644519990000|2022-02-10 19:06:30|6441|6435|6444|6438|6444|6438|6441|6435|7
1644520000000|2022-02-10 19:06:40|6443.9|6437.9|6442.1|6436.1|6443.9|6437.9|6442.1|6436.1|6
1644520010000|2022-02-10 19:06:50|6442.5|6436.5|6442.5|6436.5|6442.6|6436.6|6442.5|6436.5|6
1644520020000|2022-02-10 19:07:00|6442|6436|6444.5|6438.5|6444.5|6438.5|6442|6436|9
1644520030000|2022-02-10 19:07:10|6445|6439|6446|6440|6446|6440|6445|6439|22
1644520040000|2022-02-10 19:07:20|6445.5|6439.5|6448.1|6442.1|6450.6|6444.6|6445.5|6439.5|38
1644520050000|2022-02-10 19:07:30|6448.6|6442.6|6448.1|6442.1|6449.5|6443.5|6447.6|6441.6|6
1644520060000|2022-02-10 19:07:40|6448.5|6442.5|6448.9|6442.9|6449.9|6443.9|6447.5|6441.5|8
1644520070000|2022-02-10 19:07:50|6449.4|6443.4|6447.9|6441.9|6449.4|6443.4|6447.7|6441.7|6
1644520080000|2022-02-10 19:08:00|6447.5|6441.5|6448.9|6442.9|6448.9|6442.9|6446.9|6440.9|7
1644520090000|2022-02-10 19:08:10|6449.2|6443.2|6450|6444|6450|6444|6447.4|6441.4|6
1644520100000|2022-02-10 19:08:20|6450.4|6444.4|6448.9|6442.9|6450.4|6444.4|6448.9|6442.9|4
1644520110000|2022-02-10 19:08:30|6449.2|6443.2|6450|6444|6450|6444|6448.5|6442.5|32
1644520120000|2022-02-10 19:08:40|6449.5|6443.5|6449.5|6443.5|6450|6444|6449.5|6443.5|5
1644520130000|2022-02-10 19:08:50|6450|6444|6451|6445|6451|6445|6449.6|6443.6|8
1644520140000|2022-02-10 19:09:00|6450.6|6444.6|6454.1|6448.1|6454.5|6448.5|6450.6|6444.6|49
1644520150000|2022-02-10 19:09:10|6454.5|6448.5|6453.6|6447.6|6454.5|6448.5|6453.6|6447.6|1
1644520160000|2022-02-10 19:09:20|6454.4|6448.4|6454.5|6448.5|6454.5|6448.5|6453.6|6447.6|7
1644520170000|2022-02-10 19:09:30|6454.6|6448.6|6454.6|6448.6|6455.1|6449.1|6454.6|6448.6|9
1644520180000|2022-02-10 19:09:40|6455.5|6449.5|6456.6|6450.6|6456.6|6450.6|6454.2|6448.2|19
1644520190000|2022-02-10 19:09:50|6457|6451|6460.5|6454.5|6461.1|6455.1|6456.6|6450.6|18
1644520200000|2022-02-10 19:10:00|6460.1|6454.1|6457.5|6451.5|6460.1|6454.1|6455.7|6449.7|30
1644520210000|2022-02-10 19:10:10|6458.7|6452.7|6459.1|6453.1|6459.7|6453.7|6458.6|6452.6|13
1644520220000|2022-02-10 19:10:20|6458.7|6452.7|6462.7|6456.7|6462.7|6456.7|6458.7|6452.7|20
1644520230000|2022-02-10 19:10:30|6461.6|6455.6|6460.6|6454.6|6461.8|6455.8|6460.6|6454.6|27
1644520240000|2022-02-10 19:10:40|6460.1|6454.1|6458.1|6452.1|6460.1|6454.1|6457.7|6451.7|10
1644520250000|2022-02-10 19:10:50|6458.6|6452.6|6457.9|6451.9|6460|6454|6457.9|6451.9|261
1644520260000|2022-02-10 19:11:00|6457.5|6451.5|6458.9|6452.9|6458.9|6452.9|6456.9|6450.9|7
1644520270000|2022-02-10 19:11:10|6459.5|6453.5|6458.2|6452.2|6459.5|6453.5|6458.2|6452.2|6
1644520280000|2022-02-10 19:11:20|6458.4|6452.4|6460.5|6454.5|6460.5|6454.5|6458.4|6452.4|10
1644520290000|2022-02-10 19:11:30|6460.4|6454.4|6458.9|6452.9|6460.4|6454.4|6458.4|6452.4|5
1644520300000|2022-02-10 19:11:40|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6457|6451|5
1644520310000|2022-02-10 19:11:50|6458.4|6452.4|6455.5|6449.5|6458.5|6452.5|6455.5|6449.5|54
1644520320000|2022-02-10 19:12:00|6454.4|6448.4|6454.5|6448.5|6454.5|6448.5|6452.5|6446.5|20
1644520330000|2022-02-10 19:12:10|6454|6448|6451.5|6445.5|6454.5|6448.5|6451.5|6445.5|13
1644520340000|2022-02-10 19:12:20|6451.7|6445.7|6451.5|6445.5|6452.5|6446.5|6450.9|6444.9|25
1644520350000|2022-02-10 19:12:30|6452|6446|6453.1|6447.1|6453.1|6447.1|6452|6446|69
1644520360000|2022-02-10 19:12:40|6452.6|6446.6|6451.7|6445.7|6452.6|6446.6|6451.6|6445.6|4
1644520370000|2022-02-10 19:12:50|6451.6|6445.6|6451.7|6445.7|6452.6|6446.6|6451.2|6445.2|9
1644520380000|2022-02-10 19:13:00|6452.1|6446.1|6455.7|6449.7|6456.2|6450.2|6451.7|6445.7|81
1644520390000|2022-02-10 19:13:10|6455.6|6449.6|6455.7|6449.7|6455.7|6449.7|6455.2|6449.2|41
1644520400000|2022-02-10 19:13:20|6456.2|6450.2|6455.7|6449.7|6459.2|6453.2|6455.3|6449.3|37
1644520410000|2022-02-10 19:13:30|6455.8|6449.8|6455.2|6449.2|6457.3|6451.3|6455.2|6449.2|60
1644520420000|2022-02-10 19:13:40|6455.7|6449.7|6455.7|6449.7|6457.2|6451.2|6455.2|6449.2|45
1644520430000|2022-02-10 19:13:50|6455.3|6449.3|6456.1|6450.1|6456.6|6450.6|6455.2|6449.2|211
1644520440000|2022-02-10 19:14:00|6456.4|6450.4|6449.7|6443.7|6456.4|6450.4|6447.9|6441.9|245
1644520450000|2022-02-10 19:14:10|6450|6444|6452.9|6446.9|6453.5|6447.5|6450|6444|195
1644520460000|2022-02-10 19:14:20|6453.4|6447.4|6452.4|6446.4|6454|6448|6451.4|6445.4|279
1644520470000|2022-02-10 19:14:30|6453|6447|6452.5|6446.5|6454.4|6448.4|6451.7|6445.7|180
1644520480000|2022-02-10 19:14:40|6452.9|6446.9|6452.5|6446.5|6455|6449|6452|6446|390
1644520490000|2022-02-10 19:14:50|6452.9|6446.9|6452.5|6446.5|6454|6448|6452|6446|236
1644520500000|2022-02-10 19:15:00|6452.2|6446.2|6445.5|6439.5|6453.4|6447.4|6445|6439|74
1644520510000|2022-02-10 19:15:10|6444.2|6438.2|6443.4|6437.4|6444.2|6438.2|6440.4|6434.4|175
1644520520000|2022-02-10 19:15:20|6443.5|6437.5|6442.6|6436.6|6443.9|6437.9|6442.1|6436.1|154
1644520530000|2022-02-10 19:15:30|6442.2|6436.2|6447.2|6441.2|6447.2|6441.2|6442|6436|11
1644520540000|2022-02-10 19:15:40|6447.6|6441.6|6447.2|6441.2|6448.1|6442.1|6447.2|6441.2|18
1644520550000|2022-02-10 19:15:50|6447.7|6441.7|6448.7|6442.7|6449.2|6443.2|6447.6|6441.6|71
1644520560000|2022-02-10 19:16:00|6449.1|6443.1|6448.7|6442.7|6451.2|6445.2|6448.7|6442.7|22
1644520570000|2022-02-10 19:16:10|6449.2|6443.2|6451.2|6445.2|6451.2|6445.2|6448.7|6442.7|1
1644520580000|2022-02-10 19:16:20|6451.6|6445.6|6451|6445|6451.6|6445.6|6449.2|6443.2|3
1644520590000|2022-02-10 19:16:30|6451.1|6445.1|6448.5|6442.5|6451.1|6445.1|6448.5|6442.5|3
1644520600000|2022-02-10 19:16:40|6448.6|6442.6|6448|6442|6448.6|6442.6|6446.7|6440.7|0
1644520610000|2022-02-10 19:16:50|6447.9|6441.9|6446.6|6440.6|6447.9|6441.9|6446.6|6440.6|54
1644520620000|2022-02-10 19:17:00|6446.5|6440.5|6443.5|6437.5|6446.5|6440.5|6443.5|6437.5|24
1644520630000|2022-02-10 19:17:10|6441.8|6435.8|6444.1|6438.1|6444.1|6438.1|6441.5|6435.5|4
1644520640000|2022-02-10 19:17:20|6444.9|6438.9|6446.9|6440.9|6446.9|6440.9|6444.9|6438.9|169
1644520650000|2022-02-10 19:17:30|6446.8|6440.8|6447.3|6441.3|6448|6442|6446.8|6440.8|6
1644520660000|2022-02-10 19:17:40|6447|6441|6445.3|6439.3|6447|6441|6445.3|6439.3|51
1644520670000|2022-02-10 19:17:50|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6443.8|6437.8|10
1644520680000|2022-02-10 19:18:00|6444.8|6438.8|6443.3|6437.3|6444.8|6438.8|6443.3|6437.3|3
1644520690000|2022-02-10 19:18:10|6442.9|6436.9|6445.9|6439.9|6445.9|6439.9|6442|6436|17
1644520700000|2022-02-10 19:18:20|6446.1|6440.1|6449.4|6443.4|6451.4|6445.4|6446.1|6440.1|65
1644520710000|2022-02-10 19:18:30|6448.4|6442.4|6450|6444|6450.5|6444.5|6448.4|6442.4|2
1644520720000|2022-02-10 19:18:40|6449.5|6443.5|6449.9|6443.9|6450.3|6444.3|6449.5|6443.5|16
1644520730000|2022-02-10 19:18:50|6450.9|6444.9|6450.9|6444.9|6451|6445|6450.9|6444.9|1
1644520740000|2022-02-10 19:19:00|6449.5|6443.5|6448.3|6442.3|6450.8|6444.8|6446.4|6440.4|24
1644520750000|2022-02-10 19:19:10|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|1
1644520760000|2022-02-10 19:19:20|6449.6|6443.6|6449|6443|6450.9|6444.9|6449|6443|8
1644520770000|2022-02-10 19:19:30|6449.4|6443.4|6450.9|6444.9|6451.4|6445.4|6448.9|6442.9|20
1644520780000|2022-02-10 19:19:40|6450.8|6444.8|6452.3|6446.3|6453.3|6447.3|6449.8|6443.8|13
1644520790000|2022-02-10 19:19:50|6451.8|6445.8|6452.8|6446.8|6452.8|6446.8|6451.8|6445.8|14
1644541200000|2022-02-11 01:00:00|6450.4|6444.4|6451.9|6445.9|6454.5|6448.5|6446.9|6440.9|25
1644541210000|2022-02-11 01:00:10|6452.1|6446.1|6447.6|6441.6|6452.9|6446.9|6447.5|6441.5|1
1644541220000|2022-02-11 01:00:20|6447.9|6441.9|6446.8|6440.8|6448|6442|6445.5|6439.5|4
1644541230000|2022-02-11 01:00:30|6446.9|6440.9|6448.9|6442.9|6449|6443|6445.5|6439.5|7
1644541240000|2022-02-11 01:00:40|6449|6443|6452.4|6446.4|6452.5|6446.5|6449|6443|3
1644541250000|2022-02-11 01:00:50|6451.9|6445.9|6452.3|6446.3|6452.3|6446.3|6448.1|6442.1|7
1644541260000|2022-02-11 01:01:00|6451.9|6445.9|6457.4|6451.4|6457.4|6451.4|6447.9|6441.9|13
1644541270000|2022-02-11 01:01:10|6457.2|6451.2|6458.3|6452.3|6459.4|6453.4|6455.4|6449.4|6
1644541280000|2022-02-11 01:01:20|6458.9|6452.9|6450.8|6444.8|6459.3|6453.3|6450.8|6444.8|4
1644541290000|2022-02-11 01:01:30|6450.9|6444.9|6450.8|6444.8|6450.9|6444.9|6450.8|6444.8|0
1644541300000|2022-02-11 01:01:40|||||||||5
1644541320000|2022-02-11 01:02:00|6449.9|6443.9|6446.8|6440.8|6449.9|6443.9|6446|6440|5
1644541330000|2022-02-11 01:02:10|6446.9|6440.9|6446.9|6440.9|6447.4|6441.4|6446.9|6440.9|1
1644541350000|2022-02-11 01:02:30|6446.8|6440.8|6448|6442|6448.6|6442.6|6445.9|6439.9|6
1644541360000|2022-02-11 01:02:40|6448.1|6442.1|6448|6442|6448.1|6442.1|6448|6442|0
1644541370000|2022-02-11 01:02:50|6448.1|6442.1|6451.4|6445.4|6451.4|6445.4|6448.1|6442.1|4
1644541380000|2022-02-11 01:03:00|6451.5|6445.5|6448.5|6442.5|6451.5|6445.5|6445.5|6439.5|31
1644541390000|2022-02-11 01:03:10|6448.1|6442.1|6448.2|6442.2|6448.2|6442.2|6448.1|6442.1|74
1644541400000|2022-02-11 01:03:20|6448.1|6442.1|6444.9|6438.9|6448.7|6442.7|6444.5|6438.5|1
1644541410000|2022-02-11 01:03:30|6444.1|6438.1|6445.5|6439.5|6445.5|6439.5|6444.1|6438.1|0
1644541420000|2022-02-11 01:03:40|6445.6|6439.6|6450.5|6444.5|6450.9|6444.9|6445.6|6439.6|2
1644541430000|2022-02-11 01:03:50|6450|6444|6450|6444|6450|6444|6449.1|6443.1|0
1644541440000|2022-02-11 01:04:00|6449.2|6443.2|6449.6|6443.6|6449.7|6443.7|6449|6443|0
1644541450000|2022-02-11 01:04:10|6449.7|6443.7|6457|6451|6457|6451|6449.7|6443.7|0
1644541460000|2022-02-11 01:04:20|6457.1|6451.1|6460.5|6454.5|6460.5|6454.5|6457.1|6451.1|1
1644541470000|2022-02-11 01:04:30|6460|6454|6460|6454|6461.5|6455.5|6460|6454|1
1644541480000|2022-02-11 01:04:40|6460.5|6454.5|6452.3|6446.3|6461.4|6455.4|6451.8|6445.8|4
1644541490000|2022-02-11 01:04:50|6452.4|6446.4|6451.8|6445.8|6452.6|6446.6|6451.8|6445.8|1
1644541500000|2022-02-11 01:05:00|6450.3|6444.3|6447.5|6441.5|6451.9|6445.9|6447.5|6441.5|13
1644541510000|2022-02-11 01:05:10|6447.6|6441.6|6443.6|6437.6|6448|6442|6443.6|6437.6|3
1644541520000|2022-02-11 01:05:20|6445.5|6439.5|6445.4|6439.4|6445.5|6439.5|6445.4|6439.4|0
1644541530000|2022-02-11 01:05:30|6446|6440|6449|6443|6449|6443|6446|6440|4
1644541540000|2022-02-11 01:05:40|6449.5|6443.5|6450|6444|6450.4|6444.4|6449.5|6443.5|1
1644541550000|2022-02-11 01:05:50|6449.6|6443.6|6448.7|6442.7|6449.6|6443.6|6448.1|6442.1|0
1644541560000|2022-02-11 01:06:00|6449.1|6443.1|6453.4|6447.4|6453.4|6447.4|6447|6441|3
1644541570000|2022-02-11 01:06:10|6453.5|6447.5|6456.4|6450.4|6458.4|6452.4|6453.5|6447.5|5
1644541580000|2022-02-11 01:06:20|6457.3|6451.3|6457.3|6451.3|6457.4|6451.4|6456.9|6450.9|2
1644541590000|2022-02-11 01:06:30|6457.4|6451.4|6463.3|6457.3|6463.9|6457.9|6457.4|6451.4|7
1644541600000|2022-02-11 01:06:40|6462.9|6456.9|6461.4|6455.4|6462.9|6456.9|6461.4|6455.4|0
1644541610000|2022-02-11 01:06:50|6461.9|6455.9|6461.9|6455.9|6461.9|6455.9|6461.4|6455.4|2
1644541620000|2022-02-11 01:07:00|6462.4|6456.4|6462.9|6456.9|6463.9|6457.9|6462.4|6456.4|0
1644541630000|2022-02-11 01:07:10|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|6460.8|6454.8|20
1644541640000|2022-02-11 01:07:20|6461.9|6455.9|6468.5|6462.5|6469.9|6463.9|6461.9|6455.9|5
1644541650000|2022-02-11 01:07:30|6469.4|6463.4|6465.8|6459.8|6469.4|6463.4|6465.5|6459.5|3
1644541660000|2022-02-11 01:07:40|6465.3|6459.3|6464.8|6458.8|6465.3|6459.3|6464.8|6458.8|1
1644541670000|2022-02-11 01:07:50|6464.4|6458.4|6464.9|6458.9|6464.9|6458.9|6464.4|6458.4|1
1644541680000|2022-02-11 01:08:00|6464.3|6458.3|6457.4|6451.4|6464.3|6458.3|6457.4|6451.4|10
1644541690000|2022-02-11 01:08:10|6457.3|6451.3|6455.9|6449.9|6457.9|6451.9|6454.9|6448.9|1
1644541700000|2022-02-11 01:08:20|6455.5|6449.5|6459.4|6453.4|6459.4|6453.4|6455.4|6449.4|6
1644541710000|2022-02-11 01:08:30|6459.8|6453.8|6458|6452|6459.9|6453.9|6458|6452|1
1644541720000|2022-02-11 01:08:40|6457.5|6451.5|6457.3|6451.3|6457.5|6451.5|6457.3|6451.3|0
1644541730000|2022-02-11 01:08:50|6456.9|6450.9|6456.3|6450.3|6456.9|6450.9|6456.3|6450.3|1
1644541740000|2022-02-11 01:09:00|6456.4|6450.4|6455.4|6449.4|6456.4|6450.4|6454.4|6448.4|18
1644541750000|2022-02-11 01:09:10|6455.3|6449.3|6450.4|6444.4|6455.3|6449.3|6450.4|6444.4|14
1644541760000|2022-02-11 01:09:20|6449.4|6443.4|6445.9|6439.9|6450.4|6444.4|6445.9|6439.9|37
1644541770000|2022-02-11 01:09:30|6445.4|6439.4|6446.4|6440.4|6446.9|6440.9|6445.4|6439.4|4
1644541780000|2022-02-11 01:09:40|6445.4|6439.4|6445.8|6439.8|6445.9|6439.9|6444.9|6438.9|5
1644541790000|2022-02-11 01:09:50|6445.4|6439.4|6445.9|6439.9|6446.8|6440.8|6444.4|6438.4|2
1644541800000|2022-02-11 01:10:00|6445.8|6439.8|6444.3|6438.3|6445.8|6439.8|6443.8|6437.8|6
1644541810000|2022-02-11 01:10:10|6444.4|6438.4|6446.9|6440.9|6447|6441|6444.4|6438.4|0
1644541820000|2022-02-11 01:10:20|6446.8|6440.8|6446.3|6440.3|6446.8|6440.8|6446.3|6440.3|0
1644541830000|2022-02-11 01:10:30|6446|6440|6443.8|6437.8|6446|6440|6443|6437|14
1644541840000|2022-02-11 01:10:40|6443.9|6437.9|6442.4|6436.4|6443.9|6437.9|6442.3|6436.3|0
1644541850000|2022-02-11 01:10:50|6442.9|6436.9|6443.4|6437.4|6443.9|6437.9|6442.5|6436.5|2
1644541860000|2022-02-11 01:11:00|6443.5|6437.5|6440.4|6434.4|6443.9|6437.9|6440.4|6434.4|2
1644541870000|2022-02-11 01:11:10|6437.9|6431.9|6438.9|6432.9|6440.4|6434.4|6437.9|6431.9|3
1644541880000|2022-02-11 01:11:20|6438.7|6432.7|6438.4|6432.4|6438.7|6432.7|6437.8|6431.8|1
1644541890000|2022-02-11 01:11:30|6438.8|6432.8|6437.8|6431.8|6438.8|6432.8|6437.8|6431.8|0
1644541900000|2022-02-11 01:11:40|6434.9|6428.9|6435.9|6429.9|6435.9|6429.9|6434.4|6428.4|2
1644541910000|2022-02-11 01:11:50|6436|6430|6436.4|6430.4|6437.4|6431.4|6436|6430|0
1644541920000|2022-02-11 01:12:00|6437.9|6431.9|6439.3|6433.3|6439.3|6433.3|6433.9|6427.9|16
1644541930000|2022-02-11 01:12:10|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|4
1644541940000|2022-02-11 01:12:20|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|0
1644541950000|2022-02-11 01:12:30|6437.8|6431.8|6437.9|6431.9|6437.9|6431.9|6435.9|6429.9|3
1644541960000|2022-02-11 01:12:40|6438.4|6432.4|6438.9|6432.9|6439.4|6433.4|6438.4|6432.4|2
1644541970000|2022-02-11 01:12:50|6438.4|6432.4|6438.2|6432.2|6438.9|6432.9|6438.2|6432.2|8
1644541980000|2022-02-11 01:13:00|6437.4|6431.4|6437.9|6431.9|6438.4|6432.4|6437.4|6431.4|0
1644542000000|2022-02-11 01:13:20|6437.5|6431.5|6435.9|6429.9|6437.5|6431.5|6435.9|6429.9|2
1644542010000|2022-02-11 01:13:30|6436.4|6430.4|6436.9|6430.9|6437.8|6431.8|6436.4|6430.4|2
1644542020000|2022-02-11 01:13:40|6440.2|6434.2|6439.8|6433.8|6440.3|6434.3|6439.8|6433.8|1
1644542030000|2022-02-11 01:13:50|6440.2|6434.2|6441.9|6435.9|6441.9|6435.9|6440.2|6434.2|2
1644542040000|2022-02-11 01:14:00|6442|6436|6439.8|6433.8|6442.4|6436.4|6439.8|6433.8|3
1644542060000|2022-02-11 01:14:20|6440.2|6434.2|6441.4|6435.4|6442.2|6436.2|6440.2|6434.2|20
1644542070000|2022-02-11 01:14:30|6441.9|6435.9|6442|6436|6442.9|6436.9|6441.3|6435.3|2
1644542080000|2022-02-11 01:14:40|6442.4|6436.4|6441.9|6435.9|6442.4|6436.4|6441.9|6435.9|0
1644542090000|2022-02-11 01:14:50|6441.4|6435.4|6439.3|6433.3|6441.4|6435.4|6439.3|6433.3|1
1644542100000|2022-02-11 01:15:00|6439.4|6433.4|6438.3|6432.3|6439.7|6433.7|6433.9|6427.9|9
1644542110000|2022-02-11 01:15:10|6438.9|6432.9|6439.7|6433.7|6439.7|6433.7|6438.9|6432.9|0
1644542120000|2022-02-11 01:15:20|6440.2|6434.2|6441.3|6435.3|6441.7|6435.7|6440.2|6434.2|0
1644542130000|2022-02-11 01:15:30|6441.7|6435.7|6444.3|6438.3|6444.8|6438.8|6441.7|6435.7|5
1644542140000|2022-02-11 01:15:40|6444.8|6438.8|6443.7|6437.7|6444.8|6438.8|6443.7|6437.7|3
1644542150000|2022-02-11 01:15:50|6443.3|6437.3|6443.7|6437.7|6444.7|6438.7|6443.3|6437.3|0
1644542160000|2022-02-11 01:16:00|6443.2|6437.2|6438.8|6432.8|6443.8|6437.8|6435.9|6429.9|22
1644542170000|2022-02-11 01:16:10|6438.9|6432.9|6438.8|6432.8|6438.9|6432.9|6438.8|6432.8|0
1644542180000|2022-02-11 01:16:20|6438.9|6432.9|6439.8|6433.8|6439.8|6433.8|6438.9|6432.9|0
1644542190000|2022-02-11 01:16:30|6440.3|6434.3|6440.3|6434.3|6443.3|6437.3|6440.3|6434.3|0
1644542200000|2022-02-11 01:16:40|6440.4|6434.4|6440.8|6434.8|6440.8|6434.8|6440.4|6434.4|0
1644542210000|2022-02-11 01:16:50|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|6440.4|6434.4|0
1644542220000|2022-02-11 01:17:00|6440.7|6434.7|6439.3|6433.3|6440.7|6434.7|6438.8|6432.8|0
1644542230000|2022-02-11 01:17:10|6438.4|6432.4|6438.8|6432.8|6438.9|6432.9|6438.3|6432.3|0
1644542240000|2022-02-11 01:17:20|6438.9|6432.9|6440.8|6434.8|6440.8|6434.8|6438.9|6432.9|0
1644542250000|2022-02-11 01:17:30|6441.3|6435.3|6440.8|6434.8|6441.3|6435.3|6440.8|6434.8|0
1644542260000|2022-02-11 01:17:40|6440.4|6434.4|6440.4|6434.4|6440.4|6434.4|6440.4|6434.4|0
1644542270000|2022-02-11 01:17:50|6441.3|6435.3|6441.4|6435.4|6441.4|6435.4|6440.4|6434.4|0
1644542280000|2022-02-11 01:18:00|6441.3|6435.3|6442.3|6436.3|6443.7|6437.7|6440.4|6434.4|0
1644542290000|2022-02-11 01:18:10|6441.9|6435.9|6442.3|6436.3|6442.7|6436.7|6441.9|6435.9|5
1644542300000|2022-02-11 01:18:20|6441.8|6435.8|6440|6434|6441.8|6435.8|6440|6434|1
1644542310000|2022-02-11 01:18:30|6440.2|6434.2|6440.7|6434.7|6440.7|6434.7|6440.2|6434.2|0
1644542330000|2022-02-11 01:18:50|6440.8|6434.8|6440.9|6434.9|6440.9|6434.9|6440.8|6434.8|0
1644542340000|2022-02-11 01:19:00|6441.3|6435.3|6440.7|6434.7|6441.3|6435.3|6440.7|6434.7|1
1644542350000|2022-02-11 01:19:10|6440|6434|6440|6434|6440|6434|6440|6434|6
1644542360000|2022-02-11 01:19:20|6439.9|6433.9|6438.3|6432.3|6439.9|6433.9|6438.3|6432.3|2
1644542370000|2022-02-11 01:19:30|6438.4|6432.4|6438.3|6432.3|6438.8|6432.8|6437.8|6431.8|0
1644542380000|2022-02-11 01:19:40|6438.8|6432.8|6440.8|6434.8|6440.8|6434.8|6438.8|6432.8|3
1644542390000|2022-02-11 01:19:50|6440.3|6434.3|6436.8|6430.8|6440.3|6434.3|6436.8|6430.8|1
1644542400000|2022-02-11 01:20:00|6436.7|6430.7|6433.7|6427.7|6436.7|6430.7|6432|6426|6
1644542410000|2022-02-11 01:20:10|6435.3|6429.3|6433.3|6427.3|6435.3|6429.3|6433.3|6427.3|3
1644542420000|2022-02-11 01:20:20|6432.3|6426.3|6431.7|6425.7|6433.3|6427.3|6431.7|6425.7|0
1644542430000|2022-02-11 01:20:30|6431.9|6425.9|6431.7|6425.7|6431.9|6425.9|6431.7|6425.7|0
1644542440000|2022-02-11 01:20:40|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|2
1644542450000|2022-02-11 01:20:50|6431.3|6425.3|6431.7|6425.7|6432|6426|6431.3|6425.3|0
1644542460000|2022-02-11 01:21:00|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|3
1644542470000|2022-02-11 01:21:10|6431.9|6425.9|6431.7|6425.7|6432.3|6426.3|6431.7|6425.7|2
1644542480000|2022-02-11 01:21:20|6431.8|6425.8|6431.7|6425.7|6432.3|6426.3|6431.7|6425.7|0
1644542490000|2022-02-11 01:21:30|6431.8|6425.8|6432.3|6426.3|6432.4|6426.4|6431.8|6425.8|0
1644542500000|2022-02-11 01:21:40|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|0
1644542510000|2022-02-11 01:21:50|6432.2|6426.2|6432.4|6426.4|6432.4|6426.4|6432.2|6426.2|0
1644542520000|2022-02-11 01:22:00|6432.3|6426.3|6432.8|6426.8|6433.9|6427.9|6432.3|6426.3|1
1644542530000|2022-02-11 01:22:10|6431.9|6425.9|6431.7|6425.7|6432.3|6426.3|6431.7|6425.7|0
1644542540000|2022-02-11 01:22:20|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|0
1644542570000|2022-02-11 01:22:50|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|1
1644542580000|2022-02-11 01:23:00|6431.5|6425.5|6431.7|6425.7|6431.7|6425.7|6431.2|6425.2|0
1644542590000|2022-02-11 01:23:10|6431.5|6425.5|6432.3|6426.3|6432.3|6426.3|6431.2|6425.2|1
1644542600000|2022-02-11 01:23:20|6431.8|6425.8|6431.7|6425.7|6432.3|6426.3|6431.7|6425.7|0
1644542610000|2022-02-11 01:23:30|6431.8|6425.8|6431.7|6425.7|6431.8|6425.8|6431.7|6425.7|0
1644542620000|2022-02-11 01:23:40|6431.8|6425.8|6431.7|6425.7|6431.8|6425.8|6431.2|6425.2|0
1644542630000|2022-02-11 01:23:50|6431.2|6425.2|6431.2|6425.2|6431.7|6425.7|6431.2|6425.2|0
1644542640000|2022-02-11 01:24:00|6430.7|6424.7|6431.8|6425.8|6432.7|6426.7|6430.3|6424.3|17
1644542650000|2022-02-11 01:24:10|6432.2|6426.2|6432.7|6426.7|6432.7|6426.7|6432.2|6426.2|0
1644542660000|2022-02-11 01:24:20|6432.5|6426.5|6432.2|6426.2|6432.5|6426.5|6431.8|6425.8|0
1644542670000|2022-02-11 01:24:30|6432|6426|6432|6426|6432.2|6426.2|6432|6426|0
1644542680000|2022-02-11 01:24:40|6432.2|6426.2|6432|6426|6432.2|6426.2|6432|6426|0
1644542690000|2022-02-11 01:24:50|6432.2|6426.2|6431.2|6425.2|6432.2|6426.2|6430.7|6424.7|0
1644542700000|2022-02-11 01:25:00|6430.9|6424.9|6430.2|6424.2|6430.9|6424.9|6430.2|6424.2|1
1644542710000|2022-02-11 01:25:10|6430|6424|6430|6424|6430|6424|6430|6424|0
1644542720000|2022-02-11 01:25:20|6429.5|6423.5|6429.5|6423.5|6429.5|6423.5|6429.5|6423.5|0
1644542730000|2022-02-11 01:25:30|6429.7|6423.7|6430.8|6424.8|6430.8|6424.8|6429.7|6423.7|2
1644542740000|2022-02-11 01:25:40|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6429|6423|3
1644542750000|2022-02-11 01:25:50|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|1
1644542760000|2022-02-11 01:26:00|6431.3|6425.3|6430.2|6424.2|6431.3|6425.3|6430.2|6424.2|1
1644542770000|2022-02-11 01:26:10|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|1
1644542780000|2022-02-11 01:26:20|6431.4|6425.4|6431.3|6425.3|6431.4|6425.4|6431.3|6425.3|0
1644542800000|2022-02-11 01:26:40|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1644542810000|2022-02-11 01:26:50|6430.2|6424.2|6430.2|6424.2|6430.2|6424.2|6430.2|6424.2|0
1644542820000|2022-02-11 01:27:00|6430|6424|6429.5|6423.5|6430|6424|6429.5|6423.5|0
1644542840000|2022-02-11 01:27:20|6429|6423|6429|6423|6429|6423|6429|6423|0
1644542870000|2022-02-11 01:27:50|6428|6422|6428.5|6422.5|6428.5|6422.5|6428|6422|4
1644542880000|2022-02-11 01:28:00|6428.7|6422.7|6429.2|6423.2|6429.2|6423.2|6428.7|6422.7|1
1644542890000|2022-02-11 01:28:10|6429|6423|6428.5|6422.5|6429|6423|6428.5|6422.5|0
1644542930000|2022-02-11 01:28:50|6429|6423|6428.5|6422.5|6429.2|6423.2|6428.5|6422.5|0
1644542940000|2022-02-11 01:29:00|6427.3|6421.3|6427.2|6421.2|6427.5|6421.5|6427.2|6421.2|0
1644542980000|2022-02-11 01:29:40|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|0
1644542990000|2022-02-11 01:29:50|6427.7|6421.7|6427.2|6421.2|6427.7|6421.7|6427.2|6421.2|3
1644543000000|2022-02-11 01:30:00|6427.7|6421.7|6425.2|6419.2|6427.7|6421.7|6424.7|6418.7|49
1644543010000|2022-02-11 01:30:10|6425|6419|6425.3|6419.3|6425.3|6419.3|6424.3|6418.3|15
1644543020000|2022-02-11 01:30:20|6424.9|6418.9|6424.8|6418.8|6425.3|6419.3|6424.8|6418.8|0
1644543030000|2022-02-11 01:30:30|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|0
1644543040000|2022-02-11 01:30:40|6426.3|6420.3|6419.2|6413.2|6427.2|6421.2|6417.5|6411.5|28
1644543050000|2022-02-11 01:30:50|6418.7|6412.7|6418.7|6412.7|6419.7|6413.7|6416.9|6410.9|10
1644543060000|2022-02-11 01:31:00|6417.9|6411.9|6419.7|6413.7|6420.7|6414.7|6417.7|6411.7|4
1644543070000|2022-02-11 01:31:10|6420|6414|6419.3|6413.3|6421.7|6415.7|6418.8|6412.8|1
1644543080000|2022-02-11 01:31:20|6419.7|6413.7|6416.7|6410.7|6419.7|6413.7|6416.2|6410.2|2
1644543090000|2022-02-11 01:31:30|6416.2|6410.2|6415.9|6409.9|6416.2|6410.2|6415.8|6409.8|0
1644543100000|2022-02-11 01:31:40|6415.8|6409.8|6415.8|6409.8|6416.4|6410.4|6415.8|6409.8|1
1644543110000|2022-02-11 01:31:50|6415.9|6409.9|6415.8|6409.8|6415.9|6409.9|6415.3|6409.3|2
1644543120000|2022-02-11 01:32:00|6415|6409|6413.3|6407.3|6415.9|6409.9|6411.5|6405.5|12
1644543130000|2022-02-11 01:32:10|6413.2|6407.2|6416.4|6410.4|6416.4|6410.4|6413.2|6407.2|4
1644543140000|2022-02-11 01:32:20|6415.9|6409.9|6413.8|6407.8|6415.9|6409.9|6413.8|6407.8|2
1644543150000|2022-02-11 01:32:30|6413|6407|6415.8|6409.8|6415.9|6409.9|6412.8|6406.8|5
1644543160000|2022-02-11 01:32:40|6415.4|6409.4|6413.8|6407.8|6415.4|6409.4|6413.8|6407.8|0
1644543170000|2022-02-11 01:32:50|6414.3|6408.3|6415.3|6409.3|6415.3|6409.3|6414.3|6408.3|0
1644543180000|2022-02-11 01:33:00|6414.3|6408.3|6414.5|6408.5|6414.7|6408.7|6411.5|6405.5|11
1644543190000|2022-02-11 01:33:10|6415.3|6409.3|6415.5|6409.5|6415.9|6409.9|6415|6409|6
1644543200000|2022-02-11 01:33:20|6415.4|6409.4|6413.7|6407.7|6415.4|6409.4|6413.7|6407.7|0
1644543210000|2022-02-11 01:33:30|6412.7|6406.7|6411.3|6405.3|6412.7|6406.7|6411.3|6405.3|0
1644543220000|2022-02-11 01:33:40|6411.4|6405.4|6412.2|6406.2|6412.2|6406.2|6411.4|6405.4|0
1644543230000|2022-02-11 01:33:50|6411.7|6405.7|6411.8|6405.8|6412|6406|6411.7|6405.7|0
1644543240000|2022-02-11 01:34:00|6412.2|6406.2|6412.2|6406.2|6412.3|6406.3|6412.2|6406.2|0
1644543250000|2022-02-11 01:34:10|6413.8|6407.8|6411.3|6405.3|6413.8|6407.8|6411.3|6405.3|2
1644543260000|2022-02-11 01:34:20|6411.8|6405.8|6412.9|6406.9|6412.9|6406.9|6411.3|6405.3|2
1644543270000|2022-02-11 01:34:30|6412.4|6406.4|6411.8|6405.8|6412.9|6406.9|6411.8|6405.8|0
1644543280000|2022-02-11 01:34:40|6412.9|6406.9|6412.4|6406.4|6413.4|6407.4|6412.4|6406.4|1
1644543290000|2022-02-11 01:34:50|6412.3|6406.3|6412.4|6406.4|6412.4|6406.4|6412.3|6406.3|0
1644543300000|2022-02-11 01:35:00|6411.9|6405.9|6410.9|6404.9|6411.9|6405.9|6409.8|6403.8|7
1644543310000|2022-02-11 01:35:10|6410.3|6404.3|6409.7|6403.7|6410.7|6404.7|6409|6403|2
1644543320000|2022-02-11 01:35:20|6409|6403|6409|6403|6409|6403|6409|6403|0
1644543330000|2022-02-11 01:35:30|6409.2|6403.2|6409.7|6403.7|6410.3|6404.3|6409|6403|3
1644543340000|2022-02-11 01:35:40|6409.8|6403.8|6409|6403|6409.8|6403.8|6408.7|6402.7|0
1644543350000|2022-02-11 01:35:50|6409.2|6403.2|6409.7|6403.7|6409.9|6403.9|6409.2|6403.2|0
1644543360000|2022-02-11 01:36:00|6409.8|6403.8|6411.3|6405.3|6411.4|6405.4|6409.8|6403.8|1
1644543370000|2022-02-11 01:36:10|6411.2|6405.2|6409.9|6403.9|6411.2|6405.2|6409.7|6403.7|2
1644543380000|2022-02-11 01:36:20|6409.7|6403.7|6409.7|6403.7|6410.2|6404.2|6409.7|6403.7|1
1644543390000|2022-02-11 01:36:30|6410.3|6404.3|6409|6403|6410.3|6404.3|6408.5|6402.5|2
1644543400000|2022-02-11 01:36:40|6409.5|6403.5|6409.8|6403.8|6409.8|6403.8|6409.5|6403.5|1
1644543410000|2022-02-11 01:36:50|6409.7|6403.7|6407|6401|6409.7|6403.7|6407|6401|5
1644543420000|2022-02-11 01:37:00|6408|6402|6406.2|6400.2|6408.2|6402.2|6406.2|6400.2|8
1644543430000|2022-02-11 01:37:10|6414.7|6408.7|6414|6408|6416|6410|6414|6408|13
1644543440000|2022-02-11 01:37:20|6419.7|6413.7|6420|6414|6420|6414|6419.7|6413.7|13
1644543450000|2022-02-11 01:37:30|6419.8|6413.8|6420.8|6414.8|6423|6417|6418.3|6412.3|13
1644543460000|2022-02-11 01:37:40|6421.3|6415.3|6416.3|6410.3|6421.3|6415.3|6415.9|6409.9|7
1644543470000|2022-02-11 01:37:50|6417.3|6411.3|6414.9|6408.9|6417.3|6411.3|6414.8|6408.8|4
1644543480000|2022-02-11 01:38:00|6415.3|6409.3|6412.4|6406.4|6415.3|6409.3|6412.4|6406.4|2
1644543490000|2022-02-11 01:38:10|6412.5|6406.5|6413.4|6407.4|6413.4|6407.4|6412.5|6406.5|0
1644543500000|2022-02-11 01:38:20|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6411.9|6405.9|3
1644543510000|2022-02-11 01:38:30|6412.5|6406.5|6412.4|6406.4|6412.5|6406.5|6412.4|6406.4|1
1644543520000|2022-02-11 01:38:40|6412.3|6406.3|6410.9|6404.9|6412.3|6406.3|6410.7|6404.7|2
1644543530000|2022-02-11 01:38:50|6411.3|6405.3|6411.4|6405.4|6411.4|6405.4|6411.3|6405.3|0
1644543540000|2022-02-11 01:39:00|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|0
1644543550000|2022-02-11 01:39:10|6411.4|6405.4|6411.9|6405.9|6411.9|6405.9|6411.4|6405.4|0
1644543560000|2022-02-11 01:39:20|6412.3|6406.3|6412.4|6406.4|6412.4|6406.4|6412.3|6406.3|0
1644543570000|2022-02-11 01:39:30|6412.5|6406.5|6409.9|6403.9|6412.9|6406.9|6409.9|6403.9|1
1644543580000|2022-02-11 01:39:40|6410.4|6404.4|6411.9|6405.9|6411.9|6405.9|6410.4|6404.4|3
1644543590000|2022-02-11 01:39:50|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|0
1644543600000|2022-02-11 01:40:00|6412|6406|6411.9|6405.9|6412|6406|6411.9|6405.9|3
1644543610000|2022-02-11 01:40:10|6412.9|6406.9|6412.8|6406.8|6413.4|6407.4|6412.8|6406.8|3
1644543620000|2022-02-11 01:40:20|6412.9|6406.9|6413.9|6407.9|6414.5|6408.5|6412.9|6406.9|1
1644543630000|2022-02-11 01:40:30|6413.4|6407.4|6413.9|6407.9|6413.9|6407.9|6413.4|6407.4|0
1644543640000|2022-02-11 01:40:40|6414.3|6408.3|6415.3|6409.3|6416.3|6410.3|6412.9|6406.9|3
1644543650000|2022-02-11 01:40:50|6414.5|6408.5|6413.4|6407.4|6414.5|6408.5|6413|6407|3
1644543660000|2022-02-11 01:41:00|6412.4|6406.4|6410.9|6404.9|6412.4|6406.4|6410.9|6404.9|1
1644543680000|2022-02-11 01:41:20|6411.3|6405.3|6412.4|6406.4|6412.4|6406.4|6411.3|6405.3|1
1644543690000|2022-02-11 01:41:30|6413.3|6407.3|6413.5|6407.5|6413.5|6407.5|6413.3|6407.3|1
1644543700000|2022-02-11 01:41:40|6413|6407|6416.3|6410.3|6416.3|6410.3|6413|6407|10
1644543710000|2022-02-11 01:41:50|6416|6410|6414.7|6408.7|6416|6410|6414.7|6408.7|18
1644543720000|2022-02-11 01:42:00|6415.3|6409.3|6416.3|6410.3|6416.3|6410.3|6414.7|6408.7|0
1644543730000|2022-02-11 01:42:10|6415.8|6409.8|6416.3|6410.3|6416.3|6410.3|6415.8|6409.8|0
1644543740000|2022-02-11 01:42:20|6415.9|6409.9|6415.3|6409.3|6415.9|6409.9|6415.3|6409.3|0
1644543750000|2022-02-11 01:42:30|6414.4|6408.4|6415.3|6409.3|6415.3|6409.3|6414.3|6408.3|0
1644543760000|2022-02-11 01:42:40|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|0
1644543780000|2022-02-11 01:43:00|6415.3|6409.3|6414.8|6408.8|6415.3|6409.3|6414.3|6408.3|0
1644543790000|2022-02-11 01:43:10|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|0
1644543800000|2022-02-11 01:43:20|6414.8|6408.8|6415.4|6409.4|6415.4|6409.4|6414.8|6408.8|0
1644543810000|2022-02-11 01:43:30|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|1
1644543820000|2022-02-11 01:43:40|6416.2|6410.2|6418.9|6412.9|6419.4|6413.4|6416.2|6410.2|4
1644543830000|2022-02-11 01:43:50|6418.4|6412.4|6416.9|6410.9|6418.4|6412.4|6416.9|6410.9|1
1644543840000|2022-02-11 01:44:00|6416.8|6410.8|6416.4|6410.4|6416.8|6410.8|6415.9|6409.9|0
1644543850000|2022-02-11 01:44:10|6415.2|6409.2|6415.2|6409.2|6415.2|6409.2|6415.2|6409.2|2
1644543860000|2022-02-11 01:44:20|6414.9|6408.9|6415.3|6409.3|6415.3|6409.3|6414.9|6408.9|0
1644543870000|2022-02-11 01:44:30|6415.7|6409.7|6415.7|6409.7|6415.7|6409.7|6415.7|6409.7|0
1644543880000|2022-02-11 01:44:40|6415.3|6409.3|6412.9|6406.9|6415.3|6409.3|6412.9|6406.9|1
1644543890000|2022-02-11 01:44:50|6412.8|6406.8|6413.9|6407.9|6413.9|6407.9|6412.8|6406.8|0
1644543900000|2022-02-11 01:45:00|6413.3|6407.3|6412.3|6406.3|6413.4|6407.4|6412.3|6406.3|2
1644543910000|2022-02-11 01:45:10|6411.8|6405.8|6411.3|6405.3|6411.8|6405.8|6411.3|6405.3|0
1644543920000|2022-02-11 01:45:20|6411.5|6405.5|6411.5|6405.5|6411.5|6405.5|6411.5|6405.5|3
1644543930000|2022-02-11 01:45:30|6411.2|6405.2|6411.5|6405.5|6411.5|6405.5|6411.2|6405.2|0
1644543940000|2022-02-11 01:45:40|6411.2|6405.2|6408.7|6402.7|6411.2|6405.2|6408.2|6402.2|3
1644543950000|2022-02-11 01:45:50|6408.9|6402.9|6409.2|6403.2|6409.2|6403.2|6408.9|6402.9|0
1644543960000|2022-02-11 01:46:00|6409.3|6403.3|6409.3|6403.3|6409.3|6403.3|6409.2|6403.2|0
1644543970000|2022-02-11 01:46:10|6409.2|6403.2|6407.5|6401.5|6409.2|6403.2|6407.5|6401.5|1
1644543990000|2022-02-11 01:46:30|6407|6401|6405.7|6399.7|6407|6401|6405.7|6399.7|2
1644544000000|2022-02-11 01:46:40|6406.4|6400.4|6407.2|6401.2|6407.2|6401.2|6405.4|6399.4|3
1644544010000|2022-02-11 01:46:50|6407|6401|6404.9|6398.9|6407|6401|6404.9|6398.9|3
1644544020000|2022-02-11 01:47:00|6406.8|6400.8|6405.8|6399.8|6407.2|6401.2|6405.6|6399.6|2
1644544030000|2022-02-11 01:47:10|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|4
1644544040000|2022-02-11 01:47:20|||||||||2
1644544050000|2022-02-11 01:47:30|6406.8|6400.8|6406.7|6400.7|6406.8|6400.8|6406.7|6400.7|2
1644544070000|2022-02-11 01:47:50|6405.8|6399.8|6407.2|6401.2|6407.3|6401.3|6405.8|6399.8|2
1644544080000|2022-02-11 01:48:00|6405.5|6399.5|6408.3|6402.3|6408.8|6402.8|6405.5|6399.5|1
1644544100000|2022-02-11 01:48:20|6408.2|6402.2|6408.8|6402.8|6408.8|6402.8|6407.7|6401.7|0
1644544110000|2022-02-11 01:48:30|6408.9|6402.9|6409.9|6403.9|6409.9|6403.9|6408.9|6402.9|1
1644544120000|2022-02-11 01:48:40|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|1
1644544140000|2022-02-11 01:49:00|6409.3|6403.3|6409.4|6403.4|6409.4|6403.4|6409.3|6403.3|1
1644544150000|2022-02-11 01:49:10|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|0
1644544170000|2022-02-11 01:49:30|6410.5|6404.5|6410.4|6404.4|6410.9|6404.9|6410.4|6404.4|1
1644544180000|2022-02-11 01:49:40|6410.9|6404.9|6411.4|6405.4|6411.4|6405.4|6410.9|6404.9|0
1644544190000|2022-02-11 01:49:50|6411.3|6405.3|6411.4|6405.4|6411.4|6405.4|6410.1|6404.1|1
1644544200000|2022-02-11 01:50:00|6411.3|6405.3|6409.8|6403.8|6411.3|6405.3|6409.8|6403.8|2
1644544220000|2022-02-11 01:50:20|6410|6404|6410.3|6404.3|6410.3|6404.3|6410|6404|1
1644544230000|2022-02-11 01:50:30|6410.5|6404.5|6410.9|6404.9|6410.9|6404.9|6410.5|6404.5|0
1644544250000|2022-02-11 01:50:50|6411|6405|6410.9|6404.9|6411|6405|6410.9|6404.9|0
1644544260000|2022-02-11 01:51:00|6411.4|6405.4|6414.3|6408.3|6414.3|6408.3|6410.9|6404.9|1
1644544270000|2022-02-11 01:51:10|6414.7|6408.7|6415.3|6409.3|6415.3|6409.3|6414.7|6408.7|0
1644544280000|2022-02-11 01:51:20|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|0
1644544290000|2022-02-11 01:51:30|6415.5|6409.5|6415.4|6409.4|6415.5|6409.5|6415.4|6409.4|0
1644544310000|2022-02-11 01:51:50|6415|6409|6414.3|6408.3|6415|6409|6413.9|6407.9|1
1644544320000|2022-02-11 01:52:00|6412.5|6406.5|6413.2|6407.2|6414.3|6408.3|6412.5|6406.5|7
1644544330000|2022-02-11 01:52:10|6413|6407|6413.2|6407.2|6413.2|6407.2|6412.8|6406.8|1
1644544350000|2022-02-11 01:52:30|6413.3|6407.3|6413.7|6407.7|6413.7|6407.7|6413.3|6407.3|0
1644544360000|2022-02-11 01:52:40|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|0
1644544370000|2022-02-11 01:52:50|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|0
1644544380000|2022-02-11 01:53:00|6413.8|6407.8|6414.4|6408.4|6414.4|6408.4|6413.8|6407.8|0
1644544390000|2022-02-11 01:53:10|6414.8|6408.8|6416|6410|6416|6410|6414.8|6408.8|0
1644544400000|2022-02-11 01:53:20|6415.9|6409.9|6415.9|6409.9|6416|6410|6415.9|6409.9|0
1644544420000|2022-02-11 01:53:40|6416|6410|6416|6410|6416|6410|6416|6410|0
1644544430000|2022-02-11 01:53:50|6415.9|6409.9|6418.4|6412.4|6418.4|6412.4|6415.9|6409.9|0
1644544450000|2022-02-11 01:54:10|6417.9|6411.9|6417.4|6411.4|6417.9|6411.9|6417.4|6411.4|1
1644544460000|2022-02-11 01:54:20|6417.5|6411.5|6418.3|6412.3|6418.3|6412.3|6417.5|6411.5|0
1644544470000|2022-02-11 01:54:30|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6415.9|6409.9|2
1644544480000|2022-02-11 01:54:40|6418.4|6412.4|6418.4|6412.4|6418.4|6412.4|6418.4|6412.4|0
1644544490000|2022-02-11 01:54:50|6418.5|6412.5|6418.9|6412.9|6419.9|6413.9|6418.5|6412.5|0
1644544500000|2022-02-11 01:55:00|6419.1|6413.1|6420.4|6414.4|6421.8|6415.8|6419.1|6413.1|0
1644544510000|2022-02-11 01:55:10|6420.8|6414.8|6422.4|6416.4|6422.4|6416.4|6420.8|6414.8|1
1644544520000|2022-02-11 01:55:20|6421.9|6415.9|6421.9|6415.9|6422.4|6416.4|6421.9|6415.9|0
1644544530000|2022-02-11 01:55:30|6422.4|6416.4|6422.4|6416.4|6422.4|6416.4|6422.4|6416.4|0
1644544540000|2022-02-11 01:55:40|6422.3|6416.3|6422.4|6416.4|6422.4|6416.4|6421.9|6415.9|0
1644544550000|2022-02-11 01:55:50|6422.9|6416.9|6425.4|6419.4|6425.4|6419.4|6422.9|6416.9|2
1644544560000|2022-02-11 01:56:00|6425.5|6419.5|6426.4|6420.4|6427.8|6421.8|6425.4|6419.4|4
1644544570000|2022-02-11 01:56:10|6426.9|6420.9|6427.7|6421.7|6427.8|6421.8|6426.9|6420.9|1
1644544580000|2022-02-11 01:56:20|6427.3|6421.3|6427.8|6421.8|6427.8|6421.8|6427.3|6421.3|3
1644544590000|2022-02-11 01:56:30|6427.4|6421.4|6427|6421|6427.4|6421.4|6426.9|6420.9|0
1644544600000|2022-02-11 01:56:40|6427.4|6421.4|6426.9|6420.9|6427.4|6421.4|6426.9|6420.9|0
1644544610000|2022-02-11 01:56:50|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6426.9|6420.9|1
1644544620000|2022-02-11 01:57:00|6427.3|6421.3|6426.9|6420.9|6427.3|6421.3|6426.9|6420.9|0
1644544630000|2022-02-11 01:57:10|6426.3|6420.3|6423.9|6417.9|6426.3|6420.3|6423.9|6417.9|2
1644544640000|2022-02-11 01:57:20|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|0
1644544650000|2022-02-11 01:57:30|6423.3|6417.3|6422.9|6416.9|6423.3|6417.3|6421.5|6415.5|3
1644544670000|2022-02-11 01:57:50|6423.3|6417.3|6423.4|6417.4|6423.4|6417.4|6423.3|6417.3|0
1644544680000|2022-02-11 01:58:00|6423.3|6417.3|6421.3|6415.3|6423.3|6417.3|6421.3|6415.3|0
1644544690000|2022-02-11 01:58:10|6421.2|6415.2|6420.4|6414.4|6421.2|6415.2|6420.4|6414.4|2
1644544700000|2022-02-11 01:58:20|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|0
1644544710000|2022-02-11 01:58:30|6420.9|6414.9|6424.8|6418.8|6424.8|6418.8|6420.9|6414.9|3
1644544720000|2022-02-11 01:58:40|6424|6418|6423.9|6417.9|6424|6418|6423.9|6417.9|0
1644544750000|2022-02-11 01:59:10|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|0
1644544770000|2022-02-11 01:59:30|6424.3|6418.3|6423.9|6417.9|6424.3|6418.3|6423.9|6417.9|0
1644544780000|2022-02-11 01:59:40|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|0
1644544790000|2022-02-11 01:59:50|6423|6417|6423|6417|6423|6417|6423|6417|1
1644544800000|2022-02-11 02:00:00|6422.9|6416.9|6422.4|6416.4|6422.9|6416.9|6422.3|6416.3|3
1644544810000|2022-02-11 02:00:10|6422.8|6416.8|6426.9|6420.9|6426.9|6420.9|6422.8|6416.8|3
1644544820000|2022-02-11 02:00:20|6426.4|6420.4|6426.9|6420.9|6426.9|6420.9|6425.9|6419.9|0
1644544830000|2022-02-11 02:00:30|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|6427.9|6421.9|2
1644544840000|2022-02-11 02:00:40|6427.9|6421.9|6427.3|6421.3|6427.9|6421.9|6427.3|6421.3|0
1644544850000|2022-02-11 02:00:50|6425.4|6419.4|6425.4|6419.4|6425.4|6419.4|6425.4|6419.4|0
1644544860000|2022-02-11 02:01:00|6424.9|6418.9|6422.9|6416.9|6424.9|6418.9|6422.9|6416.9|0
1644544870000|2022-02-11 02:01:10|6423.4|6417.4|6422.4|6416.4|6423.4|6417.4|6422.4|6416.4|0
1644544880000|2022-02-11 02:01:20|6422.9|6416.9|6422.8|6416.8|6422.9|6416.9|6422.8|6416.8|0
1644544890000|2022-02-11 02:01:30|6422.7|6416.7|6422.9|6416.9|6423.4|6417.4|6422.5|6416.5|1
1644544900000|2022-02-11 02:01:40|6423.3|6417.3|6423.4|6417.4|6423.4|6417.4|6423.3|6417.3|0
1644544910000|2022-02-11 02:01:50|6424.2|6418.2|6424.9|6418.9|6425.4|6419.4|6424.2|6418.2|1
1644544920000|2022-02-11 02:02:00|6425.9|6419.9|6425.9|6419.9|6425.9|6419.9|6425.9|6419.9|0
1644544930000|2022-02-11 02:02:10|6426.4|6420.4|6426.9|6420.9|6426.9|6420.9|6425.9|6419.9|0
1644544950000|2022-02-11 02:02:30|6427.5|6421.5|6428|6422|6428.5|6422.5|6427.5|6421.5|1
1644544960000|2022-02-11 02:02:40|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|9
1644544970000|2022-02-11 02:02:50|6430|6424|6430.9|6424.9|6430.9|6424.9|6429.9|6423.9|0
1644544980000|2022-02-11 02:03:00|6431|6425|6429.8|6423.8|6431.4|6425.4|6429.3|6423.3|1
1644544990000|2022-02-11 02:03:10|6429.9|6423.9|6430.4|6424.4|6430.4|6424.4|6429.9|6423.9|0
1644545000000|2022-02-11 02:03:20|6430.8|6424.8|6430|6424|6430.9|6424.9|6429.4|6423.4|0
1644545010000|2022-02-11 02:03:30|6430.4|6424.4|6429.9|6423.9|6430.4|6424.4|6429.9|6423.9|0
1644545020000|2022-02-11 02:03:40|6430.3|6424.3|6430.8|6424.8|6430.8|6424.8|6430.3|6424.3|2
1644545030000|2022-02-11 02:03:50|6430.7|6424.7|6430.8|6424.8|6430.8|6424.8|6430.3|6424.3|0
1644545040000|2022-02-11 02:04:00|6430.9|6424.9|6429.8|6423.8|6430.9|6424.9|6429.8|6423.8|0
1644545050000|2022-02-11 02:04:10|6429.4|6423.4|6426.8|6420.8|6429.4|6423.4|6426.8|6420.8|4
1644545060000|2022-02-11 02:04:20|6427.3|6421.3|6424.9|6418.9|6427.3|6421.3|6424.9|6418.9|0
1644545070000|2022-02-11 02:04:30|6424.8|6418.8|6423.4|6417.4|6424.8|6418.8|6423.4|6417.4|3
1644545080000|2022-02-11 02:04:40|6422.9|6416.9|6422.4|6416.4|6423.4|6417.4|6422.3|6416.3|4
1644545090000|2022-02-11 02:04:50|6421.9|6415.9|6422.1|6416.1|6422.1|6416.1|6421.9|6415.9|2
1644545100000|2022-02-11 02:05:00|6422.9|6416.9|6422.4|6416.4|6422.9|6416.9|6421.9|6415.9|0
1644545110000|2022-02-11 02:05:10|6422.3|6416.3|6421.9|6415.9|6422.3|6416.3|6421.9|6415.9|0
1644545130000|2022-02-11 02:05:30|6421.4|6415.4|6421.3|6415.3|6421.8|6415.8|6421.3|6415.3|3
1644545140000|2022-02-11 02:05:40|6422.9|6416.9|6423.9|6417.9|6423.9|6417.9|6422.9|6416.9|1
1644545150000|2022-02-11 02:05:50|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|6422.8|6416.8|1
1644545160000|2022-02-11 02:06:00|6423|6417|6422.8|6416.8|6423|6417|6422.8|6416.8|8
1644545170000|2022-02-11 02:06:10|6422.5|6416.5|6422.8|6416.8|6422.8|6416.8|6422.5|6416.5|1
1644545180000|2022-02-11 02:06:20|6422.9|6416.9|6422.3|6416.3|6422.9|6416.9|6422.3|6416.3|0
1644545190000|2022-02-11 02:06:30|6422.9|6416.9|6422.3|6416.3|6422.9|6416.9|6422.3|6416.3|0
1644545200000|2022-02-11 02:06:40|6422.8|6416.8|6422.8|6416.8|6422.8|6416.8|6422.8|6416.8|0
1644545210000|2022-02-11 02:06:50|6423.3|6417.3|6423.4|6417.4|6423.4|6417.4|6423.3|6417.3|0
1644545220000|2022-02-11 02:07:00|6422.9|6416.9|6424.4|6418.4|6424.4|6418.4|6422.9|6416.9|0
1644545230000|2022-02-11 02:07:10|6424.8|6418.8|6422.9|6416.9|6424.8|6418.8|6422.9|6416.9|0
1644545240000|2022-02-11 02:07:20|6423.4|6417.4|6423.9|6417.9|6423.9|6417.9|6423.4|6417.4|1
1644545250000|2022-02-11 02:07:30|6424.4|6418.4|6424.9|6418.9|6424.9|6418.9|6424.4|6418.4|0
1644545260000|2022-02-11 02:07:40|6425|6419|6425.5|6419.5|6425.5|6419.5|6425|6419|0
1644545270000|2022-02-11 02:07:50|6425.4|6419.4|6424.9|6418.9|6425.4|6419.4|6424.9|6418.9|0
1644545280000|2022-02-11 02:08:00|6424.8|6418.8|6424.4|6418.4|6424.8|6418.8|6424.4|6418.4|0
1644545300000|2022-02-11 02:08:20|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|0
1644545310000|2022-02-11 02:08:30|6426.7|6420.7|6426.4|6420.4|6426.7|6420.7|6425.4|6419.4|4
1644545320000|2022-02-11 02:08:40|6426.3|6420.3|6425.9|6419.9|6426.3|6420.3|6425.9|6419.9|0
1644545340000|2022-02-11 02:09:00|6425.4|6419.4|6424.9|6418.9|6425.4|6419.4|6424.8|6418.8|0
1644545350000|2022-02-11 02:09:10|6425|6419|6425.4|6419.4|6425.4|6419.4|6425|6419|0
1644545370000|2022-02-11 02:09:30|6424.9|6418.9|6424.9|6418.9|6424.9|6418.9|6424.9|6418.9|0
1644545380000|2022-02-11 02:09:40|6425.4|6419.4|6425.4|6419.4|6425.4|6419.4|6425.4|6419.4|0
1644545390000|2022-02-11 02:09:50|6424.5|6418.5|6423.9|6417.9|6424.5|6418.5|6423.9|6417.9|1
1644545400000|2022-02-11 02:10:00|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|6423.9|6417.9|0
1644545410000|2022-02-11 02:10:10|6423.8|6417.8|6418|6412|6423.8|6417.8|6418|6412|8
1644545420000|2022-02-11 02:10:20|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|3
1644545430000|2022-02-11 02:10:30|6418.5|6412.5|6418.7|6412.7|6418.7|6412.7|6418.5|6412.5|0
1644545450000|2022-02-11 02:10:50|6418.5|6412.5|6419.7|6413.7|6419.8|6413.8|6418.5|6412.5|1
1644545460000|2022-02-11 02:11:00|6419.8|6413.8|6419.7|6413.7|6420.2|6414.2|6419.7|6413.7|0
1644545470000|2022-02-11 02:11:10|6419.5|6413.5|6418|6412|6419.5|6413.5|6418|6412|0
1644545480000|2022-02-11 02:11:20|6417.9|6411.9|6418.7|6412.7|6419.2|6413.2|6417.9|6411.9|3
1644545490000|2022-02-11 02:11:30|6419.2|6413.2|6419.2|6413.2|6419.7|6413.7|6419.2|6413.2|0
1644545500000|2022-02-11 02:11:40|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|0
1644545510000|2022-02-11 02:11:50|6419.5|6413.5|6419.7|6413.7|6419.7|6413.7|6419.5|6413.5|0
1644545520000|2022-02-11 02:12:00|6420.7|6414.7|6420.7|6414.7|6420.7|6414.7|6420.2|6414.2|0
1644545530000|2022-02-11 02:12:10|6420.2|6414.2|6421.7|6415.7|6421.7|6415.7|6420.2|6414.2|0
1644545540000|2022-02-11 02:12:20|6421.8|6415.8|6422.3|6416.3|6422.7|6416.7|6421.8|6415.8|0
1644545550000|2022-02-11 02:12:30|6422.7|6416.7|6422.2|6416.2|6422.7|6416.7|6422.2|6416.2|0
1644545560000|2022-02-11 02:12:40|6422.5|6416.5|6423.2|6417.2|6423.3|6417.3|6422.5|6416.5|0
1644545570000|2022-02-11 02:12:50|6422.8|6416.8|6423.8|6417.8|6424.2|6418.2|6422.8|6416.8|0
1644545580000|2022-02-11 02:13:00|6423.4|6417.4|6422.3|6416.3|6423.4|6417.4|6422.3|6416.3|0
1644545590000|2022-02-11 02:13:10|6423.2|6417.2|6423.3|6417.3|6423.3|6417.3|6423.2|6417.2|0
1644545600000|2022-02-11 02:13:20|6423.8|6417.8|6424.3|6418.3|6424.3|6418.3|6423.8|6417.8|0
1644545610000|2022-02-11 02:13:30|6424.2|6418.2|6423.8|6417.8|6424.2|6418.2|6423.8|6417.8|0
1644545620000|2022-02-11 02:13:40|6424.3|6418.3|6424.3|6418.3|6425|6419|6424.3|6418.3|0
1644545630000|2022-02-11 02:13:50|6424.5|6418.5|6425.7|6419.7|6425.7|6419.7|6424.5|6418.5|0
1644545640000|2022-02-11 02:14:00|6425.2|6419.2|6424.3|6418.3|6425.2|6419.2|6424.3|6418.3|0
1644545670000|2022-02-11 02:14:30|6423.8|6417.8|6424.3|6418.3|6424.3|6418.3|6423.8|6417.8|0
1644545680000|2022-02-11 02:14:40|6424.7|6418.7|6425.3|6419.3|6425.3|6419.3|6424.7|6418.7|0
1644545700000|2022-02-11 02:15:00|6424.8|6418.8|6424.3|6418.3|6424.8|6418.8|6424.3|6418.3|0
1644545720000|2022-02-11 02:15:20|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|0
1644545730000|2022-02-11 02:15:30|6424.8|6418.8|6424.3|6418.3|6424.8|6418.8|6424.3|6418.3|0
1644545740000|2022-02-11 02:15:40|6425.3|6419.3|6426.3|6420.3|6426.3|6420.3|6424.8|6418.8|0
1644545760000|2022-02-11 02:16:00|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|0
1644545770000|2022-02-11 02:16:10|6425.3|6419.3|6424.3|6418.3|6425.3|6419.3|6424.3|6418.3|0
1644545790000|2022-02-11 02:16:30|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|0
1644545800000|2022-02-11 02:16:40|6424.8|6418.8|6425.3|6419.3|6425.3|6419.3|6424.8|6418.8|2
1644545810000|2022-02-11 02:16:50|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|0
1644545820000|2022-02-11 02:17:00|6425.3|6419.3|6424.7|6418.7|6425.3|6419.3|6424.7|6418.7|0
1644545830000|2022-02-11 02:17:10|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|0
1644545850000|2022-02-11 02:17:30|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|0
1644545860000|2022-02-11 02:17:40|6424.5|6418.5|6425.2|6419.2|6425.2|6419.2|6424.2|6418.2|0
1644545890000|2022-02-11 02:18:10|6424.7|6418.7|6425.2|6419.2|6425.2|6419.2|6424.7|6418.7|0
1644545900000|2022-02-11 02:18:20|6425.4|6419.4|6427|6421|6427|6421|6425.4|6419.4|1
1644545910000|2022-02-11 02:18:30|6426.5|6420.5|6426.5|6420.5|6426.5|6420.5|6426.5|6420.5|0
1644545920000|2022-02-11 02:18:40|6427|6421|6427|6421|6427|6421|6427|6421|0
1644545930000|2022-02-11 02:18:50|6427.5|6421.5|6427|6421|6427.5|6421.5|6427|6421|1
1644545960000|2022-02-11 02:19:20|6426|6420|6426|6420|6426|6420|6426|6420|1
1644545990000|2022-02-11 02:19:50|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|0
1644546000000|2022-02-11 02:20:00|6426.3|6420.3|6426|6420|6426.3|6420.3|6426|6420|1
1644546050000|2022-02-11 02:20:50|6427|6421|6427|6421|6427|6421|6427|6421|1
1644546080000|2022-02-11 02:21:20|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|0
1644546100000|2022-02-11 02:21:40|6427|6421|6427|6421|6427|6421|6427|6421|0
1644546110000|2022-02-11 02:21:50|6427.2|6421.2|6427.2|6421.2|6427.2|6421.2|6427.2|6421.2|0
1644546120000|2022-02-11 02:22:00|6427|6421|6427|6421|6427|6421|6427|6421|0
1644546130000|2022-02-11 02:22:10|6426|6420|6425.5|6419.5|6426|6420|6425.5|6419.5|0
1644546160000|2022-02-11 02:22:40|6422.7|6416.7|6422.7|6416.7|6422.7|6416.7|6422.7|6416.7|4
1644546170000|2022-02-11 02:22:50|6423.2|6417.2|6423.3|6417.3|6423.3|6417.3|6423.2|6417.2|0
1644546180000|2022-02-11 02:23:00|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|1
1644546190000|2022-02-11 02:23:10|6423.8|6417.8|6424.2|6418.2|6424.2|6418.2|6423.8|6417.8|0
1644546220000|2022-02-11 02:23:40|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|0
1644546230000|2022-02-11 02:23:50|6425|6419|6425.2|6419.2|6425.2|6419.2|6425|6419|0
1644546250000|2022-02-11 02:24:10|6424.2|6418.2|6423|6417|6424.2|6418.2|6423|6417|1
1644546260000|2022-02-11 02:24:20|6423.2|6417.2|6423.2|6417.2|6423.2|6417.2|6423.2|6417.2|0
1644546270000|2022-02-11 02:24:30|6423|6417|6422.7|6416.7|6423|6417|6422.7|6416.7|0
1644546310000|2022-02-11 02:25:10|6421.8|6415.8|6421.3|6415.3|6421.8|6415.8|6421.3|6415.3|0
1644546320000|2022-02-11 02:25:20|6421.2|6415.2|6421.3|6415.3|6421.3|6415.3|6421.2|6415.2|0
1644546330000|2022-02-11 02:25:30|6423.2|6417.2|6423.2|6417.2|6423.2|6417.2|6423.2|6417.2|0
1644546340000|2022-02-11 02:25:40|6422.8|6416.8|6422.2|6416.2|6422.8|6416.8|6422.2|6416.2|0
1644546360000|2022-02-11 02:26:00|6421.8|6415.8|6421.7|6415.7|6423.2|6417.2|6421.7|6415.7|1
1644546410000|2022-02-11 02:26:50|6421.5|6415.5|6420.5|6414.5|6421.5|6415.5|6420.5|6414.5|1
1644546420000|2022-02-11 02:27:00|6421.5|6415.5|6421|6415|6421.7|6415.7|6421|6415|0
1644546430000|2022-02-11 02:27:10|6421.2|6415.2|6421.7|6415.7|6421.7|6415.7|6421.2|6415.2|0
1644546490000|2022-02-11 02:28:10|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|0
1644546530000|2022-02-11 02:28:50|6421.3|6415.3|6421.7|6415.7|6421.7|6415.7|6421.3|6415.3|0
1644546570000|2022-02-11 02:29:30|6421.8|6415.8|6422.2|6416.2|6422.2|6416.2|6421.8|6415.8|0
1644546600000|2022-02-11 02:30:00|6424.2|6418.2|6423|6417|6424.2|6418.2|6423|6417|2
1644546610000|2022-02-11 02:30:10|6422.7|6416.7|6422.7|6416.7|6422.7|6416.7|6422.7|6416.7|0
1644546650000|2022-02-11 02:30:50|6423.7|6417.7|6424.2|6418.2|6424.2|6418.2|6423.7|6417.7|0
1644546660000|2022-02-11 02:31:00|6424.7|6418.7|6424.2|6418.2|6424.7|6418.7|6424.2|6418.2|0
1644546670000|2022-02-11 02:31:10|6424.3|6418.3|6426.7|6420.7|6427.7|6421.7|6424.3|6418.3|1
1644546680000|2022-02-11 02:31:20|6425.7|6419.7|6426.2|6420.2|6426.2|6420.2|6425.7|6419.7|0
1644546690000|2022-02-11 02:31:30|6426.7|6420.7|6426.2|6420.2|6426.7|6420.7|6426.2|6420.2|0
1644546700000|2022-02-11 02:31:40|6426.7|6420.7|6427.7|6421.7|6427.7|6421.7|6426.7|6420.7|0
1644546720000|2022-02-11 02:32:00|6427.2|6421.2|6426.2|6420.2|6427.2|6421.2|6426.2|6420.2|0
1644546730000|2022-02-11 02:32:10|6426.7|6420.7|6427.2|6421.2|6427.2|6421.2|6426.7|6420.7|0
1644546750000|2022-02-11 02:32:30|6426.7|6420.7|6426.7|6420.7|6427.2|6421.2|6426.7|6420.7|0
1644546760000|2022-02-11 02:32:40|6427.2|6421.2|6427.2|6421.2|6427.2|6421.2|6427.2|6421.2|0
1644546770000|2022-02-11 02:32:50|6427.7|6421.7|6427.2|6421.2|6427.7|6421.7|6427.2|6421.2|1
1644546780000|2022-02-11 02:33:00|6425.6|6419.6|6426.7|6420.7|6426.7|6420.7|6424.8|6418.8|4
1644546800000|2022-02-11 02:33:20|6426.2|6420.2|6426.7|6420.7|6426.7|6420.7|6426.2|6420.2|0
1644546810000|2022-02-11 02:33:30|6426.3|6420.3|6426.7|6420.7|6426.7|6420.7|6426.3|6420.3|0
1644546820000|2022-02-11 02:33:40|6425.8|6419.8|6427.7|6421.7|6427.7|6421.7|6425.8|6419.8|5
1644546830000|2022-02-11 02:33:50|6427.8|6421.8|6427.3|6421.3|6428.2|6422.2|6427.3|6421.3|2
1644546840000|2022-02-11 02:34:00|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|0
1644546850000|2022-02-11 02:34:10|6428.3|6422.3|6429.5|6423.5|6429.5|6423.5|6428.3|6422.3|1
1644546860000|2022-02-11 02:34:20|6429.4|6423.4|6428.8|6422.8|6429.4|6423.4|6428.8|6422.8|0
1644546870000|2022-02-11 02:34:30|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|0
1644546880000|2022-02-11 02:34:40|6428.8|6422.8|6428|6422|6428.8|6422.8|6428|6422|1
1644546890000|2022-02-11 02:34:50|6428.5|6422.5|6429.3|6423.3|6429.3|6423.3|6428.5|6422.5|0
1644546900000|2022-02-11 02:35:00|6429.4|6423.4|6426.3|6420.3|6429.4|6423.4|6426.3|6420.3|1
1644546910000|2022-02-11 02:35:10|6425.8|6419.8|6426.3|6420.3|6426.3|6420.3|6424.8|6418.8|1
1644546920000|2022-02-11 02:35:20|6426.8|6420.8|6426.3|6420.3|6426.8|6420.8|6426.3|6420.3|0
1644546930000|2022-02-11 02:35:30|6426.4|6420.4|6424.9|6418.9|6426.8|6420.8|6424.9|6418.9|2
1644546950000|2022-02-11 02:35:50|6425|6419|6425.4|6419.4|6425.4|6419.4|6424.9|6418.9|1
1644546960000|2022-02-11 02:36:00|6424.9|6418.9|6424.4|6418.4|6424.9|6418.9|6424.4|6418.4|0
1644546980000|2022-02-11 02:36:20|6424.3|6418.3|6422.8|6416.8|6424.3|6418.3|6422.8|6416.8|1
1644546990000|2022-02-11 02:36:30|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|0
1644547000000|2022-02-11 02:36:40|6423.2|6417.2|6422.8|6416.8|6423.2|6417.2|6422.8|6416.8|0
1644547020000|2022-02-11 02:37:00|6422.4|6416.4|6421.9|6415.9|6422.4|6416.4|6421.9|6415.9|1
1644547030000|2022-02-11 02:37:10|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|0
1644547040000|2022-02-11 02:37:20|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|0
1644547050000|2022-02-11 02:37:30|6421.9|6415.9|6423.4|6417.4|6423.4|6417.4|6421.9|6415.9|1
1644547060000|2022-02-11 02:37:40|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|0
1644547070000|2022-02-11 02:37:50|6422.8|6416.8|6422.4|6416.4|6422.8|6416.8|6422.4|6416.4|0
1644547080000|2022-02-11 02:38:00|6421.9|6415.9|6421.3|6415.3|6421.9|6415.9|6420.9|6414.9|0
1644547110000|2022-02-11 02:38:30|6420.5|6414.5|6420.4|6414.4|6420.5|6414.5|6420.3|6414.3|0
1644547130000|2022-02-11 02:38:50|6420.5|6414.5|6420.9|6414.9|6420.9|6414.9|6420.5|6414.5|0
1644547140000|2022-02-11 02:39:00|6421.9|6415.9|6422.4|6416.4|6422.4|6416.4|6421.8|6415.8|0
1644547160000|2022-02-11 02:39:20|6422.3|6416.3|6421.9|6415.9|6422.3|6416.3|6421.4|6415.4|0
1644547170000|2022-02-11 02:39:30|6425.9|6419.9|6426.4|6420.4|6426.4|6420.4|6425.9|6419.9|2
1644547180000|2022-02-11 02:39:40|6426.9|6420.9|6425.9|6419.9|6426.9|6420.9|6425.9|6419.9|0
1644547190000|2022-02-11 02:39:50|6425.8|6419.8|6425.9|6419.9|6425.9|6419.9|6424.9|6418.9|0
1644547200000|2022-02-11 02:40:00|6426.7|6420.7|6426.9|6420.9|6426.9|6420.9|6426.7|6420.7|0
1644547210000|2022-02-11 02:40:10|6426.5|6420.5|6426.4|6420.4|6426.5|6420.5|6426.4|6420.4|0
1644547220000|2022-02-11 02:40:20|6426.9|6420.9|6426.4|6420.4|6426.9|6420.9|6426.4|6420.4|0
1644547230000|2022-02-11 02:40:30|6426.9|6420.9|6428.4|6422.4|6428.4|6422.4|6426.9|6420.9|0
1644547240000|2022-02-11 02:40:40|6428.9|6422.9|6427.4|6421.4|6428.9|6422.9|6427.4|6421.4|2
1644547250000|2022-02-11 02:40:50|6427.5|6421.5|6428.9|6422.9|6428.9|6422.9|6427.5|6421.5|5
1644547260000|2022-02-11 02:41:00|6428.8|6422.8|6427.4|6421.4|6428.8|6422.8|6427.4|6421.4|3
1644547270000|2022-02-11 02:41:10|6427.5|6421.5|6428.4|6422.4|6428.9|6422.9|6427.5|6421.5|4
1644547280000|2022-02-11 02:41:20|6427.9|6421.9|6428.4|6422.4|6428.4|6422.4|6427.9|6421.9|0
1644547290000|2022-02-11 02:41:30|6428.9|6422.9|6429.9|6423.9|6429.9|6423.9|6428.9|6422.9|7
1644547300000|2022-02-11 02:41:40|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|0
1644547310000|2022-02-11 02:41:50|6430.4|6424.4|6429.9|6423.9|6430.4|6424.4|6429.9|6423.9|0
1644547320000|2022-02-11 02:42:00|6429.4|6423.4|6428.3|6422.3|6429.9|6423.9|6428.3|6422.3|1
1644547350000|2022-02-11 02:42:30|6428.8|6422.8|6428.9|6422.9|6428.9|6422.9|6428.8|6422.8|0
1644547360000|2022-02-11 02:42:40|6429.8|6423.8|6429.3|6423.3|6429.9|6423.9|6429.3|6423.3|0
1644547370000|2022-02-11 02:42:50|6429.8|6423.8|6429.9|6423.9|6430.3|6424.3|6429.8|6423.8|0
1644547380000|2022-02-11 02:43:00|6431.5|6425.5|6434.9|6428.9|6434.9|6428.9|6431|6425|12
1644547390000|2022-02-11 02:43:10|6434.8|6428.8|6435.8|6429.8|6436.3|6430.3|6434.4|6428.4|0
1644547400000|2022-02-11 02:43:20|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|1
1644547410000|2022-02-11 02:43:30|6435.4|6429.4|6435.3|6429.3|6436.3|6430.3|6435.3|6429.3|5
1644547420000|2022-02-11 02:43:40|6435|6429|6434.5|6428.5|6435|6429|6434.5|6428.5|4
1644547430000|2022-02-11 02:43:50|6434.7|6428.7|6434.7|6428.7|6435.2|6429.2|6433.7|6427.7|0
1644547440000|2022-02-11 02:44:00|6434.5|6428.5|6433.2|6427.2|6434.5|6428.5|6433.2|6427.2|1
1644547450000|2022-02-11 02:44:10|6432.8|6426.8|6432.8|6426.8|6433.2|6427.2|6432.8|6426.8|0
1644547460000|2022-02-11 02:44:20|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|0
1644547470000|2022-02-11 02:44:30|6432.8|6426.8|6432.3|6426.3|6433.2|6427.2|6432.3|6426.3|0
1644547480000|2022-02-11 02:44:40|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|0
1644547500000|2022-02-11 02:45:00|6431.3|6425.3|6431.7|6425.7|6431.7|6425.7|6431.3|6425.3|5
1644547510000|2022-02-11 02:45:10|6431.3|6425.3|6431.2|6425.2|6431.3|6425.3|6431.2|6425.2|0
1644547530000|2022-02-11 02:45:30|6431.9|6425.9|6432.7|6426.7|6432.7|6426.7|6431.9|6425.9|1
1644547540000|2022-02-11 02:45:40|6432.8|6426.8|6432.8|6426.8|6432.8|6426.8|6432.8|6426.8|0
1644547550000|2022-02-11 02:45:50|6433.2|6427.2|6434.2|6428.2|6434.2|6428.2|6433.2|6427.2|0
1644547560000|2022-02-11 02:46:00|6433.8|6427.8|6435.7|6429.7|6435.7|6429.7|6433.8|6427.8|0
1644547570000|2022-02-11 02:46:10|6436.3|6430.3|6437.2|6431.2|6437.2|6431.2|6436.3|6430.3|1
1644547580000|2022-02-11 02:46:20|6437.7|6431.7|6438.7|6432.7|6438.7|6432.7|6437.7|6431.7|1
1644547590000|2022-02-11 02:46:30|6439.2|6433.2|6437.7|6431.7|6439.2|6433.2|6437.7|6431.7|1
1644547600000|2022-02-11 02:46:40|6437.8|6431.8|6438.2|6432.2|6438.2|6432.2|6437.8|6431.8|0
1644547630000|2022-02-11 02:47:10|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|3
1644547640000|2022-02-11 02:47:20|6438.2|6432.2|6438.2|6432.2|6438.2|6432.2|6438.2|6432.2|1
1644547650000|2022-02-11 02:47:30|6437.4|6431.4|6437.3|6431.3|6437.7|6431.7|6436.8|6430.8|0
1644547660000|2022-02-11 02:47:40|6436.7|6430.7|6437.7|6431.7|6437.7|6431.7|6436.7|6430.7|0
1644547670000|2022-02-11 02:47:50|6437.8|6431.8|6438.2|6432.2|6438.3|6432.3|6437.8|6431.8|3
1644547680000|2022-02-11 02:48:00|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|0
1644547690000|2022-02-11 02:48:10|6437.5|6431.5|6437.7|6431.7|6437.7|6431.7|6437.5|6431.5|2
1644547700000|2022-02-11 02:48:20|6437.8|6431.8|6439.2|6433.2|6439.2|6433.2|6437.8|6431.8|10
1644547720000|2022-02-11 02:48:40|6439.7|6433.7|6439.2|6433.2|6439.7|6433.7|6439.2|6433.2|1
1644547730000|2022-02-11 02:48:50|6438.2|6432.2|6438.8|6432.8|6438.8|6432.8|6438.2|6432.2|0
1644547740000|2022-02-11 02:49:00|6439.2|6433.2|6438.8|6432.8|6439.2|6433.2|6438.8|6432.8|0
1644547750000|2022-02-11 02:49:10|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644547760000|2022-02-11 02:49:20|6438.8|6432.8|6438.8|6432.8|6439.2|6433.2|6438.8|6432.8|1
1644547770000|2022-02-11 02:49:30|6439.2|6433.2|6439.2|6433.2|6439.7|6433.7|6439.2|6433.2|2
1644547780000|2022-02-11 02:49:40|6438.8|6432.8|6439.2|6433.2|6439.2|6433.2|6438.8|6432.8|0
1644547800000|2022-02-11 02:50:00|6439|6433|6438.7|6432.7|6439|6433|6438.3|6432.3|0
1644547810000|2022-02-11 02:50:10|6438.3|6432.3|6436.7|6430.7|6438.3|6432.3|6436.2|6430.2|1
1644547820000|2022-02-11 02:50:20|6436.8|6430.8|6437.2|6431.2|6437.2|6431.2|6436.8|6430.8|0
1644547830000|2022-02-11 02:50:30|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|0
1644547840000|2022-02-11 02:50:40|6438.2|6432.2|6438|6432|6438.2|6432.2|6438|6432|1
1644547850000|2022-02-11 02:50:50|6438.7|6432.7|6439.2|6433.2|6439.2|6433.2|6438.7|6432.7|0
1644547860000|2022-02-11 02:51:00|6438.8|6432.8|6440.7|6434.7|6440.7|6434.7|6438.7|6432.7|4
1644547870000|2022-02-11 02:51:10|6440.8|6434.8|6440.7|6434.7|6440.8|6434.8|6440.7|6434.7|0
1644547890000|2022-02-11 02:51:30|6440.2|6434.2|6439.7|6433.7|6440.2|6434.2|6439.7|6433.7|0
1644547900000|2022-02-11 02:51:40|6439.5|6433.5|6439.5|6433.5|6439.5|6433.5|6439.5|6433.5|0
1644547920000|2022-02-11 02:52:00|6439.4|6433.4|6439.7|6433.7|6440|6434|6439|6433|0
1644547930000|2022-02-11 02:52:10|6439.5|6433.5|6439.5|6433.5|6439.7|6433.7|6439.5|6433.5|0
1644547940000|2022-02-11 02:52:20|6439.7|6433.7|6439.5|6433.5|6439.7|6433.7|6439.5|6433.5|0
1644547950000|2022-02-11 02:52:30|6439|6433|6439|6433|6439|6433|6439|6433|0
1644547970000|2022-02-11 02:52:50|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|0
1644547980000|2022-02-11 02:53:00|6439|6433|6440.2|6434.2|6440.2|6434.2|6439|6433|1
1644547990000|2022-02-11 02:53:10|6440.7|6434.7|6441.7|6435.7|6441.7|6435.7|6440.7|6434.7|0
1644548030000|2022-02-11 02:53:50|6441.3|6435.3|6442.7|6436.7|6442.7|6436.7|6441.3|6435.3|1
1644548040000|2022-02-11 02:54:00|||||||||1
1644548050000|2022-02-11 02:54:10|6442.9|6436.9|6443.2|6437.2|6443.2|6437.2|6442.7|6436.7|1
1644548070000|2022-02-11 02:54:30|6443|6437|6443.2|6437.2|6443.2|6437.2|6443|6437|1
1644548080000|2022-02-11 02:54:40|6444.8|6438.8|6444.2|6438.2|6445.3|6439.3|6444.2|6438.2|2
1644548090000|2022-02-11 02:54:50|6444.5|6438.5|6444.7|6438.7|6445.2|6439.2|6444.5|6438.5|0
1644548100000|2022-02-11 02:55:00|6444.5|6438.5|6444.2|6438.2|6444.5|6438.5|6444.2|6438.2|1
1644548110000|2022-02-11 02:55:10|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|0
1644548120000|2022-02-11 02:55:20|6444.2|6438.2|6444|6438|6444.2|6438.2|6444|6438|0
1644548130000|2022-02-11 02:55:30|6443.5|6437.5|6442.2|6436.2|6443.5|6437.5|6442|6436|0
1644548140000|2022-02-11 02:55:40|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.5|6436.5|1
1644548150000|2022-02-11 02:55:50|6442.5|6436.5|6443.7|6437.7|6443.7|6437.7|6442.5|6436.5|1
1644548160000|2022-02-11 02:56:00|6444|6438|6444.8|6438.8|6445.3|6439.3|6444|6438|29
1644548170000|2022-02-11 02:56:10|6444.9|6438.9|6445.7|6439.7|6445.7|6439.7|6444.9|6438.9|2
1644548180000|2022-02-11 02:56:20|6444.8|6438.8|6447|6441|6447|6441|6444.7|6438.7|20
1644548190000|2022-02-11 02:56:30|6447.2|6441.2|6447.2|6441.2|6447.2|6441.2|6447|6441|0
1644548200000|2022-02-11 02:56:40|6447.3|6441.3|6447.8|6441.8|6447.8|6441.8|6447.3|6441.3|13
1644548210000|2022-02-11 02:56:50|6447.9|6441.9|6449.3|6443.3|6449.3|6443.3|6447.9|6441.9|6
1644548220000|2022-02-11 02:57:00|6449|6443|6450.3|6444.3|6450.3|6444.3|6449|6443|1
1644548230000|2022-02-11 02:57:10|6450.4|6444.4|6453|6447|6453|6447|6450.4|6444.4|1
1644548240000|2022-02-11 02:57:20|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|6451.9|6445.9|1
1644548250000|2022-02-11 02:57:30|6452.3|6446.3|6452.3|6446.3|6452.5|6446.5|6451.9|6445.9|1
1644548260000|2022-02-11 02:57:40|6451.9|6445.9|6451.3|6445.3|6451.9|6445.9|6450.8|6444.8|1
1644548270000|2022-02-11 02:57:50|6451.4|6445.4|6452|6446|6452|6446|6451.4|6445.4|0
1644548280000|2022-02-11 02:58:00|6451.3|6445.3|6450.3|6444.3|6451.4|6445.4|6450.2|6444.2|2
1644548290000|2022-02-11 02:58:10|6451|6445|6451|6445|6451.5|6445.5|6451|6445|1
1644548300000|2022-02-11 02:58:20|6451.5|6445.5|6451|6445|6451.7|6445.7|6450|6444|0
1644548310000|2022-02-11 02:58:30|6450.7|6444.7|6450.5|6444.5|6450.7|6444.7|6450.5|6444.5|2
1644548320000|2022-02-11 02:58:40|6450|6444|6450|6444|6450|6444|6449.5|6443.5|0
1644548330000|2022-02-11 02:58:50|6450.2|6444.2|6450.7|6444.7|6450.7|6444.7|6449.5|6443.5|1
1644548340000|2022-02-11 02:59:00|6451.2|6445.2|6446.5|6440.5|6451.2|6445.2|6446.5|6440.5|5
1644548350000|2022-02-11 02:59:10|6446.2|6440.2|6449.2|6443.2|6449.2|6443.2|6446.2|6440.2|2
1644548360000|2022-02-11 02:59:20|6448.8|6442.8|6446.7|6440.7|6448.8|6442.8|6446.7|6440.7|2
1644548390000|2022-02-11 02:59:50|6446.2|6440.2|6446.7|6440.7|6446.7|6440.7|6445.7|6439.7|0
1644548400000|2022-02-11 03:00:00|6446.3|6440.3|6446.3|6440.3|6446.7|6440.7|6446.3|6440.3|0
1644548410000|2022-02-11 03:00:10|6446.2|6440.2|6445|6439|6446.2|6440.2|6445|6439|1
1644548420000|2022-02-11 03:00:20|6445.2|6439.2|6445.7|6439.7|6445.7|6439.7|6445.2|6439.2|0
1644548460000|2022-02-11 03:01:00|6445.8|6439.8|6445.7|6439.7|6446.2|6440.2|6445.7|6439.7|0
1644548510000|2022-02-11 03:01:50|6445.5|6439.5|6445.2|6439.2|6445.5|6439.5|6445.2|6439.2|0
1644548520000|2022-02-11 03:02:00|6446.3|6440.3|6446.7|6440.7|6446.7|6440.7|6446.3|6440.3|2
1644548530000|2022-02-11 03:02:10|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|1
1644548540000|2022-02-11 03:02:20|6445.7|6439.7|6446.2|6440.2|6446.2|6440.2|6445.7|6439.7|1
1644548560000|2022-02-11 03:02:40|6445.7|6439.7|6446|6440|6446.2|6440.2|6445.7|6439.7|0
1644548570000|2022-02-11 03:02:50|6446.2|6440.2|6446|6440|6446.2|6440.2|6446|6440|0
1644548580000|2022-02-11 03:03:00|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|0
1644548590000|2022-02-11 03:03:10|6445.7|6439.7|6446.2|6440.2|6446.2|6440.2|6445.7|6439.7|1
1644548600000|2022-02-11 03:03:20|6446|6440|6446|6440|6446|6440|6446|6440|0
1644548610000|2022-02-11 03:03:30|6445.9|6439.9|6445|6439|6445.9|6439.9|6445|6439|0
1644548620000|2022-02-11 03:03:40|6443.5|6437.5|6444|6438|6444|6438|6443.5|6437.5|2
1644548660000|2022-02-11 03:04:20|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|6443|6437|1
1644548680000|2022-02-11 03:04:40|6443.4|6437.4|6442.5|6436.5|6443.4|6437.4|6442.5|6436.5|0
1644548690000|2022-02-11 03:04:50|6441.7|6435.7|6441|6435|6441.7|6435.7|6441|6435|3
1644548700000|2022-02-11 03:05:00|6440.7|6434.7|6440|6434|6440.7|6434.7|6438.3|6432.3|1
1644548710000|2022-02-11 03:05:10|6440.2|6434.2|6440|6434|6440.2|6434.2|6439.9|6433.9|1
1644548730000|2022-02-11 03:05:30|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644548750000|2022-02-11 03:05:50|6440.7|6434.7|6441.7|6435.7|6443.7|6437.7|6440.7|6434.7|6
1644548760000|2022-02-11 03:06:00|6442.2|6436.2|6441.7|6435.7|6442.2|6436.2|6440.2|6434.2|2
1644548770000|2022-02-11 03:06:10|6442.2|6436.2|6441.5|6435.5|6442.2|6436.2|6441.2|6435.2|1
1644548780000|2022-02-11 03:06:20|6440.7|6434.7|6439.2|6433.2|6440.7|6434.7|6439.2|6433.2|0
1644548800000|2022-02-11 03:06:40|6439.7|6433.7|6440|6434|6440|6434|6439.7|6433.7|0
1644548810000|2022-02-11 03:06:50|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644548840000|2022-02-11 03:07:20|6439.5|6433.5|6439.2|6433.2|6439.5|6433.5|6439.2|6433.2|0
1644548860000|2022-02-11 03:07:40|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|1
1644548880000|2022-02-11 03:08:00|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|0
1644548890000|2022-02-11 03:08:10|6438.5|6432.5|6439.7|6433.7|6439.7|6433.7|6438.5|6432.5|2
1644548900000|2022-02-11 03:08:20|6439.8|6433.8|6439.7|6433.7|6440|6434|6439.7|6433.7|0
1644548940000|2022-02-11 03:09:00|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|1
1644548950000|2022-02-11 03:09:10|||||||||1
1644548970000|2022-02-11 03:09:30|6439.7|6433.7|6439.2|6433.2|6439.7|6433.7|6439.2|6433.2|0
1644548980000|2022-02-11 03:09:40|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|1
1644549000000|2022-02-11 03:10:00|6439.8|6433.8|6439|6433|6440|6434|6439|6433|2
1644549010000|2022-02-11 03:10:10|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|0
1644549020000|2022-02-11 03:10:20|6438.2|6432.2|6440.7|6434.7|6440.7|6434.7|6437.7|6431.7|7
1644549030000|2022-02-11 03:10:30|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|10
1644549040000|2022-02-11 03:10:40|6438.8|6432.8|6439.2|6433.2|6439.2|6433.2|6438.8|6432.8|0
1644549050000|2022-02-11 03:10:50|6439.3|6433.3|6439.7|6433.7|6439.7|6433.7|6439.3|6433.3|0
1644549060000|2022-02-11 03:11:00|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|1
1644549070000|2022-02-11 03:11:10|6439.2|6433.2|6438.7|6432.7|6439.2|6433.2|6438.7|6432.7|0
1644549090000|2022-02-11 03:11:30|6438.2|6432.2|6437|6431|6438.2|6432.2|6437|6431|0
1644549100000|2022-02-11 03:11:40|6436.7|6430.7|6437.7|6431.7|6438.2|6432.2|6436.7|6430.7|0
1644549110000|2022-02-11 03:11:50|6438.2|6432.2|6438.2|6432.2|6438.2|6432.2|6438.2|6432.2|0
1644549120000|2022-02-11 03:12:00|6438.7|6432.7|6437.7|6431.7|6438.7|6432.7|6437.7|6431.7|0
1644549140000|2022-02-11 03:12:20|6436.7|6430.7|6436|6430|6437.7|6431.7|6436|6430|1
1644549150000|2022-02-11 03:12:30|6436.2|6430.2|6436|6430|6436.5|6430.5|6436|6430|0
1644549170000|2022-02-11 03:12:50|6436.2|6430.2|6437.7|6431.7|6437.7|6431.7|6436.2|6430.2|1
1644549180000|2022-02-11 03:13:00|6438.3|6432.3|6439.2|6433.2|6439.2|6433.2|6438.3|6432.3|3
1644549190000|2022-02-11 03:13:10|6438.7|6432.7|6438.7|6432.7|6439.2|6433.2|6438.7|6432.7|0
1644549200000|2022-02-11 03:13:20|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|0
1644549220000|2022-02-11 03:13:40|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|0
1644549230000|2022-02-11 03:13:50|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|0
1644549240000|2022-02-11 03:14:00|6438|6432|6438|6432|6438|6432|6438|6432|0
1644549260000|2022-02-11 03:14:20|6438.2|6432.2|6438|6432|6438.8|6432.8|6438|6432|0
1644549270000|2022-02-11 03:14:30|6438.2|6432.2|6438.2|6432.2|6438.2|6432.2|6438.2|6432.2|0
1644549290000|2022-02-11 03:14:50|6438|6432|6437.5|6431.5|6438|6432|6437.5|6431.5|0
1644549300000|2022-02-11 03:15:00|6438|6432|6439.7|6433.7|6439.8|6433.8|6438|6432|1
1644549310000|2022-02-11 03:15:10|6440.2|6434.2|6439.7|6433.7|6440.2|6434.2|6439.7|6433.7|0
1644549320000|2022-02-11 03:15:20|6440.2|6434.2|6440.7|6434.7|6440.7|6434.7|6440|6434|0
1644549330000|2022-02-11 03:15:30|6440.5|6434.5|6440.7|6434.7|6440.7|6434.7|6440.2|6434.2|0
1644549340000|2022-02-11 03:15:40|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|0
1644549350000|2022-02-11 03:15:50|6440|6434|6439.7|6433.7|6440|6434|6439.7|6433.7|0
1644549360000|2022-02-11 03:16:00|6439.8|6433.8|6440.2|6434.2|6440.2|6434.2|6439.8|6433.8|0
1644549370000|2022-02-11 03:16:10|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644549380000|2022-02-11 03:16:20|6440.7|6434.7|6440.2|6434.2|6440.7|6434.7|6440.2|6434.2|1
1644549410000|2022-02-11 03:16:50|6440.4|6434.4|6441.2|6435.2|6441.2|6435.2|6440.4|6434.4|0
1644549420000|2022-02-11 03:17:00|6439.7|6433.7|6438.7|6432.7|6439.7|6433.7|6438.7|6432.7|2
1644549430000|2022-02-11 03:17:10|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|1
1644549440000|2022-02-11 03:17:20|6439|6433|6439|6433|6439|6433|6439|6433|0
1644549470000|2022-02-11 03:17:50|6439.2|6433.2|6439|6433|6439.2|6433.2|6439|6433|1
1644549480000|2022-02-11 03:18:00|6438.5|6432.5|6439|6433|6439|6433|6438.5|6432.5|0
1644549490000|2022-02-11 03:18:10|6438|6432|6438.5|6432.5|6438.5|6432.5|6438|6432|0
1644549500000|2022-02-11 03:18:20|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|0
1644549520000|2022-02-11 03:18:40|6438.4|6432.4|6438|6432|6438.4|6432.4|6438|6432|0
1644549530000|2022-02-11 03:18:50|6437.9|6431.9|6437.5|6431.5|6437.9|6431.9|6437.5|6431.5|1
1644549570000|2022-02-11 03:19:30|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|0
1644549580000|2022-02-11 03:19:40|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|6437|6431|2
1644549590000|2022-02-11 03:19:50|6437|6431|6437.5|6431.5|6437.5|6431.5|6437|6431|0
1644549600000|2022-02-11 03:20:00|6437.7|6431.7|6438.7|6432.7|6438.7|6432.7|6437.7|6431.7|0
1644549620000|2022-02-11 03:20:20|6439|6433|6438.5|6432.5|6439|6433|6438.5|6432.5|0
1644549630000|2022-02-11 03:20:30|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|0
1644549640000|2022-02-11 03:20:40|6438|6432|6438|6432|6438|6432|6438|6432|0
1644549660000|2022-02-11 03:21:00|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|0
1644549670000|2022-02-11 03:21:10|6437.4|6431.4|6438|6432|6438|6432|6437.4|6431.4|1
1644549700000|2022-02-11 03:21:40|6437.9|6431.9|6437.5|6431.5|6437.9|6431.9|6437.5|6431.5|0
1644549750000|2022-02-11 03:22:30|6438|6432|6438|6432|6438|6432|6438|6432|0
1644549800000|2022-02-11 03:23:20|6438.2|6432.2|6438|6432|6438.5|6432.5|6438|6432|0
1644549810000|2022-02-11 03:23:30|6438.2|6432.2|6438|6432|6438.2|6432.2|6438|6432|0
1644549820000|2022-02-11 03:23:40|6438.2|6432.2|6438.5|6432.5|6438.5|6432.5|6438.2|6432.2|0
1644549830000|2022-02-11 03:23:50|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|1
1644549840000|2022-02-11 03:24:00|6439.2|6433.2|6439|6433|6439.2|6433.2|6438|6432|1
1644549850000|2022-02-11 03:24:10|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439|6433|0
1644549900000|2022-02-11 03:25:00|6440.8|6434.8|6441.7|6435.7|6441.8|6435.8|6440.7|6434.7|4
1644549930000|2022-02-11 03:25:30|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|0
1644549960000|2022-02-11 03:26:00|6440.5|6434.5|6439.7|6433.7|6440.5|6434.5|6439.7|6433.7|0
1644549970000|2022-02-11 03:26:10|6439.5|6433.5|6439.2|6433.2|6439.7|6433.7|6439.2|6433.2|1
1644549980000|2022-02-11 03:26:20|6438.7|6432.7|6438.2|6432.2|6438.7|6432.7|6438.2|6432.2|0
1644549990000|2022-02-11 03:26:30|6438|6432|6438|6432|6438|6432|6438|6432|0
1644550010000|2022-02-11 03:26:50|6438.2|6432.2|6438.7|6432.7|6438.7|6432.7|6438.2|6432.2|1
1644550020000|2022-02-11 03:27:00|6439|6433|6439.5|6433.5|6439.5|6433.5|6439|6433|0
1644550040000|2022-02-11 03:27:20|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|0
1644550050000|2022-02-11 03:27:30|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644550060000|2022-02-11 03:27:40|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|0
1644550070000|2022-02-11 03:27:50|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|1
1644550080000|2022-02-11 03:28:00|6439|6433|6439.7|6433.7|6439.7|6433.7|6439|6433|0
1644550100000|2022-02-11 03:28:20|6440.2|6434.2|6440.7|6434.7|6440.7|6434.7|6440.2|6434.2|0
1644550110000|2022-02-11 03:28:30|6440.8|6434.8|6441.2|6435.2|6441.2|6435.2|6440.7|6434.7|0
1644550120000|2022-02-11 03:28:40|6440.9|6434.9|6441.2|6435.2|6441.2|6435.2|6440.9|6434.9|1
1644550190000|2022-02-11 03:29:50|6441|6435|6440.7|6434.7|6441|6435|6440.2|6434.2|0
1644550200000|2022-02-11 03:30:00|6441.7|6435.7|6440.7|6434.7|6441.7|6435.7|6440.7|6434.7|0
1644550250000|2022-02-11 03:30:50|6441.7|6435.7|6442.7|6436.7|6442.7|6436.7|6441.7|6435.7|0
1644550260000|2022-02-11 03:31:00|6442.3|6436.3|6442.2|6436.2|6442.3|6436.3|6442.2|6436.2|0
1644550270000|2022-02-11 03:31:10|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.4|6436.4|1
1644550300000|2022-02-11 03:31:40|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|0
1644550330000|2022-02-11 03:32:10|6442.5|6436.5|6442.7|6436.7|6442.7|6436.7|6442.5|6436.5|0
1644550370000|2022-02-11 03:32:50|||||||||1
1644550390000|2022-02-11 03:33:10|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|1
1644550400000|2022-02-11 03:33:20|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|0
1644550410000|2022-02-11 03:33:30|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|1
1644550420000|2022-02-11 03:33:40|6439.5|6433.5|6439.2|6433.2|6439.5|6433.5|6439.2|6433.2|0
1644550430000|2022-02-11 03:33:50|6439|6433|6438.7|6432.7|6439|6433|6438.7|6432.7|1
1644550440000|2022-02-11 03:34:00|6438.5|6432.5|6438.2|6432.2|6438.5|6432.5|6438.2|6432.2|0
1644550460000|2022-02-11 03:34:20|6438|6432|6438.2|6432.2|6438.2|6432.2|6438|6432|1
1644550470000|2022-02-11 03:34:30|6438|6432|6437.5|6431.5|6438|6432|6437.5|6431.5|0
1644550530000|2022-02-11 03:35:30|6438.4|6432.4|6438|6432|6438.4|6432.4|6438|6432|2
1644550560000|2022-02-11 03:36:00|6438.4|6432.4|6438.7|6432.7|6438.7|6432.7|6438.4|6432.4|0
1644550580000|2022-02-11 03:36:20|6438|6432|6438|6432|6438|6432|6438|6432|0
1644550590000|2022-02-11 03:36:30|6437.9|6431.9|6437.9|6431.9|6437.9|6431.9|6437.9|6431.9|0
1644550600000|2022-02-11 03:36:40|6437.4|6431.4|6438|6432|6438|6432|6437.3|6431.3|1
1644550620000|2022-02-11 03:37:00|6437.5|6431.5|6438|6432|6438|6432|6437.5|6431.5|0
1644550700000|2022-02-11 03:38:20|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|0
1644550720000|2022-02-11 03:38:40|6437.4|6431.4|6437|6431|6437.4|6431.4|6437|6431|0
1644550730000|2022-02-11 03:38:50|6436.3|6430.3|6436.2|6430.2|6436.3|6430.3|6436.2|6430.2|1
1644550740000|2022-02-11 03:39:00|6436|6430|6436.7|6430.7|6436.7|6430.7|6436|6430|1
1644550780000|2022-02-11 03:39:40|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|0
1644550800000|2022-02-11 03:40:00|6436.7|6430.7|6436.7|6430.7|6437|6431|6436.7|6430.7|0
1644550810000|2022-02-11 03:40:10|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|0
1644550840000|2022-02-11 03:40:40|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|0
1644550860000|2022-02-11 03:41:00|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|1
1644550870000|2022-02-11 03:41:10|6436.4|6430.4|6436.4|6430.4|6436.4|6430.4|6436.4|6430.4|1
1644550890000|2022-02-11 03:41:30|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|0
1644550910000|2022-02-11 03:41:50|6437.5|6431.5|6437.7|6431.7|6437.7|6431.7|6437.5|6431.5|0
1644550950000|2022-02-11 03:42:30|6437.2|6431.2|6436.7|6430.7|6437.2|6431.2|6436.7|6430.7|0
1644551000000|2022-02-11 03:43:20|6436.5|6430.5|6435.7|6429.7|6436.5|6430.5|6435.7|6429.7|0
1644551020000|2022-02-11 03:43:40|6435.4|6429.4|6435.7|6429.7|6435.7|6429.7|6435.4|6429.4|1
1644551040000|2022-02-11 03:44:00|6435.5|6429.5|6436.7|6430.7|6436.7|6430.7|6435.5|6429.5|0
1644551050000|2022-02-11 03:44:10|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|0
1644551090000|2022-02-11 03:44:50|6436.5|6430.5|6436.7|6430.7|6436.7|6430.7|6436.5|6430.5|0
1644551100000|2022-02-11 03:45:00|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|0
1644551140000|2022-02-11 03:45:40|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|0
1644551150000|2022-02-11 03:45:50|6436.2|6430.2|6436.7|6430.7|6436.7|6430.7|6436.2|6430.2|0
1644551170000|2022-02-11 03:46:10|6436.4|6430.4|6435.2|6429.2|6436.4|6430.4|6435.2|6429.2|0
1644551180000|2022-02-11 03:46:20|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|0
1644551190000|2022-02-11 03:46:30|6435.4|6429.4|6435.7|6429.7|6435.7|6429.7|6435.4|6429.4|1
1644551200000|2022-02-11 03:46:40|6435.5|6429.5|6434.7|6428.7|6435.5|6429.5|6434.7|6428.7|1
1644551220000|2022-02-11 03:47:00|6434.2|6428.2|6432.8|6426.8|6434.7|6428.7|6432.8|6426.8|4
1644551230000|2022-02-11 03:47:10|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|0
1644551240000|2022-02-11 03:47:20|6433.7|6427.7|6432.7|6426.7|6433.7|6427.7|6432.7|6426.7|0
1644551250000|2022-02-11 03:47:30|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|0
1644551260000|2022-02-11 03:47:40|6432.7|6426.7|6433.7|6427.7|6433.7|6427.7|6432.7|6426.7|0
1644551270000|2022-02-11 03:47:50|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|0
1644551280000|2022-02-11 03:48:00|6432.7|6426.7|6433.7|6427.7|6433.7|6427.7|6432.7|6426.7|0
1644551290000|2022-02-11 03:48:10|6432.8|6426.8|6433.7|6427.7|6433.7|6427.7|6432.8|6426.8|0
1644551300000|2022-02-11 03:48:20|6433.5|6427.5|6433.7|6427.7|6433.7|6427.7|6433.2|6427.2|0
1644551320000|2022-02-11 03:48:40|6433.4|6427.4|6433.7|6427.7|6433.7|6427.7|6433.4|6427.4|1
1644551340000|2022-02-11 03:49:00|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|0
1644551350000|2022-02-11 03:49:10|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|0
1644551360000|2022-02-11 03:49:20|6433.2|6427.2|6432.7|6426.7|6433.2|6427.2|6432.7|6426.7|0
1644551500000|2022-02-11 03:51:40|6431.8|6425.8|6432.2|6426.2|6432.2|6426.2|6431.8|6425.8|0
1644551530000|2022-02-11 03:52:10|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|1
1644551540000|2022-02-11 03:52:20|6432.5|6426.5|6432.2|6426.2|6432.5|6426.5|6432.2|6426.2|0
1644551570000|2022-02-11 03:52:50|||||||||1
1644551610000|2022-02-11 03:53:30|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|0
1644551640000|2022-02-11 03:54:00|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|1
1644551660000|2022-02-11 03:54:20|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|0
1644551760000|2022-02-11 03:56:00|6433.5|6427.5|6431|6425|6433.5|6427.5|6431|6425|1
1644551770000|2022-02-11 03:56:10|6430.7|6424.7|6431.2|6425.2|6431.2|6425.2|6430.7|6424.7|1
1644551820000|2022-02-11 03:57:00|6431.3|6425.3|6431.2|6425.2|6431.3|6425.3|6431.2|6425.2|0
1644551830000|2022-02-11 03:57:10|6431.3|6425.3|6431.7|6425.7|6431.7|6425.7|6431.3|6425.3|1
1644551840000|2022-02-11 03:57:20|6431.2|6425.2|6431.7|6425.7|6431.7|6425.7|6431.2|6425.2|0
1644551850000|2022-02-11 03:57:30|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|0
1644551860000|2022-02-11 03:57:40|6431.5|6425.5|6431.7|6425.7|6431.7|6425.7|6431.5|6425.5|0
1644551870000|2022-02-11 03:57:50|6431.5|6425.5|6430.7|6424.7|6431.5|6425.5|6430.7|6424.7|0
1644551880000|2022-02-11 03:58:00|6430.5|6424.5|6430.3|6424.3|6430.5|6424.5|6430.3|6424.3|0
1644551890000|2022-02-11 03:58:10|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1644551900000|2022-02-11 03:58:20|6430.2|6424.2|6430.2|6424.2|6430.2|6424.2|6430.2|6424.2|0
1644551910000|2022-02-11 03:58:30|6430|6424|6429.3|6423.3|6430|6424|6429.2|6423.2|1
1644551920000|2022-02-11 03:58:40|6429.7|6423.7|6429.2|6423.2|6429.7|6423.7|6429.2|6423.2|0
1644551930000|2022-02-11 03:58:50|6429.4|6423.4|6431.2|6425.2|6431.2|6425.2|6429.2|6423.2|1
1644551940000|2022-02-11 03:59:00|6431.5|6425.5|6432.5|6426.5|6433.5|6427.5|6430.7|6424.7|2
1644551960000|2022-02-11 03:59:20|6431.7|6425.7|6432.1|6426.1|6432.1|6426.1|6431.7|6425.7|2
1644551970000|2022-02-11 03:59:30|6434|6428|6435.2|6429.2|6435.2|6429.2|6434|6428|2
1644551980000|2022-02-11 03:59:40|6435|6429|6435|6429|6435|6429|6435|6429|0
1644551990000|2022-02-11 03:59:50|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|4
1644552020000|2022-02-11 04:00:20|||||||||2
1644552030000|2022-02-11 04:00:30|6437.3|6431.3|6436.2|6430.2|6437.3|6431.3|6436.2|6430.2|0
1644552040000|2022-02-11 04:00:40|6436.3|6430.3|6435.8|6429.8|6436.7|6430.7|6435.8|6429.8|0
1644552060000|2022-02-11 04:01:00|6436.2|6430.2|6436.7|6430.7|6436.7|6430.7|6436.2|6430.2|0
1644552110000|2022-02-11 04:01:50|6436.5|6430.5|6436.2|6430.2|6436.5|6430.5|6436.2|6430.2|0
1644552120000|2022-02-11 04:02:00|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|0
1644552160000|2022-02-11 04:02:40|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|0
1644552210000|2022-02-11 04:03:30|6436.7|6430.7|6438|6432|6438|6432|6436.7|6430.7|3
1644552220000|2022-02-11 04:03:40|6437.2|6431.2|6438|6432|6438|6432|6437.2|6431.2|0
1644552270000|2022-02-11 04:04:30|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|1
1644552320000|2022-02-11 04:05:20|6438.9|6432.9|6440.5|6434.5|6440.5|6434.5|6438.9|6432.9|2
1644552330000|2022-02-11 04:05:30|6440.7|6434.7|6442.7|6436.7|6444|6438|6440.7|6434.7|2
1644552340000|2022-02-11 04:05:40|6442.8|6436.8|6444|6438|6444|6438|6442.8|6436.8|0
1644552360000|2022-02-11 04:06:00|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|0
1644552380000|2022-02-11 04:06:20|6443.4|6437.4|6443|6437|6443.4|6437.4|6443|6437|0
1644552390000|2022-02-11 04:06:30|6443.4|6437.4|6443.5|6437.5|6443.5|6437.5|6443.4|6437.4|1
1644552400000|2022-02-11 04:06:40|6443.7|6437.7|6444|6438|6444|6438|6443.7|6437.7|0
1644552420000|2022-02-11 04:07:00|6443.5|6437.5|6444|6438|6444|6438|6443.5|6437.5|0
1644552440000|2022-02-11 04:07:20|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|0
1644552450000|2022-02-11 04:07:30|6444|6438|6444|6438|6444|6438|6444|6438|1
1644552510000|2022-02-11 04:08:30|6444.5|6438.5|6444|6438|6444.5|6438.5|6444|6438|3
1644552520000|2022-02-11 04:08:40|||||||||1
1644552530000|2022-02-11 04:08:50|6444.4|6438.4|6444.5|6438.5|6444.5|6438.5|6444.4|6438.4|0
1644552560000|2022-02-11 04:09:20|6444.4|6438.4|6444|6438|6444.4|6438.4|6444|6438|0
1644552620000|2022-02-11 04:10:20|6443.9|6437.9|6443.5|6437.5|6443.9|6437.9|6443.5|6437.5|0
1644552640000|2022-02-11 04:10:40|6442|6436|6442|6436|6442|6436|6442|6436|1
1644552650000|2022-02-11 04:10:50|6441.9|6435.9|6441.5|6435.5|6441.9|6435.9|6441.5|6435.5|0
1644552680000|2022-02-11 04:11:20|6441|6435|6442.2|6436.2|6442.2|6436.2|6441|6435|1
1644552690000|2022-02-11 04:11:30|6442|6436|6442.7|6436.7|6442.7|6436.7|6442|6436|0
1644552700000|2022-02-11 04:11:40|6442.2|6436.2|6442|6436|6442.2|6436.2|6442|6436|0
1644552740000|2022-02-11 04:12:20|6441.9|6435.9|6442|6436|6442|6436|6441.5|6435.5|1
1644552750000|2022-02-11 04:12:30|6442.2|6436.2|6442.3|6436.3|6442.3|6436.3|6442.2|6436.2|0
1644552760000|2022-02-11 04:12:40|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|0
1644552790000|2022-02-11 04:13:10|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|0
1644552820000|2022-02-11 04:13:40|6442.2|6436.2|6442|6436|6442.2|6436.2|6442|6436|0
1644552830000|2022-02-11 04:13:50|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|0
1644552840000|2022-02-11 04:14:00|6442.2|6436.2|6442|6436|6442.2|6436.2|6442|6436|0
1644552880000|2022-02-11 04:14:40|6441.9|6435.9|6442|6436|6442|6436|6441.9|6435.9|0
1644552910000|2022-02-11 04:15:10|6441.9|6435.9|6441.5|6435.5|6441.9|6435.9|6441.5|6435.5|0
1644552970000|2022-02-11 04:16:10|6441.4|6435.4|6441|6435|6441.4|6435.4|6441|6435|0
1644553000000|2022-02-11 04:16:40|6442.2|6436.2|6442|6436|6442.2|6436.2|6442|6436|2
1644553050000|2022-02-11 04:17:30|6441.7|6435.7|6442|6436|6442|6436|6441.7|6435.7|0
1644553070000|2022-02-11 04:17:50|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|0
1644553090000|2022-02-11 04:18:10|6441.4|6435.4|6441|6435|6441.4|6435.4|6441|6435|0
1644553100000|2022-02-11 04:18:20|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|2
1644553110000|2022-02-11 04:18:30|6441|6435|6441|6435|6441|6435|6441|6435|0
1644553140000|2022-02-11 04:19:00|6439.8|6433.8|6439.5|6433.5|6439.8|6433.8|6439.5|6433.5|0
1644553150000|2022-02-11 04:19:10|6441|6435|6441|6435|6441|6435|6441|6435|0
1644553170000|2022-02-11 04:19:30|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.4|6433.4|2
1644553180000|2022-02-11 04:19:40|6439.8|6433.8|6440.2|6434.2|6440.2|6434.2|6439.8|6433.8|0
1644553190000|2022-02-11 04:19:50|6439.8|6433.8|6440.7|6434.7|6440.7|6434.7|6439.7|6433.7|0
1644553200000|2022-02-11 04:20:00|6441|6435|6441.2|6435.2|6441.2|6435.2|6440.7|6434.7|0
1644553240000|2022-02-11 04:20:40|6440.9|6434.9|6440.2|6434.2|6440.9|6434.9|6440.2|6434.2|0
1644553250000|2022-02-11 04:20:50|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|0
1644553260000|2022-02-11 04:21:00|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|0
1644553270000|2022-02-11 04:21:10|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|1
1644553280000|2022-02-11 04:21:20|6439.4|6433.4|6439.7|6433.7|6439.7|6433.7|6439.3|6433.3|1
1644553390000|2022-02-11 04:23:10|6439.5|6433.5|6439.7|6433.7|6439.7|6433.7|6439.5|6433.5|0
1644553410000|2022-02-11 04:23:30|6439.8|6433.8|6440.2|6434.2|6440.2|6434.2|6439.8|6433.8|0
1644553510000|2022-02-11 04:25:10|6440|6434|6440.2|6434.2|6440.2|6434.2|6439.7|6433.7|0
1644553560000|2022-02-11 04:26:00|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|0
1644553620000|2022-02-11 04:27:00|6440|6434|6440.7|6434.7|6441.2|6435.2|6440|6434|2
1644553660000|2022-02-11 04:27:40|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.2|6434.2|0
1644553670000|2022-02-11 04:27:50|6440.7|6434.7|6440.3|6434.3|6440.7|6434.7|6440.3|6434.3|0
1644553680000|2022-02-11 04:28:00|6440.7|6434.7|6440.2|6434.2|6440.7|6434.7|6439.7|6433.7|0
1644553710000|2022-02-11 04:28:30|6440|6434|6439|6433|6440|6434|6438.8|6432.8|2
1644553720000|2022-02-11 04:28:40|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644553740000|2022-02-11 04:29:00|6439.3|6433.3|6439.7|6433.7|6439.7|6433.7|6439.3|6433.3|0
1644553770000|2022-02-11 04:29:30|6440.2|6434.2|6439.7|6433.7|6440.2|6434.2|6439.7|6433.7|0
1644553790000|2022-02-11 04:29:50|6439.2|6433.2|6439.7|6433.7|6439.7|6433.7|6439.2|6433.2|0
1644553800000|2022-02-11 04:30:00|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644553810000|2022-02-11 04:30:10|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|0
1644553850000|2022-02-11 04:30:50|6439|6433|6439.5|6433.5|6439.7|6433.7|6439|6433|3
1644553860000|2022-02-11 04:31:00|6439.4|6433.4|6439|6433|6439.4|6433.4|6438.8|6432.8|1
1644553880000|2022-02-11 04:31:20|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|0
1644553890000|2022-02-11 04:31:30|6438.5|6432.5|6438|6432|6438.5|6432.5|6438|6432|0
1644553910000|2022-02-11 04:31:50|6437.3|6431.3|6437.7|6431.7|6438|6432|6435.9|6429.9|3
1644553920000|2022-02-11 04:32:00|6437.5|6431.5|6435.7|6429.7|6437.5|6431.5|6435.7|6429.7|0
1644553930000|2022-02-11 04:32:10|6436.8|6430.8|6438.7|6432.7|6438.7|6432.7|6436.8|6430.8|3
1644553940000|2022-02-11 04:32:20|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|0
1644553950000|2022-02-11 04:32:30|||||||||2
1644553980000|2022-02-11 04:33:00|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|1
1644554000000|2022-02-11 04:33:20|||||||||1
1644554010000|2022-02-11 04:33:30|||||||||1
1644554030000|2022-02-11 04:33:50|6440|6434|6439.5|6433.5|6440|6434|6439.5|6433.5|0
1644554040000|2022-02-11 04:34:00|6440.3|6434.3|6441.2|6435.2|6441.2|6435.2|6440.3|6434.3|1
1644554080000|2022-02-11 04:34:40|6441|6435|6440.5|6434.5|6441|6435|6440.5|6434.5|1
1644554150000|2022-02-11 04:35:50|6440.7|6434.7|6441|6435|6441|6435|6440.7|6434.7|0
1644554160000|2022-02-11 04:36:00|6440.2|6434.2|6437.7|6431.7|6440.2|6434.2|6437.7|6431.7|0
1644554210000|2022-02-11 04:36:50|6437.5|6431.5|6436|6430|6437.5|6431.5|6436|6430|0
1644554220000|2022-02-11 04:37:00|6436.2|6430.2|6440.2|6434.2|6440.2|6434.2|6436.2|6430.2|2
1644554270000|2022-02-11 04:37:50|6439.9|6433.9|6438.8|6432.8|6439.9|6433.9|6438.7|6432.7|0
1644554280000|2022-02-11 04:38:00|6439.2|6433.2|6441.7|6435.7|6441.7|6435.7|6439.2|6433.2|3
1644554290000|2022-02-11 04:38:10|6442.2|6436.2|6440.7|6434.7|6442.2|6436.2|6440.7|6434.7|1
1644554310000|2022-02-11 04:38:30|6439.7|6433.7|6439.2|6433.2|6439.7|6433.7|6439.2|6433.2|0
1644554320000|2022-02-11 04:38:40|6439|6433|6439.7|6433.7|6439.7|6433.7|6439|6433|1
1644554380000|2022-02-11 04:39:40|6441.4|6435.4|6439.3|6433.3|6441.4|6435.4|6439.3|6433.3|1
1644554390000|2022-02-11 04:39:50|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644554400000|2022-02-11 04:40:00|6439|6433|6439.2|6433.2|6439.2|6433.2|6439|6433|0
1644554460000|2022-02-11 04:41:00|6438.8|6432.8|6439.7|6433.7|6440.2|6434.2|6438.8|6432.8|1
1644554510000|2022-02-11 04:41:50|6439.3|6433.3|6438.7|6432.7|6439.3|6433.3|6438.2|6432.2|1
1644554520000|2022-02-11 04:42:00|6440.2|6434.2|6439.7|6433.7|6440.2|6434.2|6439.3|6433.3|4
1644554530000|2022-02-11 04:42:10|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|0
1644554550000|2022-02-11 04:42:30|6439.3|6433.3|6438.7|6432.7|6439.3|6433.3|6438.7|6432.7|0
1644554590000|2022-02-11 04:43:10|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|0
1644554600000|2022-02-11 04:43:20|6438.4|6432.4|6436.8|6430.8|6438.4|6432.4|6436.8|6430.8|1
1644554610000|2022-02-11 04:43:30|6437.2|6431.2|6436.7|6430.7|6437.7|6431.7|6436.7|6430.7|1
1644554660000|2022-02-11 04:44:20|6436.4|6430.4|6436.7|6430.7|6436.7|6430.7|6436.4|6430.4|1
1644554690000|2022-02-11 04:44:50|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|0
1644554700000|2022-02-11 04:45:00|||||||||1
1644554710000|2022-02-11 04:45:10|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|1
1644554730000|2022-02-11 04:45:30|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|0
1644554740000|2022-02-11 04:45:40|6437|6431|6436.7|6430.7|6437|6431|6436.7|6430.7|3
1644554760000|2022-02-11 04:46:00|6436.4|6430.4|6435.7|6429.7|6436.4|6430.4|6435.7|6429.7|0
1644554770000|2022-02-11 04:46:10|6435.5|6429.5|6435.5|6429.5|6435.5|6429.5|6435.5|6429.5|0
1644554780000|2022-02-11 04:46:20|6435|6429|6435|6429|6435|6429|6435|6429|0
1644554800000|2022-02-11 04:46:40|||||||||1
1644554820000|2022-02-11 04:47:00|6434.8|6428.8|6433.7|6427.7|6434.8|6428.8|6433.4|6427.4|1
1644554830000|2022-02-11 04:47:10|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|0
1644554840000|2022-02-11 04:47:20|6433|6427|6433.2|6427.2|6433.2|6427.2|6433|6427|0
1644554910000|2022-02-11 04:48:30|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|0
1644554920000|2022-02-11 04:48:40|6433|6427|6433.2|6427.2|6433.2|6427.2|6433|6427|1
1644554950000|2022-02-11 04:49:10|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|2
1644554960000|2022-02-11 04:49:20|6433.7|6427.7|6433.7|6427.7|6433.7|6427.7|6433.7|6427.7|0
1644555000000|2022-02-11 04:50:00|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|0
1644555060000|2022-02-11 04:51:00|||||||||1
1644555120000|2022-02-11 04:52:00|6432.5|6426.5|6433.7|6427.7|6433.7|6427.7|6432.5|6426.5|2
1644555130000|2022-02-11 04:52:10|6433.5|6427.5|6433.7|6427.7|6433.7|6427.7|6433.5|6427.5|0
1644555150000|2022-02-11 04:52:30|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|3
1644555160000|2022-02-11 04:52:40|6436.8|6430.8|6437.7|6431.7|6437.7|6431.7|6436.8|6430.8|2
1644555190000|2022-02-11 04:53:10|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|6437.5|6431.5|0
1644555200000|2022-02-11 04:53:20|6437.4|6431.4|6437|6431|6437.4|6431.4|6437|6431|0
1644555210000|2022-02-11 04:53:30|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|0
1644555230000|2022-02-11 04:53:50|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|2
1644555250000|2022-02-11 04:54:10|6437.2|6431.2|6437.7|6431.7|6437.7|6431.7|6437.2|6431.2|0
1644555290000|2022-02-11 04:54:50|6439|6433|6439|6433|6439|6433|6439|6433|0
1644555330000|2022-02-11 04:55:30|6439.5|6433.5|6440.7|6434.7|6440.7|6434.7|6439.5|6433.5|0
1644555340000|2022-02-11 04:55:40|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|0
1644555350000|2022-02-11 04:55:50|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|0
1644555360000|2022-02-11 04:56:00|6441.8|6435.8|6441.7|6435.7|6441.8|6435.8|6441.7|6435.7|1
1644555400000|2022-02-11 04:56:40|6441.5|6435.5|6441|6435|6441.5|6435.5|6441|6435|0
1644555410000|2022-02-11 04:56:50|6441.2|6435.2|6440.9|6434.9|6441.2|6435.2|6440.9|6434.9|2
1644555420000|2022-02-11 04:57:00|6440.2|6434.2|6441.2|6435.2|6441.2|6435.2|6440.2|6434.2|2
1644555430000|2022-02-11 04:57:10|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|0
1644555440000|2022-02-11 04:57:20|6441.8|6435.8|6441.7|6435.7|6441.8|6435.8|6441.7|6435.7|0
1644555460000|2022-02-11 04:57:40|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|1
1644555470000|2022-02-11 04:57:50|6442.4|6436.4|6442.7|6436.7|6442.7|6436.7|6442.4|6436.4|0
1644555510000|2022-02-11 04:58:30|6442.4|6436.4|6442|6436|6442.4|6436.4|6442|6436|0
1644555540000|2022-02-11 04:59:00|6441.9|6435.9|6440.7|6434.7|6442.3|6436.3|6440.7|6434.7|2
1644555550000|2022-02-11 04:59:10|6441.2|6435.2|6441.2|6435.2|6441.2|6435.2|6441.2|6435.2|0
1644555560000|2022-02-11 04:59:20|6441.5|6435.5|6441.7|6435.7|6441.7|6435.7|6441.5|6435.5|0
1644555570000|2022-02-11 04:59:30|6441.5|6435.5|6440.7|6434.7|6441.5|6435.5|6439.9|6433.9|0
1644555650000|2022-02-11 05:00:50|6440.3|6434.3|6439.2|6433.2|6440.3|6434.3|6439.2|6433.2|2
1644555660000|2022-02-11 05:01:00|6438.8|6432.8|6438.7|6432.7|6438.8|6432.8|6438.7|6432.7|0
1644555680000|2022-02-11 05:01:20|6438.2|6432.2|6437.7|6431.7|6438.2|6432.2|6437.7|6431.7|0
1644555690000|2022-02-11 05:01:30|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6437.9|6431.9|5
1644555710000|2022-02-11 05:01:50|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|1
1644555720000|2022-02-11 05:02:00|6437.7|6431.7|6438.2|6432.2|6438.2|6432.2|6437.7|6431.7|0
1644555790000|2022-02-11 05:03:10|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|0
1644555810000|2022-02-11 05:03:30|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|0
1644555820000|2022-02-11 05:03:40|6436.5|6430.5|6437|6431|6437|6431|6436.5|6430.5|1
1644555840000|2022-02-11 05:04:00|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|0
1644555850000|2022-02-11 05:04:10|6437|6431|6437|6431|6437|6431|6437|6431|0
1644555870000|2022-02-11 05:04:30|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|0
1644555880000|2022-02-11 05:04:40|6438|6432|6438|6432|6438|6432|6438|6432|0
1644555910000|2022-02-11 05:05:10|6437.2|6431.2|6437.7|6431.7|6437.7|6431.7|6437.2|6431.2|1
1644555940000|2022-02-11 05:05:40|||||||||1
1644555960000|2022-02-11 05:06:00|6437.4|6431.4|6438.2|6432.2|6438.2|6432.2|6437.4|6431.4|1
1644555970000|2022-02-11 05:06:10|6438.3|6432.3|6438.7|6432.7|6438.7|6432.7|6438.3|6432.3|0
1644555980000|2022-02-11 05:06:20|6438.3|6432.3|6439.7|6433.7|6439.7|6433.7|6438.3|6432.3|0
1644556010000|2022-02-11 05:06:50|6438.3|6432.3|6438.7|6432.7|6438.7|6432.7|6438.3|6432.3|0
1644556020000|2022-02-11 05:07:00|6438.3|6432.3|6438.7|6432.7|6438.7|6432.7|6438.3|6432.3|0
1644556030000|2022-02-11 05:07:10|6438.3|6432.3|6438.7|6432.7|6438.7|6432.7|6438.3|6432.3|0
1644556040000|2022-02-11 05:07:20|6438.3|6432.3|6438.7|6432.7|6438.7|6432.7|6438.3|6432.3|0
1644556070000|2022-02-11 05:07:50|6438.3|6432.3|6438.7|6432.7|6438.7|6432.7|6438.3|6432.3|0
1644556080000|2022-02-11 05:08:00|6438.3|6432.3|6438.3|6432.3|6438.7|6432.7|6438.3|6432.3|0
1644556090000|2022-02-11 05:08:10|6438.7|6432.7|6438.3|6432.3|6438.7|6432.7|6438.3|6432.3|0
1644556100000|2022-02-11 05:08:20|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|0
1644556110000|2022-02-11 05:08:30|6438.3|6432.3|6437.7|6431.7|6438.7|6432.7|6437.7|6431.7|0
1644556120000|2022-02-11 05:08:40|6437.3|6431.3|6437.3|6431.3|6437.7|6431.7|6437.3|6431.3|0
1644556130000|2022-02-11 05:08:50|6437.2|6431.2|6436.3|6430.3|6437.2|6431.2|6436.3|6430.3|0
1644556140000|2022-02-11 05:09:00|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|6436.3|6430.3|0
1644556150000|2022-02-11 05:09:10|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|0
1644556170000|2022-02-11 05:09:30|6437|6431|6438.3|6432.3|6438.8|6432.8|6437|6431|2
1644556180000|2022-02-11 05:09:40|6438.9|6432.9|6439.3|6433.3|6439.3|6433.3|6438.9|6432.9|0
1644556190000|2022-02-11 05:09:50|6438.9|6432.9|6439.3|6433.3|6439.3|6433.3|6438.9|6432.9|0
1644556200000|2022-02-11 05:10:00|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|1
1644556250000|2022-02-11 05:10:50|6437.8|6431.8|6436.8|6430.8|6437.8|6431.8|6436.4|6430.4|0
1644556260000|2022-02-11 05:11:00|6436.4|6430.4|6437.3|6431.3|6437.3|6431.3|6436.4|6430.4|1
1644556270000|2022-02-11 05:11:10|6436.8|6430.8|6436.8|6430.8|6436.8|6430.8|6436.8|6430.8|0
1644556320000|2022-02-11 05:12:00|6436.3|6430.3|6437.3|6431.3|6437.3|6431.3|6436.3|6430.3|3
1644556350000|2022-02-11 05:12:30|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|0
1644556380000|2022-02-11 05:13:00|6437.9|6431.9|6437.8|6431.8|6437.9|6431.9|6437.8|6431.8|0
1644556410000|2022-02-11 05:13:30|6437.5|6431.5|6436.8|6430.8|6437.5|6431.5|6436.8|6430.8|0
1644556490000|2022-02-11 05:14:50|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|0
1644556500000|2022-02-11 05:15:00|6435.9|6429.9|6436.4|6430.4|6436.4|6430.4|6435.8|6429.8|1
1644556510000|2022-02-11 05:15:10|6436.8|6430.8|6436.8|6430.8|6436.8|6430.8|6436.8|6430.8|0
1644556540000|2022-02-11 05:15:40|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|1
1644556560000|2022-02-11 05:16:00|6438.7|6432.7|6437.5|6431.5|6438.7|6432.7|6437.5|6431.5|0
1644556570000|2022-02-11 05:16:10|6437.4|6431.4|6438.7|6432.7|6438.7|6432.7|6437.4|6431.4|1
1644556590000|2022-02-11 05:16:30|6438.5|6432.5|6438|6432|6438.5|6432.5|6438|6432|0
1644556610000|2022-02-11 05:16:50|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|6438.7|6432.7|0
1644556620000|2022-02-11 05:17:00|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|0
1644556640000|2022-02-11 05:17:20|6438.7|6432.7|6436.4|6430.4|6438.7|6432.7|6436.4|6430.4|1
1644556650000|2022-02-11 05:17:30|6436.3|6430.3|6436.3|6430.3|6436.3|6430.3|6435.3|6429.3|0
1644556660000|2022-02-11 05:17:40|6434.7|6428.7|6432.7|6426.7|6434.7|6428.7|6432.7|6426.7|3
1644556670000|2022-02-11 05:17:50|6432.8|6426.8|6432.7|6426.7|6432.8|6426.8|6432.7|6426.7|0
1644556680000|2022-02-11 05:18:00|6432.8|6426.8|6432.7|6426.7|6432.8|6426.8|6432.7|6426.7|0
1644556710000|2022-02-11 05:18:30|6432.4|6426.4|6432.8|6426.8|6432.8|6426.8|6432.4|6426.4|1
1644556730000|2022-02-11 05:18:50|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1644556740000|2022-02-11 05:19:00|6433.8|6427.8|6434.2|6428.2|6434.2|6428.2|6433.8|6427.8|1
1644556750000|2022-02-11 05:19:10|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|0
1644556770000|2022-02-11 05:19:30|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|0
1644556780000|2022-02-11 05:19:40|6433.7|6427.7|6433.7|6427.7|6433.7|6427.7|6433.7|6427.7|1
1644556790000|2022-02-11 05:19:50|6433.5|6427.5|6433|6427|6433.5|6427.5|6433|6427|0
1644556830000|2022-02-11 05:20:30|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|0
1644556840000|2022-02-11 05:20:40|6433.3|6427.3|6433.7|6427.7|6433.7|6427.7|6433.3|6427.3|0
1644556850000|2022-02-11 05:20:50|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|0
1644556860000|2022-02-11 05:21:00|6433.7|6427.7|6433.7|6427.7|6433.7|6427.7|6432.7|6426.7|1
1644556870000|2022-02-11 05:21:10|6433.3|6427.3|6433.7|6427.7|6433.7|6427.7|6433.3|6427.3|0
1644556910000|2022-02-11 05:21:50|6433.5|6427.5|6433|6427|6433.7|6427.7|6433|6427|0
1644556920000|2022-02-11 05:22:00|6432.2|6426.2|6433.7|6427.7|6433.7|6427.7|6432.2|6426.2|2
1644556930000|2022-02-11 05:22:10|6433.3|6427.3|6432.5|6426.5|6433.3|6427.3|6432.5|6426.5|0
1644556940000|2022-02-11 05:22:20|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|1
1644557000000|2022-02-11 05:23:20|6432.5|6426.5|6432.7|6426.7|6432.7|6426.7|6432.5|6426.5|8
1644557010000|2022-02-11 05:23:30|6432.4|6426.4|6431.7|6425.7|6432.4|6426.4|6431.7|6425.7|0
1644557030000|2022-02-11 05:23:50|6431.5|6425.5|6431.5|6425.5|6432.2|6426.2|6430.4|6424.4|4
1644557040000|2022-02-11 05:24:00|||||||||1
1644557060000|2022-02-11 05:24:20|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|1
1644557070000|2022-02-11 05:24:30|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|0
1644557080000|2022-02-11 05:24:40|6432|6426|6432|6426|6432|6426|6432|6426|1
1644557100000|2022-02-11 05:25:00|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|0
1644557110000|2022-02-11 05:25:10|6432|6426|6432|6426|6432|6426|6432|6426|0
1644557150000|2022-02-11 05:25:50|6432.3|6426.3|6432.7|6426.7|6432.7|6426.7|6432.3|6426.3|0
1644557160000|2022-02-11 05:26:00|6432.2|6426.2|6432.5|6426.5|6432.7|6426.7|6432|6426|1
1644557220000|2022-02-11 05:27:00|6432.4|6426.4|6431.5|6425.5|6432.4|6426.4|6431|6425|0
1644557230000|2022-02-11 05:27:10|6431|6425|6431.2|6425.2|6431.2|6425.2|6431|6425|0
1644557250000|2022-02-11 05:27:30|||||||||1
1644557270000|2022-02-11 05:27:50|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|0
1644557280000|2022-02-11 05:28:00|6432|6426|6432|6426|6432|6426|6432|6426|0
1644557290000|2022-02-11 05:28:10|6431.5|6425.5|6432|6426|6432|6426|6431.5|6425.5|0
1644557300000|2022-02-11 05:28:20|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|0
1644557310000|2022-02-11 05:28:30|6431.4|6425.4|6431.5|6425.5|6431.5|6425.5|6430.7|6424.7|0
1644557340000|2022-02-11 05:29:00|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|1
1644557350000|2022-02-11 05:29:10|6430|6424|6429.7|6423.7|6430|6424|6429.7|6423.7|1
1644557360000|2022-02-11 05:29:20|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|0
1644557370000|2022-02-11 05:29:30|6429.7|6423.7|6429.7|6423.7|6429.7|6423.7|6429.7|6423.7|0
1644557380000|2022-02-11 05:29:40|6429.8|6423.8|6429.7|6423.7|6429.8|6423.8|6429.7|6423.7|3
1644557390000|2022-02-11 05:29:50|||||||||1
1644557400000|2022-02-11 05:30:00|6430|6424|6428.5|6422.5|6430|6424|6428.5|6422.5|13
1644557410000|2022-02-11 05:30:10|6428.4|6422.4|6428|6422|6428.5|6422.5|6428|6422|6
1644557420000|2022-02-11 05:30:20|6428.2|6422.2|6428.5|6422.5|6428.5|6422.5|6428.2|6422.2|0
1644557430000|2022-02-11 05:30:30|6428|6422|6423.5|6417.5|6428|6422|6423.5|6417.5|6
1644557440000|2022-02-11 05:30:40|6424|6418|6422.5|6416.5|6424|6418|6422.5|6416.5|1
1644557460000|2022-02-11 05:31:00|6421|6415|6423.2|6417.2|6423.2|6417.2|6421|6415|0
1644557470000|2022-02-11 05:31:10|6424|6418|6423.7|6417.7|6424|6418|6423|6417|0
1644557480000|2022-02-11 05:31:20|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|5
1644557490000|2022-02-11 05:31:30|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|1
1644557500000|2022-02-11 05:31:40|6424|6418|6424|6418|6424|6418|6424|6418|0
1644557510000|2022-02-11 05:31:50|6424.2|6418.2|6424.7|6418.7|6424.7|6418.7|6424.2|6418.2|0
1644557520000|2022-02-11 05:32:00|6425.2|6419.2|6426.2|6420.2|6426.2|6420.2|6424|6418|3
1644557530000|2022-02-11 05:32:10|6425|6419|6425.7|6419.7|6425.7|6419.7|6425|6419|2
1644557560000|2022-02-11 05:32:40|6425.5|6419.5|6425.5|6419.5|6425.5|6419.5|6425.5|6419.5|0
1644557570000|2022-02-11 05:32:50|6425|6419|6424|6418|6425|6419|6423.5|6417.5|0
1644557580000|2022-02-11 05:33:00|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|0
1644557590000|2022-02-11 05:33:10|6423.8|6417.8|6424.7|6418.7|6424.7|6418.7|6423.8|6417.8|0
1644557600000|2022-02-11 05:33:20|6424.5|6418.5|6423.5|6417.5|6424.5|6418.5|6423.5|6417.5|0
1644557610000|2022-02-11 05:33:30|6423.2|6417.2|6423.2|6417.2|6423.7|6417.7|6423.2|6417.2|0
1644557630000|2022-02-11 05:33:50|6423|6417|6423|6417|6423.2|6417.2|6423|6417|0
1644557650000|2022-02-11 05:34:10|6423.2|6417.2|6423.3|6417.3|6423.3|6417.3|6423.2|6417.2|0
1644557670000|2022-02-11 05:34:30|6424.2|6418.2|6423.7|6417.7|6424.2|6418.2|6423.3|6417.3|0
1644557680000|2022-02-11 05:34:40|6424.3|6418.3|6424.5|6418.5|6424.7|6418.7|6424.3|6418.3|0
1644557690000|2022-02-11 05:34:50|6424.4|6418.4|6424|6418|6424.4|6418.4|6424|6418|0
1644557700000|2022-02-11 05:35:00|6423.5|6417.5|6423.5|6417.5|6423.5|6417.5|6423.5|6417.5|0
1644557720000|2022-02-11 05:35:20|6423.4|6417.4|6424.7|6418.7|6424.7|6418.7|6423|6417|0
1644557730000|2022-02-11 05:35:30|6424.4|6418.4|6424.7|6418.7|6424.7|6418.7|6424|6418|1
1644557740000|2022-02-11 05:35:40|6424.8|6418.8|6425.7|6419.7|6425.7|6419.7|6424.8|6418.8|0
1644557750000|2022-02-11 05:35:50|6425.9|6419.9|6425.7|6419.7|6425.9|6419.9|6425.7|6419.7|0
1644557760000|2022-02-11 05:36:00|6425.8|6419.8|6426|6420|6426|6420|6425.8|6419.8|0
1644557770000|2022-02-11 05:36:10|6426.5|6420.5|6426.3|6420.3|6426.5|6420.5|6426.3|6420.3|0
1644557780000|2022-02-11 05:36:20|6426.4|6420.4|6426.4|6420.4|6428.9|6422.9|6426.3|6420.3|2
1644557810000|2022-02-11 05:36:50|6426.3|6420.3|6426.4|6420.4|6426.4|6420.4|6426.3|6420.3|0
1644557820000|2022-02-11 05:37:00|6426.3|6420.3|6426|6420|6426.3|6420.3|6426|6420|0
1644557830000|2022-02-11 05:37:10|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|0
1644557840000|2022-02-11 05:37:20|6424.7|6418.7|6425.4|6419.4|6425.4|6419.4|6424.7|6418.7|0
1644557850000|2022-02-11 05:37:30|6425.3|6419.3|6425.4|6419.4|6425.4|6419.4|6425.3|6419.3|0
1644557890000|2022-02-11 05:38:10|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|0
1644557900000|2022-02-11 05:38:20|6424.8|6418.8|6425.2|6419.2|6425.3|6419.3|6424.7|6418.7|0
1644557910000|2022-02-11 05:38:30|6424.8|6418.8|6424.3|6418.3|6424.8|6418.8|6423.8|6417.8|0
1644557920000|2022-02-11 05:38:40|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|0
1644557930000|2022-02-11 05:38:50|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|0
1644557940000|2022-02-11 05:39:00|6424.2|6418.2|6423.7|6417.7|6424.2|6418.2|6423.2|6417.2|1
1644557950000|2022-02-11 05:39:10|6423.5|6417.5|6423|6417|6423.5|6417.5|6423|6417|0
1644557960000|2022-02-11 05:39:20|6422.9|6416.9|6423|6417|6423|6417|6421.2|6415.2|2
1644557970000|2022-02-11 05:39:30|6425.3|6419.3|6425.7|6419.7|6425.7|6419.7|6425.2|6419.2|3
1644557980000|2022-02-11 05:39:40|6426.2|6420.2|6425.2|6419.2|6426.2|6420.2|6425.2|6419.2|0
1644557990000|2022-02-11 05:39:50|6425.5|6419.5|6425.7|6419.7|6425.7|6419.7|6425.5|6419.5|0
1644558000000|2022-02-11 05:40:00|6426|6420|6426.8|6420.8|6426.8|6420.8|6426|6420|1
1644558010000|2022-02-11 05:40:10|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|0
1644558020000|2022-02-11 05:40:20|6426.3|6420.3|6424.7|6418.7|6426.3|6420.3|6424.7|6418.7|0
1644558040000|2022-02-11 05:40:40|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|0
1644558050000|2022-02-11 05:40:50|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|0
1644558060000|2022-02-11 05:41:00|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|0
1644558070000|2022-02-11 05:41:10|6424.7|6418.7|6425.8|6419.8|6426.3|6420.3|6424.7|6418.7|0
1644558080000|2022-02-11 05:41:20|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|0
1644558100000|2022-02-11 05:41:40|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|0
1644558110000|2022-02-11 05:41:50|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|0
1644558120000|2022-02-11 05:42:00|6426.8|6420.8|6428.7|6422.7|6428.7|6422.7|6426.8|6420.8|0
1644558130000|2022-02-11 05:42:10|6429.7|6423.7|6430.7|6424.7|6430.7|6424.7|6429.7|6423.7|1
1644558140000|2022-02-11 05:42:20|6429.3|6423.3|6428.7|6422.7|6429.7|6423.7|6428.7|6422.7|1
1644558150000|2022-02-11 05:42:30|6428.2|6422.2|6427.7|6421.7|6428.2|6422.2|6427.7|6421.7|0
1644558160000|2022-02-11 05:42:40|6427.5|6421.5|6429.2|6423.2|6429.2|6423.2|6427.5|6421.5|0
1644558170000|2022-02-11 05:42:50|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|0
1644558200000|2022-02-11 05:43:20|6428.7|6422.7|6430.2|6424.2|6430.2|6424.2|6428.7|6422.7|1
1644558210000|2022-02-11 05:43:30|6428.8|6422.8|6426.8|6420.8|6428.8|6422.8|6426.3|6420.3|2
1644558220000|2022-02-11 05:43:40|6427.2|6421.2|6427.3|6421.3|6427.3|6421.3|6427.2|6421.2|0
1644558230000|2022-02-11 05:43:50|6427.2|6421.2|6426.8|6420.8|6427.2|6421.2|6426.8|6420.8|0
1644558250000|2022-02-11 05:44:10|6427.2|6421.2|6427.2|6421.2|6427.2|6421.2|6427.2|6421.2|2
1644558260000|2022-02-11 05:44:20|6426.8|6420.8|6427.2|6421.2|6427.2|6421.2|6426.7|6420.7|0
1644558280000|2022-02-11 05:44:40|6426.7|6420.7|6427.2|6421.2|6427.2|6421.2|6426.7|6420.7|0
1644558290000|2022-02-11 05:44:50|6427.7|6421.7|6427.7|6421.7|6428.2|6422.2|6427.2|6421.2|0
1644558340000|2022-02-11 05:45:40|6427.2|6421.2|6427.7|6421.7|6427.7|6421.7|6427.2|6421.2|0
1644558350000|2022-02-11 05:45:50|6427.2|6421.2|6427.7|6421.7|6427.7|6421.7|6427.2|6421.2|0
1644558360000|2022-02-11 05:46:00|6428.2|6422.2|6429.2|6423.2|6429.2|6423.2|6427.7|6421.7|0
1644558370000|2022-02-11 05:46:10|6429.3|6423.3|6429.7|6423.7|6429.7|6423.7|6429.2|6423.2|0
1644558380000|2022-02-11 05:46:20|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1644558400000|2022-02-11 05:46:40|6431.7|6425.7|6431.3|6425.3|6431.8|6425.8|6430.7|6424.7|0
1644558410000|2022-02-11 05:46:50|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1644558430000|2022-02-11 05:47:10|6431.7|6425.7|6431.8|6425.8|6432.3|6426.3|6431.7|6425.7|1
1644558440000|2022-02-11 05:47:20|6431|6425|6429.2|6423.2|6431|6425|6429.2|6423.2|0
1644558460000|2022-02-11 05:47:40|6429.3|6423.3|6430.2|6424.2|6430.2|6424.2|6429.3|6423.3|0
1644558470000|2022-02-11 05:47:50|6430.7|6424.7|6430.7|6424.7|6431.3|6425.3|6430.7|6424.7|0
1644558480000|2022-02-11 05:48:00|6431.2|6425.2|6430.7|6424.7|6431.2|6425.2|6430.7|6424.7|0
1644558490000|2022-02-11 05:48:10|6430.5|6424.5|6429.8|6423.8|6430.5|6424.5|6429.8|6423.8|0
1644558500000|2022-02-11 05:48:20|6430.2|6424.2|6430.7|6424.7|6430.7|6424.7|6430.2|6424.2|0
1644558510000|2022-02-11 05:48:30|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|0
1644558520000|2022-02-11 05:48:40|6432.3|6426.3|6431.3|6425.3|6432.3|6426.3|6431.3|6425.3|0
1644558530000|2022-02-11 05:48:50|6430.7|6424.7|6431.2|6425.2|6431.2|6425.2|6430.7|6424.7|0
1644558540000|2022-02-11 05:49:00|6431|6425|6430.7|6424.7|6431|6425|6430.7|6424.7|0
1644558570000|2022-02-11 05:49:30|6430.3|6424.3|6430.2|6424.2|6430.7|6424.7|6430.2|6424.2|0
1644558580000|2022-02-11 05:49:40|6430|6424|6431.8|6425.8|6431.8|6425.8|6429.7|6423.7|0
1644558590000|2022-02-11 05:49:50|6432.3|6426.3|6431.7|6425.7|6432.3|6426.3|6431.7|6425.7|0
1644558600000|2022-02-11 05:50:00|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|6431.7|6425.7|0
1644558630000|2022-02-11 05:50:30|6431.7|6425.7|6430.7|6424.7|6431.7|6425.7|6430.7|6424.7|0
1644558650000|2022-02-11 05:50:50|6430.8|6424.8|6430.7|6424.7|6431.7|6425.7|6430.7|6424.7|0
1644558660000|2022-02-11 05:51:00|6430.5|6424.5|6430.2|6424.2|6430.5|6424.5|6430.2|6424.2|0
1644558680000|2022-02-11 05:51:20|6430.5|6424.5|6430.7|6424.7|6430.7|6424.7|6430.5|6424.5|0
1644558690000|2022-02-11 05:51:30|6431.2|6425.2|6431.7|6425.7|6431.7|6425.7|6431.2|6425.2|0
1644558700000|2022-02-11 05:51:40|6431.5|6425.5|6431.8|6425.8|6431.8|6425.8|6431.5|6425.5|0
1644558710000|2022-02-11 05:51:50|6432.2|6426.2|6432.3|6426.3|6432.3|6426.3|6432.2|6426.2|0
1644558720000|2022-02-11 05:52:00|6433.8|6427.8|6432.8|6426.8|6433.8|6427.8|6432.8|6426.8|2
1644558730000|2022-02-11 05:52:10|6432.7|6426.7|6432.3|6426.3|6432.7|6426.7|6432.2|6426.2|2
1644558740000|2022-02-11 05:52:20|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|0
1644558750000|2022-02-11 05:52:30|6431.8|6425.8|6431.2|6425.2|6431.8|6425.8|6431.2|6425.2|0
1644558760000|2022-02-11 05:52:40|6431|6425|6431|6425|6431|6425|6431|6425|0
1644558770000|2022-02-11 05:52:50|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1644558780000|2022-02-11 05:53:00|6430.8|6424.8|6431.2|6425.2|6431.2|6425.2|6430.8|6424.8|0
1644558790000|2022-02-11 05:53:10|6431.3|6425.3|6431.8|6425.8|6431.8|6425.8|6431.3|6425.3|1
1644558810000|2022-02-11 05:53:30|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|0
1644558840000|2022-02-11 05:54:00|6431.8|6425.8|6432.8|6426.8|6432.8|6426.8|6431.8|6425.8|0
1644558860000|2022-02-11 05:54:20|6432.3|6426.3|6432.2|6426.2|6432.3|6426.3|6432.2|6426.2|0
1644558870000|2022-02-11 05:54:30|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|0
1644558890000|2022-02-11 05:54:50|6432.4|6426.4|6432.3|6426.3|6432.8|6426.8|6432.3|6426.3|0
1644558900000|2022-02-11 05:55:00|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|0
1644558910000|2022-02-11 05:55:10|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|0
1644558920000|2022-02-11 05:55:20|6432|6426|6432.3|6426.3|6432.3|6426.3|6432|6426|1
1644558960000|2022-02-11 05:56:00|6431.8|6425.8|6430.2|6424.2|6431.8|6425.8|6430.2|6424.2|0
1644558970000|2022-02-11 05:56:10|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1644558980000|2022-02-11 05:56:20|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|0
1644558990000|2022-02-11 05:56:30|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.2|6424.2|0
1644559010000|2022-02-11 05:56:50|6428.7|6422.7|6428.2|6422.2|6428.7|6422.7|6427.7|6421.7|2
1644559030000|2022-02-11 05:57:10|6428.7|6422.7|6429.7|6423.7|6430.2|6424.2|6428.7|6422.7|0
1644559040000|2022-02-11 05:57:20|6429.5|6423.5|6429.2|6423.2|6429.5|6423.5|6429.2|6423.2|0
1644559050000|2022-02-11 05:57:30|6428.8|6422.8|6429.2|6423.2|6429.2|6423.2|6428.8|6422.8|0
1644559070000|2022-02-11 05:57:50|6429|6423|6427.7|6421.7|6429|6423|6427.7|6421.7|0
1644559080000|2022-02-11 05:58:00|6426.8|6420.8|6426.2|6420.2|6426.8|6420.8|6426.2|6420.2|0
1644559090000|2022-02-11 05:58:10|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|0
1644559110000|2022-02-11 05:58:30|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|6426.7|6420.7|0
1644559120000|2022-02-11 05:58:40|6426.3|6420.3|6426.7|6420.7|6426.7|6420.7|6426.2|6420.2|0
1644559130000|2022-02-11 05:58:50|6426.8|6420.8|6428.2|6422.2|6428.2|6422.2|6426.8|6420.8|0
1644559140000|2022-02-11 05:59:00|6428.5|6422.5|6429.2|6423.2|6429.2|6423.2|6428.5|6422.5|0
1644559150000|2022-02-11 05:59:10|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|6427.2|6421.2|0
1644559170000|2022-02-11 05:59:30|6427.8|6421.8|6428.2|6422.2|6428.2|6422.2|6427.8|6421.8|0
1644559180000|2022-02-11 05:59:40|6427.7|6421.7|6427.7|6421.7|6427.7|6421.7|6427.2|6421.2|0
1644559190000|2022-02-11 05:59:50|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|0
1644559200000|2022-02-11 06:00:00|6427.2|6421.2|6427.7|6421.7|6427.7|6421.7|6425.7|6419.7|2
1644559210000|2022-02-11 06:00:10|6428.2|6422.2|6428.7|6422.7|6428.7|6422.7|6428.2|6422.2|0
1644559220000|2022-02-11 06:00:20|6429.7|6423.7|6429.7|6423.7|6429.7|6423.7|6429.7|6423.7|0
1644559240000|2022-02-11 06:00:40|6430.7|6424.7|6431.7|6425.7|6431.7|6425.7|6430.7|6424.7|1
1644559280000|2022-02-11 06:01:20|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|0
1644559290000|2022-02-11 06:01:30|||||||||1
1644559320000|2022-02-11 06:02:00|6431.7|6425.7|6432.2|6426.2|6432.2|6426.2|6431.7|6425.7|0
1644559330000|2022-02-11 06:02:10|6432.3|6426.3|6432.7|6426.7|6432.7|6426.7|6432.3|6426.3|0
1644559340000|2022-02-11 06:02:20|6432.3|6426.3|6432.8|6426.8|6432.8|6426.8|6432.2|6426.2|2
1644559380000|2022-02-11 06:03:00|6431.7|6425.7|6432.3|6426.3|6432.3|6426.3|6431.7|6425.7|1
1644559390000|2022-02-11 06:03:10|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|0
1644559400000|2022-02-11 06:03:20|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|0
1644559430000|2022-02-11 06:03:50|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|0
1644559450000|2022-02-11 06:04:10|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|1
1644559460000|2022-02-11 06:04:20|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|0
1644559480000|2022-02-11 06:04:40|6431.5|6425.5|6430.7|6424.7|6431.5|6425.5|6430.7|6424.7|0
1644559490000|2022-02-11 06:04:50|6432.6|6426.6|6433|6427|6433.5|6427.5|6432.6|6426.6|4
1644559500000|2022-02-11 06:05:00|6433.5|6427.5|6433.5|6427.5|6433.5|6427.5|6433.5|6427.5|1
1644559510000|2022-02-11 06:05:10|6434.5|6428.5|6434.5|6428.5|6435|6429|6434.5|6428.5|1
1644559520000|2022-02-11 06:05:20|6435|6429|6435.5|6429.5|6435.5|6429.5|6435|6429|0
1644559530000|2022-02-11 06:05:30|6436.4|6430.4|6437.4|6431.4|6437.4|6431.4|6436.4|6430.4|2
1644559540000|2022-02-11 06:05:40|6437|6431|6437|6431|6437|6431|6437|6431|0
1644559550000|2022-02-11 06:05:50|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|0
1644559560000|2022-02-11 06:06:00|6436.6|6430.6|6436.5|6430.5|6437.5|6431.5|6436.5|6430.5|0
1644559570000|2022-02-11 06:06:10|6435.9|6429.9|6436.4|6430.4|6436.5|6430.5|6435.9|6429.9|0
1644559580000|2022-02-11 06:06:20|6435.4|6429.4|6433.9|6427.9|6435.9|6429.9|6433.8|6427.8|1
1644559590000|2022-02-11 06:06:30|6433.8|6427.8|6433.9|6427.9|6433.9|6427.9|6433.8|6427.8|0
1644559600000|2022-02-11 06:06:40|6433.8|6427.8|6433.9|6427.9|6433.9|6427.9|6433.8|6427.8|0
1644559610000|2022-02-11 06:06:50|6434|6428|6434.4|6428.4|6434.4|6428.4|6433.9|6427.9|0
1644559620000|2022-02-11 06:07:00|6434.9|6428.9|6433.9|6427.9|6434.9|6428.9|6433.9|6427.9|1
1644559630000|2022-02-11 06:07:10|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|0
1644559650000|2022-02-11 06:07:30|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|2
1644559660000|2022-02-11 06:07:40|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|0
1644559670000|2022-02-11 06:07:50|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|0
1644559680000|2022-02-11 06:08:00|6430.4|6424.4|6431.4|6425.4|6431.4|6425.4|6430.4|6424.4|0
1644559690000|2022-02-11 06:08:10|6431.2|6425.2|6430.4|6424.4|6431.2|6425.2|6430.4|6424.4|0
1644559700000|2022-02-11 06:08:20|6430.5|6424.5|6430.9|6424.9|6430.9|6424.9|6430.5|6424.5|0
1644559710000|2022-02-11 06:08:30|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1644559730000|2022-02-11 06:08:50|6431.5|6425.5|6431.4|6425.4|6431.9|6425.9|6431.4|6425.4|0
1644559740000|2022-02-11 06:09:00|6431.9|6425.9|6431.4|6425.4|6431.9|6425.9|6431.4|6425.4|0
1644559750000|2022-02-11 06:09:10|6431.9|6425.9|6431.4|6425.4|6431.9|6425.9|6431.4|6425.4|0
1644559760000|2022-02-11 06:09:20|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|0
1644559770000|2022-02-11 06:09:30|6431.8|6425.8|6432.4|6426.4|6432.8|6426.8|6431.4|6425.4|1
1644559780000|2022-02-11 06:09:40|6432.5|6426.5|6432.9|6426.9|6432.9|6426.9|6432.5|6426.5|0
1644559790000|2022-02-11 06:09:50|6433.5|6427.5|6432.9|6426.9|6433.5|6427.5|6432.8|6426.8|0
1644559800000|2022-02-11 06:10:00|6432.8|6426.8|6432.4|6426.4|6432.8|6426.8|6431.9|6425.9|0
1644559810000|2022-02-11 06:10:10|6432.5|6426.5|6433.5|6427.5|6433.5|6427.5|6432.5|6426.5|0
1644559850000|2022-02-11 06:10:50|6434|6428|6434.4|6428.4|6434.5|6428.5|6434|6428|0
1644559860000|2022-02-11 06:11:00|6435|6429|6435.4|6429.4|6435.4|6429.4|6435|6429|1
1644559870000|2022-02-11 06:11:10|6435.8|6429.8|6437|6431|6437|6431|6435.4|6429.4|0
1644559880000|2022-02-11 06:11:20|6436.8|6430.8|6436|6430|6436.8|6430.8|6436|6430|1
1644559890000|2022-02-11 06:11:30|6435.9|6429.9|6435.9|6429.9|6435.9|6429.9|6435.9|6429.9|0
1644559900000|2022-02-11 06:11:40|6436|6430|6435.9|6429.9|6436|6430|6435.9|6429.9|0
1644559920000|2022-02-11 06:12:00|6436|6430|6436|6430|6436|6430|6436|6430|0
1644559930000|2022-02-11 06:12:10|6436.1|6430.1|6436.5|6430.5|6436.5|6430.5|6436.1|6430.1|0
1644559940000|2022-02-11 06:12:20|6437|6431|6436.5|6430.5|6437|6431|6436.5|6430.5|0
1644559950000|2022-02-11 06:12:30|6436|6430|6435.9|6429.9|6436|6430|6435.9|6429.9|0
1644559960000|2022-02-11 06:12:40|6435.8|6429.8|6435.9|6429.9|6435.9|6429.9|6433.9|6427.9|0
1644559970000|2022-02-11 06:12:50|6436.4|6430.4|6435.9|6429.9|6436.4|6430.4|6435.9|6429.9|0
1644559980000|2022-02-11 06:13:00|6436.9|6430.9|6436.9|6430.9|6437.4|6431.4|6436.3|6430.3|0
1644559990000|2022-02-11 06:13:10|6436.8|6430.8|6436.4|6430.4|6436.9|6430.9|6436.4|6430.4|0
1644560000000|2022-02-11 06:13:20|6436.5|6430.5|6436.4|6430.4|6436.9|6430.9|6436.4|6430.4|0
1644560020000|2022-02-11 06:13:40|6435|6429|6436|6430|6436|6430|6434.5|6428.5|3
1644560030000|2022-02-11 06:13:50|6436.5|6430.5|6437.5|6431.5|6437.5|6431.5|6436.5|6430.5|1
1644560040000|2022-02-11 06:14:00|6436.9|6430.9|6435.9|6429.9|6436.9|6430.9|6435.9|6429.9|0
1644560050000|2022-02-11 06:14:10|6435.8|6429.8|6433.9|6427.9|6435.8|6429.8|6433.9|6427.9|0
1644560070000|2022-02-11 06:14:30|6433.4|6427.4|6431.4|6425.4|6433.4|6427.4|6431.4|6425.4|2
1644560080000|2022-02-11 06:14:40|6430.5|6424.5|6430.4|6424.4|6430.5|6424.5|6429.9|6423.9|1
1644560090000|2022-02-11 06:14:50|6430.9|6424.9|6430.9|6424.9|6431.4|6425.4|6430.9|6424.9|1
1644560100000|2022-02-11 06:15:00|6430.8|6424.8|6432.4|6426.4|6432.4|6426.4|6430.4|6424.4|1
1644560110000|2022-02-11 06:15:10|6432.5|6426.5|6432.4|6426.4|6433|6427|6432.4|6426.4|0
1644560120000|2022-02-11 06:15:20|6432.3|6426.3|6429.9|6423.9|6432.3|6426.3|6429.9|6423.9|4
1644560130000|2022-02-11 06:15:30|6430.4|6424.4|6430.9|6424.9|6430.9|6424.9|6430.4|6424.4|0
1644560140000|2022-02-11 06:15:40|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.4|6425.4|0
1644560150000|2022-02-11 06:15:50|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1644560160000|2022-02-11 06:16:00|6430.9|6424.9|6430.9|6424.9|6431.4|6425.4|6430.9|6424.9|0
1644560170000|2022-02-11 06:16:10|6430.4|6424.4|6430.9|6424.9|6431.4|6425.4|6430.4|6424.4|1
1644560180000|2022-02-11 06:16:20|6431.4|6425.4|6430.4|6424.4|6431.4|6425.4|6430.4|6424.4|1
1644560190000|2022-02-11 06:16:30|6430|6424|6428.9|6422.9|6430|6424|6428.4|6422.4|1
1644560200000|2022-02-11 06:16:40|6428.4|6422.4|6427.4|6421.4|6428.4|6422.4|6427.4|6421.4|2
1644560220000|2022-02-11 06:17:00|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1644560230000|2022-02-11 06:17:10|6428.4|6422.4|6428.4|6422.4|6429.4|6423.4|6428.4|6422.4|1
1644560260000|2022-02-11 06:17:40|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1644560270000|2022-02-11 06:17:50|6428.3|6422.3|6428.4|6422.4|6428.4|6422.4|6428.3|6422.3|0
1644560290000|2022-02-11 06:18:10|6428.5|6422.5|6429.9|6423.9|6430.9|6424.9|6428.4|6422.4|5
1644560300000|2022-02-11 06:18:20|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.4|6424.4|0
1644560320000|2022-02-11 06:18:40|6430.4|6424.4|6430.4|6424.4|6430.9|6424.9|6430.4|6424.4|0
1644560330000|2022-02-11 06:18:50|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|0
1644560340000|2022-02-11 06:19:00|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1644560360000|2022-02-11 06:19:20|6431|6425|6430.9|6424.9|6431|6425|6430.9|6424.9|0
1644560370000|2022-02-11 06:19:30|6430.4|6424.4|6430.9|6424.9|6430.9|6424.9|6430.4|6424.4|0
1644560380000|2022-02-11 06:19:40|6431.4|6425.4|6431.4|6425.4|6431.9|6425.9|6431.4|6425.4|0
1644560390000|2022-02-11 06:19:50|6431.8|6425.8|6434.4|6428.4|6434.5|6428.5|6431.8|6425.8|1
1644560400000|2022-02-11 06:20:00|6434.6|6428.6|6436.4|6430.4|6436.4|6430.4|6433.5|6427.5|1
1644560420000|2022-02-11 06:20:20|6435.4|6429.4|6435.9|6429.9|6435.9|6429.9|6435.4|6429.4|1
1644560430000|2022-02-11 06:20:30|6435.4|6429.4|6434.9|6428.9|6435.4|6429.4|6434.9|6428.9|0
1644560440000|2022-02-11 06:20:40|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|0
1644560450000|2022-02-11 06:20:50|6434.7|6428.7|6434.9|6428.9|6434.9|6428.9|6434.7|6428.7|1
1644560460000|2022-02-11 06:21:00|6435.9|6429.9|6436.4|6430.4|6436.4|6430.4|6435.9|6429.9|0
1644560490000|2022-02-11 06:21:30|6436|6430|6435.4|6429.4|6436|6430|6434.9|6428.9|0
1644560500000|2022-02-11 06:21:40|6435.3|6429.3|6435.4|6429.4|6435.4|6429.4|6434.9|6428.9|0
1644560510000|2022-02-11 06:21:50|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|0
1644560520000|2022-02-11 06:22:00|6434|6428|6434.6|6428.6|6434.6|6428.6|6434|6428|2
1644560530000|2022-02-11 06:22:10|6435.4|6429.4|6436.4|6430.4|6436.4|6430.4|6435.4|6429.4|0
1644560580000|2022-02-11 06:23:00|6436.3|6430.3|6435.9|6429.9|6436.3|6430.3|6435.9|6429.9|2
1644560590000|2022-02-11 06:23:10|6435.4|6429.4|6434.9|6428.9|6435.4|6429.4|6434.9|6428.9|0
1644560600000|2022-02-11 06:23:20|6435.2|6429.2|6435.2|6429.2|6435.2|6429.2|6434.7|6428.7|2
1644560610000|2022-02-11 06:23:30|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|0
1644560650000|2022-02-11 06:24:10|6435.2|6429.2|6435.2|6429.2|6435.2|6429.2|6435.2|6429.2|0
1644560670000|2022-02-11 06:24:30|6435|6429|6434.7|6428.7|6435|6429|6434.7|6428.7|0
1644560680000|2022-02-11 06:24:40|6434.2|6428.2|6432.7|6426.7|6434.2|6428.2|6432.7|6426.7|1
1644560690000|2022-02-11 06:24:50|6432.8|6426.8|6433.2|6427.2|6433.2|6427.2|6432.8|6426.8|0
1644560700000|2022-02-11 06:25:00|6433|6427|6433|6427|6433|6427|6433|6427|0
1644560710000|2022-02-11 06:25:10|6432.7|6426.7|6431.7|6425.7|6432.7|6426.7|6431.7|6425.7|2
1644560720000|2022-02-11 06:25:20|6431.2|6425.2|6431.7|6425.7|6431.7|6425.7|6431.2|6425.2|0
1644560740000|2022-02-11 06:25:40|6431.2|6425.2|6430.7|6424.7|6431.7|6425.7|6430.7|6424.7|0
1644560750000|2022-02-11 06:25:50|6430.8|6424.8|6431.7|6425.7|6431.7|6425.7|6430.7|6424.7|0
1644560760000|2022-02-11 06:26:00|6431.8|6425.8|6431.7|6425.7|6432.2|6426.2|6431.7|6425.7|0
1644560780000|2022-02-11 06:26:20|6432|6426|6431.7|6425.7|6432.3|6426.3|6431.7|6425.7|0
1644560790000|2022-02-11 06:26:30|6431.5|6425.5|6431.2|6425.2|6431.5|6425.5|6431.2|6425.2|0
1644560800000|2022-02-11 06:26:40|6431|6425|6431.2|6425.2|6431.2|6425.2|6430.7|6424.7|0
1644560810000|2022-02-11 06:26:50|6430.7|6424.7|6431.2|6425.2|6431.2|6425.2|6430.7|6424.7|0
1644560820000|2022-02-11 06:27:00|6431|6425|6431.2|6425.2|6431.2|6425.2|6431|6425|0
1644560830000|2022-02-11 06:27:10|6431|6425|6431.2|6425.2|6431.2|6425.2|6430.8|6424.8|0
1644560840000|2022-02-11 06:27:20|6431|6425|6431.2|6425.2|6431.2|6425.2|6430.7|6424.7|0
1644560850000|2022-02-11 06:27:30|6429.7|6423.7|6429.7|6423.7|6429.7|6423.7|6429.5|6423.5|0
1644560860000|2022-02-11 06:27:40|6429.5|6423.5|6429|6423|6429.5|6423.5|6428.7|6422.7|0
1644560870000|2022-02-11 06:27:50|6428.2|6422.2|6427.7|6421.7|6428.7|6422.7|6427.3|6421.3|0
1644560880000|2022-02-11 06:28:00|6427.5|6421.5|6428.2|6422.2|6428.2|6422.2|6426.7|6420.7|3
1644560890000|2022-02-11 06:28:10|6428.7|6422.7|6429.3|6423.3|6429.3|6423.3|6428.7|6422.7|0
1644560900000|2022-02-11 06:28:20|6428.5|6422.5|6427.8|6421.8|6428.5|6422.5|6427.8|6421.8|0
1644560910000|2022-02-11 06:28:30|6428.3|6422.3|6427.8|6421.8|6428.3|6422.3|6427.8|6421.8|0
1644560940000|2022-02-11 06:29:00|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|6428.3|6422.3|0
1644560950000|2022-02-11 06:29:10|6428.8|6422.8|6428.8|6422.8|6428.8|6422.8|6428.8|6422.8|0
1644560970000|2022-02-11 06:29:30|6429.3|6423.3|6430.3|6424.3|6430.3|6424.3|6429.3|6423.3|2
1644560990000|2022-02-11 06:29:50|6430.7|6424.7|6430.3|6424.3|6430.8|6424.8|6430.3|6424.3|0
1644561000000|2022-02-11 06:30:00|6429.3|6423.3|6428.8|6422.8|6429.3|6423.3|6428.8|6422.8|2
1644561010000|2022-02-11 06:30:10|6429.2|6423.2|6429.3|6423.3|6429.3|6423.3|6429.2|6423.2|0
1644561020000|2022-02-11 06:30:20|6428.8|6422.8|6427.3|6421.3|6428.8|6422.8|6427.3|6421.3|0
1644561050000|2022-02-11 06:30:50|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|1
1644561070000|2022-02-11 06:31:10|6425.9|6419.9|6424.2|6418.2|6425.9|6419.9|6424.2|6418.2|3
1644561080000|2022-02-11 06:31:20|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|0
1644561090000|2022-02-11 06:31:30|6424.4|6418.4|6426.8|6420.8|6426.8|6420.8|6424.4|6418.4|1
1644561100000|2022-02-11 06:31:40|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|0
1644561110000|2022-02-11 06:31:50|6425.3|6419.3|6426.3|6420.3|6426.3|6420.3|6424.8|6418.8|0
1644561120000|2022-02-11 06:32:00|6426.8|6420.8|6427.3|6421.3|6427.3|6421.3|6426.8|6420.8|0
1644561130000|2022-02-11 06:32:10|6428|6422|6427.3|6421.3|6428|6422|6427.3|6421.3|2
1644561150000|2022-02-11 06:32:30|6427.2|6421.2|6425.3|6419.3|6427.2|6421.2|6425.3|6419.3|2
1644561160000|2022-02-11 06:32:40|6424.3|6418.3|6424.2|6418.2|6424.3|6418.3|6423.7|6417.7|0
1644561170000|2022-02-11 06:32:50|6424.3|6418.3|6426.2|6420.2|6426.2|6420.2|6423.7|6417.7|3
1644561180000|2022-02-11 06:33:00|6425.8|6419.8|6422.5|6416.5|6425.8|6419.8|6422|6416|4
1644561200000|2022-02-11 06:33:20|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|1
1644561210000|2022-02-11 06:33:30|6421|6415|6419.8|6413.8|6421|6415|6419.8|6413.8|0
1644561220000|2022-02-11 06:33:40|6420.8|6414.8|6420.4|6414.4|6420.8|6414.8|6420.4|6414.4|0
1644561230000|2022-02-11 06:33:50|6420.9|6414.9|6420.9|6414.9|6421|6415|6420.9|6414.9|0
1644561240000|2022-02-11 06:34:00|6420.8|6414.8|6420.9|6414.9|6420.9|6414.9|6420.8|6414.8|0
1644561250000|2022-02-11 06:34:10|6420.8|6414.8|6418.8|6412.8|6420.9|6414.9|6418.7|6412.7|2
1644561260000|2022-02-11 06:34:20|6418.9|6412.9|6419.3|6413.3|6420.7|6414.7|6418.9|6412.9|1
1644561270000|2022-02-11 06:34:30|6419.7|6413.7|6418.7|6412.7|6419.7|6413.7|6418.7|6412.7|0
1644561290000|2022-02-11 06:34:50|6418.5|6412.5|6418.2|6412.2|6418.5|6412.5|6418.2|6412.2|0
1644561300000|2022-02-11 06:35:00|6416.7|6410.7|6418.2|6412.2|6418.2|6412.2|6416.5|6410.5|7
1644561320000|2022-02-11 06:35:20|6419.3|6413.3|6420.2|6414.2|6420.2|6414.2|6419.3|6413.3|1
1644561330000|2022-02-11 06:35:30|6419.8|6413.8|6418.8|6412.8|6419.8|6413.8|6418.3|6412.3|1
1644561340000|2022-02-11 06:35:40|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|0
1644561360000|2022-02-11 06:36:00|6418.8|6412.8|6420.7|6414.7|6421.2|6415.2|6418.8|6412.8|0
1644561370000|2022-02-11 06:36:10|6421.2|6415.2|6420.7|6414.7|6421.2|6415.2|6420.7|6414.7|0
1644561390000|2022-02-11 06:36:30|6420.5|6414.5|6420.7|6414.7|6420.7|6414.7|6420.5|6414.5|0
1644561400000|2022-02-11 06:36:40|6420.5|6414.5|6419.7|6413.7|6420.7|6414.7|6418.7|6412.7|1
1644561410000|2022-02-11 06:36:50|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|0
1644561420000|2022-02-11 06:37:00|6419.9|6413.9|6418.3|6412.3|6419.9|6413.9|6418.2|6412.2|3
1644561430000|2022-02-11 06:37:10|6418.4|6412.4|6418.7|6412.7|6418.8|6412.8|6418.3|6412.3|0
1644561440000|2022-02-11 06:37:20|6418.8|6412.8|6418.7|6412.7|6419|6413|6418.7|6412.7|0
1644561450000|2022-02-11 06:37:30|6419.7|6413.7|6420.2|6414.2|6420.2|6414.2|6419.7|6413.7|0
1644561460000|2022-02-11 06:37:40|6419.7|6413.7|6421.8|6415.8|6422.3|6416.3|6419.7|6413.7|0
1644561470000|2022-02-11 06:37:50|6421.3|6415.3|6420.3|6414.3|6421.3|6415.3|6420.3|6414.3|0
1644561480000|2022-02-11 06:38:00|6420.8|6414.8|6421.5|6415.5|6421.5|6415.5|6420.8|6414.8|3
1644561490000|2022-02-11 06:38:10|6422.8|6416.8|6420.9|6414.9|6422.8|6416.8|6420.9|6414.9|2
1644561500000|2022-02-11 06:38:20|6421.3|6415.3|6421.8|6415.8|6421.8|6415.8|6421.3|6415.3|0
1644561520000|2022-02-11 06:38:40|6421.3|6415.3|6418.9|6412.9|6421.3|6415.3|6418.9|6412.9|2
1644561530000|2022-02-11 06:38:50|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|0
1644561550000|2022-02-11 06:39:10|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|0
1644561560000|2022-02-11 06:39:20|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|6418.8|6412.8|1
1644561570000|2022-02-11 06:39:30|6418.4|6412.4|6417.8|6411.8|6418.4|6412.4|6417.8|6411.8|0
1644561580000|2022-02-11 06:39:40|6417.7|6411.7|6417.8|6411.8|6417.8|6411.8|6417.7|6411.7|1
1644561590000|2022-02-11 06:39:50|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|0
1644561600000|2022-02-11 06:40:00|6417|6411|6417.7|6411.7|6417.7|6411.7|6417|6411|1
1644561610000|2022-02-11 06:40:10|6417.4|6411.4|6417|6411|6417.4|6411.4|6417|6411|0
1644561620000|2022-02-11 06:40:20|6416.5|6410.5|6416.5|6410.5|6416.5|6410.5|6416.5|6410.5|0
1644561630000|2022-02-11 06:40:30|6415.3|6409.3|6414.3|6408.3|6415.3|6409.3|6413.3|6407.3|1
1644561640000|2022-02-11 06:40:40|6414.8|6408.8|6414.8|6408.8|6415.3|6409.3|6414.8|6408.8|0
1644561650000|2022-02-11 06:40:50|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|0
1644561660000|2022-02-11 06:41:00|6414.8|6408.8|6416.3|6410.3|6416.3|6410.3|6414.8|6408.8|1
1644561670000|2022-02-11 06:41:10|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|1
1644561680000|2022-02-11 06:41:20|6414.4|6408.4|6414.3|6408.3|6415.8|6409.8|6414.3|6408.3|1
1644561690000|2022-02-11 06:41:30|6413.8|6407.8|6413.3|6407.3|6413.8|6407.8|6413.3|6407.3|0
1644561700000|2022-02-11 06:41:40|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|0
1644561710000|2022-02-11 06:41:50|6413.7|6407.7|6414.3|6408.3|6414.3|6408.3|6413.7|6407.7|0
1644561720000|2022-02-11 06:42:00|6413.8|6407.8|6413.7|6407.7|6413.8|6407.8|6413.7|6407.7|0
1644561730000|2022-02-11 06:42:10|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|0
1644561740000|2022-02-11 06:42:20|6413.7|6407.7|6411.2|6405.2|6413.7|6407.7|6411.2|6405.2|3
1644561750000|2022-02-11 06:42:30|6411.7|6405.7|6412.3|6406.3|6412.8|6406.8|6411.7|6405.7|1
1644561760000|2022-02-11 06:42:40|6412.7|6406.7|6413.9|6407.9|6413.9|6407.9|6412.4|6406.4|0
1644561780000|2022-02-11 06:43:00|6413.3|6407.3|6412.8|6406.8|6413.3|6407.3|6411.8|6405.8|3
1644561790000|2022-02-11 06:43:10|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|6411.3|6405.3|1
1644561810000|2022-02-11 06:43:30|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|0
1644561830000|2022-02-11 06:43:50|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|0
1644561840000|2022-02-11 06:44:00|6412.5|6406.5|6412.4|6406.4|6413.3|6407.3|6412.4|6406.4|1
1644561850000|2022-02-11 06:44:10|6413.3|6407.3|6412.8|6406.8|6413.3|6407.3|6412.8|6406.8|0
1644561860000|2022-02-11 06:44:20|6413.3|6407.3|6412.8|6406.8|6413.3|6407.3|6412.8|6406.8|0
1644561870000|2022-02-11 06:44:30|6412|6406|6412.3|6406.3|6412.3|6406.3|6411.3|6405.3|1
1644561880000|2022-02-11 06:44:40|6412.4|6406.4|6413.3|6407.3|6413.3|6407.3|6412.4|6406.4|0
1644561900000|2022-02-11 06:45:00|6412.8|6406.8|6413.3|6407.3|6413.3|6407.3|6412.8|6406.8|0
1644561920000|2022-02-11 06:45:20|6413|6407|6413.3|6407.3|6413.3|6407.3|6412.3|6406.3|1
1644561930000|2022-02-11 06:45:30|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|0
1644561940000|2022-02-11 06:45:40|6413.7|6407.7|6413.8|6407.8|6413.8|6407.8|6413.7|6407.7|1
1644561950000|2022-02-11 06:45:50|6416.3|6410.3|6416.8|6410.8|6416.8|6410.8|6415.3|6409.3|1
1644561960000|2022-02-11 06:46:00|6416.3|6410.3|6416.3|6410.3|6416.9|6410.9|6416.3|6410.3|4
1644561970000|2022-02-11 06:46:10|6415.9|6409.9|6416|6410|6416|6410|6415.9|6409.9|1
1644561980000|2022-02-11 06:46:20|6416.4|6410.4|6415.3|6409.3|6416.4|6410.4|6415.3|6409.3|0
1644561990000|2022-02-11 06:46:30|6414.8|6408.8|6409.7|6403.7|6414.8|6408.8|6409.7|6403.7|10
1644562000000|2022-02-11 06:46:40|6410.3|6404.3|6410.8|6404.8|6410.8|6404.8|6410.3|6404.3|1
1644562020000|2022-02-11 06:47:00|6410.5|6404.5|6410.2|6404.2|6410.8|6404.8|6410.2|6404.2|6
1644562030000|2022-02-11 06:47:10|6410.7|6404.7|6410|6404|6410.7|6404.7|6410|6404|0
1644562040000|2022-02-11 06:47:20|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|0
1644562050000|2022-02-11 06:47:30|6410.4|6404.4|6411.5|6405.5|6411.5|6405.5|6410.4|6404.4|2
1644562060000|2022-02-11 06:47:40|||||||||5
1644562070000|2022-02-11 06:47:50|6411.4|6405.4|6411.5|6405.5|6411.7|6405.7|6411.4|6405.4|5
1644562100000|2022-02-11 06:48:20|6409.7|6403.7|6408.5|6402.5|6409.7|6403.7|6408.5|6402.5|2
1644562110000|2022-02-11 06:48:30|6409.5|6403.5|6409.5|6403.5|6409.5|6403.5|6409.5|6403.5|1
1644562120000|2022-02-11 06:48:40|6406.7|6400.7|6406.2|6400.2|6406.7|6400.7|6406.2|6400.2|1
1644562130000|2022-02-11 06:48:50|6406|6400|6406.7|6400.7|6406.7|6400.7|6405.7|6399.7|0
1644562140000|2022-02-11 06:49:00|6406.5|6400.5|6404.5|6398.5|6406.5|6400.5|6404.2|6398.2|3
1644562170000|2022-02-11 06:49:30|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|1
1644562190000|2022-02-11 06:49:50|6406.3|6400.3|6405|6399|6406.3|6400.3|6405|6399|0
1644562200000|2022-02-11 06:50:00|6405.2|6399.2|6403.5|6397.5|6405.5|6399.5|6403.5|6397.5|2
1644562210000|2022-02-11 06:50:10|6403|6397|6403.5|6397.5|6403.5|6397.5|6403|6397|3
1644562220000|2022-02-11 06:50:20|6403.7|6397.7|6404|6398|6404|6398|6403.7|6397.7|0
1644562240000|2022-02-11 06:50:40|6403.7|6397.7|6403.5|6397.5|6403.7|6397.7|6403.5|6397.5|0
1644562250000|2022-02-11 06:50:50|6403.4|6397.4|6403|6397|6403.4|6397.4|6403|6397|0
1644562260000|2022-02-11 06:51:00|6403.2|6397.2|6403.5|6397.5|6403.5|6397.5|6403.2|6397.2|5
1644562270000|2022-02-11 06:51:10|6404.5|6398.5|6404.7|6398.7|6404.7|6398.7|6404|6398|1
1644562290000|2022-02-11 06:51:30|6404.5|6398.5|6403|6397|6404.5|6398.5|6403|6397|2
1644562300000|2022-02-11 06:51:40|6401.4|6395.4|6398.2|6392.2|6401.4|6395.4|6395.5|6389.5|24
1644562320000|2022-02-11 06:52:00|6397.7|6391.7|6398.2|6392.2|6398.7|6392.7|6397.2|6391.2|9
1644562330000|2022-02-11 06:52:10|6398.3|6392.3|6399|6393|6399.2|6393.2|6398.3|6392.3|4
1644562350000|2022-02-11 06:52:30|6400|6394|6400.2|6394.2|6400.7|6394.7|6399.7|6393.7|53
1644562360000|2022-02-11 06:52:40|6399.5|6393.5|6399.5|6393.5|6400|6394|6399.4|6393.4|6
1644562370000|2022-02-11 06:52:50|6400|6394|6400|6394|6400|6394|6400|6394|10
1644562380000|2022-02-11 06:53:00|6399.7|6393.7|6399.4|6393.4|6399.7|6393.7|6399.2|6393.2|1
1644562390000|2022-02-11 06:53:10|6399|6393|6397.2|6391.2|6399.2|6393.2|6397.2|6391.2|4
1644562400000|2022-02-11 06:53:20|6397.7|6391.7|6397.8|6391.8|6397.8|6391.8|6397.7|6391.7|0
1644562410000|2022-02-11 06:53:30|6398|6392|6398.2|6392.2|6398.7|6392.7|6397.7|6391.7|1
1644562420000|2022-02-11 06:53:40|6397.8|6391.8|6397.7|6391.7|6398.2|6392.2|6396.2|6390.2|5
1644562430000|2022-02-11 06:53:50|6398.7|6392.7|6398.4|6392.4|6398.7|6392.7|6398|6392|0
1644562440000|2022-02-11 06:54:00|6398|6392|6398|6392|6398|6392|6398|6392|1
1644562450000|2022-02-11 06:54:10|6397.8|6391.8|6397.5|6391.5|6398|6392|6397.5|6391.5|2
1644562470000|2022-02-11 06:54:30|6398|6392|6398.2|6392.2|6398.2|6392.2|6398|6392|1
1644562480000|2022-02-11 06:54:40|6397.7|6391.7|6398|6392|6398.2|6392.2|6397.7|6391.7|0
1644562500000|2022-02-11 06:55:00|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|0
1644562510000|2022-02-11 06:55:10|6397.5|6391.5|6398.2|6392.2|6398.2|6392.2|6397.5|6391.5|1
1644562520000|2022-02-11 06:55:20|6397.7|6391.7|6396|6390|6398.2|6392.2|6396|6390|5
1644562530000|2022-02-11 06:55:30|6396.2|6390.2|6396.3|6390.3|6397|6391|6395.9|6389.9|71
1644562540000|2022-02-11 06:55:40|6395.8|6389.8|6395.8|6389.8|6396.3|6390.3|6395.3|6389.3|0
1644562550000|2022-02-11 06:55:50|6395.9|6389.9|6395.8|6389.8|6396.3|6390.3|6395.2|6389.2|2
1644562560000|2022-02-11 06:56:00|6395.9|6389.9|6395.3|6389.3|6395.9|6389.9|6395.3|6389.3|0
1644562580000|2022-02-11 06:56:20|6395.4|6389.4|6396|6390|6396.2|6390.2|6395.4|6389.4|2
1644562590000|2022-02-11 06:56:30|6396.5|6390.5|6396|6390|6396.5|6390.5|6396|6390|0
1644562600000|2022-02-11 06:56:40|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|1
1644562610000|2022-02-11 06:56:50|6395.4|6389.4|6395.8|6389.8|6395.8|6389.8|6395.4|6389.4|1
1644562630000|2022-02-11 06:57:10|6395.3|6389.3|6395.4|6389.4|6395.4|6389.4|6395.3|6389.3|0
1644562640000|2022-02-11 06:57:20|6395.8|6389.8|6396.3|6390.3|6396.3|6390.3|6395.8|6389.8|0
1644562660000|2022-02-11 06:57:40|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|1
1644562670000|2022-02-11 06:57:50|6396.8|6390.8|6397.4|6391.4|6397.4|6391.4|6396.8|6390.8|1
1644562680000|2022-02-11 06:58:00|||||||||1
1644562690000|2022-02-11 06:58:10|6397|6391|6397.9|6391.9|6397.9|6391.9|6396.8|6390.8|2
1644562700000|2022-02-11 06:58:20|6398|6392|6398.2|6392.2|6398.2|6392.2|6398|6392|0
1644562720000|2022-02-11 06:58:40|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|0
1644562730000|2022-02-11 06:58:50|||||||||1
1644562740000|2022-02-11 06:59:00|6399.2|6393.2|6399.7|6393.7|6399.7|6393.7|6399.2|6393.2|1
1644562750000|2022-02-11 06:59:10|6399.3|6393.3|6399|6393|6399.3|6393.3|6398.4|6392.4|1
1644562760000|2022-02-11 06:59:20|6398.5|6392.5|6398.5|6392.5|6398.7|6392.7|6398.4|6392.4|8
1644562770000|2022-02-11 06:59:30|6398.4|6392.4|6398.5|6392.5|6398.5|6392.5|6398|6392|0
1644562780000|2022-02-11 06:59:40|6398.9|6392.9|6398.8|6392.8|6400.8|6394.8|6398.8|6392.8|0
1644562790000|2022-02-11 06:59:50|6398.4|6392.4|6398|6392|6398.4|6392.4|6398|6392|0
1644562800000|2022-02-11 07:00:00|6398.7|6392.7|6398|6392|6399.5|6393.5|6397.5|6391.5|0
1644562810000|2022-02-11 07:00:10|6397.9|6391.9|6397|6391|6397.9|6391.9|6396.7|6390.7|0
1644562820000|2022-02-11 07:00:20|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|1
1644562830000|2022-02-11 07:00:30|6398|6392|6397.2|6391.2|6398|6392|6397.2|6391.2|0
1644562840000|2022-02-11 07:00:40|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1644562850000|2022-02-11 07:00:50|6397.9|6391.9|6397.5|6391.5|6398|6392|6397.5|6391.5|0
1644562860000|2022-02-11 07:01:00|6398|6392|6395.9|6389.9|6398|6392|6395.9|6389.9|3
1644562870000|2022-02-11 07:01:10|6396.3|6390.3|6398.2|6392.2|6398.2|6392.2|6396.3|6390.3|0
1644562890000|2022-02-11 07:01:30|6398|6392|6397.9|6391.9|6398|6392|6397.7|6391.7|3
1644562900000|2022-02-11 07:01:40|6397.5|6391.5|6400.2|6394.2|6400.2|6394.2|6397.5|6391.5|18
1644562920000|2022-02-11 07:02:00|6397.3|6391.3|6397.2|6391.2|6398.2|6392.2|6395.7|6389.7|4
1644562930000|2022-02-11 07:02:10|6398.2|6392.2|6396.7|6390.7|6398.2|6392.2|6396.7|6390.7|3
1644562940000|2022-02-11 07:02:20|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|0
1644562950000|2022-02-11 07:02:30|6398|6392|6400.5|6394.5|6400.5|6394.5|6398|6392|3
1644562960000|2022-02-11 07:02:40|6401|6395|6401.7|6395.7|6401.7|6395.7|6400.5|6394.5|0
1644562980000|2022-02-11 07:03:00|6402.4|6396.4|6401.5|6395.5|6402.7|6396.7|6401.5|6395.5|1
1644562990000|2022-02-11 07:03:10|6401.7|6395.7|6401.7|6395.7|6401.7|6395.7|6401.7|6395.7|0
1644563000000|2022-02-11 07:03:20|6402|6396|6402.5|6396.5|6403.2|6397.2|6402|6396|0
1644563010000|2022-02-11 07:03:30|6403|6397|6403|6397|6403.3|6397.3|6403|6397|0
1644563020000|2022-02-11 07:03:40|6403.2|6397.2|6403|6397|6403.2|6397.2|6403|6397|0
1644563030000|2022-02-11 07:03:50|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|0
1644563040000|2022-02-11 07:04:00|6403|6397|6401.7|6395.7|6403|6397|6401.7|6395.7|1
1644563050000|2022-02-11 07:04:10|6401|6395|6401.7|6395.7|6401.7|6395.7|6401|6395|0
1644563060000|2022-02-11 07:04:20|6401.5|6395.5|6401|6395|6401.5|6395.5|6401|6395|0
1644563070000|2022-02-11 07:04:30|6400.5|6394.5|6401.4|6395.4|6401.4|6395.4|6400.5|6394.5|0
1644563080000|2022-02-11 07:04:40|6400.9|6394.9|6401.4|6395.4|6401.4|6395.4|6400.9|6394.9|0
1644563090000|2022-02-11 07:04:50|6401.5|6395.5|6401.4|6395.4|6401.5|6395.5|6401.4|6395.4|0
1644563150000|2022-02-11 07:05:50|6401.9|6395.9|6401.4|6395.4|6401.9|6395.9|6401.4|6395.4|1
1644563160000|2022-02-11 07:06:00|6400.9|6394.9|6401.4|6395.4|6401.9|6395.9|6400.9|6394.9|0
1644563170000|2022-02-11 07:06:10|6401.5|6395.5|6402|6396|6402|6396|6401.5|6395.5|0
1644563180000|2022-02-11 07:06:20|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|0
1644563200000|2022-02-11 07:06:40|6403|6397|6403.2|6397.2|6403.2|6397.2|6403|6397|0
1644563210000|2022-02-11 07:06:50|6403.3|6397.3|6403.9|6397.9|6403.9|6397.9|6403.3|6397.3|0
1644563220000|2022-02-11 07:07:00|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|6402.5|6396.5|5
1644563230000|2022-02-11 07:07:10|6405|6399|6406|6400|6406|6400|6405|6399|0
1644563240000|2022-02-11 07:07:20|6405.3|6399.3|6405|6399|6405.3|6399.3|6405|6399|0
1644563250000|2022-02-11 07:07:30|6402|6396|6402|6396|6402|6396|6402|6396|9
1644563290000|2022-02-11 07:08:10|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|0
1644563300000|2022-02-11 07:08:20|6403|6397|6403|6397|6403|6397|6403|6397|1
1644563310000|2022-02-11 07:08:30|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|0
1644563350000|2022-02-11 07:09:10|6402.9|6396.9|6402.9|6396.9|6404.5|6398.5|6402.9|6396.9|8
1644563360000|2022-02-11 07:09:20|6403|6397|6403|6397|6403|6397|6403|6397|0
1644563370000|2022-02-11 07:09:30|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|0
1644563380000|2022-02-11 07:09:40|6403|6397|6403.7|6397.7|6403.7|6397.7|6403|6397|5
1644563400000|2022-02-11 07:10:00|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|0
1644563420000|2022-02-11 07:10:20|6403|6397|6403|6397|6403|6397|6403|6397|4
1644563430000|2022-02-11 07:10:30|6402|6396|6401.4|6395.4|6402|6396|6401.4|6395.4|3
1644563440000|2022-02-11 07:10:40|6401|6395|6402.4|6396.4|6402.5|6396.5|6401|6395|0
1644563450000|2022-02-11 07:10:50|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|0
1644563460000|2022-02-11 07:11:00|6402.9|6396.9|6401|6395|6402.9|6396.9|6400.7|6394.7|1
1644563480000|2022-02-11 07:11:20|6400.5|6394.5|6401|6395|6401|6395|6400.5|6394.5|1
1644563490000|2022-02-11 07:11:30|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|0
1644563500000|2022-02-11 07:11:40|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|0
1644563510000|2022-02-11 07:11:50|6399|6393|6399.5|6393.5|6399.5|6393.5|6399|6393|1
1644563520000|2022-02-11 07:12:00|6399.9|6393.9|6400.5|6394.5|6400.5|6394.5|6399.9|6393.9|3
1644563530000|2022-02-11 07:12:10|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|0
1644563540000|2022-02-11 07:12:20|6400.4|6394.4|6401|6395|6401|6395|6400.4|6394.4|0
1644563550000|2022-02-11 07:12:30|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|0
1644563560000|2022-02-11 07:12:40|6401.5|6395.5|6401.4|6395.4|6401.5|6395.5|6401.4|6395.4|0
1644563570000|2022-02-11 07:12:50|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|6401.5|6395.5|0
1644563580000|2022-02-11 07:13:00|6401.7|6395.7|6401.7|6395.7|6401.7|6395.7|6401.7|6395.7|0
1644563590000|2022-02-11 07:13:10|6402|6396|6402.5|6396.5|6402.5|6396.5|6402|6396|0
1644563600000|2022-02-11 07:13:20|6402.4|6396.4|6402.5|6396.5|6402.5|6396.5|6401.5|6395.5|1
1644563610000|2022-02-11 07:13:30|6401.9|6395.9|6402|6396|6402|6396|6401.5|6395.5|1
1644563640000|2022-02-11 07:14:00|6401.4|6395.4|6402.5|6396.5|6402.5|6396.5|6401.4|6395.4|1
1644563650000|2022-02-11 07:14:10|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|0
1644563660000|2022-02-11 07:14:20|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|3
1644563690000|2022-02-11 07:14:50|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|0
1644563700000|2022-02-11 07:15:00|6401.9|6395.9|6402.5|6396.5|6402.5|6396.5|6401.9|6395.9|1
1644563710000|2022-02-11 07:15:10|6402.4|6396.4|6402.5|6396.5|6402.5|6396.5|6402.4|6396.4|0
1644563720000|2022-02-11 07:15:20|6402.7|6396.7|6402.9|6396.9|6404|6398|6402.7|6396.7|1
1644563730000|2022-02-11 07:15:30|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|0
1644563740000|2022-02-11 07:15:40|6404.5|6398.5|6403.5|6397.5|6404.5|6398.5|6403.5|6397.5|2
1644563750000|2022-02-11 07:15:50|6404|6398|6404|6398|6404|6398|6404|6398|0
1644563760000|2022-02-11 07:16:00|6404.5|6398.5|6405|6399|6405|6399|6404.5|6398.5|1
1644563770000|2022-02-11 07:16:10|6404.5|6398.5|6404|6398|6404.5|6398.5|6404|6398|0
1644563780000|2022-02-11 07:16:20|6403.5|6397.5|6403|6397|6403.5|6397.5|6403|6397|0
1644563790000|2022-02-11 07:16:30|6403.5|6397.5|6403|6397|6403.5|6397.5|6403|6397|0
1644563800000|2022-02-11 07:16:40|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|1
1644563820000|2022-02-11 07:17:00|6402.7|6396.7|6404.8|6398.8|6404.8|6398.8|6402.7|6396.7|2
1644563830000|2022-02-11 07:17:10|6405.2|6399.2|6406.4|6400.4|6406.4|6400.4|6405.2|6399.2|3
1644563840000|2022-02-11 07:17:20|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|0
1644563850000|2022-02-11 07:17:30|6406|6400|6406.4|6400.4|6406.4|6400.4|6406|6400|0
1644563870000|2022-02-11 07:17:50|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|0
1644563880000|2022-02-11 07:18:00|6405.4|6399.4|6404.8|6398.8|6405.4|6399.4|6404.8|6398.8|1
1644563890000|2022-02-11 07:18:10|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|1
1644563910000|2022-02-11 07:18:30|6404.9|6398.9|6404.8|6398.8|6404.9|6398.9|6403.7|6397.7|1
1644563920000|2022-02-11 07:18:40|||||||||2
1644563930000|2022-02-11 07:18:50|6404.7|6398.7|6404.8|6398.8|6404.8|6398.8|6403.7|6397.7|0
1644563940000|2022-02-11 07:19:00|6403.4|6397.4|6403.4|6397.4|6403.4|6397.4|6403|6397|1
1644563950000|2022-02-11 07:19:10|6402.9|6396.9|6400.3|6394.3|6402.9|6396.9|6400.3|6394.3|1
1644563980000|2022-02-11 07:19:40|6400|6394|6400.3|6394.3|6400.3|6394.3|6400|6394|4
1644563990000|2022-02-11 07:19:50|6400.8|6394.8|6400.8|6394.8|6400.8|6394.8|6400.8|6394.8|1
1644564000000|2022-02-11 07:20:00|6400.3|6394.3|6399.8|6393.8|6400.3|6394.3|6399.8|6393.8|13
1644564020000|2022-02-11 07:20:20|||||||||4
1644564030000|2022-02-11 07:20:30|||||||||4
1644564040000|2022-02-11 07:20:40|6399.9|6393.9|6398.8|6392.8|6399.9|6393.9|6398.8|6392.8|0
1644564050000|2022-02-11 07:20:50|6397.8|6391.8|6396.9|6390.9|6398.4|6392.4|6396.9|6390.9|0
1644564060000|2022-02-11 07:21:00|6396.8|6390.8|6396.4|6390.4|6396.8|6390.8|6395.8|6389.8|1
1644564070000|2022-02-11 07:21:10|6396.3|6390.3|6397.4|6391.4|6397.4|6391.4|6395.9|6389.9|2
1644564090000|2022-02-11 07:21:30|6397.3|6391.3|6396.8|6390.8|6397.3|6391.3|6396.8|6390.8|0
1644564110000|2022-02-11 07:21:50|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|2
1644564120000|2022-02-11 07:22:00|6395.9|6389.9|6395.8|6389.8|6395.9|6389.9|6395.8|6389.8|0
1644564130000|2022-02-11 07:22:10|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|0
1644564140000|2022-02-11 07:22:20|6396|6390|6396|6390|6396|6390|6396|6390|1
1644564170000|2022-02-11 07:22:50|6395.9|6389.9|6396|6390|6396|6390|6395.9|6389.9|0
1644564180000|2022-02-11 07:23:00|6395.8|6389.8|6395.8|6389.8|6395.9|6389.9|6395.8|6389.8|0
1644564200000|2022-02-11 07:23:20|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|2
1644564210000|2022-02-11 07:23:30|6396|6390|6396|6390|6396|6390|6396|6390|2
1644564230000|2022-02-11 07:23:50|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|0
1644564240000|2022-02-11 07:24:00|6396|6390|6396.4|6390.4|6396.5|6390.5|6396|6390|0
1644564280000|2022-02-11 07:24:40|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|0
1644564290000|2022-02-11 07:24:50|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|2
1644564300000|2022-02-11 07:25:00|6396.4|6390.4|6395.9|6389.9|6396.4|6390.4|6395.9|6389.9|0
1644564310000|2022-02-11 07:25:10|6395.5|6389.5|6395|6389|6395.5|6389.5|6395|6389|0
1644564320000|2022-02-11 07:25:20|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|0
1644564340000|2022-02-11 07:25:40|6395.5|6389.5|6395|6389|6395.5|6389.5|6395|6389|1
1644564350000|2022-02-11 07:25:50|6394.9|6388.9|6395|6389|6395|6389|6394.9|6388.9|0
1644564380000|2022-02-11 07:26:20|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|0
1644564390000|2022-02-11 07:26:30|6397|6391|6397|6391|6397|6391|6397|6391|1
1644564400000|2022-02-11 07:26:40|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1644564420000|2022-02-11 07:27:00|6397.4|6391.4|6396.5|6390.5|6397.5|6391.5|6396.5|6390.5|3
1644564430000|2022-02-11 07:27:10|6396.4|6390.4|6397|6391|6397|6391|6396.4|6390.4|0
1644564460000|2022-02-11 07:27:40|||||||||1
1644564470000|2022-02-11 07:27:50|6399|6393|6399|6393|6399|6393|6399|6393|0
1644564480000|2022-02-11 07:28:00|6398.3|6392.3|6397.9|6391.9|6398.3|6392.3|6397.9|6391.9|2
1644564500000|2022-02-11 07:28:20|6398|6392|6398.4|6392.4|6398.4|6392.4|6398|6392|0
1644564520000|2022-02-11 07:28:40|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|0
1644564530000|2022-02-11 07:28:50|6398.5|6392.5|6398.4|6392.4|6398.5|6392.5|6398.4|6392.4|0
1644564540000|2022-02-11 07:29:00|6399.4|6393.4|6398.4|6392.4|6399.4|6393.4|6398.4|6392.4|0
1644564580000|2022-02-11 07:29:40|6396.9|6390.9|6397.8|6391.8|6398.3|6392.3|6396.9|6390.9|0
1644564590000|2022-02-11 07:29:50|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|0
1644564600000|2022-02-11 07:30:00|6396.9|6390.9|6397.4|6391.4|6397.4|6391.4|6396.9|6390.9|1
1644564610000|2022-02-11 07:30:10|6397.9|6391.9|6396.9|6390.9|6397.9|6391.9|6396.9|6390.9|2
1644564630000|2022-02-11 07:30:30|6398.5|6392.5|6397.9|6391.9|6398.5|6392.5|6397.4|6391.4|1
1644564640000|2022-02-11 07:30:40|6397.8|6391.8|6397.4|6391.4|6397.8|6391.8|6397.4|6391.4|0
1644564650000|2022-02-11 07:30:50|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1644564660000|2022-02-11 07:31:00|6397.4|6391.4|6398|6392|6398|6392|6397.4|6391.4|0
1644564670000|2022-02-11 07:31:10|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|0
1644564680000|2022-02-11 07:31:20|6399|6393|6399|6393|6399|6393|6399|6393|1
1644564690000|2022-02-11 07:31:30|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|0
1644564700000|2022-02-11 07:31:40|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|1
1644564710000|2022-02-11 07:31:50|6401.5|6395.5|6401.4|6395.4|6401.9|6395.9|6400.9|6394.9|0
1644564720000|2022-02-11 07:32:00|6401.9|6395.9|6401.8|6395.8|6401.9|6395.9|6401.8|6395.8|0
1644564730000|2022-02-11 07:32:10|6401.4|6395.4|6400.9|6394.9|6401.4|6395.4|6400.9|6394.9|0
1644564740000|2022-02-11 07:32:20|6401|6395|6401.4|6395.4|6401.4|6395.4|6401|6395|0
1644564810000|2022-02-11 07:33:30|6404.3|6398.3|6404.3|6398.3|6404.3|6398.3|6404.3|6398.3|3
1644564840000|2022-02-11 07:34:00|6403.8|6397.8|6403.8|6397.8|6403.9|6397.9|6403.8|6397.8|0
1644564850000|2022-02-11 07:34:10|6403.9|6397.9|6404.4|6398.4|6404.4|6398.4|6403.9|6397.9|1
1644564880000|2022-02-11 07:34:40|6404.8|6398.8|6404.8|6398.8|6404.8|6398.8|6404.8|6398.8|0
1644564890000|2022-02-11 07:34:50|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|0
1644564910000|2022-02-11 07:35:10|6404.8|6398.8|6404.9|6398.9|6404.9|6398.9|6404.8|6398.8|0
1644564920000|2022-02-11 07:35:20|6404.8|6398.8|6404.8|6398.8|6404.8|6398.8|6404.6|6398.6|1
1644564940000|2022-02-11 07:35:40|6405.8|6399.8|6406.9|6400.9|6406.9|6400.9|6405.8|6399.8|2
1644564950000|2022-02-11 07:35:50|6406.8|6400.8|6406.9|6400.9|6406.9|6400.9|6406.7|6400.7|3
1644564960000|2022-02-11 07:36:00|6406.8|6400.8|6406.8|6400.8|6406.8|6400.8|6406.8|6400.8|3
1644564970000|2022-02-11 07:36:10|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|2
1644564980000|2022-02-11 07:36:20|6407|6401|6409.4|6403.4|6409.4|6403.4|6407|6401|3
1644564990000|2022-02-11 07:36:30|6410|6404|6410|6404|6410|6404|6410|6404|0
1644565000000|2022-02-11 07:36:40|6410.2|6404.2|6410.9|6404.9|6410.9|6404.9|6410|6404|0
1644565010000|2022-02-11 07:36:50|6410.8|6404.8|6410.8|6404.8|6411.8|6405.8|6410|6404|0
1644565020000|2022-02-11 07:37:00|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|0
1644565030000|2022-02-11 07:37:10|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|0
1644565040000|2022-02-11 07:37:20|6410|6404|6410|6404|6410|6404|6410|6404|0
1644565050000|2022-02-11 07:37:30|6410.5|6404.5|6412.2|6406.2|6412.2|6406.2|6410.5|6404.5|2
1644565060000|2022-02-11 07:37:40|6413.5|6407.5|6413|6407|6413.5|6407.5|6412.5|6406.5|0
1644565070000|2022-02-11 07:37:50|6412|6406|6412|6406|6412|6406|6412|6406|0
1644565080000|2022-02-11 07:38:00|6412.4|6406.4|6411|6405|6412.4|6406.4|6411|6405|1
1644565100000|2022-02-11 07:38:20|6410.5|6404.5|6410.5|6404.5|6410.5|6404.5|6410.5|6404.5|0
1644565110000|2022-02-11 07:38:30|6410|6404|6409|6403|6410|6404|6409|6403|1
1644565120000|2022-02-11 07:38:40|6410|6404|6410|6404|6410|6404|6410|6404|0
1644565140000|2022-02-11 07:39:00|6410.3|6404.3|6410|6404|6411|6405|6410|6404|2
1644565150000|2022-02-11 07:39:10|6410.7|6404.7|6410.7|6404.7|6410.7|6404.7|6410.7|6404.7|0
1644565170000|2022-02-11 07:39:30|6410.5|6404.5|6412|6406|6412.4|6406.4|6410.5|6404.5|2
1644565190000|2022-02-11 07:39:50|6411|6405|6412.4|6406.4|6412.7|6406.7|6411|6405|0
1644565200000|2022-02-11 07:40:00|6412|6406|6413.5|6407.5|6413.5|6407.5|6412|6406|4
1644565210000|2022-02-11 07:40:10|6414|6408|6413|6407|6414|6408|6413|6407|0
1644565220000|2022-02-11 07:40:20|6412.5|6406.5|6413|6407|6413|6407|6412.5|6406.5|0
1644565260000|2022-02-11 07:41:00|6413.5|6407.5|6411.5|6405.5|6413.5|6407.5|6411.5|6405.5|3
1644565270000|2022-02-11 07:41:10|6411|6405|6411|6405|6411|6405|6410.5|6404.5|0
1644565280000|2022-02-11 07:41:20|6410.7|6404.7|6410|6404|6410.7|6404.7|6410|6404|0
1644565300000|2022-02-11 07:41:40|6411|6405|6411|6405|6411|6405|6411|6405|0
1644565310000|2022-02-11 07:41:50|6411.5|6405.5|6411.2|6405.2|6411.5|6405.5|6410.5|6404.5|0
1644565320000|2022-02-11 07:42:00|6411.5|6405.5|6410|6404|6411.5|6405.5|6410|6404|2
1644565330000|2022-02-11 07:42:10|6411|6405|6411|6405|6411|6405|6411|6405|0
1644565340000|2022-02-11 07:42:20|6410.5|6404.5|6410.5|6404.5|6410.5|6404.5|6410.5|6404.5|0
1644565350000|2022-02-11 07:42:30|6410|6404|6410|6404|6410|6404|6409|6403|4
1644565360000|2022-02-11 07:42:40|6409.9|6403.9|6409|6403|6409.9|6403.9|6409|6403|0
1644565370000|2022-02-11 07:42:50|6408.3|6402.3|6408.3|6402.3|6408.3|6402.3|6408.3|6402.3|0
1644565380000|2022-02-11 07:43:00|6408.2|6402.2|6408.2|6402.2|6408.2|6402.2|6407.9|6401.9|0
1644565400000|2022-02-11 07:43:20|6408|6402|6408|6402|6408|6402|6408|6402|2
1644565410000|2022-02-11 07:43:30|6408.2|6402.2|6408.2|6402.2|6408.2|6402.2|6408.2|6402.2|0
1644565440000|2022-02-11 07:44:00|6407.8|6401.8|6409.5|6403.5|6409.5|6403.5|6407.7|6401.7|5
1644565450000|2022-02-11 07:44:10|6411|6405|6412.4|6406.4|6413|6407|6411|6405|5
1644565470000|2022-02-11 07:44:30|6412|6406|6412|6406|6412|6406|6412|6406|0
1644565480000|2022-02-11 07:44:40|6411|6405|6411|6405|6411|6405|6411|6405|0
1644565500000|2022-02-11 07:45:00|6410.5|6404.5|6410.9|6404.9|6410.9|6404.9|6410|6404|0
1644565510000|2022-02-11 07:45:10|6410.5|6404.5|6410.5|6404.5|6410.5|6404.5|6410.5|6404.5|0
1644565530000|2022-02-11 07:45:30|6410|6404|6409.5|6403.5|6410|6404|6409.5|6403.5|0
1644565540000|2022-02-11 07:45:40|6409.4|6403.4|6410.5|6404.5|6410.5|6404.5|6409.4|6403.4|1
1644565550000|2022-02-11 07:45:50|6410.4|6404.4|6409.5|6403.5|6410.4|6404.4|6409.5|6403.5|0
1644565560000|2022-02-11 07:46:00|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|1
1644565570000|2022-02-11 07:46:10|6407.8|6401.8|6408.4|6402.4|6408.4|6402.4|6407.8|6401.8|0
1644565580000|2022-02-11 07:46:20|6407.8|6401.8|6407.8|6401.8|6408.3|6402.3|6407.8|6401.8|1
1644565590000|2022-02-11 07:46:30|6407.9|6401.9|6407.8|6401.8|6407.9|6401.9|6407.8|6401.8|0
1644565600000|2022-02-11 07:46:40|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|0
1644565610000|2022-02-11 07:46:50|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|1
1644565620000|2022-02-11 07:47:00|6407.9|6401.9|6409.4|6403.4|6409.4|6403.4|6407.8|6401.8|1
1644565630000|2022-02-11 07:47:10|6409|6403|6410|6404|6410|6404|6409|6403|0
1644565670000|2022-02-11 07:47:50|6410.4|6404.4|6410|6404|6410.4|6404.4|6410|6404|0
1644565680000|2022-02-11 07:48:00|6410.4|6404.4|6410|6404|6410.5|6404.5|6410|6404|0
1644565690000|2022-02-11 07:48:10|6410.2|6404.2|6413|6407|6413|6407|6410.2|6404.2|1
1644565700000|2022-02-11 07:48:20|6413.2|6407.2|6413.4|6407.4|6413.4|6407.4|6413.2|6407.2|0
1644565720000|2022-02-11 07:48:40|6412.9|6406.9|6413.3|6407.3|6413.3|6407.3|6412.9|6406.9|0
1644565730000|2022-02-11 07:48:50|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|0
1644565740000|2022-02-11 07:49:00|6412.8|6406.8|6412.3|6406.3|6412.9|6406.9|6412.3|6406.3|0
1644565750000|2022-02-11 07:49:10|6412.4|6406.4|6412|6406|6412.4|6406.4|6412|6406|0
1644565760000|2022-02-11 07:49:20|6411|6405|6411.5|6405.5|6411.5|6405.5|6411|6405|1
1644565780000|2022-02-11 07:49:40|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|1
1644565790000|2022-02-11 07:49:50|6412|6406|6412|6406|6412|6406|6412|6406|0
1644565810000|2022-02-11 07:50:10|6411.5|6405.5|6411.5|6405.5|6411.5|6405.5|6411.5|6405.5|0
1644565820000|2022-02-11 07:50:20|6411.4|6405.4|6411.2|6405.2|6411.4|6405.4|6411|6405|0
1644565830000|2022-02-11 07:50:30|6411.5|6405.5|6412|6406|6413|6407|6411.5|6405.5|0
1644565860000|2022-02-11 07:51:00|6412.5|6406.5|6413|6407|6413|6407|6412.5|6406.5|1
1644565880000|2022-02-11 07:51:20|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|0
1644565890000|2022-02-11 07:51:30|6414.7|6408.7|6415.2|6409.2|6415.7|6409.7|6414.7|6408.7|0
1644565900000|2022-02-11 07:51:40|6415|6409|6414|6408|6415|6409|6414|6408|0
1644565910000|2022-02-11 07:51:50|6414.2|6408.2|6414|6408|6414.2|6408.2|6414|6408|0
1644565920000|2022-02-11 07:52:00|6414.2|6408.2|6413.7|6407.7|6414.2|6408.2|6412|6406|1
1644565930000|2022-02-11 07:52:10|6415|6409|6415|6409|6415|6409|6414.5|6408.5|0
1644565940000|2022-02-11 07:52:20|6415.7|6409.7|6415.7|6409.7|6415.7|6409.7|6415.7|6409.7|0
1644565950000|2022-02-11 07:52:30|6415.2|6409.2|6415|6409|6415.2|6409.2|6415|6409|0
1644565960000|2022-02-11 07:52:40|6414.5|6408.5|6415|6409|6415|6409|6414.5|6408.5|0
1644565970000|2022-02-11 07:52:50|6414.5|6408.5|6414.2|6408.2|6415|6409|6414.2|6408.2|0
1644565980000|2022-02-11 07:53:00|6414.5|6408.5|6416.8|6410.8|6416.8|6410.8|6414.5|6408.5|2
1644566000000|2022-02-11 07:53:20|6422|6416|6422|6416|6422|6416|6422|6416|49
1644566010000|2022-02-11 07:53:30|6421.7|6415.7|6420.7|6414.7|6421.7|6415.7|6420.3|6414.3|0
1644566020000|2022-02-11 07:53:40|6420.2|6414.2|6419.3|6413.3|6420.2|6414.2|6418.8|6412.8|0
1644566030000|2022-02-11 07:53:50|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|0
1644566040000|2022-02-11 07:54:00|6422|6416|6420.7|6414.7|6422|6416|6420.2|6414.2|6
1644566070000|2022-02-11 07:54:30|6420.2|6414.2|6421|6415|6421.2|6415.2|6418.8|6412.8|0
1644566080000|2022-02-11 07:54:40|6420.7|6414.7|6420.7|6414.7|6420.7|6414.7|6420.7|6414.7|0
1644566090000|2022-02-11 07:54:50|6421.2|6415.2|6420.7|6414.7|6421.2|6415.2|6420.7|6414.7|0
1644566100000|2022-02-11 07:55:00|6421.2|6415.2|6419.7|6413.7|6421.7|6415.7|6419|6413|1
1644566110000|2022-02-11 07:55:10|6420.5|6414.5|6421.2|6415.2|6421.2|6415.2|6420.2|6414.2|2
1644566120000|2022-02-11 07:55:20|6421.3|6415.3|6424.2|6418.2|6424.2|6418.2|6421.3|6415.3|0
1644566130000|2022-02-11 07:55:30|6424.5|6418.5|6425.3|6419.3|6425.3|6419.3|6424.5|6418.5|1
1644566140000|2022-02-11 07:55:40|6430.8|6424.8|6431.5|6425.5|6431.5|6425.5|6430.8|6424.8|14
1644566150000|2022-02-11 07:55:50|6428|6422|6427.5|6421.5|6428|6422|6427.5|6421.5|2
1644566160000|2022-02-11 07:56:00|6427.8|6421.8|6431.3|6425.3|6431.8|6425.8|6427.7|6421.7|2
1644566170000|2022-02-11 07:56:10|6430.7|6424.7|6432.3|6426.3|6432.9|6426.9|6430.7|6424.7|3
1644566180000|2022-02-11 07:56:20|6431.8|6425.8|6431.3|6425.3|6431.8|6425.8|6431|6425|1
1644566190000|2022-02-11 07:56:30|6431.2|6425.2|6432.3|6426.3|6432.3|6426.3|6431.2|6425.2|7
1644566200000|2022-02-11 07:56:40|6431.9|6425.9|6431.8|6425.8|6431.9|6425.9|6431.8|6425.8|2
1644566210000|2022-02-11 07:56:50|6431.7|6425.7|6430.8|6424.8|6431.7|6425.7|6430.8|6424.8|0
1644566220000|2022-02-11 07:57:00|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1644566230000|2022-02-11 07:57:10|6429.7|6423.7|6430.7|6424.7|6430.7|6424.7|6429.7|6423.7|1
1644566240000|2022-02-11 07:57:20|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|0
1644566250000|2022-02-11 07:57:30|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|0
1644566260000|2022-02-11 07:57:40|6431.4|6425.4|6431.2|6425.2|6431.4|6425.4|6431.2|6425.2|1
1644566280000|2022-02-11 07:58:00|6431.7|6425.7|6433.7|6427.7|6433.7|6427.7|6430.9|6424.9|4
1644566290000|2022-02-11 07:58:10|6434.2|6428.2|6436.2|6430.2|6436.2|6430.2|6434.2|6428.2|1
1644566300000|2022-02-11 07:58:20|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|0
1644566320000|2022-02-11 07:58:40|6434.4|6428.4|6435.3|6429.3|6435.3|6429.3|6433.7|6427.7|6
1644566330000|2022-02-11 07:58:50|6434.8|6428.8|6436.8|6430.8|6436.8|6430.8|6434.3|6428.3|11
1644566340000|2022-02-11 07:59:00|6436.4|6430.4|6434.8|6428.8|6436.4|6430.4|6430.8|6424.8|5
1644566350000|2022-02-11 07:59:10|6435.3|6429.3|6437.9|6431.9|6437.9|6431.9|6435.3|6429.3|1
1644566360000|2022-02-11 07:59:20|6438.4|6432.4|6439|6433|6439.8|6433.8|6438.4|6432.4|0
1644566370000|2022-02-11 07:59:30|6439.4|6433.4|6439.9|6433.9|6440.8|6434.8|6439.4|6433.4|2
1644566380000|2022-02-11 07:59:40|6439.2|6433.2|6441.7|6435.7|6441.7|6435.7|6439.2|6433.2|7
1644566390000|2022-02-11 07:59:50|6442.2|6436.2|6444.4|6438.4|6444.4|6438.4|6441.5|6435.5|3
1644566400000|2022-02-11 08:00:00|6445.3|6439.3|6444.7|6438.7|6445.7|6439.7|6444.3|6438.3|4
1644566410000|2022-02-11 08:00:10|6444.3|6438.3|6440|6434|6444.3|6438.3|6440|6434|3
1644566420000|2022-02-11 08:00:20|6439.9|6433.9|6438.4|6432.4|6439.9|6433.9|6438.4|6432.4|0
1644566430000|2022-02-11 08:00:30|6438.2|6432.2|6437.2|6431.2|6438.2|6432.2|6437.2|6431.2|0
1644566440000|2022-02-11 08:00:40|6436.8|6430.8|6435.9|6429.9|6436.8|6430.8|6435.9|6429.9|0
1644566460000|2022-02-11 08:01:00|6436|6430|6434.8|6428.8|6436.4|6430.4|6434.7|6428.7|6
1644566470000|2022-02-11 08:01:10|6434.7|6428.7|6430.7|6424.7|6435.2|6429.2|6430.7|6424.7|1
1644566480000|2022-02-11 08:01:20|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|1
1644566490000|2022-02-11 08:01:30|6432.5|6426.5|6431.2|6425.2|6432.5|6426.5|6430.7|6424.7|0
1644566500000|2022-02-11 08:01:40|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1644566510000|2022-02-11 08:01:50|6430.2|6424.2|6430.9|6424.9|6430.9|6424.9|6429.2|6423.2|2
1644566520000|2022-02-11 08:02:00|6431.3|6425.3|6432|6426|6432.2|6426.2|6430.8|6424.8|1
1644566530000|2022-02-11 08:02:10|6432.2|6426.2|6433.7|6427.7|6433.7|6427.7|6432.2|6426.2|1
1644566540000|2022-02-11 08:02:20|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|0
1644566550000|2022-02-11 08:02:30|6434.3|6428.3|6433.8|6427.8|6434.3|6428.3|6433.8|6427.8|0
1644566560000|2022-02-11 08:02:40|6434.4|6428.4|6436.7|6430.7|6437.7|6431.7|6434.3|6428.3|0
1644566570000|2022-02-11 08:02:50|6437.5|6431.5|6438.7|6432.7|6439|6433|6437.5|6431.5|0
1644566580000|2022-02-11 08:03:00|6438.2|6432.2|6436.2|6430.2|6438.8|6432.8|6436.2|6430.2|2
1644566590000|2022-02-11 08:03:10|6436.4|6430.4|6438.2|6432.2|6438.2|6432.2|6436.4|6430.4|0
1644566600000|2022-02-11 08:03:20|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|0
1644566610000|2022-02-11 08:03:30|6437.8|6431.8|6437.2|6431.2|6438.2|6432.2|6437.2|6431.2|0
1644566620000|2022-02-11 08:03:40|6437.3|6431.3|6440.3|6434.3|6440.3|6434.3|6437.3|6431.3|3
1644566630000|2022-02-11 08:03:50|6439.2|6433.2|6437.3|6431.3|6439.2|6433.2|6437.3|6431.3|1
1644566640000|2022-02-11 08:04:00|6438.4|6432.4|6438.3|6432.3|6439.2|6433.2|6436.7|6430.7|4
1644566650000|2022-02-11 08:04:10|6438.7|6432.7|6438.2|6432.2|6438.7|6432.7|6437.7|6431.7|2
1644566660000|2022-02-11 08:04:20|6437.8|6431.8|6438.5|6432.5|6438.5|6432.5|6437.8|6431.8|0
1644566680000|2022-02-11 08:04:40|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|0
1644566700000|2022-02-11 08:05:00|6436.2|6430.2|6437.2|6431.2|6437.2|6431.2|6435.7|6429.7|0
1644566710000|2022-02-11 08:05:10|6437|6431|6435.7|6429.7|6437|6431|6435.7|6429.7|1
1644566720000|2022-02-11 08:05:20|6435.2|6429.2|6435.2|6429.2|6435.2|6429.2|6434.4|6428.4|1
1644566730000|2022-02-11 08:05:30|6434.7|6428.7|6434.7|6428.7|6435.2|6429.2|6434.2|6428.2|0
1644566740000|2022-02-11 08:05:40|6434.9|6428.9|6435.7|6429.7|6435.7|6429.7|6434.9|6428.9|0
1644566750000|2022-02-11 08:05:50|6435.8|6429.8|6434.7|6428.7|6436.2|6430.2|6434.7|6428.7|0
1644566760000|2022-02-11 08:06:00|6434.4|6428.4|6434.8|6428.8|6434.8|6428.8|6434.4|6428.4|1
1644566770000|2022-02-11 08:06:10|6436.1|6430.1|6437.7|6431.7|6437.7|6431.7|6436.1|6430.1|1
1644566780000|2022-02-11 08:06:20|6437.8|6431.8|6437.7|6431.7|6437.8|6431.8|6437.7|6431.7|1
1644566790000|2022-02-11 08:06:30|6438|6432|6437.7|6431.7|6438.2|6432.2|6437.7|6431.7|0
1644566800000|2022-02-11 08:06:40|6438.2|6432.2|6438.7|6432.7|6438.7|6432.7|6437.8|6431.8|0
1644566810000|2022-02-11 08:06:50|6439.2|6433.2|6440.7|6434.7|6440.7|6434.7|6439.2|6433.2|1
1644566820000|2022-02-11 08:07:00|6441.2|6435.2|6439.3|6433.3|6441.2|6435.2|6439.3|6433.3|4
1644566830000|2022-02-11 08:07:10|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|6439.7|6433.7|0
1644566840000|2022-02-11 08:07:20|6439.2|6433.2|6439.8|6433.8|6440.7|6434.7|6439.2|6433.2|0
1644566850000|2022-02-11 08:07:30|6440.2|6434.2|6439.2|6433.2|6440.2|6434.2|6439.2|6433.2|2
1644566860000|2022-02-11 08:07:40|6438.7|6432.7|6437.7|6431.7|6440|6434|6437.7|6431.7|1
1644566870000|2022-02-11 08:07:50|6436.4|6430.4|6435.8|6429.8|6436.4|6430.4|6435.8|6429.8|0
1644566880000|2022-02-11 08:08:00|6436.3|6430.3|6437.7|6431.7|6437.8|6431.8|6436.3|6430.3|0
1644566890000|2022-02-11 08:08:10|6437.3|6431.3|6436.2|6430.2|6437.3|6431.3|6436.2|6430.2|1
1644566900000|2022-02-11 08:08:20|6437.8|6431.8|6437|6431|6437.8|6431.8|6436.9|6430.9|2
1644566910000|2022-02-11 08:08:30|6436.9|6430.9|6437.3|6431.3|6437.3|6431.3|6436.9|6430.9|0
1644566940000|2022-02-11 08:09:00|6437.4|6431.4|6437.8|6431.8|6437.8|6431.8|6437.4|6431.4|0
1644566950000|2022-02-11 08:09:10|6438.2|6432.2|6435.2|6429.2|6438.2|6432.2|6435.2|6429.2|1
1644566960000|2022-02-11 08:09:20|6435.3|6429.3|6436.7|6430.7|6436.8|6430.8|6434.1|6428.1|1
1644566970000|2022-02-11 08:09:30|6436.3|6430.3|6437.8|6431.8|6437.8|6431.8|6436.3|6430.3|2
1644566980000|2022-02-11 08:09:40|6437.9|6431.9|6440.7|6434.7|6440.7|6434.7|6437.9|6431.9|1
1644567000000|2022-02-11 08:10:00|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|1
1644567010000|2022-02-11 08:10:10|6440.2|6434.2|6439.3|6433.3|6440.2|6434.2|6438.9|6432.9|1
1644567020000|2022-02-11 08:10:20|6439.2|6433.2|6439.5|6433.5|6439.5|6433.5|6439.2|6433.2|0
1644567030000|2022-02-11 08:10:30|6439|6433|6439|6433|6439|6433|6439|6433|0
1644567040000|2022-02-11 08:10:40|6439.2|6433.2|6441.3|6435.3|6441.7|6435.7|6439.2|6433.2|2
1644567050000|2022-02-11 08:10:50|6442.5|6436.5|6441.7|6435.7|6442.5|6436.5|6441.7|6435.7|0
1644567060000|2022-02-11 08:11:00|6442.5|6436.5|6446.4|6440.4|6446.4|6440.4|6442.5|6436.5|12
1644567070000|2022-02-11 08:11:10|6446.5|6440.5|6446.4|6440.4|6447|6441|6446.3|6440.3|15
1644567080000|2022-02-11 08:11:20|6446.3|6440.3|6446.4|6440.4|6446.4|6440.4|6446.3|6440.3|0
1644567090000|2022-02-11 08:11:30|6447.9|6441.9|6450.9|6444.9|6450.9|6444.9|6447.9|6441.9|15
1644567100000|2022-02-11 08:11:40|6451.4|6445.4|6456.9|6450.9|6456.9|6450.9|6450.4|6444.4|23
1644567110000|2022-02-11 08:11:50|6458|6452|6458.5|6452.5|6459|6453|6458|6452|63
1644567120000|2022-02-11 08:12:00|6459.4|6453.4|6470.5|6464.5|6470.5|6464.5|6459.4|6453.4|154
1644567130000|2022-02-11 08:12:10|6470|6464|6469.5|6463.5|6470|6464|6469.5|6463.5|10
1644567140000|2022-02-11 08:12:20|6470|6464|6470.5|6464.5|6470.5|6464.5|6469.5|6463.5|11
1644567150000|2022-02-11 08:12:30|6470.1|6464.1|6465.4|6459.4|6470.5|6464.5|6465.4|6459.4|10
1644567160000|2022-02-11 08:12:40|6466.9|6460.9|6469|6463|6469.7|6463.7|6466.4|6460.4|4
1644567170000|2022-02-11 08:12:50|6469.5|6463.5|6470|6464|6470.5|6464.5|6469.5|6463.5|6
1644567180000|2022-02-11 08:13:00|6470.4|6464.4|6475.6|6469.6|6477.3|6471.3|6470.4|6464.4|9
1644567190000|2022-02-11 08:13:10|6476.1|6470.1|6484.5|6478.5|6485|6479|6476.1|6470.1|17
1644567200000|2022-02-11 08:13:20|6484.4|6478.4|6483.5|6477.5|6484.9|6478.9|6483.5|6477.5|3
1644567210000|2022-02-11 08:13:30|6486.2|6480.2|6487.1|6481.1|6487.1|6481.1|6485.7|6479.7|38
1644567220000|2022-02-11 08:13:40|6486.6|6480.6|6489.1|6483.1|6490|6484|6486.6|6480.6|1
1644567230000|2022-02-11 08:13:50|6489.7|6483.7|6487.5|6481.5|6489.7|6483.7|6487.5|6481.5|4
1644567240000|2022-02-11 08:14:00|6487.1|6481.1|6487.1|6481.1|6487.1|6481.1|6487.1|6481.1|3
1644567260000|2022-02-11 08:14:20|6487.2|6481.2|6486.6|6480.6|6488.1|6482.1|6486.6|6480.6|6
1644567270000|2022-02-11 08:14:30|6487.1|6481.1|6486.6|6480.6|6487.1|6481.1|6486.1|6480.1|2
1644567280000|2022-02-11 08:14:40|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|2
1644567290000|2022-02-11 08:14:50|6486.2|6480.2|6486.6|6480.6|6486.6|6480.6|6486.2|6480.2|7
1644567300000|2022-02-11 08:15:00|6489.5|6483.5|6488.5|6482.5|6491.1|6485.1|6487.1|6481.1|27
1644567310000|2022-02-11 08:15:10|6488.4|6482.4|6487.9|6481.9|6488.4|6482.4|6487.9|6481.9|0
1644567320000|2022-02-11 08:15:20|6487|6481|6487|6481|6487|6481|6487|6481|3
1644567330000|2022-02-11 08:15:30|6486.9|6480.9|6487|6481|6487|6481|6486.9|6480.9|3
1644567340000|2022-02-11 08:15:40|6487.4|6481.4|6487.4|6481.4|6487.4|6481.4|6487.4|6481.4|12
1644567350000|2022-02-11 08:15:50|6487.3|6481.3|6486.9|6480.9|6487.3|6481.3|6486.9|6480.9|4
1644567360000|2022-02-11 08:16:00|6487.1|6481.1|6487.9|6481.9|6489.4|6483.4|6486.6|6480.6|15
1644567370000|2022-02-11 08:16:10|6487.1|6481.1|6488.6|6482.6|6489.1|6483.1|6487.1|6481.1|1
1644567380000|2022-02-11 08:16:20|6488.1|6482.1|6489.9|6483.9|6489.9|6483.9|6487.1|6481.1|2
1644567390000|2022-02-11 08:16:30|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|6490.4|6484.4|0
1644567400000|2022-02-11 08:16:40|6490|6484|6490|6484|6490|6484|6490|6484|0
1644567410000|2022-02-11 08:16:50|6490.1|6484.1|6491.5|6485.5|6491.5|6485.5|6490.1|6484.1|0
1644567420000|2022-02-11 08:17:00|||||||||1
1644567430000|2022-02-11 08:17:10|6491.3|6485.3|6491.3|6485.3|6491.3|6485.3|6491.3|6485.3|7
1644567440000|2022-02-11 08:17:20|6490.5|6484.5|6487|6481|6490.5|6484.5|6487|6481|1
1644567470000|2022-02-11 08:17:50|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|6486.5|6480.5|1
1644567480000|2022-02-11 08:18:00|6488.3|6482.3|6487|6481|6488.3|6482.3|6487|6481|2
1644567490000|2022-02-11 08:18:10|6486.9|6480.9|6486.5|6480.5|6486.9|6480.9|6486.5|6480.5|6
1644567500000|2022-02-11 08:18:20|6487|6481|6487|6481|6487|6481|6487|6481|10
1644567510000|2022-02-11 08:18:30|6486.2|6480.2|6486.1|6480.1|6486.2|6480.2|6486.1|6480.1|13
1644567530000|2022-02-11 08:18:50|6486.2|6480.2|6486.2|6480.2|6486.2|6480.2|6486.2|6480.2|0
1644567540000|2022-02-11 08:19:00|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|9
1644567560000|2022-02-11 08:19:20|6486.6|6480.6|6488.2|6482.2|6488.2|6482.2|6486.6|6480.6|15
1644567570000|2022-02-11 08:19:30|6489.8|6483.8|6489.7|6483.7|6489.8|6483.8|6489.2|6483.2|8
1644567580000|2022-02-11 08:19:40|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|0
1644567620000|2022-02-11 08:20:20|||||||||1
1644567630000|2022-02-11 08:20:30|6489.4|6483.4|6494.1|6488.1|6494.6|6488.6|6489.2|6483.2|8
1644567650000|2022-02-11 08:20:50|6500.1|6494.1|6500.2|6494.2|6501.1|6495.1|6500.1|6494.1|10
1644567660000|2022-02-11 08:21:00|6499.6|6493.6|6495|6489|6499.6|6493.6|6495|6489|8
1644567670000|2022-02-11 08:21:10|6494.6|6488.6|6494.1|6488.1|6494.6|6488.6|6494.1|6488.1|0
1644567680000|2022-02-11 08:21:20|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|5
1644567700000|2022-02-11 08:21:40|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.1|6494.1|0
1644567710000|2022-02-11 08:21:50|6500.1|6494.1|6500.2|6494.2|6500.2|6494.2|6500.1|6494.1|0
1644567720000|2022-02-11 08:22:00|6500.1|6494.1|6500.1|6494.1|6500.2|6494.2|6500.1|6494.1|2
1644567730000|2022-02-11 08:22:10|6497.4|6491.4|6497.2|6491.2|6497.6|6491.6|6496.7|6490.7|9
1644567740000|2022-02-11 08:22:20|6496.7|6490.7|6496.6|6490.6|6496.7|6490.7|6496.6|6490.6|12
1644567750000|2022-02-11 08:22:30|6496.2|6490.2|6497.2|6491.2|6497.2|6491.2|6496.1|6490.1|5
1644567760000|2022-02-11 08:22:40|6498.6|6492.6|6500.1|6494.1|6500.2|6494.2|6498.6|6492.6|0
1644567770000|2022-02-11 08:22:50|6500|6494|6499.6|6493.6|6500|6494|6499.6|6493.6|0
1644567780000|2022-02-11 08:23:00|6500.1|6494.1|6500.2|6494.2|6502.5|6496.5|6499.6|6493.6|9
1644567790000|2022-02-11 08:23:10|6499.7|6493.7|6499.6|6493.6|6499.7|6493.7|6499.6|6493.6|0
1644567800000|2022-02-11 08:23:20|6499.5|6493.5|6500.1|6494.1|6500.5|6494.5|6499.1|6493.1|4
1644567810000|2022-02-11 08:23:30|6499.1|6493.1|6498.1|6492.1|6499.1|6493.1|6498.1|6492.1|3
1644567820000|2022-02-11 08:23:40|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|1
1644567830000|2022-02-11 08:23:50|6497.6|6491.6|6498.6|6492.6|6499.1|6493.1|6497.6|6491.6|0
1644567840000|2022-02-11 08:24:00|6498.1|6492.1|6498.1|6492.1|6498.6|6492.6|6497.6|6491.6|2
1644567850000|2022-02-11 08:24:10|6497.6|6491.6|6497.2|6491.2|6498.1|6492.1|6497.1|6491.1|2
1644567860000|2022-02-11 08:24:20|6497.6|6491.6|6496.6|6490.6|6497.6|6491.6|6496.6|6490.6|3
1644567870000|2022-02-11 08:24:30|6496.1|6490.1|6497.6|6491.6|6497.6|6491.6|6496.1|6490.1|10
1644567890000|2022-02-11 08:24:50|6496.4|6490.4|6494.1|6488.1|6496.4|6490.4|6494.1|6488.1|0
1644567900000|2022-02-11 08:25:00|6494.2|6488.2|6493.1|6487.1|6494.6|6488.6|6493.1|6487.1|0
1644567910000|2022-02-11 08:25:10|6493.2|6487.2|6493.1|6487.1|6493.2|6487.2|6493.1|6487.1|0
1644567920000|2022-02-11 08:25:20|6492.7|6486.7|6490.6|6484.6|6492.7|6486.7|6489.6|6483.6|3
1644567940000|2022-02-11 08:25:40|6491.1|6485.1|6490.6|6484.6|6491.1|6485.1|6490.6|6484.6|0
1644567950000|2022-02-11 08:25:50|6490.5|6484.5|6490.8|6484.8|6491.1|6485.1|6490.1|6484.1|10
1644567960000|2022-02-11 08:26:00|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|0
1644567980000|2022-02-11 08:26:20|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|0
1644567990000|2022-02-11 08:26:30|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|0
1644568000000|2022-02-11 08:26:40|6489.7|6483.7|6491.2|6485.2|6491.2|6485.2|6489.7|6483.7|4
1644568010000|2022-02-11 08:26:50|6491.1|6485.1|6490.7|6484.7|6491.1|6485.1|6490.7|6484.7|0
1644568020000|2022-02-11 08:27:00|6490.6|6484.6|6489.6|6483.6|6491|6485|6489.6|6483.6|1
1644568030000|2022-02-11 08:27:10|6490.1|6484.1|6489.2|6483.2|6490.1|6484.1|6488.7|6482.7|0
1644568070000|2022-02-11 08:27:50|6489.4|6483.4|6489.2|6483.2|6489.7|6483.7|6489.2|6483.2|1
1644568110000|2022-02-11 08:28:30|6487.1|6481.1|6487.1|6481.1|6487.1|6481.1|6487.1|6481.1|1
1644568120000|2022-02-11 08:28:40|6486.1|6480.1|6485.7|6479.7|6486.6|6480.6|6485.7|6479.7|2
1644568130000|2022-02-11 08:28:50|6485.1|6479.1|6484.1|6478.1|6485.2|6479.2|6484.1|6478.1|0
1644568140000|2022-02-11 08:29:00|6483.7|6477.7|6485.6|6479.6|6485.6|6479.6|6483.7|6477.7|1
1644568150000|2022-02-11 08:29:10|6486|6480|6487.6|6481.6|6487.6|6481.6|6486|6480|1
1644568160000|2022-02-11 08:29:20|6488.4|6482.4|6489.2|6483.2|6489.6|6483.6|6488.4|6482.4|1
1644568170000|2022-02-11 08:29:30|6489.6|6483.6|6491.1|6485.1|6491.1|6485.1|6489.6|6483.6|0
1644568180000|2022-02-11 08:29:40|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|0
1644568190000|2022-02-11 08:29:50|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|0
1644568200000|2022-02-11 08:30:00|6489.7|6483.7|6490.1|6484.1|6490.1|6484.1|6489.7|6483.7|0
1644568220000|2022-02-11 08:30:20|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|1
1644568240000|2022-02-11 08:30:40|6490.1|6484.1|6490.6|6484.6|6490.6|6484.6|6490.1|6484.1|1
1644568250000|2022-02-11 08:30:50|6490.1|6484.1|6490|6484|6490.1|6484.1|6490|6484|1
1644568260000|2022-02-11 08:31:00|6489.1|6483.1|6488.6|6482.6|6489.1|6483.1|6488.6|6482.6|0
1644568270000|2022-02-11 08:31:10|6488.7|6482.7|6489.1|6483.1|6489.1|6483.1|6488.7|6482.7|0
1644568290000|2022-02-11 08:31:30|6489|6483|6488|6482|6489|6483|6488|6482|2
1644568300000|2022-02-11 08:31:40|||||||||1
1644568310000|2022-02-11 08:31:50|6488.1|6482.1|6488.5|6482.5|6488.5|6482.5|6488.1|6482.1|0
1644568320000|2022-02-11 08:32:00|6488.6|6482.6|6488.5|6482.5|6488.6|6482.6|6488.5|6482.5|0
1644568350000|2022-02-11 08:32:30|6489.6|6483.6|6489.1|6483.1|6489.6|6483.6|6489.1|6483.1|1
1644568360000|2022-02-11 08:32:40|6488.9|6482.9|6488.5|6482.5|6488.9|6482.9|6488.5|6482.5|0
1644568380000|2022-02-11 08:33:00|6487.7|6481.7|6487.6|6481.6|6488.5|6482.5|6487.6|6481.6|0
1644568420000|2022-02-11 08:33:40|6486.1|6480.1|6486.6|6480.6|6486.6|6480.6|6486.1|6480.1|0
1644568430000|2022-02-11 08:33:50|6486.5|6480.5|6486.1|6480.1|6486.5|6480.5|6486.1|6480.1|0
1644568440000|2022-02-11 08:34:00|6486|6480|6484.1|6478.1|6486|6480|6484.1|6478.1|1
1644568450000|2022-02-11 08:34:10|6483.9|6477.9|6485.1|6479.1|6485.1|6479.1|6483.9|6477.9|7
1644568460000|2022-02-11 08:34:20|6485|6479|6485.1|6479.1|6485.1|6479.1|6484.4|6478.4|1
1644568490000|2022-02-11 08:34:50|6484.6|6478.6|6485.1|6479.1|6485.1|6479.1|6484.1|6478.1|1
1644568500000|2022-02-11 08:35:00|6484.1|6478.1|6483.7|6477.7|6484.6|6478.6|6483.6|6477.6|3
1644568510000|2022-02-11 08:35:10|||||||||1
1644568520000|2022-02-11 08:35:20|6483.6|6477.6|6483.6|6477.6|6483.6|6477.6|6483.5|6477.5|0
1644568530000|2022-02-11 08:35:30|6483.9|6477.9|6485.1|6479.1|6485.1|6479.1|6483.9|6477.9|1
1644568550000|2022-02-11 08:35:50|6485.2|6479.2|6485.1|6479.1|6485.2|6479.2|6485.1|6479.1|0
1644568560000|2022-02-11 08:36:00|6485|6479|6483.6|6477.6|6485|6479|6483.6|6477.6|0
1644568580000|2022-02-11 08:36:20|6484.6|6478.6|6485.7|6479.7|6485.7|6479.7|6484.1|6478.1|4
1644568590000|2022-02-11 08:36:30|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|0
1644568600000|2022-02-11 08:36:40|6486|6480|6486.2|6480.2|6486.2|6480.2|6486|6480|0
1644568610000|2022-02-11 08:36:50|6486.1|6480.1|6485.1|6479.1|6486.6|6480.6|6484.7|6478.7|0
1644568630000|2022-02-11 08:37:10|6485.2|6479.2|6486.1|6480.1|6486.1|6480.1|6485.2|6479.2|0
1644568640000|2022-02-11 08:37:20|6485.4|6479.4|6485.7|6479.7|6486.1|6480.1|6485.2|6479.2|0
1644568650000|2022-02-11 08:37:30|6485.6|6479.6|6486.1|6480.1|6486.6|6480.6|6485.2|6479.2|2
1644568660000|2022-02-11 08:37:40|6486.2|6480.2|6485.6|6479.6|6486.5|6480.5|6485.1|6479.1|0
1644568670000|2022-02-11 08:37:50|6485.1|6479.1|6485.6|6479.6|6486.6|6480.6|6485.1|6479.1|1
1644568680000|2022-02-11 08:38:00|6485.7|6479.7|6484.1|6478.1|6486.1|6480.1|6484.1|6478.1|1
1644568690000|2022-02-11 08:38:10|6484.2|6478.2|6484.7|6478.7|6484.7|6478.7|6483.7|6477.7|0
1644568700000|2022-02-11 08:38:20|6484.1|6478.1|6484.1|6478.1|6485.1|6479.1|6484.1|6478.1|0
1644568710000|2022-02-11 08:38:30|6485|6479|6484.5|6478.5|6485.1|6479.1|6484.5|6478.5|0
1644568720000|2022-02-11 08:38:40|6484.6|6478.6|6484.6|6478.6|6484.6|6478.6|6484.6|6478.6|0
1644568730000|2022-02-11 08:38:50|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|0
1644568740000|2022-02-11 08:39:00|6485.1|6479.1|6484.1|6478.1|6485.1|6479.1|6484.1|6478.1|0
1644568760000|2022-02-11 08:39:20|6483.6|6477.6|6485.1|6479.1|6485.1|6479.1|6483.6|6477.6|7
1644568780000|2022-02-11 08:39:40|6485.6|6479.6|6483.6|6477.6|6485.6|6479.6|6483.6|6477.6|2
1644568790000|2022-02-11 08:39:50|6484.1|6478.1|6483.6|6477.6|6484.1|6478.1|6483.6|6477.6|0
1644568800000|2022-02-11 08:40:00|6483.7|6477.7|6485.1|6479.1|6485.1|6479.1|6483.7|6477.7|1
1644568810000|2022-02-11 08:40:10|6484.1|6478.1|6484.6|6478.6|6485.1|6479.1|6484.1|6478.1|0
1644568820000|2022-02-11 08:40:20|6484.7|6478.7|6485.2|6479.2|6485.2|6479.2|6484.7|6478.7|0
1644568830000|2022-02-11 08:40:30|6485.6|6479.6|6485.6|6479.6|6485.6|6479.6|6485.6|6479.6|0
1644568840000|2022-02-11 08:40:40|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|6486.1|6480.1|1
1644568850000|2022-02-11 08:40:50|6486.6|6480.6|6486.6|6480.6|6486.6|6480.6|6486.6|6480.6|0
1644568880000|2022-02-11 08:41:20|6484|6478|6486.1|6480.1|6486.1|6480.1|6484|6478|3
1644568890000|2022-02-11 08:41:30|6486|6480|6486.6|6480.6|6486.6|6480.6|6486|6480|0
1644568900000|2022-02-11 08:41:40|6487|6481|6492.2|6486.2|6492.2|6486.2|6487|6481|3
1644568910000|2022-02-11 08:41:50|6492.7|6486.7|6492.7|6486.7|6492.7|6486.7|6492.7|6486.7|0
1644568920000|2022-02-11 08:42:00|6495.1|6489.1|6495.1|6489.1|6495.6|6489.6|6493.6|6487.6|6
1644568930000|2022-02-11 08:42:10|6495|6489|6494.7|6488.7|6495|6489|6494.7|6488.7|0
1644568940000|2022-02-11 08:42:20|6494.1|6488.1|6495.1|6489.1|6495.1|6489.1|6494.1|6488.1|1
1644568960000|2022-02-11 08:42:40|6496.1|6490.1|6495|6489|6496.1|6490.1|6495|6489|0
1644568970000|2022-02-11 08:42:50|6495.5|6489.5|6496|6490|6496.1|6490.1|6495.5|6489.5|0
1644568980000|2022-02-11 08:43:00|6495.5|6489.5|6494.1|6488.1|6495.5|6489.5|6493.6|6487.6|0
1644568990000|2022-02-11 08:43:10|6493.6|6487.6|6494.1|6488.1|6494.1|6488.1|6493.6|6487.6|0
1644569000000|2022-02-11 08:43:20|6495.1|6489.1|6493.6|6487.6|6495.1|6489.1|6493.6|6487.6|1
1644569010000|2022-02-11 08:43:30|6494.1|6488.1|6493.6|6487.6|6494.1|6488.1|6493.6|6487.6|0
1644569020000|2022-02-11 08:43:40|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|0
1644569030000|2022-02-11 08:43:50|6494|6488|6490.6|6484.6|6494|6488|6490.6|6484.6|2
1644569040000|2022-02-11 08:44:00|6488.6|6482.6|6489.6|6483.6|6489.6|6483.6|6488.6|6482.6|0
1644569050000|2022-02-11 08:44:10|6490.1|6484.1|6489.6|6483.6|6490.6|6484.6|6489.6|6483.6|0
1644569060000|2022-02-11 08:44:20|6488.6|6482.6|6488.6|6482.6|6488.6|6482.6|6488.6|6482.6|0
1644569080000|2022-02-11 08:44:40|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|0
1644569100000|2022-02-11 08:45:00|6488.6|6482.6|6489.1|6483.1|6489.1|6483.1|6488.6|6482.6|1
1644569120000|2022-02-11 08:45:20|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|0
1644569130000|2022-02-11 08:45:30|6489|6483|6489.1|6483.1|6489.1|6483.1|6489|6483|1
1644569140000|2022-02-11 08:45:40|6489.5|6483.5|6492|6486|6492|6486|6489.5|6483.5|2
1644569150000|2022-02-11 08:45:50|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|0
1644569180000|2022-02-11 08:46:20|6491.2|6485.2|6491|6485|6491.2|6485.2|6489.6|6483.6|1
1644569190000|2022-02-11 08:46:30|6490.5|6484.5|6490.5|6484.5|6491|6485|6490.5|6484.5|0
1644569200000|2022-02-11 08:46:40|6491.5|6485.5|6495|6489|6495.6|6489.6|6491.5|6485.5|3
1644569210000|2022-02-11 08:46:50|6494.6|6488.6|6493.6|6487.6|6494.6|6488.6|6493.6|6487.6|0
1644569220000|2022-02-11 08:47:00|6493.9|6487.9|6494.7|6488.7|6494.7|6488.7|6493.9|6487.9|0
1644569230000|2022-02-11 08:47:10|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|0
1644569240000|2022-02-11 08:47:20|6495|6489|6494.6|6488.6|6495.1|6489.1|6494.6|6488.6|1
1644569250000|2022-02-11 08:47:30|6494.7|6488.7|6493.7|6487.7|6495|6489|6493.7|6487.7|0
1644569260000|2022-02-11 08:47:40|6493.9|6487.9|6494.2|6488.2|6494.2|6488.2|6493.9|6487.9|0
1644569270000|2022-02-11 08:47:50|6493.1|6487.1|6497.7|6491.7|6497.7|6491.7|6493.1|6487.1|4
1644569280000|2022-02-11 08:48:00|6497.6|6491.6|6495.6|6489.6|6497.6|6491.6|6495.6|6489.6|1
1644569290000|2022-02-11 08:48:10|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|0
1644569300000|2022-02-11 08:48:20|6497.2|6491.2|6496.7|6490.7|6497.2|6491.2|6496.7|6490.7|1
1644569310000|2022-02-11 08:48:30|6503.6|6497.6|6503.1|6497.1|6503.6|6497.6|6502.6|6496.6|22
1644569320000|2022-02-11 08:48:40|6503.2|6497.2|6503.6|6497.6|6504.6|6498.6|6503.2|6497.2|0
1644569330000|2022-02-11 08:48:50|||||||||1
1644569340000|2022-02-11 08:49:00|6503.4|6497.4|6501.6|6495.6|6503.4|6497.4|6501.6|6495.6|2
1644569360000|2022-02-11 08:49:20|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1644569370000|2022-02-11 08:49:30|6498.1|6492.1|6497.1|6491.1|6498.1|6492.1|6497.1|6491.1|1
1644569380000|2022-02-11 08:49:40|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|0
1644569390000|2022-02-11 08:49:50|6497.5|6491.5|6499.6|6493.6|6499.6|6493.6|6497.5|6491.5|2
1644569400000|2022-02-11 08:50:00|6499.7|6493.7|6499.6|6493.6|6500.6|6494.6|6499.6|6493.6|2
1644569430000|2022-02-11 08:50:30|6499.7|6493.7|6500.1|6494.1|6500.1|6494.1|6499.7|6493.7|0
1644569450000|2022-02-11 08:50:50|6500.2|6494.2|6504.6|6498.6|6504.6|6498.6|6500.2|6494.2|2
1644569460000|2022-02-11 08:51:00|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|0
1644569470000|2022-02-11 08:51:10|6503.2|6497.2|6503.2|6497.2|6503.2|6497.2|6503.2|6497.2|0
1644569480000|2022-02-11 08:51:20|6502.1|6496.1|6500.6|6494.6|6502.1|6496.1|6500.6|6494.6|3
1644569490000|2022-02-11 08:51:30|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1644569500000|2022-02-11 08:51:40|6500.1|6494.1|6500.6|6494.6|6500.6|6494.6|6500.1|6494.1|0
1644569510000|2022-02-11 08:51:50|6500.9|6494.9|6500.6|6494.6|6500.9|6494.9|6500.6|6494.6|1
1644569520000|2022-02-11 08:52:00|6498.7|6492.7|6494.6|6488.6|6499.6|6493.6|6494.6|6488.6|2
1644569530000|2022-02-11 08:52:10|6496.5|6490.5|6501.2|6495.2|6501.2|6495.2|6496.5|6490.5|10
1644569540000|2022-02-11 08:52:20|6501.1|6495.1|6501.6|6495.6|6501.6|6495.6|6501.1|6495.1|0
1644569570000|2022-02-11 08:52:50|6501.1|6495.1|6499.6|6493.6|6501.1|6495.1|6498.6|6492.6|4
1644569580000|2022-02-11 08:53:00|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|0
1644569590000|2022-02-11 08:53:10|6499.2|6493.2|6499.1|6493.1|6499.6|6493.6|6499.1|6493.1|0
1644569600000|2022-02-11 08:53:20|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|1
1644569620000|2022-02-11 08:53:40|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|1
1644569630000|2022-02-11 08:53:50|6496.5|6490.5|6496.6|6490.6|6497.6|6491.6|6496.1|6490.1|2
1644569640000|2022-02-11 08:54:00|6497|6491|6497.1|6491.1|6497.1|6491.1|6496.6|6490.6|0
1644569650000|2022-02-11 08:54:10|6498.7|6492.7|6499.1|6493.1|6499.6|6493.6|6498.7|6492.7|1
1644569660000|2022-02-11 08:54:20|6498.6|6492.6|6499.6|6493.6|6499.6|6493.6|6498.6|6492.6|0
1644569670000|2022-02-11 08:54:30|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|0
1644569680000|2022-02-11 08:54:40|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|0
1644569690000|2022-02-11 08:54:50|6499.1|6493.1|6498.6|6492.6|6499.1|6493.1|6498.6|6492.6|0
1644569700000|2022-02-11 08:55:00|6499.1|6493.1|6499.1|6493.1|6499.6|6493.6|6499.1|6493.1|0
1644569710000|2022-02-11 08:55:10|6499.2|6493.2|6499.1|6493.1|6499.2|6493.2|6499.1|6493.1|0
1644569720000|2022-02-11 08:55:20|6499.2|6493.2|6499.1|6493.1|6499.2|6493.2|6499.1|6493.1|0
1644569730000|2022-02-11 08:55:30|6500.1|6494.1|6500.1|6494.1|6500.6|6494.6|6500.1|6494.1|0
1644569740000|2022-02-11 08:55:40|6499.6|6493.6|6499.1|6493.1|6499.6|6493.6|6499.1|6493.1|0
1644569750000|2022-02-11 08:55:50|6500|6494|6498.6|6492.6|6500.1|6494.1|6498.6|6492.6|0
1644569760000|2022-02-11 08:56:00|6499.1|6493.1|6498.6|6492.6|6499.1|6493.1|6498.6|6492.6|1
1644569820000|2022-02-11 08:57:00|6498.2|6492.2|6498.6|6492.6|6498.6|6492.6|6498.2|6492.2|0
1644569840000|2022-02-11 08:57:20|6497.7|6491.7|6497.2|6491.2|6497.7|6491.7|6497.2|6491.2|1
1644569850000|2022-02-11 08:57:30|6497.6|6491.6|6497.1|6491.1|6497.6|6491.6|6495.1|6489.1|0
1644569870000|2022-02-11 08:57:50|6497.6|6491.6|6498.2|6492.2|6498.2|6492.2|6497.6|6491.6|0
1644569880000|2022-02-11 08:58:00|6498|6492|6497.1|6491.1|6498|6492|6497.1|6491.1|0
1644569890000|2022-02-11 08:58:10|6496.9|6490.9|6494.6|6488.6|6496.9|6490.9|6494.1|6488.1|3
1644569920000|2022-02-11 08:58:40|6495.4|6489.4|6496.1|6490.1|6496.1|6490.1|6495.4|6489.4|1
1644569930000|2022-02-11 08:58:50|6496|6490|6496|6490|6496|6490|6496|6490|0
1644569940000|2022-02-11 08:59:00|6495.6|6489.6|6495.1|6489.1|6495.6|6489.6|6494.6|6488.6|0
1644569950000|2022-02-11 08:59:10|6494.6|6488.6|6493.6|6487.6|6494.6|6488.6|6493.6|6487.6|0
1644569970000|2022-02-11 08:59:30|6491.7|6485.7|6491.6|6485.6|6491.7|6485.7|6491.6|6485.6|0
1644569980000|2022-02-11 08:59:40|6492|6486|6492.1|6486.1|6493|6487|6492|6486|0
1644569990000|2022-02-11 08:59:50|6494.8|6488.8|6496.5|6490.5|6496.5|6490.5|6494.8|6488.8|3
1644570000000|2022-02-11 09:00:00|6496.1|6490.1|6496|6490|6496.6|6490.6|6495|6489|1
1644570010000|2022-02-11 09:00:10|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|0
1644570020000|2022-02-11 09:00:20|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|0
1644570030000|2022-02-11 09:00:30|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|0
1644570050000|2022-02-11 09:00:50|6496.6|6490.6|6499.1|6493.1|6499.1|6493.1|6496.6|6490.6|1
1644570060000|2022-02-11 09:01:00|6499.5|6493.5|6499.4|6493.4|6499.6|6493.6|6499.4|6493.4|0
1644570070000|2022-02-11 09:01:10|6498.7|6492.7|6500.1|6494.1|6500.1|6494.1|6498.7|6492.7|0
1644570080000|2022-02-11 09:01:20|6501.1|6495.1|6500.6|6494.6|6501.2|6495.2|6499.6|6493.6|2
1644570090000|2022-02-11 09:01:30|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|0
1644570100000|2022-02-11 09:01:40|6499.5|6493.5|6501.6|6495.6|6501.6|6495.6|6499.5|6493.5|1
1644570110000|2022-02-11 09:01:50|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|0
1644570120000|2022-02-11 09:02:00|6504.5|6498.5|6505.1|6499.1|6505.5|6499.5|6504.5|6498.5|4
1644570130000|2022-02-11 09:02:10|6505|6499|6503.6|6497.6|6505|6499|6503.6|6497.6|1
1644570150000|2022-02-11 09:02:30|6503.7|6497.7|6503.6|6497.6|6504|6498|6503.6|6497.6|0
1644570160000|2022-02-11 09:02:40|6503.2|6497.2|6502.1|6496.1|6503.2|6497.2|6502.1|6496.1|0
1644570180000|2022-02-11 09:03:00|6501|6495|6499.5|6493.5|6501|6495|6499.5|6493.5|0
1644570210000|2022-02-11 09:03:30|6497.1|6491.1|6499.1|6493.1|6499.1|6493.1|6497.1|6491.1|0
1644570220000|2022-02-11 09:03:40|6498.1|6492.1|6496.9|6490.9|6498.1|6492.1|6496.9|6490.9|1
1644570230000|2022-02-11 09:03:50|6497.6|6491.6|6496.6|6490.6|6497.6|6491.6|6496.6|6490.6|0
1644570260000|2022-02-11 09:04:20|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|0
1644570270000|2022-02-11 09:04:30|6495.4|6489.4|6499.1|6493.1|6499.1|6493.1|6495|6489|3
1644570280000|2022-02-11 09:04:40|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|0
1644570290000|2022-02-11 09:04:50|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|2
1644570300000|2022-02-11 09:05:00|6498.5|6492.5|6496.7|6490.7|6498.5|6492.5|6496.7|6490.7|0
1644570310000|2022-02-11 09:05:10|6496.6|6490.6|6495.1|6489.1|6496.6|6490.6|6495|6489|2
1644570320000|2022-02-11 09:05:20|6495|6489|6494.1|6488.1|6495|6489|6494.1|6488.1|0
1644570330000|2022-02-11 09:05:30|6493.6|6487.6|6496.1|6490.1|6496.1|6490.1|6493.6|6487.6|0
1644570340000|2022-02-11 09:05:40|6496|6490|6495.6|6489.6|6496|6490|6495.6|6489.6|0
1644570350000|2022-02-11 09:05:50|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|0
1644570360000|2022-02-11 09:06:00|6496|6490|6495.6|6489.6|6496|6490|6495.6|6489.6|0
1644570370000|2022-02-11 09:06:10|6495.7|6489.7|6497.2|6491.2|6497.7|6491.7|6495.7|6489.7|2
1644570380000|2022-02-11 09:06:20|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|0
1644570400000|2022-02-11 09:06:40|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1644570410000|2022-02-11 09:06:50|6497.2|6491.2|6497.7|6491.7|6497.7|6491.7|6497.2|6491.2|1
1644570420000|2022-02-11 09:07:00|6497.2|6491.2|6497.2|6491.2|6497.4|6491.4|6497.2|6491.2|0
1644570440000|2022-02-11 09:07:20|6497.4|6491.4|6497.7|6491.7|6497.7|6491.7|6497.4|6491.4|0
1644570450000|2022-02-11 09:07:30|6497.6|6491.6|6497.7|6491.7|6497.7|6491.7|6497.6|6491.6|0
1644570470000|2022-02-11 09:07:50|6497.6|6491.6|6496.5|6490.5|6497.6|6491.6|6496.5|6490.5|0
1644570480000|2022-02-11 09:08:00|6496|6490|6496.1|6490.1|6496.5|6490.5|6496|6490|0
1644570490000|2022-02-11 09:08:10|6496|6490|6496.2|6490.2|6496.2|6490.2|6495.6|6489.6|0
1644570500000|2022-02-11 09:08:20|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|1
1644570510000|2022-02-11 09:08:30|6496|6490|6496.5|6490.5|6496.6|6490.6|6496|6490|0
1644570520000|2022-02-11 09:08:40|6499.5|6493.5|6499.7|6493.7|6499.7|6493.7|6499.5|6493.5|7
1644570530000|2022-02-11 09:08:50|6499.6|6493.6|6497.7|6491.7|6499.6|6493.6|6497.6|6491.6|0
1644570540000|2022-02-11 09:09:00|6497.6|6491.6|6497.1|6491.1|6497.7|6491.7|6497.1|6491.1|0
1644570550000|2022-02-11 09:09:10|6499.5|6493.5|6501.2|6495.2|6501.2|6495.2|6499.5|6493.5|4
1644570560000|2022-02-11 09:09:20|6501.1|6495.1|6500.1|6494.1|6501.1|6495.1|6500.1|6494.1|1
1644570570000|2022-02-11 09:09:30|6500.2|6494.2|6500|6494|6500.2|6494.2|6500|6494|0
1644570600000|2022-02-11 09:10:00|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6499.6|6493.6|0
1644570610000|2022-02-11 09:10:10|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|0
1644570630000|2022-02-11 09:10:30|6500.2|6494.2|6499.6|6493.6|6500.2|6494.2|6499.6|6493.6|0
1644570640000|2022-02-11 09:10:40|6498.6|6492.6|6501.2|6495.2|6501.8|6495.8|6498.6|6492.6|4
1644570650000|2022-02-11 09:10:50|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500|6494|0
1644570660000|2022-02-11 09:11:00|6500.6|6494.6|6500.2|6494.2|6500.6|6494.6|6500.2|6494.2|0
1644570710000|2022-02-11 09:11:50|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1644570730000|2022-02-11 09:12:10|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|0
1644570740000|2022-02-11 09:12:20|6500|6494|6500|6494|6500|6494|6500|6494|0
1644570750000|2022-02-11 09:12:30|6499.6|6493.6|6500.1|6494.1|6500.1|6494.1|6499.6|6493.6|0
1644570760000|2022-02-11 09:12:40|6500.2|6494.2|6500.6|6494.6|6500.7|6494.7|6500.2|6494.2|0
1644570770000|2022-02-11 09:12:50|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|0
1644570820000|2022-02-11 09:13:40|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1644570840000|2022-02-11 09:14:00|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|0
1644570860000|2022-02-11 09:14:20|6500.6|6494.6|6501.1|6495.1|6501.7|6495.7|6500.6|6494.6|5
1644570870000|2022-02-11 09:14:30|6500.6|6494.6|6500|6494|6500.6|6494.6|6500|6494|2
1644570880000|2022-02-11 09:14:40|6500.5|6494.5|6501.1|6495.1|6501.1|6495.1|6500.3|6494.3|1
1644570890000|2022-02-11 09:14:50|6501|6495|6498.6|6492.6|6501|6495|6498.6|6492.6|0
1644570900000|2022-02-11 09:15:00|6498.5|6492.5|6497.6|6491.6|6498.5|6492.5|6497.6|6491.6|0
1644570930000|2022-02-11 09:15:30|6497.7|6491.7|6498.6|6492.6|6499.6|6493.6|6497.7|6491.7|0
1644570950000|2022-02-11 09:15:50|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|0
1644570960000|2022-02-11 09:16:00|6498.1|6492.1|6498.6|6492.6|6498.6|6492.6|6498.1|6492.1|0
1644570970000|2022-02-11 09:16:10|6498.5|6492.5|6496.2|6490.2|6498.5|6492.5|6496.2|6490.2|0
1644570980000|2022-02-11 09:16:20|6496.6|6490.6|6495|6489|6496.6|6490.6|6494.6|6488.6|1
1644570990000|2022-02-11 09:16:30|6495.1|6489.1|6495|6489|6495.1|6489.1|6495|6489|0
1644571000000|2022-02-11 09:16:40|6495.5|6489.5|6495.9|6489.9|6496.4|6490.4|6495.5|6489.5|168
1644571010000|2022-02-11 09:16:50|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|0
1644571020000|2022-02-11 09:17:00|6496.4|6490.4|6495.4|6489.4|6496.4|6490.4|6495.4|6489.4|0
1644571030000|2022-02-11 09:17:10|6495.3|6489.3|6496.3|6490.3|6496.4|6490.4|6494.8|6488.8|1
1644571040000|2022-02-11 09:17:20|6498.3|6492.3|6498.9|6492.9|6498.9|6492.9|6498.3|6492.3|5
1644571060000|2022-02-11 09:17:40|6498.5|6492.5|6498|6492|6498.5|6492.5|6498|6492|0
1644571070000|2022-02-11 09:17:50|6497.9|6491.9|6499|6493|6499|6493|6497.9|6491.9|0
1644571100000|2022-02-11 09:18:20|6498.9|6492.9|6498|6492|6498.9|6492.9|6498|6492|2
1644571110000|2022-02-11 09:18:30|6497.9|6491.9|6498|6492|6498|6492|6497.4|6491.4|0
1644571120000|2022-02-11 09:18:40|6497.8|6491.8|6497.4|6491.4|6497.8|6491.8|6496.9|6490.9|0
1644571130000|2022-02-11 09:18:50|6496.9|6490.9|6499.4|6493.4|6499.4|6493.4|6496.9|6490.9|2
1644571140000|2022-02-11 09:19:00|6500.7|6494.7|6500.9|6494.9|6500.9|6494.9|6500.7|6494.7|1
1644571150000|2022-02-11 09:19:10|6500.8|6494.8|6500.8|6494.8|6500.8|6494.8|6500.8|6494.8|0
1644571160000|2022-02-11 09:19:20|6499.4|6493.4|6495.4|6489.4|6499.4|6493.4|6495.4|6489.4|0
1644571170000|2022-02-11 09:19:30|6499.3|6493.3|6499.3|6493.3|6499.3|6493.3|6499.3|6493.3|2
1644571180000|2022-02-11 09:19:40|6499.4|6493.4|6498.4|6492.4|6499.4|6493.4|6498.4|6492.4|0
1644571190000|2022-02-11 09:19:50|6498.9|6492.9|6499.4|6493.4|6499.4|6493.4|6497.9|6491.9|0
1644571200000|2022-02-11 09:20:00|6498.8|6492.8|6498.3|6492.3|6498.8|6492.8|6498.3|6492.3|1
1644571220000|2022-02-11 09:20:20|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|0
1644571230000|2022-02-11 09:20:30|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|0
1644571250000|2022-02-11 09:20:50|6498.5|6492.5|6498.9|6492.9|6498.9|6492.9|6498.5|6492.5|0
1644571270000|2022-02-11 09:21:10|6499|6493|6499|6493|6499|6493|6499|6493|0
1644571280000|2022-02-11 09:21:20|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|1
1644571290000|2022-02-11 09:21:30|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|0
1644571360000|2022-02-11 09:22:40|6500.4|6494.4|6500.3|6494.3|6500.4|6494.4|6500.3|6494.3|0
1644571370000|2022-02-11 09:22:50|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|0
1644571380000|2022-02-11 09:23:00|6500|6494|6501|6495|6501|6495|6500|6494|1
1644571390000|2022-02-11 09:23:10|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|0
1644571400000|2022-02-11 09:23:20|6502.3|6496.3|6506.5|6500.5|6507|6501|6502.3|6496.3|7
1644571410000|2022-02-11 09:23:30|6506.6|6500.6|6507|6501|6507|6501|6506.5|6500.5|0
1644571420000|2022-02-11 09:23:40|6506.3|6500.3|6504.4|6498.4|6506.3|6500.3|6504.4|6498.4|1
1644571430000|2022-02-11 09:23:50|6504.9|6498.9|6505.4|6499.4|6505.4|6499.4|6504.9|6498.9|0
1644571480000|2022-02-11 09:24:40|6504.9|6498.9|6504.4|6498.4|6504.9|6498.9|6504.4|6498.4|0
1644571490000|2022-02-11 09:24:50|6504.9|6498.9|6506.5|6500.5|6507|6501|6504.9|6498.9|1
1644571500000|2022-02-11 09:25:00|6506|6500|6505.9|6499.9|6506|6500|6505.9|6499.9|1
1644571510000|2022-02-11 09:25:10|6506|6500|6506.5|6500.5|6506.5|6500.5|6506|6500|0
1644571530000|2022-02-11 09:25:30|6505.4|6499.4|6505.3|6499.3|6505.4|6499.4|6505.3|6499.3|0
1644571540000|2022-02-11 09:25:40|6504.8|6498.8|6504.4|6498.4|6504.8|6498.8|6504.4|6498.4|0
1644571560000|2022-02-11 09:26:00|6504.9|6498.9|6505.4|6499.4|6505.4|6499.4|6504.9|6498.9|0
1644571570000|2022-02-11 09:26:10|6505.5|6499.5|6506.4|6500.4|6506.4|6500.4|6505.5|6499.5|0
1644571600000|2022-02-11 09:26:40|6505.5|6499.5|6505.6|6499.6|6505.6|6499.6|6505.4|6499.4|1
1644571610000|2022-02-11 09:26:50|6506|6500|6506|6500|6506|6500|6506|6500|0
1644571620000|2022-02-11 09:27:00|6505.9|6499.9|6504.4|6498.4|6505.9|6499.9|6504.4|6498.4|1
1644571640000|2022-02-11 09:27:20|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|0
1644571650000|2022-02-11 09:27:30|6502.9|6496.9|6501.4|6495.4|6502.9|6496.9|6501.4|6495.4|1
1644571660000|2022-02-11 09:27:40|6501.2|6495.2|6500.4|6494.4|6501.2|6495.2|6500.4|6494.4|0
1644571670000|2022-02-11 09:27:50|6500.9|6494.9|6502.1|6496.1|6502.1|6496.1|6500.9|6494.9|1
1644571680000|2022-02-11 09:28:00|6502.5|6496.5|6502.5|6496.5|6503.5|6497.5|6502.5|6496.5|1
1644571720000|2022-02-11 09:28:40|6503|6497|6502.5|6496.5|6503|6497|6502.5|6496.5|0
1644571740000|2022-02-11 09:29:00|6502|6496|6502.5|6496.5|6502.5|6496.5|6502|6496|0
1644571750000|2022-02-11 09:29:10|6503|6497|6502.5|6496.5|6503|6497|6502.5|6496.5|0
1644571760000|2022-02-11 09:29:20|6502.6|6496.6|6503|6497|6503|6497|6502.6|6496.6|0
1644571770000|2022-02-11 09:29:30|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|0
1644571780000|2022-02-11 09:29:40|6503.6|6497.6|6503|6497|6503.6|6497.6|6503|6497|5
1644571790000|2022-02-11 09:29:50|6502.6|6496.6|6502.6|6496.6|6502.6|6496.6|6502.6|6496.6|0
1644571800000|2022-02-11 09:30:00|6503|6497|6501.8|6495.8|6503|6497|6501.8|6495.8|0
1644571810000|2022-02-11 09:30:10|6501.4|6495.4|6502.4|6496.4|6502.4|6496.4|6501.4|6495.4|0
1644571820000|2022-02-11 09:30:20|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|0
1644571830000|2022-02-11 09:30:30|6501.4|6495.4|6501|6495|6501.4|6495.4|6501|6495|0
1644571840000|2022-02-11 09:30:40|6501.1|6495.1|6501|6495|6501.5|6495.5|6501|6495|0
1644571860000|2022-02-11 09:31:00|6500.9|6494.9|6500.8|6494.8|6500.9|6494.9|6500.8|6494.8|0
1644571870000|2022-02-11 09:31:10|6500.9|6494.9|6501|6495|6501|6495|6500.9|6494.9|0
1644571890000|2022-02-11 09:31:30|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|0
1644571900000|2022-02-11 09:31:40|||||||||8
1644571910000|2022-02-11 09:31:50|6502|6496|6501|6495|6502|6496|6501|6495|1
1644571930000|2022-02-11 09:32:10|6500.8|6494.8|6497.9|6491.9|6501|6495|6497.9|6491.9|4
1644571940000|2022-02-11 09:32:20|6496.4|6490.4|6497.9|6491.9|6497.9|6491.9|6496.4|6490.4|0
1644571950000|2022-02-11 09:32:30|6498.4|6492.4|6498.3|6492.3|6498.4|6492.4|6498.3|6492.3|0
1644571960000|2022-02-11 09:32:40|6497.9|6491.9|6498.4|6492.4|6498.4|6492.4|6497.9|6491.9|0
1644571980000|2022-02-11 09:33:00|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.4|6491.4|89
1644571990000|2022-02-11 09:33:10|6497.4|6491.4|6497.9|6491.9|6497.9|6491.9|6497.4|6491.4|0
1644572000000|2022-02-11 09:33:20|6497.4|6491.4|6493.9|6487.9|6497.4|6491.4|6493.6|6487.6|5
1644572010000|2022-02-11 09:33:30|6494|6488|6494|6488|6494.5|6488.5|6494|6488|2
1644572020000|2022-02-11 09:33:40|6493.9|6487.9|6493.9|6487.9|6494|6488|6493.9|6487.9|1
1644572030000|2022-02-11 09:33:50|6494|6488|6496.4|6490.4|6496.4|6490.4|6493.9|6487.9|2
1644572040000|2022-02-11 09:34:00|6497|6491|6498.9|6492.9|6498.9|6492.9|6497|6491|0
1644572050000|2022-02-11 09:34:10|6498.5|6492.5|6496.4|6490.4|6498.5|6492.5|6496.4|6490.4|0
1644572060000|2022-02-11 09:34:20|6494.9|6488.9|6495.4|6489.4|6495.9|6489.9|6494.9|6488.9|1
1644572070000|2022-02-11 09:34:30|6495.3|6489.3|6501|6495|6501|6495|6495|6489|5
1644572080000|2022-02-11 09:34:40|6501.4|6495.4|6501.4|6495.4|6503|6497|6501.3|6495.3|2
1644572090000|2022-02-11 09:34:50|6501.2|6495.2|6500.4|6494.4|6501.2|6495.2|6500.4|6494.4|0
1644572100000|2022-02-11 09:35:00|6499.4|6493.4|6499.4|6493.4|6499.9|6493.9|6499.4|6493.4|0
1644572120000|2022-02-11 09:35:20|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|0
1644572130000|2022-02-11 09:35:30|6498.8|6492.8|6498.4|6492.4|6498.8|6492.8|6498.4|6492.4|0
1644572140000|2022-02-11 09:35:40|6498.7|6492.7|6500.4|6494.4|6500.4|6494.4|6498.7|6492.7|1
1644572160000|2022-02-11 09:36:00|6502|6496|6504.5|6498.5|6505.3|6499.3|6501.8|6495.8|12
1644572170000|2022-02-11 09:36:10|6504|6498|6503.5|6497.5|6504|6498|6503.5|6497.5|0
1644572180000|2022-02-11 09:36:20|6503|6497|6501.5|6495.5|6503|6497|6501.3|6495.3|1
1644572190000|2022-02-11 09:36:30|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|0
1644572200000|2022-02-11 09:36:40|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.3|6495.3|0
1644572210000|2022-02-11 09:36:50|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|6502.4|6496.4|0
1644572220000|2022-02-11 09:37:00|6502.3|6496.3|6501.8|6495.8|6502.3|6496.3|6501.8|6495.8|0
1644572230000|2022-02-11 09:37:10|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|0
1644572240000|2022-02-11 09:37:20|6500.2|6494.2|6498.9|6492.9|6500.2|6494.2|6498.9|6492.9|0
1644572250000|2022-02-11 09:37:30|6499.4|6493.4|6501.9|6495.9|6501.9|6495.9|6499.4|6493.4|6
1644572260000|2022-02-11 09:37:40|6501.4|6495.4|6500.9|6494.9|6501.4|6495.4|6500.9|6494.9|1
1644572280000|2022-02-11 09:38:00|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|0
1644572300000|2022-02-11 09:38:20|6500.8|6494.8|6501.4|6495.4|6501.4|6495.4|6500.8|6494.8|0
1644572320000|2022-02-11 09:38:40|6500.4|6494.4|6499.9|6493.9|6500.4|6494.4|6499.9|6493.9|1
1644572330000|2022-02-11 09:38:50|6499.7|6493.7|6499|6493|6499.7|6493.7|6498.9|6492.9|1
1644572340000|2022-02-11 09:39:00|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6498.9|6492.9|0
1644572350000|2022-02-11 09:39:10|6499.6|6493.6|6497.4|6491.4|6500.4|6494.4|6497.4|6491.4|0
1644572380000|2022-02-11 09:39:40|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|0
1644572390000|2022-02-11 09:39:50|6496.4|6490.4|6496.9|6490.9|6496.9|6490.9|6496.4|6490.4|0
1644572400000|2022-02-11 09:40:00|6497.3|6491.3|6498.5|6492.5|6498.5|6492.5|6497.3|6491.3|1
1644572410000|2022-02-11 09:40:10|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|1
1644572430000|2022-02-11 09:40:30|6496.5|6490.5|6496|6490|6496.5|6490.5|6496|6490|0
1644572460000|2022-02-11 09:41:00|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1644572490000|2022-02-11 09:41:30|6496.4|6490.4|6497.5|6491.5|6497.5|6491.5|6496|6490|1
1644572500000|2022-02-11 09:41:40|6497|6491|6496.9|6490.9|6497|6491|6496.9|6490.9|0
1644572510000|2022-02-11 09:41:50|6497|6491|6497|6491|6497|6491|6497|6491|0
1644572520000|2022-02-11 09:42:00|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|2
1644572540000|2022-02-11 09:42:20|6497.4|6491.4|6496.5|6490.5|6497.4|6491.4|6496.5|6490.5|0
1644572550000|2022-02-11 09:42:30|6496.4|6490.4|6496.5|6490.5|6496.5|6490.5|6496.4|6490.4|0
1644572580000|2022-02-11 09:43:00|6496.4|6490.4|6495.9|6489.9|6496.4|6490.4|6495.9|6489.9|0
1644572590000|2022-02-11 09:43:10|6496|6490|6495.9|6489.9|6496|6490|6495.9|6489.9|0
1644572600000|2022-02-11 09:43:20|6496.4|6490.4|6496.5|6490.5|6496.5|6490.5|6496.4|6490.4|0
1644572610000|2022-02-11 09:43:30|6497|6491|6496.4|6490.4|6497|6491|6496.4|6490.4|0
1644572620000|2022-02-11 09:43:40|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1644572640000|2022-02-11 09:44:00|6496.9|6490.9|6496|6490|6497|6491|6496|6490|0
1644572650000|2022-02-11 09:44:10|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1644572660000|2022-02-11 09:44:20|6496|6490|6496.5|6490.5|6496.5|6490.5|6496|6490|0
1644572670000|2022-02-11 09:44:30|6496|6490|6496.5|6490.5|6496.5|6490.5|6496|6490|0
1644572690000|2022-02-11 09:44:50|6496|6490|6496|6490|6496|6490|6496|6490|1
1644572700000|2022-02-11 09:45:00|6496.5|6490.5|6496.1|6490.1|6496.5|6490.5|6496|6490|0
1644572710000|2022-02-11 09:45:10|6496.5|6490.5|6496|6490|6496.5|6490.5|6496|6490|0
1644572720000|2022-02-11 09:45:20|6496.1|6490.1|6496.6|6490.6|6496.6|6490.6|6496.1|6490.1|0
1644572730000|2022-02-11 09:45:30|6497|6491|6496.5|6490.5|6497|6491|6496.5|6490.5|0
1644572740000|2022-02-11 09:45:40|6497|6491|6497.5|6491.5|6497.5|6491.5|6497|6491|0
1644572750000|2022-02-11 09:45:50|6497|6491|6498.5|6492.5|6498.5|6492.5|6497|6491|5
1644572760000|2022-02-11 09:46:00|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.5|6492.5|3
1644572770000|2022-02-11 09:46:10|6497.5|6491.5|6497.5|6491.5|6498|6492|6497.5|6491.5|2
1644572780000|2022-02-11 09:46:20|6497|6491|6496.9|6490.9|6497|6491|6496.9|6490.9|0
1644572790000|2022-02-11 09:46:30|6497.5|6491.5|6497.9|6491.9|6497.9|6491.9|6497.5|6491.5|0
1644572810000|2022-02-11 09:46:50|6497.4|6491.4|6497.9|6491.9|6497.9|6491.9|6497.4|6491.4|0
1644572820000|2022-02-11 09:47:00|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|0
1644572830000|2022-02-11 09:47:10|6497.3|6491.3|6497.4|6491.4|6497.4|6491.4|6496.4|6490.4|0
1644572850000|2022-02-11 09:47:30|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|0
1644572860000|2022-02-11 09:47:40|6497.4|6491.4|6496.9|6490.9|6497.4|6491.4|6496.9|6490.9|0
1644572880000|2022-02-11 09:48:00|6497|6491|6497.9|6491.9|6497.9|6491.9|6497|6491|0
1644572900000|2022-02-11 09:48:20|6498.5|6492.5|6498.6|6492.6|6498.7|6492.7|6498.5|6492.5|13
1644572910000|2022-02-11 09:48:30|6498.5|6492.5|6498.4|6492.4|6498.5|6492.5|6498.1|6492.1|0
1644572920000|2022-02-11 09:48:40|6498|6492|6498|6492|6498|6492|6498|6492|0
1644572930000|2022-02-11 09:48:50|6497.6|6491.6|6496.5|6490.5|6497.6|6491.6|6496.5|6490.5|2
1644572940000|2022-02-11 09:49:00|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|0
1644572950000|2022-02-11 09:49:10|6497|6491|6497.5|6491.5|6497.5|6491.5|6497|6491|0
1644572960000|2022-02-11 09:49:20|6497.1|6491.1|6497|6491|6497.1|6491.1|6497|6491|0
1644572970000|2022-02-11 09:49:30|6496.9|6490.9|6497.1|6491.1|6497.1|6491.1|6496.9|6490.9|0
1644572980000|2022-02-11 09:49:40|6497|6491|6497.1|6491.1|6497.1|6491.1|6497|6491|0
1644572990000|2022-02-11 09:49:50|6497|6491|6497|6491|6497|6491|6496.5|6490.5|0
1644573000000|2022-02-11 09:50:00|6496.9|6490.9|6496.4|6490.4|6496.9|6490.9|6496.4|6490.4|0
1644573010000|2022-02-11 09:50:10|6495.9|6489.9|6494.5|6488.5|6496.4|6490.4|6494.5|6488.5|0
1644573020000|2022-02-11 09:50:20|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|7
1644573030000|2022-02-11 09:50:30|6497.6|6491.6|6496.9|6490.9|6498|6492|6496.9|6490.9|2
1644573060000|2022-02-11 09:51:00|6497|6491|6496.5|6490.5|6497.5|6491.5|6496.5|6490.5|0
1644573070000|2022-02-11 09:51:10|6496.1|6490.1|6496|6490|6496.1|6490.1|6496|6490|0
1644573120000|2022-02-11 09:52:00|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|1
1644573130000|2022-02-11 09:52:10|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|0
1644573140000|2022-02-11 09:52:20|6495.4|6489.4|6495.5|6489.5|6496|6490|6495.4|6489.4|0
1644573180000|2022-02-11 09:53:00|6496|6490|6495.5|6489.5|6496|6490|6495.5|6489.5|1
1644573200000|2022-02-11 09:53:20|6495.4|6489.4|6496|6490|6496|6490|6495.4|6489.4|0
1644573210000|2022-02-11 09:53:30|6495.9|6489.9|6495.5|6489.5|6495.9|6489.9|6495.5|6489.5|0
1644573220000|2022-02-11 09:53:40|6495|6489|6495.4|6489.4|6495.4|6489.4|6495|6489|0
1644573230000|2022-02-11 09:53:50|6495|6489|6495.5|6489.5|6496.2|6490.2|6495|6489|13
1644573240000|2022-02-11 09:54:00|6495.6|6489.6|6496|6490|6496|6490|6495.5|6489.5|0
1644573250000|2022-02-11 09:54:10|6496.2|6490.2|6496.5|6490.5|6496.9|6490.9|6496.2|6490.2|0
1644573260000|2022-02-11 09:54:20|6496.6|6490.6|6496.5|6490.5|6496.9|6490.9|6496.5|6490.5|0
1644573270000|2022-02-11 09:54:30|6496.4|6490.4|6496.5|6490.5|6496.5|6490.5|6496.4|6490.4|0
1644573290000|2022-02-11 09:54:50|6497|6491|6496.9|6490.9|6497|6491|6496.9|6490.9|0
1644573300000|2022-02-11 09:55:00|6497|6491|6497|6491|6497|6491|6496.5|6490.5|1
1644573310000|2022-02-11 09:55:10|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1644573330000|2022-02-11 09:55:30|6496.9|6490.9|6497|6491|6497|6491|6496.9|6490.9|0
1644573360000|2022-02-11 09:56:00|6497.5|6491.5|6497|6491|6497.5|6491.5|6497|6491|1
1644573370000|2022-02-11 09:56:10|6496.9|6490.9|6497|6491|6497|6491|6496.9|6490.9|0
1644573380000|2022-02-11 09:56:20|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1644573390000|2022-02-11 09:56:30|6497|6491|6496.5|6490.5|6497|6491|6496.5|6490.5|0
1644573400000|2022-02-11 09:56:40|6496.4|6490.4|6495.5|6489.5|6496.5|6490.5|6495.5|6489.5|13
1644573410000|2022-02-11 09:56:50|6495.6|6489.6|6496|6490|6496|6490|6495.6|6489.6|0
1644573420000|2022-02-11 09:57:00|6496.1|6490.1|6496|6490|6496.5|6490.5|6496|6490|2
1644573430000|2022-02-11 09:57:10|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1644573440000|2022-02-11 09:57:20|6496.4|6490.4|6496|6490|6496.4|6490.4|6496|6490|0
1644573450000|2022-02-11 09:57:30|6495.9|6489.9|6496|6490|6496|6490|6495.9|6489.9|0
1644573490000|2022-02-11 09:58:10|6496.1|6490.1|6496|6490|6496.1|6490.1|6496|6490|1
1644573570000|2022-02-11 09:59:30|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|0
1644573580000|2022-02-11 09:59:40|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1644573590000|2022-02-11 09:59:50|||||||||1
1644573600000|2022-02-11 10:00:00|6496.4|6490.4|6495.5|6489.5|6496.4|6490.4|6495.5|6489.5|1
1644573610000|2022-02-11 10:00:10|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|6494.9|6488.9|34
1644573620000|2022-02-11 10:00:20|6495|6489|6494.9|6488.9|6495.4|6489.4|6494.9|6488.9|27
1644573630000|2022-02-11 10:00:30|6495.4|6489.4|6495.9|6489.9|6495.9|6489.9|6495.4|6489.4|11
1644573640000|2022-02-11 10:00:40|6495.1|6489.1|6493.9|6487.9|6495.1|6489.1|6493.8|6487.8|19
1644573650000|2022-02-11 10:00:50|6493.3|6487.3|6493.4|6487.4|6493.8|6487.8|6493.3|6487.3|9
1644573660000|2022-02-11 10:01:00|6493.3|6487.3|6493.5|6487.5|6493.5|6487.5|6493.3|6487.3|1
1644573670000|2022-02-11 10:01:10|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|0
1644573680000|2022-02-11 10:01:20|6494|6488|6497.5|6491.5|6497.5|6491.5|6493.9|6487.9|7
1644573690000|2022-02-11 10:01:30|6497.6|6491.6|6496.9|6490.9|6498|6492|6496.9|6490.9|6
1644573700000|2022-02-11 10:01:40|6496.8|6490.8|6496|6490|6496.8|6490.8|6496|6490|1
1644573720000|2022-02-11 10:02:00|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|5
1644573730000|2022-02-11 10:02:10|6495|6489|6495.3|6489.3|6495.3|6489.3|6495|6489|6
1644573740000|2022-02-11 10:02:20|6494.3|6488.3|6494.5|6488.5|6494.9|6488.9|6494.3|6488.3|0
1644573750000|2022-02-11 10:02:30|6494.9|6488.9|6494.5|6488.5|6494.9|6488.9|6494.4|6488.4|0
1644573760000|2022-02-11 10:02:40|6494.4|6488.4|6496.3|6490.3|6496.3|6490.3|6494.4|6488.4|1
1644573770000|2022-02-11 10:02:50|6494.9|6488.9|6494.9|6488.9|6494.9|6488.9|6494.9|6488.9|0
1644573780000|2022-02-11 10:03:00|6495.4|6489.4|6496.3|6490.3|6496.3|6490.3|6495.4|6489.4|0
1644573810000|2022-02-11 10:03:30|6495.4|6489.4|6494.9|6488.9|6495.4|6489.4|6494.9|6488.9|0
1644573820000|2022-02-11 10:03:40|6495.3|6489.3|6496.4|6490.4|6496.4|6490.4|6495.3|6489.3|1
1644573830000|2022-02-11 10:03:50|6495.9|6489.9|6496|6490|6496|6490|6495.9|6489.9|0
1644573840000|2022-02-11 10:04:00|6495.9|6489.9|6493.9|6487.9|6495.9|6489.9|6493.9|6487.9|2
1644573850000|2022-02-11 10:04:10|6493.8|6487.8|6493.8|6487.8|6493.8|6487.8|6493.8|6487.8|0
1644573860000|2022-02-11 10:04:20|6493.6|6487.6|6494|6488|6494|6488|6493.6|6487.6|1
1644573870000|2022-02-11 10:04:30|6493.9|6487.9|6493.8|6487.8|6493.9|6487.9|6493.8|6487.8|0
1644573880000|2022-02-11 10:04:40|6493.9|6487.9|6494|6488|6494|6488|6493.9|6487.9|11
1644573900000|2022-02-11 10:05:00|6493.9|6487.9|6494|6488|6494|6488|6493.9|6487.9|0
1644573910000|2022-02-11 10:05:10|6493.9|6487.9|6493.9|6487.9|6493.9|6487.9|6493.9|6487.9|1
1644573920000|2022-02-11 10:05:20|6494|6488|6494.4|6488.4|6494.5|6488.5|6494|6488|0
1644573930000|2022-02-11 10:05:30|6494|6488|6493.9|6487.9|6494|6488|6493.9|6487.9|0
1644573950000|2022-02-11 10:05:50|6493.8|6487.8|6493.4|6487.4|6493.8|6487.8|6493.4|6487.4|0
1644573960000|2022-02-11 10:06:00|6493.3|6487.3|6493.4|6487.4|6493.4|6487.4|6493.3|6487.3|1
1644573970000|2022-02-11 10:06:10|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|0
1644573980000|2022-02-11 10:06:20|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.4|6487.4|5
1644573990000|2022-02-11 10:06:30|6493.6|6487.6|6494.5|6488.5|6494.5|6488.5|6493.6|6487.6|0
1644574000000|2022-02-11 10:06:40|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|0
1644574010000|2022-02-11 10:06:50|6494.5|6488.5|6495|6489|6495.1|6489.1|6494.5|6488.5|0
1644574020000|2022-02-11 10:07:00|6495.5|6489.5|6496.3|6490.3|6496.3|6490.3|6495.5|6489.5|0
1644574050000|2022-02-11 10:07:30|6496|6490|6494.4|6488.4|6496|6490|6494.4|6488.4|0
1644574070000|2022-02-11 10:07:50|6494.9|6488.9|6494.8|6488.8|6494.9|6488.9|6494.8|6488.8|1
1644574080000|2022-02-11 10:08:00|6494.9|6488.9|6494.9|6488.9|6496.3|6490.3|6494.8|6488.8|0
1644574090000|2022-02-11 10:08:10|6494.8|6488.8|6494.9|6488.9|6494.9|6488.9|6494.3|6488.3|0
1644574100000|2022-02-11 10:08:20|6494.8|6488.8|6494.9|6488.9|6494.9|6488.9|6494.8|6488.8|0
1644574110000|2022-02-11 10:08:30|6494.8|6488.8|6496.3|6490.3|6496.3|6490.3|6494.8|6488.8|1
1644574140000|2022-02-11 10:09:00|6496.2|6490.2|6494.9|6488.9|6496.2|6490.2|6494.9|6488.9|0
1644574150000|2022-02-11 10:09:10|6494.8|6488.8|6494.9|6488.9|6494.9|6488.9|6494.8|6488.8|0
1644574160000|2022-02-11 10:09:20|6494.8|6488.8|6494.4|6488.4|6494.8|6488.8|6494.4|6488.4|0
1644574180000|2022-02-11 10:09:40|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|1
1644574190000|2022-02-11 10:09:50|6496|6490|6496|6490|6496|6490|6496|6490|0
1644574200000|2022-02-11 10:10:00|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|0
1644574210000|2022-02-11 10:10:10|6496|6490|6496|6490|6496|6490|6495.9|6489.9|0
1644574220000|2022-02-11 10:10:20|6496.1|6490.1|6496|6490|6496.1|6490.1|6496|6490|1
1644574250000|2022-02-11 10:10:50|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|0
1644574260000|2022-02-11 10:11:00|6496|6490|6495.4|6489.4|6496|6490|6495.4|6489.4|0
1644574270000|2022-02-11 10:11:10|6495.3|6489.3|6495.3|6489.3|6495.3|6489.3|6495.3|6489.3|0
1644574310000|2022-02-11 10:11:50|6494.9|6488.9|6494.3|6488.3|6494.9|6488.9|6494.3|6488.3|1
1644574320000|2022-02-11 10:12:00|6494.5|6488.5|6494.9|6488.9|6494.9|6488.9|6494.5|6488.5|0
1644574330000|2022-02-11 10:12:10|6494.8|6488.8|6494.8|6488.8|6494.8|6488.8|6494.8|6488.8|0
1644574350000|2022-02-11 10:12:30|6494.3|6488.3|6494.3|6488.3|6494.3|6488.3|6494.3|6488.3|0
1644574360000|2022-02-11 10:12:40|6494|6488|6494|6488|6494.5|6488.5|6494|6488|8
1644574370000|2022-02-11 10:12:50|6493.4|6487.4|6493.5|6487.5|6493.5|6487.5|6493.4|6487.4|1
1644574380000|2022-02-11 10:13:00|6493.3|6487.3|6491|6485|6494.4|6488.4|6491|6485|2
1644574390000|2022-02-11 10:13:10|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|0
1644574400000|2022-02-11 10:13:20|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|0
1644574420000|2022-02-11 10:13:40|6491.7|6485.7|6492.1|6486.1|6492.2|6486.2|6491.7|6485.7|0
1644574430000|2022-02-11 10:13:50|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|6492.1|6486.1|84
1644574440000|2022-02-11 10:14:00|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|0
1644574450000|2022-02-11 10:14:10|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|0
1644574500000|2022-02-11 10:15:00|6489.6|6483.6|6489.1|6483.1|6489.6|6483.6|6489.1|6483.1|1
1644574510000|2022-02-11 10:15:10|6488.6|6482.6|6489.1|6483.1|6489.1|6483.1|6488.6|6482.6|1
1644574520000|2022-02-11 10:15:20|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|0
1644574560000|2022-02-11 10:16:00|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|0
1644574570000|2022-02-11 10:16:10|||||||||1
1644574590000|2022-02-11 10:16:30|6489.2|6483.2|6490.2|6484.2|6490.2|6484.2|6489.2|6483.2|1
1644574620000|2022-02-11 10:17:00|6488.7|6482.7|6490.2|6484.2|6490.2|6484.2|6488.5|6482.5|3
1644574630000|2022-02-11 10:17:10|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|0
1644574640000|2022-02-11 10:17:20|6490.2|6484.2|6488.6|6482.6|6490.2|6484.2|6488.5|6482.5|5
1644574650000|2022-02-11 10:17:30|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|0
1644574660000|2022-02-11 10:17:40|6488.1|6482.1|6488.6|6482.6|6488.6|6482.6|6488.1|6482.1|0
1644574670000|2022-02-11 10:17:50|6487.6|6481.6|6487.6|6481.6|6488.1|6482.1|6487.5|6481.5|0
1644574680000|2022-02-11 10:18:00|6488|6482|6488.6|6482.6|6488.6|6482.6|6488|6482|1
1644574690000|2022-02-11 10:18:10|6489|6483|6489|6483|6489|6483|6489|6483|0
1644574710000|2022-02-11 10:18:30|6488.6|6482.6|6487.5|6481.5|6488.6|6482.6|6486.5|6480.5|4
1644574730000|2022-02-11 10:18:50|6485.7|6479.7|6485.7|6479.7|6485.7|6479.7|6485.7|6479.7|3
1644574740000|2022-02-11 10:19:00|6485|6479|6487.7|6481.7|6487.7|6481.7|6485|6479|4
1644574750000|2022-02-11 10:19:10|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|0
1644574760000|2022-02-11 10:19:20|6488|6482|6487.1|6481.1|6488|6482|6487|6481|1
1644574770000|2022-02-11 10:19:30|6487|6481|6487|6481|6487|6481|6487|6481|0
1644574780000|2022-02-11 10:19:40|6486.8|6480.8|6485.7|6479.7|6486.8|6480.8|6485.1|6479.1|1
1644574790000|2022-02-11 10:19:50|6486.6|6480.6|6486.6|6480.6|6486.6|6480.6|6486.5|6480.5|0
1644574800000|2022-02-11 10:20:00|6485.7|6479.7|6486.7|6480.7|6486.7|6480.7|6485.7|6479.7|0
1644574810000|2022-02-11 10:20:10|6487.1|6481.1|6487.7|6481.7|6487.7|6481.7|6487.1|6481.1|1
1644574840000|2022-02-11 10:20:40|6488.6|6482.6|6490.6|6484.6|6490.6|6484.6|6488.6|6482.6|2
1644574850000|2022-02-11 10:20:50|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|0
1644574860000|2022-02-11 10:21:00|6490.1|6484.1|6490.7|6484.7|6490.7|6484.7|6490.1|6484.1|2
1644574880000|2022-02-11 10:21:20|||||||||2
1644574890000|2022-02-11 10:21:30|6491|6485|6493.2|6487.2|6493.2|6487.2|6491|6485|12
1644574900000|2022-02-11 10:21:40|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|0
1644574910000|2022-02-11 10:21:50|6495|6489|6494|6488|6495|6489|6494|6488|2
1644574920000|2022-02-11 10:22:00|6494.2|6488.2|6495.6|6489.6|6495.6|6489.6|6494.2|6488.2|2
1644574930000|2022-02-11 10:22:10|6494.1|6488.1|6494.6|6488.6|6494.6|6488.6|6494.1|6488.1|3
1644574940000|2022-02-11 10:22:20|6495.1|6489.1|6493.1|6487.1|6495.1|6489.1|6493.1|6487.1|3
1644574950000|2022-02-11 10:22:30|6492.6|6486.6|6490.6|6484.6|6492.6|6486.6|6490.6|6484.6|1
1644574960000|2022-02-11 10:22:40|6489.1|6483.1|6491.1|6485.1|6491.7|6485.7|6489.1|6483.1|2
1644574970000|2022-02-11 10:22:50|6491.5|6485.5|6491.6|6485.6|6491.6|6485.6|6491.5|6485.5|1
1644574980000|2022-02-11 10:23:00|6491.8|6485.8|6492.2|6486.2|6492.2|6486.2|6491.8|6485.8|3
1644574990000|2022-02-11 10:23:10|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|0
1644575000000|2022-02-11 10:23:20|6494|6488|6493.5|6487.5|6494|6488|6493.5|6487.5|0
1644575010000|2022-02-11 10:23:30|6494|6488|6494.9|6488.9|6494.9|6488.9|6494|6488|0
1644575020000|2022-02-11 10:23:40|6494.6|6488.6|6495|6489|6495|6489|6494.6|6488.6|0
1644575030000|2022-02-11 10:23:50|6494.6|6488.6|6494|6488|6494.6|6488.6|6493.7|6487.7|0
1644575040000|2022-02-11 10:24:00|6494.1|6488.1|6494|6488|6494.1|6488.1|6494|6488|0
1644575050000|2022-02-11 10:24:10|6494.1|6488.1|6494|6488|6494.1|6488.1|6494|6488|0
1644575080000|2022-02-11 10:24:40|6494.1|6488.1|6494|6488|6494.5|6488.5|6494|6488|0
1644575090000|2022-02-11 10:24:50|6494.1|6488.1|6495|6489|6495|6489|6494.1|6488.1|0
1644575100000|2022-02-11 10:25:00|6494.5|6488.5|6495|6489|6495|6489|6494.5|6488.5|0
1644575110000|2022-02-11 10:25:10|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|0
1644575120000|2022-02-11 10:25:20|6494.9|6488.9|6495|6489|6495|6489|6494.9|6488.9|0
1644575160000|2022-02-11 10:26:00|6494|6488|6494.5|6488.5|6494.5|6488.5|6494|6488|0
1644575170000|2022-02-11 10:26:10|6494.4|6488.4|6494|6488|6494.4|6488.4|6494|6488|0
1644575180000|2022-02-11 10:26:20|6493.6|6487.6|6494.9|6488.9|6495|6489|6493.6|6487.6|1
1644575190000|2022-02-11 10:26:30|6494.5|6488.5|6494.1|6488.1|6494.5|6488.5|6494.1|6488.1|0
1644575200000|2022-02-11 10:26:40|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|0
1644575210000|2022-02-11 10:26:50|6495.3|6489.3|6495.5|6489.5|6495.5|6489.5|6495.3|6489.3|5
1644575220000|2022-02-11 10:27:00|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|3
1644575250000|2022-02-11 10:27:30|6497|6491|6494.1|6488.1|6497|6491|6494.1|6488.1|1
1644575260000|2022-02-11 10:27:40|6492.7|6486.7|6492.1|6486.1|6492.7|6486.7|6492.1|6486.1|0
1644575270000|2022-02-11 10:27:50|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|0
1644575290000|2022-02-11 10:28:10|6492.7|6486.7|6492.7|6486.7|6492.7|6486.7|6492.7|6486.7|0
1644575300000|2022-02-11 10:28:20|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|0
1644575310000|2022-02-11 10:28:30|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|0
1644575330000|2022-02-11 10:28:50|6492.6|6486.6|6491.6|6485.6|6492.6|6486.6|6491.6|6485.6|1
1644575340000|2022-02-11 10:29:00|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|0
1644575350000|2022-02-11 10:29:10|6493.7|6487.7|6493.6|6487.6|6493.7|6487.7|6492.2|6486.2|6
1644575360000|2022-02-11 10:29:20|6493.2|6487.2|6493.6|6487.6|6493.6|6487.6|6493.2|6487.2|0
1644575380000|2022-02-11 10:29:40|6493.5|6487.5|6492.6|6486.6|6493.5|6487.5|6492.6|6486.6|0
1644575390000|2022-02-11 10:29:50|6492.7|6486.7|6493.7|6487.7|6493.7|6487.7|6492.7|6486.7|0
1644575400000|2022-02-11 10:30:00|6493.6|6487.6|6493.6|6487.6|6493.6|6487.6|6493.6|6487.6|0
1644575420000|2022-02-11 10:30:20|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|0
1644575430000|2022-02-11 10:30:30|6493.6|6487.6|6493.5|6487.5|6493.6|6487.6|6493.5|6487.5|0
1644575450000|2022-02-11 10:30:50|||||||||1
1644575460000|2022-02-11 10:31:00|6493.6|6487.6|6492.5|6486.5|6493.6|6487.6|6492.5|6486.5|0
1644575480000|2022-02-11 10:31:20|6492.1|6486.1|6488.1|6482.1|6492.1|6486.1|6488.1|6482.1|1
1644575490000|2022-02-11 10:31:30|6487.6|6481.6|6487.6|6481.6|6487.6|6481.6|6487.6|6481.6|0
1644575500000|2022-02-11 10:31:40|6488|6482|6488.6|6482.6|6488.7|6482.7|6488|6482|0
1644575510000|2022-02-11 10:31:50|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|0
1644575530000|2022-02-11 10:32:10|6488.7|6482.7|6487.2|6481.2|6488.7|6482.7|6487.2|6481.2|1
1644575540000|2022-02-11 10:32:20|6487.8|6481.8|6488.2|6482.2|6488.2|6482.2|6487.8|6481.8|0
1644575550000|2022-02-11 10:32:30|6487.6|6481.6|6487.7|6481.7|6487.7|6481.7|6487.6|6481.6|0
1644575580000|2022-02-11 10:33:00|6487.8|6481.8|6488.7|6482.7|6489.1|6483.1|6487.8|6481.8|1
1644575590000|2022-02-11 10:33:10|6488.8|6482.8|6488.2|6482.2|6489.1|6483.1|6488.2|6482.2|0
1644575600000|2022-02-11 10:33:20|6488.3|6482.3|6488.7|6482.7|6489.1|6483.1|6488.3|6482.3|0
1644575610000|2022-02-11 10:33:30|6489.1|6483.1|6489.7|6483.7|6490.2|6484.2|6489.1|6483.1|3
1644575620000|2022-02-11 10:33:40|6490.1|6484.1|6490.2|6484.2|6490.2|6484.2|6490.1|6484.1|0
1644575630000|2022-02-11 10:33:50|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|0
1644575690000|2022-02-11 10:34:50|6489.8|6483.8|6488.6|6482.6|6489.8|6483.8|6488.6|6482.6|0
1644575700000|2022-02-11 10:35:00|6489|6483|6489|6483|6489.1|6483.1|6489|6483|1
1644575710000|2022-02-11 10:35:10|6488.6|6482.6|6489.2|6483.2|6489.2|6483.2|6488.5|6482.5|0
1644575720000|2022-02-11 10:35:20|6489.1|6483.1|6488.1|6482.1|6489.1|6483.1|6488.1|6482.1|1
1644575730000|2022-02-11 10:35:30|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|0
1644575740000|2022-02-11 10:35:40|6489.2|6483.2|6489.6|6483.6|6489.7|6483.7|6489.2|6483.2|0
1644575760000|2022-02-11 10:36:00|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|0
1644575780000|2022-02-11 10:36:20|6490.1|6484.1|6488.7|6482.7|6490.1|6484.1|6488.7|6482.7|0
1644575790000|2022-02-11 10:36:30|6489.2|6483.2|6488.7|6482.7|6489.2|6483.2|6488.7|6482.7|0
1644575800000|2022-02-11 10:36:40|6488.6|6482.6|6488.6|6482.6|6488.6|6482.6|6488.6|6482.6|0
1644575810000|2022-02-11 10:36:50|6488.5|6482.5|6488.6|6482.6|6488.6|6482.6|6488.5|6482.5|0
1644575820000|2022-02-11 10:37:00|6488.7|6482.7|6489.1|6483.1|6489.1|6483.1|6488.7|6482.7|1
1644575830000|2022-02-11 10:37:10|6489|6483|6489|6483|6489|6483|6489|6483|0
1644575840000|2022-02-11 10:37:20|6489.1|6483.1|6489.1|6483.1|6489.9|6483.9|6489.1|6483.1|0
1644575850000|2022-02-11 10:37:30|6488.7|6482.7|6488.6|6482.6|6488.7|6482.7|6488.6|6482.6|0
1644575860000|2022-02-11 10:37:40|6489.1|6483.1|6489.2|6483.2|6489.2|6483.2|6489.1|6483.1|0
1644575880000|2022-02-11 10:38:00|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|0
1644575890000|2022-02-11 10:38:10|6489.1|6483.1|6489.2|6483.2|6489.2|6483.2|6489.1|6483.1|0
1644575940000|2022-02-11 10:39:00|6489.8|6483.8|6490.6|6484.6|6490.6|6484.6|6489.8|6483.8|0
1644575950000|2022-02-11 10:39:10|6491.1|6485.1|6490.6|6484.6|6491.1|6485.1|6490.6|6484.6|2
1644575960000|2022-02-11 10:39:20|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|0
1644575970000|2022-02-11 10:39:30|6490.6|6484.6|6491.1|6485.1|6491.1|6485.1|6490.6|6484.6|0
1644575980000|2022-02-11 10:39:40|6491.2|6485.2|6491.1|6485.1|6491.6|6485.6|6491.1|6485.1|0
1644576020000|2022-02-11 10:40:20|6493.7|6487.7|6493.7|6487.7|6494.2|6488.2|6493.6|6487.6|5
1644576030000|2022-02-11 10:40:30|6494.1|6488.1|6493.7|6487.7|6494.2|6488.2|6493.7|6487.7|1
1644576040000|2022-02-11 10:40:40|6493.6|6487.6|6495|6489|6495|6489|6493.6|6487.6|0
1644576050000|2022-02-11 10:40:50|6495.1|6489.1|6495.1|6489.1|6495.6|6489.6|6495.1|6489.1|0
1644576070000|2022-02-11 10:41:10|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|0
1644576080000|2022-02-11 10:41:20|6495.2|6489.2|6495.1|6489.1|6495.2|6489.2|6495.1|6489.1|0
1644576090000|2022-02-11 10:41:30|6495.2|6489.2|6495.1|6489.1|6495.2|6489.2|6495.1|6489.1|0
1644576100000|2022-02-11 10:41:40|6495.2|6489.2|6495.1|6489.1|6495.2|6489.2|6495.1|6489.1|0
1644576110000|2022-02-11 10:41:50|6495.2|6489.2|6494.6|6488.6|6495.2|6489.2|6494.6|6488.6|2
1644576120000|2022-02-11 10:42:00|6494.1|6488.1|6494.1|6488.1|6494.6|6488.6|6494.1|6488.1|0
1644576150000|2022-02-11 10:42:30|6494.2|6488.2|6494.6|6488.6|6494.6|6488.6|6494.2|6488.2|0
1644576160000|2022-02-11 10:42:40|6494.1|6488.1|6493.1|6487.1|6494.1|6488.1|6493.1|6487.1|1
1644576170000|2022-02-11 10:42:50|6492.6|6486.6|6492.5|6486.5|6492.6|6486.6|6492.5|6486.5|2
1644576180000|2022-02-11 10:43:00|6493.1|6487.1|6493|6487|6493.6|6487.6|6493|6487|0
1644576190000|2022-02-11 10:43:10|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|0
1644576200000|2022-02-11 10:43:20|6492.1|6486.1|6492.6|6486.6|6493.1|6487.1|6492.1|6486.1|1
1644576210000|2022-02-11 10:43:30|6493|6487|6494.1|6488.1|6494.1|6488.1|6492.6|6486.6|0
1644576220000|2022-02-11 10:43:40|6494|6488|6494|6488|6494|6488|6494|6488|0
1644576230000|2022-02-11 10:43:50|6494.1|6488.1|6494|6488|6494.1|6488.1|6494|6488|0
1644576240000|2022-02-11 10:44:00|6494.1|6488.1|6494|6488|6494.1|6488.1|6494|6488|0
1644576250000|2022-02-11 10:44:10|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6494|6488|0
1644576260000|2022-02-11 10:44:20|6494|6488|6494.6|6488.6|6494.6|6488.6|6494|6488|0
1644576270000|2022-02-11 10:44:30|6495.1|6489.1|6494.6|6488.6|6495.1|6489.1|6494.1|6488.1|0
1644576280000|2022-02-11 10:44:40|6492.1|6486.1|6492.4|6486.4|6492.6|6486.6|6492.1|6486.1|0
1644576290000|2022-02-11 10:44:50|6491.6|6485.6|6492.1|6486.1|6492.1|6486.1|6491.6|6485.6|0
1644576300000|2022-02-11 10:45:00|6491.7|6485.7|6492.1|6486.1|6492.1|6486.1|6491.7|6485.7|1
1644576310000|2022-02-11 10:45:10|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.1|6485.1|0
1644576330000|2022-02-11 10:45:30|||||||||1
1644576350000|2022-02-11 10:45:50|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|0
1644576360000|2022-02-11 10:46:00|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|0
1644576370000|2022-02-11 10:46:10|6491.1|6485.1|6491|6485|6491.1|6485.1|6491|6485|0
1644576380000|2022-02-11 10:46:20|6491.6|6485.6|6491|6485|6491.6|6485.6|6491|6485|0
1644576450000|2022-02-11 10:47:30|6491.1|6485.1|6491|6485|6491.1|6485.1|6491|6485|0
1644576510000|2022-02-11 10:48:30|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|0
1644576530000|2022-02-11 10:48:50|6491|6485|6490.6|6484.6|6491|6485|6490.6|6484.6|0
1644576540000|2022-02-11 10:49:00|6491|6485|6490.5|6484.5|6491|6485|6490.5|6484.5|0
1644576550000|2022-02-11 10:49:10|6491|6485|6491|6485|6491|6485|6490.5|6484.5|0
1644576570000|2022-02-11 10:49:30|6491.1|6485.1|6491|6485|6491.1|6485.1|6490.5|6484.5|0
1644576580000|2022-02-11 10:49:40|6490.5|6484.5|6491|6485|6491|6485|6490.5|6484.5|0
1644576590000|2022-02-11 10:49:50|6490.5|6484.5|6491|6485|6491|6485|6490.5|6484.5|0
1644576630000|2022-02-11 10:50:30|6490.5|6484.5|6491|6485|6491|6485|6490.5|6484.5|0
1644576640000|2022-02-11 10:50:40|6490.6|6484.6|6491|6485|6491|6485|6490.6|6484.6|0
1644576660000|2022-02-11 10:51:00|6490.9|6484.9|6491|6485|6491|6485|6490.9|6484.9|0
1644576680000|2022-02-11 10:51:20|6490.9|6484.9|6490.5|6484.5|6490.9|6484.9|6490.5|6484.5|0
1644576690000|2022-02-11 10:51:30|6491|6485|6491.6|6485.6|6491.6|6485.6|6490.5|6484.5|4
1644576710000|2022-02-11 10:51:50|6491|6485|6491.1|6485.1|6491.1|6485.1|6491|6485|0
1644576720000|2022-02-11 10:52:00|6491|6485|6491.5|6485.5|6491.6|6485.6|6491|6485|1
1644576760000|2022-02-11 10:52:40|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|0
1644576770000|2022-02-11 10:52:50|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|0
1644576780000|2022-02-11 10:53:00|6491.6|6485.6|6491.5|6485.5|6491.6|6485.6|6491.5|6485.5|2
1644576790000|2022-02-11 10:53:10|6492|6486|6492|6486|6492|6486|6492|6486|0
1644576830000|2022-02-11 10:53:50|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|1
1644576840000|2022-02-11 10:54:00|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|0
1644576870000|2022-02-11 10:54:30|6492.7|6486.7|6494.5|6488.5|6494.5|6488.5|6492.7|6486.7|3
1644576900000|2022-02-11 10:55:00|6495|6489|6494.9|6488.9|6495|6489|6494.9|6488.9|0
1644576910000|2022-02-11 10:55:10|6494.5|6488.5|6488.2|6482.2|6494.5|6488.5|6488.1|6482.1|7
1644576920000|2022-02-11 10:55:20|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|0
1644576930000|2022-02-11 10:55:30|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|4
1644576940000|2022-02-11 10:55:40|6490.6|6484.6|6492.1|6486.1|6492.2|6486.2|6490.6|6484.6|0
1644576950000|2022-02-11 10:55:50|6492|6486|6490.5|6484.5|6492|6486|6490.5|6484.5|0
1644576960000|2022-02-11 10:56:00|6490.6|6484.6|6490.6|6484.6|6491|6485|6490.6|6484.6|0
1644576970000|2022-02-11 10:56:10|6490.7|6484.7|6491.1|6485.1|6491.1|6485.1|6490.7|6484.7|0
1644576980000|2022-02-11 10:56:20|||||||||1
1644577000000|2022-02-11 10:56:40|6491|6485|6491|6485|6491.1|6485.1|6491|6485|0
1644577010000|2022-02-11 10:56:50|6491.1|6485.1|6491.6|6485.6|6491.6|6485.6|6491.1|6485.1|1
1644577040000|2022-02-11 10:57:20|6491.1|6485.1|6490.5|6484.5|6491.1|6485.1|6490.5|6484.5|1
1644577050000|2022-02-11 10:57:30|6491|6485|6491.6|6485.6|6491.6|6485.6|6491|6485|0
1644577060000|2022-02-11 10:57:40|6491|6485|6491|6485|6491|6485|6490.5|6484.5|0
1644577070000|2022-02-11 10:57:50|6490.9|6484.9|6490.5|6484.5|6491|6485|6490.5|6484.5|1
1644577080000|2022-02-11 10:58:00|6491|6485|6490.1|6484.1|6491|6485|6489.6|6483.6|0
1644577090000|2022-02-11 10:58:10|6489.6|6483.6|6489.1|6483.1|6489.6|6483.6|6489.1|6483.1|0
1644577110000|2022-02-11 10:58:30|6489|6483|6489.1|6483.1|6489.1|6483.1|6488.6|6482.6|0
1644577120000|2022-02-11 10:58:40|6488.6|6482.6|6489.1|6483.1|6489.1|6483.1|6488.6|6482.6|0
1644577130000|2022-02-11 10:58:50|6489.3|6483.3|6489.2|6483.2|6489.7|6483.7|6489.2|6483.2|0
1644577150000|2022-02-11 10:59:10|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|0
1644577160000|2022-02-11 10:59:20|6488.2|6482.2|6494.6|6488.6|6494.6|6488.6|6488.2|6482.2|16
1644577170000|2022-02-11 10:59:30|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|0
1644577180000|2022-02-11 10:59:40|6493.6|6487.6|6492.1|6486.1|6493.6|6487.6|6492.1|6486.1|1
1644577190000|2022-02-11 10:59:50|6492.2|6486.2|6492.6|6486.6|6492.6|6486.6|6492|6486|1
1644577200000|2022-02-11 11:00:00|6492.7|6486.7|6495|6489|6495|6489|6492.7|6486.7|0
1644577210000|2022-02-11 11:00:10|6494.5|6488.5|6493.5|6487.5|6495.3|6489.3|6493.5|6487.5|0
1644577220000|2022-02-11 11:00:20|6493|6487|6491.1|6485.1|6493|6487|6491.1|6485.1|0
1644577240000|2022-02-11 11:00:40|6491.2|6485.2|6491.7|6485.7|6491.7|6485.7|6491.2|6485.2|0
1644577250000|2022-02-11 11:00:50|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|0
1644577260000|2022-02-11 11:01:00|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|0
1644577270000|2022-02-11 11:01:10|6493.5|6487.5|6494.5|6488.5|6495.2|6489.2|6493.5|6487.5|1
1644577280000|2022-02-11 11:01:20|6494.6|6488.6|6494.5|6488.5|6494.6|6488.6|6494.5|6488.5|1
1644577310000|2022-02-11 11:01:50|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|0
1644577320000|2022-02-11 11:02:00|6494|6488|6494|6488|6494|6488|6494|6488|1
1644577350000|2022-02-11 11:02:30|6494.6|6488.6|6495.1|6489.1|6495.2|6489.2|6494.6|6488.6|3
1644577360000|2022-02-11 11:02:40|6495|6489|6494.1|6488.1|6495|6489|6494.1|6488.1|0
1644577380000|2022-02-11 11:03:00|6494.6|6488.6|6494.7|6488.7|6495.1|6489.1|6494.6|6488.6|0
1644577390000|2022-02-11 11:03:10|||||||||1
1644577410000|2022-02-11 11:03:30|6494.6|6488.6|6494.2|6488.2|6494.6|6488.6|6494.2|6488.2|0
1644577430000|2022-02-11 11:03:50|6494.1|6488.1|6494.2|6488.2|6494.2|6488.2|6494.1|6488.1|0
1644577440000|2022-02-11 11:04:00|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|0
1644577480000|2022-02-11 11:04:40|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|2
1644577490000|2022-02-11 11:04:50|6494|6488|6494|6488|6494|6488|6494|6488|0
1644577540000|2022-02-11 11:05:40|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|1
1644577560000|2022-02-11 11:06:00|6495|6489|6495.1|6489.1|6495.1|6489.1|6495|6489|0
1644577580000|2022-02-11 11:06:20|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|0
1644577590000|2022-02-11 11:06:30|||||||||1
1644577620000|2022-02-11 11:07:00|6494.5|6488.5|6494.4|6488.4|6494.5|6488.5|6494|6488|6
1644577630000|2022-02-11 11:07:10|6494.5|6488.5|6494.4|6488.4|6494.5|6488.5|6494.4|6488.4|0
1644577640000|2022-02-11 11:07:20|6494.5|6488.5|6494.4|6488.4|6494.5|6488.5|6494.4|6488.4|0
1644577650000|2022-02-11 11:07:30|6494|6488|6494.5|6488.5|6494.5|6488.5|6494|6488|0
1644577660000|2022-02-11 11:07:40|6495.2|6489.2|6495.6|6489.6|6497|6491|6495.2|6489.2|29
1644577670000|2022-02-11 11:07:50|6495.1|6489.1|6495.1|6489.1|6495.2|6489.2|6495.1|6489.1|0
1644577680000|2022-02-11 11:08:00|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.5|6489.5|1
1644577690000|2022-02-11 11:08:10|6495.2|6489.2|6495.1|6489.1|6495.2|6489.2|6495.1|6489.1|0
1644577700000|2022-02-11 11:08:20|6495|6489|6494.6|6488.6|6495|6489|6494.6|6488.6|0
1644577720000|2022-02-11 11:08:40|6498.6|6492.6|6498.6|6492.6|6499.1|6493.1|6498.6|6492.6|14
1644577730000|2022-02-11 11:08:50|6498.7|6492.7|6499|6493|6499.1|6493.1|6498.7|6492.7|0
1644577740000|2022-02-11 11:09:00|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|0
1644577760000|2022-02-11 11:09:20|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1644577770000|2022-02-11 11:09:30|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|6498.5|6492.5|2
1644577790000|2022-02-11 11:09:50|||||||||1
1644577800000|2022-02-11 11:10:00|6498.5|6492.5|6499|6493|6499|6493|6498.5|6492.5|1
1644577830000|2022-02-11 11:10:30|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|3
1644577840000|2022-02-11 11:10:40|6500.1|6494.1|6500.1|6494.1|6500.2|6494.2|6500.1|6494.1|0
1644577860000|2022-02-11 11:11:00|6499.5|6493.5|6499.5|6493.5|6499.6|6493.6|6499.5|6493.5|0
1644577890000|2022-02-11 11:11:30|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.5|6493.5|1
1644577900000|2022-02-11 11:11:40|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|0
1644577910000|2022-02-11 11:11:50|6499|6493|6498.5|6492.5|6499.1|6493.1|6498.5|6492.5|0
1644577920000|2022-02-11 11:12:00|6499.1|6493.1|6499.5|6493.5|6499.5|6493.5|6499.1|6493.1|1
1644577930000|2022-02-11 11:12:10|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1644577950000|2022-02-11 11:12:30|6499.5|6493.5|6499|6493|6499.5|6493.5|6499|6493|0
1644577980000|2022-02-11 11:13:00|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|0
1644578000000|2022-02-11 11:13:20|||||||||1
1644578010000|2022-02-11 11:13:30|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|1
1644578050000|2022-02-11 11:14:10|6499.6|6493.6|6499.1|6493.1|6499.6|6493.6|6499.1|6493.1|1
1644578070000|2022-02-11 11:14:30|6499|6493|6499.5|6493.5|6499.5|6493.5|6499|6493|1
1644578080000|2022-02-11 11:14:40|6499.6|6493.6|6499.5|6493.5|6499.7|6493.7|6499.5|6493.5|0
1644578090000|2022-02-11 11:14:50|6499.6|6493.6|6499.5|6493.5|6499.6|6493.6|6499.5|6493.5|1
1644578100000|2022-02-11 11:15:00|6499.6|6493.6|6501.5|6495.5|6501.6|6495.6|6499.6|6493.6|0
1644578130000|2022-02-11 11:15:30|6500.1|6494.1|6499.5|6493.5|6500.1|6494.1|6499.5|6493.5|0
1644578140000|2022-02-11 11:15:40|6499.6|6493.6|6501.1|6495.1|6501.5|6495.5|6499.6|6493.6|0
1644578160000|2022-02-11 11:16:00|6501.2|6495.2|6501.1|6495.1|6501.2|6495.2|6501.1|6495.1|0
1644578170000|2022-02-11 11:16:10|6500.6|6494.6|6500.1|6494.1|6501.1|6495.1|6498.8|6492.8|5
1644578180000|2022-02-11 11:16:20|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.5|6494.5|0
1644578190000|2022-02-11 11:16:30|6500.5|6494.5|6500.1|6494.1|6500.5|6494.5|6500.1|6494.1|0
1644578200000|2022-02-11 11:16:40|6500.6|6494.6|6501.6|6495.6|6501.6|6495.6|6500.6|6494.6|1
1644578220000|2022-02-11 11:17:00|6502.1|6496.1|6502.1|6496.1|6502.1|6496.1|6502.1|6496.1|0
1644578230000|2022-02-11 11:17:10|6502.3|6496.3|6503.5|6497.5|6503.5|6497.5|6502.3|6496.3|1
1644578250000|2022-02-11 11:17:30|6503.8|6497.8|6503.5|6497.5|6504.6|6498.6|6503.5|6497.5|2
1644578270000|2022-02-11 11:17:50|6503|6497|6503.7|6497.7|6504.6|6498.6|6502.6|6496.6|8
1644578280000|2022-02-11 11:18:00|6503.3|6497.3|6503.6|6497.6|6503.6|6497.6|6503.1|6497.1|3
1644578290000|2022-02-11 11:18:10|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|2
1644578310000|2022-02-11 11:18:30|6503.6|6497.6|6503.5|6497.5|6503.6|6497.6|6503.5|6497.5|3
1644578320000|2022-02-11 11:18:40|6503.6|6497.6|6502.6|6496.6|6503.6|6497.6|6502.6|6496.6|1
1644578330000|2022-02-11 11:18:50|6502.1|6496.1|6500.6|6494.6|6502.1|6496.1|6500.6|6494.6|1
1644578340000|2022-02-11 11:19:00|6501.1|6495.1|6501.1|6495.1|6501.6|6495.6|6501.1|6495.1|0
1644578350000|2022-02-11 11:19:10|6500.6|6494.6|6501.6|6495.6|6501.6|6495.6|6500.6|6494.6|0
1644578360000|2022-02-11 11:19:20|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|0
1644578380000|2022-02-11 11:19:40|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|2
1644578390000|2022-02-11 11:19:50|6501.7|6495.7|6502.1|6496.1|6502.1|6496.1|6501.7|6495.7|0
1644578400000|2022-02-11 11:20:00|6501.1|6495.1|6501.6|6495.6|6501.6|6495.6|6501.1|6495.1|2
1644578430000|2022-02-11 11:20:30|6501.1|6495.1|6500.6|6494.6|6501.6|6495.6|6500.1|6494.1|1
1644578440000|2022-02-11 11:20:40|6501.1|6495.1|6501.6|6495.6|6502.1|6496.1|6501.1|6495.1|1
1644578450000|2022-02-11 11:20:50|6502|6496|6502.1|6496.1|6502.1|6496.1|6502|6496|0
1644578460000|2022-02-11 11:21:00|6501|6495|6501.1|6495.1|6501.6|6495.6|6501|6495|1
1644578470000|2022-02-11 11:21:10|6500.1|6494.1|6500|6494|6500.1|6494.1|6500|6494|0
1644578480000|2022-02-11 11:21:20|6500.1|6494.1|6499.5|6493.5|6500.1|6494.1|6499.5|6493.5|0
1644578490000|2022-02-11 11:21:30|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1644578500000|2022-02-11 11:21:40|6500|6494|6499.6|6493.6|6500.6|6494.6|6499.6|6493.6|4
1644578510000|2022-02-11 11:21:50|||||||||1
1644578520000|2022-02-11 11:22:00|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|0
1644578540000|2022-02-11 11:22:20|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1644578550000|2022-02-11 11:22:30|6499.7|6493.7|6500.1|6494.1|6500.1|6494.1|6499.6|6493.6|0
1644578560000|2022-02-11 11:22:40|6499.6|6493.6|6500.1|6494.1|6500.1|6494.1|6499.6|6493.6|0
1644578580000|2022-02-11 11:23:00|6500|6494|6499.6|6493.6|6500|6494|6499.6|6493.6|0
1644578600000|2022-02-11 11:23:20|6499.1|6493.1|6499.6|6493.6|6499.6|6493.6|6499.1|6493.1|1
1644578610000|2022-02-11 11:23:30|6499.5|6493.5|6499.1|6493.1|6499.5|6493.5|6499.1|6493.1|1
1644578620000|2022-02-11 11:23:40|6499|6493|6498.5|6492.5|6499|6493|6498.5|6492.5|1
1644578660000|2022-02-11 11:24:20|||||||||1
1644578670000|2022-02-11 11:24:30|6498.1|6492.1|6497.1|6491.1|6498.1|6492.1|6494.6|6488.6|17
1644578680000|2022-02-11 11:24:40|6497|6491|6497.1|6491.1|6497.1|6491.1|6497|6491|0
1644578690000|2022-02-11 11:24:50|6497|6491|6496.5|6490.5|6497|6491|6496.5|6490.5|0
1644578700000|2022-02-11 11:25:00|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|1
1644578720000|2022-02-11 11:25:20|6496.5|6490.5|6495.1|6489.1|6496.5|6490.5|6495.1|6489.1|2
1644578750000|2022-02-11 11:25:50|6495|6489|6492.7|6486.7|6495|6489|6492.6|6486.6|1
1644578760000|2022-02-11 11:26:00|6493.1|6487.1|6492.1|6486.1|6493.1|6487.1|6492.1|6486.1|0
1644578770000|2022-02-11 11:26:10|6491.6|6485.6|6491.6|6485.6|6492.1|6486.1|6491.6|6485.6|0
1644578780000|2022-02-11 11:26:20|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6491.6|6485.6|0
1644578810000|2022-02-11 11:26:50|6491.6|6485.6|6490.6|6484.6|6491.6|6485.6|6490.6|6484.6|2
1644578820000|2022-02-11 11:27:00|6490.7|6484.7|6491.1|6485.1|6491.1|6485.1|6490.7|6484.7|2
1644578830000|2022-02-11 11:27:10|6492.2|6486.2|6491.7|6485.7|6492.2|6486.2|6491.7|6485.7|3
1644578870000|2022-02-11 11:27:50|6491.6|6485.6|6492.7|6486.7|6492.7|6486.7|6491.6|6485.6|1
1644578880000|2022-02-11 11:28:00|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|6493.1|6487.1|0
1644578900000|2022-02-11 11:28:20|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|1
1644578910000|2022-02-11 11:28:30|6496.5|6490.5|6497.1|6491.1|6497.1|6491.1|6496.5|6490.5|1
1644578930000|2022-02-11 11:28:50|6497.5|6491.5|6498|6492|6498.1|6492.1|6497.5|6491.5|0
1644578940000|2022-02-11 11:29:00|6498.1|6492.1|6498.6|6492.6|6498.6|6492.6|6498.1|6492.1|0
1644578950000|2022-02-11 11:29:10|6498.7|6492.7|6498.6|6492.6|6498.7|6492.7|6498.6|6492.6|0
1644578970000|2022-02-11 11:29:30|6501|6495|6501.1|6495.1|6501.2|6495.2|6500.6|6494.6|0
1644578980000|2022-02-11 11:29:40|6502|6496|6503.1|6497.1|6503.1|6497.1|6502|6496|25
1644578990000|2022-02-11 11:29:50|6503.2|6497.2|6502.6|6496.6|6503.2|6497.2|6502.1|6496.1|0
1644579000000|2022-02-11 11:30:00|6502.1|6496.1|6503.2|6497.2|6503.6|6497.6|6502.1|6496.1|0
1644579020000|2022-02-11 11:30:20|||||||||1
1644579030000|2022-02-11 11:30:30|6503.1|6497.1|6503|6497|6503.1|6497.1|6503|6497|0
1644579050000|2022-02-11 11:30:50|6503.1|6497.1|6502.9|6496.9|6503.1|6497.1|6502.9|6496.9|1
1644579060000|2022-02-11 11:31:00|6502.5|6496.5|6503.6|6497.6|6503.6|6497.6|6502.5|6496.5|0
1644579080000|2022-02-11 11:31:20|6503.7|6497.7|6504.1|6498.1|6504.6|6498.6|6503.7|6497.7|0
1644579090000|2022-02-11 11:31:30|6503.6|6497.6|6503.1|6497.1|6503.6|6497.6|6503.1|6497.1|1
1644579100000|2022-02-11 11:31:40|6503.2|6497.2|6503.7|6497.7|6503.7|6497.7|6503.2|6497.2|1
1644579110000|2022-02-11 11:31:50|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|1
1644579120000|2022-02-11 11:32:00|6503.5|6497.5|6503.1|6497.1|6503.5|6497.5|6502.6|6496.6|0
1644579130000|2022-02-11 11:32:10|6502.7|6496.7|6501.5|6495.5|6502.7|6496.7|6501.2|6495.2|1
1644579140000|2022-02-11 11:32:20|6500.1|6494.1|6500.1|6494.1|6500.2|6494.2|6500.1|6494.1|0
1644579150000|2022-02-11 11:32:30|6500.6|6494.6|6500.1|6494.1|6500.7|6494.7|6500.1|6494.1|0
1644579170000|2022-02-11 11:32:50|6499.6|6493.6|6499.1|6493.1|6499.6|6493.6|6499.1|6493.1|0
1644579200000|2022-02-11 11:33:20|6498.6|6492.6|6498.1|6492.1|6498.6|6492.6|6498.1|6492.1|1
1644579210000|2022-02-11 11:33:30|6497.6|6491.6|6497.1|6491.1|6497.6|6491.6|6497.1|6491.1|0
1644579220000|2022-02-11 11:33:40|6497|6491|6496.6|6490.6|6497|6491|6496.6|6490.6|1
1644579230000|2022-02-11 11:33:50|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|1
1644579240000|2022-02-11 11:34:00|6497.6|6491.6|6498.1|6492.1|6498.1|6492.1|6497.6|6491.6|1
1644579270000|2022-02-11 11:34:30|6498.6|6492.6|6496|6490|6498.6|6492.6|6496|6490|2
1644579280000|2022-02-11 11:34:40|6497.1|6491.1|6497.1|6491.1|6497.3|6491.3|6496.6|6490.6|2
1644579290000|2022-02-11 11:34:50|6497|6491|6497|6491|6497|6491|6496|6490|1
1644579300000|2022-02-11 11:35:00|6497.1|6491.1|6497|6491|6497.1|6491.1|6497|6491|0
1644579310000|2022-02-11 11:35:10|||||||||1
1644579330000|2022-02-11 11:35:30|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|0
1644579370000|2022-02-11 11:36:10|6497|6491|6497|6491|6497|6491|6497|6491|1
1644579380000|2022-02-11 11:36:20|6496.5|6490.5|6498.7|6492.7|6499|6493|6496.5|6490.5|3
1644579400000|2022-02-11 11:36:40|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|0
1644579410000|2022-02-11 11:36:50|6498|6492|6498.6|6492.6|6498.7|6492.7|6498|6492|1
1644579420000|2022-02-11 11:37:00|6498.7|6492.7|6498.5|6492.5|6498.7|6492.7|6497.8|6491.8|16
1644579450000|2022-02-11 11:37:30|6498.4|6492.4|6498|6492|6498.4|6492.4|6498|6492|0
1644579460000|2022-02-11 11:37:40|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|0
1644579470000|2022-02-11 11:37:50|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|0
1644579480000|2022-02-11 11:38:00|6499.1|6493.1|6499.6|6493.6|6499.6|6493.6|6499.1|6493.1|0
1644579490000|2022-02-11 11:38:10|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|1
1644579500000|2022-02-11 11:38:20|6502.5|6496.5|6501.6|6495.6|6502.5|6496.5|6501.6|6495.6|2
1644579510000|2022-02-11 11:38:30|6501.7|6495.7|6502.7|6496.7|6502.7|6496.7|6501.7|6495.7|1
1644579520000|2022-02-11 11:38:40|6503.1|6497.1|6505.7|6499.7|6505.7|6499.7|6503.1|6497.1|2
1644579530000|2022-02-11 11:38:50|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|1
1644579540000|2022-02-11 11:39:00|6504.6|6498.6|6505.1|6499.1|6505.1|6499.1|6504.6|6498.6|1
1644579550000|2022-02-11 11:39:10|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|0
1644579560000|2022-02-11 11:39:20|6506.1|6500.1|6507.1|6501.1|6507.4|6501.4|6506.1|6500.1|1
1644579570000|2022-02-11 11:39:30|6504|6498|6504|6498|6504|6498|6504|6498|88
1644579580000|2022-02-11 11:39:40|||||||||1
1644579590000|2022-02-11 11:39:50|6504.1|6498.1|6504|6498|6504.1|6498.1|6504|6498|1
1644579600000|2022-02-11 11:40:00|6503.9|6497.9|6504|6498|6504|6498|6502.7|6496.7|4
1644579610000|2022-02-11 11:40:10|6504.1|6498.1|6504|6498|6504.1|6498.1|6504|6498|2
1644579620000|2022-02-11 11:40:20|6505.3|6499.3|6505.6|6499.6|6505.6|6499.6|6505.3|6499.3|7
1644579630000|2022-02-11 11:40:30|6505.5|6499.5|6506.4|6500.4|6506.9|6500.9|6505.1|6499.1|2
1644579640000|2022-02-11 11:40:40|6505.9|6499.9|6504.9|6498.9|6505.9|6499.9|6504.9|6498.9|1
1644579660000|2022-02-11 11:41:00|6505.9|6499.9|6504.9|6498.9|6505.9|6499.9|6504.7|6498.7|2
1644579670000|2022-02-11 11:41:10|6504.1|6498.1|6504.9|6498.9|6504.9|6498.9|6504.1|6498.1|0
1644579680000|2022-02-11 11:41:20|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|0
1644579690000|2022-02-11 11:41:30|6504.4|6498.4|6504|6498|6504.4|6498.4|6504|6498|1
1644579700000|2022-02-11 11:41:40|6503.5|6497.5|6504|6498|6504|6498|6503.5|6497.5|4
1644579720000|2022-02-11 11:42:00|6503.9|6497.9|6503.5|6497.5|6503.9|6497.9|6503.5|6497.5|0
1644579730000|2022-02-11 11:42:10|6503.1|6497.1|6503.1|6497.1|6503.1|6497.1|6503.1|6497.1|0
1644579740000|2022-02-11 11:42:20|6502.9|6496.9|6504.5|6498.5|6504.5|6498.5|6502.9|6496.9|9
1644579750000|2022-02-11 11:42:30|6504|6498|6504|6498|6504|6498|6504|6498|0
1644579760000|2022-02-11 11:42:40|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|1
1644579770000|2022-02-11 11:42:50|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|0
1644579780000|2022-02-11 11:43:00|6504.7|6498.7|6505.1|6499.1|6505.2|6499.2|6504.7|6498.7|0
1644579790000|2022-02-11 11:43:10|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1644579800000|2022-02-11 11:43:20|6504.9|6498.9|6504.9|6498.9|6504.9|6498.9|6504.9|6498.9|0
1644579810000|2022-02-11 11:43:30|6505|6499|6504.9|6498.9|6505|6499|6504.9|6498.9|0
1644579820000|2022-02-11 11:43:40|6504.5|6498.5|6504.9|6498.9|6504.9|6498.9|6504.4|6498.4|0
1644579830000|2022-02-11 11:43:50|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|0
1644579840000|2022-02-11 11:44:00|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|0
1644579850000|2022-02-11 11:44:10|6504.6|6498.6|6505|6499|6505|6499|6504.6|6498.6|0
1644579880000|2022-02-11 11:44:40|6504.9|6498.9|6504.9|6498.9|6504.9|6498.9|6504.9|6498.9|1
1644579900000|2022-02-11 11:45:00|6505|6499|6505|6499|6505.1|6499.1|6505|6499|0
1644579910000|2022-02-11 11:45:10|6504.9|6498.9|6505.5|6499.5|6505.5|6499.5|6504.5|6498.5|1
1644579920000|2022-02-11 11:45:20|6506|6500|6506.1|6500.1|6506.1|6500.1|6506|6500|2
1644579930000|2022-02-11 11:45:30|6506.6|6500.6|6506.7|6500.7|6507.2|6501.2|6506.6|6500.6|1
1644579940000|2022-02-11 11:45:40|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|2
1644579950000|2022-02-11 11:45:50|6506.2|6500.2|6506.1|6500.1|6506.7|6500.7|6506.1|6500.1|0
1644579970000|2022-02-11 11:46:10|6506.5|6500.5|6506.5|6500.5|6506.6|6500.6|6506.5|6500.5|0
1644579980000|2022-02-11 11:46:20|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1644579990000|2022-02-11 11:46:30|6506.3|6500.3|6506.9|6500.9|6507.1|6501.1|6506.3|6500.3|1
1644580000000|2022-02-11 11:46:40|6506|6500|6506.5|6500.5|6506.5|6500.5|6506|6500|0
1644580010000|2022-02-11 11:46:50|6505.7|6499.7|6505.5|6499.5|6506.5|6500.5|6505|6499|1
1644580020000|2022-02-11 11:47:00|6505.1|6499.1|6506.1|6500.1|6506.6|6500.6|6504.6|6498.6|1
1644580030000|2022-02-11 11:47:10|6506.6|6500.6|6507.1|6501.1|6507.1|6501.1|6506.6|6500.6|2
1644580040000|2022-02-11 11:47:20|6507.6|6501.6|6507.1|6501.1|6507.6|6501.6|6507.1|6501.1|2
1644580050000|2022-02-11 11:47:30|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|1
1644580060000|2022-02-11 11:47:40|6507.6|6501.6|6507.1|6501.1|6507.6|6501.6|6507.1|6501.1|0
1644580080000|2022-02-11 11:48:00|6507.6|6501.6|6506.6|6500.6|6507.7|6501.7|6506.6|6500.6|2
1644580090000|2022-02-11 11:48:10|6507|6501|6508.1|6502.1|6508.1|6502.1|6507|6501|1
1644580100000|2022-02-11 11:48:20|6507.7|6501.7|6507.1|6501.1|6507.7|6501.7|6507.1|6501.1|1
1644580120000|2022-02-11 11:48:40|6506.6|6500.6|6506.1|6500.1|6506.6|6500.6|6505.9|6499.9|2
1644580130000|2022-02-11 11:48:50|6506|6500|6505.6|6499.6|6506|6500|6505.6|6499.6|1
1644580140000|2022-02-11 11:49:00|6505.5|6499.5|6505.6|6499.6|6505.6|6499.6|6505.5|6499.5|1
1644580150000|2022-02-11 11:49:10|6505.5|6499.5|6506.1|6500.1|6506.1|6500.1|6505.5|6499.5|1
1644580160000|2022-02-11 11:49:20|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|5
1644580170000|2022-02-11 11:49:30|||||||||1
1644580180000|2022-02-11 11:49:40|6508.2|6502.2|6506.7|6500.7|6508.2|6502.2|6506.7|6500.7|6
1644580190000|2022-02-11 11:49:50|6506.6|6500.6|6505.5|6499.5|6506.6|6500.6|6505.5|6499.5|0
1644580200000|2022-02-11 11:50:00|6505.6|6499.6|6505.7|6499.7|6505.7|6499.7|6505.6|6499.6|0
1644580210000|2022-02-11 11:50:10|6506.1|6500.1|6506.2|6500.2|6506.2|6500.2|6505.1|6499.1|1
1644580220000|2022-02-11 11:50:20|6506.7|6500.7|6506.6|6500.6|6506.7|6500.7|6506.6|6500.6|1
1644580230000|2022-02-11 11:50:30|6506|6500|6505.5|6499.5|6506|6500|6505.5|6499.5|1
1644580240000|2022-02-11 11:50:40|6505.6|6499.6|6505.6|6499.6|6505.6|6499.6|6505.5|6499.5|1
1644580260000|2022-02-11 11:51:00|6505.5|6499.5|6506.7|6500.7|6506.7|6500.7|6505.5|6499.5|4
1644580270000|2022-02-11 11:51:10|6507.6|6501.6|6507.7|6501.7|6507.7|6501.7|6507.6|6501.6|1
1644580280000|2022-02-11 11:51:20|||||||||1
1644580300000|2022-02-11 11:51:40|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1644580310000|2022-02-11 11:51:50|6506.6|6500.6|6506.2|6500.2|6506.6|6500.6|6506.2|6500.2|0
1644580320000|2022-02-11 11:52:00|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|0
1644580330000|2022-02-11 11:52:10|6506.5|6500.5|6507.1|6501.1|6507.1|6501.1|6506.5|6500.5|2
1644580340000|2022-02-11 11:52:20|6507.3|6501.3|6506.6|6500.6|6507.3|6501.3|6506.6|6500.6|0
1644580370000|2022-02-11 11:52:50|6505.5|6499.5|6504.6|6498.6|6505.5|6499.5|6504.6|6498.6|0
1644580380000|2022-02-11 11:53:00|6504.5|6498.5|6503.7|6497.7|6504.5|6498.5|6503.7|6497.7|0
1644580390000|2022-02-11 11:53:10|6503.6|6497.6|6502.7|6496.7|6503.6|6497.6|6502|6496|4
1644580400000|2022-02-11 11:53:20|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|1
1644580410000|2022-02-11 11:53:30|6503.7|6497.7|6503.6|6497.6|6503.7|6497.7|6503.6|6497.6|0
1644580420000|2022-02-11 11:53:40|6504|6498|6505.2|6499.2|6505.2|6499.2|6504|6498|1
1644580430000|2022-02-11 11:53:50|6505.6|6499.6|6505.2|6499.2|6505.6|6499.6|6505.2|6499.2|0
1644580440000|2022-02-11 11:54:00|6504.6|6498.6|6505.6|6499.6|6505.6|6499.6|6504.6|6498.6|2
1644580450000|2022-02-11 11:54:10|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|0
1644580460000|2022-02-11 11:54:20|6505.2|6499.2|6505.1|6499.1|6505.5|6499.5|6505.1|6499.1|0
1644580470000|2022-02-11 11:54:30|6505|6499|6504.6|6498.6|6505|6499|6504.6|6498.6|0
1644580480000|2022-02-11 11:54:40|||||||||1
1644580490000|2022-02-11 11:54:50|6505.6|6499.6|6504.6|6498.6|6505.6|6499.6|6504.6|6498.6|1
1644580500000|2022-02-11 11:55:00|6504.1|6498.1|6504.1|6498.1|6504.6|6498.6|6504.1|6498.1|0
1644580510000|2022-02-11 11:55:10|6503.6|6497.6|6504.1|6498.1|6504.1|6498.1|6503.6|6497.6|0
1644580520000|2022-02-11 11:55:20|6503.6|6497.6|6504.1|6498.1|6504.1|6498.1|6503.6|6497.6|0
1644580530000|2022-02-11 11:55:30|||||||||1
1644580540000|2022-02-11 11:55:40|6504.6|6498.6|6503.6|6497.6|6504.6|6498.6|6503.6|6497.6|3
1644580550000|2022-02-11 11:55:50|6503.2|6497.2|6505.5|6499.5|6505.5|6499.5|6503.2|6497.2|2
1644580560000|2022-02-11 11:56:00|6505.6|6499.6|6506.1|6500.1|6506.1|6500.1|6505.6|6499.6|0
1644580570000|2022-02-11 11:56:10|6506|6500|6505|6499|6506.1|6500.1|6505|6499|1
1644580580000|2022-02-11 11:56:20|6505.5|6499.5|6506|6500|6506|6500|6505.5|6499.5|0
1644580610000|2022-02-11 11:56:50|6505.9|6499.9|6502.7|6496.7|6506.1|6500.1|6502.7|6496.7|8
1644580620000|2022-02-11 11:57:00|6504.1|6498.1|6504.6|6498.6|6504.6|6498.6|6504.1|6498.1|9
1644580630000|2022-02-11 11:57:10|6504.5|6498.5|6504.1|6498.1|6504.5|6498.5|6504.1|6498.1|0
1644580640000|2022-02-11 11:57:20|6503.6|6497.6|6504.1|6498.1|6504.1|6498.1|6503.6|6497.6|1
1644580670000|2022-02-11 11:57:50|6504.5|6498.5|6504.1|6498.1|6504.6|6498.6|6504.1|6498.1|0
1644580690000|2022-02-11 11:58:10|6504.5|6498.5|6506|6500|6506.2|6500.2|6504.5|6498.5|2
1644580700000|2022-02-11 11:58:20|6505.7|6499.7|6505.6|6499.6|6506.1|6500.1|6505.1|6499.1|0
1644580710000|2022-02-11 11:58:30|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|0
1644580720000|2022-02-11 11:58:40|6505.6|6499.6|6505.1|6499.1|6505.7|6499.7|6505.1|6499.1|0
1644580730000|2022-02-11 11:58:50|6505.2|6499.2|6505.1|6499.1|6505.6|6499.6|6505.1|6499.1|0
1644580740000|2022-02-11 11:59:00|6505|6499|6504.6|6498.6|6505|6499|6504.1|6498.1|2
1644580760000|2022-02-11 11:59:20|6506.2|6500.2|6506.1|6500.1|6506.6|6500.6|6506.1|6500.1|3
1644580800000|2022-02-11 12:00:00|6506.6|6500.6|6508.2|6502.2|6508.2|6502.2|6506.6|6500.6|11
1644580810000|2022-02-11 12:00:10|6507.5|6501.5|6507.1|6501.1|6507.5|6501.5|6507.1|6501.1|1
1644580820000|2022-02-11 12:00:20|6507.6|6501.6|6508.2|6502.2|6508.2|6502.2|6507.6|6501.6|0
1644580830000|2022-02-11 12:00:30|6508.1|6502.1|6508.2|6502.2|6508.2|6502.2|6507.7|6501.7|0
1644580840000|2022-02-11 12:00:40|6508.1|6502.1|6507.7|6501.7|6508.1|6502.1|6507.7|6501.7|0
1644580850000|2022-02-11 12:00:50|6506.6|6500.6|6507.1|6501.1|6507.1|6501.1|6506.6|6500.6|2
1644580870000|2022-02-11 12:01:10|6506.6|6500.6|6507.1|6501.1|6507.1|6501.1|6506.6|6500.6|1
1644580890000|2022-02-11 12:01:30|||||||||1
1644580910000|2022-02-11 12:01:50|6507.2|6501.2|6507.6|6501.6|6507.6|6501.6|6507.2|6501.2|0
1644580920000|2022-02-11 12:02:00|6507.2|6501.2|6508.2|6502.2|6508.2|6502.2|6507.2|6501.2|2
1644580930000|2022-02-11 12:02:10|6508.5|6502.5|6508.6|6502.6|6509.4|6503.4|6508.5|6502.5|4
1644580940000|2022-02-11 12:02:20|6507.7|6501.7|6506.1|6500.1|6507.7|6501.7|6506.1|6500.1|1
1644580950000|2022-02-11 12:02:30|6506.3|6500.3|6507.1|6501.1|6507.6|6501.6|6506.3|6500.3|0
1644580960000|2022-02-11 12:02:40|6506.6|6500.6|6507.1|6501.1|6507.1|6501.1|6506.6|6500.6|0
1644580970000|2022-02-11 12:02:50|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|0
1644580990000|2022-02-11 12:03:10|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|2
1644581000000|2022-02-11 12:03:20|6507.8|6501.8|6507.6|6501.6|6507.8|6501.8|6507.1|6501.1|1
1644581020000|2022-02-11 12:03:40|6506.1|6500.1|6506.6|6500.6|6507.5|6501.5|6506.1|6500.1|0
1644581030000|2022-02-11 12:03:50|6506.5|6500.5|6506.1|6500.1|6506.5|6500.5|6506|6500|2
1644581040000|2022-02-11 12:04:00|6506|6500|6505|6499|6506|6500|6505|6499|5
1644581050000|2022-02-11 12:04:10|6504.6|6498.6|6503.6|6497.6|6504.6|6498.6|6503.6|6497.6|1
1644581060000|2022-02-11 12:04:20|6503.2|6497.2|6504.6|6498.6|6504.6|6498.6|6503.1|6497.1|3
1644581070000|2022-02-11 12:04:30|6504.1|6498.1|6504.6|6498.6|6504.6|6498.6|6504.1|6498.1|1
1644581080000|2022-02-11 12:04:40|6504.5|6498.5|6504.6|6498.6|6504.6|6498.6|6503.6|6497.6|0
1644581090000|2022-02-11 12:04:50|6505.1|6499.1|6504.1|6498.1|6505.1|6499.1|6503.2|6497.2|2
1644581100000|2022-02-11 12:05:00|6504|6498|6503.6|6497.6|6504|6498|6503.6|6497.6|1
1644581110000|2022-02-11 12:05:10|6503.7|6497.7|6504.1|6498.1|6504.1|6498.1|6503.7|6497.7|0
1644581120000|2022-02-11 12:05:20|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|0
1644581130000|2022-02-11 12:05:30|6504.6|6498.6|6503.6|6497.6|6504.6|6498.6|6503.6|6497.6|1
1644581140000|2022-02-11 12:05:40|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|0
1644581150000|2022-02-11 12:05:50|||||||||1
1644581160000|2022-02-11 12:06:00|6503.6|6497.6|6501.1|6495.1|6503.6|6497.6|6500.8|6494.8|5
1644581180000|2022-02-11 12:06:20|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|0
1644581190000|2022-02-11 12:06:30|6501.1|6495.1|6502.1|6496.1|6502.6|6496.6|6501.1|6495.1|1
1644581200000|2022-02-11 12:06:40|6502|6496|6501.6|6495.6|6502|6496|6501.6|6495.6|0
1644581210000|2022-02-11 12:06:50|6501.5|6495.5|6503.1|6497.1|6503.1|6497.1|6501.5|6495.5|1
1644581230000|2022-02-11 12:07:10|6503.6|6497.6|6504.1|6498.1|6504.1|6498.1|6503.6|6497.6|0
1644581240000|2022-02-11 12:07:20|6503.6|6497.6|6503.1|6497.1|6504.1|6498.1|6503.1|6497.1|1
1644581250000|2022-02-11 12:07:30|6503.2|6497.2|6504.1|6498.1|6504.1|6498.1|6503.1|6497.1|20
1644581260000|2022-02-11 12:07:40|6503.9|6497.9|6504.6|6498.6|6504.6|6498.6|6503.9|6497.9|2
1644581270000|2022-02-11 12:07:50|6504.7|6498.7|6505.1|6499.1|6505.6|6499.6|6504.7|6498.7|0
1644581280000|2022-02-11 12:08:00|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6503.7|6497.7|4
1644581290000|2022-02-11 12:08:10|6503.6|6497.6|6504.1|6498.1|6504.1|6498.1|6503.6|6497.6|0
1644581300000|2022-02-11 12:08:20|6504|6498|6503.7|6497.7|6504.1|6498.1|6503.6|6497.6|0
1644581310000|2022-02-11 12:08:30|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|0
1644581320000|2022-02-11 12:08:40|6505.1|6499.1|6504.6|6498.6|6505.1|6499.1|6504.6|6498.6|0
1644581340000|2022-02-11 12:09:00|6505.7|6499.7|6505|6499|6506.1|6500.1|6505|6499|2
1644581350000|2022-02-11 12:09:10|6506|6500|6506|6500|6506|6500|6506|6500|2
1644581360000|2022-02-11 12:09:20|6506.4|6500.4|6507.1|6501.1|6507.1|6501.1|6506.4|6500.4|2
1644581370000|2022-02-11 12:09:30|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|2
1644581390000|2022-02-11 12:09:50|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1644581400000|2022-02-11 12:10:00|6507.6|6501.6|6507|6501|6507.6|6501.6|6507|6501|1
1644581410000|2022-02-11 12:10:10|6507.1|6501.1|6507.6|6501.6|6507.6|6501.6|6507.1|6501.1|1
1644581420000|2022-02-11 12:10:20|6507.2|6501.2|6506.5|6500.5|6507.5|6501.5|6506.5|6500.5|0
1644581430000|2022-02-11 12:10:30|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1644581440000|2022-02-11 12:10:40|6506.5|6500.5|6506|6500|6506.5|6500.5|6505.6|6499.6|1
1644581450000|2022-02-11 12:10:50|6505.6|6499.6|6505.5|6499.5|6505.6|6499.6|6505|6499|1
1644581460000|2022-02-11 12:11:00|6505|6499|6505|6499|6505|6499|6505|6499|1
1644581470000|2022-02-11 12:11:10|6505.1|6499.1|6507.1|6501.1|6507.1|6501.1|6505.1|6499.1|1
1644581480000|2022-02-11 12:11:20|6507|6501|6507.1|6501.1|6507.1|6501.1|6506.5|6500.5|2
1644581510000|2022-02-11 12:11:50|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1644581520000|2022-02-11 12:12:00|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|0
1644581550000|2022-02-11 12:12:30|||||||||1
1644581560000|2022-02-11 12:12:40|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1644581570000|2022-02-11 12:12:50|6507.1|6501.1|6505.6|6499.6|6507.1|6501.1|6505.6|6499.6|1
1644581580000|2022-02-11 12:13:00|6508|6502|6507.1|6501.1|6508.5|6502.5|6506.6|6500.6|7
1644581590000|2022-02-11 12:13:10|6509.5|6503.5|6509.1|6503.1|6509.5|6503.5|6508.6|6502.6|8
1644581600000|2022-02-11 12:13:20|6509.3|6503.3|6509.1|6503.1|6509.3|6503.3|6509.1|6503.1|1
1644581610000|2022-02-11 12:13:30|6510.1|6504.1|6510.1|6504.1|6510.1|6504.1|6510.1|6504.1|1
1644581630000|2022-02-11 12:13:50|6509.3|6503.3|6509.1|6503.1|6509.3|6503.3|6509.1|6503.1|1
1644581640000|2022-02-11 12:14:00|6507.1|6501.1|6508.6|6502.6|6508.6|6502.6|6507.1|6501.1|4
1644581650000|2022-02-11 12:14:10|6508.7|6502.7|6509.1|6503.1|6509.1|6503.1|6508.6|6502.6|0
1644581660000|2022-02-11 12:14:20|6508.7|6502.7|6507.1|6501.1|6508.7|6502.7|6507.1|6501.1|1
1644581680000|2022-02-11 12:14:40|6506.6|6500.6|6506.6|6500.6|6507.1|6501.1|6506.6|6500.6|0
1644581690000|2022-02-11 12:14:50|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|0
1644581700000|2022-02-11 12:15:00|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1644581720000|2022-02-11 12:15:20|6506.7|6500.7|6507.6|6501.6|6507.6|6501.6|6506.7|6500.7|1
1644581750000|2022-02-11 12:15:50|6507.5|6501.5|6508|6502|6508.1|6502.1|6507.1|6501.1|1
1644581760000|2022-02-11 12:16:00|6510|6504|6510.5|6504.5|6510.5|6504.5|6508.5|6502.5|11
1644581770000|2022-02-11 12:16:10|||||||||4
1644581790000|2022-02-11 12:16:30|6511|6505|6511|6505|6511|6505|6511|6505|5
1644581800000|2022-02-11 12:16:40|6511.1|6505.1|6511.1|6505.1|6511.1|6505.1|6511.1|6505.1|1
1644581810000|2022-02-11 12:16:50|6510.6|6504.6|6508|6502|6510.6|6504.6|6508|6502|2
1644581820000|2022-02-11 12:17:00|6508.1|6502.1|6508.1|6502.1|6508.1|6502.1|6508.1|6502.1|1
1644581830000|2022-02-11 12:17:10|6507.5|6501.5|6507.7|6501.7|6507.7|6501.7|6507.5|6501.5|0
1644581860000|2022-02-11 12:17:40|6508.2|6502.2|6508.6|6502.6|6508.6|6502.6|6508.2|6502.2|0
1644581870000|2022-02-11 12:17:50|||||||||1
1644581880000|2022-02-11 12:18:00|6508.5|6502.5|6507.6|6501.6|6508.5|6502.5|6507.6|6501.6|2
1644581890000|2022-02-11 12:18:10|6508.1|6502.1|6508|6502|6508.1|6502.1|6508|6502|0
1644581900000|2022-02-11 12:18:20|6507.6|6501.6|6507.1|6501.1|6507.6|6501.6|6507.1|6501.1|0
1644581930000|2022-02-11 12:18:50|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1644581940000|2022-02-11 12:19:00|6509|6503|6510|6504|6510.5|6504.5|6507.5|6501.5|8
1644581950000|2022-02-11 12:19:10|6509.9|6503.9|6510.1|6504.1|6510.1|6504.1|6509.5|6503.5|0
1644581960000|2022-02-11 12:19:20|6510.6|6504.6|6510.1|6504.1|6510.6|6504.6|6510.1|6504.1|1
1644581970000|2022-02-11 12:19:30|6510.2|6504.2|6510.1|6504.1|6510.6|6504.6|6509.7|6503.7|0
1644581980000|2022-02-11 12:19:40|6510.5|6504.5|6510.6|6504.6|6510.6|6504.6|6510.5|6504.5|0
1644581990000|2022-02-11 12:19:50|6511.1|6505.1|6510.1|6504.1|6511.1|6505.1|6510.1|6504.1|8
1644582000000|2022-02-11 12:20:00|6510|6504|6507.6|6501.6|6510|6504|6507.6|6501.6|3
1644582010000|2022-02-11 12:20:10|6507.7|6501.7|6508.6|6502.6|6508.6|6502.6|6507.7|6501.7|0
1644582020000|2022-02-11 12:20:20|6508.1|6502.1|6508.1|6502.1|6508.1|6502.1|6508.1|6502.1|1
1644582040000|2022-02-11 12:20:40|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|0
1644582060000|2022-02-11 12:21:00|6508|6502|6509.6|6503.6|6509.6|6503.6|6508|6502|2
1644582070000|2022-02-11 12:21:10|||||||||2
1644582080000|2022-02-11 12:21:20|6510.1|6504.1|6509.6|6503.6|6510.1|6504.1|6509.6|6503.6|1
1644582090000|2022-02-11 12:21:30|6510.1|6504.1|6510.1|6504.1|6510.1|6504.1|6510.1|6504.1|1
1644582100000|2022-02-11 12:21:40|6510.6|6504.6|6513.6|6507.6|6513.6|6507.6|6510.6|6504.6|6
1644582110000|2022-02-11 12:21:50|||||||||2
1644582120000|2022-02-11 12:22:00|6514.7|6508.7|6514.1|6508.1|6515.6|6509.6|6514.1|6508.1|7
1644582130000|2022-02-11 12:22:10|6514.6|6508.6|6515.1|6509.1|6515.1|6509.1|6514.6|6508.6|2
1644582140000|2022-02-11 12:22:20|6514.6|6508.6|6514.1|6508.1|6514.6|6508.6|6513.7|6507.7|1
1644582160000|2022-02-11 12:22:40|6513.6|6507.6|6514.9|6508.9|6515|6509|6513.1|6507.1|49
1644582170000|2022-02-11 12:22:50|6514.5|6508.5|6515.6|6509.6|6516.4|6510.4|6514.1|6508.1|9
1644582180000|2022-02-11 12:23:00|6515.5|6509.5|6515.2|6509.2|6515.7|6509.7|6515.1|6509.1|0
1644582190000|2022-02-11 12:23:10|6515.1|6509.1|6516.2|6510.2|6516.2|6510.2|6515.1|6509.1|3
1644582200000|2022-02-11 12:23:20|6516.6|6510.6|6518.6|6512.6|6518.6|6512.6|6516.2|6510.2|7
1644582210000|2022-02-11 12:23:30|6519.1|6513.1|6519.7|6513.7|6519.7|6513.7|6519.1|6513.1|2
1644582220000|2022-02-11 12:23:40|6519.8|6513.8|6519.7|6513.7|6519.8|6513.8|6519.7|6513.7|0
1644582230000|2022-02-11 12:23:50|6519.6|6513.6|6519.7|6513.7|6519.7|6513.7|6519.6|6513.6|0
1644582240000|2022-02-11 12:24:00|6519.6|6513.6|6519.7|6513.7|6519.7|6513.7|6519.6|6513.6|1
1644582250000|2022-02-11 12:24:10|6520.6|6514.6|6519.7|6513.7|6520.6|6514.6|6519.7|6513.7|0
1644582260000|2022-02-11 12:24:20|6520.2|6514.2|6519.7|6513.7|6520.2|6514.2|6519.7|6513.7|0
1644582270000|2022-02-11 12:24:30|6518.7|6512.7|6517.5|6511.5|6518.7|6512.7|6517.5|6511.5|6
1644582280000|2022-02-11 12:24:40|6517|6511|6517.5|6511.5|6517.5|6511.5|6517|6511|0
1644582290000|2022-02-11 12:24:50|6517.4|6511.4|6518.1|6512.1|6518.1|6512.1|6517|6511|1
1644582300000|2022-02-11 12:25:00|6517.5|6511.5|6516.1|6510.1|6517.5|6511.5|6516.1|6510.1|11
1644582310000|2022-02-11 12:25:10|6515.7|6509.7|6516.1|6510.1|6516.1|6510.1|6515.1|6509.1|1
1644582320000|2022-02-11 12:25:20|6515.7|6509.7|6516.1|6510.1|6516.1|6510.1|6515.7|6509.7|1
1644582330000|2022-02-11 12:25:30|6516.2|6510.2|6517.1|6511.1|6518.7|6512.7|6516.1|6510.1|18
1644582350000|2022-02-11 12:25:50|6516.6|6510.6|6517.1|6511.1|6517.1|6511.1|6516.6|6510.6|0
1644582360000|2022-02-11 12:26:00|6518|6512|6518|6512|6518|6512|6518|6512|0
1644582380000|2022-02-11 12:26:20|6518.5|6512.5|6519|6513|6519|6513|6518.5|6512.5|4
1644582390000|2022-02-11 12:26:30|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|0
1644582400000|2022-02-11 12:26:40|6518.5|6512.5|6518|6512|6518.5|6512.5|6518|6512|4
1644582410000|2022-02-11 12:26:50|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|0
1644582420000|2022-02-11 12:27:00|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|0
1644582430000|2022-02-11 12:27:10|6518.7|6512.7|6520.1|6514.1|6520.9|6514.9|6518.7|6512.7|1
1644582450000|2022-02-11 12:27:30|6520.2|6514.2|6520.7|6514.7|6521.6|6515.6|6520.2|6514.2|0
1644582470000|2022-02-11 12:27:50|6521|6515|6520.1|6514.1|6521|6515|6520.1|6514.1|0
1644582480000|2022-02-11 12:28:00|6520.2|6514.2|6520.1|6514.1|6522.4|6516.4|6520.1|6514.1|6
1644582490000|2022-02-11 12:28:10|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|0
1644582510000|2022-02-11 12:28:30|6520.6|6514.6|6520.1|6514.1|6520.6|6514.6|6520.1|6514.1|0
1644582520000|2022-02-11 12:28:40|6520.2|6514.2|6520.6|6514.6|6520.6|6514.6|6520.2|6514.2|0
1644582530000|2022-02-11 12:28:50|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|9
1644582540000|2022-02-11 12:29:00|6520.1|6514.1|6519.1|6513.1|6520.2|6514.2|6519.1|6513.1|1
1644582550000|2022-02-11 12:29:10|6520.3|6514.3|6518.6|6512.6|6520.3|6514.3|6518.6|6512.6|0
1644582570000|2022-02-11 12:29:30|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|2
1644582580000|2022-02-11 12:29:40|6519.6|6513.6|6520.1|6514.1|6520.1|6514.1|6519.6|6513.6|0
1644582590000|2022-02-11 12:29:50|6520|6514|6519.6|6513.6|6520|6514|6519.6|6513.6|0
1644582600000|2022-02-11 12:30:00|6523.2|6517.2|6523.9|6517.9|6524.5|6518.5|6521.7|6515.7|48
1644582610000|2022-02-11 12:30:10|6524.1|6518.1|6523.9|6517.9|6524.1|6518.1|6523.9|6517.9|2
1644582620000|2022-02-11 12:30:20|6524|6518|6524|6518|6524|6518|6524|6518|0
1644582630000|2022-02-11 12:30:30|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|4
1644582640000|2022-02-11 12:30:40|6524.7|6518.7|6524.7|6518.7|6525.1|6519.1|6524.7|6518.7|5
1644582650000|2022-02-11 12:30:50|6525|6519|6527.7|6521.7|6527.7|6521.7|6525|6519|18
1644582660000|2022-02-11 12:31:00|6527.1|6521.1|6527.2|6521.2|6527.2|6521.2|6527.1|6521.1|0
1644582670000|2022-02-11 12:31:10|6530.7|6524.7|6529.2|6523.2|6530.7|6524.7|6529.2|6523.2|32
1644582680000|2022-02-11 12:31:20|6528.2|6522.2|6528.7|6522.7|6528.7|6522.7|6528.2|6522.2|0
1644582690000|2022-02-11 12:31:30|6529.2|6523.2|6529.7|6523.7|6529.7|6523.7|6529.2|6523.2|8
1644582700000|2022-02-11 12:31:40|6529.8|6523.8|6530.2|6524.2|6530.2|6524.2|6529.8|6523.8|23
1644582710000|2022-02-11 12:31:50|6530.6|6524.6|6530.2|6524.2|6530.6|6524.6|6530.2|6524.2|2
1644582720000|2022-02-11 12:32:00|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|1
1644582730000|2022-02-11 12:32:10|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|0
1644582740000|2022-02-11 12:32:20|6528.6|6522.6|6529.1|6523.1|6529.1|6523.1|6528.6|6522.6|0
1644582750000|2022-02-11 12:32:30|6529.5|6523.5|6528.1|6522.1|6529.6|6523.6|6527.2|6521.2|4
1644582760000|2022-02-11 12:32:40|6527.6|6521.6|6528.6|6522.6|6528.6|6522.6|6527.6|6521.6|0
1644582770000|2022-02-11 12:32:50|6528.5|6522.5|6528.1|6522.1|6528.5|6522.5|6527.3|6521.3|3
1644582780000|2022-02-11 12:33:00|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|6528.1|6522.1|1
1644582790000|2022-02-11 12:33:10|6528.7|6522.7|6528.6|6522.6|6529.1|6523.1|6528.2|6522.2|0
1644582800000|2022-02-11 12:33:20|6528.5|6522.5|6528.6|6522.6|6528.6|6522.6|6528.1|6522.1|18
1644582810000|2022-02-11 12:33:30|6528.5|6522.5|6528.1|6522.1|6528.5|6522.5|6528.1|6522.1|0
1644582820000|2022-02-11 12:33:40|6528|6522|6528|6522|6528|6522|6528|6522|0
1644582830000|2022-02-11 12:33:50|6527.9|6521.9|6527|6521|6527.9|6521.9|6527|6521|0
1644582840000|2022-02-11 12:34:00|6526.2|6520.2|6526.1|6520.1|6526.2|6520.2|6526.1|6520.1|0
1644582880000|2022-02-11 12:34:40|6526|6520|6526|6520|6526|6520|6526|6520|1
1644582890000|2022-02-11 12:34:50|6525.7|6519.7|6525.6|6519.6|6526.1|6520.1|6525.6|6519.6|1
1644582910000|2022-02-11 12:35:10|6525.7|6519.7|6526.1|6520.1|6526.1|6520.1|6525.7|6519.7|0
1644582920000|2022-02-11 12:35:20|6525.1|6519.1|6524.1|6518.1|6525.7|6519.7|6524.1|6518.1|1
1644582940000|2022-02-11 12:35:40|6523.6|6517.6|6523.1|6517.1|6524.1|6518.1|6523.1|6517.1|0
1644582950000|2022-02-11 12:35:50|6522.6|6516.6|6523.1|6517.1|6523.1|6517.1|6522.6|6516.6|2
1644582980000|2022-02-11 12:36:20|||||||||1
1644582990000|2022-02-11 12:36:30|||||||||1
1644583000000|2022-02-11 12:36:40|6523.2|6517.2|6523.2|6517.2|6523.2|6517.2|6523.2|6517.2|0
1644583010000|2022-02-11 12:36:50|6523.7|6517.7|6524.2|6518.2|6524.6|6518.6|6523.7|6517.7|0
1644583020000|2022-02-11 12:37:00|6524.6|6518.6|6524.1|6518.1|6524.6|6518.6|6524.1|6518.1|1
1644583030000|2022-02-11 12:37:10|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|0
1644583040000|2022-02-11 12:37:20|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6522.6|6516.6|1
1644583050000|2022-02-11 12:37:30|6522.3|6516.3|6522.1|6516.1|6522.3|6516.3|6522.1|6516.1|1
1644583060000|2022-02-11 12:37:40|6522|6516|6521.6|6515.6|6522|6516|6521.6|6515.6|0
1644583080000|2022-02-11 12:38:00|6521.4|6515.4|6520.6|6514.6|6521.4|6515.4|6520.6|6514.6|1
1644583090000|2022-02-11 12:38:10|||||||||1
1644583100000|2022-02-11 12:38:20|6521.1|6515.1|6521.6|6515.6|6521.6|6515.6|6521.1|6515.1|1
1644583110000|2022-02-11 12:38:30|6521.1|6515.1|6522.1|6516.1|6522.1|6516.1|6521.1|6515.1|0
1644583130000|2022-02-11 12:38:50|6522|6516|6521.6|6515.6|6522|6516|6521.6|6515.6|0
1644583140000|2022-02-11 12:39:00|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|0
1644583150000|2022-02-11 12:39:10|6522.6|6516.6|6522.1|6516.1|6522.6|6516.6|6522.1|6516.1|0
1644583160000|2022-02-11 12:39:20|6522.2|6516.2|6525.1|6519.1|6525.2|6519.2|6522.1|6516.1|3
1644583170000|2022-02-11 12:39:30|6525|6519|6525.5|6519.5|6525.5|6519.5|6525|6519|0
1644583180000|2022-02-11 12:39:40|6525|6519|6525|6519|6525|6519|6525|6519|1
1644583200000|2022-02-11 12:40:00|6524.9|6518.9|6524.5|6518.5|6524.9|6518.9|6524.5|6518.5|0
1644583210000|2022-02-11 12:40:10|||||||||1
1644583220000|2022-02-11 12:40:20|6524.6|6518.6|6525|6519|6525|6519|6524.6|6518.6|2
1644583240000|2022-02-11 12:40:40|6525.4|6519.4|6526.1|6520.1|6526.1|6520.1|6525.4|6519.4|4
1644583250000|2022-02-11 12:40:50|6525.9|6519.9|6526|6520|6526|6520|6525.9|6519.9|0
1644583260000|2022-02-11 12:41:00|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|0
1644583270000|2022-02-11 12:41:10|6526.6|6520.6|6527.1|6521.1|6527.1|6521.1|6526.6|6520.6|0
1644583280000|2022-02-11 12:41:20|6527|6521|6527.1|6521.1|6528.1|6522.1|6526.6|6520.6|2
1644583290000|2022-02-11 12:41:30|||||||||1
1644583300000|2022-02-11 12:41:40|6527|6521|6527.1|6521.1|6527.1|6521.1|6526.6|6520.6|0
1644583310000|2022-02-11 12:41:50|6527.6|6521.6|6528.1|6522.1|6528.6|6522.6|6527.1|6521.1|1
1644583320000|2022-02-11 12:42:00|6528.6|6522.6|6530.2|6524.2|6530.2|6524.2|6528.6|6522.6|21
1644583330000|2022-02-11 12:42:10|6529.2|6523.2|6529.2|6523.2|6529.7|6523.7|6529.2|6523.2|28
1644583340000|2022-02-11 12:42:20|6529.7|6523.7|6532.1|6526.1|6532.1|6526.1|6529.2|6523.2|21
1644583350000|2022-02-11 12:42:30|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|4
1644583360000|2022-02-11 12:42:40|6530.1|6524.1|6530.2|6524.2|6530.2|6524.2|6530.1|6524.1|1
1644583370000|2022-02-11 12:42:50|6530.1|6524.1|6529|6523|6530.1|6524.1|6529|6523|0
1644583380000|2022-02-11 12:43:00|6528.5|6522.5|6527.5|6521.5|6528.5|6522.5|6527.5|6521.5|0
1644583390000|2022-02-11 12:43:10|6528|6522|6528.1|6522.1|6528.1|6522.1|6528|6522|1
1644583400000|2022-02-11 12:43:20|6528.2|6522.2|6528.1|6522.1|6528.2|6522.2|6528.1|6522.1|0
1644583410000|2022-02-11 12:43:30|6526.6|6520.6|6527|6521|6527|6521|6526.6|6520.6|1
1644583430000|2022-02-11 12:43:50|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527|6521|0
1644583440000|2022-02-11 12:44:00|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|0
1644583450000|2022-02-11 12:44:10|6527.6|6521.6|6526.6|6520.6|6527.6|6521.6|6526.6|6520.6|4
1644583460000|2022-02-11 12:44:20|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|0
1644583470000|2022-02-11 12:44:30|6526.7|6520.7|6526.7|6520.7|6526.7|6520.7|6526.7|6520.7|0
1644583480000|2022-02-11 12:44:40|6526.6|6520.6|6526.7|6520.7|6526.7|6520.7|6526.5|6520.5|0
1644583490000|2022-02-11 12:44:50|6526.6|6520.6|6526.6|6520.6|6526.7|6520.7|6526.5|6520.5|0
1644583500000|2022-02-11 12:45:00|||||||||1
1644583510000|2022-02-11 12:45:10|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|0
1644583520000|2022-02-11 12:45:20|6526.6|6520.6|6526.5|6520.5|6527|6521|6526.5|6520.5|0
1644583530000|2022-02-11 12:45:30|6526|6520|6528.2|6522.2|6528.2|6522.2|6526|6520|11
1644583540000|2022-02-11 12:45:40|6527.7|6521.7|6527.6|6521.6|6527.7|6521.7|6527.1|6521.1|0
1644583550000|2022-02-11 12:45:50|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6527.6|6521.6|0
1644583560000|2022-02-11 12:46:00|6528.7|6522.7|6528.2|6522.2|6528.7|6522.7|6528.2|6522.2|0
1644583570000|2022-02-11 12:46:10|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|0
1644583580000|2022-02-11 12:46:20|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1644583590000|2022-02-11 12:46:30|6528|6522|6528.1|6522.1|6528.1|6522.1|6528|6522|2
1644583600000|2022-02-11 12:46:40|6528|6522|6528.1|6522.1|6528.1|6522.1|6528|6522|0
1644583620000|2022-02-11 12:47:00|6527.6|6521.6|6529.7|6523.7|6529.7|6523.7|6527.6|6521.6|3
1644583630000|2022-02-11 12:47:10|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|1
1644583670000|2022-02-11 12:47:50|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|0
1644583680000|2022-02-11 12:48:00|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|0
1644583700000|2022-02-11 12:48:20|||||||||1
1644583740000|2022-02-11 12:49:00|6530.7|6524.7|6529.7|6523.7|6530.7|6524.7|6529.2|6523.2|2
1644583750000|2022-02-11 12:49:10|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|0
1644583780000|2022-02-11 12:49:40|6531.7|6525.7|6532.1|6526.1|6532.1|6526.1|6531.7|6525.7|1
1644583790000|2022-02-11 12:49:50|||||||||1
1644583800000|2022-02-11 12:50:00|6532.2|6526.2|6531.6|6525.6|6532.2|6526.2|6531.6|6525.6|1
1644583830000|2022-02-11 12:50:30|6531.5|6525.5|6532.1|6526.1|6532.1|6526.1|6531.5|6525.5|1
1644583860000|2022-02-11 12:51:00|6532.2|6526.2|6533.6|6527.6|6533.6|6527.6|6532.2|6526.2|12
1644583900000|2022-02-11 12:51:40|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|1
1644583910000|2022-02-11 12:51:50|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|0
1644583920000|2022-02-11 12:52:00|6534|6528|6536.5|6530.5|6536.6|6530.6|6534|6528|6
1644583930000|2022-02-11 12:52:10|6536.6|6530.6|6540.1|6534.1|6540.1|6534.1|6536.6|6530.6|14
1644583940000|2022-02-11 12:52:20|6540|6534|6538.6|6532.6|6540.5|6534.5|6538.1|6532.1|2
1644583950000|2022-02-11 12:52:30|6538.1|6532.1|6536.7|6530.7|6538.1|6532.1|6536.2|6530.2|1
1644583960000|2022-02-11 12:52:40|6537.6|6531.6|6538.1|6532.1|6538.1|6532.1|6536.6|6530.6|1
1644583970000|2022-02-11 12:52:50|6537.6|6531.6|6539.6|6533.6|6539.6|6533.6|6537.6|6531.6|10
1644583980000|2022-02-11 12:53:00|6539.7|6533.7|6536.1|6530.1|6540.2|6534.2|6536.1|6530.1|7
1644583990000|2022-02-11 12:53:10|6536|6530|6535.1|6529.1|6536.1|6530.1|6535.1|6529.1|1
1644584000000|2022-02-11 12:53:20|6535.2|6529.2|6538.1|6532.1|6538.1|6532.1|6535.2|6529.2|4
1644584010000|2022-02-11 12:53:30|6537.7|6531.7|6538.6|6532.6|6538.6|6532.6|6537.7|6531.7|1
1644584020000|2022-02-11 12:53:40|6539|6533|6539.6|6533.6|6539.6|6533.6|6539|6533|0
1644584030000|2022-02-11 12:53:50|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|2
1644584040000|2022-02-11 12:54:00|6539.6|6533.6|6538.1|6532.1|6539.6|6533.6|6538.1|6532.1|2
1644584050000|2022-02-11 12:54:10|6538|6532|6535.6|6529.6|6538.1|6532.1|6535.6|6529.6|5
1644584060000|2022-02-11 12:54:20|6536.6|6530.6|6535.1|6529.1|6536.6|6530.6|6535.1|6529.1|1
1644584070000|2022-02-11 12:54:30|6535.3|6529.3|6536.1|6530.1|6536.1|6530.1|6535.3|6529.3|0
1644584080000|2022-02-11 12:54:40|6535.7|6529.7|6535.1|6529.1|6535.7|6529.7|6535.1|6529.1|0
1644584100000|2022-02-11 12:55:00|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|0
1644584110000|2022-02-11 12:55:10|6535.5|6529.5|6535.1|6529.1|6535.6|6529.6|6535.1|6529.1|1
1644584120000|2022-02-11 12:55:20|6535.6|6529.6|6534.6|6528.6|6535.6|6529.6|6534.6|6528.6|1
1644584130000|2022-02-11 12:55:30|6535.6|6529.6|6536.6|6530.6|6536.6|6530.6|6534.6|6528.6|6
1644584140000|2022-02-11 12:55:40|6536.1|6530.1|6536.6|6530.6|6536.6|6530.6|6536.1|6530.1|0
1644584150000|2022-02-11 12:55:50|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1644584170000|2022-02-11 12:56:10|6536|6530|6530.1|6524.1|6536.1|6530.1|6530.1|6524.1|4
1644584190000|2022-02-11 12:56:30|6530.2|6524.2|6532.6|6526.6|6532.6|6526.6|6530.2|6524.2|1
1644584200000|2022-02-11 12:56:40|||||||||1
1644584210000|2022-02-11 12:56:50|6532.2|6526.2|6532.1|6526.1|6532.2|6526.2|6531.6|6525.6|0
1644584230000|2022-02-11 12:57:10|6532.6|6526.6|6533.1|6527.1|6533.1|6527.1|6532.6|6526.6|0
1644584240000|2022-02-11 12:57:20|6534|6528|6533.6|6527.6|6534|6528|6533.6|6527.6|0
1644584270000|2022-02-11 12:57:50|6534.6|6528.6|6535|6529|6535.1|6529.1|6534.6|6528.6|2
1644584280000|2022-02-11 12:58:00|6535.1|6529.1|6531.6|6525.6|6535.1|6529.1|6531.1|6525.1|1
1644584290000|2022-02-11 12:58:10|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|0
1644584300000|2022-02-11 12:58:20|6532.5|6526.5|6533.1|6527.1|6533.1|6527.1|6532.5|6526.5|0
1644584310000|2022-02-11 12:58:30|||||||||1
1644584320000|2022-02-11 12:58:40|6533|6527|6532.6|6526.6|6533|6527|6532.6|6526.6|0
1644584340000|2022-02-11 12:59:00|6533.7|6527.7|6532.6|6526.6|6533.7|6527.7|6532.6|6526.6|10
1644584350000|2022-02-11 12:59:10|6532.1|6526.1|6532.6|6526.6|6532.6|6526.6|6532.1|6526.1|0
1644584360000|2022-02-11 12:59:20|6532.5|6526.5|6532.1|6526.1|6532.5|6526.5|6532.1|6526.1|0
1644584370000|2022-02-11 12:59:30|6532.2|6526.2|6532.6|6526.6|6532.6|6526.6|6532.2|6526.2|0
1644584380000|2022-02-11 12:59:40|6532.2|6526.2|6533.1|6527.1|6533.1|6527.1|6532.1|6526.1|0
1644584390000|2022-02-11 12:59:50|6533.5|6527.5|6530.7|6524.7|6533.5|6527.5|6530.7|6524.7|0
1644584400000|2022-02-11 13:00:00|6530.1|6524.1|6529.1|6523.1|6530.7|6524.7|6527.1|6521.1|7
1644584410000|2022-02-11 13:00:10|6527.6|6521.6|6527.1|6521.1|6528.6|6522.6|6527.1|6521.1|4
1644584420000|2022-02-11 13:00:20|||||||||5
1644584430000|2022-02-11 13:00:30|6527.6|6521.6|6527.9|6521.9|6528.9|6522.9|6527.6|6521.6|53
1644584440000|2022-02-11 13:00:40|6527.5|6521.5|6527.9|6521.9|6529.9|6523.9|6527.5|6521.5|7
1644584450000|2022-02-11 13:00:50|6528.4|6522.4|6526.6|6520.6|6528.4|6522.4|6526.6|6520.6|2
1644584500000|2022-02-11 13:01:40|6527|6521|6526.6|6520.6|6527|6521|6526.6|6520.6|2
1644584510000|2022-02-11 13:01:50|6526.7|6520.7|6529.6|6523.6|6532.1|6526.1|6526.7|6520.7|6
1644584520000|2022-02-11 13:02:00|6529.7|6523.7|6529.6|6523.6|6531.1|6525.1|6529.6|6523.6|2
1644584540000|2022-02-11 13:02:20|6530.6|6524.6|6530.1|6524.1|6531.1|6525.1|6530.1|6524.1|2
1644584550000|2022-02-11 13:02:30|6529.6|6523.6|6528.1|6522.1|6530|6524|6528.1|6522.1|4
1644584560000|2022-02-11 13:02:40|6527.6|6521.6|6527.6|6521.6|6528.6|6522.6|6527.6|6521.6|0
1644584570000|2022-02-11 13:02:50|6524.5|6518.5|6526.6|6520.6|6526.6|6520.6|6524.5|6518.5|21
1644584580000|2022-02-11 13:03:00|6525.7|6519.7|6529.5|6523.5|6529.5|6523.5|6525.7|6519.7|4
1644584600000|2022-02-11 13:03:20|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|1
1644584610000|2022-02-11 13:03:30|6530|6524|6529.6|6523.6|6530|6524|6529.6|6523.6|0
1644584630000|2022-02-11 13:03:50|6531.1|6525.1|6531|6525|6531.1|6525.1|6530.5|6524.5|3
1644584640000|2022-02-11 13:04:00|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6529.6|6523.6|2
1644584650000|2022-02-11 13:04:10|6530.7|6524.7|6529.6|6523.6|6530.7|6524.7|6529.6|6523.6|0
1644584660000|2022-02-11 13:04:20|6529.1|6523.1|6529.6|6523.6|6529.6|6523.6|6529.1|6523.1|1
1644584670000|2022-02-11 13:04:30|6532.3|6526.3|6533.6|6527.6|6534.3|6528.3|6532.3|6526.3|91
1644584680000|2022-02-11 13:04:40|6533.2|6527.2|6532.2|6526.2|6533.2|6527.2|6532.2|6526.2|13
1644584690000|2022-02-11 13:04:50|6532.3|6526.3|6533.1|6527.1|6533.2|6527.2|6532.2|6526.2|0
1644584700000|2022-02-11 13:05:00|6532.7|6526.7|6533.1|6527.1|6533.6|6527.6|6532.6|6526.6|2
1644584710000|2022-02-11 13:05:10|6532.9|6526.9|6529.1|6523.1|6532.9|6526.9|6529.1|6523.1|2
1644584720000|2022-02-11 13:05:20|6530.1|6524.1|6532.2|6526.2|6532.2|6526.2|6530.1|6524.1|22
1644584730000|2022-02-11 13:05:30|6532.7|6526.7|6533.3|6527.3|6533.3|6527.3|6532.7|6526.7|1
1644584740000|2022-02-11 13:05:40|6533.8|6527.8|6532.8|6526.8|6533.8|6527.8|6532.8|6526.8|0
1644584750000|2022-02-11 13:05:50|6533.2|6527.2|6533.3|6527.3|6533.3|6527.3|6533.2|6527.2|0
1644584760000|2022-02-11 13:06:00|6533.2|6527.2|6535.2|6529.2|6537.1|6531.1|6533.2|6527.2|10
1644584770000|2022-02-11 13:06:10|6535.7|6529.7|6535.7|6529.7|6536.1|6530.1|6535.3|6529.3|4
1644584780000|2022-02-11 13:06:20|6535.3|6529.3|6535.2|6529.2|6535.7|6529.7|6535.2|6529.2|1
1644584790000|2022-02-11 13:06:30|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|0
1644584800000|2022-02-11 13:06:40|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|0
1644584810000|2022-02-11 13:06:50|6535.6|6529.6|6536.7|6530.7|6538.2|6532.2|6535.6|6529.6|7
1644584820000|2022-02-11 13:07:00|6536.8|6530.8|6535.2|6529.2|6536.8|6530.8|6535.2|6529.2|6
1644584830000|2022-02-11 13:07:10|6536|6530|6535.1|6529.1|6536|6530|6534.2|6528.2|2
1644584840000|2022-02-11 13:07:20|6535.2|6529.2|6535.7|6529.7|6535.7|6529.7|6535.2|6529.2|0
1644584850000|2022-02-11 13:07:30|6537.7|6531.7|6538.1|6532.1|6538.1|6532.1|6536.3|6530.3|4
1644584860000|2022-02-11 13:07:40|6538.6|6532.6|6537.7|6531.7|6538.8|6532.8|6537.7|6531.7|3
1644584870000|2022-02-11 13:07:50|6539.1|6533.1|6539.6|6533.6|6539.6|6533.6|6538.6|6532.6|9
1644584880000|2022-02-11 13:08:00|6538.6|6532.6|6538.2|6532.2|6539.1|6533.1|6538.2|6532.2|2
1644584890000|2022-02-11 13:08:10|6538.3|6532.3|6538.7|6532.7|6539.2|6533.2|6538.2|6532.2|0
1644584900000|2022-02-11 13:08:20|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|0
1644584910000|2022-02-11 13:08:30|||||||||1
1644584920000|2022-02-11 13:08:40|6539.1|6533.1|6539.1|6533.1|6539.2|6533.2|6539.1|6533.1|5
1644584930000|2022-02-11 13:08:50|6538.7|6532.7|6539.2|6533.2|6539.2|6533.2|6538.7|6532.7|0
1644584940000|2022-02-11 13:09:00|6538.7|6532.7|6537.7|6531.7|6538.7|6532.7|6537.7|6531.7|1
1644584950000|2022-02-11 13:09:10|6538.2|6532.2|6538.2|6532.2|6538.6|6532.6|6538.1|6532.1|0
1644584960000|2022-02-11 13:09:20|6538.6|6532.6|6540.6|6534.6|6540.6|6534.6|6538.6|6532.6|1
1644584970000|2022-02-11 13:09:30|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6541.6|6535.6|5
1644584980000|2022-02-11 13:09:40|6541.7|6535.7|6542.1|6536.1|6542.1|6536.1|6541.7|6535.7|4
1644584990000|2022-02-11 13:09:50|6541.6|6535.6|6541.1|6535.1|6541.6|6535.6|6541.1|6535.1|4
1644585000000|2022-02-11 13:10:00|6540.1|6534.1|6539.2|6533.2|6540.1|6534.1|6539.2|6533.2|37
1644585010000|2022-02-11 13:10:10|6539.6|6533.6|6540.7|6534.7|6540.7|6534.7|6539.6|6533.6|4
1644585020000|2022-02-11 13:10:20|6541.1|6535.1|6540.7|6534.7|6541.1|6535.1|6540.2|6534.2|1
1644585030000|2022-02-11 13:10:30|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|6541.1|6535.1|3
1644585040000|2022-02-11 13:10:40|6540.8|6534.8|6540.7|6534.7|6540.8|6534.8|6540.7|6534.7|0
1644585050000|2022-02-11 13:10:50|6541.2|6535.2|6544.6|6538.6|6544.6|6538.6|6541|6535|22
1644585060000|2022-02-11 13:11:00|6544.5|6538.5|6546.6|6540.6|6546.6|6540.6|6544.5|6538.5|8
1644585070000|2022-02-11 13:11:10|6546.7|6540.7|6549.1|6543.1|6549.2|6543.2|6546.5|6540.5|46
1644585080000|2022-02-11 13:11:20|6549|6543|6549.5|6543.5|6549.5|6543.5|6548.1|6542.1|22
1644585090000|2022-02-11 13:11:30|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|0
1644585100000|2022-02-11 13:11:40|6548.2|6542.2|6548.1|6542.1|6548.2|6542.2|6548.1|6542.1|1
1644585110000|2022-02-11 13:11:50|6548.5|6542.5|6549.1|6543.1|6549.6|6543.6|6548.3|6542.3|24
1644585120000|2022-02-11 13:12:00|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|103
1644585130000|2022-02-11 13:12:10|6550.5|6544.5|6550.1|6544.1|6550.5|6544.5|6550.1|6544.1|4
1644585140000|2022-02-11 13:12:20|||||||||16
1644585150000|2022-02-11 13:12:30|6549.7|6543.7|6549.6|6543.6|6549.7|6543.7|6549.6|6543.6|20
1644585160000|2022-02-11 13:12:40|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|0
1644585170000|2022-02-11 13:12:50|6549.6|6543.6|6549.2|6543.2|6549.6|6543.6|6549.2|6543.2|2
1644585180000|2022-02-11 13:13:00|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|5
1644585190000|2022-02-11 13:13:10|6548.7|6542.7|6549.2|6543.2|6549.6|6543.6|6548.6|6542.6|5
1644585200000|2022-02-11 13:13:20|6549.6|6543.6|6549.2|6543.2|6549.6|6543.6|6549.2|6543.2|0
1644585220000|2022-02-11 13:13:40|6548.2|6542.2|6548.6|6542.6|6548.6|6542.6|6548.2|6542.2|1
1644585230000|2022-02-11 13:13:50|6548.1|6542.1|6548.2|6542.2|6548.2|6542.2|6548.1|6542.1|22
1644585240000|2022-02-11 13:14:00|6547.8|6541.8|6548.2|6542.2|6548.2|6542.2|6547.8|6541.8|1
1644585250000|2022-02-11 13:14:10|6548.7|6542.7|6549.2|6543.2|6549.2|6543.2|6548.7|6542.7|1
1644585270000|2022-02-11 13:14:30|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|15
1644585280000|2022-02-11 13:14:40|6549.2|6543.2|6549.2|6543.2|6549.7|6543.7|6549.2|6543.2|22
1644585290000|2022-02-11 13:14:50|6549.7|6543.7|6550.7|6544.7|6550.7|6544.7|6549.2|6543.2|2
1644585300000|2022-02-11 13:15:00|6550.8|6544.8|6550.6|6544.6|6552|6546|6550.6|6544.6|15
1644585310000|2022-02-11 13:15:10|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|21
1644585330000|2022-02-11 13:15:30|6550.7|6544.7|6550.7|6544.7|6550.7|6544.7|6550.7|6544.7|1
1644585340000|2022-02-11 13:15:40|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|0
1644585350000|2022-02-11 13:15:50|||||||||9
1644585360000|2022-02-11 13:16:00|6552.1|6546.1|6551.2|6545.2|6552.1|6546.1|6551.1|6545.1|7
1644585370000|2022-02-11 13:16:10|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6
1644585380000|2022-02-11 13:16:20|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|4
1644585400000|2022-02-11 13:16:40|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|1
1644585410000|2022-02-11 13:16:50|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|0
1644585420000|2022-02-11 13:17:00|||||||||1
1644585430000|2022-02-11 13:17:10|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|0
1644585440000|2022-02-11 13:17:20|6551.2|6545.2|6551.1|6545.1|6551.2|6545.2|6551.1|6545.1|1
1644585450000|2022-02-11 13:17:30|6550.7|6544.7|6550.7|6544.7|6550.7|6544.7|6550.7|6544.7|2
1644585460000|2022-02-11 13:17:40|6550.1|6544.1|6551.6|6545.6|6551.7|6545.7|6550.1|6544.1|64
1644585470000|2022-02-11 13:17:50|6551.2|6545.2|6551.7|6545.7|6551.7|6545.7|6550.7|6544.7|7
1644585480000|2022-02-11 13:18:00|6551.2|6545.2|6552.5|6546.5|6553|6547|6551.2|6545.2|6
1644585490000|2022-02-11 13:18:10|6553|6547|6552.5|6546.5|6553|6547|6552.5|6546.5|2
1644585500000|2022-02-11 13:18:20|6552.8|6546.8|6552.5|6546.5|6552.8|6546.8|6552.5|6546.5|1
1644585510000|2022-02-11 13:18:30|||||||||16
1644585520000|2022-02-11 13:18:40|6552.6|6546.6|6552.8|6546.8|6553|6547|6552.6|6546.6|3
1644585530000|2022-02-11 13:18:50|6553|6547|6553|6547|6553|6547|6553|6547|18
1644585540000|2022-02-11 13:19:00|6556.2|6550.2|6554.8|6548.8|6556.2|6550.2|6554.8|6548.8|34
1644585550000|2022-02-11 13:19:10|6555|6549|6555|6549|6555|6549|6554.8|6548.8|1
1644585560000|2022-02-11 13:19:20|6554.8|6548.8|6554.8|6548.8|6555|6549|6554.8|6548.8|1
1644585570000|2022-02-11 13:19:30|6555|6549|6556|6550|6556|6550|6554.8|6548.8|0
1644585580000|2022-02-11 13:19:40|6555.6|6549.6|6555.5|6549.5|6555.6|6549.6|6555.5|6549.5|2
1644585590000|2022-02-11 13:19:50|6555.3|6549.3|6555.5|6549.5|6555.5|6549.5|6555.3|6549.3|0
1644585600000|2022-02-11 13:20:00|6555.3|6549.3|6555.5|6549.5|6555.5|6549.5|6555.3|6549.3|4
1644585610000|2022-02-11 13:20:10|6555|6549|6555.5|6549.5|6556|6550|6555|6549|46
1644585620000|2022-02-11 13:20:20|6555|6549|6555|6549|6555.5|6549.5|6555|6549|2
1644585630000|2022-02-11 13:20:30|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|9
1644585640000|2022-02-11 13:20:40|6555|6549|6555|6549|6555.3|6549.3|6555|6549|18
1644585650000|2022-02-11 13:20:50|||||||||13
1644585660000|2022-02-11 13:21:00|||||||||4
1644585680000|2022-02-11 13:21:20|||||||||4
1644585690000|2022-02-11 13:21:30|||||||||3
1644585700000|2022-02-11 13:21:40|||||||||10
1644585710000|2022-02-11 13:21:50|||||||||1
1644585720000|2022-02-11 13:22:00|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|8
1644585730000|2022-02-11 13:22:10|6556.3|6550.3|6557.7|6551.7|6557.7|6551.7|6556.3|6550.3|20
1644585740000|2022-02-11 13:22:20|6557|6551|6558|6552|6558|6552|6557|6551|4
1644585770000|2022-02-11 13:22:50|6558.8|6552.8|6555.8|6549.8|6558.8|6552.8|6555.8|6549.8|111
1644585780000|2022-02-11 13:23:00|6556|6550|6556.3|6550.3|6556.3|6550.3|6556|6550|1
1644585790000|2022-02-11 13:23:10|6555.8|6549.8|6555.3|6549.3|6555.8|6549.8|6555.3|6549.3|6
1644585800000|2022-02-11 13:23:20|6554.3|6548.3|6550.8|6544.8|6554.3|6548.3|6550.8|6544.8|47
1644585810000|2022-02-11 13:23:30|6551.8|6545.8|6551.8|6545.8|6551.8|6545.8|6551.8|6545.8|0
1644585820000|2022-02-11 13:23:40|6552.8|6546.8|6550.8|6544.8|6552.8|6546.8|6549.3|6543.3|24
1644585830000|2022-02-11 13:23:50|6550.3|6544.3|6549.8|6543.8|6550.3|6544.3|6549.8|6543.8|5
1644585840000|2022-02-11 13:24:00|6550|6544|6551.8|6545.8|6553.8|6547.8|6550|6544|6
1644585850000|2022-02-11 13:24:10|6552|6546|6552.8|6546.8|6552.8|6546.8|6552|6546|4
1644585860000|2022-02-11 13:24:20|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|7
1644585870000|2022-02-11 13:24:30|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|99
1644585890000|2022-02-11 13:24:50|6549.1|6543.1|6548.3|6542.3|6549.1|6543.1|6548.3|6542.3|0
1644585900000|2022-02-11 13:25:00|6547.8|6541.8|6548.3|6542.3|6548.3|6542.3|6547.8|6541.8|2
1644585920000|2022-02-11 13:25:20|6547.8|6541.8|6547.8|6541.8|6548.8|6542.8|6547.8|6541.8|38
1644585940000|2022-02-11 13:25:40|||||||||5
1644585950000|2022-02-11 13:25:50|6548.3|6542.3|6548.3|6542.3|6548.8|6542.8|6548|6542|0
1644585960000|2022-02-11 13:26:00|6547.8|6541.8|6547.3|6541.3|6547.8|6541.8|6547.3|6541.3|9
1644585970000|2022-02-11 13:26:10|||||||||26
1644585980000|2022-02-11 13:26:20|||||||||1
1644585990000|2022-02-11 13:26:30|||||||||1
1644586010000|2022-02-11 13:26:50|||||||||8
1644586020000|2022-02-11 13:27:00|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6
1644586030000|2022-02-11 13:27:10|6546|6540|6549|6543|6549|6543|6546|6540|5
1644586040000|2022-02-11 13:27:20|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|0
1644586050000|2022-02-11 13:27:30|6548|6542|6548.1|6542.1|6548.1|6542.1|6548|6542|2
1644586060000|2022-02-11 13:27:40|6547|6541|6547|6541|6547|6541|6547|6541|3
1644586080000|2022-02-11 13:28:00|6547.5|6541.5|6547|6541|6547.5|6541.5|6547|6541|62
1644586090000|2022-02-11 13:28:10|6547.5|6541.5|6547|6541|6547.5|6541.5|6547|6541|2
1644586100000|2022-02-11 13:28:20|6547.5|6541.5|6547.5|6541.5|6548|6542|6547.5|6541.5|2
1644586110000|2022-02-11 13:28:30|6548|6542|6547.5|6541.5|6548|6542|6547.5|6541.5|5
1644586120000|2022-02-11 13:28:40|6547.8|6541.8|6547.8|6541.8|6548|6542|6547.8|6541.8|0
1644586130000|2022-02-11 13:28:50|6548.1|6542.1|6547.3|6541.3|6548.1|6542.1|6547.3|6541.3|4
1644586140000|2022-02-11 13:29:00|6548|6542|6548|6542|6548|6542|6548|6542|14
1644586150000|2022-02-11 13:29:10|||||||||9
1644586160000|2022-02-11 13:29:20|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6
1644586170000|2022-02-11 13:29:30|6549.5|6543.5|6549.8|6543.8|6549.8|6543.8|6548.8|6542.8|14
1644586180000|2022-02-11 13:29:40|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|0
1644586190000|2022-02-11 13:29:50|6549.8|6543.8|6549.1|6543.1|6549.8|6543.8|6549.1|6543.1|5
1644586200000|2022-02-11 13:30:00|6548.3|6542.3|6548|6542|6548.8|6542.8|6547|6541|14
1644586210000|2022-02-11 13:30:10|6548.8|6542.8|6548|6542|6548.8|6542.8|6547.6|6541.6|2
1644586220000|2022-02-11 13:30:20|6548.5|6542.5|6548.5|6542.5|6549.5|6543.5|6548.5|6542.5|50
1644586230000|2022-02-11 13:30:30|6548.8|6542.8|6551|6545|6551|6545|6548.5|6542.5|3
1644586240000|2022-02-11 13:30:40|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|11
1644586250000|2022-02-11 13:30:50|6552|6546|6552|6546|6552.5|6546.5|6551.8|6545.8|2
1644586260000|2022-02-11 13:31:00|6551.8|6545.8|6551.5|6545.5|6551.8|6545.8|6551.5|6545.5|2
1644586270000|2022-02-11 13:31:10|6551.3|6545.3|6550.8|6544.8|6551.5|6545.5|6550.8|6544.8|3
1644586280000|2022-02-11 13:31:20|6550.3|6544.3|6550.8|6544.8|6550.8|6544.8|6550.3|6544.3|0
1644586290000|2022-02-11 13:31:30|6550.3|6544.3|6549.5|6543.5|6550.3|6544.3|6549.3|6543.3|0
1644586300000|2022-02-11 13:31:40|6549.8|6543.8|6551|6545|6551.1|6545.1|6549|6543|3
1644586310000|2022-02-11 13:31:50|6551.1|6545.1|6551.3|6545.3|6551.5|6545.5|6551|6545|0
1644586320000|2022-02-11 13:32:00|6549.5|6543.5|6548.8|6542.8|6550|6544|6547.8|6541.8|3
1644586330000|2022-02-11 13:32:10|6548.7|6542.7|6547.8|6541.8|6549.3|6543.3|6547.3|6541.3|5
1644586340000|2022-02-11 13:32:20|6547.7|6541.7|6547.8|6541.8|6547.8|6541.8|6547.3|6541.3|1
1644586350000|2022-02-11 13:32:30|6548.8|6542.8|6552|6546|6552|6546|6548.7|6542.7|10
1644586360000|2022-02-11 13:32:40|||||||||2
1644586370000|2022-02-11 13:32:50|6551.5|6545.5|6551.3|6545.3|6551.5|6545.5|6551.3|6545.3|2
1644586380000|2022-02-11 13:33:00|6552|6546|6552|6546|6552|6546|6552|6546|4
1644586400000|2022-02-11 13:33:20|6552.7|6546.7|6554|6548|6554|6548|6552.7|6546.7|11
1644586410000|2022-02-11 13:33:30|6555|6549|6556|6550|6556|6550|6555|6549|27
1644586420000|2022-02-11 13:33:40|6557|6551|6557.1|6551.1|6557.6|6551.6|6557|6551|8
1644586430000|2022-02-11 13:33:50|6557.5|6551.5|6556.6|6550.6|6557.5|6551.5|6556.6|6550.6|154
1644586440000|2022-02-11 13:34:00|6556.7|6550.7|6556.8|6550.8|6556.8|6550.8|6556.6|6550.6|6
1644586450000|2022-02-11 13:34:10|6557.2|6551.2|6557.2|6551.2|6557.2|6551.2|6556.8|6550.8|19
1644586460000|2022-02-11 13:34:20|6556.7|6550.7|6558.7|6552.7|6559.2|6553.2|6556.7|6550.7|5
1644586470000|2022-02-11 13:34:30|6557.6|6551.6|6556.6|6550.6|6557.6|6551.6|6556.6|6550.6|6
1644586480000|2022-02-11 13:34:40|||||||||4
1644586490000|2022-02-11 13:34:50|6556.7|6550.7|6557.2|6551.2|6557.2|6551.2|6556.7|6550.7|3
1644586500000|2022-02-11 13:35:00|6556.2|6550.2|6556.2|6550.2|6556.2|6550.2|6556.2|6550.2|5
1644586510000|2022-02-11 13:35:10|6556.6|6550.6|6557.2|6551.2|6557.2|6551.2|6556.6|6550.6|4
1644586520000|2022-02-11 13:35:20|6557.7|6551.7|6556.7|6550.7|6558.6|6552.6|6556.7|6550.7|9
1644586530000|2022-02-11 13:35:30|6556.6|6550.6|6550.7|6544.7|6556.7|6550.7|6550.7|6544.7|14
1644586540000|2022-02-11 13:35:40|6550.6|6544.6|6550.2|6544.2|6550.7|6544.7|6550.2|6544.2|1
1644586550000|2022-02-11 13:35:50|6550.6|6544.6|6549.7|6543.7|6551.2|6545.2|6549.5|6543.5|4
1644586560000|2022-02-11 13:36:00|6549.6|6543.6|6548.2|6542.2|6550.2|6544.2|6548.2|6542.2|1
1644586570000|2022-02-11 13:36:10|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|0
1644586580000|2022-02-11 13:36:20|6548.2|6542.2|6546.6|6540.6|6548.7|6542.7|6546.6|6540.6|1
1644586590000|2022-02-11 13:36:30|6546.2|6540.2|6542.6|6536.6|6546.5|6540.5|6542.6|6536.6|8
1644586600000|2022-02-11 13:36:40|6542.2|6536.2|6540.6|6534.6|6543.6|6537.6|6540.6|6534.6|7
1644586610000|2022-02-11 13:36:50|6540.2|6534.2|6541.6|6535.6|6541.6|6535.6|6540.2|6534.2|5
1644586620000|2022-02-11 13:37:00|6541.1|6535.1|6540.2|6534.2|6541.7|6535.7|6540.2|6534.2|29
1644586630000|2022-02-11 13:37:10|6540.1|6534.1|6533.2|6527.2|6540.1|6534.1|6532.7|6526.7|7
1644586640000|2022-02-11 13:37:20|6532.7|6526.7|6534.7|6528.7|6536.2|6530.2|6532.7|6526.7|18
1644586660000|2022-02-11 13:37:40|6534.2|6528.2|6534|6528|6535.2|6529.2|6533.6|6527.6|5
1644586670000|2022-02-11 13:37:50|6533.1|6527.1|6533.6|6527.6|6533.6|6527.6|6533.1|6527.1|3
1644586680000|2022-02-11 13:38:00|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.1|6527.1|94
1644586690000|2022-02-11 13:38:10|6533.3|6527.3|6533|6527|6533.6|6527.6|6532.8|6526.8|5
1644586700000|2022-02-11 13:38:20|6532.5|6526.5|6533.5|6527.5|6533.5|6527.5|6532|6526|7
1644586710000|2022-02-11 13:38:30|6533.3|6527.3|6533|6527|6533.7|6527.7|6533|6527|1
1644586720000|2022-02-11 13:38:40|6533.1|6527.1|6532.6|6526.6|6533.5|6527.5|6532.5|6526.5|7
1644586730000|2022-02-11 13:38:50|6532.5|6526.5|6532.1|6526.1|6533|6527|6532.1|6526.1|0
1644586750000|2022-02-11 13:39:10|6532.3|6526.3|6533.6|6527.6|6533.6|6527.6|6532.3|6526.3|0
1644586760000|2022-02-11 13:39:20|6533.5|6527.5|6533.6|6527.6|6533.6|6527.6|6533.5|6527.5|14
1644586770000|2022-02-11 13:39:30|6534.3|6528.3|6533.8|6527.8|6534.3|6528.3|6533.8|6527.8|30
1644586780000|2022-02-11 13:39:40|6534|6528|6534.3|6528.3|6534.3|6528.3|6534|6528|1
1644586800000|2022-02-11 13:40:00|6534|6528|6534.3|6528.3|6534.3|6528.3|6533.8|6527.8|10
1644586810000|2022-02-11 13:40:10|6533.3|6527.3|6536.3|6530.3|6536.7|6530.7|6533.3|6527.3|26
1644586820000|2022-02-11 13:40:20|6536.8|6530.8|6536.3|6530.3|6537.5|6531.5|6535.8|6529.8|5
1644586830000|2022-02-11 13:40:30|6536.5|6530.5|6537.5|6531.5|6537.5|6531.5|6535.7|6529.7|2
1644586840000|2022-02-11 13:40:40|6537|6531|6536.3|6530.3|6537|6531|6536.2|6530.2|0
1644586850000|2022-02-11 13:40:50|6536.2|6530.2|6536.3|6530.3|6536.3|6530.3|6536.2|6530.2|0
1644586860000|2022-02-11 13:41:00|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|2
1644586870000|2022-02-11 13:41:10|6535.3|6529.3|6535.7|6529.7|6535.7|6529.7|6535.3|6529.3|1
1644586880000|2022-02-11 13:41:20|6535.8|6529.8|6536.5|6530.5|6536.5|6530.5|6535.8|6529.8|2
1644586890000|2022-02-11 13:41:30|6536.8|6530.8|6536.3|6530.3|6536.8|6530.8|6536.3|6530.3|0
1644586900000|2022-02-11 13:41:40|6536.2|6530.2|6535.7|6529.7|6536.2|6530.2|6535.7|6529.7|1
1644586910000|2022-02-11 13:41:50|6536.3|6530.3|6535.3|6529.3|6536.7|6530.7|6535.3|6529.3|1
1644586920000|2022-02-11 13:42:00|6536.3|6530.3|6535.3|6529.3|6536.7|6530.7|6535.3|6529.3|1
1644586930000|2022-02-11 13:42:10|6535.5|6529.5|6537.3|6531.3|6537.7|6531.7|6534.8|6528.8|1
1644586940000|2022-02-11 13:42:20|6537.8|6531.8|6535.8|6529.8|6538|6532|6533|6527|18
1644586950000|2022-02-11 13:42:30|6535.3|6529.3|6536|6530|6536|6530|6535.3|6529.3|0
1644586960000|2022-02-11 13:42:40|6536.5|6530.5|6537.3|6531.3|6538.2|6532.2|6536|6530|6
1644586970000|2022-02-11 13:42:50|6536.3|6530.3|6536.8|6530.8|6537.2|6531.2|6536.3|6530.3|0
1644586980000|2022-02-11 13:43:00|6536.3|6530.3|6537.8|6531.8|6537.8|6531.8|6536.3|6530.3|0
1644586990000|2022-02-11 13:43:10|6537.3|6531.3|6537.3|6531.3|6537.8|6531.8|6537.3|6531.3|5
1644587000000|2022-02-11 13:43:20|6536.8|6530.8|6534.8|6528.8|6536.8|6530.8|6534.7|6528.7|3
1644587010000|2022-02-11 13:43:30|6534.7|6528.7|6534.8|6528.8|6534.8|6528.8|6533.8|6527.8|1
1644587020000|2022-02-11 13:43:40|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6533.7|6527.7|9
1644587030000|2022-02-11 13:43:50|6534.8|6528.8|6535.8|6529.8|6535.8|6529.8|6533.8|6527.8|6
1644587040000|2022-02-11 13:44:00|6538.3|6532.3|6538.6|6532.6|6541.5|6535.5|6538.3|6532.3|6
1644587050000|2022-02-11 13:44:10|6537.8|6531.8|6539.5|6533.5|6540.3|6534.3|6537.8|6531.8|4
1644587060000|2022-02-11 13:44:20|6539.1|6533.1|6538.5|6532.5|6539.1|6533.1|6538.5|6532.5|2
1644587070000|2022-02-11 13:44:30|6537.5|6531.5|6536.5|6530.5|6538.3|6531.5|6536.1|6528|2
1644587080000|2022-02-11 13:44:40|6538.3|6528.3|6537|6531|6538.3|6531.5|6533|6527|13
1644587090000|2022-02-11 13:44:50|6537.6|6531.6|6538|6532|6538|6532|6537.6|6531.6|1
1644589800000|2022-02-11 14:30:00|6535.8|6529.8|6551.7|6545.7|6551.7|6545.7|6533.8|6527.8|201
1644589810000|2022-02-11 14:30:10|6551.6|6545.6|6547.1|6541.1|6554|6548|6545.5|6539.5|44
1644589820000|2022-02-11 14:30:20|6546|6540|6547.1|6541.1|6551.7|6545.7|6545.5|6539.5|23
1644589830000|2022-02-11 14:30:30|6547.5|6541.5|6549.1|6543.1|6550.6|6544.6|6546|6540|26
1644589840000|2022-02-11 14:30:40|6548.8|6542.8|6548.1|6542.1|6549.7|6543.7|6546.6|6540.6|79
1644589850000|2022-02-11 14:30:50|6549.1|6543.1|6548.1|6542.1|6549.1|6543.1|6548.1|6542.1|11
1644589860000|2022-02-11 14:31:00|6548|6542|6548|6542|6549.1|6543.1|6547|6541|25
1644589870000|2022-02-11 14:31:10|6548.1|6542.1|6547.6|6541.6|6550.5|6544.5|6547|6541|54
1644589880000|2022-02-11 14:31:20|6549.1|6543.1|6548|6542|6549.1|6543.1|6546|6540|31
1644589890000|2022-02-11 14:31:30|6547|6541|6547|6541|6547.6|6541.6|6547|6541|91
1644589900000|2022-02-11 14:31:40|6547.1|6541.1|6546.5|6540.5|6550.1|6544.1|6546.5|6540.5|36
1644589910000|2022-02-11 14:31:50|6546.3|6540.3|6540|6534|6546.3|6540.3|6539.1|6533.1|153
1644589920000|2022-02-11 14:32:00|6540.8|6534.8|6542.7|6536.7|6543.5|6537.5|6540.2|6534.2|30
1644589930000|2022-02-11 14:32:10|6543|6537|6543.2|6537.2|6543.6|6537.6|6538.3|6532.3|40
1644589940000|2022-02-11 14:32:20|6543.6|6537.6|6537.8|6531.8|6543.6|6537.6|6537.8|6531.8|16
1644589950000|2022-02-11 14:32:30|6538|6532|6540.2|6534.2|6540.8|6534.8|6537.8|6531.8|13
1644589960000|2022-02-11 14:32:40|6540.3|6534.3|6538.8|6532.8|6541.2|6535.2|6537.8|6531.8|11
1644589970000|2022-02-11 14:32:50|6538.3|6532.3|6537.2|6531.2|6538.8|6532.8|6536.5|6530.5|4
1644589980000|2022-02-11 14:33:00|6536.6|6530.6|6534.8|6528.8|6537|6531|6533.8|6527.8|16
1644589990000|2022-02-11 14:33:10|6535.3|6529.3|6536|6530|6537.8|6531.8|6534.3|6528.3|12
1644590000000|2022-02-11 14:33:20|6535.8|6529.8|6540.8|6534.8|6540.8|6534.8|6535.8|6529.8|31
1644590010000|2022-02-11 14:33:30|6540.7|6534.7|6538.8|6532.8|6540.7|6534.7|6536|6530|12
1644590020000|2022-02-11 14:33:40|6539.2|6533.2|6537.8|6531.8|6539.8|6533.8|6536|6530|13
1644590030000|2022-02-11 14:33:50|6536.8|6530.8|6536.5|6530.5|6536.8|6530.8|6533.3|6527.3|8
1644590040000|2022-02-11 14:34:00|6536.3|6530.3|6537.7|6531.7|6537.7|6531.7|6535.8|6529.8|10
1644590050000|2022-02-11 14:34:10|6537.2|6531.2|6538.7|6532.7|6538.7|6532.7|6537.2|6531.2|2
1644590060000|2022-02-11 14:34:20|6539.2|6533.2|6537.1|6531.1|6540.2|6534.2|6537.1|6531.1|5
1644590070000|2022-02-11 14:34:30|6537.2|6531.2|6539.5|6533.5|6540.6|6534.6|6537.2|6531.2|3
1644590080000|2022-02-11 14:34:40|6538.1|6532.1|6539.1|6533.1|6539.6|6533.6|6538.1|6532.1|5
1644590090000|2022-02-11 14:34:50|6539.6|6533.6|6538.6|6532.6|6541.1|6535.1|6538.6|6532.6|15
1644590100000|2022-02-11 14:35:00|6538.1|6532.1|6536.7|6530.7|6538.2|6532.2|6534.5|6528.5|22
1644590110000|2022-02-11 14:35:10|6537.1|6531.1|6532.6|6526.6|6537.1|6531.1|6532.6|6526.6|9
1644590120000|2022-02-11 14:35:20|6532.1|6526.1|6530.1|6524.1|6532.1|6526.1|6529.6|6523.6|12
1644590130000|2022-02-11 14:35:30|6530.2|6524.2|6534.1|6528.1|6534.1|6528.1|6529.6|6523.6|136
1644590140000|2022-02-11 14:35:40|6527.8|6521.8|6526.1|6520.1|6528.2|6522.2|6525|6519|21
1644590150000|2022-02-11 14:35:50|6524.2|6518.2|6524.1|6518.1|6524.2|6518.2|6523.1|6517.1|24
1644590160000|2022-02-11 14:36:00|6523.6|6517.6|6524.7|6518.7|6525.1|6519.1|6522.7|6516.7|14
1644590170000|2022-02-11 14:36:10|6526.7|6520.7|6530.1|6524.1|6530.1|6524.1|6526.7|6520.7|9
1644590180000|2022-02-11 14:36:20|6532.7|6526.7|6531.6|6525.6|6533.1|6527.1|6529.6|6523.6|13
1644590190000|2022-02-11 14:36:30|6531.5|6525.5|6533.7|6527.7|6533.7|6527.7|6531.1|6525.1|3
1644590200000|2022-02-11 14:36:40|6531.8|6525.8|6531.3|6525.3|6532.3|6526.3|6531.3|6525.3|17
1644590210000|2022-02-11 14:36:50|6529.8|6523.8|6530.7|6524.7|6530.7|6524.7|6529.2|6523.2|4
1644590220000|2022-02-11 14:37:00|6531.1|6525.1|6532.2|6526.2|6532.2|6526.2|6529.1|6523.1|5
1644590230000|2022-02-11 14:37:10|6533.1|6527.1|6533.2|6527.2|6534.3|6528.3|6532.7|6526.7|41
1644590240000|2022-02-11 14:37:20|6533.4|6527.4|6532.6|6526.6|6534.3|6528.3|6532.5|6526.5|103
1644590250000|2022-02-11 14:37:30|6532.7|6526.7|6530.7|6524.7|6532.7|6526.7|6530.1|6524.1|6
1644590260000|2022-02-11 14:37:40|6530.6|6524.6|6530.8|6524.8|6531.1|6525.1|6530.6|6524.6|4
1644590270000|2022-02-11 14:37:50|6530.1|6524.1|6531.2|6525.2|6531.2|6525.2|6530.1|6524.1|21
1644590280000|2022-02-11 14:38:00|6531.1|6525.1|6529.1|6523.1|6531.1|6525.1|6529.1|6523.1|8
1644590290000|2022-02-11 14:38:10|6528.6|6522.6|6527.7|6521.7|6528.6|6522.6|6527.5|6521.5|6
1644590300000|2022-02-11 14:38:20|6528.2|6522.2|6530.1|6524.1|6530.1|6524.1|6528.2|6522.2|6
1644590310000|2022-02-11 14:38:30|6530.7|6524.7|6533.1|6527.1|6533.1|6527.1|6530.7|6524.7|4
1644590320000|2022-02-11 14:38:40|6529.1|6523.1|6537.8|6531.8|6538|6532|6527.7|6521.7|51
1644590330000|2022-02-11 14:38:50|6537.9|6531.9|6534.8|6528.8|6538.4|6532.4|6534.3|6528.3|47
1644590340000|2022-02-11 14:39:00|6535.3|6529.3|6531.8|6525.8|6535.3|6529.3|6531.3|6525.3|7
1644590350000|2022-02-11 14:39:10|6531.4|6525.4|6532.9|6526.9|6532.9|6526.9|6530.7|6524.7|5
1644590360000|2022-02-11 14:39:20|6532.8|6526.8|6530.3|6524.3|6533.2|6527.2|6529.9|6523.9|7
1644590370000|2022-02-11 14:39:30|6530.6|6524.6|6533.3|6527.3|6533.3|6527.3|6530.6|6524.6|5
1644590380000|2022-02-11 14:39:40|6533.9|6527.9|6533.3|6527.3|6535.3|6529.3|6532.9|6526.9|14
1644590390000|2022-02-11 14:39:50|6533.7|6527.7|6532.9|6526.9|6533.8|6527.8|6532.8|6526.8|1
1644590400000|2022-02-11 14:40:00|6533.8|6527.8|6533.7|6527.7|6535.3|6529.3|6532.7|6526.7|32
1644590410000|2022-02-11 14:40:10|6534.2|6528.2|6536.3|6530.3|6536.3|6530.3|6533.8|6527.8|19
1644590420000|2022-02-11 14:40:20|6536.7|6530.7|6537.8|6531.8|6537.8|6531.8|6536.3|6530.3|8
1644590430000|2022-02-11 14:40:30|6538.3|6532.3|6537.8|6531.8|6538.3|6532.3|6537.3|6531.3|7
1644590440000|2022-02-11 14:40:40|6538.3|6532.3|6537.2|6531.2|6538.3|6532.3|6537.2|6531.2|13
1644590450000|2022-02-11 14:40:50|6537.6|6531.6|6538.3|6532.3|6538.3|6532.3|6537.2|6531.2|19
1644590460000|2022-02-11 14:41:00|6537.3|6531.3|6537.9|6531.9|6537.9|6531.9|6537.3|6531.3|5
1644590470000|2022-02-11 14:41:10|6538.3|6532.3|6537.9|6531.9|6538.3|6532.3|6537.9|6531.9|0
1644590480000|2022-02-11 14:41:20|6537.8|6531.8|6538.9|6532.9|6538.9|6532.9|6537.8|6531.8|3
1644590490000|2022-02-11 14:41:30|6539.3|6533.3|6543.7|6537.7|6543.7|6537.7|6538.8|6532.8|10
1644590500000|2022-02-11 14:41:40|6543.8|6537.8|6543.3|6537.3|6543.8|6537.8|6540.9|6534.9|16
1644590510000|2022-02-11 14:41:50|6543.7|6537.7|6546|6540|6546.3|6540.3|6543.7|6537.7|14
1644590520000|2022-02-11 14:42:00|6545.9|6539.9|6546.3|6540.3|6546.4|6540.4|6543.4|6537.4|28
1644590530000|2022-02-11 14:42:10|6546.2|6540.2|6546.3|6540.3|6546.3|6540.3|6546.2|6540.2|2
1644590540000|2022-02-11 14:42:20|6546.7|6540.7|6545.3|6539.3|6546.7|6540.7|6544.9|6538.9|1
1644590550000|2022-02-11 14:42:30|6545.1|6539.1|6545.3|6539.3|6545.3|6539.3|6544.7|6538.7|6
1644590560000|2022-02-11 14:42:40|6545.7|6539.7|6544|6538|6546.2|6540.2|6543.8|6537.8|4
1644590570000|2022-02-11 14:42:50|6544.8|6538.8|6542.7|6536.7|6544.8|6538.8|6542.7|6536.7|15
1644590580000|2022-02-11 14:43:00|6542.8|6536.8|6541.8|6535.8|6542.8|6536.8|6541.8|6535.8|5
1644590590000|2022-02-11 14:43:10|6541.9|6535.9|6545.3|6539.3|6545.3|6539.3|6541.8|6535.8|5
1644590600000|2022-02-11 14:43:20|6545.2|6539.2|6545.3|6539.3|6545.3|6539.3|6544.7|6538.7|15
1644590610000|2022-02-11 14:43:30|6545.2|6539.2|6544.8|6538.8|6545.7|6539.7|6544.7|6538.7|79
1644590620000|2022-02-11 14:43:40|6543.9|6537.9|6543.7|6537.7|6543.9|6537.9|6543.7|6537.7|32
1644590630000|2022-02-11 14:43:50|6542.7|6536.7|6541.7|6535.7|6542.7|6536.7|6541.7|6535.7|10
1644590640000|2022-02-11 14:44:00|6542.2|6536.2|6540.9|6534.9|6542.3|6536.3|6540.3|6534.3|11
1644590650000|2022-02-11 14:44:10|6541.3|6535.3|6543.7|6537.7|6543.8|6537.8|6541.3|6535.3|10
1644590660000|2022-02-11 14:44:20|6543.9|6537.9|6545.3|6539.3|6546.2|6540.2|6543.9|6537.9|12
1644590670000|2022-02-11 14:44:30|6546.3|6540.3|6546.1|6540.1|6546.3|6540.3|6545.8|6539.8|44
1644590680000|2022-02-11 14:44:40|6546|6540|6546.6|6540.6|6546.6|6540.6|6546|6540|7
1644590690000|2022-02-11 14:44:50|6546.5|6540.5|6545.2|6539.2|6546.6|6540.6|6545.1|6539.1|16
1644590700000|2022-02-11 14:45:00|6545|6539|6546.3|6540.3|6548.2|6542.2|6544.7|6538.7|71
1644590710000|2022-02-11 14:45:10|6546.8|6540.8|6544.8|6538.8|6547.7|6541.7|6544.7|6538.7|26
1644590720000|2022-02-11 14:45:20|6544.7|6538.7|6545.7|6539.7|6545.7|6539.7|6544.7|6538.7|4
1644590730000|2022-02-11 14:45:30|6546.1|6540.1|6545.7|6539.7|6546.1|6540.1|6545.1|6539.1|13
1644590740000|2022-02-11 14:45:40|6545.3|6539.3|6547.1|6541.1|6547.1|6541.1|6545.2|6539.2|10
1644590750000|2022-02-11 14:45:50|6548.1|6542.1|6548.6|6542.6|6548.6|6542.6|6548.1|6542.1|13
1644590760000|2022-02-11 14:46:00|6548.2|6542.2|6548.2|6542.2|6549|6543|6548.1|6542.1|9
1644590770000|2022-02-11 14:46:10|6547.7|6541.7|6550.6|6544.6|6550.6|6544.6|6547.7|6541.7|50
1644590780000|2022-02-11 14:46:20|6551|6545|6548.6|6542.6|6551|6545|6548.1|6542.1|24
1644590790000|2022-02-11 14:46:30|6548.7|6542.7|6550.1|6544.1|6550.1|6544.1|6548.7|6542.7|4
1644590800000|2022-02-11 14:46:40|6550.5|6544.5|6549.5|6543.5|6550.5|6544.5|6549.5|6543.5|71
1644590810000|2022-02-11 14:46:50|6549.1|6543.1|6549.6|6543.6|6549.6|6543.6|6548.6|6542.6|6
1644590820000|2022-02-11 14:47:00|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|7
1644590830000|2022-02-11 14:47:10|6550.5|6544.5|6548.1|6542.1|6550.6|6544.6|6548.1|6542.1|16
1644590840000|2022-02-11 14:47:20|6547.7|6541.7|6545.1|6539.1|6547.7|6541.7|6545.1|6539.1|15
1644590850000|2022-02-11 14:47:30|6545.7|6539.7|6546.7|6540.7|6546.7|6540.7|6545.7|6539.7|4
1644590860000|2022-02-11 14:47:40|6546.1|6540.1|6544.1|6538.1|6548.1|6542.1|6544.1|6538.1|43
1644590870000|2022-02-11 14:47:50|6544.6|6538.6|6546.1|6540.1|6546.1|6540.1|6544.2|6538.2|12
1644590880000|2022-02-11 14:48:00|6546.6|6540.6|6545.1|6539.1|6546.7|6540.7|6544.6|6538.6|17
1644590890000|2022-02-11 14:48:10|6545|6539|6545.7|6539.7|6545.7|6539.7|6544.6|6538.6|2
1644590900000|2022-02-11 14:48:20|6545.6|6539.6|6543.1|6537.1|6545.6|6539.6|6543.1|6537.1|12
1644590910000|2022-02-11 14:48:30|6543.7|6537.7|6544.2|6538.2|6544.2|6538.2|6542.7|6536.7|6
1644590920000|2022-02-11 14:48:40|6543.8|6537.8|6543.1|6537.1|6543.8|6537.8|6541.7|6535.7|9
1644590930000|2022-02-11 14:48:50|6543.2|6537.2|6544.6|6538.6|6545.1|6539.1|6543.2|6537.2|7
1644590940000|2022-02-11 14:49:00|6544.7|6538.7|6545.7|6539.7|6545.7|6539.7|6543.7|6537.7|22
1644590950000|2022-02-11 14:49:10|6545.2|6539.2|6546.1|6540.1|6546.1|6540.1|6545.2|6539.2|2
1644590960000|2022-02-11 14:49:20|6546.2|6540.2|6545.7|6539.7|6546.6|6540.6|6545.6|6539.6|18
1644590970000|2022-02-11 14:49:30|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.2|6539.2|4
1644590980000|2022-02-11 14:49:40|6545.7|6539.7|6545.7|6539.7|6545.8|6539.8|6545.7|6539.7|7
1644590990000|2022-02-11 14:49:50|6546.2|6540.2|6547.1|6541.1|6547.6|6541.6|6546.2|6540.2|6
1644591000000|2022-02-11 14:50:00|6547.2|6541.2|6547.6|6541.6|6547.8|6541.8|6547.1|6541.1|9
1644591010000|2022-02-11 14:50:10|6547.7|6541.7|6548.1|6542.1|6548.6|6542.6|6547.7|6541.7|3
1644591020000|2022-02-11 14:50:20|6548.2|6542.2|6549.1|6543.1|6549.7|6543.7|6548.2|6542.2|11
1644591030000|2022-02-11 14:50:30|6549.2|6543.2|6549.1|6543.1|6549.6|6543.6|6548.7|6542.7|4
1644591040000|2022-02-11 14:50:40|6548.7|6542.7|6548.7|6542.7|6548.8|6542.8|6548.7|6542.7|2
1644591050000|2022-02-11 14:50:50|6548.6|6542.6|6548.1|6542.1|6548.6|6542.6|6547.7|6541.7|11
1644591060000|2022-02-11 14:51:00|6548.6|6542.6|6546.7|6540.7|6548.6|6542.6|6546.7|6540.7|14
1644591070000|2022-02-11 14:51:10|6546.2|6540.2|6540.3|6534.3|6546.2|6540.2|6540.2|6534.2|24
1644591080000|2022-02-11 14:51:20|6539.7|6533.7|6537.7|6531.7|6539.7|6533.7|6537.7|6531.7|14
1644591090000|2022-02-11 14:51:30|6537.6|6531.6|6538.7|6532.7|6538.7|6532.7|6537.1|6531.1|10
1644591100000|2022-02-11 14:51:40|6537.7|6531.7|6535.7|6529.7|6538.1|6532.1|6534.1|6528.1|35
1644591110000|2022-02-11 14:51:50|6535.2|6529.2|6531.6|6525.6|6536.2|6530.2|6531.1|6525.1|16
1644591120000|2022-02-11 14:52:00|6532.6|6526.6|6535.1|6529.1|6535.1|6529.1|6532.6|6526.6|8
1644591130000|2022-02-11 14:52:10|6535.2|6529.2|6537.1|6531.1|6537.6|6531.6|6535.2|6529.2|4
1644591140000|2022-02-11 14:52:20|6537.2|6531.2|6537.1|6531.1|6537.7|6531.7|6537.1|6531.1|7
1644591150000|2022-02-11 14:52:30|6536.6|6530.6|6537.1|6531.1|6537.1|6531.1|6535.6|6529.6|2
1644591160000|2022-02-11 14:52:40|6538.5|6532.5|6536|6530|6538.6|6532.6|6536|6530|4
1644591170000|2022-02-11 14:52:50|6536.6|6530.6|6535.6|6529.6|6536.6|6530.6|6535.6|6529.6|8
1644591180000|2022-02-11 14:53:00|6535.7|6529.7|6538.6|6532.6|6538.6|6532.6|6535.7|6529.7|8
1644591190000|2022-02-11 14:53:10|6538.1|6532.1|6539.3|6533.3|6539.6|6533.6|6538.1|6532.1|23
1644591200000|2022-02-11 14:53:20|6539.7|6533.7|6539.3|6533.3|6540.7|6534.7|6539.3|6533.3|12
1644591210000|2022-02-11 14:53:30|6540.3|6534.3|6539.7|6533.7|6540.3|6534.3|6539.7|6533.7|3
1644591220000|2022-02-11 14:53:40|6539.8|6533.8|6536.9|6530.9|6539.8|6533.8|6536.9|6530.9|8
1644591230000|2022-02-11 14:53:50|6534.9|6528.9|6534.9|6528.9|6535.4|6529.4|6533.9|6527.9|8
1644591240000|2022-02-11 14:54:00|6535.1|6529.1|6537.3|6531.3|6537.3|6531.3|6535.1|6529.1|14
1644591250000|2022-02-11 14:54:10|6536.3|6530.3|6539.6|6533.6|6539.6|6533.6|6536.3|6530.3|29
1644591260000|2022-02-11 14:54:20|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|1
1644591270000|2022-02-11 14:54:30|6542.9|6536.9|6543.4|6537.4|6543.4|6537.4|6541.9|6535.9|15
1644591280000|2022-02-11 14:54:40|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.8|6536.8|2
1644591290000|2022-02-11 14:54:50|6542.8|6536.8|6542.3|6536.3|6542.8|6536.8|6541.7|6535.7|5
1644591300000|2022-02-11 14:55:00|6542.9|6536.9|6541.9|6535.9|6542.9|6536.9|6541.8|6535.8|15
1644591310000|2022-02-11 14:55:10|6542.3|6536.3|6542.9|6536.9|6542.9|6536.9|6542.3|6536.3|2
1644591320000|2022-02-11 14:55:20|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|6
1644591330000|2022-02-11 14:55:30|6542.6|6536.6|6545.3|6539.3|6545.3|6539.3|6542.6|6536.6|8
1644591340000|2022-02-11 14:55:40|6545.8|6539.8|6545.9|6539.9|6546.8|6540.8|6545.7|6539.7|6
1644591350000|2022-02-11 14:55:50|6545.3|6539.3|6545.8|6539.8|6545.8|6539.8|6545.3|6539.3|3
1644591360000|2022-02-11 14:56:00|6545.3|6539.3|6545.4|6539.4|6545.8|6539.8|6544.3|6538.3|10
1644591370000|2022-02-11 14:56:10|6544.9|6538.9|6544.8|6538.8|6544.9|6538.9|6544.8|6538.8|2
1644591380000|2022-02-11 14:56:20|6545.4|6539.4|6543.8|6537.8|6545.8|6539.8|6543.8|6537.8|16
1644591390000|2022-02-11 14:56:30|6542.8|6536.8|6543.3|6537.3|6543.8|6537.8|6542.8|6536.8|9
1644591400000|2022-02-11 14:56:40|6543.8|6537.8|6543.3|6537.3|6543.8|6537.8|6543.3|6537.3|2
1644591410000|2022-02-11 14:56:50|6542.3|6536.3|6542.7|6536.7|6544.3|6538.3|6542.3|6536.3|33
1644591420000|2022-02-11 14:57:00|6543.1|6537.1|6543.7|6537.7|6544.6|6538.6|6543.1|6537.1|7
1644591430000|2022-02-11 14:57:10|6543.6|6537.6|6543.7|6537.7|6544.7|6538.7|6543.6|6537.6|3
1644591440000|2022-02-11 14:57:20|||||||||2
1644591450000|2022-02-11 14:57:30|6543.8|6537.8|6545.1|6539.1|6545.1|6539.1|6543.8|6537.8|4
1644591460000|2022-02-11 14:57:40|6544.6|6538.6|6545.1|6539.1|6545.1|6539.1|6544.6|6538.6|1
1644591470000|2022-02-11 14:57:50|6545.6|6539.6|6544.1|6538.1|6545.6|6539.6|6543.6|6537.6|6
1644591480000|2022-02-11 14:58:00|6544|6538|6543.7|6537.7|6544|6538|6542.6|6536.6|13
1644591490000|2022-02-11 14:58:10|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6
1644591500000|2022-02-11 14:58:20|6544.2|6538.2|6545.2|6539.2|6545.2|6539.2|6544.2|6538.2|2
1644591510000|2022-02-11 14:58:30|6544.2|6538.2|6541.7|6535.7|6544.2|6538.2|6541.7|6535.7|10
1644591520000|2022-02-11 14:58:40|6542.7|6536.7|6541.7|6535.7|6542.7|6536.7|6541.7|6535.7|6
1644591530000|2022-02-11 14:58:50|6541.8|6535.8|6542.1|6536.1|6543.7|6537.7|6541.8|6535.8|3
1644591540000|2022-02-11 14:59:00|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|1
1644591550000|2022-02-11 14:59:10|6542.2|6536.2|6543.1|6537.1|6543.1|6537.1|6542.2|6536.2|6
1644591560000|2022-02-11 14:59:20|6543.3|6537.3|6545.1|6539.1|6545.7|6539.7|6543.3|6537.3|6
1644591570000|2022-02-11 14:59:30|6545|6539|6544.6|6538.6|6545|6539|6544.2|6538.2|2
1644591580000|2022-02-11 14:59:40|6544.7|6538.7|6544.6|6538.6|6544.7|6538.7|6543.7|6537.7|8
1644591590000|2022-02-11 14:59:50|6544.7|6538.7|6544.2|6538.2|6544.7|6538.7|6544.2|6538.2|4
1644591600000|2022-02-11 15:00:00|6544.3|6538.3|6545.7|6539.7|6546.2|6540.2|6544.3|6538.3|9
1644591610000|2022-02-11 15:00:10|6545.8|6539.8|6545.7|6539.7|6545.8|6539.8|6545.7|6539.7|1
1644591630000|2022-02-11 15:00:30|6546.2|6540.2|6547.1|6541.1|6547.1|6541.1|6546.2|6540.2|3
1644591640000|2022-02-11 15:00:40|6547|6541|6547.1|6541.1|6547.1|6541.1|6546.1|6540.1|16
1644591650000|2022-02-11 15:00:50|6546.6|6540.6|6546.7|6540.7|6546.7|6540.7|6546.6|6540.6|7
1644591660000|2022-02-11 15:01:00|6547.1|6541.1|6549.1|6543.1|6549.6|6543.6|6547.1|6541.1|9
1644591670000|2022-02-11 15:01:10|6549.7|6543.7|6557.9|6551.9|6559.4|6553.4|6549.7|6543.7|38
1644591680000|2022-02-11 15:01:20|6557.8|6551.8|6556.9|6550.9|6557.8|6551.8|6556.4|6550.4|9
1644591690000|2022-02-11 15:01:30|6556.8|6550.8|6554.3|6548.3|6556.8|6550.8|6554.3|6548.3|11
1644591700000|2022-02-11 15:01:40|6554.8|6548.8|6553.9|6547.9|6554.9|6548.9|6553.9|6547.9|14
1644591710000|2022-02-11 15:01:50|6554.4|6548.4|6552.5|6546.5|6554.4|6548.4|6552.5|6546.5|13
1644591720000|2022-02-11 15:02:00|6552.4|6546.4|6553|6547|6553.4|6547.4|6551.8|6545.8|11
1644591730000|2022-02-11 15:02:10|6553.3|6547.3|6552.9|6546.9|6553.4|6547.4|6552.4|6546.4|4
1644591740000|2022-02-11 15:02:20|6552.7|6546.7|6551.9|6545.9|6552.7|6546.7|6551.8|6545.8|2
1644591750000|2022-02-11 15:02:30|6551.8|6545.8|6550.3|6544.3|6552.7|6546.7|6550.2|6544.2|143
1644591760000|2022-02-11 15:02:40|6549.9|6543.9|6547.9|6541.9|6549.9|6543.9|6547.8|6541.8|6
1644591770000|2022-02-11 15:02:50|6547.8|6541.8|6546.9|6540.9|6547.8|6541.8|6546.8|6540.8|6
1644591780000|2022-02-11 15:03:00|6547.1|6541.1|6551.9|6545.9|6551.9|6545.9|6547.1|6541.1|12
1644591790000|2022-02-11 15:03:10|6550.9|6544.9|6542.3|6536.3|6550.9|6544.9|6540.4|6534.4|23
1644591800000|2022-02-11 15:03:20|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|6540.8|6534.8|30
1644591810000|2022-02-11 15:03:30|6542.4|6536.4|6546.3|6540.3|6546.3|6540.3|6542.4|6536.4|11
1644591820000|2022-02-11 15:03:40|6546.5|6540.5|6547.8|6541.8|6548.3|6542.3|6546.5|6540.5|8
1644591830000|2022-02-11 15:03:50|6548.3|6542.3|6547.3|6541.3|6548.3|6542.3|6546.3|6540.3|8
1644591840000|2022-02-11 15:04:00|6547.8|6541.8|6549.9|6543.9|6549.9|6543.9|6547.8|6541.8|6
1644591850000|2022-02-11 15:04:10|6549.8|6543.8|6549.3|6543.3|6549.9|6543.9|6548.3|6542.3|11
1644591860000|2022-02-11 15:04:20|6549.7|6543.7|6551.3|6545.3|6551.3|6545.3|6549.3|6543.3|23
1644591870000|2022-02-11 15:04:30|6551.2|6545.2|6550.1|6544.1|6551.6|6545.6|6550.1|6544.1|276
1644591880000|2022-02-11 15:04:40|6550.6|6544.6|6552.7|6546.7|6553.2|6547.2|6550.1|6544.1|6
1644591890000|2022-02-11 15:04:50|6553.2|6547.2|6552.8|6546.8|6553.2|6547.2|6552.7|6546.7|4
1644591900000|2022-02-11 15:05:00|6552.9|6546.9|6553.5|6547.5|6554.2|6548.2|6552.9|6546.9|5
1644591910000|2022-02-11 15:05:10|6553.3|6547.3|6554.6|6548.6|6555.7|6549.7|6552.1|6546.1|21
1644591920000|2022-02-11 15:05:20|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|6553.6|6547.6|3
1644591930000|2022-02-11 15:05:30|6554.1|6548.1|6557.7|6551.7|6558.2|6552.2|6554.1|6548.1|62
1644591940000|2022-02-11 15:05:40|6559.1|6553.1|6558.2|6552.2|6559.1|6553.1|6558.2|6552.2|8
1644591950000|2022-02-11 15:05:50|6557.2|6551.2|6558.2|6552.2|6558.2|6552.2|6556.7|6550.7|6
1644591960000|2022-02-11 15:06:00|6558.4|6552.4|6553.1|6547.1|6560.6|6554.6|6552.6|6546.6|54
1644591970000|2022-02-11 15:06:10|6553.2|6547.2|6554.5|6548.5|6554.5|6548.5|6553.2|6547.2|3
1644591980000|2022-02-11 15:06:20|6554.1|6548.1|6556.7|6550.7|6556.7|6550.7|6554.1|6548.1|57
1644591990000|2022-02-11 15:06:30|6559|6553|6560.1|6554.1|6560.6|6554.6|6559|6553|21
1644592000000|2022-02-11 15:06:40|6558.9|6552.9|6559.7|6553.7|6559.7|6553.7|6558.6|6552.6|15
1644592010000|2022-02-11 15:06:50|6559.6|6553.6|6556.1|6550.1|6559.6|6553.6|6556.1|6550.1|9
1644592020000|2022-02-11 15:07:00|6555|6549|6552.7|6546.7|6555|6549|6552.1|6546.1|12
1644592030000|2022-02-11 15:07:10|6553.6|6547.6|6550.1|6544.1|6553.6|6547.6|6550.1|6544.1|23
1644592040000|2022-02-11 15:07:20|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|3
1644592050000|2022-02-11 15:07:30|6549.2|6543.2|6550.2|6544.2|6551.1|6545.1|6549.2|6543.2|16
1644592060000|2022-02-11 15:07:40|6550.3|6544.3|6550.7|6544.7|6550.7|6544.7|6550.3|6544.3|1
1644592070000|2022-02-11 15:07:50|6550.5|6544.5|6551.7|6545.7|6551.7|6545.7|6550.5|6544.5|8
1644592080000|2022-02-11 15:08:00|6551.8|6545.8|6556.1|6550.1|6556.6|6550.6|6551.8|6545.8|15
1644592090000|2022-02-11 15:08:10|6556.6|6550.6|6557.1|6551.1|6557.6|6551.6|6555.6|6549.6|6
1644592100000|2022-02-11 15:08:20|6556.6|6550.6|6557.7|6551.7|6557.7|6551.7|6556.6|6550.6|10
1644592110000|2022-02-11 15:08:30|6558.2|6552.2|6558.7|6552.7|6558.7|6552.7|6557.7|6551.7|6
1644592120000|2022-02-11 15:08:40|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|4
1644592130000|2022-02-11 15:08:50|6558.1|6552.1|6557.5|6551.5|6559.1|6553.1|6557.5|6551.5|18
1644592140000|2022-02-11 15:09:00|6556.5|6550.5|6557.5|6551.5|6559.6|6553.6|6556.5|6550.5|21
1644592150000|2022-02-11 15:09:10|6556.5|6550.5|6555.1|6549.1|6556.6|6550.6|6555.1|6549.1|17
1644592160000|2022-02-11 15:09:20|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|1
1644592170000|2022-02-11 15:09:30|6554.1|6548.1|6554.6|6548.6|6554.6|6548.6|6554|6548|6
1644592180000|2022-02-11 15:09:40|6554.1|6548.1|6555.1|6549.1|6555.6|6549.6|6552.7|6546.7|187
1644592190000|2022-02-11 15:09:50|6555|6549|6552.1|6546.1|6555|6549|6552.1|6546.1|8
1644592200000|2022-02-11 15:10:00|6551.7|6545.7|6552.1|6546.1|6552.7|6546.7|6551.7|6545.7|55
1644592210000|2022-02-11 15:10:10|6551.7|6545.7|6552.1|6546.1|6552.1|6546.1|6551.1|6545.1|2
1644592220000|2022-02-11 15:10:20|6552.7|6546.7|6553.7|6547.7|6553.7|6547.7|6552.7|6546.7|1
1644592230000|2022-02-11 15:10:30|6554.1|6548.1|6553.6|6547.6|6554.6|6548.6|6553.6|6547.6|4
1644592240000|2022-02-11 15:10:40|6552.6|6546.6|6553.7|6547.7|6553.7|6547.7|6552.6|6546.6|7
1644592250000|2022-02-11 15:10:50|6553.8|6547.8|6553.6|6547.6|6554.2|6548.2|6553.6|6547.6|4
1644592260000|2022-02-11 15:11:00|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|6553.6|6547.6|12
1644592270000|2022-02-11 15:11:10|6553.6|6547.6|6552.6|6546.6|6553.7|6547.7|6551.6|6545.6|1
1644592280000|2022-02-11 15:11:20|6552.2|6546.2|6550.5|6544.5|6552.2|6546.2|6550.5|6544.5|5
1644592290000|2022-02-11 15:11:30|6549.1|6543.1|6549.7|6543.7|6549.7|6543.7|6549.1|6543.1|5
1644592300000|2022-02-11 15:11:40|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6
1644592310000|2022-02-11 15:11:50|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|6548.1|6542.1|5
1644592320000|2022-02-11 15:12:00|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|1
1644592330000|2022-02-11 15:12:10|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|6548.1|6542.1|14
1644592340000|2022-02-11 15:12:20|6548.6|6542.6|6545.7|6539.7|6548.6|6542.6|6545.7|6539.7|20
1644592350000|2022-02-11 15:12:30|6546.8|6540.8|6547.7|6541.7|6547.7|6541.7|6546.7|6540.7|10
1644592360000|2022-02-11 15:12:40|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|1
1644592370000|2022-02-11 15:12:50|6547.7|6541.7|6549.7|6543.7|6550.2|6544.2|6547.7|6541.7|17
1644592380000|2022-02-11 15:13:00|6550.2|6544.2|6551.7|6545.7|6552.2|6546.2|6550.2|6544.2|7
1644592390000|2022-02-11 15:13:10|6552.1|6546.1|6550.7|6544.7|6552.2|6546.2|6550.7|6544.7|4
1644592400000|2022-02-11 15:13:20|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6550.1|6544.1|6
1644592410000|2022-02-11 15:13:30|6550.1|6544.1|6549.2|6543.2|6550.6|6544.6|6549.1|6543.1|10
1644592420000|2022-02-11 15:13:40|6549.1|6543.1|6549.7|6543.7|6550.1|6544.1|6549.1|6543.1|13
1644592430000|2022-02-11 15:13:50|6549.2|6543.2|6548.1|6542.1|6549.2|6543.2|6548.1|6542.1|3
1644592440000|2022-02-11 15:14:00|6547.6|6541.6|6548.2|6542.2|6548.2|6542.2|6547.6|6541.6|8
1644592450000|2022-02-11 15:14:10|6548.6|6542.6|6549.7|6543.7|6549.7|6543.7|6548.6|6542.6|5
1644592460000|2022-02-11 15:14:20|6549.6|6543.6|6546.1|6540.1|6550.7|6544.7|6546.1|6540.1|18
1644592470000|2022-02-11 15:14:30|||||||||1
1644592480000|2022-02-11 15:14:40|6546.6|6540.6|6547.1|6541.1|6547.1|6541.1|6546.6|6540.6|1
1644592490000|2022-02-11 15:14:50|6546.1|6540.1|6547.7|6541.7|6547.7|6541.7|6546.1|6540.1|3
1644592500000|2022-02-11 15:15:00|6548.2|6542.2|6549.6|6543.6|6549.6|6543.6|6547.7|6541.7|6
1644592510000|2022-02-11 15:15:10|6550.7|6544.7|6550.6|6544.6|6550.7|6544.7|6550.6|6544.6|8
1644592520000|2022-02-11 15:15:20|6549.5|6543.5|6548.6|6542.6|6549.6|6543.6|6548.2|6542.2|6
1644592530000|2022-02-11 15:15:30|6550.1|6544.1|6550.1|6544.1|6550.6|6544.6|6549.6|6543.6|13
1644592540000|2022-02-11 15:15:40|6550.2|6544.2|6550.1|6544.1|6550.7|6544.7|6550.1|6544.1|5
1644592560000|2022-02-11 15:16:00|6549.6|6543.6|6550.6|6544.6|6550.6|6544.6|6549.6|6543.6|5
1644592570000|2022-02-11 15:16:10|6550.3|6544.3|6549.6|6543.6|6550.3|6544.3|6549.6|6543.6|2
1644592580000|2022-02-11 15:16:20|6548.2|6542.2|6550.1|6544.1|6550.5|6544.5|6548.2|6542.2|9
1644592600000|2022-02-11 15:16:40|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|1
1644592610000|2022-02-11 15:16:50|||||||||1
1644592620000|2022-02-11 15:17:00|6549.8|6543.8|6549.6|6543.6|6550.6|6544.6|6549.6|6543.6|17
1644592630000|2022-02-11 15:17:10|6550|6544|6548.1|6542.1|6550.1|6544.1|6547.7|6541.7|2
1644592640000|2022-02-11 15:17:20|6548.6|6542.6|6545.1|6539.1|6549.6|6543.6|6545.1|6539.1|12
1644592650000|2022-02-11 15:17:30|6545.2|6539.2|6544.6|6538.6|6545.5|6539.5|6544.6|6538.6|2
1644592660000|2022-02-11 15:17:40|6544.5|6538.5|6544.5|6538.5|6544.6|6538.6|6544.5|6538.5|5
1644592670000|2022-02-11 15:17:50|6544.1|6538.1|6540.1|6534.1|6544.1|6538.1|6539.6|6533.6|44
1644592680000|2022-02-11 15:18:00|6539.6|6533.6|6539.1|6533.1|6541.1|6535.1|6538.6|6532.6|16
1644592690000|2022-02-11 15:18:10|6536.8|6530.8|6532.2|6526.2|6536.8|6530.8|6531.7|6525.7|47
1644592700000|2022-02-11 15:18:20|6532.3|6526.3|6532.2|6526.2|6532.5|6526.5|6532.2|6526.2|2
1644592710000|2022-02-11 15:18:30|6531.7|6525.7|6532.8|6526.8|6532.8|6526.8|6530.8|6524.8|12
1644592720000|2022-02-11 15:18:40|6533.8|6527.8|6530.8|6524.8|6534.6|6528.6|6530.2|6524.2|20
1644592730000|2022-02-11 15:18:50|6531.2|6525.2|6532.8|6526.8|6533.3|6527.3|6530.2|6524.2|11
1644592740000|2022-02-11 15:19:00|6531.2|6525.2|6534.8|6528.8|6535.3|6529.3|6531.2|6525.2|9
1644592750000|2022-02-11 15:19:10|6535.6|6529.6|6538.2|6532.2|6538.2|6532.2|6534.8|6528.8|41
1644592760000|2022-02-11 15:19:20|6538.3|6532.3|6538.2|6532.2|6538.5|6532.5|6538.2|6532.2|8
1644592770000|2022-02-11 15:19:30|6538.3|6532.3|6538.2|6532.2|6538.5|6532.5|6537.7|6531.7|3
1644592780000|2022-02-11 15:19:40|6537.7|6531.7|6538.2|6532.2|6538.2|6532.2|6537.7|6531.7|2
1644592790000|2022-02-11 15:19:50|6537.7|6531.7|6538.2|6532.2|6538.2|6532.2|6537.7|6531.7|2
1644592800000|2022-02-11 15:20:00|6538.3|6532.3|6539.5|6533.5|6539.5|6533.5|6538.3|6532.3|7
1644592810000|2022-02-11 15:20:10|6539.8|6533.8|6540.2|6534.2|6540.8|6534.8|6539.8|6533.8|8
1644592820000|2022-02-11 15:20:20|||||||||2
1644592830000|2022-02-11 15:20:30|6540.3|6534.3|6539.2|6533.2|6540.5|6534.5|6539.2|6533.2|5
1644592840000|2022-02-11 15:20:40|6538.7|6532.7|6537.7|6531.7|6538.7|6532.7|6537.7|6531.7|3
1644592850000|2022-02-11 15:20:50|6538.2|6532.2|6534.8|6528.8|6538.2|6532.2|6534.8|6528.8|19
1644592860000|2022-02-11 15:21:00|6535|6529|6539.3|6533.3|6539.5|6533.5|6535|6529|12
1644592870000|2022-02-11 15:21:10|6541.2|6535.2|6541.8|6535.8|6541.8|6535.8|6541.2|6535.2|12
1644592880000|2022-02-11 15:21:20|||||||||2
1644592890000|2022-02-11 15:21:30|6541.6|6535.6|6541.3|6535.3|6541.6|6535.6|6540.8|6534.8|2
1644592900000|2022-02-11 15:21:40|6540.8|6534.8|6540.8|6534.8|6541.8|6535.8|6540.8|6534.8|2
1644592910000|2022-02-11 15:21:50|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|1
1644592920000|2022-02-11 15:22:00|6539.8|6533.8|6540.3|6534.3|6540.7|6534.7|6539.3|6533.3|8
1644592930000|2022-02-11 15:22:10|6537.8|6531.8|6537.8|6531.8|6538.3|6532.3|6537.8|6531.8|35
1644592940000|2022-02-11 15:22:20|6538|6532|6537.3|6531.3|6538.3|6532.3|6536.8|6530.8|5
1644592950000|2022-02-11 15:22:30|6537|6531|6536.8|6530.8|6537|6531|6536.8|6530.8|1
1644592960000|2022-02-11 15:22:40|6536.3|6530.3|6535.7|6529.7|6536.3|6530.3|6535.7|6529.7|3
1644592970000|2022-02-11 15:22:50|6535.6|6529.6|6533.8|6527.8|6535.6|6529.6|6533.8|6527.8|8
1644592980000|2022-02-11 15:23:00|6534.2|6528.2|6534.3|6528.3|6534.8|6528.8|6534.2|6528.2|12
1644592990000|2022-02-11 15:23:10|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|3
1644593000000|2022-02-11 15:23:20|6534.3|6528.3|6532.3|6526.3|6535.8|6529.8|6531.8|6525.8|18
1644593010000|2022-02-11 15:23:30|6531.8|6525.8|6529.8|6523.8|6532.5|6526.5|6529.8|6523.8|7
1644593020000|2022-02-11 15:23:40|6530.3|6524.3|6532.8|6526.8|6533.7|6527.7|6530.3|6524.3|11
1644593030000|2022-02-11 15:23:50|6532.5|6526.5|6532.5|6526.5|6533|6527|6532.5|6526.5|3
1644593040000|2022-02-11 15:24:00|6533|6527|6535.8|6529.8|6535.8|6529.8|6532.5|6526.5|17
1644593050000|2022-02-11 15:24:10|6536|6530|6538|6532|6538|6532|6536|6530|9
1644593060000|2022-02-11 15:24:20|6537.8|6531.8|6536.8|6530.8|6537.8|6531.8|6536.8|6530.8|2
1644593070000|2022-02-11 15:24:30|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6
1644593080000|2022-02-11 15:24:40|6537|6531|6537.5|6531.5|6538|6532|6537|6531|13
1644593090000|2022-02-11 15:24:50|6536.8|6530.8|6538.3|6532.3|6538.8|6532.8|6536.8|6530.8|3
1644593100000|2022-02-11 15:25:00|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6538.7|6532.7|1
1644593110000|2022-02-11 15:25:10|6540.3|6534.3|6539.8|6533.8|6540.3|6534.3|6539.3|6533.3|11
1644593120000|2022-02-11 15:25:20|6539.5|6533.5|6539.8|6533.8|6539.8|6533.8|6539.2|6533.2|3
1644593130000|2022-02-11 15:25:30|6540|6534|6539.7|6533.7|6540.1|6534.1|6539.7|6533.7|5
1644593140000|2022-02-11 15:25:40|6539.3|6533.3|6538.2|6532.2|6540.5|6534.5|6538.2|6532.2|14
1644593150000|2022-02-11 15:25:50|6539.1|6533.1|6540.3|6534.3|6540.3|6534.3|6539.1|6533.1|4
1644593160000|2022-02-11 15:26:00|6539.8|6533.8|6540.3|6534.3|6540.8|6534.8|6539.8|6533.8|10
1644593170000|2022-02-11 15:26:10|6539.5|6533.5|6539.5|6533.5|6539.8|6533.8|6539.5|6533.5|3
1644593180000|2022-02-11 15:26:20|6539.6|6533.6|6541|6535|6541|6535|6539.6|6533.6|15
1644593190000|2022-02-11 15:26:30|6540.8|6534.8|6541.5|6535.5|6542|6536|6540.8|6534.8|4
1644593200000|2022-02-11 15:26:40|6542|6536|6542.5|6536.5|6542.5|6536.5|6542|6536|125
1644593210000|2022-02-11 15:26:50|6541.5|6535.5|6540.8|6534.8|6541.5|6535.5|6540.8|6534.8|10
1644593220000|2022-02-11 15:27:00|6541.3|6535.3|6545.5|6539.5|6545.5|6539.5|6541.3|6535.3|16
1644593230000|2022-02-11 15:27:10|6546.3|6540.3|6544.8|6538.8|6546.3|6540.3|6544.3|6538.3|12
1644593240000|2022-02-11 15:27:20|6544.5|6538.5|6537.8|6531.8|6544.5|6538.5|6537.5|6531.5|14
1644593250000|2022-02-11 15:27:30|6537.5|6531.5|6536.8|6530.8|6537.5|6531.5|6536.3|6530.3|6
1644593260000|2022-02-11 15:27:40|6536.5|6530.5|6537.3|6531.3|6537.3|6531.3|6536|6530|0
1644593270000|2022-02-11 15:27:50|6537.5|6531.5|6539.5|6533.5|6539.6|6533.6|6537.5|6531.5|7
1644593280000|2022-02-11 15:28:00|6539.2|6533.2|6540.8|6534.8|6542|6536|6539|6533|7
1644593290000|2022-02-11 15:28:10|6541|6535|6540.8|6534.8|6541.3|6535.3|6540.8|6534.8|3
1644593300000|2022-02-11 15:28:20|6538.5|6532.5|6536.8|6530.8|6538.8|6532.8|6536.5|6530.5|7
1644593310000|2022-02-11 15:28:30|6536.5|6530.5|6537.2|6531.2|6537.3|6531.3|6536|6530|6
1644593320000|2022-02-11 15:28:40|6536.8|6530.8|6532.8|6526.8|6536.8|6530.8|6532.8|6526.8|5
1644593330000|2022-02-11 15:28:50|6532.3|6526.3|6532.8|6526.8|6532.8|6526.8|6532.3|6526.3|0
1644593340000|2022-02-11 15:29:00|6533.3|6527.3|6533.5|6527.5|6533.5|6527.5|6533.3|6527.3|7
1644593350000|2022-02-11 15:29:10|6533.2|6527.2|6532|6526|6533.2|6527.2|6529.8|6523.8|14
1644593360000|2022-02-11 15:29:20|6532.8|6526.8|6532.8|6526.8|6532.8|6526.8|6532.3|6526.3|18
1644593370000|2022-02-11 15:29:30|6533|6527|6532.8|6526.8|6534.2|6528.2|6532.8|6526.8|6
1644593380000|2022-02-11 15:29:40|6530.2|6524.2|6528.8|6522.8|6530.2|6524.2|6528.5|6522.5|7
1644593390000|2022-02-11 15:29:50|6528.5|6522.5|6524.5|6518.5|6528.5|6522.5|6524.5|6518.5|18
1644593400000|2022-02-11 15:30:00|6524.3|6518.3|6525.8|6519.8|6528.5|6522.5|6523.5|6517.5|34
1644593410000|2022-02-11 15:30:10|6525.5|6519.5|6530.8|6524.8|6530.8|6524.8|6525.5|6519.5|9
1644593420000|2022-02-11 15:30:20|6531|6525|6532|6526|6533.3|6527.3|6530.8|6524.8|22
1644593430000|2022-02-11 15:30:30|6532.1|6526.1|6531.8|6525.8|6532.5|6526.5|6530.8|6524.8|4
1644593440000|2022-02-11 15:30:40|6532.5|6526.5|6531.8|6525.8|6532.6|6526.6|6531.8|6525.8|3
1644593450000|2022-02-11 15:30:50|6531.3|6525.3|6531.8|6525.8|6532|6526|6531.3|6525.3|2
1644593460000|2022-02-11 15:31:00|6532|6526|6532|6526|6532.3|6526.3|6529.2|6523.2|14
1644593470000|2022-02-11 15:31:10|6531|6525|6531.5|6525.5|6531.5|6525.5|6531|6525|4
1644593480000|2022-02-11 15:31:20|6532.5|6526.5|6532.3|6526.3|6532.5|6526.5|6532.3|6526.3|8
1644593490000|2022-02-11 15:31:30|6532.5|6526.5|6534.8|6528.8|6535.1|6529.1|6532.5|6526.5|16
1644593500000|2022-02-11 15:31:40|6535.2|6529.2|6534.7|6528.7|6535.3|6529.3|6534.7|6528.7|7
1644593510000|2022-02-11 15:31:50|6534.8|6528.8|6528.8|6522.8|6534.8|6528.8|6528.8|6522.8|3
1644593520000|2022-02-11 15:32:00|6529|6523|6527.8|6521.8|6529.5|6523.5|6527.8|6521.8|7
1644593530000|2022-02-11 15:32:10|6529|6523|6527.3|6521.3|6529|6523|6525.8|6519.8|25
1644593540000|2022-02-11 15:32:20|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|1
1644593550000|2022-02-11 15:32:30|6528|6522|6530.8|6524.8|6531.5|6525.5|6528|6522|4
1644593560000|2022-02-11 15:32:40|6531.2|6525.2|6530.5|6524.5|6531.3|6525.3|6530.5|6524.5|6
1644593570000|2022-02-11 15:32:50|6530.8|6524.8|6533.3|6527.3|6533.3|6527.3|6530.8|6524.8|3
1644593580000|2022-02-11 15:33:00|6533.5|6527.5|6536.7|6530.7|6536.7|6530.7|6533.5|6527.5|12
1644593590000|2022-02-11 15:33:10|6536.2|6530.2|6532.7|6526.7|6536.2|6530.2|6532.7|6526.7|2
1644593600000|2022-02-11 15:33:20|6531.8|6525.8|6529.3|6523.3|6531.8|6525.8|6529.3|6523.3|3
1644593610000|2022-02-11 15:33:30|6529.5|6523.5|6527.8|6521.8|6529.5|6523.5|6527.8|6521.8|2
1644593620000|2022-02-11 15:33:40|6528|6522|6527.5|6521.5|6529.5|6523.5|6527.5|6521.5|44
1644593630000|2022-02-11 15:33:50|6528.1|6522.1|6528|6522|6529|6523|6528|6522|3
1644593640000|2022-02-11 15:34:00|6528.5|6522.5|6527.5|6521.5|6528.5|6522.5|6527.5|6521.5|7
1644593650000|2022-02-11 15:34:10|6526.5|6520.5|6526|6520|6527.8|6521.8|6525.5|6519.5|9
1644593660000|2022-02-11 15:34:20|6526.8|6520.8|6526.8|6520.8|6528|6522|6526.8|6520.8|9
1644593670000|2022-02-11 15:34:30|6526.5|6520.5|6526.5|6520.5|6528.3|6522.3|6526.5|6520.5|3
1644593680000|2022-02-11 15:34:40|6527|6521|6526.8|6520.8|6527|6521|6526.5|6520.5|3
1644593690000|2022-02-11 15:34:50|6527|6521|6530.2|6524.2|6530.8|6524.8|6527|6521|17
1644593700000|2022-02-11 15:35:00|6529.8|6523.8|6529.8|6523.8|6530.3|6524.3|6529.8|6523.8|7
1644593710000|2022-02-11 15:35:10|6529.2|6523.2|6529.8|6523.8|6529.8|6523.8|6527.5|6521.5|9
1644593720000|2022-02-11 15:35:20|6530.5|6524.5|6531.3|6525.3|6531.3|6525.3|6529.8|6523.8|6
1644593730000|2022-02-11 15:35:30|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531.3|6525.3|10
1644593740000|2022-02-11 15:35:40|6531.2|6525.2|6530.8|6524.8|6531.2|6525.2|6530.8|6524.8|3
1644593750000|2022-02-11 15:35:50|6531|6525|6528.5|6522.5|6531.5|6525.5|6528.3|6522.3|8
1644593760000|2022-02-11 15:36:00|6528.3|6522.3|6525|6519|6528.5|6522.5|6525|6519|5
1644593770000|2022-02-11 15:36:10|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|2
1644593780000|2022-02-11 15:36:20|6525|6519|6524.8|6518.8|6525.5|6519.5|6524.8|6518.8|8
1644593790000|2022-02-11 15:36:30|6523.8|6517.8|6523.2|6517.2|6524.3|6518.3|6523.2|6517.2|5
1644593800000|2022-02-11 15:36:40|6522.5|6516.5|6522.8|6516.8|6524|6518|6522.5|6516.5|13
1644593810000|2022-02-11 15:36:50|6523|6517|6523.5|6517.5|6523.5|6517.5|6523|6517|3
1644593820000|2022-02-11 15:37:00|6523.3|6517.3|6522|6516|6523.3|6517.3|6522|6516|13
1644593830000|2022-02-11 15:37:10|6522.3|6516.3|6524.3|6518.3|6524.3|6518.3|6522|6516|11
1644593840000|2022-02-11 15:37:20|6524|6518|6524.8|6518.8|6524.8|6518.8|6524|6518|0
1644593850000|2022-02-11 15:37:30|6525.5|6519.5|6522.5|6516.5|6525.5|6519.5|6522.5|6516.5|11
1644593860000|2022-02-11 15:37:40|||||||||6
1644593870000|2022-02-11 15:37:50|||||||||4
1644593880000|2022-02-11 15:38:00|6523|6517|6523.7|6517.7|6525.3|6519.3|6523|6517|11
1644593890000|2022-02-11 15:38:10|6523|6517|6523.5|6517.5|6523.8|6517.8|6522.8|6516.8|1
1644593900000|2022-02-11 15:38:20|6523|6517|6523|6517|6523|6517|6523|6517|6
1644593910000|2022-02-11 15:38:30|6523.3|6517.3|6523|6517|6523.3|6517.3|6523|6517|1
1644593920000|2022-02-11 15:38:40|6523.3|6517.3|6525.8|6519.8|6525.8|6519.8|6523|6517|7
1644593930000|2022-02-11 15:38:50|6524.8|6518.8|6522.5|6516.5|6525|6519|6522.3|6516.3|8
1644593940000|2022-02-11 15:39:00|6523|6517|6522.8|6516.8|6523.8|6517.8|6522.8|6516.8|7
1644593950000|2022-02-11 15:39:10|6522.3|6516.3|6522.5|6516.5|6522.5|6516.5|6522.3|6516.3|1
1644593980000|2022-02-11 15:39:40|6522.3|6516.3|6517.5|6511.5|6522.3|6516.3|6516.8|6510.8|4
1644593990000|2022-02-11 15:39:50|6517.3|6511.3|6515.8|6509.8|6517.3|6511.3|6515.8|6509.8|4
1644594000000|2022-02-11 15:40:00|6515.5|6509.5|6514.2|6508.2|6515.5|6509.5|6514.2|6508.2|12
1644594010000|2022-02-11 15:40:10|6513.7|6507.7|6514.3|6508.3|6514.5|6508.5|6513.7|6507.7|9
1644594020000|2022-02-11 15:40:20|6514.2|6508.2|6513.8|6507.8|6514.5|6508.5|6513.7|6507.7|5
1644594030000|2022-02-11 15:40:30|6512.5|6506.5|6502.8|6496.8|6512.5|6506.5|6502.5|6496.5|156
1644594040000|2022-02-11 15:40:40|6503.1|6497.1|6501.5|6495.5|6503.8|6497.8|6501.2|6495.2|34
1644594050000|2022-02-11 15:40:50|6502|6496|6496.8|6490.8|6502|6496|6496.8|6490.8|36
1644594060000|2022-02-11 15:41:00|6496.5|6490.5|6491.8|6485.8|6497|6491|6491.8|6485.8|31
1644594070000|2022-02-11 15:41:10|6491.5|6485.5|6493.5|6487.5|6494|6488|6489.8|6483.8|46
1644594080000|2022-02-11 15:41:20|6493.6|6487.6|6493|6487|6494|6488|6492.8|6486.8|24
1644594090000|2022-02-11 15:41:30|6493.5|6487.5|6494|6488|6494|6488|6492.8|6486.8|39
1644594100000|2022-02-11 15:41:40|6501|6495|6500.5|6494.5|6501|6495|6498.5|6492.5|34
1644594110000|2022-02-11 15:41:50|6501|6495|6504|6498|6505|6499|6500.5|6494.5|12
1644594120000|2022-02-11 15:42:00|6503.8|6497.8|6504.5|6498.5|6504.5|6498.5|6501|6495|9
1644594130000|2022-02-11 15:42:10|6503.8|6497.8|6502.5|6496.5|6504|6498|6501.8|6495.8|6
1644594140000|2022-02-11 15:42:20|6502|6496|6498.5|6492.5|6502|6496|6498.5|6492.5|3
1644594150000|2022-02-11 15:42:30|6498.8|6492.8|6499.5|6493.5|6499.5|6493.5|6497.5|6491.5|7
1644594160000|2022-02-11 15:42:40|6499.3|6493.3|6498.5|6492.5|6499.5|6493.5|6498.5|6492.5|6
1644594170000|2022-02-11 15:42:50|6498.3|6492.3|6497.5|6491.5|6498.3|6492.3|6497.3|6491.3|8
1644594180000|2022-02-11 15:43:00|6498|6492|6497.5|6491.5|6498.7|6492.7|6497.5|6491.5|3
1644594190000|2022-02-11 15:43:10|6498|6492|6501.3|6495.3|6501.3|6495.3|6498|6492|7
1644594200000|2022-02-11 15:43:20|6501.7|6495.7|6499.5|6493.5|6501.8|6495.8|6499.5|6493.5|3
1644594210000|2022-02-11 15:43:30|6498.5|6492.5|6498.8|6492.8|6499|6493|6498.3|6492.3|4
1644594220000|2022-02-11 15:43:40|6499|6493|6489.7|6483.7|6500.8|6494.8|6489.7|6483.7|30
1644594230000|2022-02-11 15:43:50|6489.3|6483.3|6488.8|6482.8|6492.3|6486.3|6488.8|6482.8|20
1644594240000|2022-02-11 15:44:00|6487.8|6481.8|6483.3|6477.3|6487.8|6481.8|6482.5|6476.5|26
1644594250000|2022-02-11 15:44:10|6483.6|6477.6|6484.2|6478.2|6484.2|6478.2|6482.3|6476.3|18
1644594260000|2022-02-11 15:44:20|6484.1|6478.1|6480|6474|6484.1|6478.1|6478.6|6472.6|20
1644594270000|2022-02-11 15:44:30|6479.8|6473.8|6472.2|6466.2|6479.8|6473.8|6472.2|6466.2|28
1644594280000|2022-02-11 15:44:40|6472.3|6466.3|6471.8|6465.8|6473.3|6467.3|6470.8|6464.8|25
1644594290000|2022-02-11 15:44:50|6472.2|6466.2|6468.2|6462.2|6472.5|6466.5|6467.2|6461.2|23
1644594300000|2022-02-11 15:45:00|6467.8|6461.8|6470.3|6464.3|6470.3|6464.3|6467.8|6461.8|27
1644594310000|2022-02-11 15:45:10|6470.5|6464.5|6470.3|6464.3|6470.5|6464.5|6469.8|6463.8|6
1644594320000|2022-02-11 15:45:20|6470.2|6464.2|6468.5|6462.5|6470.2|6464.2|6467.2|6461.2|13
1644594330000|2022-02-11 15:45:30|6468.7|6462.7|6468.5|6462.5|6469.8|6463.8|6466.8|6460.8|12
1644594340000|2022-02-11 15:45:40|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|2
1644594350000|2022-02-11 15:45:50|6470.5|6464.5|6471.2|6465.2|6472.8|6466.8|6470.5|6464.5|14
1644594360000|2022-02-11 15:46:00|6471.3|6465.3|6466.8|6460.8|6472.8|6466.8|6466.8|6460.8|14
1644594370000|2022-02-11 15:46:10|6468|6462|6465.8|6459.8|6468|6462|6465.2|6459.2|23
1644594380000|2022-02-11 15:46:20|6465.2|6459.2|6462.8|6456.8|6465.2|6459.2|6462|6456|27
1644594390000|2022-02-11 15:46:30|6462.5|6456.5|6467.7|6461.7|6467.7|6461.7|6462.5|6456.5|30
1644594400000|2022-02-11 15:46:40|6467.8|6461.8|6467.8|6461.8|6468.8|6462.8|6467.6|6461.6|4
1644594410000|2022-02-11 15:46:50|6467.3|6461.3|6467|6461|6470|6464|6465.3|6459.3|6
1644594420000|2022-02-11 15:47:00|6467.5|6461.5|6468.8|6462.8|6469.5|6463.5|6467.5|6461.5|19
1644594430000|2022-02-11 15:47:10|6468|6462|6467.8|6461.8|6468|6462|6467.8|6461.8|0
1644594440000|2022-02-11 15:47:20|6467.7|6461.7|6465|6459|6467.7|6461.7|6464.7|6458.7|6
1644594450000|2022-02-11 15:47:30|6465.1|6459.1|6465.8|6459.8|6466.5|6460.5|6465|6459|4
1644594460000|2022-02-11 15:47:40|6466|6460|6465.8|6459.8|6466.5|6460.5|6465.5|6459.5|3
1644594470000|2022-02-11 15:47:50|6464.8|6458.8|6465.5|6459.5|6465.5|6459.5|6464.8|6458.8|9
1644594480000|2022-02-11 15:48:00|6465.3|6459.3|6464.5|6458.5|6465.5|6459.5|6464.5|6458.5|9
1644594490000|2022-02-11 15:48:10|6463.5|6457.5|6464|6458|6464.5|6458.5|6462.3|6456.3|55
1644594500000|2022-02-11 15:48:20|6464.5|6458.5|6464.6|6458.6|6465.5|6459.5|6464.5|6458.5|6
1644594510000|2022-02-11 15:48:30|6464.8|6458.8|6466|6460|6467.8|6461.8|6464.8|6458.8|74
1644594520000|2022-02-11 15:48:40|6466.5|6460.5|6464.5|6458.5|6466.5|6460.5|6463.8|6457.8|11
1644594530000|2022-02-11 15:48:50|6464|6458|6464.5|6458.5|6464.5|6458.5|6464|6458|2
1644594540000|2022-02-11 15:49:00|6464.3|6458.3|6463|6457|6464.3|6458.3|6462.5|6456.5|21
1644594550000|2022-02-11 15:49:10|6463.1|6457.1|6465.8|6459.8|6466.8|6460.8|6463.1|6457.1|14
1644594560000|2022-02-11 15:49:20|6466.5|6460.5|6468.6|6462.6|6469|6463|6466.5|6460.5|2
1644594570000|2022-02-11 15:49:30|6468.5|6462.5|6469|6463|6469|6463|6468.3|6462.3|15
1644594580000|2022-02-11 15:49:40|6470.2|6464.2|6470.5|6464.5|6470.5|6464.5|6469.8|6463.8|10
1644594590000|2022-02-11 15:49:50|6470.2|6464.2|6469.8|6463.8|6470.2|6464.2|6469.7|6463.7|6
1644594600000|2022-02-11 15:50:00|6470.5|6464.5|6475.1|6469.1|6475.1|6469.1|6470.5|6464.5|27
1644594610000|2022-02-11 15:50:10|6475.8|6469.8|6477.8|6471.8|6478.2|6472.2|6473.2|6467.2|29
1644594620000|2022-02-11 15:50:20|6477.7|6471.7|6477.8|6471.8|6477.8|6471.8|6477.7|6471.7|3
1644594630000|2022-02-11 15:50:30|6477.7|6471.7|6481.1|6475.1|6483.7|6477.7|6477.2|6471.2|100
1644594640000|2022-02-11 15:50:40|6481|6475|6478|6472|6481|6475|6478|6472|1
1644594650000|2022-02-11 15:50:50|6478.6|6472.6|6478.1|6472.1|6478.6|6472.6|6478.1|6472.1|6
1644594660000|2022-02-11 15:51:00|6478.2|6472.2|6478|6472|6478.5|6472.5|6478|6472|13
1644594670000|2022-02-11 15:51:10|6478.1|6472.1|6479.5|6473.5|6479.5|6473.5|6478.1|6472.1|12
1644594680000|2022-02-11 15:51:20|6480.1|6474.1|6481.6|6475.6|6482.1|6476.1|6480.1|6474.1|7
1644594690000|2022-02-11 15:51:30|6481.5|6475.5|6480.6|6474.6|6481.5|6475.5|6479|6473|6
1644594700000|2022-02-11 15:51:40|6480.1|6474.1|6482.1|6476.1|6482.1|6476.1|6480.1|6474.1|21
1644594710000|2022-02-11 15:51:50|6482.5|6476.5|6482.7|6476.7|6482.7|6476.7|6482.1|6476.1|8
1644594720000|2022-02-11 15:52:00|6483.2|6477.2|6484.7|6478.7|6485.1|6479.1|6480.1|6474.1|29
1644594730000|2022-02-11 15:52:10|6485.2|6479.2|6485.1|6479.1|6485.2|6479.2|6484.7|6478.7|6
1644594740000|2022-02-11 15:52:20|6487.3|6481.3|6487.7|6481.7|6487.7|6481.7|6485.2|6479.2|19
1644594750000|2022-02-11 15:52:30|6487.6|6481.6|6488.5|6482.5|6489.2|6483.2|6487.2|6481.2|31
1644594760000|2022-02-11 15:52:40|6488.2|6482.2|6486.7|6480.7|6488.2|6482.2|6486.7|6480.7|8
1644594770000|2022-02-11 15:52:50|6486.6|6480.6|6486.5|6480.5|6487.1|6481.1|6486.5|6480.5|4
1644594780000|2022-02-11 15:53:00|6486.2|6480.2|6486.2|6480.2|6486.5|6480.5|6486.2|6480.2|102
1644594790000|2022-02-11 15:53:10|||||||||1
1644594800000|2022-02-11 15:53:20|||||||||3
1644594810000|2022-02-11 15:53:30|6486.3|6480.3|6486.8|6480.8|6487.5|6481.5|6486.2|6480.2|12
1644594820000|2022-02-11 15:53:40|6486.7|6480.7|6489.3|6483.3|6489.5|6483.5|6485.8|6479.8|9
1644594830000|2022-02-11 15:53:50|6489.5|6483.5|6489.8|6483.8|6491|6485|6489.5|6483.5|1
1644594840000|2022-02-11 15:54:00|6489.7|6483.7|6487.8|6481.8|6489.7|6483.7|6487.8|6481.8|1
1644594850000|2022-02-11 15:54:10|6486.8|6480.8|6487.3|6481.3|6487.5|6481.5|6486.8|6480.8|4
1644594860000|2022-02-11 15:54:20|6486.8|6480.8|6486.7|6480.7|6486.8|6480.8|6486.7|6480.7|0
1644594870000|2022-02-11 15:54:30|6486.6|6480.6|6486.2|6480.2|6486.8|6480.8|6485.7|6479.7|12
1644594880000|2022-02-11 15:54:40|6486.3|6480.3|6487.2|6481.2|6487.2|6481.2|6486.3|6480.3|6
1644594890000|2022-02-11 15:54:50|6486.7|6480.7|6486.8|6480.8|6486.8|6480.8|6486.7|6480.7|1
1644594900000|2022-02-11 15:55:00|6486.6|6480.6|6486.3|6480.3|6486.6|6480.6|6486.2|6480.2|1
1644594910000|2022-02-11 15:55:10|6486.2|6480.2|6485.7|6479.7|6486.2|6480.2|6485.7|6479.7|0
1644594920000|2022-02-11 15:55:20|6486.2|6480.2|6488.2|6482.2|6488.2|6482.2|6486.2|6480.2|6
1644594930000|2022-02-11 15:55:30|6488.3|6482.3|6484.3|6478.3|6488.8|6482.8|6484.3|6478.3|19
1644594940000|2022-02-11 15:55:40|6484|6478|6483.5|6477.5|6484|6478|6483.3|6477.3|3
1644594950000|2022-02-11 15:55:50|6482.8|6476.8|6480.3|6474.3|6483.2|6477.2|6480.2|6474.2|106
1644594960000|2022-02-11 15:56:00|6480.2|6474.2|6479.2|6473.2|6480.2|6474.2|6479.1|6473.1|10
1644594970000|2022-02-11 15:56:10|6479.1|6473.1|6479.1|6473.1|6479.2|6473.2|6479.1|6473.1|3
1644594980000|2022-02-11 15:56:20|6479.2|6473.2|6478.7|6472.7|6479.2|6473.2|6477.5|6471.5|12
1644594990000|2022-02-11 15:56:30|6478.8|6472.8|6479.2|6473.2|6479.2|6473.2|6478.8|6472.8|5
1644595000000|2022-02-11 15:56:40|6479.6|6473.6|6481.2|6475.2|6481.2|6475.2|6479.6|6473.6|19
1644595010000|2022-02-11 15:56:50|6481.7|6475.7|6483.2|6477.2|6483.2|6477.2|6481.2|6475.2|17
1644595020000|2022-02-11 15:57:00|6483.8|6477.8|6483.8|6477.8|6485.2|6479.2|6482.7|6476.7|21
1644595030000|2022-02-11 15:57:10|6484.5|6478.5|6486.2|6480.2|6487|6481|6484.5|6478.5|3
1644595040000|2022-02-11 15:57:20|6486.5|6480.5|6486.7|6480.7|6487.8|6481.8|6486.3|6480.3|10
1644595050000|2022-02-11 15:57:30|6487.1|6481.1|6486.6|6480.6|6487.1|6481.1|6486.5|6480.5|3
1644595060000|2022-02-11 15:57:40|6487.1|6481.1|6486|6480|6487.1|6481.1|6486|6480|1
1644595070000|2022-02-11 15:57:50|6486.8|6480.8|6486.8|6480.8|6486.8|6480.8|6486.8|6480.8|5
1644595080000|2022-02-11 15:58:00|6486.7|6480.7|6486.1|6480.1|6486.8|6480.8|6485.7|6479.7|12
1644595090000|2022-02-11 15:58:10|6486.2|6480.2|6486.2|6480.2|6486.8|6480.8|6486|6480|2
1644595100000|2022-02-11 15:58:20|6486.3|6480.3|6487.6|6481.6|6487.7|6481.7|6486.3|6480.3|8
1644595110000|2022-02-11 15:58:30|6487.5|6481.5|6487|6481|6487.5|6481.5|6486.5|6480.5|8
1644595120000|2022-02-11 15:58:40|6486.5|6480.5|6487.6|6481.6|6488.3|6482.3|6485.5|6479.5|30
1644595130000|2022-02-11 15:58:50|6487.7|6481.7|6488.2|6482.2|6488.7|6482.7|6487.7|6481.7|4
1644595140000|2022-02-11 15:59:00|6488.3|6482.3|6492.1|6486.1|6492.7|6486.7|6488.3|6482.3|8
1644595150000|2022-02-11 15:59:10|6492.5|6486.5|6492.1|6486.1|6492.6|6486.6|6492|6486|3
1644595160000|2022-02-11 15:59:20|6492|6486|6492.2|6486.2|6492.3|6486.3|6492|6486|2
1644595170000|2022-02-11 15:59:30|6492.1|6486.1|6492.1|6486.1|6492.6|6486.6|6491.7|6485.7|7
1644595180000|2022-02-11 15:59:40|6491.1|6485.1|6490.1|6484.1|6491.6|6485.6|6490.1|6484.1|5
1644595190000|2022-02-11 15:59:50|6489.6|6483.6|6489.2|6483.2|6489.6|6483.6|6488.6|6482.6|6
1644595200000|2022-02-11 16:00:00|6488.3|6482.3|6489.2|6483.2|6489.2|6483.2|6488.3|6482.3|5
1644595210000|2022-02-11 16:00:10|6489.3|6483.3|6492.5|6486.5|6493.6|6487.6|6489.3|6483.3|14
1644595220000|2022-02-11 16:00:20|6492.2|6486.2|6494.6|6488.6|6494.7|6488.7|6492|6486|12
1644595230000|2022-02-11 16:00:30|6495.3|6489.3|6495.3|6489.3|6495.3|6489.3|6495.3|6489.3|4
1644595240000|2022-02-11 16:00:40|6495.5|6489.5|6496.6|6490.6|6496.6|6490.6|6495.5|6489.5|2
1644595250000|2022-02-11 16:00:50|6496.8|6490.8|6498.8|6492.8|6499.8|6493.8|6496.8|6490.8|10
1644595260000|2022-02-11 16:01:00|6498|6492|6496.8|6490.8|6498|6492|6496.8|6490.8|11
1644595270000|2022-02-11 16:01:10|6496.2|6490.2|6496.2|6490.2|6496.2|6490.2|6496.2|6490.2|2
1644595280000|2022-02-11 16:01:20|6496.8|6490.8|6499.8|6493.8|6499.8|6493.8|6496.8|6490.8|10
1644595290000|2022-02-11 16:01:30|6498.8|6492.8|6497.2|6491.2|6499.2|6493.2|6497.2|6491.2|7
1644595300000|2022-02-11 16:01:40|6497.3|6491.3|6496.8|6490.8|6497.7|6491.7|6496.8|6490.8|2
1644595310000|2022-02-11 16:01:50|6496.7|6490.7|6496.7|6490.7|6496.8|6490.8|6496.7|6490.7|3
1644595320000|2022-02-11 16:02:00|6497|6491|6495.7|6489.7|6497|6491|6495.7|6489.7|7
1644595330000|2022-02-11 16:02:10|6496.8|6490.8|6499.7|6493.7|6499.8|6493.8|6496.8|6490.8|6
1644595340000|2022-02-11 16:02:20|6499.3|6493.3|6500.8|6494.8|6501.6|6495.6|6498.8|6492.8|10
1644595350000|2022-02-11 16:02:30|6499.8|6493.8|6499.8|6493.8|6500.7|6494.7|6499.8|6493.8|2
1644595360000|2022-02-11 16:02:40|6500.6|6494.6|6500.8|6494.8|6500.8|6494.8|6499.8|6493.8|6
1644595370000|2022-02-11 16:02:50|6500.7|6494.7|6502.3|6496.3|6502.3|6496.3|6499.8|6493.8|7
1644595380000|2022-02-11 16:03:00|6503.2|6497.2|6505.3|6499.3|6505.5|6499.5|6502.8|6496.8|6
1644595390000|2022-02-11 16:03:10|6505|6499|6504.2|6498.2|6505|6499|6504.2|6498.2|1
1644595400000|2022-02-11 16:03:20|6504.3|6498.3|6501.8|6495.8|6504.3|6498.3|6501.8|6495.8|6
1644595410000|2022-02-11 16:03:30|6501.7|6495.7|6500.8|6494.8|6501.7|6495.7|6500.8|6494.8|2
1644595420000|2022-02-11 16:03:40|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|1
1644595430000|2022-02-11 16:03:50|6501.5|6495.5|6502.3|6496.3|6503|6497|6501.3|6495.3|4
1644595440000|2022-02-11 16:04:00|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|6502.3|6496.3|17
1644595450000|2022-02-11 16:04:10|6502.6|6496.6|6504.8|6498.8|6505.8|6499.8|6502.6|6496.6|4
1644595460000|2022-02-11 16:04:20|6504.5|6498.5|6505.3|6499.3|6505.3|6499.3|6503.5|6497.5|6
1644595470000|2022-02-11 16:04:30|6505.5|6499.5|6506.6|6500.6|6506.6|6500.6|6504.8|6498.8|10
1644595480000|2022-02-11 16:04:40|6507|6501|6507|6501|6507|6501|6507|6501|3
1644595490000|2022-02-11 16:04:50|||||||||10
1644595500000|2022-02-11 16:05:00|6509.5|6503.5|6511.2|6505.2|6512.5|6506.5|6509|6503|27
1644595510000|2022-02-11 16:05:10|6510.8|6504.8|6510|6504|6510.8|6504.8|6510|6504|11
1644595520000|2022-02-11 16:05:20|6511.3|6505.3|6512.2|6506.2|6513|6507|6511.3|6505.3|5
1644595530000|2022-02-11 16:05:30|6512.3|6506.3|6512.8|6506.8|6515.3|6509.3|6512.2|6506.2|18
1644595540000|2022-02-11 16:05:40|6511.5|6505.5|6511.2|6505.2|6511.5|6505.5|6511.2|6505.2|13
1644595550000|2022-02-11 16:05:50|6511.1|6505.1|6507.3|6501.3|6511.1|6505.1|6507.3|6501.3|3
1644595560000|2022-02-11 16:06:00|6508|6502|6506.5|6500.5|6508|6502|6506.3|6500.3|8
1644595570000|2022-02-11 16:06:10|6506.3|6500.3|6507.8|6501.8|6507.8|6501.8|6506.3|6500.3|3
1644595580000|2022-02-11 16:06:20|6506.8|6500.8|6505.5|6499.5|6506.8|6500.8|6505.5|6499.5|6
1644595590000|2022-02-11 16:06:30|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504.3|6498.3|4
1644595600000|2022-02-11 16:06:40|6503.8|6497.8|6502.7|6496.7|6503.8|6497.8|6502.7|6496.7|5
1644595610000|2022-02-11 16:06:50|6503.3|6497.3|6502.2|6496.2|6503.3|6497.3|6502.2|6496.2|15
1644595620000|2022-02-11 16:07:00|6503.2|6497.2|6502.3|6496.3|6503.2|6497.2|6502.2|6496.2|3
1644595630000|2022-02-11 16:07:10|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|4
1644595650000|2022-02-11 16:07:30|6503.3|6497.3|6503.5|6497.5|6503.5|6497.5|6503.2|6497.2|4
1644595660000|2022-02-11 16:07:40|6503.8|6497.8|6504.2|6498.2|6504.2|6498.2|6503.8|6497.8|1
1644595670000|2022-02-11 16:07:50|6504.3|6498.3|6504.2|6498.2|6504.3|6498.3|6504.2|6498.2|5
1644595680000|2022-02-11 16:08:00|6503.7|6497.7|6504.8|6498.8|6505.5|6499.5|6503.7|6497.7|16
1644595690000|2022-02-11 16:08:10|6505|6499|6504.8|6498.8|6505|6499|6504.8|6498.8|1
1644595700000|2022-02-11 16:08:20|6505|6499|6505|6499|6505|6499|6505|6499|4
1644595710000|2022-02-11 16:08:30|6501.7|6495.7|6500.3|6494.3|6501.7|6495.7|6499.7|6493.7|26
1644595720000|2022-02-11 16:08:40|6500.5|6494.5|6499.3|6493.3|6500.5|6494.5|6499.3|6493.3|13
1644595730000|2022-02-11 16:08:50|6498.7|6492.7|6495.8|6489.8|6498.8|6492.8|6495.8|6489.8|23
1644595740000|2022-02-11 16:09:00|6495.7|6489.7|6495.8|6489.8|6495.8|6489.8|6495.7|6489.7|4
1644595750000|2022-02-11 16:09:10|6495.7|6489.7|6496.3|6490.3|6497|6491|6495.5|6489.5|17
1644595760000|2022-02-11 16:09:20|6496.5|6490.5|6497.5|6491.5|6497.8|6491.8|6496.5|6490.5|7
1644595770000|2022-02-11 16:09:30|||||||||3
1644595780000|2022-02-11 16:09:40|6496.5|6490.5|6495.5|6489.5|6496.5|6490.5|6494.3|6488.3|19
1644595790000|2022-02-11 16:09:50|6496.2|6490.2|6497.5|6491.5|6498.5|6492.5|6496.2|6490.2|9
1644595800000|2022-02-11 16:10:00|6497.8|6491.8|6498.3|6492.3|6499.2|6493.2|6497.8|6491.8|2
1644595810000|2022-02-11 16:10:10|6498.1|6492.1|6498.5|6492.5|6498.5|6492.5|6497.5|6491.5|8
1644595820000|2022-02-11 16:10:20|||||||||1
1644595830000|2022-02-11 16:10:30|6498.3|6492.3|6497.8|6491.8|6498.3|6492.3|6497.8|6491.8|6
1644595840000|2022-02-11 16:10:40|6496.3|6490.3|6497.5|6491.5|6497.5|6491.5|6496.3|6490.3|12
1644595850000|2022-02-11 16:10:50|6498.5|6492.5|6499.8|6493.8|6499.8|6493.8|6498.5|6492.5|18
1644595860000|2022-02-11 16:11:00|6500|6494|6500.3|6494.3|6500.3|6494.3|6500|6494|4
1644595870000|2022-02-11 16:11:10|6498.7|6492.7|6497.3|6491.3|6498.7|6492.7|6496.8|6490.8|7
1644595880000|2022-02-11 16:11:20|6497.8|6491.8|6498|6492|6498|6492|6497.8|6491.8|3
1644595890000|2022-02-11 16:11:30|6498.3|6492.3|6499.8|6493.8|6499.8|6493.8|6498.3|6492.3|5
1644595900000|2022-02-11 16:11:40|6500|6494|6496.5|6490.5|6500|6494|6496.5|6490.5|3
1644595910000|2022-02-11 16:11:50|6496.6|6490.6|6498|6492|6499.5|6493.5|6496.5|6490.5|10
1644595920000|2022-02-11 16:12:00|6499|6493|6496|6490|6499|6493|6495.5|6489.5|24
1644595930000|2022-02-11 16:12:10|6496.5|6490.5|6495.5|6489.5|6496.5|6490.5|6495|6489|18
1644595940000|2022-02-11 16:12:20|6496|6490|6496.5|6490.5|6496.5|6490.5|6496|6490|0
1644595950000|2022-02-11 16:12:30|6496.2|6490.2|6495|6489|6496.2|6490.2|6495|6489|7
1644595960000|2022-02-11 16:12:40|6494.5|6488.5|6493.8|6487.8|6494.5|6488.5|6493.8|6487.8|2
1644595970000|2022-02-11 16:12:50|6492.7|6486.7|6492.5|6486.5|6492.8|6486.8|6492.5|6486.5|16
1644595980000|2022-02-11 16:13:00|6493.5|6487.5|6493.5|6487.5|6494.5|6488.5|6493.3|6487.3|12
1644595990000|2022-02-11 16:13:10|||||||||1
1644596010000|2022-02-11 16:13:30|||||||||5
1644596020000|2022-02-11 16:13:40|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|0
1644596030000|2022-02-11 16:13:50|6493.1|6487.1|6493.3|6487.3|6493.3|6487.3|6492.3|6486.3|8
1644596040000|2022-02-11 16:14:00|6494.5|6488.5|6498.5|6492.5|6498.5|6492.5|6494.5|6488.5|20
1644596050000|2022-02-11 16:14:10|6499|6493|6498.5|6492.5|6499.3|6493.3|6498.5|6492.5|3
1644596060000|2022-02-11 16:14:20|6497.8|6491.8|6497|6491|6497.8|6491.8|6496.5|6490.5|7
1644596070000|2022-02-11 16:14:30|6496.3|6490.3|6495.8|6489.8|6496.5|6490.5|6495.3|6489.3|12
1644596080000|2022-02-11 16:14:40|||||||||1
1644596100000|2022-02-11 16:15:00|6496.2|6490.2|6497.3|6491.3|6497.5|6491.5|6496.2|6490.2|16
1644596110000|2022-02-11 16:15:10|6497|6491|6496.5|6490.5|6497|6491|6496.3|6490.3|7
1644596130000|2022-02-11 16:15:30|6495.8|6489.8|6492.8|6486.8|6495.8|6489.8|6492.8|6486.8|16
1644596140000|2022-02-11 16:15:40|6493|6487|6493.5|6487.5|6493.5|6487.5|6493|6487|6
1644596150000|2022-02-11 16:15:50|||||||||2
1644596160000|2022-02-11 16:16:00|6494.2|6488.2|6493.3|6487.3|6495.3|6489.3|6493.3|6487.3|6
1644596170000|2022-02-11 16:16:10|6492.3|6486.3|6493.8|6487.8|6494|6488|6491.3|6485.3|40
1644596180000|2022-02-11 16:16:20|||||||||4
1644596190000|2022-02-11 16:16:30|6493.3|6487.3|6492.3|6486.3|6493.3|6487.3|6492.3|6486.3|8
1644596200000|2022-02-11 16:16:40|6493.1|6487.1|6490.3|6484.3|6493.1|6487.1|6490.3|6484.3|14
1644596210000|2022-02-11 16:16:50|6490|6484|6492.8|6486.8|6492.8|6486.8|6489.3|6483.3|116
1644596220000|2022-02-11 16:17:00|6493|6487|6496.7|6490.7|6496.7|6490.7|6493|6487|97
1644596230000|2022-02-11 16:17:10|6497.5|6491.5|6498.2|6492.2|6498.2|6492.2|6496.2|6490.2|6
1644596240000|2022-02-11 16:17:20|6497.6|6491.6|6497.4|6491.4|6497.6|6491.6|6497.4|6491.4|4
1644596250000|2022-02-11 16:17:30|6496.6|6490.6|6496.1|6490.1|6496.6|6490.6|6496.1|6490.1|2
1644596260000|2022-02-11 16:17:40|6496.5|6490.5|6495.1|6489.1|6496.5|6490.5|6495.1|6489.1|2
1644596270000|2022-02-11 16:17:50|6495.7|6489.7|6495.2|6489.2|6495.7|6489.7|6495.2|6489.2|4
1644596280000|2022-02-11 16:18:00|6495.7|6489.7|6496.6|6490.6|6497.2|6491.2|6494.7|6488.7|13
1644596290000|2022-02-11 16:18:10|6496.1|6490.1|6496.6|6490.6|6496.6|6490.6|6496.1|6490.1|2
1644596300000|2022-02-11 16:18:20|6497|6491|6496.6|6490.6|6497|6491|6496.1|6490.1|1
1644596310000|2022-02-11 16:18:30|6496.5|6490.5|6496.1|6490.1|6496.5|6490.5|6496.1|6490.1|1
1644596320000|2022-02-11 16:18:40|6496|6490|6497.6|6491.6|6497.6|6491.6|6496|6490|10
1644596330000|2022-02-11 16:18:50|6498.1|6492.1|6498|6492|6498.1|6492.1|6498|6492|0
1644596340000|2022-02-11 16:19:00|6497.6|6491.6|6497.7|6491.7|6497.7|6491.7|6497.6|6491.6|1
1644596350000|2022-02-11 16:19:10|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|0
1644596360000|2022-02-11 16:19:20|6497.1|6491.1|6499.6|6493.6|6499.6|6493.6|6497.1|6491.1|6
1644596370000|2022-02-11 16:19:30|6499.7|6493.7|6499.7|6493.7|6500.7|6494.7|6499.7|6493.7|10
1644596380000|2022-02-11 16:19:40|||||||||2
1644596390000|2022-02-11 16:19:50|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|2
1644596400000|2022-02-11 16:20:00|6500.3|6494.3|6501.1|6495.1|6502.1|6496.1|6500.3|6494.3|5
1644596410000|2022-02-11 16:20:10|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|5
1644596420000|2022-02-11 16:20:20|||||||||5
1644596430000|2022-02-11 16:20:30|6501.7|6495.7|6502.2|6496.2|6502.2|6496.2|6501.1|6495.1|9
1644596440000|2022-02-11 16:20:40|6502.7|6496.7|6503.8|6497.8|6506.2|6500.2|6502.7|6496.7|8
1644596450000|2022-02-11 16:20:50|6503|6497|6502.8|6496.8|6503|6497|6502.8|6496.8|2
1644596460000|2022-02-11 16:21:00|6502.3|6496.3|6505|6499|6505|6499|6502.3|6496.3|8
1644596470000|2022-02-11 16:21:10|6505.1|6499.1|6505|6499|6505.3|6499.3|6504.5|6498.5|4
1644596480000|2022-02-11 16:21:20|6505.7|6499.7|6507.3|6501.3|6507.5|6501.5|6505.7|6499.7|17
1644596490000|2022-02-11 16:21:30|6507|6501|6505.2|6499.2|6507|6501|6505.2|6499.2|2
1644596500000|2022-02-11 16:21:40|6505.3|6499.3|6504.8|6498.8|6505.3|6499.3|6504.8|6498.8|7
1644596510000|2022-02-11 16:21:50|6505|6499|6504.8|6498.8|6505.3|6499.3|6504.8|6498.8|3
1644596520000|2022-02-11 16:22:00|6505.2|6499.2|6505.5|6499.5|6506.3|6500.3|6505|6499|4
1644596530000|2022-02-11 16:22:10|6506.1|6500.1|6506.8|6500.8|6507|6501|6506.1|6500.1|3
1644596540000|2022-02-11 16:22:20|6505.5|6499.5|6508|6502|6508|6502|6505.5|6499.5|4
1644596550000|2022-02-11 16:22:30|6507.8|6501.8|6507.5|6501.5|6507.8|6501.8|6507.5|6501.5|4
1644596560000|2022-02-11 16:22:40|6507.7|6501.7|6508.5|6502.5|6508.8|6502.8|6507.7|6501.7|5
1644596570000|2022-02-11 16:22:50|6508.3|6502.3|6507|6501|6508.3|6502.3|6507|6501|5
1644596580000|2022-02-11 16:23:00|6508.5|6502.5|6509.3|6503.3|6509.3|6503.3|6508.2|6502.2|9
1644596590000|2022-02-11 16:23:10|6508.8|6502.8|6506.8|6500.8|6508.8|6502.8|6506.8|6500.8|4
1644596600000|2022-02-11 16:23:20|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6505.8|6499.8|20
1644596610000|2022-02-11 16:23:30|6505.8|6499.8|6508.5|6502.5|6508.6|6502.6|6505.8|6499.8|97
1644596620000|2022-02-11 16:23:40|6508.6|6502.6|6509.1|6503.1|6509.1|6503.1|6508|6502|2
1644596630000|2022-02-11 16:23:50|||||||||1
1644596640000|2022-02-11 16:24:00|6507.5|6501.5|6507.8|6501.8|6507.8|6501.8|6507.5|6501.5|2
1644596650000|2022-02-11 16:24:10|6508|6502|6510.1|6504.1|6510.7|6504.7|6508|6502|44
1644596660000|2022-02-11 16:24:20|6509.6|6503.6|6510.7|6504.7|6510.7|6504.7|6509.5|6503.5|4
1644596670000|2022-02-11 16:24:30|6511.7|6505.7|6510.1|6504.1|6512.1|6506.1|6510.1|6504.1|11
1644596680000|2022-02-11 16:24:40|6510.5|6504.5|6511.5|6505.5|6511.5|6505.5|6510.5|6504.5|4
1644596690000|2022-02-11 16:24:50|6511.3|6505.3|6510.5|6504.5|6511.3|6505.3|6510.5|6504.5|3
1644596700000|2022-02-11 16:25:00|6510.2|6504.2|6510.3|6504.3|6510.3|6504.3|6509.8|6503.8|3
1644596710000|2022-02-11 16:25:10|6511|6505|6511.7|6505.7|6512.1|6506.1|6511|6505|28
1644596730000|2022-02-11 16:25:30|6511.1|6505.1|6511.1|6505.1|6511.1|6505.1|6511.1|6505.1|9
1644596740000|2022-02-11 16:25:40|6511|6505|6510.2|6504.2|6511|6505|6510.1|6504.1|2
1644596750000|2022-02-11 16:25:50|6510.1|6504.1|6509.5|6503.5|6510.1|6504.1|6509.1|6503.1|1
1644596760000|2022-02-11 16:26:00|6508.7|6502.7|6509.1|6503.1|6509.1|6503.1|6508.7|6502.7|0
1644596770000|2022-02-11 16:26:10|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|1
1644596780000|2022-02-11 16:26:20|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|2
1644596790000|2022-02-11 16:26:30|6505.5|6499.5|6504.8|6498.8|6505.5|6499.5|6504.5|6498.5|32
1644596800000|2022-02-11 16:26:40|6504.5|6498.5|6506.8|6500.8|6506.8|6500.8|6504.5|6498.5|10
1644596810000|2022-02-11 16:26:50|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|0
1644596820000|2022-02-11 16:27:00|6506.3|6500.3|6506.3|6500.3|6506.8|6500.8|6505.8|6499.8|2
1644596830000|2022-02-11 16:27:10|6506.2|6500.2|6508.8|6502.8|6508.8|6502.8|6505.8|6499.8|1
1644596840000|2022-02-11 16:27:20|6508.5|6502.5|6507.8|6501.8|6508.5|6502.5|6507.8|6501.8|3
1644596850000|2022-02-11 16:27:30|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1644596860000|2022-02-11 16:27:40|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|6508.3|6502.3|0
1644596870000|2022-02-11 16:27:50|6508.1|6502.1|6508.5|6502.5|6508.5|6502.5|6508|6502|5
1644596880000|2022-02-11 16:28:00|6508.3|6502.3|6508|6502|6508.3|6502.3|6508|6502|1
1644596890000|2022-02-11 16:28:10|6506.5|6500.5|6506.8|6500.8|6507|6501|6506.1|6500.1|8
1644596900000|2022-02-11 16:28:20|6508.8|6502.8|6508.8|6502.8|6509|6503|6508.5|6502.5|25
1644596910000|2022-02-11 16:28:30|6509.5|6503.5|6509.1|6503.1|6509.5|6503.5|6509.1|6503.1|19
1644596920000|2022-02-11 16:28:40|6508.1|6502.1|6506.6|6500.6|6508.1|6502.1|6506.6|6500.6|3
1644596930000|2022-02-11 16:28:50|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|0
1644596940000|2022-02-11 16:29:00|6505.2|6499.2|6504.1|6498.1|6505.2|6499.2|6504.1|6498.1|0
1644596950000|2022-02-11 16:29:10|||||||||4
1644596960000|2022-02-11 16:29:20|||||||||1
1644596970000|2022-02-11 16:29:30|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|6505.3|6499.3|5
1644596980000|2022-02-11 16:29:40|6505.6|6499.6|6504.7|6498.7|6505.6|6499.6|6504.6|6498.6|3
1644596990000|2022-02-11 16:29:50|6504.6|6498.6|6505.7|6499.7|6506.2|6500.2|6504.6|6498.6|2
1644597000000|2022-02-11 16:30:00|6505.6|6499.6|6505.1|6499.1|6505.7|6499.7|6505.1|6499.1|12
1644597010000|2022-02-11 16:30:10|6504.6|6498.6|6504.7|6498.7|6505|6499|6503.1|6497.1|11
1644597020000|2022-02-11 16:30:20|6504.6|6498.6|6504.1|6498.1|6504.7|6498.7|6503.1|6497.1|3
1644597030000|2022-02-11 16:30:30|6504.5|6498.5|6504.1|6498.1|6504.7|6498.7|6504.1|6498.1|4
1644597040000|2022-02-11 16:30:40|6504|6498|6504.6|6498.6|6504.6|6498.6|6504|6498|7
1644597050000|2022-02-11 16:30:50|6504.1|6498.1|6503.1|6497.1|6504.1|6498.1|6501.7|6495.7|4
1644597060000|2022-02-11 16:31:00|6503.5|6497.5|6504.5|6498.5|6505.6|6499.6|6502.7|6496.7|10
1644597070000|2022-02-11 16:31:10|6504.6|6498.6|6504.5|6498.5|6505|6499|6504.1|6498.1|4
1644597080000|2022-02-11 16:31:20|6504|6498|6507.1|6501.1|6507.5|6501.5|6504|6498|11
1644597090000|2022-02-11 16:31:30|6506.6|6500.6|6505.8|6499.8|6507.2|6501.2|6505.6|6499.6|19
1644597100000|2022-02-11 16:31:40|6506.5|6500.5|6505.6|6499.6|6506.5|6500.5|6505.6|6499.6|6
1644597110000|2022-02-11 16:31:50|6505.7|6499.7|6507.7|6501.7|6507.7|6501.7|6505.7|6499.7|9
1644597120000|2022-02-11 16:32:00|6507.2|6501.2|6505.7|6499.7|6507.7|6501.7|6505.6|6499.6|8
1644597130000|2022-02-11 16:32:10|6506.1|6500.1|6506.2|6500.2|6506.2|6500.2|6505.2|6499.2|3
1644597140000|2022-02-11 16:32:20|6506.1|6500.1|6506.7|6500.7|6507.7|6501.7|6506.1|6500.1|2
1644597150000|2022-02-11 16:32:30|6506.6|6500.6|6506.5|6500.5|6506.6|6500.6|6506.5|6500.5|3
1644597160000|2022-02-11 16:32:40|6506.1|6500.1|6502.5|6496.5|6506.1|6500.1|6501.1|6495.1|6
1644597170000|2022-02-11 16:32:50|6501.5|6495.5|6500.5|6494.5|6502.1|6496.1|6500.1|6494.1|4
1644597180000|2022-02-11 16:33:00|6498.5|6492.5|6498.1|6492.1|6499.1|6493.1|6497.1|6491.1|20
1644597190000|2022-02-11 16:33:10|6498.5|6492.5|6497.1|6491.1|6498.5|6492.5|6496.6|6490.6|6
1644597200000|2022-02-11 16:33:20|6497.7|6491.7|6498.7|6492.7|6498.7|6492.7|6497.6|6491.6|6
1644597210000|2022-02-11 16:33:30|6498.6|6492.6|6500.5|6494.5|6500.5|6494.5|6498.6|6492.6|2
1644597220000|2022-02-11 16:33:40|6500.6|6494.6|6500.5|6494.5|6500.6|6494.6|6500.5|6494.5|0
1644597230000|2022-02-11 16:33:50|6500|6494|6500.7|6494.7|6500.7|6494.7|6500|6494|6
1644597240000|2022-02-11 16:34:00|6501.1|6495.1|6500.1|6494.1|6501.1|6495.1|6498.5|6492.5|8
1644597250000|2022-02-11 16:34:10|||||||||2
1644597260000|2022-02-11 16:34:20|6499.5|6493.5|6500|6494|6500.1|6494.1|6498.5|6492.5|42
1644597270000|2022-02-11 16:34:30|6499.5|6493.5|6497.5|6491.5|6499.5|6493.5|6497.5|6491.5|4
1644597280000|2022-02-11 16:34:40|6499.1|6493.1|6499.5|6493.5|6499.8|6493.8|6499.1|6493.1|5
1644597290000|2022-02-11 16:34:50|6499.8|6493.8|6500|6494|6500|6494|6499.5|6493.5|2
1644597300000|2022-02-11 16:35:00|6500.5|6494.5|6501.5|6495.5|6501.5|6495.5|6500.5|6494.5|12
1644597310000|2022-02-11 16:35:10|6501|6495|6500.8|6494.8|6501|6495|6500.5|6494.5|5
1644597320000|2022-02-11 16:35:20|6501|6495|6500.3|6494.3|6501|6495|6500.3|6494.3|2
1644597330000|2022-02-11 16:35:30|6500.5|6494.5|6499.8|6493.8|6500.5|6494.5|6499.8|6493.8|1
1644597340000|2022-02-11 16:35:40|6499.5|6493.5|6499.2|6493.2|6499.8|6493.8|6499.2|6493.2|2
1644597350000|2022-02-11 16:35:50|6499.3|6493.3|6499.2|6493.2|6499.5|6493.5|6499.2|6493.2|4
1644597360000|2022-02-11 16:36:00|6496.5|6490.5|6497.3|6491.3|6498.5|6492.5|6496.5|6490.5|15
1644597370000|2022-02-11 16:36:10|6497.1|6491.1|6494.8|6488.8|6497.1|6491.1|6494.8|6488.8|7
1644597380000|2022-02-11 16:36:20|6494.5|6488.5|6494|6488|6495.5|6489.5|6491|6485|31
1644597390000|2022-02-11 16:36:30|6494.5|6488.5|6496.5|6490.5|6496.5|6490.5|6494.3|6488.3|7
1644597400000|2022-02-11 16:36:40|6496.3|6490.3|6489.8|6483.8|6496.5|6490.5|6489.8|6483.8|17
1644597410000|2022-02-11 16:36:50|6490.3|6484.3|6489|6483|6490.3|6484.3|6486.7|6480.7|22
1644597420000|2022-02-11 16:37:00|6488.3|6482.3|6487.3|6481.3|6489.3|6483.3|6487|6481|14
1644597430000|2022-02-11 16:37:10|6486.8|6480.8|6486.8|6480.8|6486.8|6480.8|6485.3|6479.3|9
1644597440000|2022-02-11 16:37:20|6487|6481|6485.8|6479.8|6487.8|6481.8|6485.8|6479.8|10
1644597450000|2022-02-11 16:37:30|6486.5|6480.5|6482.8|6476.8|6486.5|6480.5|6482.8|6476.8|23
1644597460000|2022-02-11 16:37:40|6483.8|6477.8|6482.1|6476.1|6483.8|6477.8|6480.5|6474.5|11
1644597470000|2022-02-11 16:37:50|6482.3|6476.3|6482.8|6476.8|6484.8|6478.8|6480.8|6474.8|10
1644597480000|2022-02-11 16:38:00|6482.3|6476.3|6481.2|6475.2|6483.8|6477.8|6481|6475|46
1644597490000|2022-02-11 16:38:10|6476.8|6470.8|6480.8|6474.8|6481.3|6475.3|6476.8|6470.8|38
1644597500000|2022-02-11 16:38:20|6480.3|6474.3|6481|6475|6481|6475|6479.5|6473.5|24
1644597510000|2022-02-11 16:38:30|6481.3|6475.3|6484.5|6478.5|6485.3|6479.3|6480.3|6474.3|26
1644597520000|2022-02-11 16:38:40|6484.3|6478.3|6486.3|6480.3|6487|6481|6483.3|6477.3|17
1644597530000|2022-02-11 16:38:50|6485.3|6479.3|6487.2|6481.2|6487.2|6481.2|6484.5|6478.5|21
1644597540000|2022-02-11 16:39:00|6487.3|6481.3|6486.8|6480.8|6487.8|6481.8|6485.8|6479.8|7
1644597550000|2022-02-11 16:39:10|6486.7|6480.7|6487.3|6481.3|6487.8|6481.8|6485.3|6479.3|4
1644597560000|2022-02-11 16:39:20|6486.8|6480.8|6485.2|6479.2|6487.8|6481.8|6485.2|6479.2|1
1644597570000|2022-02-11 16:39:30|6484.8|6478.8|6487.5|6481.5|6488.2|6482.2|6484.8|6478.8|13
1644597580000|2022-02-11 16:39:40|6486.6|6480.6|6488.6|6482.6|6488.6|6482.6|6486.6|6480.6|8
1644597590000|2022-02-11 16:39:50|6488.1|6482.1|6491.1|6485.1|6491.8|6485.8|6488.1|6482.1|10
1644597600000|2022-02-11 16:40:00|6490|6484|6485.8|6479.8|6490.5|6484.5|6485.6|6479.6|24
1644597620000|2022-02-11 16:40:20|6485.3|6479.3|6483.8|6477.8|6485.3|6479.3|6483.8|6477.8|20
1644597630000|2022-02-11 16:40:30|6484.5|6478.5|6483.3|6477.3|6484.5|6478.5|6481.8|6475.8|43
1644597640000|2022-02-11 16:40:40|6482.8|6476.8|6483.8|6477.8|6483.8|6477.8|6482.8|6476.8|4
1644597650000|2022-02-11 16:40:50|6483.7|6477.7|6481.8|6475.8|6483.7|6477.7|6481.3|6475.3|8
1644597660000|2022-02-11 16:41:00|6482.8|6476.8|6481.8|6475.8|6482.8|6476.8|6481.3|6475.3|5
1644597670000|2022-02-11 16:41:10|6481.7|6475.7|6480.8|6474.8|6482.5|6476.5|6480|6474|11
1644597680000|2022-02-11 16:41:20|6481.2|6475.2|6479.8|6473.8|6481.2|6475.2|6479.8|6473.8|3
1644597690000|2022-02-11 16:41:30|6479.3|6473.3|6480.5|6474.5|6480.5|6474.5|6479|6473|6
1644597700000|2022-02-11 16:41:40|6481.5|6475.5|6480.2|6474.2|6482.5|6476.5|6480.2|6474.2|4
1644597710000|2022-02-11 16:41:50|6480.3|6474.3|6480.2|6474.2|6480.3|6474.3|6480.2|6474.2|4
1644597720000|2022-02-11 16:42:00|6480|6474|6482.8|6476.8|6482.8|6476.8|6477.8|6471.8|45
1644597730000|2022-02-11 16:42:10|6482.3|6476.3|6482.8|6476.8|6482.8|6476.8|6482.3|6476.3|3
1644597740000|2022-02-11 16:42:20|6482.7|6476.7|6484.5|6478.5|6484.5|6478.5|6482.3|6476.3|8
1644597750000|2022-02-11 16:42:30|6484|6478|6485.8|6479.8|6486.8|6480.8|6484|6478|4
1644597760000|2022-02-11 16:42:40|6486.8|6480.8|6487.5|6481.5|6487.5|6481.5|6486.8|6480.8|5
1644597770000|2022-02-11 16:42:50|6487|6481|6486.3|6480.3|6487|6481|6486.3|6480.3|1
1644597780000|2022-02-11 16:43:00|6486.8|6480.8|6483.8|6477.8|6486.8|6480.8|6483.8|6477.8|6
1644597790000|2022-02-11 16:43:10|6483.3|6477.3|6483.8|6477.8|6484.8|6478.8|6483.3|6477.3|3
1644597800000|2022-02-11 16:43:20|6484|6478|6483.8|6477.8|6485.2|6479.2|6483.8|6477.8|8
1644597810000|2022-02-11 16:43:30|6483|6477|6480.8|6474.8|6483.3|6477.3|6479.8|6473.8|18
1644597820000|2022-02-11 16:43:40|6480.7|6474.7|6479.8|6473.8|6480.8|6474.8|6479.8|6473.8|0
1644597830000|2022-02-11 16:43:50|6481.5|6475.5|6481.3|6475.3|6481.5|6475.5|6479.3|6473.3|12
1644597840000|2022-02-11 16:44:00|6481|6475|6476.8|6470.8|6481.5|6475.5|6475.3|6469.3|68
1644597850000|2022-02-11 16:44:10|6476.5|6470.5|6478.3|6472.3|6478.3|6472.3|6474.8|6468.8|31
1644597860000|2022-02-11 16:44:20|6478.5|6472.5|6479.6|6473.6|6481.5|6475.5|6478.1|6472.1|46
1644597870000|2022-02-11 16:44:30|6480.1|6474.1|6482.7|6476.7|6482.7|6476.7|6479.6|6473.6|9
1644597880000|2022-02-11 16:44:40|6483.1|6477.1|6483.7|6477.7|6483.7|6477.7|6483.1|6477.1|3
1644597890000|2022-02-11 16:44:50|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|6483.1|6477.1|10
1644597900000|2022-02-11 16:45:00|6485|6479|6484.1|6478.1|6485.1|6479.1|6482.1|6476.1|22
1644597910000|2022-02-11 16:45:10|6484.6|6478.6|6483.6|6477.6|6485.1|6479.1|6483.1|6477.1|16
1644597920000|2022-02-11 16:45:20|6484.1|6478.1|6487.1|6481.1|6488.1|6482.1|6484.1|6478.1|13
1644597930000|2022-02-11 16:45:30|6488.1|6482.1|6488.1|6482.1|6489.1|6483.1|6488.1|6482.1|3
1644597940000|2022-02-11 16:45:40|6488.2|6482.2|6489.1|6483.1|6489.1|6483.1|6488|6482|5
1644597950000|2022-02-11 16:45:50|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|0
1644597960000|2022-02-11 16:46:00|6489.7|6483.7|6487.1|6481.1|6490.1|6484.1|6485.1|6479.1|11
1644597970000|2022-02-11 16:46:10|6486.6|6480.6|6486.1|6480.1|6486.6|6480.6|6484.1|6478.1|3
1644597980000|2022-02-11 16:46:20|6487.1|6481.1|6487.1|6481.1|6487.1|6481.1|6487.1|6481.1|4
1644597990000|2022-02-11 16:46:30|6487.5|6481.5|6487.5|6481.5|6487.7|6481.7|6487|6481|11
1644598000000|2022-02-11 16:46:40|6487.1|6481.1|6487.5|6481.5|6488.1|6482.1|6487.1|6481.1|11
1644598010000|2022-02-11 16:46:50|6488.1|6482.1|6485.1|6479.1|6488.1|6482.1|6485.1|6479.1|11
1644598020000|2022-02-11 16:47:00|6485.6|6479.6|6485.7|6479.7|6486.1|6480.1|6484.6|6478.6|45
1644598030000|2022-02-11 16:47:10|6485.1|6479.1|6486.1|6480.1|6486.1|6480.1|6485.1|6479.1|3
1644598040000|2022-02-11 16:47:20|6485.6|6479.6|6485.5|6479.5|6485.7|6479.7|6485.5|6479.5|1
1644598050000|2022-02-11 16:47:30|6485.7|6479.7|6485.7|6479.7|6485.7|6479.7|6485.7|6479.7|1
1644598060000|2022-02-11 16:47:40|6486.1|6480.1|6487.6|6481.6|6487.6|6481.6|6486.1|6480.1|6
1644598070000|2022-02-11 16:47:50|6487.5|6481.5|6490.1|6484.1|6490.1|6484.1|6487.5|6481.5|5
1644598080000|2022-02-11 16:48:00|6491.2|6485.2|6492.5|6486.5|6494.7|6488.7|6491.2|6485.2|9
1644598090000|2022-02-11 16:48:10|6492.1|6486.1|6493.1|6487.1|6493.6|6487.6|6492.1|6486.1|3
1644598100000|2022-02-11 16:48:20|6493.2|6487.2|6493.1|6487.1|6494.1|6488.1|6493.1|6487.1|7
1644598110000|2022-02-11 16:48:30|6492.6|6486.6|6491.6|6485.6|6493.1|6487.1|6491.6|6485.6|2
1644598120000|2022-02-11 16:48:40|6491.2|6485.2|6489.1|6483.1|6491.2|6485.2|6488.1|6482.1|7
1644598130000|2022-02-11 16:48:50|6489|6483|6489.7|6483.7|6489.7|6483.7|6488.6|6482.6|2
1644598140000|2022-02-11 16:49:00|6489.5|6483.5|6488.6|6482.6|6489.6|6483.6|6488.1|6482.1|4
1644598150000|2022-02-11 16:49:10|6489.1|6483.1|6492.1|6486.1|6492.1|6486.1|6489.1|6483.1|4
1644598160000|2022-02-11 16:49:20|6492.6|6486.6|6492.1|6486.1|6493.1|6487.1|6492.1|6486.1|1
1644598170000|2022-02-11 16:49:30|6491.1|6485.1|6492.1|6486.1|6492.1|6486.1|6491.1|6485.1|1
1644598180000|2022-02-11 16:49:40|6492.2|6486.2|6490.6|6484.6|6493.1|6487.1|6490.6|6484.6|14
1644598190000|2022-02-11 16:49:50|6491.1|6485.1|6489.1|6483.1|6491.1|6485.1|6489.1|6483.1|5
1644598200000|2022-02-11 16:50:00|6488.6|6482.6|6487.1|6481.1|6489.1|6483.1|6487.1|6481.1|8
1644598210000|2022-02-11 16:50:10|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|2
1644598220000|2022-02-11 16:50:20|6487.5|6481.5|6488.1|6482.1|6488.1|6482.1|6487.5|6481.5|3
1644598230000|2022-02-11 16:50:30|6487|6481|6490.6|6484.6|6490.6|6484.6|6487|6481|11
1644598240000|2022-02-11 16:50:40|6490.7|6484.7|6489.1|6483.1|6491.1|6485.1|6487|6481|3
1644598250000|2022-02-11 16:50:50|6489|6483|6488.1|6482.1|6489|6483|6488.1|6482.1|3
1644598260000|2022-02-11 16:51:00|6488.5|6482.5|6488.1|6482.1|6488.5|6482.5|6488.1|6482.1|0
1644598270000|2022-02-11 16:51:10|6488.6|6482.6|6488.1|6482.1|6489.1|6483.1|6488.1|6482.1|2
1644598280000|2022-02-11 16:51:20|6488.2|6482.2|6485.7|6479.7|6488.2|6482.2|6485.7|6479.7|2
1644598290000|2022-02-11 16:51:30|6486|6480|6486.1|6480.1|6487.6|6481.6|6486|6480|20
1644598300000|2022-02-11 16:51:40|6486.5|6480.5|6484.1|6478.1|6486.7|6480.7|6484.1|6478.1|7
1644598310000|2022-02-11 16:51:50|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|6483.6|6477.6|5
1644598320000|2022-02-11 16:52:00|6483.6|6477.6|6482.2|6476.2|6484.1|6478.1|6482.2|6476.2|7
1644598330000|2022-02-11 16:52:10|6482.1|6476.1|6478.2|6472.2|6483.1|6477.1|6478.2|6472.2|17
1644598340000|2022-02-11 16:52:20|6479.2|6473.2|6480.1|6474.1|6480.7|6474.7|6479.2|6473.2|22
1644598350000|2022-02-11 16:52:30|6480.2|6474.2|6477.6|6471.6|6481.7|6475.7|6477.6|6471.6|17
1644598360000|2022-02-11 16:52:40|6477.5|6471.5|6476.2|6470.2|6477.5|6471.5|6476.1|6470.1|11
1644598370000|2022-02-11 16:52:50|6476.1|6470.1|6476.7|6470.7|6476.7|6470.7|6476.1|6470.1|2
1644598380000|2022-02-11 16:53:00|6476.6|6470.6|6477.7|6471.7|6477.7|6471.7|6475.2|6469.2|18
1644598390000|2022-02-11 16:53:10|6477.6|6471.6|6477.7|6471.7|6477.7|6471.7|6477.1|6471.1|14
1644598400000|2022-02-11 16:53:20|6477.2|6471.2|6477.7|6471.7|6477.7|6471.7|6477.2|6471.2|6
1644598410000|2022-02-11 16:53:30|6478.7|6472.7|6481.1|6475.1|6481.1|6475.1|6478.7|6472.7|18
1644598420000|2022-02-11 16:53:40|||||||||4
1644598430000|2022-02-11 16:53:50|6480.7|6474.7|6480.7|6474.7|6480.7|6474.7|6480.7|6474.7|0
1644598440000|2022-02-11 16:54:00|6480.2|6474.2|6482.7|6476.7|6482.7|6476.7|6480.2|6474.2|4
1644598450000|2022-02-11 16:54:10|6482.6|6476.6|6481.6|6475.6|6482.6|6476.6|6481.6|6475.6|4
1644598460000|2022-02-11 16:54:20|6481.1|6475.1|6480.2|6474.2|6481.1|6475.1|6480.2|6474.2|2
1644598470000|2022-02-11 16:54:30|6481.2|6475.2|6480.7|6474.7|6481.2|6475.2|6480.7|6474.7|5
1644598480000|2022-02-11 16:54:40|6482.2|6476.2|6482.7|6476.7|6483.2|6477.2|6482.2|6476.2|5
1644598490000|2022-02-11 16:54:50|6484.1|6478.1|6486.1|6480.1|6486.7|6480.7|6484.1|6478.1|19
1644598500000|2022-02-11 16:55:00|6486.2|6480.2|6487.7|6481.7|6487.8|6481.8|6486.2|6480.2|7
1644598510000|2022-02-11 16:55:10|6488|6482|6488.6|6482.6|6490.2|6484.2|6488|6482|45
1644598520000|2022-02-11 16:55:20|6488.5|6482.5|6489.2|6483.2|6489.2|6483.2|6488.5|6482.5|6
1644598530000|2022-02-11 16:55:30|6489.3|6483.3|6488.6|6482.6|6490.2|6484.2|6488.6|6482.6|5
1644598540000|2022-02-11 16:55:40|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|6489.1|6483.1|22
1644598550000|2022-02-11 16:55:50|6490.2|6484.2|6491.1|6485.1|6491.6|6485.6|6490.2|6484.2|0
1644598560000|2022-02-11 16:56:00|6491.2|6485.2|6488.1|6482.1|6492.2|6486.2|6488.1|6482.1|45
1644598570000|2022-02-11 16:56:10|6487.6|6481.6|6488.1|6482.1|6488.1|6482.1|6486.7|6480.7|5
1644598580000|2022-02-11 16:56:20|6488.7|6482.7|6487.7|6481.7|6488.7|6482.7|6487.5|6481.5|6
1644598590000|2022-02-11 16:56:30|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6
1644598600000|2022-02-11 16:56:40|6489.1|6483.1|6489.1|6483.1|6489.1|6483.1|6488.5|6482.5|1
1644598610000|2022-02-11 16:56:50|6489.2|6483.2|6495.6|6489.6|6495.6|6489.6|6489.2|6483.2|21
1644598620000|2022-02-11 16:57:00|6496.7|6490.7|6495.6|6489.6|6496.7|6490.7|6495.1|6489.1|8
1644598630000|2022-02-11 16:57:10|6496.9|6486.9|6491.6|6485.6|6496.9|6486.9|6490.6|6484.6|81
1644598640000|2022-02-11 16:57:20|6492.1|6486.1|6491.6|6485.6|6492.1|6486.1|6491.6|6485.6|0
1644598650000|2022-02-11 16:57:30|6491.5|6485.5|6492.1|6486.1|6492.1|6486.1|6490.5|6484.5|7
1644598660000|2022-02-11 16:57:40|6491.7|6485.7|6492.7|6486.7|6492.7|6486.7|6491.7|6485.7|1
1644598670000|2022-02-11 16:57:50|6493.2|6487.2|6496.8|6490.8|6496.9|6490.9|6493.2|6487.2|7
1644598680000|2022-02-11 16:58:00|6496.7|6490.7|6496.8|6490.8|6496.9|6490.9|6495.3|6489.3|14
1644598690000|2022-02-11 16:58:10|6496.3|6490.3|6496.3|6490.3|6496.9|6490.9|6495.8|6489.8|4
1644598700000|2022-02-11 16:58:20|6495.3|6489.3|6493.7|6487.7|6495.3|6489.3|6493.7|6487.7|36
1644598710000|2022-02-11 16:58:30|6494.3|6488.3|6494.3|6488.3|6494.3|6488.3|6494.3|6488.3|1
1644598720000|2022-02-11 16:58:40|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|6494.3|6488.3|2
1644598730000|2022-02-11 16:58:50|6494.3|6488.3|6494.3|6488.3|6494.4|6488.4|6494.3|6488.3|0
1644598740000|2022-02-11 16:59:00|6494.2|6488.2|6491.8|6485.8|6494.2|6488.2|6491.4|6485.4|10
1644598750000|2022-02-11 16:59:10|6490.3|6484.3|6488.7|6482.7|6490.3|6484.3|6487.7|6481.7|12
1644598760000|2022-02-11 16:59:20|6488.2|6482.2|6486.7|6480.7|6488.8|6482.8|6486.3|6480.3|6
1644598770000|2022-02-11 16:59:30|6485.2|6479.2|6483.7|6477.7|6485.2|6479.2|6483.7|6477.7|5
1644598780000|2022-02-11 16:59:40|6484.1|6478.1|6485.7|6479.7|6485.7|6479.7|6484.1|6478.1|6
1644598790000|2022-02-11 16:59:50|6486.2|6480.2|6486.1|6480.1|6486.2|6480.2|6485.7|6479.7|0
1644598800000|2022-02-11 17:00:00|6485.7|6479.7|6481.7|6475.7|6485.7|6479.7|6481.3|6475.3|13
1644598810000|2022-02-11 17:00:10|6481.6|6475.6|6480.7|6474.7|6481.6|6475.6|6480.2|6474.2|1
1644598820000|2022-02-11 17:00:20|6481.2|6475.2|6483.1|6477.1|6483.7|6477.7|6480.1|6474.1|13
1644598830000|2022-02-11 17:00:30|6483.6|6477.6|6485.3|6479.3|6485.3|6479.3|6483.6|6477.6|6
1644598840000|2022-02-11 17:00:40|6485.8|6479.8|6484.3|6478.3|6486.3|6480.3|6484.3|6478.3|1
1644598850000|2022-02-11 17:00:50|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|6484.8|6478.8|0
1644598860000|2022-02-11 17:01:00|6484.8|6478.8|6484.9|6478.9|6484.9|6478.9|6484.8|6478.8|0
1644598870000|2022-02-11 17:01:10|6484.4|6478.4|6483.8|6477.8|6484.4|6478.4|6483.3|6477.3|1
1644598880000|2022-02-11 17:01:20|6482.9|6476.9|6482.3|6476.3|6483.3|6477.3|6481.8|6475.8|2
1644598890000|2022-02-11 17:01:30|6482.1|6476.1|6482.3|6476.3|6482.3|6476.3|6481.3|6475.3|25
1644598900000|2022-02-11 17:01:40|6481.5|6475.5|6482.3|6476.3|6482.3|6476.3|6481.5|6475.5|6
1644598910000|2022-02-11 17:01:50|6481.3|6475.3|6483.3|6477.3|6483.3|6477.3|6481.3|6475.3|10
1644598920000|2022-02-11 17:02:00|6483.9|6477.9|6482.3|6476.3|6483.9|6477.9|6482.3|6476.3|6
1644598930000|2022-02-11 17:02:10|6482.8|6476.8|6483.2|6477.2|6483.3|6477.3|6481.9|6475.9|8
1644598940000|2022-02-11 17:02:20|6482.7|6476.7|6483.3|6477.3|6483.3|6477.3|6482.7|6476.7|0
1644598950000|2022-02-11 17:02:30|6482.8|6476.8|6482.3|6476.3|6482.8|6476.8|6480.8|6474.8|58
1644598960000|2022-02-11 17:02:40|6482.9|6476.9|6481.3|6475.3|6482.9|6476.9|6480.8|6474.8|20
1644598970000|2022-02-11 17:02:50|6481.4|6475.4|6479.3|6473.3|6481.4|6475.4|6479.3|6473.3|3
1644598980000|2022-02-11 17:03:00|6478.3|6472.3|6477.3|6471.3|6478.3|6472.3|6477.3|6471.3|4
1644598990000|2022-02-11 17:03:10|6478.4|6472.4|6479.3|6473.3|6479.8|6473.8|6478.4|6472.4|14
1644599000000|2022-02-11 17:03:20|6478.8|6472.8|6479.3|6473.3|6479.3|6473.3|6478.8|6472.8|1
1644599010000|2022-02-11 17:03:30|6478.3|6472.3|6477.3|6471.3|6478.3|6472.3|6477.3|6471.3|1
1644599020000|2022-02-11 17:03:40|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|4
1644599030000|2022-02-11 17:03:50|6477.4|6471.4|6477.4|6471.4|6477.9|6471.9|6476.8|6470.8|18
1644599040000|2022-02-11 17:04:00|6478.9|6472.9|6479.9|6473.9|6479.9|6473.9|6477.8|6471.8|7
1644599050000|2022-02-11 17:04:10|6479.3|6473.3|6479.9|6473.9|6479.9|6473.9|6479.3|6473.3|4
1644599060000|2022-02-11 17:04:20|6479.5|6473.5|6478.3|6472.3|6479.5|6473.5|6478.3|6472.3|7
1644599070000|2022-02-11 17:04:30|6477.3|6471.3|6477.3|6471.3|6478.3|6472.3|6477.3|6471.3|5
1644599080000|2022-02-11 17:04:40|6476.9|6470.9|6478.9|6472.9|6479.4|6473.4|6476.9|6470.9|18
1644599090000|2022-02-11 17:04:50|6478.5|6472.5|6478.3|6472.3|6478.5|6472.5|6477.3|6471.3|3
1644599100000|2022-02-11 17:05:00|6478.4|6472.4|6475.9|6469.9|6478.9|6472.9|6475.9|6469.9|13
1644599110000|2022-02-11 17:05:10|6475.6|6469.6|6474.8|6468.8|6476.3|6470.3|6474.8|6468.8|18
1644599120000|2022-02-11 17:05:20|6475.2|6469.2|6478.9|6472.9|6478.9|6472.9|6475.2|6469.2|20
1644599130000|2022-02-11 17:05:30|6478.3|6472.3|6478.8|6472.8|6478.8|6472.8|6478.3|6472.3|1
1644599140000|2022-02-11 17:05:40|6478.3|6472.3|6476.3|6470.3|6478.3|6472.3|6476.3|6470.3|4
1644599150000|2022-02-11 17:05:50|6477.8|6471.8|6477.3|6471.3|6477.9|6471.9|6477.3|6471.3|3
1644599160000|2022-02-11 17:06:00|6477.9|6471.9|6478.9|6472.9|6478.9|6472.9|6477.4|6471.4|2
1644599170000|2022-02-11 17:06:10|6478.7|6472.7|6477.9|6471.9|6478.9|6472.9|6476.8|6470.8|5
1644599180000|2022-02-11 17:06:20|6477.7|6471.7|6478.9|6472.9|6478.9|6472.9|6477.7|6471.7|7
1644599190000|2022-02-11 17:06:30|6479.4|6473.4|6480.8|6474.8|6481.3|6475.3|6479.4|6473.4|3
1644599200000|2022-02-11 17:06:40|6480.7|6474.7|6481.3|6475.3|6481.3|6475.3|6480.6|6474.6|3
1644599210000|2022-02-11 17:06:50|6481.8|6475.8|6479.9|6473.9|6481.8|6475.8|6479.8|6473.8|5
1644599220000|2022-02-11 17:07:00|6480.3|6474.3|6479.3|6473.3|6480.3|6474.3|6478.3|6472.3|1
1644599230000|2022-02-11 17:07:10|6479.4|6473.4|6481.9|6475.9|6481.9|6475.9|6479.4|6473.4|12
1644599240000|2022-02-11 17:07:20|6480.9|6474.9|6480.9|6474.9|6480.9|6474.9|6480.9|6474.9|0
1644599250000|2022-02-11 17:07:30|6480.5|6474.5|6479.7|6473.7|6480.5|6474.5|6479.7|6473.7|1
1644599260000|2022-02-11 17:07:40|6478.3|6472.3|6479.3|6473.3|6480.4|6474.4|6478.3|6472.3|16
1644599270000|2022-02-11 17:07:50|6478.9|6472.9|6478.9|6472.9|6479.4|6473.4|6478.9|6472.9|1
1644599280000|2022-02-11 17:08:00|6478.3|6472.3|6477.9|6471.9|6478.9|6472.9|6476.5|6470.5|5
1644599290000|2022-02-11 17:08:10|6476.4|6470.4|6474.3|6468.3|6476.4|6470.4|6473.7|6467.7|39
1644599300000|2022-02-11 17:08:20|6474.4|6468.4|6475.9|6469.9|6475.9|6469.9|6474.3|6468.3|7
1644599310000|2022-02-11 17:08:30|6476.3|6470.3|6476.3|6470.3|6476.3|6470.3|6476.3|6470.3|0
1644599320000|2022-02-11 17:08:40|6476.2|6470.2|6475.3|6469.3|6476.3|6470.3|6475.3|6469.3|6
1644599330000|2022-02-11 17:08:50|6475.7|6469.7|6475.3|6469.3|6475.7|6469.7|6474.8|6468.8|0
1644599340000|2022-02-11 17:09:00|6475.4|6469.4|6476.5|6470.5|6476.5|6470.5|6475.4|6469.4|3
1644599350000|2022-02-11 17:09:10|6476.8|6470.8|6477.9|6471.9|6477.9|6471.9|6476.5|6470.5|9
1644599370000|2022-02-11 17:09:30|6477.8|6471.8|6477.3|6471.3|6477.9|6471.9|6477.3|6471.3|8
1644599390000|2022-02-11 17:09:50|||||||||1
1644599400000|2022-02-11 17:10:00|6477.7|6471.7|6477.3|6471.3|6477.9|6471.9|6477.3|6471.3|11
1644599410000|2022-02-11 17:10:10|6477|6471|6474.9|6468.9|6477|6471|6474.9|6468.9|9
1644599420000|2022-02-11 17:10:20|6475|6469|6473.3|6467.3|6475.3|6469.3|6472.9|6466.9|25
1644599430000|2022-02-11 17:10:30|6472.8|6466.8|6473.3|6467.3|6473.3|6467.3|6472.8|6466.8|2
1644599440000|2022-02-11 17:10:40|6472.9|6466.9|6472.4|6466.4|6472.9|6466.9|6472.4|6466.4|2
1644599450000|2022-02-11 17:10:50|6472|6466|6472.3|6466.3|6472.3|6466.3|6471.4|6465.4|1
1644599460000|2022-02-11 17:11:00|6472.5|6466.5|6473.4|6467.4|6473.4|6467.4|6472.5|6466.5|4
1644599470000|2022-02-11 17:11:10|6471.9|6465.9|6472.3|6466.3|6472.3|6466.3|6471.9|6465.9|2
1644599480000|2022-02-11 17:11:20|6471.8|6465.8|6471.9|6465.9|6472.3|6466.3|6471.8|6465.8|1
1644599490000|2022-02-11 17:11:30|6472.9|6466.9|6472.9|6466.9|6473.4|6467.4|6472.9|6466.9|12
1644599500000|2022-02-11 17:11:40|6472.8|6466.8|6470.9|6464.9|6472.8|6466.8|6470.9|6464.9|3
1644599510000|2022-02-11 17:11:50|6471.4|6465.4|6470.9|6464.9|6471.4|6465.4|6470.9|6464.9|0
1644599520000|2022-02-11 17:12:00|6471.4|6465.4|6471.9|6465.9|6471.9|6465.9|6471.4|6465.4|9
1644599530000|2022-02-11 17:12:10|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|2
1644599540000|2022-02-11 17:12:20|6472.8|6466.8|6471.9|6465.9|6472.8|6466.8|6471.9|6465.9|1
1644599550000|2022-02-11 17:12:30|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|6472.4|6466.4|0
1644599620000|2022-02-11 17:13:40|6473.4|6467.4|6471.3|6465.3|6473.4|6467.4|6471.3|6465.3|178
1644599630000|2022-02-11 17:13:50|6470.8|6464.8|6469.8|6463.8|6470.8|6464.8|6469.8|6463.8|2
1644599640000|2022-02-11 17:14:00|6469.3|6463.3|6471.3|6465.3|6472.3|6466.3|6469.3|6463.3|16
1644599650000|2022-02-11 17:14:10|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|6471.9|6465.9|2
1644599660000|2022-02-11 17:14:20|6471.3|6465.3|6471.9|6465.9|6471.9|6465.9|6471.3|6465.3|5
1644599670000|2022-02-11 17:14:30|6472|6466|6472.5|6466.5|6473.1|6467.1|6471.5|6465.5|85
1644599680000|2022-02-11 17:14:40|6472.9|6466.9|6473.6|6467.6|6473.6|6467.6|6472.9|6466.9|7
1644599690000|2022-02-11 17:14:50|6473.1|6467.1|6478.6|6472.6|6479.5|6473.5|6473.1|6467.1|7
1644599700000|2022-02-11 17:15:00|6479.1|6473.1|6481.5|6475.5|6483.5|6477.5|6479.1|6473.1|29
1644599710000|2022-02-11 17:15:10|6482|6476|6485.5|6479.5|6486.1|6480.1|6482|6476|16
1644599720000|2022-02-11 17:15:20|6486.1|6480.1|6484|6478|6486.6|6480.6|6484|6478|8
1644599730000|2022-02-11 17:15:30|6484.5|6478.5|6482.6|6476.6|6484.5|6478.5|6482.5|6476.5|6
1644599740000|2022-02-11 17:15:40|6483|6477|6481.5|6475.5|6485|6479|6481.5|6475.5|17
1644599750000|2022-02-11 17:15:50|6481|6475|6479.1|6473.1|6482.6|6476.6|6479.1|6473.1|7
1644599760000|2022-02-11 17:16:00|6479.6|6473.6|6478.9|6472.9|6479.6|6473.6|6478.9|6472.9|11
1644599770000|2022-02-11 17:16:10|6479|6473|6476.5|6470.5|6479.1|6473.1|6476.5|6470.5|11
1644599780000|2022-02-11 17:16:20|6473.6|6467.6|6473.1|6467.1|6473.6|6467.6|6473|6467|12
1644599790000|2022-02-11 17:16:30|6473.6|6467.6|6468.1|6462.1|6473.6|6467.6|6467.5|6461.5|127
1644599800000|2022-02-11 17:16:40|6468|6462|6468.1|6462.1|6468.6|6462.6|6468|6462|6
1644599810000|2022-02-11 17:16:50|6468|6462|6468.6|6462.6|6468.6|6462.6|6467.5|6461.5|11
1644599820000|2022-02-11 17:17:00|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|6467.5|6461.5|19
1644599830000|2022-02-11 17:17:10|||||||||5
1644599840000|2022-02-11 17:17:20|6468.6|6462.6|6468.1|6462.1|6468.6|6462.6|6468|6462|39
1644599850000|2022-02-11 17:17:30|6468.6|6462.6|6466|6460|6468.6|6462.6|6466|6460|18
1644599860000|2022-02-11 17:17:40|6464.5|6458.5|6462.5|6456.5|6464.5|6458.5|6462.5|6456.5|10
1644599870000|2022-02-11 17:17:50|6462.1|6456.1|6465.1|6459.1|6465.1|6459.1|6461.5|6455.5|29
1644599880000|2022-02-11 17:18:00|6465.5|6459.5|6465.6|6459.6|6465.6|6459.6|6464.5|6458.5|19
1644599890000|2022-02-11 17:18:10|6465.5|6459.5|6465.1|6459.1|6465.5|6459.5|6465.1|6459.1|4
1644599900000|2022-02-11 17:18:20|6465.2|6459.2|6466.1|6460.1|6466.1|6460.1|6465.2|6459.2|7
1644599910000|2022-02-11 17:18:30|6466.5|6460.5|6466.1|6460.1|6466.5|6460.5|6466.1|6460.1|6
1644599920000|2022-02-11 17:18:40|6466|6460|6465|6459|6466.9|6460.9|6464.5|6458.5|9
1644599930000|2022-02-11 17:18:50|6465.5|6459.5|6468.1|6462.1|6468.1|6462.1|6465.5|6459.5|7
1644599940000|2022-02-11 17:19:00|6467.5|6461.5|6466.5|6460.5|6467.5|6461.5|6465.5|6459.5|5
1644599950000|2022-02-11 17:19:10|6467.5|6461.5|6466.5|6460.5|6468|6462|6466.5|6460.5|7
1644599960000|2022-02-11 17:19:20|6466.6|6460.6|6467.1|6461.1|6467.6|6461.6|6466.6|6460.6|4
1644599970000|2022-02-11 17:19:30|6466.5|6460.5|6468.1|6462.1|6468.1|6462.1|6466.5|6460.5|3
1644599980000|2022-02-11 17:19:40|6468.6|6462.6|6469.5|6463.5|6469.5|6463.5|6468.6|6462.6|2
1644599990000|2022-02-11 17:19:50|6470.1|6464.1|6470.6|6464.6|6470.6|6464.6|6470.1|6464.1|4
1644600000000|2022-02-11 17:20:00|6470.7|6464.7|6469|6463|6471.1|6465.1|6469|6463|8
1644600010000|2022-02-11 17:20:10|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|1
1644600020000|2022-02-11 17:20:20|6469.4|6463.4|6468.5|6462.5|6469.5|6463.5|6468.5|6462.5|3
1644600030000|2022-02-11 17:20:30|6468.6|6462.6|6468.5|6462.5|6469|6463|6468.5|6462.5|1
1644600040000|2022-02-11 17:20:40|6467.5|6461.5|6468.5|6462.5|6468.5|6462.5|6467.5|6461.5|10
1644600050000|2022-02-11 17:20:50|6468.4|6462.4|6469|6463|6469|6463|6467|6461|7
1644600060000|2022-02-11 17:21:00|6469.2|6463.2|6467.5|6461.5|6469.4|6463.4|6467.5|6461.5|11
1644600070000|2022-02-11 17:21:10|6466.5|6460.5|6466.5|6460.5|6467.9|6461.9|6466.5|6460.5|4
1644600080000|2022-02-11 17:21:20|6466.7|6460.7|6466.5|6460.5|6467.5|6461.5|6466.5|6460.5|9
1644600090000|2022-02-11 17:21:30|6467|6461|6466.5|6460.5|6467|6461|6466.5|6460.5|3
1644600100000|2022-02-11 17:21:40|6467|6461|6467|6461|6467|6461|6467|6461|1
1644600110000|2022-02-11 17:21:50|6466.6|6460.6|6464.6|6458.6|6466.6|6460.6|6464.5|6458.5|5
1644600120000|2022-02-11 17:22:00|6465|6459|6469.1|6463.1|6469.1|6463.1|6465|6459|9
1644600130000|2022-02-11 17:22:10|6470.4|6464.4|6469|6463|6470.4|6464.4|6469|6463|1
1644600140000|2022-02-11 17:22:20|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|1
1644600160000|2022-02-11 17:22:40|6469|6463|6468.1|6462.1|6469.1|6463.1|6467.5|6461.5|10
1644600170000|2022-02-11 17:22:50|6469|6463|6469.1|6463.1|6469.1|6463.1|6469|6463|12
1644600180000|2022-02-11 17:23:00|6469.6|6463.6|6469|6463|6469.6|6463.6|6469|6463|4
1644600190000|2022-02-11 17:23:10|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|3
1644600210000|2022-02-11 17:23:30|||||||||2
1644600220000|2022-02-11 17:23:40|6467.6|6461.6|6468|6462|6468|6462|6467.6|6461.6|2
1644600230000|2022-02-11 17:23:50|6467.1|6461.1|6467.5|6461.5|6467.5|6461.5|6467.1|6461.1|4
1644600240000|2022-02-11 17:24:00|6467.6|6461.6|6472.1|6466.1|6472.1|6466.1|6467.6|6461.6|9
1644600250000|2022-02-11 17:24:10|6472.2|6466.2|6471.6|6465.6|6472.2|6466.2|6471.5|6465.5|3
1644600260000|2022-02-11 17:24:20|6471.4|6465.4|6471.5|6465.5|6471.5|6465.5|6470.5|6464.5|6
1644600270000|2022-02-11 17:24:30|||||||||1
1644600280000|2022-02-11 17:24:40|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|0
1644600290000|2022-02-11 17:24:50|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|1
1644600300000|2022-02-11 17:25:00|6472.9|6466.9|6473|6467|6473|6467|6472.5|6466.5|6
1644600310000|2022-02-11 17:25:10|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|1
1644600320000|2022-02-11 17:25:20|||||||||1
1644600330000|2022-02-11 17:25:30|6473.6|6467.6|6474.5|6468.5|6476|6470|6473.6|6467.6|5
1644600340000|2022-02-11 17:25:40|6475|6469|6478.5|6472.5|6479|6473|6475|6469|13
1644600350000|2022-02-11 17:25:50|6477.5|6471.5|6477.6|6471.6|6478.1|6472.1|6477.5|6471.5|4
1644600360000|2022-02-11 17:26:00|6478.5|6472.5|6478|6472|6478.5|6472.5|6477.9|6471.9|0
1644600370000|2022-02-11 17:26:10|6478.5|6472.5|6477.9|6471.9|6478.6|6472.6|6477.9|6471.9|15
1644600380000|2022-02-11 17:26:20|6477.5|6471.5|6478|6472|6478|6472|6477.5|6471.5|0
1644600390000|2022-02-11 17:26:30|6478.1|6472.1|6480|6474|6480|6474|6478.1|6472.1|3
1644600400000|2022-02-11 17:26:40|||||||||3
1644600410000|2022-02-11 17:26:50|6480.1|6474.1|6478.9|6472.9|6480.5|6474.5|6478.9|6472.9|6
1644600420000|2022-02-11 17:27:00|6479.1|6473.1|6480.5|6474.5|6481|6475|6479.1|6473.1|9
1644600430000|2022-02-11 17:27:10|6480|6474|6480.9|6474.9|6482|6476|6479.5|6473.5|12
1644600440000|2022-02-11 17:27:20|6481.1|6475.1|6480.9|6474.9|6481.1|6475.1|6480.9|6474.9|0
1644600450000|2022-02-11 17:27:30|6480.5|6474.5|6480.1|6474.1|6480.6|6474.6|6480|6474|2
1644600460000|2022-02-11 17:27:40|6480.6|6474.6|6480.6|6474.6|6480.7|6474.7|6480.5|6474.5|1
1644600470000|2022-02-11 17:27:50|6480.5|6474.5|6480.5|6474.5|6480.6|6474.6|6480.5|6474.5|2
1644600480000|2022-02-11 17:28:00|6480.9|6474.9|6480.5|6474.5|6480.9|6474.9|6480.5|6474.5|0
1644600490000|2022-02-11 17:28:10|6480.4|6474.4|6478.1|6472.1|6480.4|6474.4|6478.1|6472.1|8
1644600500000|2022-02-11 17:28:20|6478.5|6472.5|6479.1|6473.1|6479.1|6473.1|6478.1|6472.1|2
1644600510000|2022-02-11 17:28:30|6479.2|6473.2|6480.5|6474.5|6480.6|6474.6|6479.2|6473.2|7
1644600520000|2022-02-11 17:28:40|6480|6474|6480.6|6474.6|6480.6|6474.6|6480|6474|0
1644600530000|2022-02-11 17:28:50|6480.1|6474.1|6483.6|6477.6|6483.6|6477.6|6480.1|6474.1|6
1644600540000|2022-02-11 17:29:00|6485|6479|6487.4|6481.4|6487.4|6481.4|6485|6479|52
1644600550000|2022-02-11 17:29:10|6487.7|6481.7|6486.7|6480.7|6487.7|6481.7|6486.1|6480.1|15
1644600560000|2022-02-11 17:29:20|6487.2|6481.2|6486.7|6480.7|6487.2|6481.2|6486.2|6480.2|4
1644600570000|2022-02-11 17:29:30|6487.2|6481.2|6488.2|6482.2|6488.2|6482.2|6487.1|6481.1|2
1644600580000|2022-02-11 17:29:40|6488.1|6482.1|6488.7|6482.7|6488.9|6482.9|6488.1|6482.1|5
1644600590000|2022-02-11 17:29:50|||||||||104
1644600600000|2022-02-11 17:30:00|6489.7|6483.7|6489.1|6483.1|6489.7|6483.7|6488.7|6482.7|26
1644600610000|2022-02-11 17:30:10|6488.7|6482.7|6489.1|6483.1|6489.2|6483.2|6488.7|6482.7|1
1644600620000|2022-02-11 17:30:20|6489.2|6483.2|6486.7|6480.7|6489.2|6483.2|6486.2|6480.2|6
1644600630000|2022-02-11 17:30:30|6487.1|6481.1|6488.7|6482.7|6488.7|6482.7|6487.1|6481.1|20
1644600640000|2022-02-11 17:30:40|6488.9|6482.9|6488.2|6482.2|6489.4|6483.4|6488.2|6482.2|8
1644600650000|2022-02-11 17:30:50|6488.1|6482.1|6487.7|6481.7|6488.1|6482.1|6487.7|6481.7|4
1644600660000|2022-02-11 17:31:00|6488.2|6482.2|6489.7|6483.7|6489.7|6483.7|6487.7|6481.7|7
1644600670000|2022-02-11 17:31:10|6489.9|6483.9|6490.1|6484.1|6490.2|6484.2|6489.9|6483.9|2
1644600680000|2022-02-11 17:31:20|6489.6|6483.6|6494.2|6488.2|6494.2|6488.2|6488.2|6482.2|17
1644600690000|2022-02-11 17:31:30|6496.7|6490.7|6494.7|6488.7|6498.7|6492.7|6494.7|6488.7|62
1644600700000|2022-02-11 17:31:40|6493.7|6487.7|6496.1|6490.1|6496.1|6490.1|6493.7|6487.7|13
1644600710000|2022-02-11 17:31:50|6495.4|6489.4|6493.1|6487.1|6495.7|6489.7|6492.7|6486.7|22
1644600720000|2022-02-11 17:32:00|6492.7|6486.7|6490.7|6484.7|6493.2|6487.2|6490.1|6484.1|10
1644600730000|2022-02-11 17:32:10|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|6490.7|6484.7|5
1644600740000|2022-02-11 17:32:20|6492.2|6486.2|6493.7|6487.7|6493.7|6487.7|6492.2|6486.2|2
1644600750000|2022-02-11 17:32:30|||||||||1
1644600760000|2022-02-11 17:32:40|6493.9|6487.9|6494.4|6488.4|6494.4|6488.4|6493.9|6487.9|2
1644600770000|2022-02-11 17:32:50|6495.7|6489.7|6497.7|6491.7|6497.7|6491.7|6495.2|6489.2|7
1644600780000|2022-02-11 17:33:00|6497.9|6491.9|6499.4|6493.4|6499.7|6493.7|6497.9|6491.9|4
1644600790000|2022-02-11 17:33:10|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|2
1644600800000|2022-02-11 17:33:20|6499.6|6493.6|6500.4|6494.4|6500.4|6494.4|6499.6|6493.6|4
1644600810000|2022-02-11 17:33:30|6499.7|6493.7|6496.7|6490.7|6500.1|6494.1|6496.7|6490.7|8
1644600820000|2022-02-11 17:33:40|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6496.6|6490.6|3
1644600830000|2022-02-11 17:33:50|6497.4|6491.4|6497.1|6491.1|6497.7|6491.7|6497.1|6491.1|1
1644600840000|2022-02-11 17:34:00|6496.1|6490.1|6496.1|6490.1|6497.2|6491.2|6495.7|6489.7|5
1644600850000|2022-02-11 17:34:10|6495.7|6489.7|6495.1|6489.1|6495.7|6489.7|6495.1|6489.1|4
1644600860000|2022-02-11 17:34:20|6495.2|6489.2|6492.7|6486.7|6495.2|6489.2|6492.2|6486.2|18
1644600870000|2022-02-11 17:34:30|6492.2|6486.2|6493.4|6487.4|6493.4|6487.4|6492.1|6486.1|12
1644600880000|2022-02-11 17:34:40|||||||||2
1644600890000|2022-02-11 17:34:50|6493.2|6487.2|6493.1|6487.1|6493.2|6487.2|6493.1|6487.1|4
1644600900000|2022-02-11 17:35:00|6494.4|6488.4|6494.2|6488.2|6495.2|6489.2|6494.2|6488.2|8
1644600910000|2022-02-11 17:35:10|||||||||2
1644600920000|2022-02-11 17:35:20|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6
1644600930000|2022-02-11 17:35:30|||||||||3
1644600940000|2022-02-11 17:35:40|6493.1|6487.1|6493.1|6487.1|6493.6|6487.6|6492.4|6486.4|14
1644600950000|2022-02-11 17:35:50|6492.7|6486.7|6492.7|6486.7|6493.1|6487.1|6492.7|6486.7|0
1644600960000|2022-02-11 17:36:00|6492.9|6486.9|6493.2|6487.2|6493.2|6487.2|6492.9|6486.9|6
1644600970000|2022-02-11 17:36:10|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|2
1644600980000|2022-02-11 17:36:20|6492.4|6486.4|6492.4|6486.4|6492.7|6486.7|6492.2|6486.2|2
1644600990000|2022-02-11 17:36:30|6492.2|6486.2|6492|6486|6492.4|6486.4|6491.9|6485.9|0
1644601000000|2022-02-11 17:36:40|6492.4|6486.4|6496.7|6490.7|6496.7|6490.7|6492.4|6486.4|1
1644601010000|2022-02-11 17:36:50|6497.5|6491.5|6497.7|6491.7|6497.7|6491.7|6497.5|6491.5|3
1644601020000|2022-02-11 17:37:00|6496.6|6490.6|6496.2|6490.2|6496.6|6490.6|6496.2|6490.2|6
1644601030000|2022-02-11 17:37:10|6496.4|6490.4|6496.2|6490.2|6496.4|6490.4|6496.2|6490.2|1
1644601040000|2022-02-11 17:37:20|6495.9|6489.9|6495.7|6489.7|6495.9|6489.9|6494.4|6488.4|4
1644601050000|2022-02-11 17:37:30|6495.6|6489.6|6496.2|6490.2|6496.2|6490.2|6495.2|6489.2|1
1644601060000|2022-02-11 17:37:40|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|3
1644601070000|2022-02-11 17:37:50|||||||||2
1644601080000|2022-02-11 17:38:00|6495.4|6489.4|6495.7|6489.7|6495.7|6489.7|6495.4|6489.4|3
1644601090000|2022-02-11 17:38:10|6495.6|6489.6|6494.7|6488.7|6495.6|6489.6|6494.6|6488.6|1
1644601100000|2022-02-11 17:38:20|6495.2|6489.2|6495.4|6489.4|6495.4|6489.4|6494.7|6488.7|2
1644601110000|2022-02-11 17:38:30|6495.2|6489.2|6495.4|6489.4|6495.4|6489.4|6495.2|6489.2|14
1644601120000|2022-02-11 17:38:40|6495.1|6489.1|6494.7|6488.7|6495.1|6489.1|6494.4|6488.4|20
1644601130000|2022-02-11 17:38:50|6495.2|6489.2|6495.4|6489.4|6495.7|6489.7|6495.2|6489.2|2
1644601140000|2022-02-11 17:39:00|6494.9|6488.9|6494.7|6488.7|6495.4|6489.4|6494.4|6488.4|4
1644601150000|2022-02-11 17:39:10|6495.1|6489.1|6494.7|6488.7|6495.4|6489.4|6494.7|6488.7|0
1644601160000|2022-02-11 17:39:20|6495.1|6489.1|6495.4|6489.4|6495.4|6489.4|6495.1|6489.1|1
1644601170000|2022-02-11 17:39:30|6495.5|6489.5|6495.4|6489.4|6495.5|6489.5|6495.1|6489.1|3
1644601180000|2022-02-11 17:39:40|6495.2|6489.2|6494.7|6488.7|6495.2|6489.2|6494.7|6488.7|1
1644601190000|2022-02-11 17:39:50|6494.2|6488.2|6494.7|6488.7|6494.7|6488.7|6494.2|6488.2|0
1644601200000|2022-02-11 17:40:00|6495.4|6489.4|6495.2|6489.2|6495.4|6489.4|6495.2|6489.2|4
1644601210000|2022-02-11 17:40:10|6495.7|6489.7|6496.2|6490.2|6496.2|6490.2|6495.7|6489.7|5
1644601220000|2022-02-11 17:40:20|6497.2|6491.2|6496.2|6490.2|6497.2|6491.2|6495.6|6489.6|6
1644601230000|2022-02-11 17:40:30|6496.6|6490.6|6497.1|6491.1|6497.1|6491.1|6496.6|6490.6|2
1644601240000|2022-02-11 17:40:40|6496.7|6490.7|6498.7|6492.7|6498.7|6492.7|6496.7|6490.7|8
1644601250000|2022-02-11 17:40:50|6499.1|6493.1|6499.4|6493.4|6499.7|6493.7|6499.1|6493.1|3
1644601260000|2022-02-11 17:41:00|6499.2|6493.2|6497.9|6491.9|6499.4|6493.4|6497.7|6491.7|3
1644601270000|2022-02-11 17:41:10|6497.7|6491.7|6498.7|6492.7|6499.2|6493.2|6496.6|6490.6|9
1644601280000|2022-02-11 17:41:20|6500.1|6494.1|6499.4|6493.4|6500.1|6494.1|6498.7|6492.7|7
1644601290000|2022-02-11 17:41:30|||||||||5
1644601300000|2022-02-11 17:41:40|6499.2|6493.2|6499.7|6493.7|6500.1|6494.1|6499.2|6493.2|5
1644601310000|2022-02-11 17:41:50|6499.4|6493.4|6499.9|6493.9|6499.9|6493.9|6499.4|6493.4|1
1644601320000|2022-02-11 17:42:00|6499.7|6493.7|6499.1|6493.1|6500.5|6494.5|6498.6|6492.6|11
1644601330000|2022-02-11 17:42:10|6499.2|6493.2|6499.4|6493.4|6499.4|6493.4|6498.4|6492.4|0
1644601340000|2022-02-11 17:42:20|6499.2|6493.2|6498.6|6492.6|6499.2|6493.2|6498.4|6492.4|1
1644601350000|2022-02-11 17:42:30|6499.2|6493.2|6499.4|6493.4|6499.4|6493.4|6499.2|6493.2|2
1644601360000|2022-02-11 17:42:40|6499.5|6493.5|6499.2|6493.2|6499.5|6493.5|6498.7|6492.7|5
1644601370000|2022-02-11 17:42:50|6498.7|6492.7|6499.4|6493.4|6499.4|6493.4|6498.7|6492.7|5
1644601380000|2022-02-11 17:43:00|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|6498.2|6492.2|17
1644601390000|2022-02-11 17:43:10|6499|6493|6498.2|6492.2|6499|6493|6498.2|6492.2|1
1644601400000|2022-02-11 17:43:20|6496.5|6490.5|6496.1|6490.1|6496.5|6490.5|6496.1|6490.1|1
1644601410000|2022-02-11 17:43:30|6496|6490|6495.7|6489.7|6496.1|6490.1|6495.2|6489.2|4
1644601420000|2022-02-11 17:43:40|6495.2|6489.2|6496.2|6490.2|6496.2|6490.2|6495.2|6489.2|2
1644601440000|2022-02-11 17:44:00|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|3
1644601450000|2022-02-11 17:44:10|||||||||4
1644601470000|2022-02-11 17:44:30|6495.9|6489.9|6497.7|6491.7|6497.7|6491.7|6495.9|6489.9|5
1644601480000|2022-02-11 17:44:40|||||||||2
1644601490000|2022-02-11 17:44:50|6498.1|6492.1|6499.1|6493.1|6499.1|6493.1|6498.1|6492.1|1
1644601500000|2022-02-11 17:45:00|6499.4|6493.4|6497.7|6491.7|6499.4|6493.4|6497.1|6491.1|4
1644601510000|2022-02-11 17:45:10|6498.4|6492.4|6497.2|6491.2|6498.4|6492.4|6497.1|6491.1|1
1644601520000|2022-02-11 17:45:20|6497.1|6491.1|6495.7|6489.7|6497.1|6491.1|6495.4|6489.4|2
1644601530000|2022-02-11 17:45:30|6496|6490|6495|6489|6496|6490|6495|6489|366
1644601540000|2022-02-11 17:45:40|6496|6490|6496|6490|6496.1|6490.1|6496|6490|4
1644601550000|2022-02-11 17:45:50|6495.5|6489.5|6495|6489|6495.9|6489.9|6494.9|6488.9|3
1644601560000|2022-02-11 17:46:00|6495.5|6489.5|6494.9|6488.9|6495.5|6489.5|6494.9|6488.9|2
1644601570000|2022-02-11 17:46:10|6492.9|6486.9|6492.9|6486.9|6492.9|6486.9|6492.5|6486.5|8
1644601580000|2022-02-11 17:46:20|6493|6487|6493.1|6487.1|6493.1|6487.1|6493|6487|1
1644601600000|2022-02-11 17:46:40|6494|6488|6494|6488|6494|6488|6494|6488|0
1644601610000|2022-02-11 17:46:50|6493.4|6487.4|6493.9|6487.9|6493.9|6487.9|6493.4|6487.4|3
1644601620000|2022-02-11 17:47:00|6493.4|6487.4|6493.4|6487.4|6493.8|6487.8|6493.4|6487.4|2
1644601630000|2022-02-11 17:47:10|6493.8|6487.8|6494.4|6488.4|6495|6489|6493.8|6487.8|4
1644601650000|2022-02-11 17:47:30|||||||||6
1644601660000|2022-02-11 17:47:40|6493.9|6487.9|6495|6489|6495|6489|6493.9|6487.9|1
1644601670000|2022-02-11 17:47:50|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|2
1644601680000|2022-02-11 17:48:00|6494.9|6488.9|6494.5|6488.5|6494.9|6488.9|6494|6488|5
1644601690000|2022-02-11 17:48:10|6495|6489|6494|6488|6495.6|6489.6|6494|6488|2
1644601700000|2022-02-11 17:48:20|6493.5|6487.5|6493.1|6487.1|6493.9|6487.9|6492.6|6486.6|5
1644601710000|2022-02-11 17:48:30|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|3
1644601730000|2022-02-11 17:48:50|6493|6487|6493|6487|6493.1|6487.1|6493|6487|0
1644601740000|2022-02-11 17:49:00|6493.1|6487.1|6494.1|6488.1|6494.6|6488.6|6493.1|6487.1|13
1644601770000|2022-02-11 17:49:30|||||||||1
1644601780000|2022-02-11 17:49:40|6494|6488|6493.9|6487.9|6494|6488|6493.9|6487.9|1
1644601790000|2022-02-11 17:49:50|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|0
1644601800000|2022-02-11 17:50:00|6491.1|6485.1|6491|6485|6491.1|6485.1|6490.9|6484.9|3
1644601810000|2022-02-11 17:50:10|6490.2|6484.2|6490.5|6484.5|6490.5|6484.5|6490.1|6484.1|3
1644601820000|2022-02-11 17:50:20|6490.1|6484.1|6489.5|6483.5|6490.1|6484.1|6489.5|6483.5|10
1644601830000|2022-02-11 17:50:30|6488.9|6482.9|6488.5|6482.5|6488.9|6482.9|6487.9|6481.9|1
1644601840000|2022-02-11 17:50:40|6488.4|6482.4|6488.8|6482.8|6489|6483|6488|6482|2
1644601850000|2022-02-11 17:50:50|6488|6482|6488|6482|6488|6482|6487.5|6481.5|1
1644601860000|2022-02-11 17:51:00|6487.9|6481.9|6487|6481|6487.9|6481.9|6487|6481|1
1644601870000|2022-02-11 17:51:10|6486.9|6480.9|6489|6483|6489.5|6483.5|6486.5|6480.5|3
1644601880000|2022-02-11 17:51:20|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|1
1644601890000|2022-02-11 17:51:30|6487.4|6481.4|6487.5|6481.5|6487.5|6481.5|6487.4|6481.4|0
1644601910000|2022-02-11 17:51:50|6487.6|6481.6|6489|6483|6489|6483|6487.6|6481.6|17
1644601920000|2022-02-11 17:52:00|6488.4|6482.4|6488.4|6482.4|6488.4|6482.4|6488.4|6482.4|1
1644601930000|2022-02-11 17:52:10|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|1
1644601940000|2022-02-11 17:52:20|||||||||2
1644601950000|2022-02-11 17:52:30|6488.6|6482.6|6489.5|6483.5|6489.5|6483.5|6488.6|6482.6|10
1644601960000|2022-02-11 17:52:40|6489.4|6483.4|6489.5|6483.5|6489.5|6483.5|6489|6483|3
1644601970000|2022-02-11 17:52:50|6490|6484|6490.5|6484.5|6491.6|6485.6|6490|6484|4
1644601980000|2022-02-11 17:53:00|6489.9|6483.9|6493.5|6487.5|6493.5|6487.5|6488.6|6482.6|10
1644601990000|2022-02-11 17:53:10|6493.4|6487.4|6493.5|6487.5|6493.5|6487.5|6493|6487|13
1644602000000|2022-02-11 17:53:20|6492.9|6486.9|6493.5|6487.5|6493.5|6487.5|6492|6486|5
1644602020000|2022-02-11 17:53:40|6493.6|6487.6|6494.1|6488.1|6494.1|6488.1|6493.6|6487.6|1
1644602030000|2022-02-11 17:53:50|||||||||1
1644602040000|2022-02-11 17:54:00|6493.9|6487.9|6493.5|6487.5|6493.9|6487.9|6493.5|6487.5|5
1644602050000|2022-02-11 17:54:10|6492.5|6486.5|6494.1|6488.1|6494.1|6488.1|6492.5|6486.5|3
1644602060000|2022-02-11 17:54:20|6493|6487|6489|6483|6493|6487|6489|6483|25
1644602070000|2022-02-11 17:54:30|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|4
1644602080000|2022-02-11 17:54:40|6490|6484|6489.5|6483.5|6490|6484|6489.5|6483.5|4
1644602090000|2022-02-11 17:54:50|6489.4|6483.4|6488.5|6482.5|6489.4|6483.4|6488.5|6482.5|3
1644602100000|2022-02-11 17:55:00|6488.6|6482.6|6489.1|6483.1|6489.1|6483.1|6488.6|6482.6|1
1644602110000|2022-02-11 17:55:10|6489|6483|6489|6483|6489|6483|6489|6483|0
1644602130000|2022-02-11 17:55:30|6487.9|6481.9|6485.5|6479.5|6487.9|6481.9|6485.5|6479.5|2
1644602140000|2022-02-11 17:55:40|6485|6479|6485.5|6479.5|6485.5|6479.5|6485|6479|4
1644602150000|2022-02-11 17:55:50|||||||||2
1644602160000|2022-02-11 17:56:00|||||||||3
1644602170000|2022-02-11 17:56:10|6486|6480|6486.5|6480.5|6487.1|6481.1|6486|6480|20
1644602180000|2022-02-11 17:56:20|6485.9|6479.9|6486.5|6480.5|6486.5|6480.5|6485.9|6479.9|1
1644602190000|2022-02-11 17:56:30|6486.9|6480.9|6486.5|6480.5|6486.9|6480.9|6486.5|6480.5|1
1644602200000|2022-02-11 17:56:40|6486|6480|6486.5|6480.5|6486.5|6480.5|6486|6480|1
1644602210000|2022-02-11 17:56:50|6487.1|6481.1|6486.6|6480.6|6487.1|6481.1|6486.6|6480.6|2
1644602220000|2022-02-11 17:57:00|6487|6481|6486.5|6480.5|6487.1|6481.1|6486.1|6480.1|8
1644602230000|2022-02-11 17:57:10|6489.1|6483.1|6489.5|6483.5|6490.1|6484.1|6489.1|6483.1|13
1644602240000|2022-02-11 17:57:20|6490|6484|6490.1|6484.1|6490.6|6484.6|6490|6484|4
1644602250000|2022-02-11 17:57:30|6489.9|6483.9|6490.6|6484.6|6491.5|6485.5|6489.5|6483.5|14
1644602260000|2022-02-11 17:57:40|6491.1|6485.1|6490.5|6484.5|6491.9|6485.9|6490.5|6484.5|7
1644602270000|2022-02-11 17:57:50|6491.5|6485.5|6490.9|6484.9|6491.5|6485.5|6490.9|6484.9|4
1644602280000|2022-02-11 17:58:00|6490.1|6484.1|6488|6482|6490.1|6484.1|6488|6482|3
1644602290000|2022-02-11 17:58:10|6488.5|6482.5|6493.9|6487.9|6494|6488|6488.5|6482.5|20
1644602310000|2022-02-11 17:58:30|6493.4|6487.4|6493.9|6487.9|6493.9|6487.9|6493.4|6487.4|10
1644602320000|2022-02-11 17:58:40|6495|6489|6494.5|6488.5|6495|6489|6494.5|6488.5|4
1644602330000|2022-02-11 17:58:50|6495.4|6489.4|6493.9|6487.9|6495.4|6489.4|6493.9|6487.9|8
1644602340000|2022-02-11 17:59:00|6493.4|6487.4|6494|6488|6494|6488|6493.4|6487.4|13
1644602360000|2022-02-11 17:59:20|6495|6489|6495|6489|6495|6489|6495|6489|5
1644602370000|2022-02-11 17:59:30|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|3
1644602380000|2022-02-11 17:59:40|6495.2|6489.2|6495.6|6489.6|6495.6|6489.6|6495.2|6489.2|4
1644602390000|2022-02-11 17:59:50|||||||||13
1644602400000|2022-02-11 18:00:00|6496|6490|6496.1|6490.1|6496.6|6490.6|6496|6490|11
1644602420000|2022-02-11 18:00:20|6498|6492|6498.7|6492.7|6500.4|6494.4|6498|6492|63
1644602430000|2022-02-11 18:00:30|6498.1|6492.1|6498.5|6492.5|6498.5|6492.5|6498.1|6492.1|53
1644602440000|2022-02-11 18:00:40|6498.1|6492.1|6498.5|6492.5|6498.5|6492.5|6498.1|6492.1|7
1644602460000|2022-02-11 18:01:00|6499|6493|6501.1|6495.1|6501.5|6495.5|6499|6493|5
1644602480000|2022-02-11 18:01:20|6503.1|6497.1|6504.1|6498.1|6504.6|6498.6|6503.1|6497.1|27
1644602500000|2022-02-11 18:01:40|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|2
1644602510000|2022-02-11 18:01:50|6504.7|6498.7|6505.4|6499.4|6505.5|6499.5|6504.7|6498.7|1
1644602520000|2022-02-11 18:02:00|6505.5|6499.5|6505.9|6499.9|6506|6500|6505.5|6499.5|2
1644602530000|2022-02-11 18:02:10|6504.6|6498.6|6503.5|6497.5|6504.6|6498.6|6503.5|6497.5|6
1644602560000|2022-02-11 18:02:40|6504.1|6498.1|6503.5|6497.5|6504.1|6498.1|6503.5|6497.5|2
1644602570000|2022-02-11 18:02:50|6502.9|6496.9|6502.5|6496.5|6502.9|6496.9|6502.5|6496.5|1
1644602580000|2022-02-11 18:03:00|6501.9|6495.9|6499|6493|6503.1|6497.1|6498.5|6492.5|14
1644602590000|2022-02-11 18:03:10|6498.9|6492.9|6499|6493|6499|6493|6498.5|6492.5|2
1644602600000|2022-02-11 18:03:20|6498.6|6492.6|6499.5|6493.5|6499.5|6493.5|6498.5|6492.5|1
1644602610000|2022-02-11 18:03:30|6498.9|6492.9|6497.6|6491.6|6498.9|6492.9|6497.5|6491.5|2
1644602620000|2022-02-11 18:03:40|6498.1|6492.1|6498|6492|6498.1|6492.1|6497.9|6491.9|4
1644602630000|2022-02-11 18:03:50|6497.9|6491.9|6497|6491|6498|6492|6496.9|6490.9|22
1644602640000|2022-02-11 18:04:00|6498.6|6492.6|6498.5|6492.5|6498.6|6492.6|6498.4|6492.4|10
1644602650000|2022-02-11 18:04:10|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|4
1644602660000|2022-02-11 18:04:20|6500.7|6494.7|6501.9|6495.9|6501.9|6495.9|6500.7|6494.7|1
1644602670000|2022-02-11 18:04:30|6501.5|6495.5|6500.5|6494.5|6501.5|6495.5|6499.6|6493.6|1
1644602680000|2022-02-11 18:04:40|6501|6495|6502|6496|6502.4|6496.4|6501|6495|2
1644602690000|2022-02-11 18:04:50|6501.9|6495.9|6500.5|6494.5|6501.9|6495.9|6500.5|6494.5|0
1644602700000|2022-02-11 18:05:00|6501|6495|6497.5|6491.5|6501|6495|6497.5|6491.5|58
1644602710000|2022-02-11 18:05:10|6498.3|6492.3|6497.7|6491.7|6498.7|6492.7|6497.7|6491.7|106
1644602720000|2022-02-11 18:05:20|6498.2|6492.2|6497.6|6491.6|6498.2|6492.2|6497.1|6491.1|119
1644602730000|2022-02-11 18:05:30|6497.5|6491.5|6497.1|6491.1|6497.5|6491.5|6497.1|6491.1|0
1644602750000|2022-02-11 18:05:50|6496.6|6490.6|6494.7|6488.7|6496.6|6490.6|6494.4|6488.4|6
1644602760000|2022-02-11 18:06:00|6495.2|6489.2|6495.2|6489.2|6495.7|6489.7|6495.1|6489.1|1
1644602770000|2022-02-11 18:06:10|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|0
1644602780000|2022-02-11 18:06:20|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|0
1644602790000|2022-02-11 18:06:30|6495.7|6489.7|6495.1|6489.1|6495.7|6489.7|6495.1|6489.1|4
1644602800000|2022-02-11 18:06:40|6494.2|6488.2|6494.2|6488.2|6494.2|6488.2|6494.1|6488.1|3
1644602810000|2022-02-11 18:06:50|6494.1|6488.1|6494.1|6488.1|6494.2|6488.2|6494.1|6488.1|2
1644602820000|2022-02-11 18:07:00|6494.7|6488.7|6495.7|6489.7|6495.7|6489.7|6494.7|6488.7|3
1644602830000|2022-02-11 18:07:10|6496.8|6490.8|6498.7|6492.7|6499.1|6493.1|6496.8|6490.8|4
1644602840000|2022-02-11 18:07:20|6499.7|6493.7|6501.7|6495.7|6501.7|6495.7|6499.7|6493.7|0
1644602850000|2022-02-11 18:07:30|6502.1|6496.1|6501.1|6495.1|6503.2|6497.2|6501.1|6495.1|2
1644602860000|2022-02-11 18:07:40|6500.7|6494.7|6500.1|6494.1|6501.2|6495.2|6500.1|6494.1|31
1644602870000|2022-02-11 18:07:50|6499.7|6493.7|6498.2|6492.2|6499.7|6493.7|6497.7|6491.7|4
1644602880000|2022-02-11 18:08:00|6498.1|6492.1|6498.2|6492.2|6498.2|6492.2|6497.7|6491.7|7
1644602890000|2022-02-11 18:08:10|6498.4|6492.4|6500.7|6494.7|6500.7|6494.7|6498.4|6492.4|4
1644602910000|2022-02-11 18:08:30|6500.6|6494.6|6499.2|6493.2|6500.6|6494.6|6498.7|6492.7|2
1644602920000|2022-02-11 18:08:40|6499.4|6493.4|6497.7|6491.7|6500.2|6494.2|6497.7|6491.7|28
1644602930000|2022-02-11 18:08:50|6496|6490|6496.5|6490.5|6496.5|6490.5|6496|6490|3
1644602940000|2022-02-11 18:09:00|6496.3|6490.3|6494.5|6488.5|6496.3|6490.3|6494.5|6488.5|7
1644602950000|2022-02-11 18:09:10|6495|6489|6495|6489|6495|6489|6495|6489|1
1644602960000|2022-02-11 18:09:20|6495.1|6489.1|6495.5|6489.5|6495.5|6489.5|6495.1|6489.1|13
1644602970000|2022-02-11 18:09:30|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|2
1644602980000|2022-02-11 18:09:40|6496.5|6490.5|6501.9|6495.9|6502|6496|6496.5|6490.5|14
1644602990000|2022-02-11 18:09:50|6502|6496|6501.4|6495.4|6502|6496|6501.4|6495.4|4
1644603000000|2022-02-11 18:10:00|6501.6|6495.6|6501.9|6495.9|6502|6496|6501.6|6495.6|4
1644603010000|2022-02-11 18:10:10|||||||||2
1644603020000|2022-02-11 18:10:20|||||||||1
1644603030000|2022-02-11 18:10:30|||||||||1
1644603040000|2022-02-11 18:10:40|6501.4|6495.4|6498.8|6492.8|6501.4|6495.4|6498.8|6492.8|4
1644603050000|2022-02-11 18:10:50|6498|6492|6498|6492|6499|6493|6497.5|6491.5|5
1644603060000|2022-02-11 18:11:00|6498.4|6492.4|6498|6492|6499|6493|6497.5|6491.5|4
1644603070000|2022-02-11 18:11:10|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|0
1644603080000|2022-02-11 18:11:20|6498|6492|6496.5|6490.5|6498|6492|6496.5|6490.5|8
1644603090000|2022-02-11 18:11:30|6497|6491|6496.5|6490.5|6497|6491|6496.5|6490.5|0
1644603100000|2022-02-11 18:11:40|6496|6490|6496.5|6490.5|6497|6491|6493.6|6487.6|48
1644603110000|2022-02-11 18:11:50|6496.4|6490.4|6495.5|6489.5|6496.4|6490.4|6495|6489|3
1644603120000|2022-02-11 18:12:00|6495.4|6489.4|6495.1|6489.1|6495.4|6489.4|6494|6488|3
1644603130000|2022-02-11 18:12:10|6494.6|6488.6|6495.6|6489.6|6495.6|6489.6|6494.5|6488.5|3
1644603140000|2022-02-11 18:12:20|6495.5|6489.5|6495.5|6489.5|6496|6490|6495.5|6489.5|0
1644603160000|2022-02-11 18:12:40|||||||||3
1644603170000|2022-02-11 18:12:50|6494.9|6488.9|6495.5|6489.5|6495.5|6489.5|6494.9|6488.9|2
1644603180000|2022-02-11 18:13:00|6495|6489|6493.5|6487.5|6495|6489|6492.6|6486.6|5
1644603190000|2022-02-11 18:13:10|6494.1|6488.1|6495.1|6489.1|6495.6|6489.6|6494.1|6488.1|3
1644603200000|2022-02-11 18:13:20|6495.6|6489.6|6496.1|6490.1|6496.1|6490.1|6495.6|6489.6|0
1644603210000|2022-02-11 18:13:30|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|1
1644603220000|2022-02-11 18:13:40|6496.7|6490.7|6496.5|6490.5|6497|6491|6496.5|6490.5|22
1644603230000|2022-02-11 18:13:50|6496.4|6490.4|6496|6490|6496.5|6490.5|6496|6490|1
1644603240000|2022-02-11 18:14:00|6494.6|6488.6|6495.1|6489.1|6495.1|6489.1|6494.6|6488.6|4
1644603250000|2022-02-11 18:14:10|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|5
1644603260000|2022-02-11 18:14:20|6493.7|6487.7|6494.6|6488.6|6494.9|6488.9|6493.7|6487.7|29
1644603270000|2022-02-11 18:14:30|6495.1|6489.1|6495|6489|6495.6|6489.6|6495|6489|2
1644603280000|2022-02-11 18:14:40|6494|6488|6495|6489|6495|6489|6494|6488|4
1644603290000|2022-02-11 18:14:50|6494.5|6488.5|6495.1|6489.1|6496.1|6490.1|6493.6|6487.6|12
1644603300000|2022-02-11 18:15:00|6495|6489|6495.1|6489.1|6495.6|6489.6|6495|6489|3
1644603320000|2022-02-11 18:15:20|6493.4|6487.4|6492.1|6486.1|6493.4|6487.4|6492.1|6486.1|9
1644603330000|2022-02-11 18:15:30|6491.5|6485.5|6491.1|6485.1|6491.5|6485.5|6490.6|6484.6|8
1644603340000|2022-02-11 18:15:40|6491.6|6485.6|6491.1|6485.1|6491.6|6485.6|6491.1|6485.1|1
1644603360000|2022-02-11 18:16:00|6490.1|6484.1|6491.1|6485.1|6491.1|6485.1|6490.1|6484.1|9
1644603370000|2022-02-11 18:16:10|6492.5|6486.5|6491.6|6485.6|6492.5|6486.5|6491.6|6485.6|0
1644603380000|2022-02-11 18:16:20|6491.5|6485.5|6491.1|6485.1|6491.5|6485.5|6491.1|6485.1|0
1644603390000|2022-02-11 18:16:30|6490.6|6484.6|6491.1|6485.1|6491.1|6485.1|6490.6|6484.6|4
1644603400000|2022-02-11 18:16:40|6489.6|6483.6|6491.9|6485.9|6492|6486|6488.1|6482.1|27
1644603410000|2022-02-11 18:16:50|6492.5|6486.5|6493|6487|6493|6487|6492.5|6486.5|3
1644603420000|2022-02-11 18:17:00|6492.5|6486.5|6493|6487|6493|6487|6492.5|6486.5|7
1644603430000|2022-02-11 18:17:10|6494.4|6488.4|6496.5|6490.5|6496.5|6490.5|6494.4|6488.4|8
1644603440000|2022-02-11 18:17:20|6496.4|6490.4|6498|6492|6499.4|6493.4|6496.4|6490.4|15
1644603450000|2022-02-11 18:17:30|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|1
1644603460000|2022-02-11 18:17:40|6496.9|6490.9|6497|6491|6498|6492|6496.9|6490.9|6
1644603470000|2022-02-11 18:17:50|6499|6493|6499.1|6493.1|6499.1|6493.1|6499|6493|6
1644603480000|2022-02-11 18:18:00|6498.6|6492.6|6502.5|6496.5|6502.5|6496.5|6498.6|6492.6|34
1644603490000|2022-02-11 18:18:10|6500.3|6494.3|6499.5|6493.5|6500.3|6494.3|6499.5|6493.5|8
1644603500000|2022-02-11 18:18:20|6498.5|6492.5|6499.5|6493.5|6499.5|6493.5|6498.5|6492.5|7
1644603510000|2022-02-11 18:18:30|6500|6494|6500.5|6494.5|6500.5|6494.5|6500|6494|0
1644603520000|2022-02-11 18:18:40|6500.4|6494.4|6500.5|6494.5|6500.6|6494.6|6500.4|6494.4|0
1644603530000|2022-02-11 18:18:50|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|0
1644603540000|2022-02-11 18:19:00|6501.6|6495.6|6505.5|6499.5|6505.5|6499.5|6501.6|6495.6|8
1644603550000|2022-02-11 18:19:10|||||||||2
1644603560000|2022-02-11 18:19:20|6505.4|6499.4|6503.5|6497.5|6505.4|6499.4|6503.5|6497.5|1
1644603570000|2022-02-11 18:19:30|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504|6498|1
1644603580000|2022-02-11 18:19:40|6505.5|6499.5|6505.5|6499.5|6505.9|6499.9|6505.5|6499.5|9
1644603590000|2022-02-11 18:19:50|||||||||11
1644603600000|2022-02-11 18:20:00|6505|6499|6503.5|6497.5|6505|6499|6503.5|6497.5|3
1644603610000|2022-02-11 18:20:10|||||||||1
1644603620000|2022-02-11 18:20:20|6503.6|6497.6|6503.5|6497.5|6503.6|6497.6|6503.5|6497.5|1
1644603630000|2022-02-11 18:20:30|||||||||2
1644603640000|2022-02-11 18:20:40|6503.4|6497.4|6501.5|6495.5|6503.4|6497.4|6501.5|6495.5|26
1644603650000|2022-02-11 18:20:50|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|0
1644603660000|2022-02-11 18:21:00|6501|6495|6504|6498|6504|6498|6501|6495|2
1644603670000|2022-02-11 18:21:10|6503.2|6497.2|6503|6497|6503.2|6497.2|6503|6497|5
1644603680000|2022-02-11 18:21:20|6503.2|6497.2|6502.9|6496.9|6504|6498|6502.9|6496.9|10
1644603690000|2022-02-11 18:21:30|6502.1|6496.1|6501.5|6495.5|6502.1|6496.1|6501.5|6495.5|0
1644603700000|2022-02-11 18:21:40|||||||||3
1644603710000|2022-02-11 18:21:50|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|0
1644603720000|2022-02-11 18:22:00|6502|6496|6504|6498|6504|6498|6502|6496|6
1644603740000|2022-02-11 18:22:20|6503.2|6497.2|6503|6497|6503.2|6497.2|6503|6497|2
1644603750000|2022-02-11 18:22:30|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504|6498|3
1644603760000|2022-02-11 18:22:40|6503.5|6497.5|6502.5|6496.5|6504|6498|6502.5|6496.5|7
1644603770000|2022-02-11 18:22:50|6502.4|6496.4|6501.5|6495.5|6502.4|6496.4|6501.5|6495.5|3
1644603780000|2022-02-11 18:23:00|6502|6496|6503.5|6497.5|6503.5|6497.5|6501.5|6495.5|5
1644603790000|2022-02-11 18:23:10|6504|6498|6502.5|6496.5|6504|6498|6502.5|6496.5|1
1644603800000|2022-02-11 18:23:20|6501.9|6495.9|6504.6|6498.6|6504.6|6498.6|6501.9|6495.9|2
1644603810000|2022-02-11 18:23:30|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|3
1644603830000|2022-02-11 18:23:50|6505.5|6499.5|6504|6498|6505.5|6499.5|6504|6498|7
1644603840000|2022-02-11 18:24:00|6503.1|6497.1|6503.5|6497.5|6503.5|6497.5|6502.5|6496.5|9
1644603850000|2022-02-11 18:24:10|6503.1|6497.1|6500.5|6494.5|6503.5|6497.5|6499.5|6493.5|7
1644603860000|2022-02-11 18:24:20|6500.4|6494.4|6501|6495|6501|6495|6499.9|6493.9|1
1644603870000|2022-02-11 18:24:30|6500.9|6494.9|6499.5|6493.5|6500.9|6494.9|6499.5|6493.5|2
1644603880000|2022-02-11 18:24:40|6499.6|6493.6|6500|6494|6500|6494|6499.6|6493.6|1
1644603890000|2022-02-11 18:24:50|6499.5|6493.5|6500|6494|6500|6494|6499.5|6493.5|3
1644603900000|2022-02-11 18:25:00|6500.8|6494.8|6500|6494|6501.1|6495.1|6500|6494|2
1644603910000|2022-02-11 18:25:10|6500.5|6494.5|6499.5|6493.5|6500.5|6494.5|6499.5|6493.5|3
1644603920000|2022-02-11 18:25:20|6500|6494|6501.6|6495.6|6502|6496|6500|6494|8
1644603930000|2022-02-11 18:25:30|6502|6496|6501.5|6495.5|6502|6496|6501.5|6495.5|3
1644603940000|2022-02-11 18:25:40|6501.4|6495.4|6500.5|6494.5|6501.4|6495.4|6500.5|6494.5|7
1644603950000|2022-02-11 18:25:50|6501|6495|6502|6496|6502|6496|6501|6495|3
1644603960000|2022-02-11 18:26:00|6502.7|6496.7|6506|6500|6506|6500|6502.7|6496.7|9
1644603970000|2022-02-11 18:26:10|6505.5|6499.5|6507|6501|6507|6501|6505.5|6499.5|4
1644603980000|2022-02-11 18:26:20|6506.5|6500.5|6508|6502|6508|6502|6506|6500|14
1644603990000|2022-02-11 18:26:30|6507.9|6501.9|6507.9|6501.9|6507.9|6501.9|6507.9|6501.9|4
1644604000000|2022-02-11 18:26:40|6507.1|6501.1|6507.5|6501.5|6507.5|6501.5|6507.1|6501.1|2
1644604010000|2022-02-11 18:26:50|||||||||11
1644604020000|2022-02-11 18:27:00|||||||||4
1644604030000|2022-02-11 18:27:10|||||||||2
1644604040000|2022-02-11 18:27:20|||||||||1
1644604050000|2022-02-11 18:27:30|6507|6501|6509.9|6503.9|6510|6504|6507|6501|13
1644604060000|2022-02-11 18:27:40|6508.9|6502.9|6505.5|6499.5|6508.9|6502.9|6505.5|6499.5|8
1644604070000|2022-02-11 18:27:50|6506|6500|6506|6500|6506|6500|6506|6500|22
1644604080000|2022-02-11 18:28:00|6505.9|6499.9|6506|6500|6506|6500|6505.9|6499.9|3
1644604090000|2022-02-11 18:28:10|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|2
1644604100000|2022-02-11 18:28:20|6504.9|6498.9|6504.5|6498.5|6504.9|6498.9|6504.5|6498.5|3
1644604110000|2022-02-11 18:28:30|6504|6498|6504.5|6498.5|6504.5|6498.5|6504|6498|1
1644604130000|2022-02-11 18:28:50|||||||||1
1644604140000|2022-02-11 18:29:00|6504.6|6498.6|6506.1|6500.1|6506.6|6500.6|6504.6|6498.6|3
1644604150000|2022-02-11 18:29:10|6506.6|6500.6|6509.5|6503.5|6510.1|6504.1|6506.1|6500.1|11
1644604160000|2022-02-11 18:29:20|6510|6504|6510|6504|6510.1|6504.1|6510|6504|2
1644604170000|2022-02-11 18:29:30|6510.1|6504.1|6510.5|6504.5|6511|6505|6510.1|6504.1|3
1644604180000|2022-02-11 18:29:40|6511|6505|6509.5|6503.5|6511|6505|6509.5|6503.5|5
1644604190000|2022-02-11 18:29:50|6511.5|6505.5|6511.1|6505.1|6511.5|6505.5|6509.6|6503.6|16
1644604200000|2022-02-11 18:30:00|6511.2|6505.2|6512|6506|6512.5|6506.5|6511.1|6505.1|6
1644604210000|2022-02-11 18:30:10|6512.5|6506.5|6512.1|6506.1|6512.5|6506.5|6512.1|6506.1|2
1644604220000|2022-02-11 18:30:20|6512.5|6506.5|6511.1|6505.1|6512.5|6506.5|6511.1|6505.1|5
1644604230000|2022-02-11 18:30:30|6511.5|6505.5|6510.5|6504.5|6511.5|6505.5|6510|6504|4
1644604240000|2022-02-11 18:30:40|6511.7|6505.7|6511.1|6505.1|6513.5|6507.5|6511.1|6505.1|121
1644604250000|2022-02-11 18:30:50|6511.2|6505.2|6512.7|6506.7|6512.7|6506.7|6510.7|6504.7|7
1644604260000|2022-02-11 18:31:00|6512.9|6506.9|6512.7|6506.7|6513.2|6507.2|6512.7|6506.7|3
1644604270000|2022-02-11 18:31:10|6518.1|6512.1|6516.7|6510.7|6518.1|6512.1|6516.7|6510.7|27
1644604280000|2022-02-11 18:31:20|6516|6510|6514.7|6508.7|6516.2|6510.2|6514.7|6508.7|8
1644604290000|2022-02-11 18:31:30|6514.5|6508.5|6518.7|6512.7|6519.2|6513.2|6514.5|6508.5|11
1644604300000|2022-02-11 18:31:40|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6518.7|6512.7|3
1644604310000|2022-02-11 18:31:50|6519.1|6513.1|6520.2|6514.2|6520.2|6514.2|6518.2|6512.2|10
1644604320000|2022-02-11 18:32:00|6520.4|6514.4|6522.2|6516.2|6522.7|6516.7|6520.4|6514.4|17
1644604330000|2022-02-11 18:32:10|6522.5|6516.5|6520.7|6514.7|6522.5|6516.5|6520.1|6514.1|37
1644604340000|2022-02-11 18:32:20|6519.7|6513.7|6523|6517|6523|6517|6518.4|6512.4|64
1644604350000|2022-02-11 18:32:30|6522.6|6516.6|6521.9|6515.9|6522.6|6516.6|6521.9|6515.9|1
1644604360000|2022-02-11 18:32:40|6522|6516|6526|6520|6526|6520|6522|6516|15
1644604370000|2022-02-11 18:32:50|6525.4|6519.4|6524.4|6518.4|6525.4|6519.4|6523.9|6517.9|8
1644604380000|2022-02-11 18:33:00|6524.5|6518.5|6526|6520|6528|6522|6524.5|6518.5|19
1644604390000|2022-02-11 18:33:10|6525.7|6519.7|6525|6519|6525.7|6519.7|6523.5|6517.5|9
1644604400000|2022-02-11 18:33:20|6525.9|6519.9|6526|6520|6527.5|6521.5|6525.9|6519.9|3
1644604410000|2022-02-11 18:33:30|6526.1|6520.1|6525|6519|6526.7|6520.7|6525|6519|3
1644604420000|2022-02-11 18:33:40|6526|6520|6526|6520|6526|6520|6526|6520|2
1644604430000|2022-02-11 18:33:50|6525.5|6519.5|6526.6|6520.6|6526.6|6520.6|6525|6519|14
1644604440000|2022-02-11 18:34:00|6526.5|6520.5|6530|6524|6530|6524|6524|6518|79
1644604450000|2022-02-11 18:34:10|6529|6523|6530|6524|6530|6524|6528.1|6522.1|32
1644604460000|2022-02-11 18:34:20|6530.1|6524.1|6534.2|6528.2|6534.2|6528.2|6530.1|6524.1|75
1644604470000|2022-02-11 18:34:30|6529.7|6523.7|6529.2|6523.2|6530.2|6524.2|6528.6|6522.6|19
1644604480000|2022-02-11 18:34:40|6530.2|6524.2|6533.2|6527.2|6533.2|6527.2|6530.2|6524.2|7
1644604490000|2022-02-11 18:34:50|6533.7|6527.7|6532.1|6526.1|6533.7|6527.7|6532.1|6526.1|4
1644604500000|2022-02-11 18:35:00|6528.6|6522.6|6525.2|6519.2|6529.2|6523.2|6525.2|6519.2|9
1644604510000|2022-02-11 18:35:10|6524.2|6518.2|6522.6|6516.6|6524.7|6518.7|6522.6|6516.6|11
1644604520000|2022-02-11 18:35:20|6522.5|6516.5|6522.1|6516.1|6522.5|6516.5|6520.3|6514.3|14
1644604530000|2022-02-11 18:35:30|6522.2|6516.2|6523.7|6517.7|6523.7|6517.7|6522.2|6516.2|19
1644604540000|2022-02-11 18:35:40|6523.6|6517.6|6527.2|6521.2|6527.7|6521.7|6523.6|6517.6|21
1644604550000|2022-02-11 18:35:50|6527.6|6521.6|6527.1|6521.1|6527.7|6521.7|6527.1|6521.1|1
1644604560000|2022-02-11 18:36:00|6527.6|6521.6|6531.1|6525.1|6531.7|6525.7|6527.6|6521.6|14
1644604570000|2022-02-11 18:36:10|6531.6|6525.6|6531.8|6525.8|6533.2|6527.2|6531.1|6525.1|5
1644604580000|2022-02-11 18:36:20|6532.2|6526.2|6533.2|6527.2|6533.2|6527.2|6531.6|6525.6|7
1644604590000|2022-02-11 18:36:30|6533.1|6527.1|6529.2|6523.2|6533.1|6527.1|6528.2|6522.2|7
1644604600000|2022-02-11 18:36:40|6529.8|6523.8|6531.2|6525.2|6532.8|6526.8|6529.8|6523.8|5
1644604610000|2022-02-11 18:36:50|6530.8|6524.8|6532.2|6526.2|6532.8|6526.8|6530.8|6524.8|1
1644604620000|2022-02-11 18:37:00|6531.7|6525.7|6531.2|6525.2|6531.7|6525.7|6529.2|6523.2|3
1644604630000|2022-02-11 18:37:10|6531.7|6525.7|6531.7|6525.7|6532.2|6526.2|6531.2|6525.2|1
1644604640000|2022-02-11 18:37:20|6534.5|6528.5|6533.2|6527.2|6534.5|6528.5|6531.7|6525.7|12
1644604650000|2022-02-11 18:37:30|6533.1|6527.1|6532.2|6526.2|6533.1|6527.1|6531.6|6525.6|0
1644604660000|2022-02-11 18:37:40|6532.1|6526.1|6533.2|6527.2|6534.2|6528.2|6531.7|6525.7|3
1644604670000|2022-02-11 18:37:50|6533.3|6527.3|6531.8|6525.8|6534.2|6528.2|6530.3|6524.3|9
1644604680000|2022-02-11 18:38:00|6532.2|6526.2|6530.7|6524.7|6532.7|6526.7|6530.2|6524.2|14
1644604690000|2022-02-11 18:38:10|6531.2|6525.2|6533.8|6527.8|6534.2|6528.2|6531.2|6525.2|21
1644604700000|2022-02-11 18:38:20|6534.2|6528.2|6531.6|6525.6|6534.7|6528.7|6531.3|6525.3|24
1644604710000|2022-02-11 18:38:30|6531.5|6525.5|6530|6524|6531.5|6525.5|6530|6524|3
1644604720000|2022-02-11 18:38:40|6530.5|6524.5|6531.8|6525.8|6532.2|6526.2|6530|6524|2
1644604730000|2022-02-11 18:38:50|6531.9|6525.9|6534.1|6528.1|6535.1|6529.1|6531.9|6525.9|10
1644604740000|2022-02-11 18:39:00|6534|6528|6525|6519|6534.1|6528.1|6523.8|6517.8|34
1644604750000|2022-02-11 18:39:10|6526|6520|6528|6522|6528.5|6522.5|6525.5|6519.5|8
1644604760000|2022-02-11 18:39:20|6528.3|6522.3|6530|6524|6531|6525|6528.3|6522.3|14
1644604770000|2022-02-11 18:39:30|6531|6525|6530.7|6524.7|6532|6526|6530|6524|3
1644604780000|2022-02-11 18:39:40|6531.5|6525.5|6531|6525|6531.5|6525.5|6530|6524|1
1644604790000|2022-02-11 18:39:50|6530.7|6524.7|6531.3|6525.3|6532|6526|6529.6|6523.6|18
1644604800000|2022-02-11 18:40:00|6531|6525|6528.3|6522.3|6532|6526|6528.3|6522.3|20
1644604810000|2022-02-11 18:40:10|6527.8|6521.8|6529|6523|6530|6524|6527|6521|6
1644604820000|2022-02-11 18:40:20|6528.2|6522.2|6524.7|6518.7|6528.2|6522.2|6524.7|6518.7|13
1644604830000|2022-02-11 18:40:30|6524.6|6518.6|6528.2|6522.2|6528.2|6522.2|6523.7|6517.7|3
1644604840000|2022-02-11 18:40:40|6528.3|6522.3|6528.9|6522.9|6529|6523|6526.7|6520.7|5
1644604850000|2022-02-11 18:40:50|6529.2|6523.2|6529.6|6523.6|6530|6524|6529.2|6523.2|0
1644604860000|2022-02-11 18:41:00|6529.3|6523.3|6528.9|6522.9|6529.3|6523.3|6528.8|6522.8|19
1644604870000|2022-02-11 18:41:10|6528.5|6522.5|6528.5|6522.5|6529.2|6523.2|6528.5|6522.5|4
1644604880000|2022-02-11 18:41:20|6528.6|6522.6|6528.1|6522.1|6528.6|6522.6|6527.9|6521.9|5
1644604910000|2022-02-11 18:41:50|6526.3|6520.3|6526.2|6520.2|6526.6|6520.6|6526.2|6520.2|107
1644604920000|2022-02-11 18:42:00|6526.4|6520.4|6525.8|6519.8|6526.5|6520.5|6525.6|6519.6|24
1644604930000|2022-02-11 18:42:10|6526|6520|6526.1|6520.1|6526.1|6520.1|6525.8|6519.8|7
1644604940000|2022-02-11 18:42:20|6526.2|6520.2|6526.5|6520.5|6526.6|6520.6|6526.2|6520.2|3
1644605090000|2022-02-11 18:44:50|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|441
1644605100000|2022-02-11 18:45:00|6527.9|6521.9|6527.4|6521.4|6527.9|6521.9|6527.3|6521.3|11
1644605110000|2022-02-11 18:45:10|6527.5|6521.5|6526.3|6520.3|6527.5|6521.5|6525.2|6519.2|0
1644605120000|2022-02-11 18:45:20|6526.6|6520.6|6526.5|6520.5|6526.6|6520.6|6526.5|6520.5|0
1644605190000|2022-02-11 18:46:30|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|0
1644605200000|2022-02-11 18:46:40|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1644605220000|2022-02-11 18:47:00|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|0
1644605230000|2022-02-11 18:47:10|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1644605250000|2022-02-11 18:47:30|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|0
1644605260000|2022-02-11 18:47:40|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|0
1644605280000|2022-02-11 18:48:00|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1644605290000|2022-02-11 18:48:10|6539.7|6533.7|6542.1|6536.1|6542.1|6536.1|6539.7|6533.7|518
1644605300000|2022-02-11 18:48:20|6541.6|6535.6|6539.2|6533.2|6541.6|6535.6|6538.7|6532.7|3
1644605310000|2022-02-11 18:48:30|6538.7|6532.7|6539.2|6533.2|6539.2|6533.2|6538.7|6532.7|4
1644605320000|2022-02-11 18:48:40|6538.7|6532.7|6538.2|6532.2|6539.7|6533.7|6537.6|6531.6|18
1644605330000|2022-02-11 18:48:50|6537.7|6531.7|6540.6|6534.6|6540.6|6534.6|6537.7|6531.7|5
1644605340000|2022-02-11 18:49:00|6540.7|6534.7|6541.8|6535.8|6542.8|6536.8|6540.7|6534.7|13
1644605350000|2022-02-11 18:49:10|6541.3|6535.3|6545.1|6539.1|6545.1|6539.1|6541.3|6535.3|7
1644605360000|2022-02-11 18:49:20|6544.5|6538.5|6546.6|6540.6|6546.6|6540.6|6544.5|6538.5|7
1644605370000|2022-02-11 18:49:30|6547.1|6541.1|6546.6|6540.6|6547.1|6541.1|6546|6540|20
1644605380000|2022-02-11 18:49:40|6548.7|6542.7|6555.8|6549.8|6555.8|6549.8|6548.7|6542.7|96
1644605390000|2022-02-11 18:49:50|6556.1|6550.1|6569.1|6563.1|6569.2|6563.2|6556.1|6550.1|98
1644605400000|2022-02-11 18:50:00|6566.6|6560.6|6566.1|6560.1|6566.6|6560.6|6561.6|6555.6|55
1644605410000|2022-02-11 18:50:10|6566.3|6560.3|6568.2|6562.2|6568.7|6562.7|6565|6559|62
1644605420000|2022-02-11 18:50:20|6567.2|6561.2|6563.6|6557.6|6567.2|6561.2|6563.6|6557.6|17
1644605430000|2022-02-11 18:50:30|6563.1|6557.1|6568.3|6562.3|6568.3|6562.3|6561.6|6555.6|33
1644605440000|2022-02-11 18:50:40|6568|6562|6570.8|6564.8|6570.8|6564.8|6566.5|6560.5|53
1644605450000|2022-02-11 18:50:50|6571.6|6565.6|6567.8|6561.8|6571.6|6565.6|6567.8|6561.8|15
1644605460000|2022-02-11 18:51:00|6567.3|6561.3|6564.1|6558.1|6569.3|6563.3|6564|6558|39
1644605470000|2022-02-11 18:51:10|6563.5|6557.5|6565.5|6559.5|6566.5|6560.5|6563.5|6557.5|16
1644605480000|2022-02-11 18:51:20|6566.1|6560.1|6573.2|6567.2|6573.8|6567.8|6566.1|6560.1|51
1644605490000|2022-02-11 18:51:30|6572.2|6566.2|6577|6571|6578.2|6572.2|6571.7|6565.7|147
1644605500000|2022-02-11 18:51:40|6576.6|6570.6|6565.8|6559.8|6576.6|6570.6|6563.8|6557.8|62
1644605510000|2022-02-11 18:51:50|6566.2|6560.2|6576.3|6570.3|6576.8|6570.8|6566.2|6560.2|31
1644605520000|2022-02-11 18:52:00|6576.5|6570.5|6584.2|6578.2|6586.6|6580.6|6576.5|6570.5|187
1644605530000|2022-02-11 18:52:10|6583.8|6577.8|6591.3|6585.3|6591.8|6585.8|6583|6577|157
1644605540000|2022-02-11 18:52:20|6594.8|6588.8|6601.6|6595.6|6602.6|6596.6|6594.7|6588.7|73
1644605550000|2022-02-11 18:52:30|6602.2|6596.2|6603.7|6597.7|6603.8|6597.8|6601.1|6595.1|42
1644605560000|2022-02-11 18:52:40|6603.8|6597.8|6601.1|6595.1|6608.8|6602.8|6601.1|6595.1|41
1644605570000|2022-02-11 18:52:50|6601.6|6595.6|6599.2|6593.2|6602.1|6596.1|6594.7|6588.7|45
1644605580000|2022-02-11 18:53:00|6599|6593|6594.7|6588.7|6599|6593|6589.6|6583.6|58
1644605590000|2022-02-11 18:53:10|6595.2|6589.2|6596.9|6590.9|6598.6|6592.6|6595.2|6589.2|35
1644605600000|2022-02-11 18:53:20|6596.8|6590.8|6594.9|6588.9|6598.4|6592.4|6594.9|6588.9|8
1644605610000|2022-02-11 18:53:30|6595.4|6589.4|6599.8|6593.8|6600.9|6594.9|6594.4|6588.4|93
1644605620000|2022-02-11 18:53:40|6600.3|6594.3|6605.1|6599.1|6605.2|6599.2|6600.3|6594.3|20
1644605630000|2022-02-11 18:53:50|6605.2|6599.2|6607.8|6601.8|6608.8|6602.8|6605.1|6599.1|20
1644605640000|2022-02-11 18:54:00|6608.2|6602.2|6609.3|6603.3|6609.4|6603.4|6603|6597|50
1644605650000|2022-02-11 18:54:10|6608.9|6602.9|6606.7|6600.7|6609.5|6603.5|6605.4|6599.4|75
1644605660000|2022-02-11 18:54:20|6606.2|6600.2|6618.9|6612.9|6618.9|6612.9|6606.2|6600.2|30
1644605670000|2022-02-11 18:54:30|6618.8|6612.8|6606.2|6600.2|6618.8|6612.8|6606.2|6600.2|46
1644605680000|2022-02-11 18:54:40|6606.3|6600.3|6600.3|6594.3|6607.3|6601.3|6600.1|6594.1|11
1644605690000|2022-02-11 18:54:50|6600.8|6594.8|6599.6|6593.6|6601.2|6595.2|6599.6|6593.6|8
1644605700000|2022-02-11 18:55:00|6597.6|6591.6|6589.7|6583.7|6598.3|6592.3|6589.7|6583.7|75
1644605710000|2022-02-11 18:55:10|6589.3|6583.3|6592.7|6586.7|6592.7|6586.7|6588.1|6582.1|32
1644605720000|2022-02-11 18:55:20|6593.3|6587.3|6593.7|6587.7|6593.7|6587.7|6591.7|6585.7|18
1644605730000|2022-02-11 18:55:30|6593.2|6587.2|6593.9|6587.9|6595.4|6589.4|6592.2|6586.2|68
1644605740000|2022-02-11 18:55:40|6592.5|6586.5|6592.5|6586.5|6593.4|6587.4|6591.9|6585.9|6
1644605750000|2022-02-11 18:55:50|6592.4|6586.4|6589.4|6583.4|6592.4|6586.4|6587|6581|39
1644605760000|2022-02-11 18:56:00|6589.9|6583.9|6579.4|6573.4|6590.3|6584.3|6579.4|6573.4|37
1644605770000|2022-02-11 18:56:10|6580.9|6574.9|6583.5|6577.5|6583.9|6577.9|6580.9|6574.9|9
1644605780000|2022-02-11 18:56:20|6583.6|6577.6|6582|6576|6586.5|6580.5|6582|6576|44
1644605790000|2022-02-11 18:56:30|6581.9|6575.9|6581.9|6575.9|6582.5|6576.5|6581.9|6575.9|6
1644605800000|2022-02-11 18:56:40|6581.8|6575.8|6582.4|6576.4|6582.4|6576.4|6580.9|6574.9|14
1644605810000|2022-02-11 18:56:50|6582.5|6576.5|6581.9|6575.9|6582.5|6576.5|6581.4|6575.4|16
1644605820000|2022-02-11 18:57:00|6582|6576|6581.3|6575.3|6584.4|6578.4|6581.3|6575.3|10
1644605830000|2022-02-11 18:57:10|6581.7|6575.7|6582.1|6576.1|6584.4|6578.4|6581.6|6575.6|48
1644605840000|2022-02-11 18:57:20|6582.2|6576.2|6583.2|6577.2|6583.3|6577.3|6582.1|6576.1|3
1644605850000|2022-02-11 18:57:30|6583.4|6577.4|6585.2|6579.2|6587.7|6581.7|6583.4|6577.4|32
1644605860000|2022-02-11 18:57:40|6585.3|6579.3|6588.1|6582.1|6588.2|6582.2|6585.2|6579.2|2
1644605870000|2022-02-11 18:57:50|6588.2|6582.2|6589.2|6583.2|6589.7|6583.7|6587.6|6581.6|1
1644605880000|2022-02-11 18:58:00|6589.7|6583.7|6592.9|6586.9|6592.9|6586.9|6589.7|6583.7|11
1644605890000|2022-02-11 18:58:10|6593.3|6587.3|6591.9|6585.9|6594|6588|6591.9|6585.9|17
1644605900000|2022-02-11 18:58:20|6592|6586|6591.9|6585.9|6592.4|6586.4|6590.9|6584.9|5
1644605910000|2022-02-11 18:58:30|6592.4|6586.4|6592.4|6586.4|6593.5|6587.5|6591.8|6585.8|5
1644605920000|2022-02-11 18:58:40|6592.3|6586.3|6592.3|6586.3|6592.4|6586.4|6591.4|6585.4|2
1644605930000|2022-02-11 18:58:50|6592.4|6586.4|6587.3|6581.3|6593.4|6587.4|6587.3|6581.3|63
1644605940000|2022-02-11 18:59:00|6587.4|6581.4|6588.4|6582.4|6588.4|6582.4|6586.3|6580.3|10
1644605950000|2022-02-11 18:59:10|6587.4|6581.4|6585.9|6579.9|6587.4|6581.4|6585.9|6579.9|30
1644605960000|2022-02-11 18:59:20|6585.3|6579.3|6583.4|6577.4|6585.4|6579.4|6583.3|6577.3|12
1644605970000|2022-02-11 18:59:30|6584.4|6578.4|6583.5|6577.5|6584.4|6578.4|6581.8|6575.8|13
1644605980000|2022-02-11 18:59:40|6583.4|6577.4|6584.3|6578.3|6584.3|6578.3|6582.3|6576.3|4
1644605990000|2022-02-11 18:59:50|6583.8|6577.8|6585.8|6579.8|6585.8|6579.8|6583.8|6577.8|5
1644606000000|2022-02-11 19:00:00|6585.9|6579.9|6588.4|6582.4|6589|6583|6585.9|6579.9|13
1644606010000|2022-02-11 19:00:10|6588|6582|6589|6583|6589.2|6583.2|6585.9|6579.9|11
1644606020000|2022-02-11 19:00:20|6588.5|6582.5|6586.5|6580.5|6590|6584|6586.5|6580.5|14
1644606030000|2022-02-11 19:00:30|6586.9|6580.9|6585.5|6579.5|6588.5|6582.5|6584.9|6578.9|21
1644606040000|2022-02-11 19:00:40|6585.4|6579.4|6581.4|6575.4|6589|6583|6581.4|6575.4|31
1644606050000|2022-02-11 19:00:50|6582.3|6576.3|6582.9|6576.9|6583.9|6577.9|6581.4|6575.4|4
1644606060000|2022-02-11 19:01:00|6583.3|6577.3|6587.3|6581.3|6587.3|6581.3|6583.3|6577.3|20
1644606070000|2022-02-11 19:01:10|6587.4|6581.4|6587.4|6581.4|6588.4|6582.4|6586|6580|14
1644606080000|2022-02-11 19:01:20|6585.8|6579.8|6586.8|6580.8|6587.9|6581.9|6585.4|6579.4|6
1644606090000|2022-02-11 19:01:30|6586.3|6580.3|6584.9|6578.9|6586.3|6580.3|6584.8|6578.8|2
1644606100000|2022-02-11 19:01:40|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|6584.3|6578.3|8
1644606110000|2022-02-11 19:01:50|6584.2|6578.2|6582.7|6576.7|6584.3|6578.3|6581.6|6575.6|16
1644606120000|2022-02-11 19:02:00|6583.2|6577.2|6575.5|6569.5|6583.7|6577.7|6575.5|6569.5|150
1644606130000|2022-02-11 19:02:10|6575.6|6569.6|6577.2|6571.2|6578.1|6572.1|6574.1|6568.1|12
1644606140000|2022-02-11 19:02:20|6577.6|6571.6|6574.1|6568.1|6577.6|6571.6|6574|6568|14
1644606150000|2022-02-11 19:02:30|6574.2|6568.2|6578.3|6572.3|6579.1|6573.1|6574.2|6568.2|8
1644606160000|2022-02-11 19:02:40|6577.8|6571.8|6580|6574|6580|6574|6577.8|6571.8|47
1644606170000|2022-02-11 19:02:50|6580.1|6574.1|6572.8|6566.8|6581.6|6575.6|6572.5|6566.5|14
1644606180000|2022-02-11 19:03:00|6572.5|6566.5|6570|6564|6573.6|6567.6|6570|6564|14
1644606190000|2022-02-11 19:03:10|6569.7|6563.7|6562.1|6556.1|6569.7|6563.7|6560.1|6554.1|27
1644606200000|2022-02-11 19:03:20|6560.5|6554.5|6564|6558|6564.5|6558.5|6560.5|6554.5|16
1644606210000|2022-02-11 19:03:30|6563.1|6557.1|6561.1|6555.1|6563.6|6557.6|6557.3|6551.3|25
1644606220000|2022-02-11 19:03:40|6565.6|6559.6|6561|6555|6565.8|6559.8|6558|6552|36
1644606230000|2022-02-11 19:03:50|6560.8|6554.8|6567.8|6561.8|6569.1|6563.1|6560.8|6554.8|22
1644606240000|2022-02-11 19:04:00|6568.1|6562.1|6571.6|6565.6|6572.1|6566.1|6566.8|6560.8|29
1644606250000|2022-02-11 19:04:10|6573.1|6567.1|6572.6|6566.6|6573.8|6567.8|6572.2|6566.2|17
1644606260000|2022-02-11 19:04:20|6572.2|6566.2|6572.1|6566.1|6573.6|6567.6|6572.1|6566.1|24
1644606270000|2022-02-11 19:04:30|6573.8|6567.8|6573.3|6567.3|6574.2|6568.2|6573.3|6567.3|32
1644606280000|2022-02-11 19:04:40|6572.7|6566.7|6573.2|6567.2|6573.8|6567.8|6572|6566|7
1644606290000|2022-02-11 19:04:50|6573.3|6567.3|6577.8|6571.8|6578.6|6572.6|6573.3|6567.3|14
1644606300000|2022-02-11 19:05:00|6576.7|6570.7|6581.7|6575.7|6581.7|6575.7|6573.8|6567.8|20
1644606310000|2022-02-11 19:05:10|6582.2|6576.2|6583.3|6577.3|6583.8|6577.8|6581.7|6575.7|10
1644606320000|2022-02-11 19:05:20|6584.7|6578.7|6584.8|6578.8|6588.7|6582.7|6584.6|6578.6|7
1644606330000|2022-02-11 19:05:30|6585.2|6579.2|6586.2|6580.2|6586.2|6580.2|6584.8|6578.8|6
1644606340000|2022-02-11 19:05:40|6586.8|6580.8|6585.2|6579.2|6586.8|6580.8|6584.7|6578.7|11
1644606350000|2022-02-11 19:05:50|6585.1|6579.1|6580.8|6574.8|6585.1|6579.1|6580.8|6574.8|7
1644606360000|2022-02-11 19:06:00|6580.7|6574.7|6572.7|6566.7|6582.2|6576.2|6572.7|6566.7|21
1644606370000|2022-02-11 19:06:10|6573|6567|6572.6|6566.6|6573|6567|6572.6|6566.6|27
1644606380000|2022-02-11 19:06:20|6573.6|6567.6|6575.1|6569.1|6575.1|6569.1|6573.6|6567.6|63
1644606390000|2022-02-11 19:06:30|6574.7|6568.7|6574.6|6568.6|6577.1|6571.1|6572.2|6566.2|26
1644606400000|2022-02-11 19:06:40|6572.6|6566.6|6572.6|6566.6|6573.5|6567.5|6572.2|6566.2|2
1644606410000|2022-02-11 19:06:50|6573.2|6567.2|6570.2|6564.2|6573.2|6567.2|6568.7|6562.7|17
1644606420000|2022-02-11 19:07:00|6569.2|6563.2|6567.8|6561.8|6569.6|6563.6|6566.2|6560.2|28
1644606430000|2022-02-11 19:07:10|6568.2|6562.2|6570.7|6564.7|6572.2|6566.2|6568.2|6562.2|4
1644606440000|2022-02-11 19:07:20|6571.2|6565.2|6570.2|6564.2|6572.7|6566.7|6570.2|6564.2|7
1644606450000|2022-02-11 19:07:30|6570.1|6564.1|6570.1|6564.1|6571.8|6565.8|6570.1|6564.1|10
1644606460000|2022-02-11 19:07:40|6570.6|6564.6|6567.8|6561.8|6570.6|6564.6|6567.8|6561.8|12
1644606470000|2022-02-11 19:07:50|6567.7|6561.7|6571.7|6565.7|6571.7|6565.7|6567.7|6561.7|7
1644606480000|2022-02-11 19:08:00|6571.5|6565.5|6571.7|6565.7|6571.7|6565.7|6568.9|6562.9|61
1644606490000|2022-02-11 19:08:10|6571.6|6565.6|6572.1|6566.1|6572.1|6566.1|6569.8|6563.8|86
1644606500000|2022-02-11 19:08:20|6571.6|6565.6|6574.2|6568.2|6574.3|6568.3|6571.6|6565.6|36
1644606510000|2022-02-11 19:08:30|6573.8|6567.8|6573.7|6567.7|6574.3|6568.3|6572.7|6566.7|17
1644606520000|2022-02-11 19:08:40|6573.8|6567.8|6570.7|6564.7|6574.2|6568.2|6570.7|6564.7|11
1644606530000|2022-02-11 19:08:50|6569.8|6563.8|6572.8|6566.8|6572.8|6566.8|6569.3|6563.3|22
1644606540000|2022-02-11 19:09:00|6573.7|6567.7|6573.2|6567.2|6573.8|6567.8|6572.3|6566.3|16
1644606550000|2022-02-11 19:09:10|6572.8|6566.8|6574|6568|6574.3|6568.3|6572|6566|17
1644606560000|2022-02-11 19:09:20|6573.5|6567.5|6571.9|6565.9|6574|6568|6571.9|6565.9|9
1644606570000|2022-02-11 19:09:30|6571.5|6565.5|6574|6568|6574|6568|6571.5|6565.5|21
1644606580000|2022-02-11 19:09:40|6574.4|6568.4|6574.6|6568.6|6574.6|6568.6|6574|6568|34
1644606590000|2022-02-11 19:09:50|6574|6568|6573|6567|6574|6568|6572.9|6566.9|9
1644606600000|2022-02-11 19:10:00|6573.5|6567.5|6572.4|6566.4|6574|6568|6572.4|6566.4|35
1644606610000|2022-02-11 19:10:10|6572|6566|6573|6567|6574|6568|6572|6566|10
1644606620000|2022-02-11 19:10:20|6573.4|6567.4|6574|6568|6574|6568|6573|6567|5
1644606630000|2022-02-11 19:10:30|6574.6|6568.6|6571.5|6565.5|6574.6|6568.6|6571.5|6565.5|26
1644606640000|2022-02-11 19:10:40|6571.4|6565.4|6571.9|6565.9|6573.4|6567.4|6571|6565|22
1644606650000|2022-02-11 19:10:50|6572|6566|6573.5|6567.5|6573.5|6567.5|6572|6566|18
1644606660000|2022-02-11 19:11:00|6573.9|6567.9|6574.1|6568.1|6575.1|6569.1|6572|6566|90
1644606670000|2022-02-11 19:11:10|6574.6|6568.6|6574.6|6568.6|6575.6|6569.6|6574.6|6568.6|17
1644606680000|2022-02-11 19:11:20|6575.6|6569.6|6574.1|6568.1|6575.6|6569.6|6573.2|6567.2|9
1644606690000|2022-02-11 19:11:30|6574.2|6568.2|6573.1|6567.1|6574.2|6568.2|6571.2|6565.2|20
1644606700000|2022-02-11 19:11:40|6572.2|6566.2|6572.6|6566.6|6574.2|6568.2|6570.5|6564.5|16
1644606710000|2022-02-11 19:11:50|6574|6568|6572.1|6566.1|6574|6568|6571.7|6565.7|24
1644606720000|2022-02-11 19:12:00|6572.2|6566.2|6570.6|6564.6|6573.6|6567.6|6570.6|6564.6|119
1644606730000|2022-02-11 19:12:10|6571|6565|6573.5|6567.5|6573.6|6567.6|6571|6565|37
1644606740000|2022-02-11 19:12:20|6573.2|6567.2|6570.5|6564.5|6573.6|6567.6|6570.5|6564.5|40
1644606750000|2022-02-11 19:12:30|6570.4|6564.4|6568|6562|6570.5|6564.5|6567|6561|117
1644606760000|2022-02-11 19:12:40|6567.9|6561.9|6563.9|6557.9|6567.9|6561.9|6563.5|6557.5|102
1644606770000|2022-02-11 19:12:50|6564.4|6558.4|6558.7|6552.7|6564.4|6558.4|6558|6552|60
1644606780000|2022-02-11 19:13:00|6558.2|6552.2|6558.7|6552.7|6561.7|6555.7|6558.2|6552.2|56
1644606790000|2022-02-11 19:13:10|6558.9|6552.9|6560.4|6554.4|6561|6555|6556.2|6550.2|211
1644606800000|2022-02-11 19:13:20|6560|6554|6559.9|6553.9|6560.9|6554.9|6557.4|6551.4|15
1644606810000|2022-02-11 19:13:30|6558.9|6552.9|6560|6554|6561|6555|6558.9|6552.9|32
1644606820000|2022-02-11 19:13:40|6559.9|6553.9|6557.5|6551.5|6560.5|6554.5|6556.5|6550.5|30
1644606830000|2022-02-11 19:13:50|6557.3|6551.3|6556.5|6550.5|6562.4|6556.4|6553.6|6547.6|79
1644606840000|2022-02-11 19:14:00|6556.4|6550.4|6567.6|6561.6|6568.6|6562.6|6556.4|6550.4|494
1644606850000|2022-02-11 19:14:10|6568.5|6562.5|6573.7|6567.7|6575.7|6569.7|6566.6|6560.6|318
1644606860000|2022-02-11 19:14:20|6574.2|6568.2|6571.3|6565.3|6576.3|6570.3|6571.3|6565.3|159
1644606870000|2022-02-11 19:14:30|6571.2|6565.2|6569.1|6563.1|6572.6|6566.6|6569.1|6563.1|176
1644606880000|2022-02-11 19:14:40|6569.5|6563.5|6568.6|6562.6|6570.6|6564.6|6568.1|6562.1|133
1644606890000|2022-02-11 19:14:50|6568.1|6562.1|6571.2|6565.2|6572.2|6566.2|6568.1|6562.1|186
1644606900000|2022-02-11 19:15:00|6571.1|6565.1|6569.7|6563.7|6571.2|6565.2|6569|6563|126
1644606910000|2022-02-11 19:15:10|6569.3|6563.3|6569.6|6563.6|6570.2|6564.2|6568.8|6562.8|84
1644606920000|2022-02-11 19:15:20|6570.1|6564.1|6570.4|6564.4|6570.6|6564.6|6570.1|6564.1|13
1644606930000|2022-02-11 19:15:30|6570|6564|6569.6|6563.6|6570|6564|6569.6|6563.6|35
1644606940000|2022-02-11 19:15:40|6568.8|6562.8|6561.1|6555.1|6568.8|6562.8|6559.8|6553.8|87
1644606950000|2022-02-11 19:15:50|6561|6555|6559.6|6553.6|6561.5|6555.5|6559.6|6553.6|25
1644606960000|2022-02-11 19:16:00|6560.4|6554.4|6559|6553|6560.4|6554.4|6559|6553|56
1644606970000|2022-02-11 19:16:10|6558.6|6552.6|6560|6554|6560|6554|6558|6552|14
1644606980000|2022-02-11 19:16:20|6560.4|6554.4|6560|6554|6560.4|6554.4|6560|6554|3
1644606990000|2022-02-11 19:16:30|6559.9|6553.9|6558.9|6552.9|6561.1|6555.1|6558.5|6552.5|37
1644607000000|2022-02-11 19:16:40|6559|6553|6555.6|6549.6|6559.5|6553.5|6555.6|6549.6|25
1644607010000|2022-02-11 19:16:50|6555.3|6549.3|6559.5|6553.5|6560.9|6554.9|6554.5|6548.5|57
1644607020000|2022-02-11 19:17:00|6560.8|6554.8|6558.5|6552.5|6562.6|6556.6|6556.2|6550.2|46
1644607030000|2022-02-11 19:17:10|6558.1|6552.1|6559|6553|6559|6553|6558.1|6552.1|104
1644607040000|2022-02-11 19:17:20|6558.2|6552.2|6561.8|6555.8|6563.6|6557.6|6556.6|6550.6|33
1644607050000|2022-02-11 19:17:30|6562.3|6556.3|6568.8|6562.8|6568.8|6562.8|6562.3|6556.3|57
1644607060000|2022-02-11 19:17:40|6568.3|6562.3|6564.8|6558.8|6568.3|6562.3|6564.8|6558.8|46
1644607070000|2022-02-11 19:17:50|6565.2|6559.2|6566.1|6560.1|6566.7|6560.7|6565.2|6559.2|1
1644607080000|2022-02-11 19:18:00|6567.3|6561.3|6567.1|6561.1|6567.9|6561.9|6565.3|6559.3|107
1644607090000|2022-02-11 19:18:10|6566.7|6560.7|6565.4|6559.4|6567.6|6561.6|6564.6|6558.6|98
1644607100000|2022-02-11 19:18:20|6565.6|6559.6|6567.9|6561.9|6567.9|6561.9|6565.6|6559.6|1
1644607110000|2022-02-11 19:18:30|6567.4|6561.4|6569.3|6563.3|6570.9|6564.9|6566.5|6560.5|21
1644607120000|2022-02-11 19:18:40|6570|6564|6570|6564|6570|6564|6569.6|6563.6|20
1644607140000|2022-02-11 19:19:00|6571.4|6565.4|6571.6|6565.6|6572|6566|6571.4|6565.4|38
1644607150000|2022-02-11 19:19:10|6572|6566|6571.6|6565.6|6572|6566|6571.6|6565.6|23
1644607160000|2022-02-11 19:19:20|6572|6566|6569.6|6563.6|6572|6566|6569.6|6563.6|84
1644607170000|2022-02-11 19:19:30|6570.1|6564.1|6571.5|6565.5|6571.6|6565.6|6570.1|6564.1|1
1644607180000|2022-02-11 19:19:40|6571.1|6565.1|6606.2|6596.2|6617.1|6602.1|6571.1|6565.1|19
1644607190000|2022-02-11 19:19:50|6607.2|6601.2|6601|6586|6608|6601.6|6597.3|6582.3|22
1644800400000|2022-02-14 01:00:00|6600.6|6594.6|6612.1|6606.1|6612.1|6606.1|6600.5|6594.5|39
1644800410000|2022-02-14 01:00:10|6618|6612|6617.1|6611.1|6618.6|6612.6|6616.4|6610.4|94
1644800420000|2022-02-14 01:00:20|6617.6|6611.6|6618.1|6612.1|6618.5|6612.5|6617.4|6611.4|35
1644800430000|2022-02-14 01:00:30|6618.5|6612.5|6636.2|6630.2|6636.2|6630.2|6618.5|6612.5|43
1644800440000|2022-02-14 01:00:40|6633.2|6627.2|6635|6629|6635.3|6629.3|6633.2|6627.2|14
1644800450000|2022-02-14 01:00:50|6637.5|6631.5|6642.3|6636.3|6642.3|6636.3|6637.5|6631.5|8
1644800460000|2022-02-14 01:01:00|6642.7|6636.7|6658.9|6652.9|6658.9|6652.9|6640.6|6634.6|37
1644800470000|2022-02-14 01:01:10|6658.5|6652.5|6664.3|6658.3|6664.3|6658.3|6658.2|6652.2|47
1644800480000|2022-02-14 01:01:20|6664.8|6658.8|6642.8|6636.8|6664.8|6658.8|6642.7|6636.7|29
1644800490000|2022-02-14 01:01:30|6645.3|6639.3|6645.8|6639.8|6646.2|6640.2|6645.3|6639.3|2
1644800500000|2022-02-14 01:01:40|6647.3|6641.3|6645.8|6639.8|6647.3|6641.3|6645.8|6639.8|3
1644800510000|2022-02-14 01:01:50|6645.7|6639.7|6646.9|6640.9|6646.9|6640.9|6645.7|6639.7|1
1644800520000|2022-02-14 01:02:00|6646.8|6640.8|6645.3|6639.3|6646.8|6640.8|6644.7|6638.7|3
1644800530000|2022-02-14 01:02:10|6644.8|6638.8|6641.3|6635.3|6644.8|6638.8|6641.3|6635.3|4
1644800540000|2022-02-14 01:02:20|6641.2|6635.2|6641.6|6635.6|6641.6|6635.6|6640.9|6634.9|4
1644800550000|2022-02-14 01:02:30|6642|6636|6640.9|6634.9|6643|6637|6640.9|6634.9|3
1644800560000|2022-02-14 01:02:40|6640.4|6634.4|6640.9|6634.9|6641.4|6635.4|6640.4|6634.4|2
1644800570000|2022-02-14 01:02:50|6640.4|6634.4|6643.3|6637.3|6643.8|6637.8|6640.4|6634.4|10
1644800580000|2022-02-14 01:03:00|6642.8|6636.8|6643.8|6637.8|6644.2|6638.2|6642.3|6636.3|10
1644800590000|2022-02-14 01:03:10|6643.4|6637.4|6641.2|6635.2|6644.3|6638.3|6641.2|6635.2|9
1644800600000|2022-02-14 01:03:20|6640.3|6634.3|6640.7|6634.7|6640.7|6634.7|6640.2|6634.2|9
1644800610000|2022-02-14 01:03:30|6640.2|6634.2|6640.3|6634.3|6640.7|6634.7|6640.2|6634.2|7
1644800620000|2022-02-14 01:03:40|6640.2|6634.2|6640.7|6634.7|6641.3|6635.3|6640.2|6634.2|5
1644800630000|2022-02-14 01:03:50|6640.8|6634.8|6646.7|6640.7|6646.7|6640.7|6640.8|6634.8|7
1644800640000|2022-02-14 01:04:00|6647.9|6641.9|6647.2|6641.2|6647.9|6641.9|6645.8|6639.8|2
1644800650000|2022-02-14 01:04:10|6647.3|6641.3|6634.3|6628.3|6647.3|6641.3|6634.3|6628.3|28
1644800660000|2022-02-14 01:04:20|6635.6|6629.6|6634.7|6628.7|6636.5|6630.5|6634.2|6628.2|8
1644800670000|2022-02-14 01:04:30|6634.9|6628.9|6634.7|6628.7|6635.3|6629.3|6634.7|6628.7|2
1644800680000|2022-02-14 01:04:40|6634.8|6628.8|6635.3|6629.3|6635.3|6629.3|6633.8|6627.8|3
1644800690000|2022-02-14 01:04:50|6635.8|6629.8|6638.8|6632.8|6638.8|6632.8|6635.8|6629.8|2
1644800700000|2022-02-14 01:05:00|6638.3|6632.3|6633.2|6627.2|6638.3|6632.3|6632.7|6626.7|32
1644800710000|2022-02-14 01:05:10|6632.7|6626.7|6633.2|6627.2|6633.3|6627.3|6632.2|6626.2|13
1644800720000|2022-02-14 01:05:20|6633.4|6627.4|6637.3|6631.3|6637.3|6631.3|6632.8|6626.8|10
1644800730000|2022-02-14 01:05:30|6636.8|6630.8|6637.3|6631.3|6637.3|6631.3|6636.3|6630.3|0
1644800740000|2022-02-14 01:05:40|6637.2|6631.2|6637.4|6631.4|6637.4|6631.4|6635.8|6629.8|2
1644800750000|2022-02-14 01:05:50|6636.8|6630.8|6632.2|6626.2|6636.8|6630.8|6632.2|6626.2|13
1644800760000|2022-02-14 01:06:00|6632.7|6626.7|6629.2|6623.2|6633.2|6627.2|6629.2|6623.2|6
1644800770000|2022-02-14 01:06:10|6628.7|6622.7|6628.7|6622.7|6629.1|6623.1|6628.2|6622.2|2
1644800780000|2022-02-14 01:06:20|6629.2|6623.2|6628.7|6622.7|6629.3|6623.3|6628.7|6622.7|6
1644800790000|2022-02-14 01:06:30|6629.7|6623.7|6629.6|6623.6|6630.2|6624.2|6629.6|6623.6|1
1644800800000|2022-02-14 01:06:40|6629.7|6623.7|6628.3|6622.3|6629.7|6623.7|6628.2|6622.2|5
1644800810000|2022-02-14 01:06:50|6628.2|6622.2|6629.7|6623.7|6629.7|6623.7|6628.2|6622.2|7
1644800820000|2022-02-14 01:07:00|6629.5|6623.5|6626.1|6620.1|6629.7|6623.7|6625.6|6619.6|29
1644800830000|2022-02-14 01:07:10|6626.2|6620.2|6626.7|6620.7|6627.2|6621.2|6626.2|6620.2|1
1644800840000|2022-02-14 01:07:20|6626.2|6620.2|6624.7|6618.7|6626.7|6620.7|6624.7|6618.7|2
1644800850000|2022-02-14 01:07:30|6624.2|6618.2|6626.7|6620.7|6627.2|6621.2|6623.2|6617.2|18
1644800860000|2022-02-14 01:07:40|6626.8|6620.8|6626.4|6620.4|6626.8|6620.8|6626.2|6620.2|0
1644800870000|2022-02-14 01:07:50|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6625.6|6619.6|4
1644800880000|2022-02-14 01:08:00|6628.2|6622.2|6625.1|6619.1|6628.2|6622.2|6625.1|6619.1|3
1644800890000|2022-02-14 01:08:10|6625.2|6619.2|6627.2|6621.2|6627.6|6621.6|6625.1|6619.1|3
1644800900000|2022-02-14 01:08:20|6627.1|6621.1|6628.7|6622.7|6629.2|6623.2|6626.2|6620.2|2
1644800910000|2022-02-14 01:08:30|6628.2|6622.2|6629.7|6623.7|6630.2|6624.2|6627.7|6621.7|2
1644800920000|2022-02-14 01:08:40|6630.2|6624.2|6630.7|6624.7|6630.7|6624.7|6629.1|6623.1|0
1644800930000|2022-02-14 01:08:50|6631.2|6625.2|6632.2|6626.2|6632.2|6626.2|6631.2|6625.2|1
1644800940000|2022-02-14 01:09:00|6632.7|6626.7|6634.7|6628.7|6634.7|6628.7|6632.7|6626.7|3
1644800950000|2022-02-14 01:09:10|6635.2|6629.2|6636.7|6630.7|6636.7|6630.7|6635.2|6629.2|1
1644800960000|2022-02-14 01:09:20|6637.2|6631.2|6641.2|6635.2|6641.2|6635.2|6637.2|6631.2|3
1644800970000|2022-02-14 01:09:30|6641.4|6635.4|6638.2|6632.2|6642.2|6636.2|6638.2|6632.2|16
1644800980000|2022-02-14 01:09:40|6640.2|6634.2|6640.2|6634.2|6640.7|6634.7|6640.2|6634.2|0
1644800990000|2022-02-14 01:09:50|6640.1|6634.1|6639.2|6633.2|6640.7|6634.7|6639.2|6633.2|1
1644801000000|2022-02-14 01:10:00|6638.7|6632.7|6637.6|6631.6|6638.7|6632.7|6636.2|6630.2|11
1644801010000|2022-02-14 01:10:10|6637.1|6631.1|6638.7|6632.7|6638.7|6632.7|6637.1|6631.1|13
1644801020000|2022-02-14 01:10:20|6639.2|6633.2|6639.7|6633.7|6640.6|6634.6|6639.2|6633.2|2
1644801030000|2022-02-14 01:10:30|6639.2|6633.2|6637.6|6631.6|6639.2|6633.2|6637.6|6631.6|1
1644801040000|2022-02-14 01:10:40|6638.1|6632.1|6637.6|6631.6|6638.6|6632.6|6637.6|6631.6|1
1644801050000|2022-02-14 01:10:50|6637.5|6631.5|6637.1|6631.1|6637.5|6631.5|6637.1|6631.1|18
1644801060000|2022-02-14 01:11:00|6637|6631|6631.1|6625.1|6638.1|6632.1|6631.1|6625.1|6
1644801070000|2022-02-14 01:11:10|6630.1|6624.1|6629.7|6623.7|6630.1|6624.1|6629.6|6623.6|0
1644801080000|2022-02-14 01:11:20|6630|6624|6629.1|6623.1|6630|6624|6629.1|6623.1|2
1644801090000|2022-02-14 01:11:30|6629.5|6623.5|6627.7|6621.7|6629.6|6623.6|6627.1|6621.1|1
1644801100000|2022-02-14 01:11:40|6628.7|6622.7|6630.6|6624.6|6630.6|6624.6|6627.7|6621.7|2
1644801110000|2022-02-14 01:11:50|6630.7|6624.7|6627.7|6621.7|6630.7|6624.7|6627.7|6621.7|6
1644801120000|2022-02-14 01:12:00|6627.2|6621.2|6626.2|6620.2|6628.7|6622.7|6626.2|6620.2|1
1644801130000|2022-02-14 01:12:10|6625.7|6619.7|6628.2|6622.2|6628.2|6622.2|6625.7|6619.7|10
1644801140000|2022-02-14 01:12:20|6628.7|6622.7|6627.2|6621.2|6628.7|6622.7|6626.7|6620.7|4
1644801150000|2022-02-14 01:12:30|6627.7|6621.7|6627.6|6621.6|6627.7|6621.7|6625.7|6619.7|6
1644801170000|2022-02-14 01:12:50|6627.5|6621.5|6627.6|6621.6|6627.6|6621.6|6627.5|6621.5|1
1644801180000|2022-02-14 01:13:00|6627.1|6621.1|6629.2|6623.2|6629.2|6623.2|6627.1|6621.1|4
1644801190000|2022-02-14 01:13:10|6629.7|6623.7|6631.2|6625.2|6631.2|6625.2|6629.7|6623.7|1
1644801200000|2022-02-14 01:13:20|6631.1|6625.1|6629.6|6623.6|6631.1|6625.1|6629.6|6623.6|0
1644801210000|2022-02-14 01:13:30|6630.1|6624.1|6630.7|6624.7|6630.7|6624.7|6630.1|6624.1|11
1644801220000|2022-02-14 01:13:40|6630.1|6624.1|6629.2|6623.2|6630.1|6624.1|6629.2|6623.2|6
1644801230000|2022-02-14 01:13:50|6628.6|6622.6|6629.1|6623.1|6629.1|6623.1|6628.6|6622.6|1
1644801240000|2022-02-14 01:14:00|6629.6|6623.6|6629.1|6623.1|6629.6|6623.6|6629.1|6623.1|3
1644801250000|2022-02-14 01:14:10|6628.9|6622.9|6630.1|6624.1|6630.1|6624.1|6628.8|6622.8|17
1644801260000|2022-02-14 01:14:20|6630.2|6624.2|6629.6|6623.6|6630.2|6624.2|6629.6|6623.6|0
1644801270000|2022-02-14 01:14:30|6629.2|6623.2|6625.7|6619.7|6629.2|6623.2|6625.7|6619.7|10
1644801280000|2022-02-14 01:14:40|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|24
1644801290000|2022-02-14 01:14:50|6621.6|6615.6|6623.7|6617.7|6623.7|6617.7|6621.6|6615.6|3
1644801300000|2022-02-14 01:15:00|6623.2|6617.2|6621.1|6615.1|6623.2|6617.2|6621.1|6615.1|3
1644801310000|2022-02-14 01:15:10|6621.2|6615.2|6624.2|6618.2|6624.2|6618.2|6621.2|6615.2|2
1644801320000|2022-02-14 01:15:20|6624.1|6618.1|6623.6|6617.6|6624.1|6618.1|6622.2|6616.2|1
1644801330000|2022-02-14 01:15:30|6624|6618|6623.1|6617.1|6624.1|6618.1|6623.1|6617.1|0
1644801340000|2022-02-14 01:15:40|6622.6|6616.6|6621.6|6615.6|6622.6|6616.6|6621.6|6615.6|0
1644801350000|2022-02-14 01:15:50|6622.5|6616.5|6622.6|6616.6|6622.6|6616.6|6621.6|6615.6|8
1644801360000|2022-02-14 01:16:00|6622|6616|6623.2|6617.2|6623.2|6617.2|6621.6|6615.6|5
1644801370000|2022-02-14 01:16:10|6624.1|6618.1|6623.2|6617.2|6625|6619|6623.2|6617.2|2
1644801390000|2022-02-14 01:16:30|6624.6|6618.6|6623.7|6617.7|6624.6|6618.6|6623.7|6617.7|11
1644801400000|2022-02-14 01:16:40|6623.6|6617.6|6622.6|6616.6|6623.6|6617.6|6622.6|6616.6|0
1644801410000|2022-02-14 01:16:50|6622.1|6616.1|6622.7|6616.7|6622.7|6616.7|6622.1|6616.1|0
1644801420000|2022-02-14 01:17:00|6623.1|6617.1|6621.3|6615.3|6623.1|6617.1|6621.2|6615.2|6
1644801430000|2022-02-14 01:17:10|6622.6|6616.6|6622.6|6616.6|6622.6|6616.6|6622.1|6616.1|0
1644801440000|2022-02-14 01:17:20|6623.1|6617.1|6623.7|6617.7|6623.7|6617.7|6623.1|6617.1|2
1644801450000|2022-02-14 01:17:30|6623.2|6617.2|6622.2|6616.2|6623.2|6617.2|6622.2|6616.2|2
1644801460000|2022-02-14 01:17:40|6622.4|6616.4|6623.2|6617.2|6623.2|6617.2|6622.4|6616.4|4
1644801470000|2022-02-14 01:17:50|6623.3|6617.3|6624.2|6618.2|6624.4|6618.4|6623.3|6617.3|3
1644801480000|2022-02-14 01:18:00|6623.7|6617.7|6621.7|6615.7|6623.7|6617.7|6621.1|6615.1|5
1644801490000|2022-02-14 01:18:10|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6621.7|6615.7|0
1644801500000|2022-02-14 01:18:20|6622.7|6616.7|6623.7|6617.7|6623.7|6617.7|6622.7|6616.7|2
1644801510000|2022-02-14 01:18:30|6623.5|6617.5|6622.7|6616.7|6623.5|6617.5|6622.7|6616.7|1
1644801520000|2022-02-14 01:18:40|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|0
1644801530000|2022-02-14 01:18:50|6623.7|6617.7|6623.2|6617.2|6623.8|6617.8|6623.2|6617.2|1
1644801540000|2022-02-14 01:19:00|6623.7|6617.7|6621.1|6615.1|6623.7|6617.7|6621.1|6615.1|3
1644801550000|2022-02-14 01:19:10|6621|6615|6621.6|6615.6|6621.6|6615.6|6620.6|6614.6|0
1644801560000|2022-02-14 01:19:20|6621.1|6615.1|6621.7|6615.7|6621.7|6615.7|6621.1|6615.1|0
1644801570000|2022-02-14 01:19:30|6621.2|6615.2|6621.1|6615.1|6621.2|6615.2|6621.1|6615.1|0
1644801580000|2022-02-14 01:19:40|6620.6|6614.6|6621.1|6615.1|6621.2|6615.2|6620.6|6614.6|0
1644801590000|2022-02-14 01:19:50|6621.2|6615.2|6621.7|6615.7|6621.7|6615.7|6621.1|6615.1|1
1644801600000|2022-02-14 01:20:00|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6622.2|6616.2|4
1644801610000|2022-02-14 01:20:10|6624.3|6618.3|6623.8|6617.8|6624.4|6618.4|6623.8|6617.8|0
1644801620000|2022-02-14 01:20:20|6624.2|6618.2|6623.8|6617.8|6624.4|6618.4|6623.8|6617.8|0
1644801630000|2022-02-14 01:20:30|6623.7|6617.7|6622.2|6616.2|6623.7|6617.7|6622.2|6616.2|0
1644801640000|2022-02-14 01:20:40|6621.7|6615.7|6621.2|6615.2|6621.7|6615.7|6621.2|6615.2|1
1644801650000|2022-02-14 01:20:50|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|1
1644801660000|2022-02-14 01:21:00|6621.2|6615.2|6621.1|6615.1|6622.2|6616.2|6621.1|6615.1|6
1644801670000|2022-02-14 01:21:10|6620.6|6614.6|6619.3|6613.3|6620.6|6614.6|6619.3|6613.3|7
1644801680000|2022-02-14 01:21:20|6620.2|6614.2|6617.8|6611.8|6620.2|6614.2|6617.8|6611.8|9
1644801690000|2022-02-14 01:21:30|6617.5|6611.5|6617.2|6611.2|6617.5|6611.5|6616.2|6610.2|1
1644801700000|2022-02-14 01:21:40|6616.7|6610.7|6616.7|6610.7|6617.2|6611.2|6616.2|6610.2|2
1644801710000|2022-02-14 01:21:50|6615.8|6609.8|6619.7|6613.7|6619.7|6613.7|6615.8|6609.8|10
1644801720000|2022-02-14 01:22:00|6620.2|6614.2|6619.7|6613.7|6620.2|6614.2|6619.7|6613.7|2
1644801730000|2022-02-14 01:22:10|6620.7|6614.7|6623.2|6617.2|6623.2|6617.2|6620.7|6614.7|1
1644801740000|2022-02-14 01:22:20|6623.7|6617.7|6622.2|6616.2|6624.2|6618.2|6622.2|6616.2|2
1644801750000|2022-02-14 01:22:30|6622|6616|6620.7|6614.7|6622|6616|6620.2|6614.2|1
1644801760000|2022-02-14 01:22:40|6620.2|6614.2|6619.6|6613.6|6620.7|6614.7|6619.6|6613.6|1
1644801770000|2022-02-14 01:22:50|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.1|6613.1|10
1644801780000|2022-02-14 01:23:00|6619.1|6613.1|6616.7|6610.7|6619.1|6613.1|6615.4|6609.4|16
1644801790000|2022-02-14 01:23:10|6617.2|6611.2|6618.2|6612.2|6618.2|6612.2|6617.2|6611.2|0
1644801800000|2022-02-14 01:23:20|6617.2|6611.2|6617.7|6611.7|6617.7|6611.7|6617.2|6611.2|0
1644801810000|2022-02-14 01:23:30|6617.2|6611.2|6618.2|6612.2|6618.2|6612.2|6617.2|6611.2|0
1644801820000|2022-02-14 01:23:40|6618.6|6612.6|6619.2|6613.2|6620.7|6614.7|6618.6|6612.6|4
1644801830000|2022-02-14 01:23:50|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6618.7|6612.7|0
1644801840000|2022-02-14 01:24:00|6620.2|6614.2|6620.7|6614.7|6620.7|6614.7|6619.7|6613.7|1
1644801850000|2022-02-14 01:24:10|6620.6|6614.6|6620.7|6614.7|6620.7|6614.7|6620.2|6614.2|0
1644801860000|2022-02-14 01:24:20|6621.2|6615.2|6619.7|6613.7|6621.2|6615.2|6619.2|6613.2|0
1644801870000|2022-02-14 01:24:30|6619.2|6613.2|6619.7|6613.7|6620.2|6614.2|6619.2|6613.2|8
1644801880000|2022-02-14 01:24:40|6620.2|6614.2|6620.7|6614.7|6621.7|6615.7|6620.2|6614.2|2
1644801890000|2022-02-14 01:24:50|6620.2|6614.2|6621.7|6615.7|6621.7|6615.7|6620.2|6614.2|0
1644801900000|2022-02-14 01:25:00|6622.5|6616.5|6622.7|6616.7|6622.7|6616.7|6622.5|6616.5|4
1644801910000|2022-02-14 01:25:10|6622.2|6616.2|6620.2|6614.2|6622.2|6616.2|6620.2|6614.2|2
1644801920000|2022-02-14 01:25:20|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|0
1644801950000|2022-02-14 01:25:50|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|2
1644801960000|2022-02-14 01:26:00|6619.2|6613.2|6620.7|6614.7|6620.7|6614.7|6619.2|6613.2|10
1644801970000|2022-02-14 01:26:10|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|6621.2|6615.2|1
1644801980000|2022-02-14 01:26:20|6622.2|6616.2|6624.2|6618.2|6624.2|6618.2|6622.2|6616.2|2
1644801990000|2022-02-14 01:26:30|6623.7|6617.7|6621.7|6615.7|6623.7|6617.7|6621.7|6615.7|0
1644802000000|2022-02-14 01:26:40|6622.2|6616.2|6622.4|6616.4|6622.4|6616.4|6622.2|6616.2|1
1644802010000|2022-02-14 01:26:50|6623.7|6617.7|6622.7|6616.7|6623.7|6617.7|6622.2|6616.2|0
1644802020000|2022-02-14 01:27:00|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|0
1644802040000|2022-02-14 01:27:20|6623.4|6617.4|6620.7|6614.7|6624.2|6618.2|6620.7|6614.7|12
1644802050000|2022-02-14 01:27:30|6620.1|6614.1|6619.7|6613.7|6620.1|6614.1|6619.7|6613.7|5
1644802060000|2022-02-14 01:27:40|6619.6|6613.6|6620.2|6614.2|6620.2|6614.2|6619.6|6613.6|4
1644802070000|2022-02-14 01:27:50|6622.2|6616.2|6620.7|6614.7|6623.4|6617.4|6620.2|6614.2|23
1644802080000|2022-02-14 01:28:00|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|0
1644802100000|2022-02-14 01:28:20|||||||||2
1644802120000|2022-02-14 01:28:40|6620.7|6614.7|6617.7|6611.7|6620.7|6614.7|6617.7|6611.7|9
1644802130000|2022-02-14 01:28:50|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1644802140000|2022-02-14 01:29:00|6617.7|6611.7|6616.7|6610.7|6617.7|6611.7|6615.7|6609.7|7
1644802150000|2022-02-14 01:29:10|6617.2|6611.2|6616.2|6610.2|6617.2|6611.2|6616.2|6610.2|2
1644802160000|2022-02-14 01:29:20|6615.7|6609.7|6617.2|6611.2|6617.2|6611.2|6615.7|6609.7|0
1644802170000|2022-02-14 01:29:30|6616.7|6610.7|6616.7|6610.7|6617.2|6611.2|6616.2|6610.2|0
1644802180000|2022-02-14 01:29:40|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1644802190000|2022-02-14 01:29:50|6617.7|6611.7|6617.2|6611.2|6617.7|6611.7|6616.8|6610.8|0
1644802200000|2022-02-14 01:30:00|6617.7|6611.7|6618.7|6612.7|6618.7|6612.7|6617.7|6611.7|3
1644802210000|2022-02-14 01:30:10|6619.2|6613.2|6620.7|6614.7|6620.7|6614.7|6618.7|6612.7|2
1644802220000|2022-02-14 01:30:20|6621.3|6615.3|6620.7|6614.7|6621.3|6615.3|6620.7|6614.7|3
1644802230000|2022-02-14 01:30:30|6621.2|6615.2|6621.8|6615.8|6621.8|6615.8|6621.2|6615.2|1
1644802240000|2022-02-14 01:30:40|6622.2|6616.2|6621.8|6615.8|6622.3|6616.3|6621.8|6615.8|5
1644802250000|2022-02-14 01:30:50|6621.7|6615.7|6621.2|6615.2|6621.7|6615.7|6621.2|6615.2|0
1644802260000|2022-02-14 01:31:00|6620.2|6614.2|6619.7|6613.7|6620.2|6614.2|6619.2|6613.2|1
1644802270000|2022-02-14 01:31:10|6620.2|6614.2|6619.7|6613.7|6620.2|6614.2|6619.7|6613.7|0
1644802280000|2022-02-14 01:31:20|6620.2|6614.2|6619.8|6613.8|6620.2|6614.2|6619.7|6613.7|0
1644802310000|2022-02-14 01:31:50|6619.7|6613.7|6619.8|6613.8|6619.8|6613.8|6619.7|6613.7|2
1644802320000|2022-02-14 01:32:00|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1644802330000|2022-02-14 01:32:10|6619.3|6613.3|6618.7|6612.7|6619.3|6613.3|6618.7|6612.7|0
1644802340000|2022-02-14 01:32:20|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6617.7|6611.7|6
1644802360000|2022-02-14 01:32:40|6618.3|6612.3|6619.8|6613.8|6620.3|6614.3|6618.3|6612.3|6
1644802370000|2022-02-14 01:32:50|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|0
1644802380000|2022-02-14 01:33:00|6620.3|6614.3|6619.3|6613.3|6620.3|6614.3|6619.3|6613.3|2
1644802390000|2022-02-14 01:33:10|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|0
1644802410000|2022-02-14 01:33:30|6617.8|6611.8|6619.3|6613.3|6619.8|6613.8|6617.8|6611.8|1
1644802420000|2022-02-14 01:33:40|6619.2|6613.2|6619.3|6613.3|6619.8|6613.8|6618.8|6612.8|1
1644802430000|2022-02-14 01:33:50|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|0
1644802440000|2022-02-14 01:34:00|6619.7|6613.7|6619.3|6613.3|6619.7|6613.7|6618.8|6612.8|1
1644802450000|2022-02-14 01:34:10|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|0
1644802460000|2022-02-14 01:34:20|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|0
1644802470000|2022-02-14 01:34:30|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|1
1644802480000|2022-02-14 01:34:40|6617.9|6611.9|6618.8|6612.8|6618.8|6612.8|6617.9|6611.9|0
1644802490000|2022-02-14 01:34:50|6617.8|6611.8|6617.3|6611.3|6617.8|6611.8|6617.3|6611.3|0
1644802500000|2022-02-14 01:35:00|6617.4|6611.4|6616.8|6610.8|6617.8|6611.8|6616.8|6610.8|0
1644802510000|2022-02-14 01:35:10|6616|6610|6615.3|6609.3|6616|6610|6615.2|6609.2|2
1644802520000|2022-02-14 01:35:20|6615.7|6609.7|6615.8|6609.8|6616.3|6610.3|6615.7|6609.7|1
1644802530000|2022-02-14 01:35:30|6616.3|6610.3|6615.8|6609.8|6616.3|6610.3|6615.8|6609.8|0
1644802540000|2022-02-14 01:35:40|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1644802550000|2022-02-14 01:35:50|6615.2|6609.2|6615.3|6609.3|6615.3|6609.3|6615.2|6609.2|5
1644802560000|2022-02-14 01:36:00|6615.8|6609.8|6617.3|6611.3|6617.3|6611.3|6615.8|6609.8|3
1644802590000|2022-02-14 01:36:30|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|0
1644802600000|2022-02-14 01:36:40|6618|6612|6622.3|6616.3|6622.3|6616.3|6618|6612|7
1644802610000|2022-02-14 01:36:50|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1644802620000|2022-02-14 01:37:00|6622.3|6616.3|6620.8|6614.8|6622.3|6616.3|6620.8|6614.8|1
1644802630000|2022-02-14 01:37:10|6620.3|6614.3|6618.8|6612.8|6620.3|6614.3|6618.8|6612.8|0
1644802640000|2022-02-14 01:37:20|6619.3|6613.3|6619.8|6613.8|6620.2|6614.2|6619.3|6613.3|0
1644802660000|2022-02-14 01:37:40|6620.2|6614.2|6619.8|6613.8|6620.3|6614.3|6619.8|6613.8|0
1644802670000|2022-02-14 01:37:50|6620.8|6614.8|6620.3|6614.3|6621.8|6615.8|6619.8|6613.8|2
1644802680000|2022-02-14 01:38:00|6619.8|6613.8|6620.3|6614.3|6621.3|6615.3|6619.8|6613.8|2
1644802690000|2022-02-14 01:38:10|6619.8|6613.8|6620.3|6614.3|6620.3|6614.3|6619.8|6613.8|0
1644802700000|2022-02-14 01:38:20|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|0
1644802710000|2022-02-14 01:38:30|6620.8|6614.8|6620.8|6614.8|6621.3|6615.3|6620.8|6614.8|1
1644802720000|2022-02-14 01:38:40|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6620.8|6614.8|0
1644802730000|2022-02-14 01:38:50|6620.7|6614.7|6620.4|6614.4|6620.7|6614.7|6619.8|6613.8|0
1644802740000|2022-02-14 01:39:00|6620.8|6614.8|6619.8|6613.8|6620.8|6614.8|6619.8|6613.8|0
1644802750000|2022-02-14 01:39:10|6619|6613|6619.8|6613.8|6620.3|6614.3|6619|6613|0
1644802760000|2022-02-14 01:39:20|6620.3|6614.3|6619.8|6613.8|6620.3|6614.3|6619.8|6613.8|0
1644802770000|2022-02-14 01:39:30|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.2|6614.2|0
1644802780000|2022-02-14 01:39:40|6621.3|6615.3|6620.7|6614.7|6621.3|6615.3|6620.7|6614.7|1
1644802790000|2022-02-14 01:39:50|6620.8|6614.8|6620.7|6614.7|6621.3|6615.3|6620.7|6614.7|0
1644802800000|2022-02-14 01:40:00|6621.3|6615.3|6620.8|6614.8|6621.3|6615.3|6620.8|6614.8|0
1644802810000|2022-02-14 01:40:10|6620.9|6614.9|6620.3|6614.3|6621.8|6615.8|6619.8|6613.8|8
1644802820000|2022-02-14 01:40:20|6620.8|6614.8|6620.3|6614.3|6620.8|6614.8|6620.3|6614.3|0
1644802830000|2022-02-14 01:40:30|6620.8|6614.8|6620.3|6614.3|6621.3|6615.3|6619.8|6613.8|0
1644802840000|2022-02-14 01:40:40|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6620.8|6614.8|0
1644802850000|2022-02-14 01:40:50|6620.8|6614.8|6619.8|6613.8|6620.8|6614.8|6619.8|6613.8|0
1644802860000|2022-02-14 01:41:00|6620.3|6614.3|6619.3|6613.3|6620.3|6614.3|6619.3|6613.3|1
1644802870000|2022-02-14 01:41:10|6618.8|6612.8|6618.3|6612.3|6618.8|6612.8|6618.3|6612.3|0
1644802880000|2022-02-14 01:41:20|6618.8|6612.8|6619.3|6613.3|6619.3|6613.3|6618.8|6612.8|3
1644802890000|2022-02-14 01:41:30|6619.2|6613.2|6618.3|6612.3|6619.2|6613.2|6618.3|6612.3|0
1644802900000|2022-02-14 01:41:40|6617.8|6611.8|6616.8|6610.8|6617.8|6611.8|6616.8|6610.8|0
1644802910000|2022-02-14 01:41:50|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6616.3|6610.3|2
1644802920000|2022-02-14 01:42:00|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|1
1644802940000|2022-02-14 01:42:20|6615.7|6609.7|6615.7|6609.7|6616.3|6610.3|6615.7|6609.7|2
1644802950000|2022-02-14 01:42:30|6615.8|6609.8|6615.7|6609.7|6615.8|6609.8|6615.7|6609.7|1
1644802960000|2022-02-14 01:42:40|6616.4|6610.4|6616.3|6610.3|6616.8|6610.8|6616.3|6610.3|5
1644802970000|2022-02-14 01:42:50|6616.8|6610.8|6617.2|6611.2|6617.3|6611.3|6616.8|6610.8|1
1644802980000|2022-02-14 01:43:00|6616.7|6610.7|6616.2|6610.2|6616.7|6610.7|6616.2|6610.2|2
1644802990000|2022-02-14 01:43:10|6616.3|6610.3|6616.8|6610.8|6616.8|6610.8|6616.3|6610.3|0
1644803000000|2022-02-14 01:43:20|6616.3|6610.3|6616.2|6610.2|6616.3|6610.3|6616.2|6610.2|0
1644803010000|2022-02-14 01:43:30|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|1
1644803020000|2022-02-14 01:43:40|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|4
1644803040000|2022-02-14 01:44:00|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|2
1644803060000|2022-02-14 01:44:20|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|7
1644803070000|2022-02-14 01:44:30|6615.4|6609.4|6615.4|6609.4|6615.9|6609.9|6615.4|6609.4|1
1644803080000|2022-02-14 01:44:40|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|0
1644803090000|2022-02-14 01:44:50|6616.4|6610.4|6617.4|6611.4|6617.4|6611.4|6616.4|6610.4|2
1644803100000|2022-02-14 01:45:00|6617|6611|6618.8|6612.8|6619.4|6613.4|6616.8|6610.8|2
1644803110000|2022-02-14 01:45:10|6618.7|6612.7|6617.8|6611.8|6618.8|6612.8|6617.8|6611.8|0
1644803120000|2022-02-14 01:45:20|6617.7|6611.7|6618|6612|6618|6612|6617.3|6611.3|3
1644803130000|2022-02-14 01:45:30|6618.8|6612.8|6619.8|6613.8|6619.8|6613.8|6618.3|6612.3|0
1644803140000|2022-02-14 01:45:40|6619.3|6613.3|6619.8|6613.8|6619.8|6613.8|6619.3|6613.3|0
1644803150000|2022-02-14 01:45:50|6619.3|6613.3|6619.7|6613.7|6619.8|6613.8|6619.3|6613.3|0
1644803170000|2022-02-14 01:46:10|6619.2|6613.2|6619.7|6613.7|6619.7|6613.7|6619.2|6613.2|1
1644803180000|2022-02-14 01:46:20|6619.3|6613.3|6619.9|6613.9|6619.9|6613.9|6619.3|6613.3|0
1644803190000|2022-02-14 01:46:30|6620.3|6614.3|6621.3|6615.3|6621.3|6615.3|6620.3|6614.3|1
1644803200000|2022-02-14 01:46:40|6621.9|6615.9|6621.3|6615.3|6621.9|6615.9|6621.3|6615.3|2
1644803210000|2022-02-14 01:46:50|6621.4|6615.4|6621.8|6615.8|6621.8|6615.8|6621.4|6615.4|0
1644803220000|2022-02-14 01:47:00|6621|6615|6621.3|6615.3|6621.3|6615.3|6620.8|6614.8|0
1644803230000|2022-02-14 01:47:10|6621.8|6615.8|6622.4|6616.4|6622.4|6616.4|6621.8|6615.8|0
1644803240000|2022-02-14 01:47:20|6622.9|6616.9|6624.4|6618.4|6624.8|6618.8|6622.8|6616.8|1
1644803250000|2022-02-14 01:47:30|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|0
1644803260000|2022-02-14 01:47:40|6625.4|6619.4|6625.4|6619.4|6625.4|6619.4|6625.4|6619.4|0
1644803270000|2022-02-14 01:47:50|6625.8|6619.8|6626.3|6620.3|6626.8|6620.8|6625.8|6619.8|2
1644803280000|2022-02-14 01:48:00|6626.8|6620.8|6624.3|6618.3|6626.8|6620.8|6624.3|6618.3|11
1644803300000|2022-02-14 01:48:20|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1644803320000|2022-02-14 01:48:40|6623.9|6617.9|6625.8|6619.8|6625.8|6619.8|6623.8|6617.8|2
1644803330000|2022-02-14 01:48:50|6625.2|6619.2|6624.8|6618.8|6626.3|6620.3|6624.8|6618.8|1
1644803360000|2022-02-14 01:49:20|6625.2|6619.2|6625.8|6619.8|6625.8|6619.8|6625.2|6619.2|0
1644803370000|2022-02-14 01:49:30|6625.3|6619.3|6625.8|6619.8|6625.8|6619.8|6625.3|6619.3|0
1644803380000|2022-02-14 01:49:40|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|1
1644803390000|2022-02-14 01:49:50|6626.8|6620.8|6626.9|6620.9|6626.9|6620.9|6626.8|6620.8|1
1644803400000|2022-02-14 01:50:00|6626.8|6620.8|6624.8|6618.8|6626.8|6620.8|6624.8|6618.8|2
1644803410000|2022-02-14 01:50:10|6625.8|6619.8|6624.8|6618.8|6625.8|6619.8|6624.8|6618.8|0
1644803420000|2022-02-14 01:50:20|6625.7|6619.7|6625.8|6619.8|6625.8|6619.8|6625.3|6619.3|0
1644803430000|2022-02-14 01:50:30|6626.3|6620.3|6625.8|6619.8|6626.4|6620.4|6625.8|6619.8|0
1644803460000|2022-02-14 01:51:00|6625.4|6619.4|6625.8|6619.8|6625.8|6619.8|6625.4|6619.4|0
1644803480000|2022-02-14 01:51:20|6626.3|6620.3|6627.3|6621.3|6627.3|6621.3|6626.3|6620.3|0
1644803490000|2022-02-14 01:51:30|6627.4|6621.4|6627.4|6621.4|6627.7|6621.7|6627.4|6621.4|0
1644803500000|2022-02-14 01:51:40|6627.5|6621.5|6627.8|6621.8|6627.8|6621.8|6627.4|6621.4|2
1644803510000|2022-02-14 01:51:50|6626.2|6620.2|6627.8|6621.8|6627.8|6621.8|6626.2|6620.2|7
1644803520000|2022-02-14 01:52:00|6628.3|6622.3|6630.8|6624.8|6630.8|6624.8|6628.3|6622.3|24
1644803530000|2022-02-14 01:52:10|6630.7|6624.7|6630.3|6624.3|6630.7|6624.7|6630.3|6624.3|0
1644803560000|2022-02-14 01:52:40|6631.6|6625.6|6632.3|6626.3|6632.3|6626.3|6631.6|6625.6|4
1644803570000|2022-02-14 01:52:50|||||||||1
1644803580000|2022-02-14 01:53:00|||||||||1
1644803590000|2022-02-14 01:53:10|6633.8|6627.8|6637.4|6631.4|6637.4|6631.4|6633.8|6627.8|9
1644803600000|2022-02-14 01:53:20|6637.2|6631.2|6636.8|6630.8|6637.4|6631.4|6636.8|6630.8|2
1644803610000|2022-02-14 01:53:30|6636.4|6630.4|6634.8|6628.8|6636.4|6630.4|6634.8|6628.8|1
1644803620000|2022-02-14 01:53:40|6634.3|6628.3|6633.8|6627.8|6634.8|6628.8|6633.3|6627.3|3
1644803630000|2022-02-14 01:53:50|6632.8|6626.8|6634.3|6628.3|6634.3|6628.3|6632.8|6626.8|0
1644803640000|2022-02-14 01:54:00|6634.8|6628.8|6634.3|6628.3|6634.8|6628.8|6634.3|6628.3|0
1644803650000|2022-02-14 01:54:10|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|0
1644803660000|2022-02-14 01:54:20|6634.9|6628.9|6636.8|6630.8|6636.8|6630.8|6634.9|6628.9|0
1644803670000|2022-02-14 01:54:30|6637.3|6631.3|6637.7|6631.7|6637.8|6631.8|6637.3|6631.3|0
1644803690000|2022-02-14 01:54:50|6637.8|6631.8|6636.8|6630.8|6637.8|6631.8|6636.3|6630.3|0
1644803700000|2022-02-14 01:55:00|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|0
1644803730000|2022-02-14 01:55:30|6636.9|6630.9|6636.4|6630.4|6636.9|6630.9|6635.8|6629.8|4
1644803740000|2022-02-14 01:55:40|6636.3|6630.3|6635.3|6629.3|6636.3|6630.3|6635.3|6629.3|0
1644803750000|2022-02-14 01:55:50|6635.2|6629.2|6633.8|6627.8|6635.2|6629.2|6633.8|6627.8|0
1644803760000|2022-02-14 01:56:00|6634.2|6628.2|6633.3|6627.3|6634.3|6628.3|6633.3|6627.3|1
1644803770000|2022-02-14 01:56:10|6633.2|6627.2|6634.8|6628.8|6634.8|6628.8|6633.2|6627.2|0
1644803780000|2022-02-14 01:56:20|6634.7|6628.7|6634.8|6628.8|6634.8|6628.8|6634.7|6628.7|0
1644803790000|2022-02-14 01:56:30|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|6634.8|6628.8|0
1644803800000|2022-02-14 01:56:40|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|0
1644803810000|2022-02-14 01:56:50|6635.8|6629.8|6635.2|6629.2|6635.8|6629.8|6634.5|6628.5|4
1644803820000|2022-02-14 01:57:00|6635.3|6629.3|6635.8|6629.8|6636.4|6630.4|6635.3|6629.3|5
1644803830000|2022-02-14 01:57:10|6635.9|6629.9|6636.2|6630.2|6636.3|6630.3|6635.8|6629.8|2
1644803840000|2022-02-14 01:57:20|6635.7|6629.7|6638.3|6632.3|6638.3|6632.3|6635.7|6629.7|2
1644803850000|2022-02-14 01:57:30|6638.8|6632.8|6638.3|6632.3|6638.8|6632.8|6638.3|6632.3|4
1644803860000|2022-02-14 01:57:40|6638.2|6632.2|6638.3|6632.3|6638.3|6632.3|6638.2|6632.2|1
1644803870000|2022-02-14 01:57:50|6637.7|6631.7|6633.8|6627.8|6637.7|6631.7|6633.8|6627.8|12
1644803880000|2022-02-14 01:58:00|6633.7|6627.7|6630.9|6624.9|6633.8|6627.8|6630.3|6624.3|2
1644803900000|2022-02-14 01:58:20|6631.8|6625.8|6630.8|6624.8|6631.8|6625.8|6630.7|6624.7|2
1644803910000|2022-02-14 01:58:30|6630.7|6624.7|6628.8|6622.8|6630.7|6624.7|6628.8|6622.8|1
1644803920000|2022-02-14 01:58:40|6628.3|6622.3|6627.8|6621.8|6628.3|6622.3|6627.8|6621.8|0
1644803930000|2022-02-14 01:58:50|6628.4|6622.4|6626.3|6620.3|6628.4|6622.4|6626.3|6620.3|3
1644803940000|2022-02-14 01:59:00|6626.4|6620.4|6626.3|6620.3|6626.4|6620.4|6626.3|6620.3|0
1644803950000|2022-02-14 01:59:10|6625.8|6619.8|6626.9|6620.9|6628.3|6622.3|6625.3|6619.3|1
1644803960000|2022-02-14 01:59:20|6627|6621|6628.3|6622.3|6628.3|6622.3|6627|6621|0
1644803980000|2022-02-14 01:59:40|6628.7|6622.7|6627.3|6621.3|6629.8|6623.8|6627.3|6621.3|2
1644803990000|2022-02-14 01:59:50|6625.8|6619.8|6626.8|6620.8|6626.8|6620.8|6625.3|6619.3|1
1644804000000|2022-02-14 02:00:00|6626.7|6620.7|6625.8|6619.8|6626.9|6620.9|6625.8|6619.8|1
1644804020000|2022-02-14 02:00:20|6626.2|6620.2|6623.9|6617.9|6626.3|6620.3|6623.8|6617.8|10
1644804030000|2022-02-14 02:00:30|6623.4|6617.4|6622.8|6616.8|6623.4|6617.4|6622.8|6616.8|0
1644804040000|2022-02-14 02:00:40|6623.4|6617.4|6623.3|6617.3|6623.4|6617.4|6623.3|6617.3|0
1644804050000|2022-02-14 02:00:50|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1644804060000|2022-02-14 02:01:00|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|0
1644804070000|2022-02-14 02:01:10|6623.2|6617.2|6622.3|6616.3|6623.2|6617.2|6622.3|6616.3|0
1644804080000|2022-02-14 02:01:20|6622.8|6616.8|6622.8|6616.8|6622.9|6616.9|6622.8|6616.8|0
1644804090000|2022-02-14 02:01:30|6622.9|6616.9|6624.4|6618.4|6624.4|6618.4|6622.8|6616.8|1
1644804100000|2022-02-14 02:01:40|6623.9|6617.9|6622.9|6616.9|6624.4|6618.4|6622.9|6616.9|3
1644804160000|2022-02-14 02:02:40|6622|6616|6622.4|6616.4|6622.4|6616.4|6622|6616|2
1644804180000|2022-02-14 02:03:00|6622.3|6616.3|6622.9|6616.9|6622.9|6616.9|6622.3|6616.3|1
1644804190000|2022-02-14 02:03:10|6623.4|6617.4|6625.8|6619.8|6626.3|6620.3|6623.4|6617.4|1
1644804210000|2022-02-14 02:03:30|6625.7|6619.7|6625.3|6619.3|6625.7|6619.7|6625.3|6619.3|0
1644804220000|2022-02-14 02:03:40|6625.7|6619.7|6624.8|6618.8|6625.8|6619.8|6624.8|6618.8|0
1644804230000|2022-02-14 02:03:50|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|0
1644804240000|2022-02-14 02:04:00|6624.8|6618.8|6625.3|6619.3|6625.3|6619.3|6624.8|6618.8|0
1644804260000|2022-02-14 02:04:20|6625.2|6619.2|6622.8|6616.8|6625.2|6619.2|6622.8|6616.8|1
1644804270000|2022-02-14 02:04:30|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1644804280000|2022-02-14 02:04:40|6622.9|6616.9|6623.3|6617.3|6623.3|6617.3|6622.9|6616.9|0
1644804290000|2022-02-14 02:04:50|6623.8|6617.8|6625.8|6619.8|6625.8|6619.8|6623.8|6617.8|1
1644804300000|2022-02-14 02:05:00|6625.7|6619.7|6625.7|6619.7|6625.8|6619.8|6625.3|6619.3|0
1644804310000|2022-02-14 02:05:10|6625.8|6619.8|6626.4|6620.4|6626.4|6620.4|6625.8|6619.8|1
1644804320000|2022-02-14 02:05:20|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|0
1644804340000|2022-02-14 02:05:40|6626.7|6620.7|6626.4|6620.4|6626.7|6620.7|6626.3|6620.3|0
1644804350000|2022-02-14 02:05:50|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|0
1644804360000|2022-02-14 02:06:00|6626.7|6620.7|6625.3|6619.3|6626.7|6620.7|6625.3|6619.3|1
1644804410000|2022-02-14 02:06:50|6625.8|6619.8|6625.3|6619.3|6625.8|6619.8|6625.3|6619.3|1
1644804420000|2022-02-14 02:07:00|6625.8|6619.8|6627.6|6621.6|6628.3|6622.3|6625.8|6619.8|15
1644804430000|2022-02-14 02:07:10|6629.4|6623.4|6627.9|6621.9|6629.4|6623.4|6627.9|6621.9|1
1644804440000|2022-02-14 02:07:20|6627.5|6621.5|6627|6621|6627.5|6621.5|6627|6621|0
1644804460000|2022-02-14 02:07:40|6627.4|6621.4|6627.2|6621.2|6627.4|6621.4|6627.2|6621.2|0
1644804470000|2022-02-14 02:07:50|6627.4|6621.4|6627.3|6621.3|6627.4|6621.4|6627.3|6621.3|0
1644804490000|2022-02-14 02:08:10|6627.2|6621.2|6627.8|6621.8|6628.4|6622.4|6627.2|6621.2|7
1644804500000|2022-02-14 02:08:20|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|0
1644804510000|2022-02-14 02:08:30|6629.7|6623.7|6630.2|6624.2|6630.2|6624.2|6629.7|6623.7|0
1644804520000|2022-02-14 02:08:40|6630.3|6624.3|6630.8|6624.8|6630.8|6624.8|6630.3|6624.3|0
1644804530000|2022-02-14 02:08:50|6631.2|6625.2|6631.7|6625.7|6631.7|6625.7|6631.2|6625.2|0
1644804540000|2022-02-14 02:09:00|6631.8|6625.8|6631.7|6625.7|6631.8|6625.8|6631.7|6625.7|1
1644804550000|2022-02-14 02:09:10|6631.2|6625.2|6628.4|6622.4|6631.2|6625.2|6627.9|6621.9|0
1644804580000|2022-02-14 02:09:40|6627.4|6621.4|6627|6621|6627.4|6621.4|6627|6621|0
1644804590000|2022-02-14 02:09:50|6627.4|6621.4|6627.9|6621.9|6627.9|6621.9|6627.4|6621.4|0
1644804600000|2022-02-14 02:10:00|6627.4|6621.4|6625.4|6619.4|6627.4|6621.4|6625.4|6619.4|0
1644804610000|2022-02-14 02:10:10|6624|6618|6624|6618|6624|6618|6624|6618|0
1644804620000|2022-02-14 02:10:20|6623.9|6617.9|6624.1|6618.1|6624.1|6618.1|6623.5|6617.5|0
1644804630000|2022-02-14 02:10:30|6623.5|6617.5|6622.9|6616.9|6624.9|6618.9|6622.8|6616.8|3
1644804640000|2022-02-14 02:10:40|6623.1|6617.1|6623.1|6617.1|6623.1|6617.1|6623.1|6617.1|0
1644804650000|2022-02-14 02:10:50|6623|6617|6623|6617|6623|6617|6623|6617|0
1644804660000|2022-02-14 02:11:00|6622.6|6616.6|6622.6|6616.6|6622.6|6616.6|6622.6|6616.6|0
1644804670000|2022-02-14 02:11:10|6622.5|6616.5|6621.4|6615.4|6622.5|6616.5|6621.4|6615.4|1
1644804680000|2022-02-14 02:11:20|6621.9|6615.9|6620.6|6614.6|6621.9|6615.9|6620.5|6614.5|0
1644804690000|2022-02-14 02:11:30|6621.4|6615.4|6619.2|6613.2|6621.4|6615.4|6619.2|6613.2|3
1644804700000|2022-02-14 02:11:40|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|0
1644804710000|2022-02-14 02:11:50|6619.2|6613.2|6621.1|6615.1|6621.4|6615.4|6619.1|6613.1|12
1644804720000|2022-02-14 02:12:00|6618.6|6612.6|6622.8|6616.8|6622.9|6616.9|6618.6|6612.6|13
1644804730000|2022-02-14 02:12:10|6622.7|6616.7|6620.4|6614.4|6622.7|6616.7|6620.4|6614.4|0
1644804770000|2022-02-14 02:12:50|6620.3|6614.3|6619.9|6613.9|6620.3|6614.3|6619.9|6613.9|0
1644804780000|2022-02-14 02:13:00|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|1
1644804790000|2022-02-14 02:13:10|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1644804820000|2022-02-14 02:13:40|6620.3|6614.3|6620.8|6614.8|6620.8|6614.8|6620.3|6614.3|1
1644804830000|2022-02-14 02:13:50|6620.9|6614.9|6621.3|6615.3|6621.3|6615.3|6620.9|6614.9|0
1644804840000|2022-02-14 02:14:00|6620.9|6614.9|6620.8|6614.8|6620.9|6614.9|6620.8|6614.8|0
1644804850000|2022-02-14 02:14:10|6621.7|6615.7|6621.3|6615.3|6621.7|6615.7|6621.3|6615.3|0
1644804870000|2022-02-14 02:14:30|6621.7|6615.7|6621.8|6615.8|6621.8|6615.8|6621.7|6615.7|0
1644804880000|2022-02-14 02:14:40|6622.9|6616.9|6623.4|6617.4|6623.4|6617.4|6622.9|6616.9|5
1644804890000|2022-02-14 02:14:50|6624.2|6618.2|6624.2|6618.2|6624.3|6618.3|6623.7|6617.7|0
1644804900000|2022-02-14 02:15:00|6624.3|6618.3|6624.2|6618.2|6624.3|6618.3|6624.2|6618.2|0
1644804920000|2022-02-14 02:15:20|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1644804950000|2022-02-14 02:15:50|||||||||1
1644804960000|2022-02-14 02:16:00|6623.3|6617.3|6621.4|6615.4|6623.3|6617.3|6621.4|6615.4|0
1644804990000|2022-02-14 02:16:30|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|0
1644805020000|2022-02-14 02:17:00|6619.9|6613.9|6620.9|6614.9|6620.9|6614.9|6619.9|6613.9|2
1644805050000|2022-02-14 02:17:30|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|0
1644805060000|2022-02-14 02:17:40|6620.5|6614.5|6620.4|6614.4|6620.9|6614.9|6620|6614|0
1644805100000|2022-02-14 02:18:20|6620.5|6614.5|6620.8|6614.8|6620.9|6614.9|6620.5|6614.5|1
1644805110000|2022-02-14 02:18:30|6620.4|6614.4|6620.9|6614.9|6621|6615|6620.4|6614.4|0
1644805120000|2022-02-14 02:18:40|6621|6615|6621.4|6615.4|6621.9|6615.9|6621|6615|1
1644805140000|2022-02-14 02:19:00|6621.9|6615.9|6622.4|6616.4|6622.9|6616.9|6621.9|6615.9|0
1644805160000|2022-02-14 02:19:20|6621.9|6615.9|6621.4|6615.4|6621.9|6615.9|6621.4|6615.4|3
1644805180000|2022-02-14 02:19:40|6622.2|6616.2|6622.4|6616.4|6622.4|6616.4|6622.2|6616.2|0
1644805270000|2022-02-14 02:21:10|6622|6616|6622|6616|6622|6616|6622|6616|1
1644805280000|2022-02-14 02:21:20|6622.9|6616.9|6623|6617|6623|6617|6622.9|6616.9|0
1644805290000|2022-02-14 02:21:30|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1644805300000|2022-02-14 02:21:40|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|1
1644805320000|2022-02-14 02:22:00|6623|6617|6623.3|6617.3|6623.3|6617.3|6622.9|6616.9|0
1644805330000|2022-02-14 02:22:10|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.3|6617.3|0
1644805340000|2022-02-14 02:22:20|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1644805370000|2022-02-14 02:22:50|6623.4|6617.4|6622.8|6616.8|6623.4|6617.4|6622.7|6616.7|0
1644805380000|2022-02-14 02:23:00|6623.2|6617.2|6622.8|6616.8|6623.3|6617.3|6622.7|6616.7|0
1644805390000|2022-02-14 02:23:10|6622.7|6616.7|6622.8|6616.8|6622.8|6616.8|6622.7|6616.7|0
1644805400000|2022-02-14 02:23:20|6623.3|6617.3|6623.8|6617.8|6623.8|6617.8|6623.3|6617.3|1
1644805420000|2022-02-14 02:23:40|6623.9|6617.9|6623.3|6617.3|6623.9|6617.9|6623.3|6617.3|0
1644805430000|2022-02-14 02:23:50|6624.4|6618.4|6624.4|6618.4|6624.5|6618.5|6624.4|6618.4|2
1644805440000|2022-02-14 02:24:00|6624.5|6618.5|6624.4|6618.4|6624.9|6618.9|6624.4|6618.4|0
1644805450000|2022-02-14 02:24:10|6624.5|6618.5|6624.9|6618.9|6624.9|6618.9|6624.5|6618.5|0
1644805470000|2022-02-14 02:24:30|6624.4|6618.4|6624.8|6618.8|6624.8|6618.8|6624.4|6618.4|0
1644805480000|2022-02-14 02:24:40|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|0
1644805490000|2022-02-14 02:24:50|6624.8|6618.8|6625.4|6619.4|6625.4|6619.4|6624.4|6618.4|0
1644805510000|2022-02-14 02:25:10|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|0
1644805520000|2022-02-14 02:25:20|6624|6618|6622.5|6616.5|6624|6618|6622.5|6616.5|0
1644805530000|2022-02-14 02:25:30|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|0
1644805590000|2022-02-14 02:26:30|6623.3|6617.3|6623.9|6617.9|6623.9|6617.9|6623.3|6617.3|0
1644805610000|2022-02-14 02:26:50|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|1
1644805620000|2022-02-14 02:27:00|6623.2|6617.2|6622.9|6616.9|6623.2|6617.2|6622.5|6616.5|1
1644805640000|2022-02-14 02:27:20|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1644805700000|2022-02-14 02:28:20|6622.9|6616.9|6621.9|6615.9|6622.9|6616.9|6621.9|6615.9|3
1644805710000|2022-02-14 02:28:30|6621.8|6615.8|6621.4|6615.4|6621.8|6615.8|6621.4|6615.4|0
1644805750000|2022-02-14 02:29:10|6622.3|6616.3|6622.9|6616.9|6622.9|6616.9|6622.3|6616.3|0
1644805770000|2022-02-14 02:29:30|6623.3|6617.3|6623.9|6617.9|6623.9|6617.9|6623.3|6617.3|3
1644805780000|2022-02-14 02:29:40|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|0
1644805790000|2022-02-14 02:29:50|6624.3|6618.3|6625|6619|6625|6619|6624.3|6618.3|3
1644805800000|2022-02-14 02:30:00|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|0
1644805820000|2022-02-14 02:30:20|6626.5|6620.5|6626.4|6620.4|6627.4|6621.4|6626.4|6620.4|2
1644805830000|2022-02-14 02:30:30|6626.9|6620.9|6627.9|6621.9|6627.9|6621.9|6626.9|6620.9|0
1644805840000|2022-02-14 02:30:40|6627.4|6621.4|6628.4|6622.4|6628.4|6622.4|6627.4|6621.4|1
1644805850000|2022-02-14 02:30:50|6628.9|6622.9|6629.4|6623.4|6629.9|6623.9|6628.9|6622.9|1
1644805860000|2022-02-14 02:31:00|6630.3|6624.3|6629.4|6623.4|6630.4|6624.4|6629.4|6623.4|0
1644805870000|2022-02-14 02:31:10|6628.6|6622.6|6629.4|6623.4|6629.4|6623.4|6628.4|6622.4|0
1644805910000|2022-02-14 02:31:50|6629.3|6623.3|6629.4|6623.4|6629.4|6623.4|6628.9|6622.9|0
1644805920000|2022-02-14 02:32:00|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1644805930000|2022-02-14 02:32:10|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|0
1644805940000|2022-02-14 02:32:20|6629.5|6623.5|6633.4|6627.4|6633.4|6627.4|6629.5|6623.5|1
1644805950000|2022-02-14 02:32:30|6634.4|6628.4|6634.5|6628.5|6635.4|6629.4|6634.4|6628.4|2
1644805960000|2022-02-14 02:32:40|6634.4|6628.4|6635.4|6629.4|6636.2|6630.2|6634.4|6628.4|7
1644805970000|2022-02-14 02:32:50|6634.4|6628.4|6635.4|6629.4|6635.4|6629.4|6633.9|6627.9|0
1644805980000|2022-02-14 02:33:00|6635.3|6629.3|6632|6626|6635.3|6629.3|6631.9|6625.9|3
1644805990000|2022-02-14 02:33:10|6632.4|6626.4|6633.4|6627.4|6633.8|6627.8|6632.4|6626.4|8
1644806000000|2022-02-14 02:33:20|6633.3|6627.3|6632.9|6626.9|6633.3|6627.3|6632.4|6626.4|0
1644806010000|2022-02-14 02:33:30|6632.4|6626.4|6632.9|6626.9|6632.9|6626.9|6632.4|6626.4|0
1644806020000|2022-02-14 02:33:40|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|0
1644806030000|2022-02-14 02:33:50|6631.4|6625.4|6630.5|6624.5|6631.9|6625.9|6630.4|6624.4|1
1644806040000|2022-02-14 02:34:00|6630.3|6624.3|6629.9|6623.9|6630.3|6624.3|6629.4|6623.4|0
1644806060000|2022-02-14 02:34:20|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|6629.4|6623.4|0
1644806080000|2022-02-14 02:34:40|6629|6623|6627.9|6621.9|6629|6623|6627.9|6621.9|1
1644806100000|2022-02-14 02:35:00|6628.4|6622.4|6629.9|6623.9|6629.9|6623.9|6627.4|6621.4|1
1644806110000|2022-02-14 02:35:10|6630.4|6624.4|6628.9|6622.9|6630.4|6624.4|6628.9|6622.9|0
1644806120000|2022-02-14 02:35:20|6628.8|6622.8|6628.4|6622.4|6628.8|6622.8|6628.4|6622.4|0
1644806130000|2022-02-14 02:35:30|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|0
1644806140000|2022-02-14 02:35:40|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1644806190000|2022-02-14 02:36:30|6627.8|6621.8|6627.4|6621.4|6627.8|6621.8|6627.4|6621.4|0
1644806200000|2022-02-14 02:36:40|6627.8|6621.8|6628.4|6622.4|6628.4|6622.4|6627.8|6621.8|0
1644806210000|2022-02-14 02:36:50|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1644806220000|2022-02-14 02:37:00|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|0
1644806230000|2022-02-14 02:37:10|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1644806240000|2022-02-14 02:37:20|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|0
1644806260000|2022-02-14 02:37:40|6626.9|6620.9|6626.4|6620.4|6626.9|6620.9|6626.4|6620.4|0
1644806270000|2022-02-14 02:37:50|6626.5|6620.5|6626.4|6620.4|6627.4|6621.4|6626.4|6620.4|1
1644806290000|2022-02-14 02:38:10|6627.2|6621.2|6627.5|6621.5|6627.9|6621.9|6627.2|6621.2|0
1644806300000|2022-02-14 02:38:20|6627.9|6621.9|6626.4|6620.4|6627.9|6621.9|6626.4|6620.4|0
1644806320000|2022-02-14 02:38:40|6626.5|6620.5|6628.4|6622.4|6628.4|6622.4|6626.5|6620.5|1
1644806330000|2022-02-14 02:38:50|6627.9|6621.9|6626.5|6620.5|6627.9|6621.9|6626.5|6620.5|0
1644806340000|2022-02-14 02:39:00|6626.9|6620.9|6627.4|6621.4|6627.9|6621.9|6626.9|6620.9|0
1644806350000|2022-02-14 02:39:10|6627.9|6621.9|6628.4|6622.4|6628.5|6622.5|6627.9|6621.9|0
1644806390000|2022-02-14 02:39:50|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|1
1644806400000|2022-02-14 02:40:00|6628.4|6622.4|6629.6|6623.6|6629.6|6623.6|6628.4|6622.4|0
1644806410000|2022-02-14 02:40:10|||||||||1
1644806420000|2022-02-14 02:40:20|6629.5|6623.5|6628.5|6622.5|6629.5|6623.5|6628.5|6622.5|1
1644806430000|2022-02-14 02:40:30|6628.6|6622.6|6629|6623|6629|6623|6628.6|6622.6|0
1644806450000|2022-02-14 02:40:50|6629.1|6623.1|6630.1|6624.1|6630.1|6624.1|6629.1|6623.1|0
1644806470000|2022-02-14 02:41:10|6630|6624|6629.5|6623.5|6630|6624|6629.5|6623.5|0
1644806480000|2022-02-14 02:41:20|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|6629|6623|0
1644806500000|2022-02-14 02:41:40|6629|6623|6629.6|6623.6|6629.6|6623.6|6629|6623|0
1644806510000|2022-02-14 02:41:50|6629|6623|6629|6623|6629|6623|6629|6623|0
1644806520000|2022-02-14 02:42:00|6629.1|6623.1|6629.6|6623.6|6629.6|6623.6|6629.1|6623.1|0
1644806590000|2022-02-14 02:43:10|6629.7|6623.7|6630.1|6624.1|6630.1|6624.1|6629.7|6623.7|1
1644806610000|2022-02-14 02:43:30|6629.7|6623.7|6629.6|6623.6|6629.7|6623.7|6629.6|6623.6|0
1644806620000|2022-02-14 02:43:40|6629|6623|6630|6624|6630|6624|6628.9|6622.9|0
1644806640000|2022-02-14 02:44:00|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|0
1644806650000|2022-02-14 02:44:10|6630.2|6624.2|6630.1|6624.1|6630.6|6624.6|6630.1|6624.1|3
1644806660000|2022-02-14 02:44:20|6630|6624|6630.1|6624.1|6630.1|6624.1|6630|6624|1
1644806680000|2022-02-14 02:44:40|||||||||1
1644806700000|2022-02-14 02:45:00|6630|6624|6630.1|6624.1|6630.1|6624.1|6630|6624|0
1644806710000|2022-02-14 02:45:10|6630|6624|6630.1|6624.1|6630.1|6624.1|6630|6624|0
1644806720000|2022-02-14 02:45:20|6630|6624|6629.8|6623.8|6630|6624|6629.8|6623.8|2
1644806730000|2022-02-14 02:45:30|6628.8|6622.8|6626.9|6620.9|6628.8|6622.8|6626.9|6620.9|2
1644806740000|2022-02-14 02:45:40|6626.4|6620.4|6627.4|6621.4|6627.8|6621.8|6626.4|6620.4|3
1644806750000|2022-02-14 02:45:50|6626.9|6620.9|6626.4|6620.4|6626.9|6620.9|6626.4|6620.4|0
1644806760000|2022-02-14 02:46:00|6626.9|6620.9|6627.9|6621.9|6627.9|6621.9|6626.9|6620.9|1
1644806770000|2022-02-14 02:46:10|6627.5|6621.5|6628.4|6622.4|6628.4|6622.4|6627.4|6621.4|0
1644806780000|2022-02-14 02:46:20|6629|6623|6629|6623|6629|6623|6629|6623|0
1644806800000|2022-02-14 02:46:40|6629.1|6623.1|6629.1|6623.1|6629.2|6623.2|6629.1|6623.1|0
1644806810000|2022-02-14 02:46:50|6629|6623|6629|6623|6629|6623|6628.4|6622.4|0
1644806820000|2022-02-14 02:47:00|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1644806830000|2022-02-14 02:47:10|6628.9|6622.9|6629|6623|6629|6623|6628.9|6622.9|1
1644806840000|2022-02-14 02:47:20|6629.4|6623.4|6630.1|6624.1|6630.1|6624.1|6629.4|6623.4|0
1644806850000|2022-02-14 02:47:30|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|1
1644806870000|2022-02-14 02:47:50|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|0
1644806880000|2022-02-14 02:48:00|6629.4|6623.4|6629.5|6623.5|6629.5|6623.5|6629.4|6623.4|0
1644806890000|2022-02-14 02:48:10|6629.6|6623.6|6629.4|6623.4|6629.6|6623.6|6629.4|6623.4|0
1644806900000|2022-02-14 02:48:20|6629|6623|6629|6623|6629|6623|6628.9|6622.9|0
1644806910000|2022-02-14 02:48:30|6628.9|6622.9|6629|6623|6629|6623|6628.5|6622.5|0
1644806920000|2022-02-14 02:48:40|6628.9|6622.9|6629|6623|6629|6623|6628.9|6622.9|0
1644806940000|2022-02-14 02:49:00|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1644806950000|2022-02-14 02:49:10|6628.8|6622.8|6628|6622|6628.8|6622.8|6628|6622|1
1644806970000|2022-02-14 02:49:30|6627.9|6621.9|6627.5|6621.5|6627.9|6621.9|6627.5|6621.5|0
1644806980000|2022-02-14 02:49:40|6627.6|6621.6|6628.5|6622.5|6628.5|6622.5|6627.6|6621.6|0
1644806990000|2022-02-14 02:49:50|6628.6|6622.6|6628.5|6622.5|6629.1|6623.1|6628.5|6622.5|0
1644807000000|2022-02-14 02:50:00|6628.6|6622.6|6628.5|6622.5|6628.6|6622.6|6628.5|6622.5|0
1644807010000|2022-02-14 02:50:10|6628.6|6622.6|6629.1|6623.1|6629.6|6623.6|6628.6|6622.6|0
1644807030000|2022-02-14 02:50:30|6629|6623|6629.5|6623.5|6629.5|6623.5|6629|6623|0
1644807040000|2022-02-14 02:50:40|6629.1|6623.1|6628.5|6622.5|6629.1|6623.1|6628.5|6622.5|0
1644807050000|2022-02-14 02:50:50|6628.6|6622.6|6629.1|6623.1|6629.1|6623.1|6628.6|6622.6|0
1644807060000|2022-02-14 02:51:00|6629.5|6623.5|6629.7|6623.7|6629.7|6623.7|6629.3|6623.3|0
1644807070000|2022-02-14 02:51:10|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|6629.5|6623.5|0
1644807080000|2022-02-14 02:51:20|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1644807100000|2022-02-14 02:51:40|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|0
1644807120000|2022-02-14 02:52:00|6629.7|6623.7|6630.1|6624.1|6630.1|6624.1|6629.7|6623.7|0
1644807130000|2022-02-14 02:52:10|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|0
1644807140000|2022-02-14 02:52:20|6629.5|6623.5|6630.1|6624.1|6630.1|6624.1|6629.5|6623.5|9
1644807150000|2022-02-14 02:52:30|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|0
1644807170000|2022-02-14 02:52:50|6630.5|6624.5|6630.1|6624.1|6630.5|6624.5|6630.1|6624.1|0
1644807180000|2022-02-14 02:53:00|6630.6|6624.6|6630.1|6624.1|6630.6|6624.6|6630.1|6624.1|0
1644807190000|2022-02-14 02:53:10|6630.2|6624.2|6630.6|6624.6|6630.6|6624.6|6630.2|6624.2|0
1644807200000|2022-02-14 02:53:20|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|0
1644807210000|2022-02-14 02:53:30|6630.6|6624.6|6630.5|6624.5|6630.6|6624.6|6630.5|6624.5|0
1644807220000|2022-02-14 02:53:40|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|3
1644807250000|2022-02-14 02:54:10|6631.4|6625.4|6630.6|6624.6|6631.4|6625.4|6630.6|6624.6|2
1644807270000|2022-02-14 02:54:30|6630.5|6624.5|6630.6|6624.6|6630.6|6624.6|6629.7|6623.7|0
1644807290000|2022-02-14 02:54:50|6631.4|6625.4|6632.1|6626.1|6632.1|6626.1|6631.4|6625.4|5
1644807300000|2022-02-14 02:55:00|6632.6|6626.6|6634.4|6628.4|6634.4|6628.4|6632.6|6626.6|0
1644807320000|2022-02-14 02:55:20|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|1
1644807360000|2022-02-14 02:56:00|6634.7|6628.7|6636|6630|6636|6630|6634.7|6628.7|0
1644807390000|2022-02-14 02:56:30|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|0
1644807400000|2022-02-14 02:56:40|6636.3|6630.3|6635.4|6629.4|6636.3|6630.3|6634|6628|1
1644807420000|2022-02-14 02:57:00|6635.3|6629.3|6634|6628|6635.3|6629.3|6634|6628|0
1644807430000|2022-02-14 02:57:10|6634.4|6628.4|6634|6628|6634.4|6628.4|6634|6628|0
1644807450000|2022-02-14 02:57:30|6634.4|6628.4|6634|6628|6634.4|6628.4|6634|6628|0
1644807480000|2022-02-14 02:58:00|6634.4|6628.4|6634.9|6628.9|6634.9|6628.9|6634.4|6628.4|0
1644807490000|2022-02-14 02:58:10|6634.4|6628.4|6633.4|6627.4|6634.4|6628.4|6633.4|6627.4|0
1644807540000|2022-02-14 02:59:00|6633.5|6627.5|6634.4|6628.4|6634.4|6628.4|6633.5|6627.5|0
1644807550000|2022-02-14 02:59:10|6634|6628|6634|6628|6634|6628|6634|6628|0
1644807570000|2022-02-14 02:59:30|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|0
1644807580000|2022-02-14 02:59:40|6634.5|6628.5|6636.4|6630.4|6636.4|6630.4|6634.5|6628.5|0
1644807600000|2022-02-14 03:00:00|6636.8|6630.8|6636.7|6630.7|6636.8|6630.8|6636.7|6630.7|0
1644807610000|2022-02-14 03:00:10|6636.2|6630.2|6633.4|6627.4|6636.2|6630.2|6633.4|6627.4|1
1644807620000|2022-02-14 03:00:20|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.4|6626.4|0
1644807630000|2022-02-14 03:00:30|6632.5|6626.5|6632.4|6626.4|6632.5|6626.5|6632.4|6626.4|1
1644807660000|2022-02-14 03:01:00|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.4|6626.4|0
1644807670000|2022-02-14 03:01:10|6633.4|6627.4|6633.5|6627.5|6633.5|6627.5|6633.4|6627.4|0
1644807700000|2022-02-14 03:01:40|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|6634|6628|0
1644807710000|2022-02-14 03:01:50|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|1
1644807720000|2022-02-14 03:02:00|6635.8|6629.8|6635.9|6629.9|6635.9|6629.9|6635.4|6629.4|2
1644807730000|2022-02-14 03:02:10|6636|6630|6636.9|6630.9|6636.9|6630.9|6636|6630|1
1644807760000|2022-02-14 03:02:40|6637|6631|6637.4|6631.4|6638.4|6632.4|6637|6631|4
1644807770000|2022-02-14 03:02:50|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|3
1644807800000|2022-02-14 03:03:20|6638.4|6632.4|6637.4|6631.4|6638.4|6632.4|6637.4|6631.4|5
1644807810000|2022-02-14 03:03:30|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|0
1644807830000|2022-02-14 03:03:50|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|1
1644807850000|2022-02-14 03:04:10|6637.9|6631.9|6636.4|6630.4|6637.9|6631.9|6636.4|6630.4|0
1644807870000|2022-02-14 03:04:30|6636.3|6630.3|6635.9|6629.9|6636.3|6630.3|6635.9|6629.9|0
1644807880000|2022-02-14 03:04:40|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|3
1644807890000|2022-02-14 03:04:50|6634|6628|6634|6628|6634|6628|6634|6628|0
1644807900000|2022-02-14 03:05:00|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|2
1644807910000|2022-02-14 03:05:10|6634.9|6628.9|6634|6628|6635.4|6629.4|6634|6628|0
1644807920000|2022-02-14 03:05:20|6634.8|6628.8|6634.4|6628.4|6634.8|6628.8|6634|6628|0
1644807930000|2022-02-14 03:05:30|6634|6628|6633.4|6627.4|6634|6628|6633.4|6627.4|0
1644807940000|2022-02-14 03:05:40|6633|6627|6632.9|6626.9|6633|6627|6632.9|6626.9|0
1644807950000|2022-02-14 03:05:50|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|0
1644807970000|2022-02-14 03:06:10|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|0
1644808000000|2022-02-14 03:06:40|6633|6627|6635.4|6629.4|6635.4|6629.4|6633|6627|4
1644808010000|2022-02-14 03:06:50|6635.9|6629.9|6635.4|6629.4|6635.9|6629.9|6635.4|6629.4|2
1644808020000|2022-02-14 03:07:00|6636.4|6630.4|6637.4|6631.4|6637.4|6631.4|6636.4|6630.4|6
1644808040000|2022-02-14 03:07:20|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|0
1644808050000|2022-02-14 03:07:30|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|1
1644808060000|2022-02-14 03:07:40|6636.6|6630.6|6636.9|6630.9|6636.9|6630.9|6636.4|6630.4|1
1644808080000|2022-02-14 03:08:00|6637.4|6631.4|6635.9|6629.9|6637.4|6631.4|6635.9|6629.9|4
1644808100000|2022-02-14 03:08:20|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|1
1644808120000|2022-02-14 03:08:40|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|0
1644808130000|2022-02-14 03:08:50|6636.3|6630.3|6635.9|6629.9|6636.3|6630.3|6635.9|6629.9|1
1644808140000|2022-02-14 03:09:00|6636|6630|6635.4|6629.4|6637.4|6631.4|6635.4|6629.4|2
1644808150000|2022-02-14 03:09:10|6635.3|6629.3|6634.9|6628.9|6635.3|6629.3|6634.9|6628.9|0
1644808160000|2022-02-14 03:09:20|6634.4|6628.4|6632.9|6626.9|6634.4|6628.4|6632.9|6626.9|0
1644808170000|2022-02-14 03:09:30|6632.4|6626.4|6631.4|6625.4|6632.4|6626.4|6631.4|6625.4|1
1644808180000|2022-02-14 03:09:40|6631|6625|6630.4|6624.4|6632|6626|6630.4|6624.4|3
1644808190000|2022-02-14 03:09:50|6631.4|6625.4|6631.4|6625.4|6631.4|6625.4|6631.4|6625.4|0
1644808200000|2022-02-14 03:10:00|6631.5|6625.5|6632.5|6626.5|6632.5|6626.5|6631.5|6625.5|0
1644808210000|2022-02-14 03:10:10|6633.1|6627.1|6632.4|6626.4|6633.1|6627.1|6632.4|6626.4|0
1644808220000|2022-02-14 03:10:20|6631.9|6625.9|6631.4|6625.4|6631.9|6625.9|6630.9|6624.9|0
1644808230000|2022-02-14 03:10:30|6632|6626|6632.4|6626.4|6632.4|6626.4|6631.9|6625.9|0
1644808240000|2022-02-14 03:10:40|6632.3|6626.3|6631.9|6625.9|6632.3|6626.3|6631.9|6625.9|0
1644808250000|2022-02-14 03:10:50|6631.8|6625.8|6629.9|6623.9|6631.8|6625.8|6629.9|6623.9|1
1644808260000|2022-02-14 03:11:00|6629.5|6623.5|6629.5|6623.5|6629.6|6623.6|6629.5|6623.5|0
1644808270000|2022-02-14 03:11:10|6629.6|6623.6|6631.9|6625.9|6631.9|6625.9|6629.6|6623.6|0
1644808280000|2022-02-14 03:11:20|6632.5|6626.5|6632.4|6626.4|6632.5|6626.5|6632.4|6626.4|1
1644808290000|2022-02-14 03:11:30|6632.3|6626.3|6631.9|6625.9|6632.3|6626.3|6631.9|6625.9|0
1644808310000|2022-02-14 03:11:50|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.4|6626.4|0
1644808320000|2022-02-14 03:12:00|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|0
1644808340000|2022-02-14 03:12:20|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|0
1644808350000|2022-02-14 03:12:30|6632.4|6626.4|6631.9|6625.9|6632.4|6626.4|6631.9|6625.9|0
1644808360000|2022-02-14 03:12:40|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|0
1644808370000|2022-02-14 03:12:50|6630.2|6624.2|6630.4|6624.4|6631.2|6625.2|6629.6|6623.6|3
1644808380000|2022-02-14 03:13:00|6631.8|6625.8|6633.4|6627.4|6633.4|6627.4|6631.8|6625.8|1
1644808410000|2022-02-14 03:13:30|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|2
1644808470000|2022-02-14 03:14:30|6632.3|6626.3|6632.3|6626.3|6632.4|6626.4|6632.3|6626.3|2
1644808480000|2022-02-14 03:14:40|6632.8|6626.8|6632.3|6626.3|6632.8|6626.8|6632.3|6626.3|0
1644808490000|2022-02-14 03:14:50|6632.4|6626.4|6632.9|6626.9|6632.9|6626.9|6632.4|6626.4|2
1644808510000|2022-02-14 03:15:10|6633|6627|6633.4|6627.4|6633.4|6627.4|6633|6627|0
1644808520000|2022-02-14 03:15:20|6633.9|6627.9|6633.4|6627.4|6633.9|6627.9|6633.4|6627.4|0
1644808530000|2022-02-14 03:15:30|6633.9|6627.9|6633|6627|6633.9|6627.9|6633|6627|0
1644808550000|2022-02-14 03:15:50|6632.9|6626.9|6632.8|6626.8|6632.9|6626.9|6632.5|6626.5|0
1644808560000|2022-02-14 03:16:00|6632.7|6626.7|6632.3|6626.3|6632.7|6626.7|6631.7|6625.7|1
1644808570000|2022-02-14 03:16:10|6632.4|6626.4|6631.8|6625.8|6632.4|6626.4|6631.6|6625.6|1
1644808580000|2022-02-14 03:16:20|6631.3|6625.3|6631.3|6625.3|6631.8|6625.8|6631.3|6625.3|0
1644808600000|2022-02-14 03:16:40|6631.8|6625.8|6631.3|6625.3|6631.8|6625.8|6631.3|6625.3|1
1644808610000|2022-02-14 03:16:50|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|0
1644808620000|2022-02-14 03:17:00|6632.3|6626.3|6632.8|6626.8|6632.8|6626.8|6632.3|6626.3|0
1644808630000|2022-02-14 03:17:10|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1644808640000|2022-02-14 03:17:20|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|6631.8|6625.8|0
1644808650000|2022-02-14 03:17:30|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|0
1644808660000|2022-02-14 03:17:40|6631.9|6625.9|6632.8|6626.8|6632.8|6626.8|6631.9|6625.9|0
1644808680000|2022-02-14 03:18:00|6632.7|6626.7|6630.2|6624.2|6632.7|6626.7|6630.2|6624.2|1
1644808690000|2022-02-14 03:18:10|6630.4|6624.4|6630.8|6624.8|6630.8|6624.8|6630.4|6624.4|0
1644808700000|2022-02-14 03:18:20|6631.3|6625.3|6631.3|6625.3|6631.3|6625.3|6631.3|6625.3|0
1644808710000|2022-02-14 03:18:30|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|0
1644808740000|2022-02-14 03:19:00|6632.2|6626.2|6633.4|6627.4|6633.4|6627.4|6632.2|6626.2|1
1644808760000|2022-02-14 03:19:20|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|2
1644808780000|2022-02-14 03:19:40|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|0
1644808800000|2022-02-14 03:20:00|6632.8|6626.8|6632.9|6626.9|6632.9|6626.9|6632.8|6626.8|0
1644808810000|2022-02-14 03:20:10|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|0
1644808820000|2022-02-14 03:20:20|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|0
1644808830000|2022-02-14 03:20:30|||||||||1
1644808840000|2022-02-14 03:20:40|6634.1|6628.1|6633.1|6627.1|6634.1|6628.1|6633.1|6627.1|1
1644808860000|2022-02-14 03:21:00|6633.6|6627.6|6637.4|6631.4|6637.4|6631.4|6633.6|6627.6|4
1644808870000|2022-02-14 03:21:10|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1644808890000|2022-02-14 03:21:30|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|0
1644808900000|2022-02-14 03:21:40|6636.3|6630.3|6636.4|6630.4|6636.4|6630.4|6636.3|6630.3|0
1644808910000|2022-02-14 03:21:50|6636.3|6630.3|6635.8|6629.8|6636.3|6630.3|6635.8|6629.8|0
1644808930000|2022-02-14 03:22:10|6635.3|6629.3|6634.8|6628.8|6635.8|6629.8|6634.8|6628.8|0
1644808950000|2022-02-14 03:22:30|6634.9|6628.9|6636.8|6630.8|6636.8|6630.8|6634.9|6628.9|1
1644808970000|2022-02-14 03:22:50|6636.9|6630.9|6637.3|6631.3|6637.3|6631.3|6636.9|6630.9|0
1644808980000|2022-02-14 03:23:00|6638.3|6632.3|6637.8|6631.8|6638.3|6632.3|6637.8|6631.8|1
1644809000000|2022-02-14 03:23:20|6637.9|6631.9|6638.3|6632.3|6638.3|6632.3|6637.9|6631.9|0
1644809050000|2022-02-14 03:24:10|6637.8|6631.8|6638.3|6632.3|6638.3|6632.3|6637.8|6631.8|1
1644809060000|2022-02-14 03:24:20|6638.2|6632.2|6637.4|6631.4|6638.2|6632.2|6637.4|6631.4|1
1644809070000|2022-02-14 03:24:30|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|0
1644809080000|2022-02-14 03:24:40|||||||||1
1644809090000|2022-02-14 03:24:50|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1644809110000|2022-02-14 03:25:10|6637.4|6631.4|6637.3|6631.3|6637.4|6631.4|6637.3|6631.3|0
1644809130000|2022-02-14 03:25:30|||||||||1
1644809140000|2022-02-14 03:25:40|6637.8|6631.8|6638.8|6632.8|6638.8|6632.8|6637.8|6631.8|8
1644809150000|2022-02-14 03:25:50|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|1
1644809160000|2022-02-14 03:26:00|6638.4|6632.4|6638.3|6632.3|6638.8|6632.8|6638.3|6632.3|0
1644809190000|2022-02-14 03:26:30|6637.8|6631.8|6637.9|6631.9|6637.9|6631.9|6637.4|6631.4|1
1644809200000|2022-02-14 03:26:40|6637.8|6631.8|6636.8|6630.8|6637.8|6631.8|6636.8|6630.8|1
1644809220000|2022-02-14 03:27:00|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|1
1644809260000|2022-02-14 03:27:40|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|5
1644809270000|2022-02-14 03:27:50|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6636.9|6630.9|0
1644809280000|2022-02-14 03:28:00|6636.9|6630.9|6636.4|6630.4|6636.9|6630.9|6636.4|6630.4|8
1644809300000|2022-02-14 03:28:20|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|4
1644809310000|2022-02-14 03:28:30|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|2
1644809330000|2022-02-14 03:28:50|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|0
1644809340000|2022-02-14 03:29:00|6637.2|6631.2|6638.3|6632.3|6638.3|6632.3|6637.2|6631.2|3
1644809350000|2022-02-14 03:29:10|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1644809360000|2022-02-14 03:29:20|6638.3|6632.3|6637.8|6631.8|6638.3|6632.3|6637.3|6631.3|0
1644809370000|2022-02-14 03:29:30|6637.5|6631.5|6638.3|6632.3|6638.3|6632.3|6637.5|6631.5|2
1644809410000|2022-02-14 03:30:10|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1644809420000|2022-02-14 03:30:20|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|0
1644809460000|2022-02-14 03:31:00|6637.2|6631.2|6637.4|6631.4|6637.4|6631.4|6637.2|6631.2|1
1644809470000|2022-02-14 03:31:10|6637.9|6631.9|6637.8|6631.8|6637.9|6631.9|6637.8|6631.8|0
1644809480000|2022-02-14 03:31:20|6637.9|6631.9|6637.9|6631.9|6638.3|6632.3|6637.9|6631.9|2
1644809510000|2022-02-14 03:31:50|6638|6632|6640.1|6634.1|6640.1|6634.1|6637.1|6631.1|29
1644809520000|2022-02-14 03:32:00|6638.4|6632.4|6639.8|6633.8|6640.3|6634.3|6637.9|6631.9|1
1644809540000|2022-02-14 03:32:20|6640.3|6634.3|6639.8|6633.8|6640.3|6634.3|6639.8|6633.8|0
1644809610000|2022-02-14 03:33:30|6639.7|6633.7|6639.3|6633.3|6639.7|6633.7|6639.3|6633.3|0
1644809620000|2022-02-14 03:33:40|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|1
1644809630000|2022-02-14 03:33:50|6639.2|6633.2|6639.3|6633.3|6639.3|6633.3|6639.2|6633.2|1
1644809650000|2022-02-14 03:34:10|6639.2|6633.2|6639.8|6633.8|6639.8|6633.8|6639.2|6633.2|1
1644809660000|2022-02-14 03:34:20|6639.3|6633.3|6638.3|6632.3|6639.3|6633.3|6638.3|6632.3|0
1644809670000|2022-02-14 03:34:30|6638.4|6632.4|6638.8|6632.8|6638.8|6632.8|6638.3|6632.3|1
1644809700000|2022-02-14 03:35:00|6639.2|6633.2|6638.8|6632.8|6639.3|6633.3|6638.8|6632.8|0
1644809710000|2022-02-14 03:35:10|6639.3|6633.3|6639.8|6633.8|6639.8|6633.8|6638.9|6632.9|0
1644809720000|2022-02-14 03:35:20|6639.4|6633.4|6639.3|6633.3|6639.8|6633.8|6638.8|6632.8|0
1644809730000|2022-02-14 03:35:30|6639.8|6633.8|6639.8|6633.8|6639.8|6633.8|6639.8|6633.8|0
1644809740000|2022-02-14 03:35:40|6639.7|6633.7|6638.3|6632.3|6639.7|6633.7|6638.3|6632.3|0
1644809750000|2022-02-14 03:35:50|6638.8|6632.8|6638.9|6632.9|6638.9|6632.9|6638.8|6632.8|2
1644809760000|2022-02-14 03:36:00|6639.3|6633.3|6639.3|6633.3|6639.3|6633.3|6639.3|6633.3|0
1644809770000|2022-02-14 03:36:10|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1644809780000|2022-02-14 03:36:20|6638.3|6632.3|6638.8|6632.8|6638.8|6632.8|6638.2|6632.2|1
1644809790000|2022-02-14 03:36:30|6638.3|6632.3|6638.3|6632.3|6638.8|6632.8|6638.3|6632.3|0
1644809810000|2022-02-14 03:36:50|6638.4|6632.4|6638.8|6632.8|6638.8|6632.8|6638.4|6632.4|0
1644809830000|2022-02-14 03:37:10|6639|6633|6639.3|6633.3|6639.3|6633.3|6639|6633|0
1644809850000|2022-02-14 03:37:30|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1644809870000|2022-02-14 03:37:50|6638.4|6632.4|6638.8|6632.8|6638.8|6632.8|6638.4|6632.4|0
1644809920000|2022-02-14 03:38:40|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1644809930000|2022-02-14 03:38:50|6638.2|6632.2|6638.4|6632.4|6638.4|6632.4|6638.2|6632.2|1
1644809950000|2022-02-14 03:39:10|6638.3|6632.3|6638.3|6632.3|6638.4|6632.4|6638.3|6632.3|0
1644809960000|2022-02-14 03:39:20|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|0
1644810010000|2022-02-14 03:40:10|6638.5|6632.5|6638.8|6632.8|6638.8|6632.8|6638.5|6632.5|0
1644810070000|2022-02-14 03:41:10|6638.4|6632.4|6638.3|6632.3|6638.8|6632.8|6638.3|6632.3|0
1644810120000|2022-02-14 03:42:00|6637.9|6631.9|6636.8|6630.8|6637.9|6631.9|6636.8|6630.8|1
1644810140000|2022-02-14 03:42:20|6637|6631|6636.3|6630.3|6637|6631|6636.3|6630.3|1
1644810150000|2022-02-14 03:42:30|6636.8|6630.8|6637.3|6631.3|6637.3|6631.3|6636.8|6630.8|0
1644810160000|2022-02-14 03:42:40|6639|6633|6636.8|6630.8|6639.7|6633.7|6636.8|6630.8|6
1644810170000|2022-02-14 03:42:50|6636.9|6630.9|6636.3|6630.3|6636.9|6630.9|6636.3|6630.3|1
1644810190000|2022-02-14 03:43:10|6636.1|6630.1|6635.8|6629.8|6636.1|6630.1|6635.3|6629.3|0
1644810210000|2022-02-14 03:43:30|6635.7|6629.7|6635.3|6629.3|6635.7|6629.7|6635.3|6629.3|0
1644810220000|2022-02-14 03:43:40|6634.8|6628.8|6634.9|6628.9|6635.3|6629.3|6634.6|6628.6|2
1644810230000|2022-02-14 03:43:50|6635.3|6629.3|6634.3|6628.3|6635.3|6629.3|6634.3|6628.3|0
1644810240000|2022-02-14 03:44:00|6634.5|6628.5|6633.9|6627.9|6635.1|6629.1|6633.9|6627.9|0
1644810250000|2022-02-14 03:44:10|6634.3|6628.3|6634.8|6628.8|6634.8|6628.8|6634.3|6628.3|0
1644810290000|2022-02-14 03:44:50|6635.3|6629.3|6635.4|6629.4|6635.4|6629.4|6635.3|6629.3|0
1644810350000|2022-02-14 03:45:50|||||||||1
1644810360000|2022-02-14 03:46:00|6636.2|6630.2|6637.8|6631.8|6637.8|6631.8|6636.2|6630.2|1
1644810370000|2022-02-14 03:46:10|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1644810380000|2022-02-14 03:46:20|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1644810420000|2022-02-14 03:47:00|6637.3|6631.3|6636.8|6630.8|6637.3|6631.3|6636.8|6630.8|0
1644810450000|2022-02-14 03:47:30|6636.3|6630.3|6637.8|6631.8|6637.8|6631.8|6636.3|6630.3|1
1644810540000|2022-02-14 03:49:00|6637|6631|6637.3|6631.3|6637.3|6631.3|6637|6631|0
1644810550000|2022-02-14 03:49:10|6636.8|6630.8|6637.3|6631.3|6637.3|6631.3|6636.8|6630.8|0
1644810570000|2022-02-14 03:49:30|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|0
1644810600000|2022-02-14 03:50:00|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|0
1644810610000|2022-02-14 03:50:10|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|0
1644810620000|2022-02-14 03:50:20|6635.7|6629.7|6635.3|6629.3|6635.7|6629.7|6635.3|6629.3|0
1644810630000|2022-02-14 03:50:30|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6636.4|6630.4|1
1644810640000|2022-02-14 03:50:40|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1644810680000|2022-02-14 03:51:20|6637.7|6631.7|6637.8|6631.8|6637.8|6631.8|6637.3|6631.3|0
1644810700000|2022-02-14 03:51:40|6637.4|6631.4|6637.3|6631.3|6637.4|6631.4|6637.3|6631.3|0
1644810740000|2022-02-14 03:52:20|6637.2|6631.2|6636.4|6630.4|6637.2|6631.2|6636.4|6630.4|0
1644810780000|2022-02-14 03:53:00|6636.5|6630.5|6638.8|6632.8|6639.7|6633.7|6636.5|6630.5|2
1644810790000|2022-02-14 03:53:10|6639.8|6633.8|6639.8|6633.8|6639.8|6633.8|6639.3|6633.3|2
1644810810000|2022-02-14 03:53:30|6640|6634|6639.8|6633.8|6640|6634|6639.8|6633.8|2
1644810830000|2022-02-14 03:53:50|6640|6634|6639.8|6633.8|6640.6|6634.6|6639.8|6633.8|1
1644810850000|2022-02-14 03:54:10|6639.3|6633.3|6639.3|6633.3|6639.3|6633.3|6639.3|6633.3|0
1644810890000|2022-02-14 03:54:50|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1644810920000|2022-02-14 03:55:20|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|1
1644810930000|2022-02-14 03:55:30|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1644810940000|2022-02-14 03:55:40|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|1
1644810960000|2022-02-14 03:56:00|6637.8|6631.8|6638.3|6632.3|6638.3|6632.3|6637.8|6631.8|1
1644810970000|2022-02-14 03:56:10|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1644810980000|2022-02-14 03:56:20|6637.4|6631.4|6637.3|6631.3|6637.4|6631.4|6637.3|6631.3|0
1644811030000|2022-02-14 03:57:10|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|0
1644811070000|2022-02-14 03:57:50|||||||||1
1644811080000|2022-02-14 03:58:00|6637.2|6631.2|6637.8|6631.8|6638.3|6632.3|6637.2|6631.2|1
1644811100000|2022-02-14 03:58:20|6637.7|6631.7|6637.8|6631.8|6637.8|6631.8|6637.4|6631.4|0
1644811110000|2022-02-14 03:58:30|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|0
1644811130000|2022-02-14 03:58:50|6637.6|6631.6|6637.8|6631.8|6637.8|6631.8|6637.6|6631.6|1
1644811180000|2022-02-14 03:59:40|6637.7|6631.7|6637.8|6631.8|6637.8|6631.8|6637.3|6631.3|0
1644811220000|2022-02-14 04:00:20|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|0
1644811230000|2022-02-14 04:00:30|6636.9|6630.9|6636.8|6630.8|6636.9|6630.9|6636.8|6630.8|0
1644811240000|2022-02-14 04:00:40|6637.2|6631.2|6637.3|6631.3|6637.3|6631.3|6637.2|6631.2|1
1644811260000|2022-02-14 04:01:00|6637.4|6631.4|6636.8|6630.8|6637.8|6631.8|6636.8|6630.8|0
1644811270000|2022-02-14 04:01:10|6637|6631|6637.8|6631.8|6637.8|6631.8|6637|6631|2
1644811320000|2022-02-14 04:02:00|6637.3|6631.3|6636.8|6630.8|6637.3|6631.3|6636.8|6630.8|0
1644811330000|2022-02-14 04:02:10|6636.9|6630.9|6636.4|6630.4|6636.9|6630.9|6636.4|6630.4|1
1644811350000|2022-02-14 04:02:30|6636.3|6630.3|6636.3|6630.3|6636.4|6630.4|6636.3|6630.3|0
1644811370000|2022-02-14 04:02:50|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|0
1644811410000|2022-02-14 04:03:30|6636.1|6630.1|6636.2|6630.2|6636.3|6630.3|6636.1|6630.1|1
1644811420000|2022-02-14 04:03:40|6636.1|6630.1|6635.3|6629.3|6636.1|6630.1|6635.3|6629.3|0
1644811430000|2022-02-14 04:03:50|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|0
1644811450000|2022-02-14 04:04:10|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|0
1644811460000|2022-02-14 04:04:20|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|0
1644811470000|2022-02-14 04:04:30|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|0
1644811530000|2022-02-14 04:05:30|6634.8|6628.8|6634.9|6628.9|6635.4|6629.4|6634.8|6628.8|1
1644811540000|2022-02-14 04:05:40|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|0
1644811550000|2022-02-14 04:05:50|6636.3|6630.3|6638.3|6632.3|6638.3|6632.3|6636.3|6630.3|1
1644811570000|2022-02-14 04:06:10|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|1
1644811600000|2022-02-14 04:06:40|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|1
1644811610000|2022-02-14 04:06:50|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|2
1644811630000|2022-02-14 04:07:10|6634.1|6628.1|6634.3|6628.3|6634.3|6628.3|6633.8|6627.8|1
1644811640000|2022-02-14 04:07:20|6634.2|6628.2|6634.4|6628.4|6634.4|6628.4|6634.2|6628.2|1
1644811650000|2022-02-14 04:07:30|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1644811710000|2022-02-14 04:08:30|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|0
1644811720000|2022-02-14 04:08:40|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|0
1644811800000|2022-02-14 04:10:00|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|0
1644811820000|2022-02-14 04:10:20|6634.6|6628.6|6634.7|6628.7|6634.7|6628.7|6634.6|6628.6|1
1644811860000|2022-02-14 04:11:00|6634.6|6628.6|6634.6|6628.6|6634.6|6628.6|6634.6|6628.6|0
1644811870000|2022-02-14 04:11:10|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1644811910000|2022-02-14 04:11:50|6632.9|6626.9|6632.7|6626.7|6632.9|6626.9|6632.7|6626.7|0
1644811920000|2022-02-14 04:12:00|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|0
1644811970000|2022-02-14 04:12:50|6631.7|6625.7|6630.8|6624.8|6631.7|6625.7|6630.8|6624.8|2
1644811980000|2022-02-14 04:13:00|6631.3|6625.3|6632.4|6626.4|6632.4|6626.4|6631.3|6625.3|3
1644811990000|2022-02-14 04:13:10|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1644812010000|2022-02-14 04:13:30|6632.6|6626.6|6632.8|6626.8|6632.8|6626.8|6632.6|6626.6|1
1644812020000|2022-02-14 04:13:40|6632.6|6626.6|6631.8|6625.8|6632.6|6626.6|6631.8|6625.8|0
1644812040000|2022-02-14 04:14:00|6632.3|6626.3|6631.8|6625.8|6632.8|6626.8|6631.8|6625.8|0
1644812060000|2022-02-14 04:14:20|6631.9|6625.9|6632.8|6626.8|6632.8|6626.8|6631.9|6625.9|0
1644812090000|2022-02-14 04:14:50|6632.7|6626.7|6631.8|6625.8|6632.7|6626.7|6631.8|6625.8|0
1644812100000|2022-02-14 04:15:00|6631.3|6625.3|6631.8|6625.8|6631.8|6625.8|6631.3|6625.3|0
1644812160000|2022-02-14 04:16:00|6632.7|6626.7|6631.3|6625.3|6632.8|6626.8|6631.3|6625.3|0
1644812170000|2022-02-14 04:16:10|6631.2|6625.2|6632.3|6626.3|6632.8|6626.8|6631.2|6625.2|1
1644812200000|2022-02-14 04:16:40|6632.2|6626.2|6631.8|6625.8|6632.2|6626.2|6631.8|6625.8|0
1644812280000|2022-02-14 04:18:00|6631.7|6625.7|6631.3|6625.3|6631.7|6625.7|6631.3|6625.3|0
1644812290000|2022-02-14 04:18:10|6630.8|6624.8|6629.7|6623.7|6630.8|6624.8|6629.7|6623.7|3
1644812300000|2022-02-14 04:18:20|6629.8|6623.8|6630.8|6624.8|6630.8|6624.8|6629.8|6623.8|5
1644812350000|2022-02-14 04:19:10|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|10
1644812360000|2022-02-14 04:19:20|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|1
1644812380000|2022-02-14 04:19:40|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|1
1644812390000|2022-02-14 04:19:50|6630.6|6624.6|6630.7|6624.7|6630.7|6624.7|6630.6|6624.6|0
1644812400000|2022-02-14 04:20:00|||||||||1
1644812460000|2022-02-14 04:21:00|6630.8|6624.8|6630.7|6624.7|6630.8|6624.8|6630.7|6624.7|12
1644812570000|2022-02-14 04:22:50|6630.6|6624.6|6630.2|6624.2|6630.6|6624.6|6630.2|6624.2|0
1644812580000|2022-02-14 04:23:00|6629.8|6623.8|6629.2|6623.2|6629.8|6623.8|6629.2|6623.2|5
1644812590000|2022-02-14 04:23:10|6629.7|6623.7|6629.2|6623.2|6629.7|6623.7|6629.2|6623.2|1
1644812620000|2022-02-14 04:23:40|||||||||2
1644812670000|2022-02-14 04:24:30|||||||||5
1644812710000|2022-02-14 04:25:10|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|2
1644812760000|2022-02-14 04:26:00|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1644812770000|2022-02-14 04:26:10|6629.6|6623.6|6629.7|6623.7|6629.7|6623.7|6629.6|6623.6|4
1644812910000|2022-02-14 04:28:30|6629.2|6623.2|6629.7|6623.7|6629.7|6623.7|6629.2|6623.2|4
1644812970000|2022-02-14 04:29:30|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|1
1644812990000|2022-02-14 04:29:50|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|1
1644813020000|2022-02-14 04:30:20|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1644813060000|2022-02-14 04:31:00|6629.8|6623.8|6629.2|6623.2|6629.8|6623.8|6629.2|6623.2|4
1644813100000|2022-02-14 04:31:40|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|4
1644813110000|2022-02-14 04:31:50|6629.2|6623.2|6630.1|6624.1|6630.1|6624.1|6629.2|6623.2|2
1644813120000|2022-02-14 04:32:00|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1644813130000|2022-02-14 04:32:10|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|0
1644813140000|2022-02-14 04:32:20|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1644813150000|2022-02-14 04:32:30|6629.6|6623.6|6629.2|6623.2|6629.6|6623.6|6629.2|6623.2|0
1644813160000|2022-02-14 04:32:40|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|3
1644813170000|2022-02-14 04:32:50|6630.2|6624.2|6629.7|6623.7|6630.2|6624.2|6629.7|6623.7|0
1644813180000|2022-02-14 04:33:00|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1644813190000|2022-02-14 04:33:10|6629.6|6623.6|6630.2|6624.2|6630.2|6624.2|6629.6|6623.6|2
1644813200000|2022-02-14 04:33:20|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|1
1644813210000|2022-02-14 04:33:30|6629.6|6623.6|6629.2|6623.2|6629.6|6623.6|6629.2|6623.2|0
1644813220000|2022-02-14 04:33:40|6629.6|6623.6|6630.2|6624.2|6630.2|6624.2|6629.6|6623.6|1
1644813240000|2022-02-14 04:34:00|6630.1|6624.1|6629.7|6623.7|6630.1|6624.1|6629.7|6623.7|0
1644813280000|2022-02-14 04:34:40|6629.2|6623.2|6629.7|6623.7|6629.7|6623.7|6629.2|6623.2|3
1644813320000|2022-02-14 04:35:20|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1644813340000|2022-02-14 04:35:40|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|1
1644813360000|2022-02-14 04:36:00|6629.6|6623.6|6629.2|6623.2|6629.6|6623.6|6629.2|6623.2|1
1644813430000|2022-02-14 04:37:10|6626.8|6620.8|6626.8|6620.8|6627.3|6621.3|6626.8|6620.8|12
1644813470000|2022-02-14 04:37:50|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|1
1644813510000|2022-02-14 04:38:30|6627.2|6621.2|6626.8|6620.8|6627.2|6621.2|6626.8|6620.8|0
1644813520000|2022-02-14 04:38:40|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|1
1644813540000|2022-02-14 04:39:00|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|1
1644813570000|2022-02-14 04:39:30|6627.6|6621.6|6627.8|6621.8|6627.8|6621.8|6627.6|6621.6|0
1644813600000|2022-02-14 04:40:00|6627.7|6621.7|6627.8|6621.8|6627.8|6621.8|6627.7|6621.7|1
1644813610000|2022-02-14 04:40:10|6627.7|6621.7|6627.8|6621.8|6627.8|6621.8|6627.7|6621.7|0
1644813620000|2022-02-14 04:40:20|6627.7|6621.7|6627.8|6621.8|6627.8|6621.8|6627.7|6621.7|0
1644813630000|2022-02-14 04:40:30|6628.2|6622.2|6628.3|6622.3|6628.3|6622.3|6628.2|6622.2|1
1644813640000|2022-02-14 04:40:40|6627.8|6621.8|6628.3|6622.3|6628.3|6622.3|6627.8|6621.8|0
1644813690000|2022-02-14 04:41:30|6628.2|6622.2|6628.3|6622.3|6628.3|6622.3|6628.2|6622.2|1
1644813720000|2022-02-14 04:42:00|6627.8|6621.8|6628.2|6622.2|6628.3|6622.3|6627.8|6621.8|0
1644813730000|2022-02-14 04:42:10|6627.9|6621.9|6628.3|6622.3|6628.3|6622.3|6627.8|6621.8|0
1644813790000|2022-02-14 04:43:10|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|0
1644813800000|2022-02-14 04:43:20|6627.9|6621.9|6628.3|6622.3|6628.3|6622.3|6627.9|6621.9|0
1644813810000|2022-02-14 04:43:30|6628.2|6622.2|6627.7|6621.7|6628.2|6622.2|6627.7|6621.7|0
1644813820000|2022-02-14 04:43:40|6627.8|6621.8|6628.3|6622.3|6628.3|6622.3|6627.8|6621.8|0
1644813840000|2022-02-14 04:44:00|6627.8|6621.8|6628.3|6622.3|6628.3|6622.3|6627.8|6621.8|0
1644813870000|2022-02-14 04:44:30|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|1
1644813960000|2022-02-14 04:46:00|6628.7|6622.7|6628.8|6622.8|6629.3|6623.3|6628.7|6622.7|1
1644813980000|2022-02-14 04:46:20|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|1
1644814050000|2022-02-14 04:47:30|6629.4|6623.4|6629.3|6623.3|6629.4|6623.4|6629.3|6623.3|1
1644814110000|2022-02-14 04:48:30|6629.2|6623.2|6629.3|6623.3|6629.3|6623.3|6629.2|6623.2|1
1644814150000|2022-02-14 04:49:10|6629.7|6623.7|6630.3|6624.3|6630.3|6624.3|6629.7|6623.7|1
1644814260000|2022-02-14 04:51:00|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|0
1644814310000|2022-02-14 04:51:50|6629.3|6623.3|6629.6|6623.6|6629.6|6623.6|6629.3|6623.3|0
1644814320000|2022-02-14 04:52:00|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|1
1644814410000|2022-02-14 04:53:30|6629.6|6623.6|6628.8|6622.8|6629.6|6623.6|6628.8|6622.8|0
1644814570000|2022-02-14 04:56:10|6628.7|6622.7|6627.8|6621.8|6628.7|6622.7|6627.8|6621.8|0
1644814610000|2022-02-14 04:56:50|6628.8|6622.8|6629.8|6623.8|6629.8|6623.8|6628.8|6622.8|2
1644814710000|2022-02-14 04:58:30|6629.6|6623.6|6628.8|6622.8|6629.6|6623.6|6628.8|6622.8|0
1644814750000|2022-02-14 04:59:10|6628.3|6622.3|6628.8|6622.8|6628.8|6622.8|6628.3|6622.3|1
1644814900000|2022-02-14 05:01:40|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1644814910000|2022-02-14 05:01:50|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1644814990000|2022-02-14 05:03:10|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|0
1644815020000|2022-02-14 05:03:40|6629.3|6623.3|6630.3|6624.3|6630.3|6624.3|6628.9|6622.9|2
1644815070000|2022-02-14 05:04:30|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|0
1644815090000|2022-02-14 05:04:50|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1644815120000|2022-02-14 05:05:20|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|1
1644815130000|2022-02-14 05:05:30|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|0
1644815140000|2022-02-14 05:05:40|6629.6|6623.6|6629.3|6623.3|6629.6|6623.6|6629.3|6623.3|0
1644815160000|2022-02-14 05:06:00|6629.2|6623.2|6628.8|6622.8|6629.2|6623.2|6628.8|6622.8|0
1644815180000|2022-02-14 05:06:20|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|1
1644815190000|2022-02-14 05:06:30|6630.3|6624.3|6629.8|6623.8|6630.3|6624.3|6629.8|6623.8|0
1644815210000|2022-02-14 05:06:50|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1644815220000|2022-02-14 05:07:00|6628.8|6622.8|6628.9|6622.9|6628.9|6622.9|6628.8|6622.8|0
1644815230000|2022-02-14 05:07:10|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1644815300000|2022-02-14 05:08:20|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|0
1644815310000|2022-02-14 05:08:30|6629.6|6623.6|6628.8|6622.8|6629.6|6623.6|6628.8|6622.8|0
1644815330000|2022-02-14 05:08:50|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|0
1644815340000|2022-02-14 05:09:00|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|0
1644815350000|2022-02-14 05:09:10|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|2
1644815410000|2022-02-14 05:10:10|6629.9|6623.9|6630.3|6624.3|6630.3|6624.3|6629.9|6623.9|0
1644815480000|2022-02-14 05:11:20|6629.8|6623.8|6629.3|6623.3|6629.8|6623.8|6629.3|6623.3|1
1644815510000|2022-02-14 05:11:50|6629.2|6623.2|6628.8|6622.8|6629.2|6623.2|6628.8|6622.8|0
1644815550000|2022-02-14 05:12:30|6628.3|6622.3|6627.8|6621.8|6628.3|6622.3|6627.8|6621.8|0
1644815560000|2022-02-14 05:12:40|6629.1|6623.1|6628.8|6622.8|6629.1|6623.1|6628.8|6622.8|1
1644815590000|2022-02-14 05:13:10|6628.4|6622.4|6628.3|6622.3|6628.4|6622.4|6628.3|6622.3|0
1644815600000|2022-02-14 05:13:20|6628.7|6622.7|6628.8|6622.8|6628.8|6622.8|6628.7|6622.7|0
1644815650000|2022-02-14 05:14:10|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1644815690000|2022-02-14 05:14:50|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|0
1644815700000|2022-02-14 05:15:00|6629.2|6623.2|6629.3|6623.3|6629.3|6623.3|6629.2|6623.2|1
1644815720000|2022-02-14 05:15:20|6628.4|6622.4|6628.3|6622.3|6628.4|6622.4|6628.3|6622.3|0
1644815740000|2022-02-14 05:15:40|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|0
1644815750000|2022-02-14 05:15:50|6628.4|6622.4|6628.8|6622.8|6628.8|6622.8|6628.4|6622.4|2
1644815760000|2022-02-14 05:16:00|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|0
1644815780000|2022-02-14 05:16:20|6627.9|6621.9|6628.3|6622.3|6628.3|6622.3|6627.9|6621.9|0
1644815790000|2022-02-14 05:16:30|6628.2|6622.2|6627.8|6621.8|6628.2|6622.2|6627.8|6621.8|0
1644815800000|2022-02-14 05:16:40|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|1
1644815810000|2022-02-14 05:16:50|6628.3|6622.3|6628.3|6622.3|6628.8|6622.8|6628.3|6622.3|0
1644815830000|2022-02-14 05:17:10|6628.4|6622.4|6628.8|6622.8|6628.8|6622.8|6628.4|6622.4|0
1644815840000|2022-02-14 05:17:20|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|3
1644815910000|2022-02-14 05:18:30|6627.7|6621.7|6627.3|6621.3|6627.7|6621.7|6627.3|6621.3|0
1644815930000|2022-02-14 05:18:50|6627.2|6621.2|6626.8|6620.8|6627.2|6621.2|6626.8|6620.8|0
1644815950000|2022-02-14 05:19:10|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|4
1644815970000|2022-02-14 05:19:30|6627.4|6621.4|6627.3|6621.3|6627.4|6621.4|6627.3|6621.3|0
1644815980000|2022-02-14 05:19:40|6627.2|6621.2|6627.3|6621.3|6627.3|6621.3|6626.8|6620.8|2
1644816010000|2022-02-14 05:20:10|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|1
1644816040000|2022-02-14 05:20:40|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|0
1644816070000|2022-02-14 05:21:10|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|4
1644816080000|2022-02-14 05:21:20|6624.8|6618.8|6624.3|6618.3|6624.8|6618.8|6624.3|6618.3|0
1644816090000|2022-02-14 05:21:30|6624.2|6618.2|6623.8|6617.8|6624.2|6618.2|6623.8|6617.8|0
1644816100000|2022-02-14 05:21:40|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6622.6|6616.6|1
1644816130000|2022-02-14 05:22:10|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|8
1644816150000|2022-02-14 05:22:30|||||||||1
1644816160000|2022-02-14 05:22:40|6627.8|6621.8|6628.7|6622.7|6628.7|6622.7|6627.8|6621.8|1
1644816210000|2022-02-14 05:23:30|||||||||1
1644816220000|2022-02-14 05:23:40|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|2
1644816300000|2022-02-14 05:25:00|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1644816360000|2022-02-14 05:26:00|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|0
1644816390000|2022-02-14 05:26:30|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|1
1644816400000|2022-02-14 05:26:40|6628.6|6622.6|6629.2|6623.2|6629.2|6623.2|6628.2|6622.2|2
1644816490000|2022-02-14 05:28:10|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1644816510000|2022-02-14 05:28:30|6629.4|6623.4|6629.8|6623.8|6629.8|6623.8|6629.4|6623.4|1
1644816600000|2022-02-14 05:30:00|6630.3|6624.3|6630.3|6624.3|6630.3|6624.3|6630.3|6624.3|7
1644816610000|2022-02-14 05:30:10|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|1
1644816620000|2022-02-14 05:30:20|6630.8|6624.8|6637.9|6631.9|6637.9|6631.9|6630.8|6624.8|6
1644816630000|2022-02-14 05:30:30|6640.3|6634.3|6639.3|6633.3|6640.3|6634.3|6639.3|6633.3|3
1644816640000|2022-02-14 05:30:40|6640.3|6634.3|6639.8|6633.8|6640.3|6634.3|6639.8|6633.8|0
1644816680000|2022-02-14 05:31:20|6639.7|6633.7|6638.8|6632.8|6639.7|6633.7|6638.8|6632.8|0
1644816690000|2022-02-14 05:31:30|6639.3|6633.3|6638.8|6632.8|6639.3|6633.3|6638.8|6632.8|1
1644816700000|2022-02-14 05:31:40|6637.8|6631.8|6636.8|6630.8|6637.8|6631.8|6636.8|6630.8|5
1644816710000|2022-02-14 05:31:50|6637.6|6631.6|6638.8|6632.8|6638.8|6632.8|6637.6|6631.6|1
1644816730000|2022-02-14 05:32:10|6637.8|6631.8|6637.8|6631.8|6639.7|6633.7|6637.8|6631.8|4
1644816740000|2022-02-14 05:32:20|6637.7|6631.7|6637.8|6631.8|6637.8|6631.8|6637.7|6631.7|0
1644816750000|2022-02-14 05:32:30|6637.3|6631.3|6636.8|6630.8|6637.3|6631.3|6636.8|6630.8|0
1644816760000|2022-02-14 05:32:40|6636.9|6630.9|6637.8|6631.8|6637.8|6631.8|6636.9|6630.9|0
1644816770000|2022-02-14 05:32:50|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|0
1644816780000|2022-02-14 05:33:00|6635.7|6629.7|6635.4|6629.4|6635.8|6629.8|6635.3|6629.3|0
1644816790000|2022-02-14 05:33:10|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|0
1644816820000|2022-02-14 05:33:40|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|6634.9|6628.9|0
1644816830000|2022-02-14 05:33:50|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|0
1644816840000|2022-02-14 05:34:00|6634.3|6628.3|6633.9|6627.9|6634.3|6628.3|6633.9|6627.9|0
1644816850000|2022-02-14 05:34:10|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|0
1644816860000|2022-02-14 05:34:20|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|6633.4|6627.4|1
1644816880000|2022-02-14 05:34:40|6633.8|6627.8|6633.3|6627.3|6633.8|6627.8|6633.3|6627.3|0
1644816890000|2022-02-14 05:34:50|6633.4|6627.4|6634.8|6628.8|6634.8|6628.8|6633.3|6627.3|0
1644816900000|2022-02-14 05:35:00|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|6634.8|6628.8|0
1644816910000|2022-02-14 05:35:10|6635.2|6629.2|6634.8|6628.8|6635.2|6629.2|6634.8|6628.8|0
1644816930000|2022-02-14 05:35:30|6634.7|6628.7|6633.4|6627.4|6634.7|6628.7|6632.8|6626.8|0
1644816940000|2022-02-14 05:35:40|6633.8|6627.8|6632.8|6626.8|6633.8|6627.8|6632.8|6626.8|0
1644816980000|2022-02-14 05:36:20|6632.7|6626.7|6632.3|6626.3|6632.8|6626.8|6632.3|6626.3|0
1644816990000|2022-02-14 05:36:30|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1644817000000|2022-02-14 05:36:40|6632.6|6626.6|6631.8|6625.8|6632.6|6626.6|6631.8|6625.8|0
1644817010000|2022-02-14 05:36:50|6631.9|6625.9|6632.8|6626.8|6632.8|6626.8|6631.9|6625.9|0
1644817020000|2022-02-14 05:37:00|6632.9|6626.9|6632.8|6626.8|6633.3|6627.3|6632.8|6626.8|0
1644817030000|2022-02-14 05:37:10|6632.7|6626.7|6632.3|6626.3|6632.7|6626.7|6632.3|6626.3|0
1644817040000|2022-02-14 05:37:20|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.3|6626.3|0
1644817050000|2022-02-14 05:37:30|6632.3|6626.3|6632.8|6626.8|6632.8|6626.8|6632.3|6626.3|0
1644817060000|2022-02-14 05:37:40|6632.3|6626.3|6631.8|6625.8|6632.8|6626.8|6631.8|6625.8|0
1644817070000|2022-02-14 05:37:50|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|0
1644817080000|2022-02-14 05:38:00|6631.8|6625.8|6631.2|6625.2|6631.8|6625.8|6631.2|6625.2|0
1644817090000|2022-02-14 05:38:10|6630.8|6624.8|6630.3|6624.3|6630.8|6624.8|6630.3|6624.3|0
1644817100000|2022-02-14 05:38:20|6630.4|6624.4|6630.8|6624.8|6631.3|6625.3|6630.4|6624.4|1
1644817110000|2022-02-14 05:38:30|6631.3|6625.3|6631.3|6625.3|6631.8|6625.8|6631.3|6625.3|0
1644817150000|2022-02-14 05:39:10|6630.3|6624.3|6628.8|6622.8|6630.3|6624.3|6628.8|6622.8|3
1644817160000|2022-02-14 05:39:20|6629.6|6623.6|6630.3|6624.3|6630.3|6624.3|6629.6|6623.6|2
1644817170000|2022-02-14 05:39:30|6629.8|6623.8|6629.8|6623.8|6630.2|6624.2|6629.8|6623.8|0
1644817200000|2022-02-14 05:40:00|6629.4|6623.4|6629.8|6623.8|6629.8|6623.8|6629.3|6623.3|1
1644817210000|2022-02-14 05:40:10|6630.3|6624.3|6629.7|6623.7|6630.3|6624.3|6629.7|6623.7|0
1644817230000|2022-02-14 05:40:30|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1644817260000|2022-02-14 05:41:00|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|1
1644817270000|2022-02-14 05:41:10|6628.2|6622.2|6629.2|6623.2|6629.2|6623.2|6628.2|6622.2|1
1644817290000|2022-02-14 05:41:30|6629.1|6623.1|6628.7|6622.7|6629.1|6623.1|6628.7|6622.7|0
1644817310000|2022-02-14 05:41:50|6629.2|6623.2|6629.3|6623.3|6629.3|6623.3|6629.2|6623.2|2
1644817320000|2022-02-14 05:42:00|6628.8|6622.8|6629.3|6623.3|6629.3|6623.3|6628.8|6622.8|0
1644817350000|2022-02-14 05:42:30|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|1
1644817370000|2022-02-14 05:42:50|6628.8|6622.8|6628.7|6622.7|6629.8|6623.8|6628.7|6622.7|2
1644817380000|2022-02-14 05:43:00|6628.8|6622.8|6625.8|6619.8|6628.8|6622.8|6625.8|6619.8|10
1644817390000|2022-02-14 05:43:10|6626.3|6620.3|6626.8|6620.8|6626.8|6620.8|6625.8|6619.8|1
1644817400000|2022-02-14 05:43:20|6626.4|6620.4|6623.3|6617.3|6626.4|6620.4|6623.2|6617.2|1
1644817410000|2022-02-14 05:43:30|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1644817420000|2022-02-14 05:43:40|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|3
1644817430000|2022-02-14 05:43:50|6623.3|6617.3|6624.4|6618.4|6624.4|6618.4|6623.3|6617.3|1
1644817440000|2022-02-14 05:44:00|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|0
1644817450000|2022-02-14 05:44:10|6624.8|6618.8|6623.8|6617.8|6624.8|6618.8|6623.8|6617.8|1
1644817460000|2022-02-14 05:44:20|6623.7|6617.7|6623.8|6617.8|6623.8|6617.8|6623.7|6617.7|1
1644817470000|2022-02-14 05:44:30|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|0
1644817480000|2022-02-14 05:44:40|6620.8|6614.8|6620.3|6614.3|6620.8|6614.8|6620.3|6614.3|2
1644817490000|2022-02-14 05:44:50|6620.4|6614.4|6621.3|6615.3|6621.3|6615.3|6620.4|6614.4|1
1644817500000|2022-02-14 05:45:00|6620.4|6614.4|6620.3|6614.3|6620.4|6614.4|6620.3|6614.3|2
1644817510000|2022-02-14 05:45:10|6621.8|6615.8|6622.3|6616.3|6622.3|6616.3|6621.8|6615.8|1
1644817520000|2022-02-14 05:45:20|6622.2|6616.2|6622.3|6616.3|6622.3|6616.3|6622.2|6616.2|0
1644817530000|2022-02-14 05:45:30|6622.2|6616.2|6622.3|6616.3|6622.3|6616.3|6622.2|6616.2|0
1644817540000|2022-02-14 05:45:40|6622.2|6616.2|6623.3|6617.3|6623.3|6617.3|6622.2|6616.2|2
1644817550000|2022-02-14 05:45:50|6624.3|6618.3|6624.4|6618.4|6624.8|6618.8|6624|6618|0
1644817560000|2022-02-14 05:46:00|6624.3|6618.3|6623.8|6617.8|6624.4|6618.4|6623.8|6617.8|2
1644817570000|2022-02-14 05:46:10|6623.4|6617.4|6623.8|6617.8|6624.4|6618.4|6623.4|6617.4|0
1644817580000|2022-02-14 05:46:20|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|0
1644817600000|2022-02-14 05:46:40|6622.7|6616.7|6621.8|6615.8|6622.7|6616.7|6621.8|6615.8|0
1644817610000|2022-02-14 05:46:50|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|0
1644817620000|2022-02-14 05:47:00|6622.3|6616.3|6622.4|6616.4|6622.4|6616.4|6622.3|6616.3|0
1644817630000|2022-02-14 05:47:10|6622.7|6616.7|6621.8|6615.8|6622.8|6616.8|6621.8|6615.8|0
1644817660000|2022-02-14 05:47:40|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|0
1644817670000|2022-02-14 05:47:50|6621.9|6615.9|6621.4|6615.4|6621.9|6615.9|6621.4|6615.4|0
1644817690000|2022-02-14 05:48:10|6621.9|6615.9|6621.3|6615.3|6621.9|6615.9|6621.3|6615.3|3
1644817700000|2022-02-14 05:48:20|6620.8|6614.8|6620.3|6614.3|6620.8|6614.8|6620.3|6614.3|0
1644817710000|2022-02-14 05:48:30|6620.7|6614.7|6619.8|6613.8|6621.3|6615.3|6619.8|6613.8|2
1644817730000|2022-02-14 05:48:50|6619.7|6613.7|6619.8|6613.8|6619.8|6613.8|6618.3|6612.3|1
1644817740000|2022-02-14 05:49:00|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|0
1644817750000|2022-02-14 05:49:10|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6617.8|6611.8|1
1644817780000|2022-02-14 05:49:40|6618.9|6612.9|6620.8|6614.8|6620.8|6614.8|6618.9|6612.9|2
1644817790000|2022-02-14 05:49:50|6620.7|6614.7|6619.8|6613.8|6620.7|6614.7|6619.8|6613.8|0
1644817800000|2022-02-14 05:50:00|6619.9|6613.9|6620.8|6614.8|6620.8|6614.8|6619.9|6613.9|0
1644817830000|2022-02-14 05:50:30|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1644817840000|2022-02-14 05:50:40|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|6620.4|6614.4|0
1644817850000|2022-02-14 05:50:50|6620.8|6614.8|6620.3|6614.3|6620.8|6614.8|6620.3|6614.3|0
1644817860000|2022-02-14 05:51:00|6619.8|6613.8|6618.3|6612.3|6619.8|6613.8|6618.3|6612.3|1
1644817870000|2022-02-14 05:51:10|6619.4|6613.4|6619.8|6613.8|6619.8|6613.8|6619.4|6613.4|1
1644817890000|2022-02-14 05:51:30|6619.7|6613.7|6618.3|6612.3|6619.7|6613.7|6618.3|6612.3|0
1644817900000|2022-02-14 05:51:40|6619.3|6613.3|6620.3|6614.3|6620.3|6614.3|6619.3|6613.3|6
1644817920000|2022-02-14 05:52:00|6619.8|6613.8|6619.3|6613.3|6619.8|6613.8|6619.3|6613.3|0
1644817950000|2022-02-14 05:52:30|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|0
1644817960000|2022-02-14 05:52:40|6618.7|6612.7|6618.8|6612.8|6618.8|6612.8|6618.7|6612.7|0
1644817970000|2022-02-14 05:52:50|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|0
1644818010000|2022-02-14 05:53:30|6616.8|6610.8|6616.7|6610.7|6616.8|6610.8|6616.7|6610.7|3
1644818020000|2022-02-14 05:53:40|6616.8|6610.8|6616.7|6610.7|6617.3|6611.3|6616.7|6610.7|2
1644818030000|2022-02-14 05:53:50|6616.3|6610.3|6615.4|6609.4|6616.3|6610.3|6614.9|6608.9|3
1644818040000|2022-02-14 05:54:00|6615.8|6609.8|6616.4|6610.4|6616.4|6610.4|6615.8|6609.8|0
1644818050000|2022-02-14 05:54:10|6616.8|6610.8|6616.8|6610.8|6617.2|6611.2|6616.8|6610.8|0
1644818060000|2022-02-14 05:54:20|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|0
1644818090000|2022-02-14 05:54:50|6615.8|6609.8|6616.8|6610.8|6616.8|6610.8|6615.8|6609.8|0
1644818110000|2022-02-14 05:55:10|6616.3|6610.3|6616.6|6610.6|6616.8|6610.8|6616.3|6610.3|0
1644818120000|2022-02-14 05:55:20|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|0
1644818130000|2022-02-14 05:55:30|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1644818140000|2022-02-14 05:55:40|6615.6|6609.6|6615.8|6609.8|6615.8|6609.8|6615.3|6609.3|2
1644818150000|2022-02-14 05:55:50|6616.4|6610.4|6616.8|6610.8|6617.3|6611.3|6616.4|6610.4|0
1644818160000|2022-02-14 05:56:00|6615.8|6609.8|6616.3|6610.3|6616.3|6610.3|6615.8|6609.8|2
1644818170000|2022-02-14 05:56:10|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|0
1644818200000|2022-02-14 05:56:40|6617.3|6611.3|6618.8|6612.8|6619.3|6613.3|6617.3|6611.3|0
1644818210000|2022-02-14 05:56:50|6620.4|6614.4|6619.8|6613.8|6620.4|6614.4|6619.3|6613.3|4
1644818220000|2022-02-14 05:57:00|6619.4|6613.4|6616.9|6610.9|6619.4|6613.4|6616.9|6610.9|0
1644818230000|2022-02-14 05:57:10|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|0
1644818240000|2022-02-14 05:57:20|6616.3|6610.3|6616.8|6610.8|6616.8|6610.8|6616.3|6610.3|0
1644818250000|2022-02-14 05:57:30|6617.3|6611.3|6617.7|6611.7|6617.8|6611.8|6617.3|6611.3|0
1644818260000|2022-02-14 05:57:40|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|0
1644818270000|2022-02-14 05:57:50|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1644818280000|2022-02-14 05:58:00|6616.7|6610.7|6617.8|6611.8|6617.8|6611.8|6616.7|6610.7|0
1644818300000|2022-02-14 05:58:20|6617.4|6611.4|6616.9|6610.9|6617.4|6611.4|6616.8|6610.8|0
1644818310000|2022-02-14 05:58:30|6617.3|6611.3|6618.3|6612.3|6618.3|6612.3|6617.3|6611.3|0
1644818340000|2022-02-14 05:59:00|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|0
1644818350000|2022-02-14 05:59:10|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|1
1644818360000|2022-02-14 05:59:20|6618.9|6612.9|6619.8|6613.8|6619.8|6613.8|6618.9|6612.9|0
1644818370000|2022-02-14 05:59:30|6621.2|6615.2|6620.8|6614.8|6621.2|6615.2|6620.8|6614.8|0
1644818380000|2022-02-14 05:59:40|6620.4|6614.4|6620.8|6614.8|6620.8|6614.8|6620.3|6614.3|0
1644818400000|2022-02-14 06:00:00|6620.4|6614.4|6620.8|6614.8|6620.9|6614.9|6620.3|6614.3|0
1644818410000|2022-02-14 06:00:10|6621.2|6615.2|6621.4|6615.4|6621.9|6615.9|6621.2|6615.2|0
1644818470000|2022-02-14 06:01:10|6621.9|6615.9|6622.9|6616.9|6622.9|6616.9|6621.9|6615.9|4
1644818480000|2022-02-14 06:01:20|6622.4|6616.4|6621.8|6615.8|6622.4|6616.4|6621.8|6615.8|0
1644818490000|2022-02-14 06:01:30|6622.3|6616.3|6621.9|6615.9|6622.4|6616.4|6621.9|6615.9|0
1644818500000|2022-02-14 06:01:40|6622|6616|6622.9|6616.9|6622.9|6616.9|6622|6616|0
1644818510000|2022-02-14 06:01:50|6623|6617|6622.9|6616.9|6623.3|6617.3|6622.9|6616.9|3
1644818520000|2022-02-14 06:02:00|6622.5|6616.5|6622.4|6616.4|6622.5|6616.5|6622.4|6616.4|1
1644818530000|2022-02-14 06:02:10|6621.4|6615.4|6621.8|6615.8|6621.9|6615.9|6621.4|6615.4|1
1644818540000|2022-02-14 06:02:20|6621.9|6615.9|6622.4|6616.4|6622.4|6616.4|6621.9|6615.9|0
1644818550000|2022-02-14 06:02:30|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|0
1644818560000|2022-02-14 06:02:40|6622.4|6616.4|6621.8|6615.8|6622.4|6616.4|6621.8|6615.8|0
1644818570000|2022-02-14 06:02:50|6621.4|6615.4|6621.3|6615.3|6621.4|6615.4|6620.9|6614.9|0
1644818580000|2022-02-14 06:03:00|6621.8|6615.8|6620.9|6614.9|6621.8|6615.8|6620.4|6614.4|0
1644818590000|2022-02-14 06:03:10|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|0
1644818600000|2022-02-14 06:03:20|6620.9|6614.9|6620.8|6614.8|6621.3|6615.3|6619.8|6613.8|2
1644818610000|2022-02-14 06:03:30|6621.3|6615.3|6621.3|6615.3|6621.8|6615.8|6621.3|6615.3|0
1644818630000|2022-02-14 06:03:50|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|0
1644818640000|2022-02-14 06:04:00|6621.3|6615.3|6621.8|6615.8|6621.8|6615.8|6621.3|6615.3|0
1644818650000|2022-02-14 06:04:10|6620.8|6614.8|6621.3|6615.3|6621.6|6615.6|6620.8|6614.8|1
1644818660000|2022-02-14 06:04:20|6621.2|6615.2|6621.3|6615.3|6621.3|6615.3|6620.8|6614.8|4
1644818670000|2022-02-14 06:04:30|6621.7|6615.7|6622.4|6616.4|6622.4|6616.4|6621.7|6615.7|1
1644818680000|2022-02-14 06:04:40|6622.8|6616.8|6622.9|6616.9|6622.9|6616.9|6622.8|6616.8|1
1644818700000|2022-02-14 06:05:00|6625.8|6619.8|6625.8|6619.8|6625.8|6619.8|6625.8|6619.8|1
1644818720000|2022-02-14 06:05:20|6624.8|6618.8|6624.3|6618.3|6624.8|6618.8|6624.3|6618.3|3
1644818730000|2022-02-14 06:05:30|6624.8|6618.8|6625.8|6619.8|6625.8|6619.8|6624.8|6618.8|0
1644818740000|2022-02-14 06:05:40|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|0
1644818750000|2022-02-14 06:05:50|6624.8|6618.8|6623.8|6617.8|6624.8|6618.8|6623.8|6617.8|0
1644818760000|2022-02-14 06:06:00|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|0
1644818770000|2022-02-14 06:06:10|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|0
1644818790000|2022-02-14 06:06:30|6623.2|6617.2|6623.3|6617.3|6623.3|6617.3|6623.2|6617.2|0
1644818800000|2022-02-14 06:06:40|6622.3|6616.3|6621.3|6615.3|6622.3|6616.3|6621.3|6615.3|0
1644818810000|2022-02-14 06:06:50|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1644818820000|2022-02-14 06:07:00|6620.7|6614.7|6620.8|6614.8|6620.8|6614.8|6620.7|6614.7|0
1644818830000|2022-02-14 06:07:10|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.3|6613.3|0
1644818840000|2022-02-14 06:07:20|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|0
1644818850000|2022-02-14 06:07:30|6618.8|6612.8|6618.3|6612.3|6618.8|6612.8|6618.3|6612.3|0
1644818860000|2022-02-14 06:07:40|6618.2|6612.2|6616.8|6610.8|6618.2|6612.2|6616.8|6610.8|1
1644818870000|2022-02-14 06:07:50|6616.7|6610.7|6616.3|6610.3|6616.7|6610.7|6616.3|6610.3|0
1644818880000|2022-02-14 06:08:00|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|1
1644818890000|2022-02-14 06:08:10|6618.2|6612.2|6619.3|6613.3|6619.8|6613.8|6618.2|6612.2|0
1644818900000|2022-02-14 06:08:20|6619.4|6613.4|6619.8|6613.8|6619.8|6613.8|6619.3|6613.3|0
1644818910000|2022-02-14 06:08:30|6619.3|6613.3|6620.3|6614.3|6620.3|6614.3|6619.3|6613.3|1
1644818920000|2022-02-14 06:08:40|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|1
1644818940000|2022-02-14 06:09:00|6619.9|6613.9|6620.3|6614.3|6620.3|6614.3|6619.9|6613.9|0
1644818950000|2022-02-14 06:09:10|6620.2|6614.2|6620.3|6614.3|6620.3|6614.3|6620.2|6614.2|0
1644818960000|2022-02-14 06:09:20|6620.2|6614.2|6619.8|6613.8|6620.2|6614.2|6619.8|6613.8|0
1644818970000|2022-02-14 06:09:30|6620.3|6614.3|6621.8|6615.8|6621.8|6615.8|6620.3|6614.3|1
1644818980000|2022-02-14 06:09:40|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|0
1644818990000|2022-02-14 06:09:50|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1644819000000|2022-02-14 06:10:00|6620.9|6614.9|6621.8|6615.8|6622.3|6616.3|6620.9|6614.9|0
1644819020000|2022-02-14 06:10:20|6621.7|6615.7|6621.3|6615.3|6621.7|6615.7|6621.3|6615.3|0
1644819040000|2022-02-14 06:10:40|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|0
1644819050000|2022-02-14 06:10:50|6622.3|6616.3|6623.3|6617.3|6624.8|6618.8|6622.3|6616.3|2
1644819060000|2022-02-14 06:11:00|6623.8|6617.8|6623.3|6617.3|6623.8|6617.8|6623.3|6617.3|0
1644819070000|2022-02-14 06:11:10|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1644819080000|2022-02-14 06:11:20|6623.7|6617.7|6623.8|6617.8|6623.8|6617.8|6623.4|6617.4|0
1644819090000|2022-02-14 06:11:30|6624.3|6618.3|6623.8|6617.8|6624.3|6618.3|6623.8|6617.8|0
1644819120000|2022-02-14 06:12:00|6618.4|6612.4|6617.8|6611.8|6620.3|6614.3|6617.8|6611.8|27
1644819130000|2022-02-14 06:12:10|6618.2|6612.2|6616.8|6610.8|6618.3|6612.3|6616.8|6610.8|0
1644819150000|2022-02-14 06:12:30|6617.3|6611.3|6618.4|6612.4|6618.4|6612.4|6617.3|6611.3|2
1644819160000|2022-02-14 06:12:40|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|0
1644819170000|2022-02-14 06:12:50|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6617.8|6611.8|0
1644819180000|2022-02-14 06:13:00|6618.9|6612.9|6618.8|6612.8|6619.3|6613.3|6618.8|6612.8|1
1644819190000|2022-02-14 06:13:10|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|0
1644819210000|2022-02-14 06:13:30|6619.8|6613.8|6622.3|6616.3|6622.3|6616.3|6619.8|6613.8|2
1644819220000|2022-02-14 06:13:40|6622.8|6616.8|6621.8|6615.8|6622.8|6616.8|6621.8|6615.8|0
1644819230000|2022-02-14 06:13:50|6621.7|6615.7|6621.3|6615.3|6621.8|6615.8|6619.8|6613.8|1
1644819240000|2022-02-14 06:14:00|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|0
1644819250000|2022-02-14 06:14:10|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|0
1644819260000|2022-02-14 06:14:20|6622.4|6616.4|6622.3|6616.3|6622.4|6616.4|6622.2|6616.2|0
1644819280000|2022-02-14 06:14:40|6624.3|6618.3|6623.8|6617.8|6624.3|6618.3|6623.8|6617.8|0
1644819300000|2022-02-14 06:15:00|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|6621.3|6615.3|0
1644819320000|2022-02-14 06:15:20|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|0
1644819330000|2022-02-14 06:15:30|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1644819360000|2022-02-14 06:16:00|6621.2|6615.2|6621.8|6615.8|6621.8|6615.8|6621.2|6615.2|1
1644819380000|2022-02-14 06:16:20|6622.3|6616.3|6621.8|6615.8|6622.3|6616.3|6621.8|6615.8|0
1644819390000|2022-02-14 06:16:30|6621.9|6615.9|6622.8|6616.8|6622.8|6616.8|6621.8|6615.8|0
1644819400000|2022-02-14 06:16:40|6621.8|6615.8|6621.3|6615.3|6621.8|6615.8|6621.3|6615.3|0
1644819420000|2022-02-14 06:17:00|6621.4|6615.4|6621.8|6615.8|6621.8|6615.8|6621.4|6615.4|0
1644819430000|2022-02-14 06:17:10|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|0
1644819450000|2022-02-14 06:17:30|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1644819480000|2022-02-14 06:18:00|6621.3|6615.3|6620.8|6614.8|6622.3|6616.3|6620.8|6614.8|1
1644819490000|2022-02-14 06:18:10|6620.3|6614.3|6618.8|6612.8|6620.3|6614.3|6618.8|6612.8|2
1644819530000|2022-02-14 06:18:50|6618.7|6612.7|6618.3|6612.3|6618.7|6612.7|6618.3|6612.3|0
1644819540000|2022-02-14 06:19:00|6619.2|6613.2|6620.8|6614.8|6621.8|6615.8|6619.2|6613.2|2
1644819550000|2022-02-14 06:19:10|6620.3|6614.3|6620.3|6614.3|6620.8|6614.8|6620.3|6614.3|0
1644819560000|2022-02-14 06:19:20|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.3|6614.3|0
1644819580000|2022-02-14 06:19:40|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1644819590000|2022-02-14 06:19:50|6620.4|6614.4|6620.3|6614.3|6620.8|6614.8|6620.3|6614.3|0
1644819600000|2022-02-14 06:20:00|6620.2|6614.2|6619.8|6613.8|6620.2|6614.2|6619.8|6613.8|0
1644819670000|2022-02-14 06:21:10|6619.4|6613.4|6619.3|6613.3|6619.4|6613.4|6619.3|6613.3|0
1644819680000|2022-02-14 06:21:20|6619.8|6613.8|6618.3|6612.3|6619.8|6613.8|6618.3|6612.3|2
1644819690000|2022-02-14 06:21:30|6617.8|6611.8|6617.3|6611.3|6617.8|6611.8|6617.3|6611.3|0
1644819700000|2022-02-14 06:21:40|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6618.3|6612.3|1
1644819710000|2022-02-14 06:21:50|6618.3|6612.3|6617.8|6611.8|6618.3|6612.3|6617.8|6611.8|0
1644819720000|2022-02-14 06:22:00|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|0
1644819740000|2022-02-14 06:22:20|6617.7|6611.7|6618.8|6612.8|6618.8|6612.8|6617.7|6611.7|1
1644819750000|2022-02-14 06:22:30|6619.3|6613.3|6619.8|6613.8|6620.3|6614.3|6619.3|6613.3|0
1644819760000|2022-02-14 06:22:40|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|0
1644819770000|2022-02-14 06:22:50|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|1
1644819790000|2022-02-14 06:23:10|6617.9|6611.9|6619.3|6613.3|6619.3|6613.3|6617.9|6611.9|1
1644819810000|2022-02-14 06:23:30|6620.3|6614.3|6620.8|6614.8|6620.8|6614.8|6620.3|6614.3|1
1644819820000|2022-02-14 06:23:40|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1644819860000|2022-02-14 06:24:20|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|0
1644819880000|2022-02-14 06:24:40|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1644819900000|2022-02-14 06:25:00|6621.9|6615.9|6621.8|6615.8|6621.9|6615.9|6621.8|6615.8|1
1644819920000|2022-02-14 06:25:20|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|1
1644819930000|2022-02-14 06:25:30|6620.7|6614.7|6620.3|6614.3|6620.7|6614.7|6620.3|6614.3|0
1644819940000|2022-02-14 06:25:40|6620.2|6614.2|6619.8|6613.8|6620.2|6614.2|6619.8|6613.8|0
1644819950000|2022-02-14 06:25:50|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1644819960000|2022-02-14 06:26:00|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1644819970000|2022-02-14 06:26:10|6620.7|6614.7|6620.3|6614.3|6620.7|6614.7|6620.3|6614.3|0
1644820000000|2022-02-14 06:26:40|||||||||1
1644820050000|2022-02-14 06:27:30|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|0
1644820070000|2022-02-14 06:27:50|6618.2|6612.2|6618.8|6612.8|6618.8|6612.8|6617.7|6611.7|3
1644820080000|2022-02-14 06:28:00|6619.3|6613.3|6620.8|6614.8|6620.8|6614.8|6619.3|6613.3|0
1644820090000|2022-02-14 06:28:10|6619.9|6613.9|6619.8|6613.8|6619.9|6613.9|6619.8|6613.8|0
1644820110000|2022-02-14 06:28:30|6619.2|6613.2|6618.8|6612.8|6619.2|6613.2|6618.8|6612.8|0
1644820120000|2022-02-14 06:28:40|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1644820130000|2022-02-14 06:28:50|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|0
1644820140000|2022-02-14 06:29:00|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|2
1644820160000|2022-02-14 06:29:20|6620.9|6614.9|6620.8|6614.8|6620.9|6614.9|6620.8|6614.8|0
1644820170000|2022-02-14 06:29:30|6621.8|6615.8|6622.7|6616.7|6622.7|6616.7|6621.8|6615.8|0
1644820180000|2022-02-14 06:29:40|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|0
1644820190000|2022-02-14 06:29:50|||||||||1
1644820200000|2022-02-14 06:30:00|6621.3|6615.3|6621.8|6615.8|6621.8|6615.8|6621.3|6615.3|1
1644820220000|2022-02-14 06:30:20|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|1
1644820240000|2022-02-14 06:30:40|6621.2|6615.2|6620.8|6614.8|6621.3|6615.3|6619.3|6613.3|3
1644820250000|2022-02-14 06:30:50|6621.3|6615.3|6620.8|6614.8|6621.3|6615.3|6620.8|6614.8|0
1644820270000|2022-02-14 06:31:10|6620.3|6614.3|6619.3|6613.3|6620.3|6614.3|6619.3|6613.3|0
1644820280000|2022-02-14 06:31:20|6619.2|6613.2|6617.3|6611.3|6619.3|6613.3|6617.3|6611.3|0
1644820290000|2022-02-14 06:31:30|6617.2|6611.2|6616.3|6610.3|6617.2|6611.2|6615.9|6609.9|0
1644820310000|2022-02-14 06:31:50|6616.2|6610.2|6615.8|6609.8|6616.2|6610.2|6615.3|6609.3|1
1644820320000|2022-02-14 06:32:00|6615.7|6609.7|6615.8|6609.8|6615.8|6609.8|6615.7|6609.7|0
1644820330000|2022-02-14 06:32:10|6615.4|6609.4|6615.8|6609.8|6615.8|6609.8|6614.7|6608.7|2
1644820340000|2022-02-14 06:32:20|6616.8|6610.8|6616.8|6610.8|6616.9|6610.9|6616.8|6610.8|0
1644820350000|2022-02-14 06:32:30|6616.4|6610.4|6616.3|6610.3|6616.4|6610.4|6616.3|6610.3|0
1644820380000|2022-02-14 06:33:00|6616.7|6610.7|6618.3|6612.3|6618.3|6612.3|6616.7|6610.7|0
1644820390000|2022-02-14 06:33:10|6618.7|6612.7|6618.8|6612.8|6619.3|6613.3|6618.7|6612.7|0
1644820400000|2022-02-14 06:33:20|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|4
1644820410000|2022-02-14 06:33:30|6620|6614|6619.8|6613.8|6620|6614|6619.8|6613.8|0
1644820430000|2022-02-14 06:33:50|6617.4|6611.4|6617.3|6611.3|6617.8|6611.8|6617.3|6611.3|4
1644820440000|2022-02-14 06:34:00|6617.2|6611.2|6616.8|6610.8|6617.2|6611.2|6616.8|6610.8|0
1644820460000|2022-02-14 06:34:20|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|0
1644820470000|2022-02-14 06:34:30|6616.2|6610.2|6615.7|6609.7|6616.2|6610.2|6615.7|6609.7|0
1644820480000|2022-02-14 06:34:40|6615.2|6609.2|6615.8|6609.8|6615.8|6609.8|6615.2|6609.2|1
1644820490000|2022-02-14 06:34:50|6615.9|6609.9|6615.8|6609.8|6615.9|6609.9|6615.8|6609.8|0
1644820500000|2022-02-14 06:35:00|6613.4|6607.4|6615.7|6609.7|6615.7|6609.7|6613.4|6607.4|4
1644820510000|2022-02-14 06:35:10|6616.2|6610.2|6615.2|6609.2|6616.2|6610.2|6615.2|6609.2|1
1644820520000|2022-02-14 06:35:20|6613.8|6607.8|6613.8|6607.8|6613.8|6607.8|6613.8|6607.8|0
1644820530000|2022-02-14 06:35:30|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|1
1644820550000|2022-02-14 06:35:50|6614.2|6608.2|6613.8|6607.8|6614.2|6608.2|6613.8|6607.8|0
1644820560000|2022-02-14 06:36:00|6613.3|6607.3|6613.7|6607.7|6613.8|6607.8|6613.3|6607.3|0
1644820570000|2022-02-14 06:36:10|6612.8|6606.8|6614.7|6608.7|6614.8|6608.8|6612.3|6606.3|1
1644820580000|2022-02-14 06:36:20|6614.3|6608.3|6613.3|6607.3|6614.3|6608.3|6612.8|6606.8|0
1644820590000|2022-02-14 06:36:30|6612.8|6606.8|6612.3|6606.3|6612.8|6606.8|6612.3|6606.3|0
1644820600000|2022-02-14 06:36:40|6613.8|6607.8|6613.8|6607.8|6613.8|6607.8|6613.8|6607.8|1
1644820620000|2022-02-14 06:37:00|6613.7|6607.7|6612.8|6606.8|6613.7|6607.7|6612.8|6606.8|0
1644820640000|2022-02-14 06:37:20|6613.8|6607.8|6613.8|6607.8|6613.8|6607.8|6613.8|6607.8|0
1644820660000|2022-02-14 06:37:40|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|4
1644820670000|2022-02-14 06:37:50|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1644820690000|2022-02-14 06:38:10|||||||||1
1644820710000|2022-02-14 06:38:30|6616.8|6610.8|6616.3|6610.3|6616.8|6610.8|6616.3|6610.3|5
1644820720000|2022-02-14 06:38:40|6616.2|6610.2|6613.3|6607.3|6616.2|6610.2|6613.3|6607.3|1
1644820740000|2022-02-14 06:39:00|6612.8|6606.8|6613.8|6607.8|6613.8|6607.8|6612.3|6606.3|1
1644820750000|2022-02-14 06:39:10|6613.2|6607.2|6612.8|6606.8|6613.2|6607.2|6612.8|6606.8|0
1644820760000|2022-02-14 06:39:20|6613.8|6607.8|6613.8|6607.8|6614.3|6608.3|6613.8|6607.8|0
1644820790000|2022-02-14 06:39:50|6613.7|6607.7|6612.8|6606.8|6613.7|6607.7|6612.8|6606.8|0
1644820800000|2022-02-14 06:40:00|6612.4|6606.4|6611.8|6605.8|6612.4|6606.4|6611.8|6605.8|0
1644820810000|2022-02-14 06:40:10|6612.2|6606.2|6612.3|6606.3|6612.3|6606.3|6612.2|6606.2|3
1644820820000|2022-02-14 06:40:20|6612.8|6606.8|6612.3|6606.3|6612.8|6606.8|6612.3|6606.3|1
1644820840000|2022-02-14 06:40:40|6612.7|6606.7|6612.8|6606.8|6612.8|6606.8|6612.7|6606.7|0
1644820860000|2022-02-14 06:41:00|6610.2|6604.2|6609.6|6603.6|6610.6|6604.6|6609.5|6603.5|19
1644820890000|2022-02-14 06:41:30|6609.1|6603.1|6610.1|6604.1|6610.6|6604.6|6609.1|6603.1|26
1644820900000|2022-02-14 06:41:40|6610.6|6604.6|6611.1|6605.1|6611.1|6605.1|6610.6|6604.6|3
1644820910000|2022-02-14 06:41:50|6610.6|6604.6|6610.1|6604.1|6610.6|6604.6|6610.1|6604.1|0
1644820920000|2022-02-14 06:42:00|6609.1|6603.1|6608.6|6602.6|6609.1|6603.1|6608.6|6602.6|0
1644820930000|2022-02-14 06:42:10|6608.7|6602.7|6609.6|6603.6|6610.6|6604.6|6608.7|6602.7|1
1644820940000|2022-02-14 06:42:20|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1644820950000|2022-02-14 06:42:30|6609.2|6603.2|6610.1|6604.1|6610.6|6604.6|6609.2|6603.2|1
1644820960000|2022-02-14 06:42:40|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1644820970000|2022-02-14 06:42:50|6611.1|6605.1|6610.6|6604.6|6611.1|6605.1|6610.6|6604.6|0
1644820980000|2022-02-14 06:43:00|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|0
1644820990000|2022-02-14 06:43:10|6609.6|6603.6|6609.6|6603.6|6609.6|6603.6|6609.6|6603.6|0
1644821000000|2022-02-14 06:43:20|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|0
1644821010000|2022-02-14 06:43:30|6610.6|6604.6|6611.6|6605.6|6611.6|6605.6|6610.6|6604.6|1
1644821020000|2022-02-14 06:43:40|6612.1|6606.1|6611.6|6605.6|6612.1|6606.1|6611.6|6605.6|0
1644821030000|2022-02-14 06:43:50|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1644821040000|2022-02-14 06:44:00|6612.1|6606.1|6611.6|6605.6|6612.1|6606.1|6611.6|6605.6|1
1644821060000|2022-02-14 06:44:20|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1644821070000|2022-02-14 06:44:30|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1644821090000|2022-02-14 06:44:50|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1644821110000|2022-02-14 06:45:10|6610.6|6604.6|6612.6|6606.6|6612.6|6606.6|6610.1|6604.1|2
1644821120000|2022-02-14 06:45:20|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|0
1644821140000|2022-02-14 06:45:40|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1644821150000|2022-02-14 06:45:50|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|0
1644821210000|2022-02-14 06:46:50|6609.1|6603.1|6611.1|6605.1|6611.1|6605.1|6609.1|6603.1|10
1644821220000|2022-02-14 06:47:00|6611|6605|6609.6|6603.6|6611|6605|6609.6|6603.6|1
1644821230000|2022-02-14 06:47:10|6609.5|6603.5|6608.6|6602.6|6609.5|6603.5|6608.6|6602.6|2
1644821240000|2022-02-14 06:47:20|6608.7|6602.7|6609.1|6603.1|6609.1|6603.1|6608.7|6602.7|0
1644821260000|2022-02-14 06:47:40|6609.2|6603.2|6611.6|6605.6|6612.6|6606.6|6609.2|6603.2|1
1644821280000|2022-02-14 06:48:00|6610.6|6604.6|6611.6|6605.6|6611.6|6605.6|6610.2|6604.2|1
1644821290000|2022-02-14 06:48:10|6611.2|6605.2|6612.6|6606.6|6612.6|6606.6|6611.1|6605.1|0
1644821300000|2022-02-14 06:48:20|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|0
1644821310000|2022-02-14 06:48:30|6613.1|6607.1|6611.6|6605.6|6613.1|6607.1|6611.1|6605.1|1
1644821320000|2022-02-14 06:48:40|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1644821330000|2022-02-14 06:48:50|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|0
1644821340000|2022-02-14 06:49:00|6610.6|6604.6|6612.1|6606.1|6612.1|6606.1|6610.6|6604.6|0
1644821350000|2022-02-14 06:49:10|6612.6|6606.6|6613.1|6607.1|6613.6|6607.6|6612.6|6606.6|3
1644821360000|2022-02-14 06:49:20|6614.8|6608.8|6615.6|6609.6|6615.6|6609.6|6614.6|6608.6|1
1644821380000|2022-02-14 06:49:40|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1644821390000|2022-02-14 06:49:50|6614.2|6608.2|6612.5|6606.5|6614.2|6608.2|6611.1|6605.1|2
1644821400000|2022-02-14 06:50:00|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|0
1644821410000|2022-02-14 06:50:10|6611.5|6605.5|6610.1|6604.1|6611.5|6605.5|6609.6|6603.6|1
1644821420000|2022-02-14 06:50:20|6610.2|6604.2|6612.1|6606.1|6612.1|6606.1|6610.2|6604.2|0
1644821430000|2022-02-14 06:50:30|6611.6|6605.6|6613.1|6607.1|6613.1|6607.1|6611.6|6605.6|0
1644821440000|2022-02-14 06:50:40|6616|6610|6615.1|6609.1|6616|6610|6615.1|6609.1|3
1644821470000|2022-02-14 06:51:10|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|1
1644821480000|2022-02-14 06:51:20|6615.1|6609.1|6614.6|6608.6|6615.1|6609.1|6614.6|6608.6|0
1644821490000|2022-02-14 06:51:30|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|0
1644821500000|2022-02-14 06:51:40|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1644821510000|2022-02-14 06:51:50|6615.1|6609.1|6614.6|6608.6|6615.1|6609.1|6614.6|6608.6|0
1644821520000|2022-02-14 06:52:00|6615.1|6609.1|6614.6|6608.6|6615.1|6609.1|6614.6|6608.6|0
1644821550000|2022-02-14 06:52:30|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|0
1644821560000|2022-02-14 06:52:40|6612.6|6606.6|6611.6|6605.6|6612.6|6606.6|6611.6|6605.6|5
1644821600000|2022-02-14 06:53:20|6614.6|6608.6|6613.6|6607.6|6614.6|6608.6|6613.6|6607.6|9
1644821610000|2022-02-14 06:53:30|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1644821630000|2022-02-14 06:53:50|6612.5|6606.5|6611.6|6605.6|6612.5|6606.5|6611.6|6605.6|0
1644821640000|2022-02-14 06:54:00|6611.7|6605.7|6612.1|6606.1|6612.1|6606.1|6611.7|6605.7|0
1644821650000|2022-02-14 06:54:10|6612.5|6606.5|6614.1|6608.1|6614.1|6608.1|6612.5|6606.5|1
1644821660000|2022-02-14 06:54:20|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1644821680000|2022-02-14 06:54:40|6614.7|6608.7|6614.6|6608.6|6615.1|6609.1|6614.6|6608.6|1
1644821690000|2022-02-14 06:54:50|6614.5|6608.5|6613.6|6607.6|6614.5|6608.5|6613.2|6607.2|0
1644821700000|2022-02-14 06:55:00|6613.5|6607.5|6609.6|6603.6|6613.5|6607.5|6609.5|6603.5|2
1644821710000|2022-02-14 06:55:10|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|0
1644821720000|2022-02-14 06:55:20|6608|6602|6607.6|6601.6|6608|6602|6607.5|6601.5|0
1644821730000|2022-02-14 06:55:30|||||||||1
1644821740000|2022-02-14 06:55:40|6607.7|6601.7|6610.6|6604.6|6610.6|6604.6|6607.7|6601.7|1
1644821750000|2022-02-14 06:55:50|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|0
1644821760000|2022-02-14 06:56:00|6609.6|6603.6|6608.6|6602.6|6609.6|6603.6|6608.6|6602.6|0
1644821770000|2022-02-14 06:56:10|6609.6|6603.6|6611.1|6605.1|6611.1|6605.1|6609.6|6603.6|0
1644821780000|2022-02-14 06:56:20|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.5|6604.5|0
1644821800000|2022-02-14 06:56:40|6610.1|6604.1|6610.5|6604.5|6610.5|6604.5|6610.1|6604.1|0
1644821810000|2022-02-14 06:56:50|6610.1|6604.1|6609.6|6603.6|6610.1|6604.1|6609.6|6603.6|0
1644821820000|2022-02-14 06:57:00|6608.6|6602.6|6608.6|6602.6|6609.1|6603.1|6608.6|6602.6|1
1644821830000|2022-02-14 06:57:10|6608.5|6602.5|6608.6|6602.6|6608.6|6602.6|6608.1|6602.1|0
1644821840000|2022-02-14 06:57:20|6608.1|6602.1|6609.6|6603.6|6609.6|6603.6|6607.2|6601.2|1
1644821850000|2022-02-14 06:57:30|6609.5|6603.5|6608.6|6602.6|6609.5|6603.5|6608.6|6602.6|0
1644821860000|2022-02-14 06:57:40|6608.2|6602.2|6608.1|6602.1|6608.2|6602.2|6608.1|6602.1|0
1644821900000|2022-02-14 06:58:20|6607.6|6601.6|6608.1|6602.1|6608.1|6602.1|6607.6|6601.6|0
1644821910000|2022-02-14 06:58:30|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1644821920000|2022-02-14 06:58:40|6607.5|6601.5|6608.6|6602.6|6608.6|6602.6|6607.5|6601.5|1
1644821930000|2022-02-14 06:58:50|6609.5|6603.5|6609.6|6603.6|6609.6|6603.6|6609.5|6603.5|0
1644821940000|2022-02-14 06:59:00|6610.1|6604.1|6609.6|6603.6|6610.1|6604.1|6609.6|6603.6|0
1644821970000|2022-02-14 06:59:30|6608.6|6602.6|6608.6|6602.6|6609.5|6603.5|6608.6|6602.6|0
1644821980000|2022-02-14 06:59:40|6609.1|6603.1|6608.6|6602.6|6609.1|6603.1|6608.6|6602.6|0
1644822020000|2022-02-14 07:00:20|6608.1|6602.1|6608|6602|6608.1|6602.1|6608|6602|0
1644822030000|2022-02-14 07:00:30|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1644822050000|2022-02-14 07:00:50|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|0
1644822080000|2022-02-14 07:01:20|6606|6600|6606|6600|6606|6600|6606|6600|6
1644822090000|2022-02-14 07:01:30|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|2
1644822100000|2022-02-14 07:01:40|6606|6600|6600|6594|6606|6600|6600|6594|8
1644822110000|2022-02-14 07:01:50|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|2
1644822120000|2022-02-14 07:02:00|6600|6594|6597.1|6591.1|6600|6594|6597.1|6591.1|9
1644822130000|2022-02-14 07:02:10|6597|6591|6597.1|6591.1|6597.1|6591.1|6597|6591|0
1644822140000|2022-02-14 07:02:20|6598.7|6592.7|6598.1|6592.1|6599.1|6593.1|6595.4|6589.4|30
1644822150000|2022-02-14 07:02:30|6598|6592|6597.6|6591.6|6598|6592|6597.1|6591.1|11
1644822160000|2022-02-14 07:02:40|6597.1|6591.1|6597.1|6591.1|6597.1|6591.1|6597.1|6591.1|0
1644822170000|2022-02-14 07:02:50|6597.6|6591.6|6594.1|6588.1|6597.6|6591.6|6594.1|6588.1|6
1644822180000|2022-02-14 07:03:00|6595|6589|6595.1|6589.1|6595.1|6589.1|6594.5|6588.5|1
1644822190000|2022-02-14 07:03:10|6595|6589|6595|6589|6595.6|6589.6|6595|6589|1
1644822230000|2022-02-14 07:03:50|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|6594.5|6588.5|0
1644822240000|2022-02-14 07:04:00|6594|6588|6594.6|6588.6|6594.6|6588.6|6594|6588|1
1644822250000|2022-02-14 07:04:10|6594.5|6588.5|6590|6584|6594.5|6588.5|6590|6584|6
1644822260000|2022-02-14 07:04:20|6589.6|6583.6|6590.1|6584.1|6590.1|6584.1|6589.1|6583.1|5
1644822270000|2022-02-14 07:04:30|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6586.6|6580.6|4
1644822280000|2022-02-14 07:04:40|6587|6581|6588.6|6582.6|6589.6|6583.6|6587|6581|3
1644822290000|2022-02-14 07:04:50|6589.2|6583.2|6589.6|6583.6|6589.6|6583.6|6589.2|6583.2|0
1644822300000|2022-02-14 07:05:00|6590.1|6584.1|6590.1|6584.1|6591.1|6585.1|6590.1|6584.1|1
1644822310000|2022-02-14 07:05:10|6590|6584|6588.1|6582.1|6590|6584|6588.1|6582.1|1
1644822320000|2022-02-14 07:05:20|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|0
1644822330000|2022-02-14 07:05:30|6588.2|6582.2|6588.6|6582.6|6588.6|6582.6|6588.2|6582.2|0
1644822340000|2022-02-14 07:05:40|6589.6|6583.6|6586.1|6580.1|6590.1|6584.1|6586.1|6580.1|26
1644822350000|2022-02-14 07:05:50|6586.6|6580.6|6586.6|6580.6|6586.6|6580.6|6586.1|6580.1|3
1644822360000|2022-02-14 07:06:00|6586.5|6580.5|6586.1|6580.1|6586.5|6580.5|6586.1|6580.1|0
1644822370000|2022-02-14 07:06:10|6587.6|6581.6|6588.6|6582.6|6588.6|6582.6|6587.6|6581.6|1
1644822380000|2022-02-14 07:06:20|6588.7|6582.7|6589.6|6583.6|6589.6|6583.6|6588.7|6582.7|0
1644822390000|2022-02-14 07:06:30|6588.6|6582.6|6589.1|6583.1|6589.6|6583.6|6588.6|6582.6|3
1644822400000|2022-02-14 07:06:40|6589.6|6583.6|6589.1|6583.1|6589.6|6583.6|6589.1|6583.1|1
1644822410000|2022-02-14 07:06:50|6588.1|6582.1|6587.6|6581.6|6588.6|6582.6|6587.6|6581.6|1
1644822430000|2022-02-14 07:07:10|6588.1|6582.1|6588.1|6582.1|6588.1|6582.1|6588.1|6582.1|0
1644822440000|2022-02-14 07:07:20|6588.6|6582.6|6590.6|6584.6|6590.6|6584.6|6588.6|6582.6|1
1644822450000|2022-02-14 07:07:30|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|1
1644822460000|2022-02-14 07:07:40|6590.6|6584.6|6590.1|6584.1|6590.6|6584.6|6590.1|6584.1|0
1644822470000|2022-02-14 07:07:50|6590.6|6584.6|6591.8|6585.8|6591.8|6585.8|6590.6|6584.6|0
1644822480000|2022-02-14 07:08:00|6592.6|6586.6|6594.1|6588.1|6594.1|6588.1|6592.6|6586.6|1
1644822490000|2022-02-14 07:08:10|6594.6|6588.6|6596.6|6590.6|6596.6|6590.6|6594.6|6588.6|3
1644822500000|2022-02-14 07:08:20|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|0
1644822510000|2022-02-14 07:08:30|6596|6590|6595.1|6589.1|6596|6590|6595.1|6589.1|1
1644822520000|2022-02-14 07:08:40|6595.5|6589.5|6596.6|6590.6|6596.6|6590.6|6595.5|6589.5|0
1644822530000|2022-02-14 07:08:50|6596.1|6590.1|6596.1|6590.1|6596.6|6590.6|6596.1|6590.1|0
1644822540000|2022-02-14 07:09:00|6595.1|6589.1|6596.6|6590.6|6596.6|6590.6|6595.1|6589.1|2
1644822550000|2022-02-14 07:09:10|6596.7|6590.7|6597.1|6591.1|6597.1|6591.1|6596.7|6590.7|0
1644822560000|2022-02-14 07:09:20|6597.6|6591.6|6596.6|6590.6|6597.6|6591.6|6596.1|6590.1|1
1644822570000|2022-02-14 07:09:30|6596.1|6590.1|6596.6|6590.6|6596.6|6590.6|6596.1|6590.1|0
1644822580000|2022-02-14 07:09:40|||||||||1
1644822590000|2022-02-14 07:09:50|6597.1|6591.1|6596.6|6590.6|6597.1|6591.1|6596.6|6590.6|3
1644822600000|2022-02-14 07:10:00|6596.2|6590.2|6596.6|6590.6|6596.6|6590.6|6596.1|6590.1|1
1644822610000|2022-02-14 07:10:10|6596.1|6590.1|6596|6590|6596.1|6590.1|6595.5|6589.5|0
1644822660000|2022-02-14 07:11:00|6596.5|6590.5|6596|6590|6596.5|6590.5|6596|6590|1
1644822670000|2022-02-14 07:11:10|6596.5|6590.5|6596.5|6590.5|6596.5|6590.5|6596.5|6590.5|0
1644822680000|2022-02-14 07:11:20|6596.3|6590.3|6596.6|6590.6|6596.6|6590.6|6596.1|6590.1|1
1644822690000|2022-02-14 07:11:30|6595.5|6589.5|6595.1|6589.1|6595.5|6589.5|6595.1|6589.1|6
1644822710000|2022-02-14 07:11:50|6599.2|6593.2|6599.6|6593.6|6599.6|6593.6|6599.2|6593.2|37
1644822720000|2022-02-14 07:12:00|6599.2|6593.2|6599.6|6593.6|6599.6|6593.6|6599.1|6593.1|0
1644822740000|2022-02-14 07:12:20|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|0
1644822750000|2022-02-14 07:12:30|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|6599.1|6593.1|0
1644822760000|2022-02-14 07:12:40|6599.5|6593.5|6599.6|6593.6|6599.6|6593.6|6599.1|6593.1|1
1644822770000|2022-02-14 07:12:50|6599.1|6593.1|6598.6|6592.6|6599.1|6593.1|6597.6|6591.6|1
1644822790000|2022-02-14 07:13:10|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|0
1644822830000|2022-02-14 07:13:50|6598.6|6592.6|6592.9|6586.9|6598.6|6592.6|6592.9|6586.9|19
1644822840000|2022-02-14 07:14:00|6591.6|6585.6|6590.1|6584.1|6591.6|6585.6|6589.1|6583.1|3
1644822860000|2022-02-14 07:14:20|6590.6|6584.6|6592.1|6586.1|6592.1|6586.1|6590.6|6584.6|1
1644822870000|2022-02-14 07:14:30|6588.6|6582.6|6588.1|6582.1|6588.6|6582.6|6586.1|6580.1|22
1644822890000|2022-02-14 07:14:50|6590.1|6584.1|6591.1|6585.1|6591.1|6585.1|6590.1|6584.1|2
1644822910000|2022-02-14 07:15:10|6591.3|6585.3|6593.1|6587.1|6593.1|6587.1|6591.3|6585.3|0
1644822920000|2022-02-14 07:15:20|6593.3|6587.3|6595.6|6589.6|6596.2|6590.2|6593.3|6587.3|1
1644822940000|2022-02-14 07:15:40|6594.6|6588.6|6595.6|6589.6|6595.6|6589.6|6594.6|6588.6|2
1644822950000|2022-02-14 07:15:50|6597|6591|6597.1|6591.1|6597.1|6591.1|6597|6591|0
1644822960000|2022-02-14 07:16:00|6598.8|6592.8|6600.6|6594.6|6600.6|6594.6|6598.8|6592.8|4
1644822980000|2022-02-14 07:16:20|6600|6594|6600|6594|6600|6594|6600|6594|0
1644823010000|2022-02-14 07:16:50|6599.5|6593.5|6599.5|6593.5|6599.6|6593.6|6599.5|6593.5|1
1644823020000|2022-02-14 07:17:00|6599.6|6593.6|6601.7|6595.7|6601.7|6595.7|6599.5|6593.5|1
1644823030000|2022-02-14 07:17:10|6601.2|6595.2|6603.6|6597.6|6603.6|6597.6|6601.2|6595.2|1
1644823050000|2022-02-14 07:17:30|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1644823080000|2022-02-14 07:18:00|6603|6597|6601.6|6595.6|6603|6597|6601.6|6595.6|0
1644823090000|2022-02-14 07:18:10|6602.1|6596.1|6603.1|6597.1|6603.1|6597.1|6602.1|6596.1|0
1644823100000|2022-02-14 07:18:20|6603|6597|6603.1|6597.1|6603.1|6597.1|6602.6|6596.6|1
1644823110000|2022-02-14 07:18:30|6603|6597|6603.1|6597.1|6603.1|6597.1|6602.6|6596.6|0
1644823120000|2022-02-14 07:18:40|6603|6597|6602.1|6596.1|6603|6597|6602.1|6596.1|0
1644823140000|2022-02-14 07:19:00|6602.2|6596.2|6603.1|6597.1|6603.1|6597.1|6602.2|6596.2|0
1644823170000|2022-02-14 07:19:30|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|1
1644823180000|2022-02-14 07:19:40|6604.5|6598.5|6604.1|6598.1|6604.5|6598.5|6604.1|6598.1|0
1644823190000|2022-02-14 07:19:50|6604|6598|6603.6|6597.6|6604|6598|6603.6|6597.6|0
1644823200000|2022-02-14 07:20:00|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1644823210000|2022-02-14 07:20:10|6602.5|6596.5|6600.6|6594.6|6602.5|6596.5|6600.6|6594.6|1
1644823240000|2022-02-14 07:20:40|6601.6|6595.6|6604.1|6598.1|6604.1|6598.1|6601.6|6595.6|0
1644823250000|2022-02-14 07:20:50|6603.6|6597.6|6602.6|6596.6|6603.6|6597.6|6602.1|6596.1|0
1644823260000|2022-02-14 07:21:00|6601.1|6595.1|6600.6|6594.6|6601.1|6595.1|6600.6|6594.6|1
1644823270000|2022-02-14 07:21:10|6601|6595|6600.6|6594.6|6601.1|6595.1|6600.6|6594.6|0
1644823320000|2022-02-14 07:22:00|6600|6594|6600|6594|6600.1|6594.1|6600|6594|0
1644823350000|2022-02-14 07:22:30|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|6599.5|6593.5|0
1644823360000|2022-02-14 07:22:40|6599|6593|6597.6|6591.6|6599|6593|6597.6|6591.6|0
1644823370000|2022-02-14 07:22:50|6598.5|6592.5|6598|6592|6598.5|6592.5|6597.6|6591.6|0
1644823380000|2022-02-14 07:23:00|6598.1|6592.1|6598|6592|6598.1|6592.1|6598|6592|0
1644823390000|2022-02-14 07:23:10|6597.5|6591.5|6598.1|6592.1|6598.1|6592.1|6597.5|6591.5|2
1644823400000|2022-02-14 07:23:20|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|1
1644823410000|2022-02-14 07:23:30|6600|6594|6600.1|6594.1|6600.1|6594.1|6600|6594|0
1644823450000|2022-02-14 07:24:10|6600.2|6594.2|6599.5|6593.5|6600.6|6594.6|6599.5|6593.5|0
1644823460000|2022-02-14 07:24:20|6599|6593|6599|6593|6599|6593|6599|6593|0
1644823470000|2022-02-14 07:24:30|6599.9|6593.9|6600|6594|6600|6594|6599.9|6593.9|1
1644823500000|2022-02-14 07:25:00|6600.2|6594.2|6601.7|6595.7|6602.6|6596.6|6600.2|6594.2|1
1644823510000|2022-02-14 07:25:10|6602.1|6596.1|6601.6|6595.6|6602.1|6596.1|6601.6|6595.6|0
1644823520000|2022-02-14 07:25:20|6601.5|6595.5|6600.6|6594.6|6601.5|6595.5|6600.5|6594.5|0
1644823550000|2022-02-14 07:25:50|6600.2|6594.2|6598.1|6592.1|6600.2|6594.2|6598.1|6592.1|5
1644823560000|2022-02-14 07:26:00|6598.6|6592.6|6596.7|6590.7|6598.6|6592.6|6596.7|6590.7|1
1644823570000|2022-02-14 07:26:10|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|1
1644823580000|2022-02-14 07:26:20|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6597.6|6591.6|1
1644823620000|2022-02-14 07:27:00|6599.1|6593.1|6597.6|6591.6|6599.1|6593.1|6597.6|6591.6|1
1644823640000|2022-02-14 07:27:20|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|0
1644823650000|2022-02-14 07:27:30|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|0
1644823660000|2022-02-14 07:27:40|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|0
1644823670000|2022-02-14 07:27:50|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|0
1644823680000|2022-02-14 07:28:00|6598|6592|6597.1|6591.1|6598|6592|6597.1|6591.1|0
1644823710000|2022-02-14 07:28:30|6597.2|6591.2|6598.6|6592.6|6599.1|6593.1|6597.2|6591.2|2
1644823720000|2022-02-14 07:28:40|6599.1|6593.1|6600.6|6594.6|6600.6|6594.6|6599.1|6593.1|0
1644823740000|2022-02-14 07:29:00|6600.5|6594.5|6600.6|6594.6|6600.7|6594.7|6600.1|6594.1|0
1644823780000|2022-02-14 07:29:40|6600|6594|6600.6|6594.6|6600.6|6594.6|6599.2|6593.2|1
1644823790000|2022-02-14 07:29:50|6600.5|6594.5|6599.6|6593.6|6600.5|6594.5|6599.6|6593.6|0
1644823810000|2022-02-14 07:30:10|6599.5|6593.5|6597.1|6591.1|6599.5|6593.5|6597.1|6591.1|3
1644823820000|2022-02-14 07:30:20|6597.6|6591.6|6597.1|6591.1|6597.6|6591.6|6597.1|6591.1|0
1644823850000|2022-02-14 07:30:50|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|2
1644823870000|2022-02-14 07:31:10|6599.5|6593.5|6599.1|6593.1|6599.5|6593.5|6599.1|6593.1|0
1644823880000|2022-02-14 07:31:20|6599.6|6593.6|6599.1|6593.1|6599.6|6593.6|6599.1|6593.1|0
1644823890000|2022-02-14 07:31:30|6598.7|6592.7|6598.6|6592.6|6598.7|6592.7|6598.6|6592.6|1
1644823900000|2022-02-14 07:31:40|6599.1|6593.1|6595|6589|6599.1|6593.1|6595|6589|7
1644823910000|2022-02-14 07:31:50|6595.1|6589.1|6588.1|6582.1|6595.1|6589.1|6588|6582|12
1644823920000|2022-02-14 07:32:00|6587.6|6581.6|6585.6|6579.6|6587.6|6581.6|6585.6|6579.6|1
1644823950000|2022-02-14 07:32:30|6585.5|6579.5|6585.1|6579.1|6585.5|6579.5|6585.1|6579.1|0
1644823960000|2022-02-14 07:32:40|6585.2|6579.2|6586.6|6580.6|6586.6|6580.6|6585.2|6579.2|1
1644823970000|2022-02-14 07:32:50|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|1
1644824000000|2022-02-14 07:33:20|6587|6581|6584.1|6578.1|6587|6581|6583.6|6577.6|5
1644824010000|2022-02-14 07:33:30|6584.5|6578.5|6586.1|6580.1|6586.1|6580.1|6584.5|6578.5|1
1644824020000|2022-02-14 07:33:40|6586.6|6580.6|6588.1|6582.1|6588.1|6582.1|6586.6|6580.6|0
1644824030000|2022-02-14 07:33:50|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1644824040000|2022-02-14 07:34:00|6588.1|6582.1|6585.6|6579.6|6588.1|6582.1|6585.6|6579.6|1
1644824060000|2022-02-14 07:34:20|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.1|6581.1|1
1644824090000|2022-02-14 07:34:50|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1644824110000|2022-02-14 07:35:10|6588.5|6582.5|6588.1|6582.1|6588.5|6582.5|6588.1|6582.1|0
1644824120000|2022-02-14 07:35:20|6588|6582|6588.1|6582.1|6588.1|6582.1|6587.6|6581.6|1
1644824170000|2022-02-14 07:36:10|6587.5|6581.5|6587|6581|6587.5|6581.5|6587|6581|1
1644824180000|2022-02-14 07:36:20|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|0
1644824190000|2022-02-14 07:36:30|6587|6581|6587.1|6581.1|6587.6|6581.6|6586.5|6580.5|2
1644824220000|2022-02-14 07:37:00|6587.4|6581.4|6588.1|6582.1|6588.1|6582.1|6587.4|6581.4|1
1644824230000|2022-02-14 07:37:10|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|1
1644824240000|2022-02-14 07:37:20|6587.2|6581.2|6588.1|6582.1|6588.1|6582.1|6587.2|6581.2|0
1644824250000|2022-02-14 07:37:30|6588|6582|6588.1|6582.1|6588.1|6582.1|6587|6581|0
1644824260000|2022-02-14 07:37:40|6588.2|6582.2|6588.1|6582.1|6588.2|6582.2|6588.1|6582.1|0
1644824270000|2022-02-14 07:37:50|6588|6582|6588.7|6582.7|6588.7|6582.7|6588|6582|1
1644824290000|2022-02-14 07:38:10|6588.1|6582.1|6588.1|6582.1|6588.1|6582.1|6588.1|6582.1|1
1644824300000|2022-02-14 07:38:20|6587|6581|6587|6581|6587|6581|6587|6581|6
1644824310000|2022-02-14 07:38:30|6587.6|6581.6|6588.2|6582.2|6588.2|6582.2|6587.6|6581.6|0
1644824320000|2022-02-14 07:38:40|6587.6|6581.6|6587.6|6581.6|6588.2|6582.2|6587.6|6581.6|0
1644824330000|2022-02-14 07:38:50|6588|6582|6588.2|6582.2|6588.2|6582.2|6588|6582|0
1644824350000|2022-02-14 07:39:10|6588.7|6582.7|6588.2|6582.2|6588.7|6582.7|6588.2|6582.2|1
1644824360000|2022-02-14 07:39:20|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|0
1644824370000|2022-02-14 07:39:30|6588.2|6582.2|6588.1|6582.1|6588.2|6582.2|6588.1|6582.1|0
1644824380000|2022-02-14 07:39:40|6588|6582|6588|6582|6588|6582|6588|6582|0
1644824400000|2022-02-14 07:40:00|6587.6|6581.6|6586.5|6580.5|6587.6|6581.6|6586.5|6580.5|0
1644824410000|2022-02-14 07:40:10|6586|6580|6586|6580|6586|6580|6586|6580|1
1644824420000|2022-02-14 07:40:20|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|2
1644824430000|2022-02-14 07:40:30|6586.6|6580.6|6587|6581|6587|6581|6586.6|6580.6|0
1644824460000|2022-02-14 07:41:00|6588.6|6582.6|6588.1|6582.1|6588.6|6582.6|6588|6582|1
1644824470000|2022-02-14 07:41:10|6588.6|6582.6|6588.7|6582.7|6589.1|6583.1|6588.6|6582.6|2
1644824480000|2022-02-14 07:41:20|6589.1|6583.1|6588.1|6582.1|6589.1|6583.1|6588.1|6582.1|0
1644824490000|2022-02-14 07:41:30|6588.2|6582.2|6589.1|6583.1|6589.1|6583.1|6588.2|6582.2|2
1644824500000|2022-02-14 07:41:40|6588|6582|6588.6|6582.6|6588.6|6582.6|6587.6|6581.6|1
1644824520000|2022-02-14 07:42:00|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|0
1644824530000|2022-02-14 07:42:10|6588.1|6582.1|6587.6|6581.6|6588.1|6582.1|6587.6|6581.6|0
1644824570000|2022-02-14 07:42:50|6587|6581|6587|6581|6587|6581|6587|6581|0
1644824580000|2022-02-14 07:43:00|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|0
1644824600000|2022-02-14 07:43:20|6587.1|6581.1|6587|6581|6587.1|6581.1|6587|6581|1
1644824610000|2022-02-14 07:43:30|6588.1|6582.1|6588.6|6582.6|6588.6|6582.6|6587.6|6581.6|2
1644824620000|2022-02-14 07:43:40|6588.7|6582.7|6591.5|6585.5|6591.5|6585.5|6588.7|6582.7|3
1644824630000|2022-02-14 07:43:50|6591.6|6585.6|6592.1|6586.1|6592.1|6586.1|6591.6|6585.6|0
1644824680000|2022-02-14 07:44:40|6591.6|6585.6|6591.5|6585.5|6592|6586|6591.5|6585.5|2
1644824690000|2022-02-14 07:44:50|6592.1|6586.1|6592.6|6586.6|6593.6|6587.6|6592.1|6586.1|1
1644824710000|2022-02-14 07:45:10|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1644824720000|2022-02-14 07:45:20|6592|6586|6592|6586|6592|6586|6592|6586|0
1644824750000|2022-02-14 07:45:50|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|0
1644824800000|2022-02-14 07:46:40|6589.6|6583.6|6588.6|6582.6|6589.6|6583.6|6588.6|6582.6|3
1644824810000|2022-02-14 07:46:50|6588.5|6582.5|6588.1|6582.1|6588.5|6582.5|6588.1|6582.1|0
1644824820000|2022-02-14 07:47:00|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|1
1644824830000|2022-02-14 07:47:10|6588.7|6582.7|6588.1|6582.1|6588.7|6582.7|6588.1|6582.1|0
1644824840000|2022-02-14 07:47:20|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|1
1644824850000|2022-02-14 07:47:30|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|0
1644824870000|2022-02-14 07:47:50|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1644824880000|2022-02-14 07:48:00|6589.6|6583.6|6588.6|6582.6|6589.6|6583.6|6588.1|6582.1|1
1644824890000|2022-02-14 07:48:10|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|0
1644824910000|2022-02-14 07:48:30|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|0
1644824920000|2022-02-14 07:48:40|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1644824930000|2022-02-14 07:48:50|6589.5|6583.5|6590.1|6584.1|6590.1|6584.1|6589.5|6583.5|1
1644824980000|2022-02-14 07:49:40|6590|6584|6591.6|6585.6|6591.6|6585.6|6590|6584|1
1644824990000|2022-02-14 07:49:50|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1644825000000|2022-02-14 07:50:00|6592.2|6586.2|6592.5|6586.5|6593.6|6587.6|6592.2|6586.2|1
1644825010000|2022-02-14 07:50:10|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|0
1644825020000|2022-02-14 07:50:20|6592|6586|6592.5|6586.5|6592.5|6586.5|6592|6586|0
1644825030000|2022-02-14 07:50:30|6591.1|6585.1|6589.6|6583.6|6591.5|6585.5|6589.6|6583.6|1
1644825040000|2022-02-14 07:50:40|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|0
1644825080000|2022-02-14 07:51:20|6592.6|6586.6|6593.1|6587.1|6593.1|6587.1|6592.6|6586.6|2
1644825090000|2022-02-14 07:51:30|6593.2|6587.2|6594.6|6588.6|6595.6|6589.6|6593.2|6587.2|0
1644825100000|2022-02-14 07:51:40|6592.6|6586.6|6593.6|6587.6|6593.6|6587.6|6592.6|6586.6|8
1644825120000|2022-02-14 07:52:00|6595.5|6589.5|6593.1|6587.1|6595.5|6589.5|6593.1|6587.1|0
1644825130000|2022-02-14 07:52:10|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|0
1644825140000|2022-02-14 07:52:20|6592.7|6586.7|6592.6|6586.6|6592.7|6586.7|6592.6|6586.6|0
1644825150000|2022-02-14 07:52:30|6592.7|6586.7|6593.6|6587.6|6594.6|6588.6|6592.7|6586.7|2
1644825160000|2022-02-14 07:52:40|6593.5|6587.5|6593.6|6587.6|6593.6|6587.6|6593.5|6587.5|0
1644825180000|2022-02-14 07:53:00|6593.1|6587.1|6593.6|6587.6|6593.6|6587.6|6593.1|6587.1|0
1644825210000|2022-02-14 07:53:30|6594.1|6588.1|6593.1|6587.1|6594.1|6588.1|6593.1|6587.1|0
1644825220000|2022-02-14 07:53:40|6593.4|6587.4|6595.1|6589.1|6595.1|6589.1|6593.4|6587.4|1
1644825240000|2022-02-14 07:54:00|6595|6589|6593.6|6587.6|6595|6589|6593.6|6587.6|0
1644825250000|2022-02-14 07:54:10|6593.7|6587.7|6594.1|6588.1|6594.1|6588.1|6593.7|6587.7|0
1644825260000|2022-02-14 07:54:20|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|0
1644825270000|2022-02-14 07:54:30|6593.7|6587.7|6594.1|6588.1|6594.1|6588.1|6593.7|6587.7|0
1644825280000|2022-02-14 07:54:40|6597.1|6591.1|6597.1|6591.1|6597.7|6591.7|6597.1|6591.1|5
1644825290000|2022-02-14 07:54:50|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|0
1644825300000|2022-02-14 07:55:00|6596|6590|6595.6|6589.6|6596|6590|6595.6|6589.6|0
1644825310000|2022-02-14 07:55:10|6595.2|6589.2|6593.6|6587.6|6595.6|6589.6|6593.6|6587.6|4
1644825320000|2022-02-14 07:55:20|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.1|6586.1|1
1644825330000|2022-02-14 07:55:30|6592.5|6586.5|6592.6|6586.6|6592.6|6586.6|6592.5|6586.5|0
1644825340000|2022-02-14 07:55:40|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|0
1644825350000|2022-02-14 07:55:50|6591.5|6585.5|6592.1|6586.1|6592.1|6586.1|6591.5|6585.5|2
1644825360000|2022-02-14 07:56:00|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|0
1644825390000|2022-02-14 07:56:30|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|1
1644825400000|2022-02-14 07:56:40|6589.1|6583.1|6588.6|6582.6|6589.1|6583.1|6588.6|6582.6|0
1644825410000|2022-02-14 07:56:50|6588.3|6582.3|6589.1|6583.1|6589.1|6583.1|6588.3|6582.3|11
1644825420000|2022-02-14 07:57:00|6588.6|6582.6|6588.1|6582.1|6589.1|6583.1|6588.1|6582.1|0
1644825450000|2022-02-14 07:57:30|6588|6582|6588.1|6582.1|6588.1|6582.1|6588|6582|1
1644825480000|2022-02-14 07:58:00|6587|6581|6586.5|6580.5|6587|6581|6586.5|6580.5|0
1644825490000|2022-02-14 07:58:10|6586.6|6580.6|6586|6580|6586.6|6580.6|6586|6580|1
1644825500000|2022-02-14 07:58:20|6586.1|6580.1|6586.5|6580.5|6586.5|6580.5|6586.1|6580.1|3
1644825520000|2022-02-14 07:58:40|6586.6|6580.6|6586.5|6580.5|6586.6|6580.6|6586.5|6580.5|1
1644825540000|2022-02-14 07:59:00|6587.1|6581.1|6587.1|6581.1|6587.6|6581.6|6587.1|6581.1|0
1644825560000|2022-02-14 07:59:20|6586.6|6580.6|6586.6|6580.6|6586.6|6580.6|6586.6|6580.6|0
1644825570000|2022-02-14 07:59:30|6587|6581|6586.6|6580.6|6587|6581|6586.1|6580.1|3
1644825580000|2022-02-14 07:59:40|6586.5|6580.5|6587|6581|6587.1|6581.1|6586.5|6580.5|0
1644825590000|2022-02-14 07:59:50|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|5
1644825600000|2022-02-14 08:00:00|6586|6580|6586|6580|6586|6580|6586|6580|16
1644825610000|2022-02-14 08:00:10|6582.5|6576.5|6580.6|6574.6|6582.5|6576.5|6580.6|6574.6|17
1644825620000|2022-02-14 08:00:20|6580.1|6574.1|6576|6570|6580.1|6574.1|6576|6570|9
1644825630000|2022-02-14 08:00:30|6577.1|6571.1|6578|6572|6578|6572|6577.1|6571.1|245
1644825650000|2022-02-14 08:00:50|6577.5|6571.5|6575.9|6569.9|6577.5|6571.5|6575.9|6569.9|3
1644825660000|2022-02-14 08:01:00|6575.8|6569.8|6575.9|6569.9|6575.9|6569.9|6575.8|6569.8|8
1644825670000|2022-02-14 08:01:10|6576.5|6570.5|6576.5|6570.5|6576.5|6570.5|6576.5|6570.5|1
1644825680000|2022-02-14 08:01:20|6577.5|6571.5|6577.5|6571.5|6577.5|6571.5|6577.5|6571.5|1
1644825690000|2022-02-14 08:01:30|6578|6572|6578|6572|6579|6573|6578|6572|5
1644825700000|2022-02-14 08:01:40|6575.4|6569.4|6570.9|6564.9|6575.4|6569.4|6570.4|6564.4|53
1644825710000|2022-02-14 08:01:50|6571.4|6565.4|6569.5|6563.5|6571.5|6565.5|6566.9|6560.9|30
1644825720000|2022-02-14 08:02:00|6566|6560|6565.4|6559.4|6566.9|6560.9|6564.9|6558.9|6
1644825730000|2022-02-14 08:02:10|6565.9|6559.9|6565.4|6559.4|6565.9|6559.9|6565.4|6559.4|4
1644825740000|2022-02-14 08:02:20|6565.9|6559.9|6563.4|6557.4|6567|6561|6560.4|6554.4|6
1644825750000|2022-02-14 08:02:30|6562.5|6556.5|6565|6559|6565|6559|6562.5|6556.5|3
1644825760000|2022-02-14 08:02:40|6564.9|6558.9|6564.5|6558.5|6564.9|6558.9|6564|6558|2
1644825770000|2022-02-14 08:02:50|6565|6559|6565.5|6559.5|6565.5|6559.5|6565|6559|0
1644825780000|2022-02-14 08:03:00|6565.6|6559.6|6566|6560|6566|6560|6565.5|6559.5|1
1644825790000|2022-02-14 08:03:10|6567.5|6561.5|6570.5|6564.5|6570.9|6564.9|6567.5|6561.5|4
1644825800000|2022-02-14 08:03:20|6570.4|6564.4|6570|6564|6570.4|6564.4|6570|6564|0
1644825810000|2022-02-14 08:03:30|6569.5|6563.5|6569|6563|6569.5|6563.5|6569|6563|1
1644825820000|2022-02-14 08:03:40|6569.3|6563.3|6569.5|6563.5|6569.5|6563.5|6569.3|6563.3|1
1644825830000|2022-02-14 08:03:50|6569.9|6563.9|6569.5|6563.5|6570|6564|6569.5|6563.5|0
1644825840000|2022-02-14 08:04:00|6569.9|6563.9|6568|6562|6570|6564|6567.5|6561.5|6
1644825850000|2022-02-14 08:04:10|6567.5|6561.5|6568|6562|6568|6562|6567.5|6561.5|0
1644825870000|2022-02-14 08:04:30|6567.5|6561.5|6568|6562|6568|6562|6567.5|6561.5|3
1644825880000|2022-02-14 08:04:40|6567.9|6561.9|6567.5|6561.5|6567.9|6561.9|6567.5|6561.5|3
1644825890000|2022-02-14 08:04:50|6563.9|6557.9|6561.3|6555.3|6563.9|6557.9|6559.9|6553.9|89
1644825900000|2022-02-14 08:05:00|6560.8|6554.8|6559.8|6553.8|6560.9|6554.9|6557.8|6551.8|16
1644825910000|2022-02-14 08:05:10|6559.2|6553.2|6558.7|6552.7|6559.2|6553.2|6558.7|6552.7|0
1644825920000|2022-02-14 08:05:20|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|1
1644825930000|2022-02-14 08:05:30|6559|6553|6559|6553|6559|6553|6559|6553|2
1644825940000|2022-02-14 08:05:40|6559.4|6553.4|6564|6558|6564.9|6558.9|6559.4|6553.4|6
1644825950000|2022-02-14 08:05:50|6564.4|6558.4|6564.7|6558.7|6564.8|6558.8|6564|6558|4
1644825960000|2022-02-14 08:06:00|6564.2|6558.2|6560.8|6554.8|6564.2|6558.2|6560.8|6554.8|3
1644825970000|2022-02-14 08:06:10|6561.3|6555.3|6562.4|6556.4|6562.4|6556.4|6561.3|6555.3|1
1644825980000|2022-02-14 08:06:20|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|0
1644825990000|2022-02-14 08:06:30|6564.2|6558.2|6565.7|6559.7|6565.7|6559.7|6564.2|6558.2|1
1644826000000|2022-02-14 08:06:40|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|1
1644826010000|2022-02-14 08:06:50|6564.8|6558.8|6564.7|6558.7|6564.8|6558.8|6564.7|6558.7|0
1644826020000|2022-02-14 08:07:00|6563.3|6557.3|6562.8|6556.8|6564.2|6558.2|6562.8|6556.8|2
1644826030000|2022-02-14 08:07:10|6562.7|6556.7|6562.8|6556.8|6562.8|6556.8|6562.7|6556.7|0
1644826040000|2022-02-14 08:07:20|6562.9|6556.9|6565.8|6559.8|6565.8|6559.8|6562.9|6556.9|1
1644826050000|2022-02-14 08:07:30|6565.7|6559.7|6565.2|6559.2|6565.7|6559.7|6563.9|6557.9|0
1644826060000|2022-02-14 08:07:40|6562.2|6556.2|6562.3|6556.3|6562.3|6556.3|6562.2|6556.2|1
1644826070000|2022-02-14 08:07:50|6562.4|6556.4|6563.5|6557.5|6563.8|6557.8|6562.4|6556.4|2
1644826080000|2022-02-14 08:08:00|6563.4|6557.4|6559.3|6553.3|6563.4|6557.4|6559.3|6553.3|0
1644826090000|2022-02-14 08:08:10|6559.8|6553.8|6562.9|6556.9|6562.9|6556.9|6559.8|6553.8|3
1644826100000|2022-02-14 08:08:20|6563.3|6557.3|6563.9|6557.9|6564.3|6558.3|6563.3|6557.3|0
1644826110000|2022-02-14 08:08:30|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|0
1644826120000|2022-02-14 08:08:40|6563.3|6557.3|6561.7|6555.7|6563.3|6557.3|6561.7|6555.7|3
1644826130000|2022-02-14 08:08:50|6560.8|6554.8|6562.7|6556.7|6562.7|6556.7|6560.8|6554.8|0
1644826140000|2022-02-14 08:09:00|6562.2|6556.2|6561.7|6555.7|6562.2|6556.2|6561.7|6555.7|0
1644826150000|2022-02-14 08:09:10|6560.8|6554.8|6563.3|6557.3|6563.3|6557.3|6560.7|6554.7|2
1644826160000|2022-02-14 08:09:20|6563.9|6557.9|6564.3|6558.3|6564.3|6558.3|6563.9|6557.9|12
1644826170000|2022-02-14 08:09:30|6564.5|6558.5|6565.7|6559.7|6565.8|6559.8|6564.5|6558.5|0
1644826180000|2022-02-14 08:09:40|6566.3|6560.3|6569.2|6563.2|6569.2|6563.2|6566.3|6560.3|4
1644826190000|2022-02-14 08:09:50|6568.8|6562.8|6569.2|6563.2|6569.2|6563.2|6568.7|6562.7|0
1644826200000|2022-02-14 08:10:00|6569.1|6563.1|6566.2|6560.2|6569.1|6563.1|6565.7|6559.7|0
1644826210000|2022-02-14 08:10:10|6568.2|6562.2|6568.7|6562.7|6568.7|6562.7|6567.7|6561.7|4
1644826220000|2022-02-14 08:10:20|6568.2|6562.2|6568.3|6562.3|6568.3|6562.3|6567.7|6561.7|3
1644826230000|2022-02-14 08:10:30|6568.2|6562.2|6567.2|6561.2|6568.2|6562.2|6567.2|6561.2|0
1644826240000|2022-02-14 08:10:40|6566.7|6560.7|6570.3|6564.3|6570.3|6564.3|6566.7|6560.7|3
1644826250000|2022-02-14 08:10:50|6570.2|6564.2|6568.3|6562.3|6570.2|6564.2|6568.3|6562.3|0
1644826260000|2022-02-14 08:11:00|6567.5|6561.5|6566.2|6560.2|6567.5|6561.5|6566.2|6560.2|2
1644826270000|2022-02-14 08:11:10|6565.7|6559.7|6564.8|6558.8|6565.7|6559.7|6563.2|6557.2|12
1644826280000|2022-02-14 08:11:20|6564.7|6558.7|6564.3|6558.3|6564.7|6558.7|6563.3|6557.3|2
1644826290000|2022-02-14 08:11:30|6564.1|6558.1|6562.8|6556.8|6564.1|6558.1|6562.8|6556.8|2
1644826300000|2022-02-14 08:11:40|6562.3|6556.3|6562.8|6556.8|6563.3|6557.3|6562.3|6556.3|1
1644826310000|2022-02-14 08:11:50|6561.8|6555.8|6560.3|6554.3|6561.8|6555.8|6560.2|6554.2|3
1644826320000|2022-02-14 08:12:00|6559.7|6553.7|6558.8|6552.8|6559.7|6553.7|6558.8|6552.8|3
1644826330000|2022-02-14 08:12:10|6558.3|6552.3|6558.2|6552.2|6558.4|6552.4|6558.2|6552.2|4
1644826340000|2022-02-14 08:12:20|6556.7|6550.7|6556.7|6550.7|6556.7|6550.7|6556.7|6550.7|1
1644826350000|2022-02-14 08:12:30|6556.8|6550.8|6558.2|6552.2|6560.8|6554.8|6556.8|6550.8|14
1644826360000|2022-02-14 08:12:40|6558.1|6552.1|6557.7|6551.7|6558.1|6552.1|6557.7|6551.7|1
1644826370000|2022-02-14 08:12:50|6557.3|6551.3|6558.3|6552.3|6558.3|6552.3|6557.3|6551.3|0
1644826380000|2022-02-14 08:13:00|6560.8|6554.8|6562.8|6556.8|6563.3|6557.3|6560.3|6554.3|12
1644826390000|2022-02-14 08:13:10|6563.3|6557.3|6565.3|6559.3|6565.3|6559.3|6563.3|6557.3|3
1644826400000|2022-02-14 08:13:20|6562.5|6556.5|6557.8|6551.8|6562.5|6556.5|6557.8|6551.8|18
1644826410000|2022-02-14 08:13:30|6555|6549|6554.7|6548.7|6555|6549|6554.2|6548.2|6
1644826420000|2022-02-14 08:13:40|6554.2|6548.2|6552.8|6546.8|6554.2|6548.2|6552.8|6546.8|4
1644826430000|2022-02-14 08:13:50|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|3
1644826440000|2022-02-14 08:14:00|6554.7|6548.7|6553.7|6547.7|6554.7|6548.7|6553.7|6547.7|5
1644826450000|2022-02-14 08:14:10|6553.3|6547.3|6552.4|6546.4|6553.3|6547.3|6552.4|6546.4|0
1644826460000|2022-02-14 08:14:20|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|0
1644826470000|2022-02-14 08:14:30|6552.7|6546.7|6554.7|6548.7|6554.8|6548.8|6552.7|6546.7|3
1644826480000|2022-02-14 08:14:40|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|2
1644826490000|2022-02-14 08:14:50|6554.7|6548.7|6554.7|6548.7|6554.8|6548.8|6554.7|6548.7|3
1644826510000|2022-02-14 08:15:10|6558.8|6552.8|6557.8|6551.8|6558.8|6552.8|6557.8|6551.8|4
1644826520000|2022-02-14 08:15:20|6558.3|6552.3|6559.2|6553.2|6559.8|6553.8|6558.3|6552.3|1
1644826530000|2022-02-14 08:15:30|6558.8|6552.8|6558.3|6552.3|6559.3|6553.3|6557.8|6551.8|0
1644826540000|2022-02-14 08:15:40|6559.2|6553.2|6559.8|6553.8|6559.8|6553.8|6558.8|6552.8|1
1644826560000|2022-02-14 08:16:00|6559.4|6553.4|6557.3|6551.3|6559.4|6553.4|6557.3|6551.3|2
1644826570000|2022-02-14 08:16:10|6558.2|6552.2|6557.2|6551.2|6558.2|6552.2|6557.2|6551.2|0
1644826580000|2022-02-14 08:16:20|6556.7|6550.7|6557.3|6551.3|6557.3|6551.3|6556.6|6550.6|1
1644826590000|2022-02-14 08:16:30|6557.2|6551.2|6557.8|6551.8|6557.8|6551.8|6557.2|6551.2|0
1644826600000|2022-02-14 08:16:40|6558.3|6552.3|6557.2|6551.2|6558.3|6552.3|6557.2|6551.2|1
1644826610000|2022-02-14 08:16:50|6558.2|6552.2|6557.7|6551.7|6558.2|6552.2|6557.7|6551.7|1
1644826620000|2022-02-14 08:17:00|6557.3|6551.3|6558.7|6552.7|6559.2|6553.2|6557.3|6551.3|0
1644826630000|2022-02-14 08:17:10|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|1
1644826640000|2022-02-14 08:17:20|6559.9|6553.9|6560.7|6554.7|6560.7|6554.7|6559.9|6553.9|0
1644826650000|2022-02-14 08:17:30|6559.3|6553.3|6559.3|6553.3|6559.8|6553.8|6559.3|6553.3|0
1644826660000|2022-02-14 08:17:40|6558.8|6552.8|6561.3|6555.3|6561.3|6555.3|6558.8|6552.8|1
1644826670000|2022-02-14 08:17:50|6561.2|6555.2|6561.3|6555.3|6561.8|6555.8|6561.2|6555.2|0
1644826680000|2022-02-14 08:18:00|6560.8|6554.8|6560.3|6554.3|6560.8|6554.8|6560.3|6554.3|0
1644826690000|2022-02-14 08:18:10|6560.7|6554.7|6560.3|6554.3|6560.7|6554.7|6560.3|6554.3|0
1644826700000|2022-02-14 08:18:20|6560.2|6554.2|6558.7|6552.7|6560.2|6554.2|6558.3|6552.3|0
1644826710000|2022-02-14 08:18:30|6559.2|6553.2|6555.3|6549.3|6559.2|6553.2|6554.7|6548.7|0
1644826720000|2022-02-14 08:18:40|6555.2|6549.2|6553.7|6547.7|6555.3|6549.3|6553.7|6547.7|3
1644826730000|2022-02-14 08:18:50|6553.6|6547.6|6552.3|6546.3|6554.7|6548.7|6552.2|6546.2|3
1644826740000|2022-02-14 08:19:00|6552.2|6546.2|6551.8|6545.8|6552.2|6546.2|6551.8|6545.8|1
1644826750000|2022-02-14 08:19:10|6551.7|6545.7|6551.7|6545.7|6551.7|6545.7|6551.7|6545.7|0
1644826760000|2022-02-14 08:19:20|6551.8|6545.8|6552.2|6546.2|6552.2|6546.2|6551.7|6545.7|6
1644826770000|2022-02-14 08:19:30|6552.1|6546.1|6551.7|6545.7|6552.2|6546.2|6551.7|6545.7|6
1644826780000|2022-02-14 08:19:40|6552.2|6546.2|6551|6545|6552.2|6546.2|6551|6545|6
1644826790000|2022-02-14 08:19:50|6550.5|6544.5|6551|6545|6551.1|6545.1|6550.5|6544.5|0
1644826800000|2022-02-14 08:20:00|6551.4|6545.4|6550.5|6544.5|6551.5|6545.5|6550.5|6544.5|1
1644826810000|2022-02-14 08:20:10|6549.7|6543.7|6544.5|6538.5|6549.7|6543.7|6544.5|6538.5|15
1644826820000|2022-02-14 08:20:20|6544.6|6538.6|6545.1|6539.1|6545.6|6539.6|6544.5|6538.5|2
1644826830000|2022-02-14 08:20:30|6547.1|6541.1|6546.1|6540.1|6547.1|6541.1|6545.1|6539.1|3
1644826840000|2022-02-14 08:20:40|6545.9|6539.9|6545.1|6539.1|6545.9|6539.9|6544.6|6538.6|9
1644826850000|2022-02-14 08:20:50|6545|6539|6542.6|6536.6|6545.1|6539.1|6541.1|6535.1|8
1644826860000|2022-02-14 08:21:00|6542.1|6536.1|6543.1|6537.1|6543.1|6537.1|6541.6|6535.6|1
1644826870000|2022-02-14 08:21:10|6543|6537|6544.1|6538.1|6544.1|6538.1|6543|6537|2
1644826880000|2022-02-14 08:21:20|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|1
1644826890000|2022-02-14 08:21:30|6542.4|6536.4|6543|6537|6543|6537|6542|6536|5
1644826900000|2022-02-14 08:21:40|6543.6|6537.6|6546.1|6540.1|6546.1|6540.1|6543.6|6537.6|0
1644826910000|2022-02-14 08:21:50|6546.5|6540.5|6547.6|6541.6|6548.1|6542.1|6546.5|6540.5|1
1644826920000|2022-02-14 08:22:00|6546.5|6540.5|6546|6540|6547.1|6541.1|6546|6540|2
1644826930000|2022-02-14 08:22:10|6546.4|6540.4|6547.5|6541.5|6547.5|6541.5|6546.4|6540.4|3
1644826940000|2022-02-14 08:22:20|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|0
1644826950000|2022-02-14 08:22:30|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|0
1644826960000|2022-02-14 08:22:40|6547|6541|6546|6540|6547|6541|6546|6540|0
1644826970000|2022-02-14 08:22:50|6545.9|6539.9|6546.6|6540.6|6546.6|6540.6|6545.9|6539.9|1
1644826980000|2022-02-14 08:23:00|6546.4|6540.4|6546.5|6540.5|6546.5|6540.5|6546.4|6540.4|10
1644826990000|2022-02-14 08:23:10|6546.1|6540.1|6544.1|6538.1|6546.1|6540.1|6544.1|6538.1|0
1644827000000|2022-02-14 08:23:20|6543.6|6537.6|6545.1|6539.1|6545.6|6539.6|6543.6|6537.6|1
1644827010000|2022-02-14 08:23:30|6544.9|6538.9|6544.7|6538.7|6544.9|6538.9|6544.1|6538.1|1
1644827020000|2022-02-14 08:23:40|6544.6|6538.6|6544.1|6538.1|6544.6|6538.6|6544.1|6538.1|0
1644827030000|2022-02-14 08:23:50|6544.5|6538.5|6545.7|6539.7|6545.7|6539.7|6544.5|6538.5|1
1644827040000|2022-02-14 08:24:00|6545.6|6539.6|6545.5|6539.5|6545.6|6539.6|6545.5|6539.5|0
1644827050000|2022-02-14 08:24:10|6545|6539|6545.1|6539.1|6545.1|6539.1|6544.1|6538.1|0
1644827060000|2022-02-14 08:24:20|6544.9|6538.9|6544.1|6538.1|6544.9|6538.9|6544.1|6538.1|0
1644827070000|2022-02-14 08:24:30|6544.6|6538.6|6544.1|6538.1|6544.6|6538.6|6544.1|6538.1|0
1644827080000|2022-02-14 08:24:40|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|0
1644827100000|2022-02-14 08:25:00|6544.5|6538.5|6543.6|6537.6|6544.5|6538.5|6543.6|6537.6|1
1644827110000|2022-02-14 08:25:10|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|1
1644827120000|2022-02-14 08:25:20|6542.7|6536.7|6541.1|6535.1|6543.6|6537.6|6541.1|6535.1|6
1644827130000|2022-02-14 08:25:30|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1644827140000|2022-02-14 08:25:40|6541.1|6535.1|6540.6|6534.6|6541.1|6535.1|6540.5|6534.5|2
1644827150000|2022-02-14 08:25:50|6540.7|6534.7|6542.1|6536.1|6542.6|6536.6|6540.7|6534.7|3
1644827160000|2022-02-14 08:26:00|6542|6536|6541.1|6535.1|6542|6536|6540|6534|2
1644827170000|2022-02-14 08:26:10|6541|6535|6542.5|6536.5|6542.5|6536.5|6540.6|6534.6|2
1644827180000|2022-02-14 08:26:20|6543.1|6537.1|6545|6539|6545.2|6539.2|6543.1|6537.1|2
1644827190000|2022-02-14 08:26:30|6544.5|6538.5|6544|6538|6544.5|6538.5|6544|6538|0
1644827200000|2022-02-14 08:26:40|6544.5|6538.5|6554.6|6548.6|6555.1|6549.1|6544.5|6538.5|10
1644827210000|2022-02-14 08:26:50|6556.6|6550.6|6558|6552|6559.6|6553.6|6556.6|6550.6|8
1644827220000|2022-02-14 08:27:00|6558.1|6552.1|6557.1|6551.1|6558.1|6552.1|6557.1|6551.1|0
1644827230000|2022-02-14 08:27:10|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|2
1644827240000|2022-02-14 08:27:20|6555|6549|6556.6|6550.6|6556.6|6550.6|6555|6549|3
1644827250000|2022-02-14 08:27:30|6556.5|6550.5|6554.6|6548.6|6556.7|6550.7|6554.6|6548.6|1
1644827260000|2022-02-14 08:27:40|6555|6549|6554.1|6548.1|6555.1|6549.1|6553.6|6547.6|0
1644827280000|2022-02-14 08:28:00|6555.1|6549.1|6555.1|6549.1|6555.1|6549.1|6555|6549|1
1644827290000|2022-02-14 08:28:10|6555.3|6549.3|6558.1|6552.1|6558.6|6552.6|6555.3|6549.3|1
1644827300000|2022-02-14 08:28:20|6558|6552|6558|6552|6558|6552|6557.7|6551.7|1
1644827310000|2022-02-14 08:28:30|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|0
1644827320000|2022-02-14 08:28:40|6557.6|6551.6|6556.2|6550.2|6557.6|6551.6|6556.1|6550.1|2
1644827330000|2022-02-14 08:28:50|6557.5|6551.5|6557.6|6551.6|6557.6|6551.6|6557.1|6551.1|0
1644827340000|2022-02-14 08:29:00|6557.1|6551.1|6554.1|6548.1|6557.6|6551.6|6554.1|6548.1|2
1644827350000|2022-02-14 08:29:10|6553.6|6547.6|6552.5|6546.5|6553.6|6547.6|6552.5|6546.5|2
1644827360000|2022-02-14 08:29:20|6551.6|6545.6|6550.6|6544.6|6551.6|6545.6|6550.6|6544.6|0
1644827370000|2022-02-14 08:29:30|6551.1|6545.1|6551.1|6545.1|6551.2|6545.2|6551.1|6545.1|0
1644827380000|2022-02-14 08:29:40|6551.7|6545.7|6550.7|6544.7|6551.7|6545.7|6550.6|6544.6|1
1644827390000|2022-02-14 08:29:50|6551|6545|6551.1|6545.1|6551.7|6545.7|6551|6545|1
1644827400000|2022-02-14 08:30:00|6550.1|6544.1|6550.5|6544.5|6551.7|6545.7|6550.1|6544.1|1
1644827410000|2022-02-14 08:30:10|6550.1|6544.1|6552.5|6546.5|6552.6|6546.6|6550.1|6544.1|1
1644827420000|2022-02-14 08:30:20|6552.1|6546.1|6550.1|6544.1|6552.1|6546.1|6550.1|6544.1|0
1644827430000|2022-02-14 08:30:30|6549.6|6543.6|6549|6543|6549.6|6543.6|6549|6543|0
1644827450000|2022-02-14 08:30:50|6548|6542|6546.1|6540.1|6548|6542|6546.1|6540.1|0
1644827460000|2022-02-14 08:31:00|6545.5|6539.5|6543.6|6537.6|6545.5|6539.5|6543.6|6537.6|0
1644827470000|2022-02-14 08:31:10|6543.2|6537.2|6542.6|6536.6|6543.6|6537.6|6542.6|6536.6|4
1644827480000|2022-02-14 08:31:20|6542.8|6536.8|6542.7|6536.7|6543.2|6537.2|6542.7|6536.7|3
1644827490000|2022-02-14 08:31:30|6543.1|6537.1|6545|6539|6545.2|6539.2|6543.1|6537.1|1
1644827500000|2022-02-14 08:31:40|6544|6538|6541.1|6535.1|6544|6538|6541.1|6535.1|6
1644827510000|2022-02-14 08:31:50|6541.2|6535.2|6540.6|6534.6|6541.6|6535.6|6540.5|6534.5|5
1644827520000|2022-02-14 08:32:00|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1644827530000|2022-02-14 08:32:10|6539.7|6533.7|6539|6533|6539.7|6533.7|6539|6533|1
1644827540000|2022-02-14 08:32:20|6539.1|6533.1|6540.6|6534.6|6540.6|6534.6|6539.1|6533.1|1
1644827550000|2022-02-14 08:32:30|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|0
1644827560000|2022-02-14 08:32:40|6541.6|6535.6|6540.5|6534.5|6541.6|6535.6|6540.5|6534.5|0
1644827570000|2022-02-14 08:32:50|6540.6|6534.6|6541.1|6535.1|6541.1|6535.1|6540.6|6534.6|0
1644827580000|2022-02-14 08:33:00|6543|6537|6543.6|6537.6|6543.6|6537.6|6543|6537|0
1644827590000|2022-02-14 08:33:10|6542.6|6536.6|6543.1|6537.1|6543.1|6537.1|6542.6|6536.6|0
1644827600000|2022-02-14 08:33:20|6542.7|6536.7|6540.1|6534.1|6542.7|6536.7|6540.1|6534.1|1
1644827610000|2022-02-14 08:33:30|6539.7|6533.7|6539.6|6533.6|6539.7|6533.7|6539.6|6533.6|0
1644827620000|2022-02-14 08:33:40|||||||||2
1644827630000|2022-02-14 08:33:50|6539.5|6533.5|6539.5|6533.5|6539.6|6533.6|6539.5|6533.5|0
1644827640000|2022-02-14 08:34:00|6537.7|6531.7|6537|6531|6538|6532|6537|6531|3
1644827650000|2022-02-14 08:34:10|6537.1|6531.1|6538.6|6532.6|6538.6|6532.6|6537.1|6531.1|1
1644827660000|2022-02-14 08:34:20|6539|6533|6539|6533|6539|6533|6539|6533|0
1644827670000|2022-02-14 08:34:30|6537.5|6531.5|6537|6531|6537.5|6531.5|6537|6531|1
1644827680000|2022-02-14 08:34:40|6535.3|6529.3|6532.6|6526.6|6535.3|6529.3|6531.5|6525.5|10
1644827690000|2022-02-14 08:34:50|6532.1|6526.1|6531.5|6525.5|6532.1|6526.1|6531.5|6525.5|1
1644827700000|2022-02-14 08:35:00|6530.4|6524.4|6531.4|6525.4|6531.4|6525.4|6528.8|6522.8|17
1644827710000|2022-02-14 08:35:10|6531.9|6525.9|6533|6527|6533|6527|6531.9|6525.9|0
1644827720000|2022-02-14 08:35:20|6531.9|6525.9|6531.9|6525.9|6532.4|6526.4|6531.9|6525.9|2
1644827730000|2022-02-14 08:35:30|6532.4|6526.4|6532.4|6526.4|6533|6527|6532.4|6526.4|1
1644827740000|2022-02-14 08:35:40|6533|6527|6533|6527|6533|6527|6533|6527|0
1644827750000|2022-02-14 08:35:50|6531.3|6525.3|6531.4|6525.4|6531.9|6525.9|6528.6|6522.6|15
1644827760000|2022-02-14 08:36:00|6530.9|6524.9|6531.4|6525.4|6531.4|6525.4|6530.9|6524.9|0
1644827770000|2022-02-14 08:36:10|6531.7|6525.7|6536.4|6530.4|6536.4|6530.4|6531.7|6525.7|4
1644827780000|2022-02-14 08:36:20|6536.3|6530.3|6535.4|6529.4|6536.3|6530.3|6535.4|6529.4|0
1644827800000|2022-02-14 08:36:40|6533.9|6527.9|6530.3|6524.3|6533.9|6527.9|6530.3|6524.3|1
1644827810000|2022-02-14 08:36:50|6529.9|6523.9|6534.4|6528.4|6534.4|6528.4|6529.9|6523.9|9
1644827820000|2022-02-14 08:37:00|6533.9|6527.9|6535.3|6529.3|6535.3|6529.3|6532.4|6526.4|1
1644827830000|2022-02-14 08:37:10|6535.4|6529.4|6535.4|6529.4|6536.8|6530.8|6535.4|6529.4|0
1644827850000|2022-02-14 08:37:30|6534.9|6528.9|6535.4|6529.4|6535.4|6529.4|6534.9|6528.9|0
1644827860000|2022-02-14 08:37:40|6534.6|6528.6|6534.8|6528.8|6537.4|6531.4|6534.6|6528.6|5
1644827870000|2022-02-14 08:37:50|6534.9|6528.9|6530.9|6524.9|6535.9|6529.9|6529.9|6523.9|8
1644827880000|2022-02-14 08:38:00|6532.4|6526.4|6532.8|6526.8|6532.8|6526.8|6531.9|6525.9|0
1644827900000|2022-02-14 08:38:20|6534.4|6528.4|6537.1|6531.1|6537.6|6531.6|6534.2|6528.2|16
1644827910000|2022-02-14 08:38:30|||||||||1
1644827920000|2022-02-14 08:38:40|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|1
1644827930000|2022-02-14 08:38:50|||||||||1
1644827940000|2022-02-14 08:39:00|6538|6532|6535.1|6529.1|6538|6532|6535.1|6529.1|0
1644827950000|2022-02-14 08:39:10|6535.6|6529.6|6538.1|6532.1|6538.1|6532.1|6535.6|6529.6|1
1644827960000|2022-02-14 08:39:20|6537.9|6531.9|6538.6|6532.6|6538.6|6532.6|6537.9|6531.9|3
1644827970000|2022-02-14 08:39:30|6538.1|6532.1|6533.1|6527.1|6538.1|6532.1|6533.1|6527.1|10
1644827980000|2022-02-14 08:39:40|6531.6|6525.6|6531.1|6525.1|6531.6|6525.6|6531.1|6525.1|0
1644827990000|2022-02-14 08:39:50|6531.2|6525.2|6531.6|6525.6|6531.6|6525.6|6531.2|6525.2|2
1644828000000|2022-02-14 08:40:00|6531.3|6525.3|6530.6|6524.6|6531.3|6525.3|6530.6|6524.6|8
1644828010000|2022-02-14 08:40:10|6530.8|6524.8|6535.6|6529.6|6535.6|6529.6|6530.8|6524.8|1
1644828020000|2022-02-14 08:40:20|6536.1|6530.1|6538.1|6532.1|6538.1|6532.1|6536.1|6530.1|1
1644828040000|2022-02-14 08:40:40|6538|6532|6538.1|6532.1|6538.1|6532.1|6538|6532|0
1644828060000|2022-02-14 08:41:00|6537.5|6531.5|6535.7|6529.7|6537.5|6531.5|6535.6|6529.6|0
1644828070000|2022-02-14 08:41:10|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1644828080000|2022-02-14 08:41:20|6536|6530|6536.1|6530.1|6536.1|6530.1|6535.6|6529.6|0
1644828090000|2022-02-14 08:41:30|6536.6|6530.6|6538.2|6532.2|6538.2|6532.2|6536.6|6530.6|1
1644828100000|2022-02-14 08:41:40|6538.6|6532.6|6540.6|6534.6|6540.6|6534.6|6538.6|6532.6|1
1644828110000|2022-02-14 08:41:50|6540.5|6534.5|6538.7|6532.7|6540.5|6534.5|6538.6|6532.6|3
1644828120000|2022-02-14 08:42:00|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|0
1644828140000|2022-02-14 08:42:20|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1644828150000|2022-02-14 08:42:30|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|1
1644828160000|2022-02-14 08:42:40|6537|6531|6538.2|6532.2|6538.2|6532.2|6537|6531|1
1644828170000|2022-02-14 08:42:50|6537.6|6531.6|6537|6531|6537.6|6531.6|6537|6531|2
1644828190000|2022-02-14 08:43:10|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|0
1644828200000|2022-02-14 08:43:20|6540.6|6534.6|6540.1|6534.1|6540.6|6534.6|6540.1|6534.1|2
1644828210000|2022-02-14 08:43:30|6538.6|6532.6|6539.6|6533.6|6539.6|6533.6|6538.6|6532.6|1
1644828220000|2022-02-14 08:43:40|6540.1|6534.1|6539.1|6533.1|6540.1|6534.1|6539.1|6533.1|0
1644828230000|2022-02-14 08:43:50|6538.7|6532.7|6538.3|6532.3|6538.7|6532.7|6538.3|6532.3|3
1644828240000|2022-02-14 08:44:00|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|0
1644828250000|2022-02-14 08:44:10|6537.4|6531.4|6540.3|6534.3|6540.3|6534.3|6536.3|6530.3|5
1644828260000|2022-02-14 08:44:20|6539.8|6533.8|6539.3|6533.3|6539.8|6533.8|6539.3|6533.3|0
1644828300000|2022-02-14 08:45:00|6538.7|6532.7|6535.1|6529.1|6538.7|6532.7|6535|6529|10
1644828310000|2022-02-14 08:45:10|6535|6529|6534.1|6528.1|6535|6529|6534.1|6528.1|0
1644828320000|2022-02-14 08:45:20|6534.6|6528.6|6533.7|6527.7|6534.6|6528.6|6533.7|6527.7|1
1644828330000|2022-02-14 08:45:30|6534.1|6528.1|6533|6527|6534.1|6528.1|6533|6527|0
1644828340000|2022-02-14 08:45:40|6533.1|6527.1|6533.1|6527.1|6534.2|6528.2|6533.1|6527.1|1
1644828350000|2022-02-14 08:45:50|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|0
1644828360000|2022-02-14 08:46:00|6533.7|6527.7|6529.1|6523.1|6533.7|6527.7|6529.1|6523.1|3
1644828380000|2022-02-14 08:46:20|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6529.6|6523.6|1
1644828390000|2022-02-14 08:46:30|6529.9|6523.9|6529.1|6523.1|6529.9|6523.9|6529.1|6523.1|0
1644828400000|2022-02-14 08:46:40|6529.2|6523.2|6530.1|6524.1|6530.6|6524.6|6529.2|6523.2|2
1644828410000|2022-02-14 08:46:50|6529.2|6523.2|6529.6|6523.6|6529.6|6523.6|6529.2|6523.2|0
1644828420000|2022-02-14 08:47:00|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|0
1644828440000|2022-02-14 08:47:20|6529.6|6523.6|6531.1|6525.1|6531.1|6525.1|6529.6|6523.6|3
1644828470000|2022-02-14 08:47:50|6531.6|6525.6|6532.1|6526.1|6532.1|6526.1|6531.1|6525.1|0
1644828480000|2022-02-14 08:48:00|6532.6|6526.6|6531.1|6525.1|6532.6|6526.6|6530.6|6524.6|0
1644828490000|2022-02-14 08:48:10|6531|6525|6529.6|6523.6|6531.1|6525.1|6529.6|6523.6|5
1644828500000|2022-02-14 08:48:20|6529.1|6523.1|6528.6|6522.6|6529.1|6523.1|6528.6|6522.6|0
1644828510000|2022-02-14 08:48:30|6526|6520|6527|6521|6527|6521|6526|6520|3
1644828520000|2022-02-14 08:48:40|6527.1|6521.1|6527.5|6521.5|6527.5|6521.5|6527.1|6521.1|0
1644828530000|2022-02-14 08:48:50|6525.7|6519.7|6526.5|6520.5|6526.5|6520.5|6525.7|6519.7|0
1644828540000|2022-02-14 08:49:00|6524.7|6518.7|6525.1|6519.1|6526.4|6520.4|6524.5|6518.5|1
1644828550000|2022-02-14 08:49:10|6525|6519|6524.5|6518.5|6525.1|6519.1|6524.5|6518.5|0
1644828560000|2022-02-14 08:49:20|6524.6|6518.6|6526.6|6520.6|6526.6|6520.6|6524.6|6518.6|0
1644828580000|2022-02-14 08:49:40|6524|6518|6523.1|6517.1|6524|6518|6522|6516|8
1644828590000|2022-02-14 08:49:50|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.1|6517.1|0
1644828600000|2022-02-14 08:50:00|6525.5|6519.5|6524|6518|6526.1|6520.1|6523.9|6517.9|11
1644828610000|2022-02-14 08:50:10|6523.2|6517.2|6523.1|6517.1|6523.6|6517.6|6523.1|6517.1|0
1644828620000|2022-02-14 08:50:20|6522.9|6516.9|6522.2|6516.2|6523.1|6517.1|6522.1|6516.1|0
1644828630000|2022-02-14 08:50:30|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|0
1644828640000|2022-02-14 08:50:40|6522.2|6516.2|6522.1|6516.1|6522.2|6516.2|6522.1|6516.1|0
1644828650000|2022-02-14 08:50:50|6522.2|6516.2|6527.1|6521.1|6527.1|6521.1|6522.2|6516.2|0
1644828660000|2022-02-14 08:51:00|6527.6|6521.6|6527.1|6521.1|6527.6|6521.6|6525.6|6519.6|0
1644828670000|2022-02-14 08:51:10|6527.6|6521.6|6529.6|6523.6|6529.6|6523.6|6527.6|6521.6|1
1644828680000|2022-02-14 08:51:20|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|0
1644828690000|2022-02-14 08:51:30|6527.6|6521.6|6530.1|6524.1|6530.6|6524.6|6527.6|6521.6|1
1644828700000|2022-02-14 08:51:40|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|0
1644828720000|2022-02-14 08:52:00|6531|6525|6530.1|6524.1|6531|6525|6530.1|6524.1|0
1644828730000|2022-02-14 08:52:10|6530|6524|6529.6|6523.6|6530|6524|6529.6|6523.6|0
1644828740000|2022-02-14 08:52:20|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|1
1644828750000|2022-02-14 08:52:30|6527.6|6521.6|6527.1|6521.1|6527.6|6521.6|6527.1|6521.1|0
1644828770000|2022-02-14 08:52:50|||||||||1
1644828780000|2022-02-14 08:53:00|6526.6|6520.6|6526|6520|6526.6|6520.6|6526|6520|0
1644828810000|2022-02-14 08:53:30|6525.5|6519.5|6524.5|6518.5|6525.5|6519.5|6524.5|6518.5|1
1644828820000|2022-02-14 08:53:40|6524.4|6518.4|6524.5|6518.5|6524.5|6518.5|6524|6518|0
1644828830000|2022-02-14 08:53:50|6525|6519|6525|6519|6525|6519|6525|6519|0
1644828840000|2022-02-14 08:54:00|6525.4|6519.4|6522|6516|6526.6|6520.6|6518.9|6512.9|11
1644828850000|2022-02-14 08:54:10|6523|6517|6522|6516|6523|6517|6522|6516|0
1644828860000|2022-02-14 08:54:20|6521.6|6515.6|6520.5|6514.5|6521.6|6515.6|6520.5|6514.5|1
1644828870000|2022-02-14 08:54:30|6520.6|6514.6|6520.5|6514.5|6520.6|6514.6|6520.5|6514.5|0
1644828880000|2022-02-14 08:54:40|6520.7|6514.7|6522.1|6516.1|6522.1|6516.1|6520.7|6514.7|1
1644828900000|2022-02-14 08:55:00|6521.7|6515.7|6522|6516|6522|6516|6521.1|6515.1|1
1644828910000|2022-02-14 08:55:10|6522.1|6516.1|6522.7|6516.7|6522.7|6516.7|6522|6516|0
1644828920000|2022-02-14 08:55:20|6523.1|6517.1|6524.1|6518.1|6524.1|6518.1|6523.1|6517.1|0
1644828930000|2022-02-14 08:55:30|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|0
1644828940000|2022-02-14 08:55:40|6525.1|6519.1|6524.6|6518.6|6525.1|6519.1|6524.6|6518.6|0
1644828950000|2022-02-14 08:55:50|6524.3|6518.3|6524.6|6518.6|6525.1|6519.1|6523.9|6517.9|1
1644828960000|2022-02-14 08:56:00|6524|6518|6524|6518|6524|6518|6524|6518|1
1644828970000|2022-02-14 08:56:10|6524.1|6518.1|6526.1|6520.1|6526.1|6520.1|6524.1|6518.1|1
1644829000000|2022-02-14 08:56:40|6526|6520|6526.1|6520.1|6526.1|6520.1|6526|6520|0
1644829010000|2022-02-14 08:56:50|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|1
1644829020000|2022-02-14 08:57:00|6524.9|6518.9|6523.1|6517.1|6524.9|6518.9|6523.1|6517.1|1
1644829030000|2022-02-14 08:57:10|6523|6517|6523|6517|6523|6517|6522.1|6516.1|0
1644829040000|2022-02-14 08:57:20|6523.1|6517.1|6523|6517|6523.1|6517.1|6523|6517|0
1644829050000|2022-02-14 08:57:30|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1644829080000|2022-02-14 08:58:00|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|0
1644829100000|2022-02-14 08:58:20|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1644829120000|2022-02-14 08:58:40|6524.1|6518.1|6526.1|6520.1|6526.1|6520.1|6524.1|6518.1|0
1644829140000|2022-02-14 08:59:00|6525|6519|6525.6|6519.6|6525.6|6519.6|6525|6519|1
1644829180000|2022-02-14 08:59:40|6526.5|6520.5|6526.1|6520.1|6526.6|6520.6|6525.6|6519.6|0
1644829190000|2022-02-14 08:59:50|6525.7|6519.7|6526.1|6520.1|6526.1|6520.1|6525.6|6519.6|0
1644829200000|2022-02-14 09:00:00|6525.6|6519.6|6524|6518|6525.6|6519.6|6523.5|6517.5|1
1644829210000|2022-02-14 09:00:10|6524.1|6518.1|6526.1|6520.1|6526.1|6520.1|6524.1|6518.1|1
1644829220000|2022-02-14 09:00:20|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1644829240000|2022-02-14 09:00:40|6525.7|6519.7|6526.6|6520.6|6526.6|6520.6|6525.7|6519.7|0
1644829250000|2022-02-14 09:00:50|6526.7|6520.7|6527.1|6521.1|6527.1|6521.1|6526.7|6520.7|1
1644829260000|2022-02-14 09:01:00|6527.6|6521.6|6528.1|6522.1|6528.1|6522.1|6527.6|6521.6|1
1644829270000|2022-02-14 09:01:10|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|1
1644829290000|2022-02-14 09:01:30|6527|6521|6524.6|6518.6|6527|6521|6524.6|6518.6|3
1644829300000|2022-02-14 09:01:40|6525.5|6519.5|6525.6|6519.6|6525.6|6519.6|6525.1|6519.1|0
1644829310000|2022-02-14 09:01:50|6525.4|6519.4|6525.1|6519.1|6525.4|6519.4|6524.6|6518.6|0
1644829320000|2022-02-14 09:02:00|6524.6|6518.6|6522.5|6516.5|6524.6|6518.6|6522.5|6516.5|0
1644829330000|2022-02-14 09:02:10|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|0
1644829340000|2022-02-14 09:02:20|6521.4|6515.4|6520|6514|6521.4|6515.4|6520|6514|1
1644829350000|2022-02-14 09:02:30|6519.9|6513.9|6510.9|6504.9|6519.9|6513.9|6510.9|6504.9|40
1644829360000|2022-02-14 09:02:40|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|2
1644829380000|2022-02-14 09:03:00|6514.9|6508.9|6517.4|6511.4|6517.4|6511.4|6513.9|6507.9|6
1644829390000|2022-02-14 09:03:10|6518.4|6512.4|6518.4|6512.4|6518.9|6512.9|6517.9|6511.9|2
1644829400000|2022-02-14 09:03:20|6518.9|6512.9|6519.4|6513.4|6519.4|6513.4|6518.9|6512.9|0
1644829410000|2022-02-14 09:03:30|6519.7|6513.7|6520.9|6514.9|6520.9|6514.9|6519.4|6513.4|1
1644829420000|2022-02-14 09:03:40|6520.8|6514.8|6520.3|6514.3|6520.8|6514.8|6520.3|6514.3|5
1644829430000|2022-02-14 09:03:50|6519.9|6513.9|6521.4|6515.4|6521.4|6515.4|6519.4|6513.4|0
1644829440000|2022-02-14 09:04:00|6521.5|6515.5|6523.8|6517.8|6523.8|6517.8|6521.5|6515.5|0
1644829450000|2022-02-14 09:04:10|6524.3|6518.3|6525.4|6519.4|6526|6520|6524.3|6518.3|0
1644829460000|2022-02-14 09:04:20|6523.3|6517.3|6522.8|6516.8|6523.3|6517.3|6522.8|6516.8|0
1644829470000|2022-02-14 09:04:30|6522.9|6516.9|6523.4|6517.4|6524.1|6518.1|6522.9|6516.9|0
1644829480000|2022-02-14 09:04:40|6523.5|6517.5|6522.8|6516.8|6523.5|6517.5|6522.8|6516.8|3
1644829490000|2022-02-14 09:04:50|6521.4|6515.4|6521.4|6515.4|6521.7|6515.7|6520.9|6514.9|1
1644829500000|2022-02-14 09:05:00|6521.3|6515.3|6518.4|6512.4|6521.3|6515.3|6518.4|6512.4|1
1644829510000|2022-02-14 09:05:10|6519.3|6513.3|6519.4|6513.4|6519.4|6513.4|6519.3|6513.3|0
1644829520000|2022-02-14 09:05:20|6519.9|6513.9|6518.9|6512.9|6519.9|6513.9|6518.9|6512.9|0
1644829530000|2022-02-14 09:05:30|6519.5|6513.5|6518.9|6512.9|6519.5|6513.5|6518.9|6512.9|2
1644829540000|2022-02-14 09:05:40|6519|6513|6519.9|6513.9|6519.9|6513.9|6519|6513|0
1644829550000|2022-02-14 09:05:50|6519.8|6513.8|6519.8|6513.8|6519.8|6513.8|6519.8|6513.8|0
1644829560000|2022-02-14 09:06:00|6519.4|6513.4|6517.9|6511.9|6519.4|6513.4|6517.9|6511.9|0
1644829570000|2022-02-14 09:06:10|6517.7|6511.7|6517|6511|6517.7|6511.7|6516.9|6510.9|3
1644829580000|2022-02-14 09:06:20|6516.9|6510.9|6515.9|6509.9|6516.9|6510.9|6515.9|6509.9|1
1644829590000|2022-02-14 09:06:30|6516.9|6510.9|6516.9|6510.9|6517.9|6511.9|6516.9|6510.9|2
1644829600000|2022-02-14 09:06:40|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|6516.9|6510.9|0
1644829610000|2022-02-14 09:06:50|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|0
1644829620000|2022-02-14 09:07:00|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1644829630000|2022-02-14 09:07:10|6517|6511|6516.9|6510.9|6517|6511|6516.9|6510.9|0
1644829640000|2022-02-14 09:07:20|6517.4|6511.4|6516.9|6510.9|6517.4|6511.4|6516.4|6510.4|0
1644829650000|2022-02-14 09:07:30|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|0
1644829660000|2022-02-14 09:07:40|6517.5|6511.5|6519|6513|6520.9|6514.9|6517.5|6511.5|2
1644829670000|2022-02-14 09:07:50|6519.4|6513.4|6520.9|6514.9|6520.9|6514.9|6519.4|6513.4|3
1644829680000|2022-02-14 09:08:00|6520.3|6514.3|6520.4|6514.4|6520.9|6514.9|6519.9|6513.9|0
1644829690000|2022-02-14 09:08:10|6519.9|6513.9|6520.4|6514.4|6520.4|6514.4|6519.9|6513.9|0
1644829700000|2022-02-14 09:08:20|6519.9|6513.9|6519|6513|6519.9|6513.9|6519|6513|0
1644829710000|2022-02-14 09:08:30|6519.4|6513.4|6519.9|6513.9|6520.8|6514.8|6519.4|6513.4|0
1644829720000|2022-02-14 09:08:40|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|0
1644829730000|2022-02-14 09:08:50|6521|6515|6521.9|6515.9|6522.9|6516.9|6521|6515|1
1644829740000|2022-02-14 09:09:00|6521.4|6515.4|6524.9|6518.9|6524.9|6518.9|6521.4|6515.4|5
1644829750000|2022-02-14 09:09:10|||||||||1
1644829760000|2022-02-14 09:09:20|6525.8|6519.8|6526.9|6520.9|6527.4|6521.4|6525.8|6519.8|0
1644829770000|2022-02-14 09:09:30|6526.3|6520.3|6527.9|6521.9|6527.9|6521.9|6526.3|6520.3|0
1644829780000|2022-02-14 09:09:40|6528.3|6522.3|6529.4|6523.4|6529.4|6523.4|6528.3|6522.3|9
1644829800000|2022-02-14 09:10:00|6528.4|6522.4|6527.9|6521.9|6528.4|6522.4|6527.9|6521.9|0
1644829810000|2022-02-14 09:10:10|6526.9|6520.9|6528.9|6522.9|6528.9|6522.9|6526.9|6520.9|1
1644829820000|2022-02-14 09:10:20|6528.8|6522.8|6529.6|6523.6|6530.1|6524.1|6528.8|6522.8|17
1644829830000|2022-02-14 09:10:30|6530.4|6524.4|6531.1|6525.1|6531.1|6525.1|6530.4|6524.4|0
1644829840000|2022-02-14 09:10:40|6530.6|6524.6|6533|6527|6533|6527|6530.6|6524.6|0
1644829850000|2022-02-14 09:10:50|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1644829860000|2022-02-14 09:11:00|6533.2|6527.2|6534.9|6528.9|6534.9|6528.9|6533.2|6527.2|3
1644829880000|2022-02-14 09:11:20|6534.7|6528.7|6533.6|6527.6|6534.7|6528.7|6533.1|6527.1|0
1644829890000|2022-02-14 09:11:30|6534.5|6528.5|6534.6|6528.6|6534.6|6528.6|6534.5|6528.5|0
1644829900000|2022-02-14 09:11:40|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|4
1644829910000|2022-02-14 09:11:50|6535|6529|6536.6|6530.6|6536.6|6530.6|6534.6|6528.6|0
1644829920000|2022-02-14 09:12:00|6537.1|6531.1|6534.1|6528.1|6537.1|6531.1|6534.1|6528.1|2
1644829930000|2022-02-14 09:12:10|6534.5|6528.5|6535|6529|6535|6529|6534.5|6528.5|0
1644829940000|2022-02-14 09:12:20|6535.2|6529.2|6536.6|6530.6|6537.1|6531.1|6535.2|6529.2|0
1644829950000|2022-02-14 09:12:30|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1644829960000|2022-02-14 09:12:40|6536|6530|6535.6|6529.6|6536|6530|6535.6|6529.6|1
1644829970000|2022-02-14 09:12:50|6535.1|6529.1|6533.2|6527.2|6535.1|6529.1|6533.2|6527.2|0
1644829980000|2022-02-14 09:13:00|6533.7|6527.7|6532.6|6526.6|6533.7|6527.7|6532.6|6526.6|0
1644830000000|2022-02-14 09:13:20|6531.5|6525.5|6532.7|6526.7|6532.7|6526.7|6530.6|6524.6|7
1644830010000|2022-02-14 09:13:30|6532.2|6526.2|6532.6|6526.6|6532.6|6526.6|6532.1|6526.1|0
1644830020000|2022-02-14 09:13:40|6533.7|6527.7|6533.6|6527.6|6534.6|6528.6|6532.6|6526.6|0
1644830030000|2022-02-14 09:13:50|6533.1|6527.1|6534.6|6528.6|6534.6|6528.6|6533.1|6527.1|1
1644830040000|2022-02-14 09:14:00|6533.6|6527.6|6534.1|6528.1|6534.1|6528.1|6533.6|6527.6|0
1644830070000|2022-02-14 09:14:30|6534.5|6528.5|6535|6529|6535.1|6529.1|6534.5|6528.5|0
1644830080000|2022-02-14 09:14:40|6537.1|6531.1|6540.1|6534.1|6540.1|6534.1|6537.1|6531.1|5
1644830090000|2022-02-14 09:14:50|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|1
1644830100000|2022-02-14 09:15:00|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1644830130000|2022-02-14 09:15:30|6537.7|6531.7|6540.1|6534.1|6540.1|6534.1|6537.7|6531.7|25
1644830140000|2022-02-14 09:15:40|6540|6534|6540.1|6534.1|6540.1|6534.1|6538.6|6532.6|0
1644830150000|2022-02-14 09:15:50|6540|6534|6538.6|6532.6|6540|6534|6538.6|6532.6|0
1644830160000|2022-02-14 09:16:00|6539.1|6533.1|6541.7|6535.7|6541.8|6535.8|6539.1|6533.1|1
1644830170000|2022-02-14 09:16:10|6541.6|6535.6|6540.2|6534.2|6541.6|6535.6|6539.7|6533.7|1
1644830180000|2022-02-14 09:16:20|6540.3|6534.3|6544.6|6538.6|6544.6|6538.6|6539.7|6533.7|9
1644830190000|2022-02-14 09:16:30|6545.5|6539.5|6546.1|6540.1|6546.1|6540.1|6545.1|6539.1|0
1644830200000|2022-02-14 09:16:40|6545.3|6539.3|6544.6|6538.6|6545.3|6539.3|6544.6|6538.6|5
1644830240000|2022-02-14 09:17:20|6545.1|6539.1|6547.1|6541.1|6547.1|6541.1|6545.1|6539.1|0
1644830270000|2022-02-14 09:17:50|6547.2|6541.2|6546.2|6540.2|6548.1|6542.1|6546.1|6540.1|0
1644830280000|2022-02-14 09:18:00|6546.1|6540.1|6546.7|6540.7|6546.7|6540.7|6545.6|6539.6|1
1644830290000|2022-02-14 09:18:10|6546.1|6540.1|6546.8|6540.8|6546.8|6540.8|6546.1|6540.1|2
1644830300000|2022-02-14 09:18:20|6547.2|6541.2|6548.6|6542.6|6548.6|6542.6|6547.2|6541.2|0
1644830320000|2022-02-14 09:18:40|6548.1|6542.1|6548.6|6542.6|6548.6|6542.6|6548.1|6542.1|1
1644830330000|2022-02-14 09:18:50|6549.1|6543.1|6551.2|6545.2|6551.2|6545.2|6548.6|6542.6|15
1644830340000|2022-02-14 09:19:00|6550|6544|6550.1|6544.1|6550.1|6544.1|6548.1|6542.1|2
1644830350000|2022-02-14 09:19:10|6550.6|6544.6|6547.6|6541.6|6550.6|6544.6|6547.6|6541.6|0
1644830360000|2022-02-14 09:19:20|6547.8|6541.8|6548.2|6542.2|6548.2|6542.2|6547.8|6541.8|0
1644830380000|2022-02-14 09:19:40|6549.1|6543.1|6549.6|6543.6|6549.6|6543.6|6549.1|6543.1|0
1644830390000|2022-02-14 09:19:50|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|0
1644830400000|2022-02-14 09:20:00|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|2
1644830410000|2022-02-14 09:20:10|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|0
1644830430000|2022-02-14 09:20:30|6549.2|6543.2|6553.1|6547.1|6553.1|6547.1|6549.2|6543.2|1
1644830440000|2022-02-14 09:20:40|6553.2|6547.2|6553.2|6547.2|6553.2|6547.2|6553.2|6547.2|0
1644830460000|2022-02-14 09:21:00|6553.1|6547.1|6552.2|6546.2|6553.1|6547.1|6552.2|6546.2|1
1644830470000|2022-02-14 09:21:10|6550.7|6544.7|6550.1|6544.1|6550.7|6544.7|6550.1|6544.1|2
1644830480000|2022-02-14 09:21:20|6549.5|6543.5|6549.1|6543.1|6549.5|6543.5|6549.1|6543.1|0
1644830490000|2022-02-14 09:21:30|6549.2|6543.2|6546.7|6540.7|6549.7|6543.7|6546.7|6540.7|1
1644830500000|2022-02-14 09:21:40|6548.1|6542.1|6548.7|6542.7|6549.2|6543.2|6548.1|6542.1|2
1644830510000|2022-02-14 09:21:50|6548.8|6542.8|6549.2|6543.2|6549.2|6543.2|6548.8|6542.8|0
1644830520000|2022-02-14 09:22:00|6547.7|6541.7|6545.6|6539.6|6547.7|6541.7|6543.7|6537.7|10
1644830530000|2022-02-14 09:22:10|6543|6537|6544.6|6538.6|6544.6|6538.6|6543|6537|4
1644830550000|2022-02-14 09:22:30|6544.7|6538.7|6547.5|6541.5|6547.5|6541.5|6544.7|6538.7|0
1644830560000|2022-02-14 09:22:40|6547.2|6541.2|6547.6|6541.6|6547.6|6541.6|6547.2|6541.2|0
1644830570000|2022-02-14 09:22:50|6547.7|6541.7|6550.6|6544.6|6550.6|6544.6|6547.7|6541.7|1
1644830580000|2022-02-14 09:23:00|6551.2|6545.2|6552.6|6546.6|6552.6|6546.6|6551.2|6545.2|0
1644830590000|2022-02-14 09:23:10|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|1
1644830600000|2022-02-14 09:23:20|6551.9|6545.9|6552.1|6546.1|6552.1|6546.1|6551.1|6545.1|1
1644830610000|2022-02-14 09:23:30|6552.3|6546.3|6554.6|6548.6|6554.6|6548.6|6552.3|6546.3|0
1644830620000|2022-02-14 09:23:40|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|1
1644830630000|2022-02-14 09:23:50|6557|6551|6558.7|6552.7|6558.7|6552.7|6557|6551|10
1644830640000|2022-02-14 09:24:00|6558.6|6552.6|6558.5|6552.5|6558.6|6552.6|6558.5|6552.5|0
1644830650000|2022-02-14 09:24:10|6558.6|6552.6|6559.1|6553.1|6559.1|6553.1|6558.6|6552.6|0
1644830660000|2022-02-14 09:24:20|6558.6|6552.6|6559.1|6553.1|6559.1|6553.1|6558.6|6552.6|1
1644830670000|2022-02-14 09:24:30|6559.3|6553.3|6559.2|6553.2|6559.3|6553.3|6558.5|6552.5|41
1644830680000|2022-02-14 09:24:40|6558.8|6552.8|6558.1|6552.1|6559.1|6553.1|6558.1|6552.1|1
1644830690000|2022-02-14 09:24:50|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|3
1644830700000|2022-02-14 09:25:00|6558.6|6552.6|6558.6|6552.6|6558.6|6552.6|6558.6|6552.6|0
1644830710000|2022-02-14 09:25:10|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|6558.6|6552.6|3
1644830720000|2022-02-14 09:25:20|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|0
1644830730000|2022-02-14 09:25:30|6559.6|6553.6|6561.6|6555.6|6561.6|6555.6|6559.6|6553.6|2
1644830740000|2022-02-14 09:25:40|6561.1|6555.1|6561.1|6555.1|6561.6|6555.6|6561.1|6555.1|0
1644830750000|2022-02-14 09:25:50|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|1
1644830760000|2022-02-14 09:26:00|||||||||1
1644830790000|2022-02-14 09:26:30|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|4
1644830800000|2022-02-14 09:26:40|6560|6554|6559.1|6553.1|6560|6554|6558.6|6552.6|0
1644830810000|2022-02-14 09:26:50|||||||||5
1644830830000|2022-02-14 09:27:10|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|0
1644830840000|2022-02-14 09:27:20|6559.1|6553.1|6559.6|6553.6|6559.6|6553.6|6559.1|6553.1|0
1644830850000|2022-02-14 09:27:30|6561|6555|6560.1|6554.1|6561|6555|6560.1|6554.1|1
1644830860000|2022-02-14 09:27:40|||||||||1
1644830870000|2022-02-14 09:27:50|6561.1|6555.1|6561.6|6555.6|6561.6|6555.6|6561.1|6555.1|0
1644830880000|2022-02-14 09:28:00|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|2
1644830890000|2022-02-14 09:28:10|6564.1|6558.1|6564.1|6558.1|6564.1|6558.1|6564.1|6558.1|1
1644830900000|2022-02-14 09:28:20|6563.6|6557.6|6563.1|6557.1|6563.6|6557.6|6563.1|6557.1|0
1644830910000|2022-02-14 09:28:30|6562.9|6556.9|6562|6556|6562.9|6556.9|6562|6556|0
1644830920000|2022-02-14 09:28:40|6561.1|6555.1|6561.6|6555.6|6562.1|6556.1|6561.1|6555.1|2
1644830930000|2022-02-14 09:28:50|||||||||2
1644830940000|2022-02-14 09:29:00|6562.1|6556.1|6561.1|6555.1|6562.1|6556.1|6561.1|6555.1|1
1644830960000|2022-02-14 09:29:20|6561.6|6555.6|6562.6|6556.6|6562.6|6556.6|6561.6|6555.6|1
1644830970000|2022-02-14 09:29:30|6562.7|6556.7|6563.8|6557.8|6564.1|6558.1|6562.7|6556.7|0
1644830980000|2022-02-14 09:29:40|6564.1|6558.1|6564.1|6558.1|6564.1|6558.1|6564.1|6558.1|0
1644830990000|2022-02-14 09:29:50|6565|6559|6564.1|6558.1|6565|6559|6564.1|6558.1|0
1644831000000|2022-02-14 09:30:00|6563.6|6557.6|6560.6|6554.6|6563.6|6557.6|6560.6|6554.6|3
1644831010000|2022-02-14 09:30:10|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|6560|6554|0
1644831030000|2022-02-14 09:30:30|6560.6|6554.6|6560.1|6554.1|6560.6|6554.6|6560.1|6554.1|0
1644831040000|2022-02-14 09:30:40|6560.6|6554.6|6561.6|6555.6|6561.6|6555.6|6560.6|6554.6|0
1644831050000|2022-02-14 09:30:50|||||||||1
1644831060000|2022-02-14 09:31:00|6562.1|6556.1|6562.1|6556.1|6562.6|6556.6|6562.1|6556.1|1
1644831070000|2022-02-14 09:31:10|6562.2|6556.2|6562.1|6556.1|6562.6|6556.6|6562.1|6556.1|0
1644831080000|2022-02-14 09:31:20|6561.5|6555.5|6560.6|6554.6|6561.5|6555.5|6560.6|6554.6|1
1644831160000|2022-02-14 09:32:40|6560.1|6554.1|6560.6|6554.6|6561.1|6555.1|6560.1|6554.1|1
1644831170000|2022-02-14 09:32:50|6559.7|6553.7|6560.1|6554.1|6560.1|6554.1|6559.7|6553.7|0
1644831180000|2022-02-14 09:33:00|6559.7|6553.7|6558.6|6552.6|6559.7|6553.7|6558.6|6552.6|1
1644831200000|2022-02-14 09:33:20|6558.1|6552.1|6558|6552|6558.1|6552.1|6558|6552|2
1644831210000|2022-02-14 09:33:30|6554.1|6548.1|6553.6|6547.6|6554.1|6548.1|6553.6|6547.6|1
1644831220000|2022-02-14 09:33:40|6553.1|6547.1|6553.1|6547.1|6553.1|6547.1|6553|6547|0
1644831230000|2022-02-14 09:33:50|6553.2|6547.2|6553.6|6547.6|6553.6|6547.6|6553.2|6547.2|3
1644831240000|2022-02-14 09:34:00|6555.1|6549.1|6554.6|6548.6|6555.1|6549.1|6554.6|6548.6|1
1644831250000|2022-02-14 09:34:10|6554.1|6548.1|6553.6|6547.6|6554.1|6548.1|6553.6|6547.6|0
1644831260000|2022-02-14 09:34:20|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|0
1644831280000|2022-02-14 09:34:40|6554|6548|6553.6|6547.6|6554|6548|6553.6|6547.6|0
1644831290000|2022-02-14 09:34:50|6551.5|6545.5|6551.1|6545.1|6551.5|6545.5|6551.1|6545.1|4
1644831300000|2022-02-14 09:35:00|6551|6545|6550.1|6544.1|6551|6545|6550.1|6544.1|3
1644831310000|2022-02-14 09:35:10|6550.2|6544.2|6551.1|6545.1|6552.6|6546.6|6550.2|6544.2|1
1644831330000|2022-02-14 09:35:30|6551.2|6545.2|6551.6|6545.6|6551.6|6545.6|6551.2|6545.2|0
1644831340000|2022-02-14 09:35:40|6553.6|6547.6|6553.1|6547.1|6554.1|6548.1|6553.1|6547.1|1
1644831360000|2022-02-14 09:36:00|6552.7|6546.7|6551.6|6545.6|6553.1|6547.1|6551.6|6545.6|0
1644831370000|2022-02-14 09:36:10|6550.6|6544.6|6553.6|6547.6|6553.6|6547.6|6550.6|6544.6|2
1644831390000|2022-02-14 09:36:30|6552.6|6546.6|6550.6|6544.6|6552.6|6546.6|6550.6|6544.6|1
1644831400000|2022-02-14 09:36:40|6550.1|6544.1|6550.1|6544.1|6552.6|6546.6|6550.1|6544.1|12
1644831410000|2022-02-14 09:36:50|6552|6546|6549|6543|6552|6546|6548.1|6542.1|3
1644831420000|2022-02-14 09:37:00|6549.1|6543.1|6550.1|6544.1|6550.1|6544.1|6548.6|6542.6|2
1644831430000|2022-02-14 09:37:10|6551|6545|6549.1|6543.1|6551|6545|6549.1|6543.1|1
1644831440000|2022-02-14 09:37:20|6548.1|6542.1|6545.6|6539.6|6548.1|6542.1|6545.6|6539.6|3
1644831450000|2022-02-14 09:37:30|6545.1|6539.1|6544.2|6538.2|6545.1|6539.1|6543.6|6537.6|1
1644831460000|2022-02-14 09:37:40|6546.1|6540.1|6542.6|6536.6|6546.1|6540.1|6542.6|6536.6|1
1644831470000|2022-02-14 09:37:50|6542|6536|6545|6539|6545|6539|6541.6|6535.6|1
1644831480000|2022-02-14 09:38:00|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|0
1644831490000|2022-02-14 09:38:10|6542.7|6536.7|6542.6|6536.6|6542.7|6536.7|6541.6|6535.6|4
1644831500000|2022-02-14 09:38:20|6543|6537|6544.1|6538.1|6544.1|6538.1|6543|6537|0
1644831510000|2022-02-14 09:38:30|6544.5|6538.5|6543.9|6537.9|6544.9|6538.9|6541.6|6535.6|2
1644831520000|2022-02-14 09:38:40|6544.9|6538.9|6547.1|6541.1|6547.1|6541.1|6544.9|6538.9|5
1644831530000|2022-02-14 09:38:50|6547.5|6541.5|6550.9|6544.9|6550.9|6544.9|6547.5|6541.5|4
1644831540000|2022-02-14 09:39:00|6551|6545|6553.4|6547.4|6553.9|6547.9|6551|6545|0
1644831570000|2022-02-14 09:39:30|6552.9|6546.9|6551.8|6545.8|6552.9|6546.9|6551.8|6545.8|0
1644831580000|2022-02-14 09:39:40|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|1
1644831600000|2022-02-14 09:40:00|6548.3|6542.3|6547.4|6541.4|6548.3|6542.3|6547.4|6541.4|1
1644831620000|2022-02-14 09:40:20|6548.9|6542.9|6549.4|6543.4|6549.4|6543.4|6548.9|6542.9|1
1644831650000|2022-02-14 09:40:50|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|0
1644831660000|2022-02-14 09:41:00|6547.9|6541.9|6547.4|6541.4|6547.9|6541.9|6547.4|6541.4|2
1644831670000|2022-02-14 09:41:10|6549.9|6543.9|6550.4|6544.4|6550.4|6544.4|6549.9|6543.9|3
1644831680000|2022-02-14 09:41:20|6552.4|6546.4|6550.3|6544.3|6552.4|6546.4|6550.3|6544.3|4
1644831690000|2022-02-14 09:41:30|6550|6544|6549.6|6543.6|6550.4|6544.4|6549.4|6543.4|2
1644831700000|2022-02-14 09:41:40|6549.1|6543.1|6551.1|6545.1|6551.1|6545.1|6549.1|6543.1|0
1644831710000|2022-02-14 09:41:50|6550.6|6544.6|6550.6|6544.6|6551.6|6545.6|6550.6|6544.6|0
1644831720000|2022-02-14 09:42:00|6550.1|6544.1|6549.1|6543.1|6550.6|6544.6|6549.1|6543.1|2
1644831730000|2022-02-14 09:42:10|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|3
1644831740000|2022-02-14 09:42:20|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6
1644831750000|2022-02-14 09:42:30|6548.2|6542.2|6550.1|6544.1|6550.1|6544.1|6547.5|6541.5|4
1644831760000|2022-02-14 09:42:40|6550.9|6544.9|6551.1|6545.1|6552.1|6546.1|6550.9|6544.9|0
1644831780000|2022-02-14 09:43:00|6550.6|6544.6|6549.6|6543.6|6550.6|6544.6|6549.1|6543.1|1
1644831800000|2022-02-14 09:43:20|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|0
1644831830000|2022-02-14 09:43:50|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|0
1644831840000|2022-02-14 09:44:00|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|1
1644831850000|2022-02-14 09:44:10|6549.7|6543.7|6549.1|6543.1|6549.7|6543.7|6549.1|6543.1|1
1644831860000|2022-02-14 09:44:20|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|0
1644831870000|2022-02-14 09:44:30|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|0
1644831890000|2022-02-14 09:44:50|6546.6|6540.6|6547.6|6541.6|6547.6|6541.6|6546.1|6540.1|2
1644831900000|2022-02-14 09:45:00|6547.5|6541.5|6547.2|6541.2|6547.6|6541.6|6546.6|6540.6|1
1644831910000|2022-02-14 09:45:10|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|0
1644831920000|2022-02-14 09:45:20|6547.2|6541.2|6547.1|6541.1|6547.2|6541.2|6547.1|6541.1|0
1644831930000|2022-02-14 09:45:30|6547.6|6541.6|6548.1|6542.1|6548.1|6542.1|6547.1|6541.1|1
1644831940000|2022-02-14 09:45:40|6548|6542|6548.6|6542.6|6548.6|6542.6|6547.7|6541.7|0
1644831950000|2022-02-14 09:45:50|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6547.6|6541.6|3
1644831960000|2022-02-14 09:46:00|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.1|6542.1|1
1644831970000|2022-02-14 09:46:10|6548.1|6542.1|6548.6|6542.6|6548.6|6542.6|6548.1|6542.1|0
1644832010000|2022-02-14 09:46:50|6549.2|6543.2|6551.1|6545.1|6551.6|6545.6|6549.2|6543.2|0
1644832020000|2022-02-14 09:47:00|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6550|6544|3
1644832030000|2022-02-14 09:47:10|6552.1|6546.1|6553.6|6547.6|6554.1|6548.1|6552.1|6546.1|1
1644832040000|2022-02-14 09:47:20|6553.1|6547.1|6553.1|6547.1|6553.6|6547.6|6553.1|6547.1|0
1644832050000|2022-02-14 09:47:30|6553.2|6547.2|6553.1|6547.1|6553.6|6547.6|6553.1|6547.1|0
1644832060000|2022-02-14 09:47:40|6554.1|6548.1|6554.6|6548.6|6554.6|6548.6|6553.6|6547.6|0
1644832070000|2022-02-14 09:47:50|6555.1|6549.1|6555.1|6549.1|6556.1|6550.1|6555.1|6549.1|0
1644832090000|2022-02-14 09:48:10|6555|6549|6555.1|6549.1|6555.1|6549.1|6554.6|6548.6|0
1644832100000|2022-02-14 09:48:20|6554.6|6548.6|6555.6|6549.6|6556.1|6550.1|6554.6|6548.6|1
1644832110000|2022-02-14 09:48:30|6556.1|6550.1|6556.6|6550.6|6557.1|6551.1|6556.1|6550.1|0
1644832120000|2022-02-14 09:48:40|6557.1|6551.1|6557.1|6551.1|6557.1|6551.1|6557.1|6551.1|0
1644832130000|2022-02-14 09:48:50|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|0
1644832140000|2022-02-14 09:49:00|6558|6552|6558.1|6552.1|6559.5|6553.5|6558|6552|0
1644832150000|2022-02-14 09:49:10|6558.2|6552.2|6557.1|6551.1|6558.6|6552.6|6557.1|6551.1|0
1644832160000|2022-02-14 09:49:20|6557.2|6551.2|6557.6|6551.6|6557.6|6551.6|6557.2|6551.2|0
1644832170000|2022-02-14 09:49:30|6558.6|6552.6|6557.1|6551.1|6558.6|6552.6|6557.1|6551.1|0
1644832180000|2022-02-14 09:49:40|6557|6551|6556.6|6550.6|6557|6551|6556.6|6550.6|0
1644832190000|2022-02-14 09:49:50|6558.1|6552.1|6558.6|6552.6|6558.6|6552.6|6558.1|6552.1|10
1644832200000|2022-02-14 09:50:00|6560.2|6554.2|6559.7|6553.7|6560.2|6554.2|6559.7|6553.7|2
1644832210000|2022-02-14 09:50:10|6559.6|6553.6|6559.6|6553.6|6559.7|6553.7|6559.6|6553.6|0
1644832220000|2022-02-14 09:50:20|6560.1|6554.1|6559.6|6553.6|6560.1|6554.1|6559.6|6553.6|4
1644832230000|2022-02-14 09:50:30|6559.7|6553.7|6561.6|6555.6|6561.6|6555.6|6559.1|6553.1|3
1644832250000|2022-02-14 09:50:50|6561.1|6555.1|6560.1|6554.1|6561.1|6555.1|6559.6|6553.6|1
1644832260000|2022-02-14 09:51:00|6559.6|6553.6|6559.7|6553.7|6560.1|6554.1|6559.6|6553.6|1
1644832270000|2022-02-14 09:51:10|6559.6|6553.6|6561.1|6555.1|6561.1|6555.1|6559.1|6553.1|4
1644832290000|2022-02-14 09:51:30|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|0
1644832300000|2022-02-14 09:51:40|6561.1|6555.1|6561.1|6555.1|6561.1|6555.1|6561.1|6555.1|0
1644832310000|2022-02-14 09:51:50|6561.2|6555.2|6562.1|6556.1|6562.6|6556.6|6561.2|6555.2|0
1644832320000|2022-02-14 09:52:00|6561.6|6555.6|6559.1|6553.1|6561.6|6555.6|6558.6|6552.6|1
1644832330000|2022-02-14 09:52:10|6559.6|6553.6|6563|6557|6563|6557|6559.6|6553.6|4
1644832340000|2022-02-14 09:52:20|6562.9|6556.9|6562.5|6556.5|6564.3|6558.3|6562.5|6556.5|0
1644832350000|2022-02-14 09:52:30|6562.4|6556.4|6563|6557|6563|6557|6562|6556|3
1644832360000|2022-02-14 09:52:40|6566.1|6560.1|6571.4|6565.4|6571.8|6565.8|6566.1|6560.1|7
1644832370000|2022-02-14 09:52:50|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|0
1644832380000|2022-02-14 09:53:00|6571.9|6565.9|6571.3|6565.3|6571.9|6565.9|6571.3|6565.3|1
1644832390000|2022-02-14 09:53:10|6571.7|6565.7|6571.3|6565.3|6571.9|6565.9|6571.3|6565.3|1
1644832430000|2022-02-14 09:53:50|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|0
1644832440000|2022-02-14 09:54:00|6571.7|6565.7|6571.3|6565.3|6571.7|6565.7|6571.3|6565.3|0
1644832450000|2022-02-14 09:54:10|6571.4|6565.4|6571.4|6565.4|6571.4|6565.4|6571.4|6565.4|0
1644832460000|2022-02-14 09:54:20|6571.3|6565.3|6571.8|6565.8|6571.8|6565.8|6571.3|6565.3|1
1644832470000|2022-02-14 09:54:30|6571.9|6565.9|6571.8|6565.8|6571.9|6565.9|6571.8|6565.8|0
1644832480000|2022-02-14 09:54:40|6571|6565|6571.3|6565.3|6571.3|6565.3|6571|6565|8
1644832500000|2022-02-14 09:55:00|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|2
1644832510000|2022-02-14 09:55:10|6571|6565|6571.9|6565.9|6572.4|6566.4|6571|6565|3
1644832520000|2022-02-14 09:55:20|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|1
1644832530000|2022-02-14 09:55:30|6571.8|6565.8|6571.9|6565.9|6571.9|6565.9|6571.8|6565.8|3
1644832540000|2022-02-14 09:55:40|6571.3|6565.3|6571.3|6565.3|6571.8|6565.8|6571.2|6565.2|0
1644832550000|2022-02-14 09:55:50|6570.8|6564.8|6571.3|6565.3|6571.3|6565.3|6570.8|6564.8|0
1644832560000|2022-02-14 09:56:00|6570.3|6564.3|6570.3|6564.3|6570.8|6564.8|6570.3|6564.3|49
1644832570000|2022-02-14 09:56:10|6570.4|6564.4|6572.9|6566.9|6572.9|6566.9|6570.3|6564.3|5
1644832580000|2022-02-14 09:56:20|6573|6567|6573|6567|6573|6567|6573|6567|2
1644832600000|2022-02-14 09:56:40|6572.9|6566.9|6572.5|6566.5|6572.9|6566.9|6572.4|6566.4|0
1644832610000|2022-02-14 09:56:50|6571.9|6565.9|6571.9|6565.9|6572.5|6566.5|6571.9|6565.9|0
1644832620000|2022-02-14 09:57:00|6571.4|6565.4|6570.8|6564.8|6571.9|6565.9|6570.8|6564.8|0
1644832630000|2022-02-14 09:57:10|6571.2|6565.2|6572.5|6566.5|6572.5|6566.5|6571.2|6565.2|3
1644832640000|2022-02-14 09:57:20|6572.4|6566.4|6572.5|6566.5|6572.5|6566.5|6572.4|6566.4|0
1644832650000|2022-02-14 09:57:30|6572.1|6566.1|6571.4|6565.4|6572.1|6566.1|6571.4|6565.4|1
1644832660000|2022-02-14 09:57:40|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|0
1644832670000|2022-02-14 09:57:50|6571.4|6565.4|6571.5|6565.5|6571.5|6565.5|6571.4|6565.4|0
1644832680000|2022-02-14 09:58:00|6571.4|6565.4|6570.8|6564.8|6571.4|6565.4|6570.8|6564.8|1
1644832700000|2022-02-14 09:58:20|6570.4|6564.4|6570.9|6564.9|6571.5|6565.5|6570.4|6564.4|1
1644832710000|2022-02-14 09:58:30|6570.8|6564.8|6569.4|6563.4|6570.8|6564.8|6569.4|6563.4|0
1644832720000|2022-02-14 09:58:40|6570.3|6564.3|6569.9|6563.9|6570.3|6564.3|6569.9|6563.9|1
1644832730000|2022-02-14 09:58:50|6570.4|6564.4|6573|6567|6573|6567|6570.4|6564.4|1
1644832740000|2022-02-14 09:59:00|6570.5|6564.5|6568.9|6562.9|6571.5|6565.5|6567.5|6561.5|7
1644832750000|2022-02-14 09:59:10|6569.5|6563.5|6577.8|6571.8|6577.8|6571.8|6569.5|6563.5|25
1644832760000|2022-02-14 09:59:20|6577.9|6571.9|6577.4|6571.4|6577.9|6571.9|6576.9|6570.9|1
1644832770000|2022-02-14 09:59:30|6576.9|6570.9|6576.9|6570.9|6576.9|6570.9|6576.9|6570.9|0
1644832780000|2022-02-14 09:59:40|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|0
1644832800000|2022-02-14 10:00:00|6578|6572|6577.5|6571.5|6578|6572|6575.9|6569.9|6
1644832810000|2022-02-14 10:00:10|6577.4|6571.4|6577.4|6571.4|6577.5|6571.5|6577.4|6571.4|1
1644832820000|2022-02-14 10:00:20|6577.3|6571.3|6577.3|6571.3|6577.3|6571.3|6577.3|6571.3|0
1644832830000|2022-02-14 10:00:30|6576.4|6570.4|6574.7|6568.7|6576.4|6570.4|6574.7|6568.7|1
1644832840000|2022-02-14 10:00:40|6573.9|6567.9|6574.4|6568.4|6574.4|6568.4|6573.9|6567.9|0
1644832850000|2022-02-14 10:00:50|6574|6568|6574.4|6568.4|6574.4|6568.4|6574|6568|4
1644832860000|2022-02-14 10:01:00|6573.9|6567.9|6574.4|6568.4|6574.4|6568.4|6573.2|6567.2|10
1644832870000|2022-02-14 10:01:10|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|1
1644832880000|2022-02-14 10:01:20|6574.1|6568.1|6573.6|6567.6|6574.9|6568.9|6572.9|6566.9|9
1644832890000|2022-02-14 10:01:30|6574|6568|6574.4|6568.4|6575.1|6569.1|6574|6568|1
1644832900000|2022-02-14 10:01:40|6574|6568|6573.9|6567.9|6574|6568|6573.8|6567.8|0
1644832910000|2022-02-14 10:01:50|6573.4|6567.4|6573.4|6567.4|6573.4|6567.4|6573.4|6567.4|1
1644832920000|2022-02-14 10:02:00|6573|6567|6573|6567|6573|6567|6573|6567|9
1644832930000|2022-02-14 10:02:10|6572.9|6566.9|6566.5|6560.5|6572.9|6566.9|6566.5|6560.5|10
1644832940000|2022-02-14 10:02:20|6566|6560|6566|6560|6566|6560|6566|6560|1
1644832950000|2022-02-14 10:02:30|6565.9|6559.9|6567.3|6561.3|6567.4|6561.4|6565.9|6559.9|6
1644832960000|2022-02-14 10:02:40|6566.9|6560.9|6566.4|6560.4|6567.3|6561.3|6566.4|6560.4|1
1644832970000|2022-02-14 10:02:50|6567.3|6561.3|6567.4|6561.4|6567.4|6561.4|6567.3|6561.3|0
1644832990000|2022-02-14 10:03:10|6567|6561|6567.5|6561.5|6567.5|6561.5|6567|6561|1
1644833000000|2022-02-14 10:03:20|6569.1|6563.1|6569.6|6563.6|6569.6|6563.6|6569.1|6563.1|2
1644833010000|2022-02-14 10:03:30|6569.1|6563.1|6569.1|6563.1|6569.1|6563.1|6569.1|6563.1|0
1644833020000|2022-02-14 10:03:40|6567.5|6561.5|6567.1|6561.1|6567.5|6561.5|6567.1|6561.1|0
1644833030000|2022-02-14 10:03:50|6567|6561|6568.2|6562.2|6568.2|6562.2|6567|6561|0
1644833040000|2022-02-14 10:04:00|6566.7|6560.7|6563.1|6557.1|6566.7|6560.7|6562.1|6556.1|6
1644833050000|2022-02-14 10:04:10|6563.2|6557.2|6564.1|6558.1|6564.2|6558.2|6563.2|6557.2|6
1644833060000|2022-02-14 10:04:20|6564.2|6558.2|6564.1|6558.1|6564.2|6558.2|6564.1|6558.1|0
1644833080000|2022-02-14 10:04:40|6564.5|6558.5|6567.1|6561.1|6567.1|6561.1|6564.5|6558.5|0
1644833090000|2022-02-14 10:04:50|6567.3|6561.3|6568.1|6562.1|6568.1|6562.1|6567.3|6561.3|0
1644833100000|2022-02-14 10:05:00|6566.6|6560.6|6567.6|6561.6|6567.6|6561.6|6566.6|6560.6|0
1644833110000|2022-02-14 10:05:10|6568|6562|6568.7|6562.7|6568.7|6562.7|6568|6562|0
1644833130000|2022-02-14 10:05:30|6568.2|6562.2|6569.7|6563.7|6569.7|6563.7|6568.2|6562.2|1
1644833140000|2022-02-14 10:05:40|6570.2|6564.2|6571|6565|6572.1|6566.1|6570.2|6564.2|0
1644833150000|2022-02-14 10:05:50|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|6569.6|6563.6|3
1644833160000|2022-02-14 10:06:00|6570.1|6564.1|6570.1|6564.1|6570.1|6564.1|6570.1|6564.1|8
1644833170000|2022-02-14 10:06:10|6570.6|6564.6|6573.6|6567.6|6573.6|6567.6|6570.6|6564.6|3
1644833180000|2022-02-14 10:06:20|6573.5|6567.5|6573.6|6567.6|6573.6|6567.6|6573.5|6567.5|0
1644833200000|2022-02-14 10:06:40|6574.1|6568.1|6574|6568|6574.1|6568.1|6574|6568|1
1644833210000|2022-02-14 10:06:50|6573.5|6567.5|6573.5|6567.5|6573.6|6567.6|6573.5|6567.5|3
1644833220000|2022-02-14 10:07:00|6573|6567|6573|6567|6573|6567|6573|6567|0
1644833270000|2022-02-14 10:07:50|6573.1|6567.1|6572.5|6566.5|6573.1|6567.1|6572.5|6566.5|1
1644833280000|2022-02-14 10:08:00|6571.2|6565.2|6568.2|6562.2|6571.2|6565.2|6566.2|6560.2|6
1644833290000|2022-02-14 10:08:10|6568.7|6562.7|6568.2|6562.2|6568.7|6562.7|6566.1|6560.1|5
1644833300000|2022-02-14 10:08:20|6568.1|6562.1|6568.2|6562.2|6568.7|6562.7|6568|6562|2
1644833310000|2022-02-14 10:08:30|6568.3|6562.3|6569.2|6563.2|6569.2|6563.2|6568.3|6562.3|0
1644833320000|2022-02-14 10:08:40|6576.1|6570.1|6576.7|6570.7|6576.7|6570.7|6576.1|6570.1|5
1644833330000|2022-02-14 10:08:50|6576.8|6570.8|6576.8|6570.8|6576.8|6570.8|6576.8|6570.8|0
1644833340000|2022-02-14 10:09:00|6576.3|6570.3|6576.8|6570.8|6576.8|6570.8|6576.2|6570.2|0
1644833350000|2022-02-14 10:09:10|6576.2|6570.2|6576.8|6570.8|6576.8|6570.8|6576.2|6570.2|0
1644833370000|2022-02-14 10:09:30|6576.9|6570.9|6580.1|6574.1|6580.5|6574.5|6576.9|6570.9|0
1644833380000|2022-02-14 10:09:40|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|6579.1|6573.1|0
1644833390000|2022-02-14 10:09:50|6579.1|6573.1|6579.6|6573.6|6579.6|6573.6|6579.1|6573.1|0
1644833400000|2022-02-14 10:10:00|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|1
1644833410000|2022-02-14 10:10:10|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|0
1644833450000|2022-02-14 10:10:50|||||||||6
1644833470000|2022-02-14 10:11:10|6578.1|6572.1|6577.6|6571.6|6578.1|6572.1|6577.6|6571.6|1
1644833480000|2022-02-14 10:11:20|6577.9|6571.9|6578.2|6572.2|6578.2|6572.2|6577.9|6571.9|1
1644833490000|2022-02-14 10:11:30|6578.6|6572.6|6579.1|6573.1|6579.1|6573.1|6578.6|6572.6|0
1644833500000|2022-02-14 10:11:40|6579|6573|6578.1|6572.1|6579|6573|6578.1|6572.1|3
1644833510000|2022-02-14 10:11:50|6578.6|6572.6|6581.2|6575.2|6581.2|6575.2|6578.6|6572.6|2
1644833520000|2022-02-14 10:12:00|6580.7|6574.7|6580.7|6574.7|6580.7|6574.7|6580.7|6574.7|0
1644833530000|2022-02-14 10:12:10|6581.2|6575.2|6579.7|6573.7|6581.2|6575.2|6579.7|6573.7|0
1644833540000|2022-02-14 10:12:20|6579.8|6573.8|6580.1|6574.1|6580.2|6574.2|6579.7|6573.7|0
1644833550000|2022-02-14 10:12:30|6579.7|6573.7|6580.2|6574.2|6580.2|6574.2|6579.7|6573.7|0
1644833570000|2022-02-14 10:12:50|6580.3|6574.3|6579.6|6573.6|6581.1|6575.1|6579.6|6573.6|0
1644833620000|2022-02-14 10:13:40|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|1
1644833640000|2022-02-14 10:14:00|6579.6|6573.6|6579.7|6573.7|6579.7|6573.7|6579.6|6573.6|0
1644833650000|2022-02-14 10:14:10|6580.1|6574.1|6580.2|6574.2|6580.2|6574.2|6580.1|6574.1|0
1644833660000|2022-02-14 10:14:20|6580.7|6574.7|6580.7|6574.7|6581.2|6575.2|6580.7|6574.7|0
1644833670000|2022-02-14 10:14:30|6580.8|6574.8|6583.2|6577.2|6583.2|6577.2|6580.8|6574.8|1
1644833680000|2022-02-14 10:14:40|6583.3|6577.3|6586.1|6580.1|6587.1|6581.1|6583.2|6577.2|10
1644833690000|2022-02-14 10:14:50|6586|6580|6585.6|6579.6|6586|6580|6585.6|6579.6|1
1644833710000|2022-02-14 10:15:10|6585.5|6579.5|6585.1|6579.1|6586.6|6580.6|6585.1|6579.1|3
1644833720000|2022-02-14 10:15:20|6585|6579|6586.6|6580.6|6586.6|6580.6|6583.7|6577.7|1
1644833730000|2022-02-14 10:15:30|6586.5|6580.5|6586.6|6580.6|6586.6|6580.6|6586.1|6580.1|1
1644833740000|2022-02-14 10:15:40|6586.5|6580.5|6585.1|6579.1|6586.5|6580.5|6585.1|6579.1|10
1644833760000|2022-02-14 10:16:00|6584.6|6578.6|6584.1|6578.1|6584.6|6578.6|6584.1|6578.1|0
1644833770000|2022-02-14 10:16:10|6584.6|6578.6|6585.6|6579.6|6586.1|6580.1|6584.6|6578.6|4
1644833790000|2022-02-14 10:16:30|6585.1|6579.1|6584.5|6578.5|6585.1|6579.1|6584.5|6578.5|0
1644833800000|2022-02-14 10:16:40|6584.1|6578.1|6585.6|6579.6|6585.6|6579.6|6584.1|6578.1|0
1644833820000|2022-02-14 10:17:00|6585.7|6579.7|6586.6|6580.6|6587.1|6581.1|6585.6|6579.6|0
1644833830000|2022-02-14 10:17:10|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|0
1644833850000|2022-02-14 10:17:30|6587|6581|6586.6|6580.6|6587|6581|6586.6|6580.6|0
1644833860000|2022-02-14 10:17:40|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|0
1644833870000|2022-02-14 10:17:50|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|0
1644833910000|2022-02-14 10:18:30|6585.6|6579.6|6585.1|6579.1|6585.6|6579.6|6585.1|6579.1|0
1644833920000|2022-02-14 10:18:40|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|0
1644833940000|2022-02-14 10:19:00|6585.5|6579.5|6585.1|6579.1|6585.5|6579.5|6585.1|6579.1|0
1644833960000|2022-02-14 10:19:20|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|0
1644833980000|2022-02-14 10:19:40|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|0
1644833990000|2022-02-14 10:19:50|6584.1|6578.1|6584.6|6578.6|6584.6|6578.6|6584.1|6578.1|1
1644834000000|2022-02-14 10:20:00|6584.2|6578.2|6584.1|6578.1|6584.2|6578.2|6584.1|6578.1|1
1644834020000|2022-02-14 10:20:20|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|0
1644834030000|2022-02-14 10:20:30|6583.2|6577.2|6583.5|6577.5|6583.5|6577.5|6583.2|6577.2|0
1644834040000|2022-02-14 10:20:40|6583.1|6577.1|6583.2|6577.2|6583.2|6577.2|6583.1|6577.1|0
1644834050000|2022-02-14 10:20:50|6583.7|6577.7|6584.6|6578.6|6584.6|6578.6|6583.7|6577.7|0
1644834060000|2022-02-14 10:21:00|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|0
1644834070000|2022-02-14 10:21:10|6585.6|6579.6|6588.1|6582.1|6588.1|6582.1|6585.1|6579.1|0
1644834080000|2022-02-14 10:21:20|6587.6|6581.6|6587.1|6581.1|6587.6|6581.6|6587.1|6581.1|0
1644834090000|2022-02-14 10:21:30|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|0
1644834100000|2022-02-14 10:21:40|6587.2|6581.2|6586.1|6580.1|6588.1|6582.1|6586.1|6580.1|7
1644834110000|2022-02-14 10:21:50|6585.6|6579.6|6585.1|6579.1|6585.6|6579.6|6585.1|6579.1|0
1644834120000|2022-02-14 10:22:00|6585.2|6579.2|6585.1|6579.1|6585.7|6579.7|6585.1|6579.1|0
1644834130000|2022-02-14 10:22:10|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|0
1644834150000|2022-02-14 10:22:30|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|6583.7|6577.7|2
1644834160000|2022-02-14 10:22:40|6585.5|6579.5|6583.6|6577.6|6585.6|6579.6|6583.6|6577.6|4
1644834190000|2022-02-14 10:23:10|6584|6578|6585.6|6579.6|6585.6|6579.6|6584|6578|0
1644834200000|2022-02-14 10:23:20|6586|6580|6586|6580|6586|6580|6586|6580|5
1644834210000|2022-02-14 10:23:30|6585.6|6579.6|6587|6581|6587|6581|6585.1|6579.1|6
1644834220000|2022-02-14 10:23:40|6587.1|6581.1|6587|6581|6587.5|6581.5|6586.5|6580.5|6
1644834230000|2022-02-14 10:23:50|6586.9|6580.9|6587.8|6581.8|6587.8|6581.8|6586.9|6580.9|9
1644834250000|2022-02-14 10:24:10|6587.7|6581.7|6587.3|6581.3|6587.7|6581.7|6587.3|6581.3|0
1644834260000|2022-02-14 10:24:20|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|5
1644834290000|2022-02-14 10:24:50|||||||||2
1644834300000|2022-02-14 10:25:00|6587.8|6581.8|6587.3|6581.3|6587.9|6581.9|6587.3|6581.3|0
1644834340000|2022-02-14 10:25:40|6587.2|6581.2|6586.8|6580.8|6587.2|6581.2|6586.8|6580.8|0
1644834350000|2022-02-14 10:25:50|6587.2|6581.2|6592|6586|6592|6586|6587.2|6581.2|7
1644834360000|2022-02-14 10:26:00|6591|6585|6591|6585|6591|6585|6591|6585|4
1644834400000|2022-02-14 10:26:40|6591.4|6585.4|6590.9|6584.9|6592|6586|6590.8|6584.8|3
1644834410000|2022-02-14 10:26:50|6591.4|6585.4|6590.9|6584.9|6591.4|6585.4|6590.9|6584.9|0
1644834420000|2022-02-14 10:27:00|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|1
1644834430000|2022-02-14 10:27:10|6590.5|6584.5|6589.3|6583.3|6590.9|6584.9|6589.3|6583.3|1
1644834450000|2022-02-14 10:27:30|||||||||1
1644834460000|2022-02-14 10:27:40|6592.9|6586.9|6592.9|6586.9|6593.5|6587.5|6592.9|6586.9|15
1644834470000|2022-02-14 10:27:50|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|0
1644834490000|2022-02-14 10:28:10|6592.2|6586.2|6591.8|6585.8|6592.2|6586.2|6591.8|6585.8|0
1644834510000|2022-02-14 10:28:30|6591.4|6585.4|6590.9|6584.9|6591.4|6585.4|6590.8|6584.8|0
1644834520000|2022-02-14 10:28:40|||||||||5
1644834530000|2022-02-14 10:28:50|6590.8|6584.8|6588.8|6582.8|6590.8|6584.8|6588.8|6582.8|6
1644834550000|2022-02-14 10:29:10|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|4
1644834560000|2022-02-14 10:29:20|6590.2|6584.2|6589.3|6583.3|6590.2|6584.2|6589.3|6583.3|0
1644834570000|2022-02-14 10:29:30|6588.9|6582.9|6588.8|6582.8|6588.9|6582.9|6588.8|6582.8|0
1644834580000|2022-02-14 10:29:40|6588.4|6582.4|6588.4|6582.4|6588.4|6582.4|6588.4|6582.4|3
1644834590000|2022-02-14 10:29:50|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|1
1644834600000|2022-02-14 10:30:00|6589|6583|6590.4|6584.4|6590.4|6584.4|6589|6583|0
1644834610000|2022-02-14 10:30:10|6590.3|6584.3|6588.8|6582.8|6590.3|6584.3|6588.8|6582.8|0
1644834620000|2022-02-14 10:30:20|||||||||1
1644834660000|2022-02-14 10:31:00|6588.9|6582.9|6589.4|6583.4|6589.4|6583.4|6588.9|6582.9|1
1644834670000|2022-02-14 10:31:10|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|0
1644834690000|2022-02-14 10:31:30|6589.4|6583.4|6590.5|6584.5|6590.5|6584.5|6589.4|6583.4|0
1644834700000|2022-02-14 10:31:40|6590.4|6584.4|6591|6585|6591|6585|6590.4|6584.4|0
1644834710000|2022-02-14 10:31:50|6593.4|6587.4|6593.2|6587.2|6594.4|6588.4|6592.6|6586.6|30
1644834720000|2022-02-14 10:32:00|6593.6|6587.6|6593.1|6587.1|6593.6|6587.6|6593.1|6587.1|0
1644834740000|2022-02-14 10:32:20|6592.9|6586.9|6593.6|6587.6|6593.6|6587.6|6592.7|6586.7|1
1644834750000|2022-02-14 10:32:30|6593.5|6587.5|6592.7|6586.7|6593.5|6587.5|6592.7|6586.7|0
1644834780000|2022-02-14 10:33:00|6592.6|6586.6|6592.6|6586.6|6592.7|6586.7|6592.6|6586.6|3
1644834790000|2022-02-14 10:33:10|6591.6|6585.6|6589|6583|6591.6|6585.6|6589|6583|12
1644834810000|2022-02-14 10:33:30|6590|6584|6590|6584|6590|6584|6590|6584|0
1644834830000|2022-02-14 10:33:50|6589.6|6583.6|6590.5|6584.5|6590.5|6584.5|6589.6|6583.6|2
1644834850000|2022-02-14 10:34:10|6590.1|6584.1|6590.6|6584.6|6591.1|6585.1|6590.1|6584.1|1
1644834880000|2022-02-14 10:34:40|6590.1|6584.1|6589.5|6583.5|6590.1|6584.1|6589.5|6583.5|0
1644834900000|2022-02-14 10:35:00|6589|6583|6589.5|6583.5|6589.5|6583.5|6589|6583|0
1644834910000|2022-02-14 10:35:10|6590|6584|6590.1|6584.1|6590.1|6584.1|6590|6584|0
1644834920000|2022-02-14 10:35:20|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|0
1644834940000|2022-02-14 10:35:40|6589.4|6583.4|6589|6583|6589.4|6583.4|6589|6583|0
1644834960000|2022-02-14 10:36:00|6589.6|6583.6|6590.1|6584.1|6590.1|6584.1|6589.6|6583.6|1
1644834980000|2022-02-14 10:36:20|6589.9|6583.9|6590.1|6584.1|6590.1|6584.1|6589.9|6583.9|1
1644835040000|2022-02-14 10:37:20|6592.1|6586.1|6593.1|6587.1|6593.1|6587.1|6592.1|6586.1|5
1644835050000|2022-02-14 10:37:30|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|0
1644835060000|2022-02-14 10:37:40|6592.7|6586.7|6594.1|6588.1|6594.1|6588.1|6592.7|6586.7|0
1644835070000|2022-02-14 10:37:50|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|0
1644835080000|2022-02-14 10:38:00|6595.3|6589.3|6598.1|6592.1|6599.1|6593.1|6595.3|6589.3|6
1644835090000|2022-02-14 10:38:10|6597.9|6591.9|6597|6591|6597.9|6591.9|6597|6591|1
1644835100000|2022-02-14 10:38:20|6596.9|6590.9|6597.5|6591.5|6598|6592|6596.5|6590.5|2
1644835110000|2022-02-14 10:38:30|6598|6592|6597.6|6591.6|6598.1|6592.1|6597.5|6591.5|0
1644835120000|2022-02-14 10:38:40|6598|6592|6598|6592|6598|6592|6597.5|6591.5|1
1644835130000|2022-02-14 10:38:50|6597.6|6591.6|6596.6|6590.6|6597.6|6591.6|6596.6|6590.6|0
1644835140000|2022-02-14 10:39:00|6596.5|6590.5|6596.6|6590.6|6596.6|6590.6|6596.5|6590.5|1
1644835180000|2022-02-14 10:39:40|6599.5|6593.5|6599.1|6593.1|6600|6594|6599.1|6593.1|0
1644835190000|2022-02-14 10:39:50|6598.7|6592.7|6598|6592|6598.7|6592.7|6597.5|6591.5|0
1644835200000|2022-02-14 10:40:00|6597.6|6591.6|6598|6592|6598|6592|6597.6|6591.6|0
1644835220000|2022-02-14 10:40:20|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|0
1644835230000|2022-02-14 10:40:30|6598|6592|6598|6592|6598.1|6592.1|6598|6592|0
1644835240000|2022-02-14 10:40:40|6598.1|6592.1|6599|6593|6599|6593|6598.1|6592.1|0
1644835250000|2022-02-14 10:40:50|6599.1|6593.1|6599.5|6593.5|6599.6|6593.6|6599|6593|2
1644835260000|2022-02-14 10:41:00|6599.1|6593.1|6598.6|6592.6|6599.1|6593.1|6598.6|6592.6|0
1644835270000|2022-02-14 10:41:10|6598.7|6592.7|6599.5|6593.5|6599.6|6593.6|6598.7|6592.7|0
1644835280000|2022-02-14 10:41:20|6599.1|6593.1|6598.6|6592.6|6599.6|6593.6|6598.6|6592.6|0
1644835290000|2022-02-14 10:41:30|6598.5|6592.5|6597.5|6591.5|6599|6593|6597.5|6591.5|1
1644835300000|2022-02-14 10:41:40|6597.6|6591.6|6597.5|6591.5|6597.6|6591.6|6597.5|6591.5|0
1644835310000|2022-02-14 10:41:50|6597|6591|6596.5|6590.5|6597.5|6591.5|6596.5|6590.5|5
1644835320000|2022-02-14 10:42:00|6599|6593|6597.5|6591.5|6600|6594|6597.5|6591.5|10
1644835330000|2022-02-14 10:42:10|6599.5|6593.5|6598.5|6592.5|6600.9|6594.9|6597.5|6591.5|7
1644835340000|2022-02-14 10:42:20|6597.7|6591.7|6597.5|6591.5|6598|6592|6597.4|6591.4|11
1644835350000|2022-02-14 10:42:30|6598|6592|6598.5|6592.5|6598.9|6592.9|6598|6592|4
1644835360000|2022-02-14 10:42:40|6598.4|6592.4|6598|6592|6598.5|6592.5|6598|6592|0
1644835370000|2022-02-14 10:42:50|6597.5|6591.5|6597.5|6591.5|6598|6592|6597.5|6591.5|0
1644835380000|2022-02-14 10:43:00|6598.1|6592.1|6596.5|6590.5|6598.1|6592.1|6596.5|6590.5|0
1644835390000|2022-02-14 10:43:10|||||||||13
1644835400000|2022-02-14 10:43:20|||||||||4
1644835420000|2022-02-14 10:43:40|||||||||1
1644835430000|2022-02-14 10:43:50|||||||||1
1644835440000|2022-02-14 10:44:00|6591.1|6585.1|6593.4|6587.4|6593.6|6587.6|6591|6585|10
1644835450000|2022-02-14 10:44:10|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|0
1644835460000|2022-02-14 10:44:20|6592.5|6586.5|6591.6|6585.6|6592.5|6586.5|6591.6|6585.6|0
1644835470000|2022-02-14 10:44:30|6591.7|6585.7|6592.1|6586.1|6592.1|6586.1|6591.7|6585.7|0
1644835480000|2022-02-14 10:44:40|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.1|6586.1|0
1644835500000|2022-02-14 10:45:00|6592.1|6586.1|6591.6|6585.6|6592.1|6586.1|6591.6|6585.6|1
1644835530000|2022-02-14 10:45:30|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|0
1644835540000|2022-02-14 10:45:40|||||||||6
1644835560000|2022-02-14 10:46:00|6592.2|6586.2|6593.2|6587.2|6593.7|6587.7|6592.2|6586.2|4
1644835570000|2022-02-14 10:46:10|6593.7|6587.7|6593.2|6587.2|6593.7|6587.7|6593.2|6587.2|0
1644835580000|2022-02-14 10:46:20|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|1
1644835590000|2022-02-14 10:46:30|6594.5|6588.5|6594.7|6588.7|6595.2|6589.2|6594.5|6588.5|2
1644835600000|2022-02-14 10:46:40|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.1|6589.1|1
1644835620000|2022-02-14 10:47:00|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1644835630000|2022-02-14 10:47:10|6595.8|6589.8|6598.7|6592.7|6598.7|6592.7|6595.8|6589.8|3
1644835640000|2022-02-14 10:47:20|6598.8|6592.8|6600.6|6594.6|6600.7|6594.7|6598.8|6592.8|3
1644835650000|2022-02-14 10:47:30|6600.1|6594.1|6599.6|6593.6|6600.1|6594.1|6599.6|6593.6|1
1644835660000|2022-02-14 10:47:40|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|0
1644835680000|2022-02-14 10:48:00|6600.1|6594.1|6601.1|6595.1|6601.1|6595.1|6600.1|6594.1|0
1644835690000|2022-02-14 10:48:10|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|0
1644835700000|2022-02-14 10:48:20|6601.5|6595.5|6601.1|6595.1|6601.5|6595.5|6601.1|6595.1|0
1644835710000|2022-02-14 10:48:30|6601.5|6595.5|6601.7|6595.7|6602.2|6596.2|6601.5|6595.5|4
1644835720000|2022-02-14 10:48:40|6602.2|6596.2|6602.6|6596.6|6602.6|6596.6|6602.2|6596.2|4
1644835730000|2022-02-14 10:48:50|6602.7|6596.7|6607.7|6601.7|6607.7|6601.7|6602.7|6596.7|5
1644835750000|2022-02-14 10:49:10|6607.1|6601.1|6605|6599|6607.1|6601.1|6605|6599|5
1644835760000|2022-02-14 10:49:20|6604.6|6598.6|6602|6596|6604.6|6598.6|6601.5|6595.5|3
1644835770000|2022-02-14 10:49:30|6601.9|6595.9|6602|6596|6602|6596|6601.5|6595.5|0
1644835780000|2022-02-14 10:49:40|6604.1|6598.1|6603.1|6597.1|6605.6|6599.6|6603.1|6597.1|12
1644835790000|2022-02-14 10:49:50|6603|6597|6603|6597|6603|6597|6603|6597|0
1644835800000|2022-02-14 10:50:00|6602.6|6596.6|6603.6|6597.6|6603.6|6597.6|6602.6|6596.6|1
1644835810000|2022-02-14 10:50:10|6604|6598|6604.5|6598.5|6605.6|6599.6|6604|6598|3
1644835820000|2022-02-14 10:50:20|6604|6598|6604.5|6598.5|6604.5|6598.5|6604|6598|0
1644835830000|2022-02-14 10:50:30|6607|6601|6606.5|6600.5|6607|6601|6606.5|6600.5|31
1644835840000|2022-02-14 10:50:40|6606.1|6600.1|6605.6|6599.6|6606.1|6600.1|6605.1|6599.1|0
1644835850000|2022-02-14 10:50:50|6605.7|6599.7|6606|6600|6606|6600|6605.7|6599.7|0
1644835860000|2022-02-14 10:51:00|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1644835880000|2022-02-14 10:51:20|6606.4|6600.4|6606.1|6600.1|6607.1|6601.1|6606.1|6600.1|0
1644835890000|2022-02-14 10:51:30|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.1|6599.1|0
1644835900000|2022-02-14 10:51:40|6605.1|6599.1|6605.6|6599.6|6605.6|6599.6|6605.1|6599.1|2
1644835910000|2022-02-14 10:51:50|6605.7|6599.7|6606.3|6600.3|6606.3|6600.3|6605.7|6599.7|3
1644835920000|2022-02-14 10:52:00|6605.1|6599.1|6604.6|6598.6|6605.1|6599.1|6604.6|6598.6|1
1644835930000|2022-02-14 10:52:10|6604.5|6598.5|6604.6|6598.6|6604.6|6598.6|6604.5|6598.5|0
1644835960000|2022-02-14 10:52:40|6605.1|6599.1|6606.1|6600.1|6606.1|6600.1|6605.1|6599.1|1
1644835970000|2022-02-14 10:52:50|6606|6600|6604.5|6598.5|6606|6600|6604.3|6598.3|1
1644835980000|2022-02-14 10:53:00|6605|6599|6605|6599|6605|6599|6605|6599|0
1644835990000|2022-02-14 10:53:10|6604.9|6598.9|6606|6600|6606|6600|6604.7|6598.7|0
1644836000000|2022-02-14 10:53:20|6605.5|6599.5|6604.1|6598.1|6606.1|6600.1|6604|6598|1
1644836010000|2022-02-14 10:53:30|6604.2|6598.2|6604.6|6598.6|6605.6|6599.6|6604.2|6598.2|0
1644836020000|2022-02-14 10:53:40|6605|6599|6604.1|6598.1|6605|6599|6604.1|6598.1|0
1644836030000|2022-02-14 10:53:50|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|0
1644836040000|2022-02-14 10:54:00|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1644836060000|2022-02-14 10:54:20|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|0
1644836070000|2022-02-14 10:54:30|6604.7|6598.7|6604.4|6598.4|6604.7|6598.7|6604.4|6598.4|0
1644836080000|2022-02-14 10:54:40|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|0
1644836100000|2022-02-14 10:55:00|6603.5|6597.5|6598.2|6592.2|6603.5|6597.5|6598.1|6592.1|2
1644836110000|2022-02-14 10:55:10|6598.6|6592.6|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|0
1644836130000|2022-02-14 10:55:30|6598.6|6592.6|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|0
1644836140000|2022-02-14 10:55:40|6598|6592|6599.1|6593.1|6599.1|6593.1|6598|6592|1
1644836150000|2022-02-14 10:55:50|6599|6593|6598.6|6592.6|6599|6593|6598.6|6592.6|0
1644836160000|2022-02-14 10:56:00|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|0
1644836170000|2022-02-14 10:56:10|6598.2|6592.2|6600.2|6594.2|6600.2|6594.2|6598.2|6592.2|1
1644836180000|2022-02-14 10:56:20|6600.6|6594.6|6600.6|6594.6|6600.6|6594.6|6600.1|6594.1|0
1644836190000|2022-02-14 10:56:30|6600.5|6594.5|6601.1|6595.1|6601.1|6595.1|6600.1|6594.1|0
1644836200000|2022-02-14 10:56:40|6600.6|6594.6|6599.6|6593.6|6600.6|6594.6|6599.6|6593.6|3
1644836210000|2022-02-14 10:56:50|6599.7|6593.7|6599.1|6593.1|6600.1|6594.1|6598.6|6592.6|0
1644836220000|2022-02-14 10:57:00|6599|6593|6595.1|6589.1|6599|6593|6594.1|6588.1|3
1644836240000|2022-02-14 10:57:20|6595|6589|6596.1|6590.1|6596.1|6590.1|6594.6|6588.6|3
1644836260000|2022-02-14 10:57:40|6597.1|6591.1|6597.1|6591.1|6597.1|6591.1|6597.1|6591.1|0
1644836270000|2022-02-14 10:57:50|6597.2|6591.2|6598.1|6592.1|6598.1|6592.1|6597.2|6591.2|0
1644836280000|2022-02-14 10:58:00|6598.4|6592.4|6599.6|6593.6|6599.6|6593.6|6598.4|6592.4|5
1644836290000|2022-02-14 10:58:10|6598|6592|6598.1|6592.1|6598.1|6592.1|6597.7|6591.7|2
1644836300000|2022-02-14 10:58:20|6598.6|6592.6|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|0
1644836310000|2022-02-14 10:58:30|6597.7|6591.7|6597.1|6591.1|6597.7|6591.7|6597.1|6591.1|0
1644836320000|2022-02-14 10:58:40|6597|6591|6596.6|6590.6|6597|6591|6596.6|6590.6|0
1644836330000|2022-02-14 10:58:50|6596.2|6590.2|6594|6588|6596.2|6590.2|6593.7|6587.7|0
1644836340000|2022-02-14 10:59:00|6593.6|6587.6|6592.6|6586.6|6595.1|6589.1|6592.1|6586.1|1
1644836370000|2022-02-14 10:59:30|6592.5|6586.5|6592.1|6586.1|6592.5|6586.5|6592.1|6586.1|0
1644836380000|2022-02-14 10:59:40|6592.5|6586.5|6592.6|6586.6|6592.6|6586.6|6592.1|6586.1|0
1644836390000|2022-02-14 10:59:50|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|6590.6|6584.6|0
1644836400000|2022-02-14 11:00:00|6591.6|6585.6|6590.7|6584.7|6591.6|6585.6|6590.7|6584.7|0
1644836410000|2022-02-14 11:00:10|6591.1|6585.1|6591.1|6585.1|6591.6|6585.6|6591.1|6585.1|0
1644836430000|2022-02-14 11:00:30|6592.2|6586.2|6592.7|6586.7|6592.7|6586.7|6592.2|6586.2|0
1644836440000|2022-02-14 11:00:40|6592.4|6586.4|6592.1|6586.1|6592.4|6586.4|6592|6586|1
1644836450000|2022-02-14 11:00:50|6591.1|6585.1|6590.1|6584.1|6592.1|6586.1|6590.1|6584.1|3
1644836460000|2022-02-14 11:01:00|6590.3|6584.3|6591.1|6585.1|6591.1|6585.1|6590.3|6584.3|0
1644836470000|2022-02-14 11:01:10|6591.2|6585.2|6590.1|6584.1|6591.6|6585.6|6590.1|6584.1|0
1644836480000|2022-02-14 11:01:20|6589.7|6583.7|6589.6|6583.6|6589.7|6583.7|6589.6|6583.6|0
1644836490000|2022-02-14 11:01:30|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|2
1644836500000|2022-02-14 11:01:40|6590.2|6584.2|6593.7|6587.7|6593.7|6587.7|6590.2|6584.2|1
1644836510000|2022-02-14 11:01:50|6593.6|6587.6|6594.1|6588.1|6594.6|6588.6|6593.6|6587.6|2
1644836520000|2022-02-14 11:02:00|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|7
1644836530000|2022-02-14 11:02:10|6594.1|6588.1|6592.6|6586.6|6594.1|6588.1|6592.6|6586.6|1
1644836540000|2022-02-14 11:02:20|6592.1|6586.1|6591.6|6585.6|6592.6|6586.6|6591.6|6585.6|0
1644836550000|2022-02-14 11:02:30|6591.7|6585.7|6592.6|6586.6|6592.6|6586.6|6591.7|6585.7|0
1644836570000|2022-02-14 11:02:50|6594.1|6588.1|6593.6|6587.6|6594.1|6588.1|6593.1|6587.1|1
1644836580000|2022-02-14 11:03:00|6595.6|6589.6|6596.1|6590.1|6596.6|6590.6|6595.6|6589.6|2
1644836600000|2022-02-14 11:03:20|6596.6|6590.6|6596.6|6590.6|6596.6|6590.6|6596.6|6590.6|0
1644836610000|2022-02-14 11:03:30|6598.8|6592.8|6598.6|6592.6|6599.2|6593.2|6598.6|6592.6|2
1644836620000|2022-02-14 11:03:40|6599|6593|6599|6593|6599.6|6593.6|6598.6|6592.6|0
1644836640000|2022-02-14 11:04:00|6598.6|6592.6|6598.6|6592.6|6599.1|6593.1|6597.6|6591.6|0
1644836650000|2022-02-14 11:04:10|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|0
1644836660000|2022-02-14 11:04:20|6598.4|6592.4|6598.6|6592.6|6598.6|6592.6|6598.4|6592.4|0
1644836680000|2022-02-14 11:04:40|6598.4|6592.4|6597.6|6591.6|6598.4|6592.4|6597.5|6591.5|4
1644836690000|2022-02-14 11:04:50|6597.9|6591.9|6595.1|6589.1|6597.9|6591.9|6595.1|6589.1|0
1644836700000|2022-02-14 11:05:00|6595|6589|6594.5|6588.5|6595|6589|6594.5|6588.5|3
1644836710000|2022-02-14 11:05:10|6594.4|6588.4|6594|6588|6594.4|6588.4|6594|6588|0
1644836720000|2022-02-14 11:05:20|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1644836730000|2022-02-14 11:05:30|||||||||1
1644836740000|2022-02-14 11:05:40|6592.6|6586.6|6591.6|6585.6|6592.6|6586.6|6591.6|6585.6|0
1644836750000|2022-02-14 11:05:50|6591.7|6585.7|6592.1|6586.1|6592.1|6586.1|6591.7|6585.7|1
1644836760000|2022-02-14 11:06:00|6591.1|6585.1|6589.1|6583.1|6591.6|6585.6|6589.1|6583.1|0
1644836770000|2022-02-14 11:06:10|6590.6|6584.6|6589.6|6583.6|6590.6|6584.6|6589.6|6583.6|0
1644836780000|2022-02-14 11:06:20|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|0
1644836790000|2022-02-14 11:06:30|6590|6584|6589.6|6583.6|6590|6584|6589.6|6583.6|0
1644836800000|2022-02-14 11:06:40|6590.1|6584.1|6590.2|6584.2|6590.2|6584.2|6590.1|6584.1|0
1644836810000|2022-02-14 11:06:50|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1644836820000|2022-02-14 11:07:00|||||||||10
1644836830000|2022-02-14 11:07:10|6590.1|6584.1|6590.6|6584.6|6590.6|6584.6|6590.1|6584.1|0
1644836930000|2022-02-14 11:08:50|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|0
1644836950000|2022-02-14 11:09:10|6589.7|6583.7|6587.6|6581.6|6589.7|6583.7|6587.6|6581.6|2
1644836960000|2022-02-14 11:09:20|6586.1|6580.1|6587.1|6581.1|6587.1|6581.1|6586.1|6580.1|0
1644836970000|2022-02-14 11:09:30|6588.1|6582.1|6588|6582|6588.1|6582.1|6587.6|6581.6|0
1644836980000|2022-02-14 11:09:40|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|0
1644836990000|2022-02-14 11:09:50|6588.1|6582.1|6589.1|6583.1|6589.1|6583.1|6588.1|6582.1|0
1644837000000|2022-02-14 11:10:00|6590.1|6584.1|6588.1|6582.1|6590.1|6584.1|6588.1|6582.1|12
1644837010000|2022-02-14 11:10:10|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1644837020000|2022-02-14 11:10:20|6588.7|6582.7|6589.1|6583.1|6589.1|6583.1|6588.7|6582.7|1
1644837030000|2022-02-14 11:10:30|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|3
1644837040000|2022-02-14 11:10:40|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1644837050000|2022-02-14 11:10:50|6591.6|6585.6|6590.6|6584.6|6591.6|6585.6|6590.6|6584.6|0
1644837100000|2022-02-14 11:11:40|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|0
1644837110000|2022-02-14 11:11:50|6590|6584|6590.1|6584.1|6590.1|6584.1|6589.6|6583.6|0
1644837120000|2022-02-14 11:12:00|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|0
1644837150000|2022-02-14 11:12:30|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|0
1644837160000|2022-02-14 11:12:40|6589.6|6583.6|6590.1|6584.1|6590.2|6584.2|6589.6|6583.6|1
1644837170000|2022-02-14 11:12:50|6589.6|6583.6|6587.1|6581.1|6589.6|6583.6|6587.1|6581.1|2
1644837190000|2022-02-14 11:13:10|6587|6581|6584.3|6578.3|6587|6581|6583.5|6577.5|5
1644837200000|2022-02-14 11:13:20|6584.6|6578.6|6585.6|6579.6|6585.6|6579.6|6584.6|6578.6|1
1644837220000|2022-02-14 11:13:40|6583.7|6577.7|6586.1|6580.1|6586.6|6580.6|6583.7|6577.7|1
1644837230000|2022-02-14 11:13:50|6586.2|6580.2|6584.6|6578.6|6586.2|6580.2|6584.6|6578.6|4
1644837240000|2022-02-14 11:14:00|6585|6579|6586.1|6580.1|6586.1|6580.1|6584.6|6578.6|0
1644837250000|2022-02-14 11:14:10|6586|6580|6586|6580|6586|6580|6586|6580|0
1644837260000|2022-02-14 11:14:20|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|0
1644837270000|2022-02-14 11:14:30|6586|6580|6586.1|6580.1|6586.1|6580.1|6586|6580|1
1644837280000|2022-02-14 11:14:40|6586.5|6580.5|6586.1|6580.1|6586.7|6580.7|6586.1|6580.1|0
1644837290000|2022-02-14 11:14:50|6586.6|6580.6|6585.8|6579.8|6587.1|6581.1|6585.8|6579.8|4
1644837300000|2022-02-14 11:15:00|6585|6579|6582|6576|6585|6579|6582|6576|17
1644837310000|2022-02-14 11:15:10|6581.9|6575.9|6583.6|6577.6|6583.6|6577.6|6581.5|6575.5|1
1644837320000|2022-02-14 11:15:20|6583.7|6577.7|6583.1|6577.1|6584.1|6578.1|6583.1|6577.1|0
1644837330000|2022-02-14 11:15:30|6583|6577|6582.6|6576.6|6583.1|6577.1|6581.5|6575.5|5
1644837340000|2022-02-14 11:15:40|6582|6576|6583.6|6577.6|6583.6|6577.6|6582|6576|0
1644837350000|2022-02-14 11:15:50|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|0
1644837370000|2022-02-14 11:16:10|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|0
1644837390000|2022-02-14 11:16:30|6583.7|6577.7|6584.5|6578.5|6584.6|6578.6|6583.7|6577.7|0
1644837400000|2022-02-14 11:16:40|6584.1|6578.1|6582.6|6576.6|6584.1|6578.1|6582.6|6576.6|0
1644837410000|2022-02-14 11:16:50|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|0
1644837420000|2022-02-14 11:17:00|6583.1|6577.1|6579|6573|6583.1|6577.1|6578.6|6572.6|11
1644837430000|2022-02-14 11:17:10|6580.7|6574.7|6580.6|6574.6|6581.1|6575.1|6580.5|6574.5|0
1644837440000|2022-02-14 11:17:20|6580.1|6574.1|6577.6|6571.6|6580.1|6574.1|6577.6|6571.6|2
1644837450000|2022-02-14 11:17:30|6577.7|6571.7|6578.1|6572.1|6578.1|6572.1|6577.7|6571.7|0
1644837460000|2022-02-14 11:17:40|6578|6572|6577.2|6571.2|6578|6572|6575.5|6569.5|10
1644837470000|2022-02-14 11:17:50|6577.5|6571.5|6577.1|6571.1|6577.6|6571.6|6577.1|6571.1|0
1644837510000|2022-02-14 11:18:30|6577.6|6571.6|6578.6|6572.6|6578.6|6572.6|6577.6|6571.6|1
1644837520000|2022-02-14 11:18:40|6578.8|6572.8|6580.5|6574.5|6580.5|6574.5|6578.8|6572.8|5
1644837530000|2022-02-14 11:18:50|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|0
1644837540000|2022-02-14 11:19:00|6579.1|6573.1|6580.1|6574.1|6581.6|6575.6|6579.1|6573.1|1
1644837550000|2022-02-14 11:19:10|6579.5|6573.5|6579.5|6573.5|6580|6574|6579.5|6573.5|0
1644837560000|2022-02-14 11:19:20|6579.6|6573.6|6580.1|6574.1|6580.1|6574.1|6579.6|6573.6|0
1644837570000|2022-02-14 11:19:30|6580.2|6574.2|6580.5|6574.5|6580.6|6574.6|6579.6|6573.6|0
1644837580000|2022-02-14 11:19:40|6580|6574|6580|6574|6580|6574|6580|6574|0
1644837590000|2022-02-14 11:19:50|6580.5|6574.5|6580|6574|6580.5|6574.5|6580|6574|0
1644837600000|2022-02-14 11:20:00|6580.5|6574.5|6579.5|6573.5|6580.5|6574.5|6579.5|6573.5|0
1644837620000|2022-02-14 11:20:20|6579|6573|6578.6|6572.6|6579|6573|6578.5|6572.5|0
1644837630000|2022-02-14 11:20:30|6578.5|6572.5|6576.5|6570.5|6578.5|6572.5|6576.5|6570.5|1
1644837650000|2022-02-14 11:20:50|6577|6571|6577.1|6571.1|6577.1|6571.1|6577|6571|0
1644837660000|2022-02-14 11:21:00|6577|6571|6576.5|6570.5|6577|6571|6576.5|6570.5|4
1644837670000|2022-02-14 11:21:10|6576.1|6570.1|6575.6|6569.6|6576.1|6570.1|6575.6|6569.6|1
1644837700000|2022-02-14 11:21:40|6575.5|6569.5|6574|6568|6575.5|6569.5|6574|6568|0
1644837710000|2022-02-14 11:21:50|6573.6|6567.6|6573.6|6567.6|6573.6|6567.6|6573.1|6567.1|0
1644837720000|2022-02-14 11:22:00|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|0
1644837740000|2022-02-14 11:22:20|6575.3|6569.3|6577.2|6571.2|6577.2|6571.2|6575.3|6569.3|2
1644837750000|2022-02-14 11:22:30|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|0
1644837790000|2022-02-14 11:23:10|6577.5|6571.5|6577.1|6571.1|6577.5|6571.5|6577.1|6571.1|0
1644837800000|2022-02-14 11:23:20|||||||||6
1644837820000|2022-02-14 11:23:40|6578.6|6572.6|6578.1|6572.1|6578.6|6572.6|6578.1|6572.1|1
1644837830000|2022-02-14 11:23:50|6578.2|6572.2|6578.6|6572.6|6578.6|6572.6|6578.2|6572.2|0
1644837850000|2022-02-14 11:24:10|6579.1|6573.1|6579.1|6573.1|6579.1|6573.1|6579.1|6573.1|0
1644837890000|2022-02-14 11:24:50|6578.7|6572.7|6579.6|6573.6|6579.6|6573.6|6578.6|6572.6|0
1644837900000|2022-02-14 11:25:00|6579.5|6573.5|6576|6570|6579.5|6573.5|6576|6570|7
1644837910000|2022-02-14 11:25:10|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|0
1644837920000|2022-02-14 11:25:20|6576.2|6570.2|6576.1|6570.1|6577.1|6571.1|6576.1|6570.1|0
1644837930000|2022-02-14 11:25:30|6575.6|6569.6|6575|6569|6575.6|6569.6|6573.6|6567.6|7
1644837940000|2022-02-14 11:25:40|6574.7|6568.7|6575.1|6569.1|6575.6|6569.6|6574.6|6568.6|0
1644837960000|2022-02-14 11:26:00|6575.5|6569.5|6575.6|6569.6|6575.6|6569.6|6575.5|6569.5|0
1644838000000|2022-02-14 11:26:40|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|1
1644838010000|2022-02-14 11:26:50|6576.3|6570.3|6577.1|6571.1|6577.6|6571.6|6576.3|6570.3|0
1644838030000|2022-02-14 11:27:10|6578|6572|6578.1|6572.1|6578.1|6572.1|6578|6572|0
1644838060000|2022-02-14 11:27:40|6578|6572|6577.1|6571.1|6578|6572|6577.1|6571.1|0
1644838070000|2022-02-14 11:27:50|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|0
1644838080000|2022-02-14 11:28:00|6578.1|6572.1|6578.1|6572.1|6578.1|6572.1|6577.6|6571.6|0
1644838100000|2022-02-14 11:28:20|6577.6|6571.6|6579.1|6573.1|6579.1|6573.1|6577.6|6571.6|0
1644838110000|2022-02-14 11:28:30|6579|6573|6579.6|6573.6|6579.6|6573.6|6578.6|6572.6|0
1644838120000|2022-02-14 11:28:40|6581.2|6575.2|6580.6|6574.6|6581.2|6575.2|6580.6|6574.6|3
1644838130000|2022-02-14 11:28:50|6580.1|6574.1|6579.6|6573.6|6580.1|6574.1|6579.6|6573.6|6
1644838140000|2022-02-14 11:29:00|6579.4|6573.4|6578.1|6572.1|6579.4|6573.4|6577.7|6571.7|1
1644838160000|2022-02-14 11:29:20|6579.1|6573.1|6578.6|6572.6|6579.1|6573.1|6578.6|6572.6|1
1644838170000|2022-02-14 11:29:30|||||||||1
1644838180000|2022-02-14 11:29:40|6578.5|6572.5|6573.6|6567.6|6578.5|6572.5|6573.1|6567.1|3
1644838190000|2022-02-14 11:29:50|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|1
1644838200000|2022-02-14 11:30:00|6574.2|6568.2|6576.6|6570.6|6576.6|6570.6|6574.2|6568.2|1
1644838220000|2022-02-14 11:30:20|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|0
1644838230000|2022-02-14 11:30:30|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|0
1644838240000|2022-02-14 11:30:40|6576.5|6570.5|6575.6|6569.6|6576.5|6570.5|6575.6|6569.6|0
1644838250000|2022-02-14 11:30:50|6575.2|6569.2|6574.6|6568.6|6575.2|6569.2|6574.1|6568.1|0
1644838260000|2022-02-14 11:31:00|6575|6569|6574.5|6568.5|6575|6569|6574.1|6568.1|1
1644838270000|2022-02-14 11:31:10|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|0
1644838290000|2022-02-14 11:31:30|6571.6|6565.6|6571.6|6565.6|6571.6|6565.6|6571.6|6565.6|6
1644838300000|2022-02-14 11:31:40|||||||||1
1644838310000|2022-02-14 11:31:50|||||||||1
1644838320000|2022-02-14 11:32:00|6569.5|6563.5|6569.5|6563.5|6570.1|6564.1|6569.5|6563.5|25
1644838330000|2022-02-14 11:32:10|6569|6563|6569.1|6563.1|6569.5|6563.5|6569|6563|2
1644838340000|2022-02-14 11:32:20|6568.6|6562.6|6570.6|6564.6|6570.6|6564.6|6568.6|6562.6|1
1644838350000|2022-02-14 11:32:30|6571.4|6565.4|6574.6|6568.6|6574.6|6568.6|6571.4|6565.4|2
1644838360000|2022-02-14 11:32:40|6574.1|6568.1|6573.1|6567.1|6574.1|6568.1|6572.1|6566.1|1
1644838370000|2022-02-14 11:32:50|6573|6567|6572.6|6566.6|6573|6567|6572.6|6566.6|0
1644838380000|2022-02-14 11:33:00|6571.6|6565.6|6571.6|6565.6|6572.6|6566.6|6571.1|6565.1|1
1644838390000|2022-02-14 11:33:10|6572|6566|6573.1|6567.1|6573.1|6567.1|6572|6566|0
1644838410000|2022-02-14 11:33:30|6572.6|6566.6|6572.6|6566.6|6573|6567|6572.6|6566.6|0
1644838420000|2022-02-14 11:33:40|6572.7|6566.7|6572.6|6566.6|6572.7|6566.7|6572.6|6566.6|0
1644838430000|2022-02-14 11:33:50|6573.5|6567.5|6574.1|6568.1|6574.1|6568.1|6573.1|6567.1|0
1644838440000|2022-02-14 11:34:00|6573.6|6567.6|6573.5|6567.5|6573.6|6567.6|6573.5|6567.5|0
1644838450000|2022-02-14 11:34:10|6572.2|6566.2|6571.1|6565.1|6572.2|6566.2|6571.1|6565.1|0
1644838460000|2022-02-14 11:34:20|6571.2|6565.2|6571.1|6565.1|6571.6|6565.6|6570.1|6564.1|0
1644838470000|2022-02-14 11:34:30|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|5
1644838480000|2022-02-14 11:34:40|6572.7|6566.7|6573.5|6567.5|6574.1|6568.1|6572.6|6566.6|1
1644838490000|2022-02-14 11:34:50|6573.1|6567.1|6572.7|6566.7|6573.6|6567.6|6570.7|6564.7|2
1644838500000|2022-02-14 11:35:00|6573.1|6567.1|6571.6|6565.6|6573.1|6567.1|6571.1|6565.1|3
1644838510000|2022-02-14 11:35:10|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|0
1644838520000|2022-02-14 11:35:20|6571.6|6565.6|6572.1|6566.1|6572.1|6566.1|6571.6|6565.6|0
1644838530000|2022-02-14 11:35:30|6571.1|6565.1|6572.1|6566.1|6572.1|6566.1|6571.1|6565.1|2
1644838540000|2022-02-14 11:35:40|6571.6|6565.6|6571.6|6565.6|6571.6|6565.6|6571.6|6565.6|0
1644838560000|2022-02-14 11:36:00|6571.7|6565.7|6572.1|6566.1|6572.1|6566.1|6571.7|6565.7|0
1644838580000|2022-02-14 11:36:20|6573.6|6567.6|6573.6|6567.6|6573.6|6567.6|6573.6|6567.6|2
1644838590000|2022-02-14 11:36:30|6573.1|6567.1|6573.6|6567.6|6573.6|6567.6|6573.1|6567.1|0
1644838600000|2022-02-14 11:36:40|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|6573.5|6567.5|0
1644838650000|2022-02-14 11:37:30|6574.2|6568.2|6574.6|6568.6|6574.6|6568.6|6574.1|6568.1|0
1644838670000|2022-02-14 11:37:50|6574.1|6568.1|6575|6569|6575|6569|6574.1|6568.1|0
1644838700000|2022-02-14 11:38:20|6573.5|6567.5|6573.1|6567.1|6573.5|6567.5|6572.5|6566.5|1
1644838710000|2022-02-14 11:38:30|6573.2|6567.2|6574|6568|6574|6568|6573.1|6567.1|1
1644838720000|2022-02-14 11:38:40|6573.6|6567.6|6573|6567|6573.6|6567.6|6573|6567|0
1644838730000|2022-02-14 11:38:50|6571.6|6565.6|6572.6|6566.6|6573.1|6567.1|6571.6|6565.6|1
1644838740000|2022-02-14 11:39:00|6572.7|6566.7|6572.6|6566.6|6573.1|6567.1|6572.6|6566.6|0
1644838750000|2022-02-14 11:39:10|6572.7|6566.7|6572.6|6566.6|6572.7|6566.7|6572.6|6566.6|0
1644838760000|2022-02-14 11:39:20|6573.1|6567.1|6573|6567|6573.1|6567.1|6573|6567|0
1644838770000|2022-02-14 11:39:30|6572.6|6566.6|6570.9|6564.9|6573.1|6567.1|6570.9|6564.9|1
1644838780000|2022-02-14 11:39:40|6570.1|6564.1|6569.6|6563.6|6570.1|6564.1|6569.6|6563.6|5
1644838800000|2022-02-14 11:40:00|6569.9|6563.9|6572.1|6566.1|6572.1|6566.1|6569.9|6563.9|4
1644838810000|2022-02-14 11:40:10|6571.6|6565.6|6571.6|6565.6|6571.6|6565.6|6571.6|6565.6|5
1644838820000|2022-02-14 11:40:20|6571.7|6565.7|6571.1|6565.1|6572.1|6566.1|6571.1|6565.1|0
1644838830000|2022-02-14 11:40:30|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|0
1644838840000|2022-02-14 11:40:40|6570.5|6564.5|6568.7|6562.7|6570.5|6564.5|6568.1|6562.1|0
1644838850000|2022-02-14 11:40:50|6569.1|6563.1|6567.5|6561.5|6569.1|6563.1|6567.5|6561.5|0
1644838860000|2022-02-14 11:41:00|6567.6|6561.6|6568|6562|6569.1|6563.1|6567.5|6561.5|9
1644838870000|2022-02-14 11:41:10|6567.5|6561.5|6566.6|6560.6|6567.5|6561.5|6566.6|6560.6|10
1644838880000|2022-02-14 11:41:20|6567.1|6561.1|6568.6|6562.6|6568.6|6562.6|6567.1|6561.1|0
1644838900000|2022-02-14 11:41:40|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|5
1644838910000|2022-02-14 11:41:50|6567.7|6561.7|6567.6|6561.6|6568.1|6562.1|6567.6|6561.6|0
1644838920000|2022-02-14 11:42:00|6567.5|6561.5|6565.6|6559.6|6567.6|6561.6|6565.5|6559.5|1
1644838930000|2022-02-14 11:42:10|6565.5|6559.5|6567|6561|6567.1|6561.1|6565.5|6559.5|1
1644838940000|2022-02-14 11:42:20|6566.6|6560.6|6565.1|6559.1|6566.6|6560.6|6565.1|6559.1|2
1644838950000|2022-02-14 11:42:30|6565|6559|6565.1|6559.1|6565.1|6559.1|6564.6|6558.6|0
1644838960000|2022-02-14 11:42:40|6564.6|6558.6|6565.1|6559.1|6565.1|6559.1|6564.6|6558.6|0
1644838970000|2022-02-14 11:42:50|6564.6|6558.6|6564.5|6558.5|6564.6|6558.6|6564.1|6558.1|9
1644838980000|2022-02-14 11:43:00|6564.1|6558.1|6563.5|6557.5|6564.1|6558.1|6563.5|6557.5|0
1644838990000|2022-02-14 11:43:10|6563.3|6557.3|6562.6|6556.6|6563.6|6557.6|6562.6|6556.6|11
1644839000000|2022-02-14 11:43:20|6562.7|6556.7|6562.6|6556.6|6563.1|6557.1|6562.2|6556.2|2
1644839010000|2022-02-14 11:43:30|6562.2|6556.2|6562.6|6556.6|6563|6557|6561.6|6555.6|0
1644839020000|2022-02-14 11:43:40|6562.5|6556.5|6562.4|6556.4|6562.5|6556.5|6562.4|6556.4|0
1644839030000|2022-02-14 11:43:50|6562.1|6556.1|6562.5|6556.5|6562.6|6556.6|6562.1|6556.1|0
1644839040000|2022-02-14 11:44:00|6563.7|6557.7|6563|6557|6563.7|6557.7|6562.5|6556.5|3
1644839050000|2022-02-14 11:44:10|6562.9|6556.9|6562|6556|6562.9|6556.9|6561.5|6555.5|0
1644839070000|2022-02-14 11:44:30|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|1
1644839080000|2022-02-14 11:44:40|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|0
1644839090000|2022-02-14 11:44:50|6562|6556|6562.5|6556.5|6563|6557|6562|6556|0
1644839100000|2022-02-14 11:45:00|6561.6|6555.6|6562|6556|6562.1|6556.1|6561.5|6555.5|2
1644839110000|2022-02-14 11:45:10|6561.6|6555.6|6561.5|6555.5|6562.1|6556.1|6561.1|6555.1|4
1644839120000|2022-02-14 11:45:20|6561.6|6555.6|6560.6|6554.6|6562.1|6556.1|6560.1|6554.1|5
1644839130000|2022-02-14 11:45:30|6561.1|6555.1|6560.6|6554.6|6561.1|6555.1|6560.6|6554.6|0
1644839140000|2022-02-14 11:45:40|6560.1|6554.1|6558|6552|6560.1|6554.1|6558|6552|7
1644839150000|2022-02-14 11:45:50|6558.1|6552.1|6558.7|6552.7|6559.1|6553.1|6558|6552|0
1644839160000|2022-02-14 11:46:00|6559.1|6553.1|6559.6|6553.6|6559.6|6553.6|6558.6|6552.6|0
1644839170000|2022-02-14 11:46:10|6559.1|6553.1|6560|6554|6560.1|6554.1|6559.1|6553.1|0
1644839180000|2022-02-14 11:46:20|6560.5|6554.5|6560.6|6554.6|6560.6|6554.6|6560.1|6554.1|1
1644839190000|2022-02-14 11:46:30|6560.1|6554.1|6561.1|6555.1|6561.6|6555.6|6560.1|6554.1|3
1644839200000|2022-02-14 11:46:40|6561|6555|6560.1|6554.1|6561.1|6555.1|6560.1|6554.1|0
1644839210000|2022-02-14 11:46:50|6558.7|6552.7|6557.5|6551.5|6558.7|6552.7|6557.1|6551.1|16
1644839220000|2022-02-14 11:47:00|6557.1|6551.1|6557.6|6551.6|6557.6|6551.6|6557.1|6551.1|0
1644839230000|2022-02-14 11:47:10|6557.5|6551.5|6558|6552|6558|6552|6555.9|6549.9|5
1644839240000|2022-02-14 11:47:20|6557.5|6551.5|6557.5|6551.5|6557.6|6551.6|6557.5|6551.5|0
1644839250000|2022-02-14 11:47:30|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|0
1644839260000|2022-02-14 11:47:40|6557.5|6551.5|6557.1|6551.1|6557.5|6551.5|6557.1|6551.1|0
1644839270000|2022-02-14 11:47:50|6557|6551|6557|6551|6557|6551|6557|6551|0
1644839280000|2022-02-14 11:48:00|6558.5|6552.5|6557.5|6551.5|6558.5|6552.5|6557.5|6551.5|1
1644839290000|2022-02-14 11:48:10|6557.1|6551.1|6557.5|6551.5|6557.5|6551.5|6557|6551|0
1644839300000|2022-02-14 11:48:20|6557.6|6551.6|6555.5|6549.5|6558.1|6552.1|6555.5|6549.5|0
1644839310000|2022-02-14 11:48:30|6556|6550|6556.1|6550.1|6556.1|6550.1|6555.5|6549.5|10
1644839320000|2022-02-14 11:48:40|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1644839330000|2022-02-14 11:48:50|6556.2|6550.2|6555.6|6549.6|6556.2|6550.2|6555.6|6549.6|0
1644839340000|2022-02-14 11:49:00|6556.1|6550.1|6555.6|6549.6|6556.1|6550.1|6555.6|6549.6|3
1644839350000|2022-02-14 11:49:10|6556|6550|6555.6|6549.6|6556|6550|6555.6|6549.6|0
1644839370000|2022-02-14 11:49:30|6555.7|6549.7|6559.6|6553.6|6559.6|6553.6|6555.6|6549.6|1
1644839380000|2022-02-14 11:49:40|6559.5|6553.5|6559.5|6553.5|6559.6|6553.6|6559.1|6553.1|0
1644839390000|2022-02-14 11:49:50|6559.6|6553.6|6559.1|6553.1|6559.6|6553.6|6559.1|6553.1|4
1644839400000|2022-02-14 11:50:00|6558.6|6552.6|6558.1|6552.1|6558.6|6552.6|6558.1|6552.1|1
1644839410000|2022-02-14 11:50:10|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|6
1644839420000|2022-02-14 11:50:20|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|0
1644839430000|2022-02-14 11:50:30|6559.1|6553.1|6558.1|6552.1|6559.1|6553.1|6558.1|6552.1|7
1644839440000|2022-02-14 11:50:40|6558.2|6552.2|6558.1|6552.1|6559.1|6553.1|6558.1|6552.1|2
1644839450000|2022-02-14 11:50:50|6557.1|6551.1|6557.5|6551.5|6557.6|6551.6|6557.1|6551.1|0
1644839460000|2022-02-14 11:51:00|6557.1|6551.1|6557.6|6551.6|6557.6|6551.6|6557.1|6551.1|0
1644839470000|2022-02-14 11:51:10|6557.5|6551.5|6555.6|6549.6|6557.5|6551.5|6555.5|6549.5|0
1644839480000|2022-02-14 11:51:20|6556|6550|6551.1|6545.1|6556|6550|6551.1|6545.1|1
1644839490000|2022-02-14 11:51:30|6551|6545|6550.1|6544.1|6551.5|6545.5|6550.1|6544.1|0
1644839500000|2022-02-14 11:51:40|6550.5|6544.5|6550.6|6544.6|6550.6|6544.6|6550.5|6544.5|0
1644839510000|2022-02-14 11:51:50|6550.1|6544.1|6550.6|6544.6|6550.6|6544.6|6550.1|6544.1|2
1644839520000|2022-02-14 11:52:00|6550.7|6544.7|6551.2|6545.2|6552.1|6546.1|6550.7|6544.7|2
1644839530000|2022-02-14 11:52:10|6551.6|6545.6|6551.1|6545.1|6551.6|6545.6|6551.1|6545.1|0
1644839540000|2022-02-14 11:52:20|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|6552.6|6546.6|2
1644839550000|2022-02-14 11:52:30|6553|6547|6552.6|6546.6|6553|6547|6552.6|6546.6|0
1644839560000|2022-02-14 11:52:40|6552.1|6546.1|6557.1|6551.1|6558.1|6552.1|6551.6|6545.6|2
1644839570000|2022-02-14 11:52:50|6557.2|6551.2|6558.1|6552.1|6558.1|6552.1|6557.2|6551.2|0
1644839580000|2022-02-14 11:53:00|6558|6552|6558.1|6552.1|6558.1|6552.1|6557.1|6551.1|0
1644839590000|2022-02-14 11:53:10|6558|6552|6558|6552|6558|6552|6558|6552|0
1644839600000|2022-02-14 11:53:20|6557.2|6551.2|6557.7|6551.7|6558.5|6552.5|6557.1|6551.1|0
1644839610000|2022-02-14 11:53:30|6557.5|6551.5|6557.1|6551.1|6557.5|6551.5|6557.1|6551.1|0
1644839620000|2022-02-14 11:53:40|6557.2|6551.2|6557.1|6551.1|6557.2|6551.2|6557.1|6551.1|0
1644839630000|2022-02-14 11:53:50|6557.2|6551.2|6557.1|6551.1|6557.2|6551.2|6557.1|6551.1|0
1644839640000|2022-02-14 11:54:00|6557.2|6551.2|6556.6|6550.6|6557.2|6551.2|6556.6|6550.6|0
1644839650000|2022-02-14 11:54:10|6556.7|6550.7|6559.6|6553.6|6559.6|6553.6|6556.7|6550.7|2
1644839660000|2022-02-14 11:54:20|6560.6|6554.6|6560.1|6554.1|6560.6|6554.6|6560.1|6554.1|0
1644839670000|2022-02-14 11:54:30|6559.6|6553.6|6560.1|6554.1|6560.1|6554.1|6559.6|6553.6|0
1644839690000|2022-02-14 11:54:50|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|0
1644839700000|2022-02-14 11:55:00|6560.5|6554.5|6560|6554|6560.5|6554.5|6560|6554|0
1644839710000|2022-02-14 11:55:10|6560.1|6554.1|6561.6|6555.6|6561.6|6555.6|6560.1|6554.1|0
1644839720000|2022-02-14 11:55:20|6560.9|6554.9|6560.6|6554.6|6560.9|6554.9|6560.6|6554.6|1
1644839730000|2022-02-14 11:55:30|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|0
1644839750000|2022-02-14 11:55:50|6560|6554|6560|6554|6560|6554|6560|6554|0
1644839760000|2022-02-14 11:56:00|6566.1|6560.1|6565|6559|6566.1|6560.1|6565|6559|32
1644839770000|2022-02-14 11:56:10|6565.1|6559.1|6564|6558|6565.1|6559.1|6564|6558|2
1644839780000|2022-02-14 11:56:20|6564.1|6558.1|6565.6|6559.6|6566|6560|6564.1|6558.1|0
1644839790000|2022-02-14 11:56:30|6565.7|6559.7|6566.1|6560.1|6566.1|6560.1|6565.6|6559.6|0
1644839800000|2022-02-14 11:56:40|6566.2|6560.2|6564|6558|6566.6|6560.6|6564|6558|5
1644839810000|2022-02-14 11:56:50|6564.2|6558.2|6565.5|6559.5|6566.1|6560.1|6564.2|6558.2|3
1644839820000|2022-02-14 11:57:00|6564.7|6558.7|6566.6|6560.6|6567|6561|6564.6|6558.6|10
1644839830000|2022-02-14 11:57:10|6565.6|6559.6|6567.1|6561.1|6567.1|6561.1|6565.6|6559.6|0
1644839840000|2022-02-14 11:57:20|6567.2|6561.2|6567.1|6561.1|6567.2|6561.2|6567.1|6561.1|0
1644839870000|2022-02-14 11:57:50|6567.6|6561.6|6565.6|6559.6|6567.6|6561.6|6565.6|6559.6|4
1644839880000|2022-02-14 11:58:00|6565.1|6559.1|6571.1|6565.1|6571.1|6565.1|6565.1|6559.1|20
1644839890000|2022-02-14 11:58:10|6571.5|6565.5|6568.2|6562.2|6571.5|6565.5|6568.2|6562.2|5
1644839900000|2022-02-14 11:58:20|6568.3|6562.3|6566.6|6560.6|6569.1|6563.1|6565.6|6559.6|1
1644839910000|2022-02-14 11:58:30|6566.5|6560.5|6565.6|6559.6|6566.5|6560.5|6565.6|6559.6|0
1644839920000|2022-02-14 11:58:40|6566.1|6560.1|6564.1|6558.1|6566.1|6560.1|6564.1|6558.1|1
1644839930000|2022-02-14 11:58:50|6563.1|6557.1|6561.6|6555.6|6563.1|6557.1|6561.1|6555.1|0
1644839940000|2022-02-14 11:59:00|6562|6556|6559.6|6553.6|6562|6556|6559.5|6553.5|1
1644839960000|2022-02-14 11:59:20|6560.1|6554.1|6560.5|6554.5|6560.6|6554.6|6559.9|6553.9|2
1644839970000|2022-02-14 11:59:30|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|0
1644839980000|2022-02-14 11:59:40|6561.5|6555.5|6562.5|6556.5|6562.5|6556.5|6561.5|6555.5|1
1644839990000|2022-02-14 11:59:50|6562.7|6556.7|6561.6|6555.6|6563.1|6557.1|6561.6|6555.6|2
1644840000000|2022-02-14 12:00:00|6561|6555|6558.1|6552.1|6561|6555|6557.1|6551.1|4
1644840010000|2022-02-14 12:00:10|6558|6552|6561.1|6555.1|6561.6|6555.6|6557.6|6551.6|18
1644840020000|2022-02-14 12:00:20|6560.7|6554.7|6560.6|6554.6|6561.1|6555.1|6560.6|6554.6|0
1644840030000|2022-02-14 12:00:30|6560|6554|6560|6554|6560|6554|6560|6554|1
1644840050000|2022-02-14 12:00:50|6559.9|6553.9|6555|6549|6559.9|6553.9|6555|6549|0
1644840060000|2022-02-14 12:01:00|6554.2|6548.2|6554|6548|6556.6|6550.6|6553.5|6547.5|8
1644840070000|2022-02-14 12:01:10|6553.5|6547.5|6554|6548|6554.5|6548.5|6553.5|6547.5|4
1644840080000|2022-02-14 12:01:20|6553.5|6547.5|6540.4|6534.4|6553.5|6547.5|6539.3|6533.3|10
1644840090000|2022-02-14 12:01:30|6540.9|6534.9|6542.4|6536.4|6542.5|6536.5|6540.3|6534.3|0
1644840100000|2022-02-14 12:01:40|6542.5|6536.5|6542.9|6536.9|6542.9|6536.9|6541.9|6535.9|2
1644840110000|2022-02-14 12:01:50|6543.4|6537.4|6545.9|6539.9|6546.5|6540.5|6543.4|6537.4|1
1644840120000|2022-02-14 12:02:00|6545.5|6539.5|6542.9|6536.9|6545.5|6539.5|6542.4|6536.4|9
1644840130000|2022-02-14 12:02:10|6542.4|6536.4|6544.6|6538.6|6544.6|6538.6|6541.3|6535.3|4
1644840140000|2022-02-14 12:02:20|6543.1|6537.1|6544.1|6538.1|6544.1|6538.1|6543.1|6537.1|1
1644840150000|2022-02-14 12:02:30|6543.3|6537.3|6543.6|6537.6|6543.6|6537.6|6543.1|6537.1|0
1644840160000|2022-02-14 12:02:40|6544.1|6538.1|6544.1|6538.1|6544.6|6538.6|6544.1|6538.1|1
1644840170000|2022-02-14 12:02:50|||||||||1
1644840180000|2022-02-14 12:03:00|6545.5|6539.5|6547.6|6541.6|6547.6|6541.6|6545.5|6539.5|1
1644840190000|2022-02-14 12:03:10|6547.4|6541.4|6546|6540|6547.4|6541.4|6545.1|6539.1|3
1644840200000|2022-02-14 12:03:20|6545.6|6539.6|6546.6|6540.6|6547.1|6541.1|6545.6|6539.6|1
1644840210000|2022-02-14 12:03:30|6546.5|6540.5|6546.1|6540.1|6546.5|6540.5|6546.1|6540.1|0
1644840220000|2022-02-14 12:03:40|6546.2|6540.2|6549.1|6543.1|6549.1|6543.1|6546.2|6540.2|1
1644840230000|2022-02-14 12:03:50|6550|6544|6549.5|6543.5|6550|6544|6549.5|6543.5|1
1644840250000|2022-02-14 12:04:10|6549.6|6543.6|6549.4|6543.4|6549.6|6543.6|6549|6543|1
1644840260000|2022-02-14 12:04:20|6549.3|6543.3|6548.7|6542.7|6549.3|6543.3|6548.7|6542.7|2
1644840270000|2022-02-14 12:04:30|6547.4|6541.4|6548|6542|6548.6|6542.6|6547.4|6541.4|4
1644840280000|2022-02-14 12:04:40|6547.5|6541.5|6547|6541|6547.5|6541.5|6547|6541|1
1644840290000|2022-02-14 12:04:50|6547.6|6541.6|6547|6541|6547.6|6541.6|6547|6541|1
1644840300000|2022-02-14 12:05:00|6547.1|6541.1|6547|6541|6547.1|6541.1|6547|6541|0
1644840310000|2022-02-14 12:05:10|6546.6|6540.6|6545.5|6539.5|6546.6|6540.6|6545.5|6539.5|1
1644840320000|2022-02-14 12:05:20|6545.4|6539.4|6542.6|6536.6|6545.4|6539.4|6542.6|6536.6|2
1644840330000|2022-02-14 12:05:30|6542.1|6536.1|6542|6536|6542.1|6536.1|6541.5|6535.5|0
1644840340000|2022-02-14 12:05:40|6541|6535|6541.5|6535.5|6541.5|6535.5|6541|6535|2
1644840350000|2022-02-14 12:05:50|6539.5|6533.5|6540.6|6534.6|6540.6|6534.6|6539|6533|7
1644840360000|2022-02-14 12:06:00|6541|6535|6540.1|6534.1|6541|6535|6539.6|6533.6|1
1644840370000|2022-02-14 12:06:10|6539.9|6533.9|6538.1|6532.1|6539.9|6533.9|6538.1|6532.1|1
1644840380000|2022-02-14 12:06:20|6538.2|6532.2|6538.6|6532.6|6538.6|6532.6|6538.2|6532.2|0
1644840390000|2022-02-14 12:06:30|6537.5|6531.5|6538.1|6532.1|6538.1|6532.1|6537.5|6531.5|3
1644840400000|2022-02-14 12:06:40|6538|6532|6537.1|6531.1|6538.1|6532.1|6535.6|6529.6|4
1644840410000|2022-02-14 12:06:50|6537|6531|6539.1|6533.1|6539.1|6533.1|6536.6|6530.6|15
1644840420000|2022-02-14 12:07:00|6540.1|6534.1|6534.1|6528.1|6540.1|6534.1|6534.1|6528.1|11
1644840430000|2022-02-14 12:07:10|6534.6|6528.6|6533.1|6527.1|6534.6|6528.6|6533.1|6527.1|4
1644840440000|2022-02-14 12:07:20|6533|6527|6530.7|6524.7|6533|6527|6529.5|6523.5|28
1644840450000|2022-02-14 12:07:30|6530.8|6524.8|6533|6527|6533|6527|6530.8|6524.8|9
1644840460000|2022-02-14 12:07:40|6533.5|6527.5|6532.4|6526.4|6533.5|6527.5|6532.4|6526.4|0
1644840470000|2022-02-14 12:07:50|6532.5|6526.5|6532.4|6526.4|6532.5|6526.5|6532.4|6526.4|0
1644840480000|2022-02-14 12:08:00|6532.3|6526.3|6531.8|6525.8|6532.3|6526.3|6531.3|6525.3|0
1644840490000|2022-02-14 12:08:10|6531.9|6525.9|6530.4|6524.4|6531.9|6525.9|6530.4|6524.4|0
1644840500000|2022-02-14 12:08:20|6529.9|6523.9|6531.4|6525.4|6531.4|6525.4|6529.9|6523.9|1
1644840510000|2022-02-14 12:08:30|6531.3|6525.3|6529.5|6523.5|6531.5|6525.5|6528.4|6522.4|4
1644840520000|2022-02-14 12:08:40|6530|6524|6529.8|6523.8|6532|6526|6529.4|6523.4|9
1644840530000|2022-02-14 12:08:50|6529.3|6523.3|6529.4|6523.4|6530.1|6524.1|6529.3|6523.3|3
1644840540000|2022-02-14 12:09:00|6529.9|6523.9|6530.5|6524.5|6531|6525|6529.9|6523.9|4
1644840550000|2022-02-14 12:09:10|6531.5|6525.5|6530|6524|6532|6526|6530|6524|1
1644840560000|2022-02-14 12:09:20|6529.3|6523.3|6533.5|6527.5|6533.9|6527.9|6529.3|6523.3|4
1644840570000|2022-02-14 12:09:30|6534.1|6528.1|6535|6529|6535.2|6529.2|6533.5|6527.5|0
1644840580000|2022-02-14 12:09:40|6534.6|6528.6|6534.1|6528.1|6534.6|6528.6|6534.1|6528.1|0
1644840590000|2022-02-14 12:09:50|6534.6|6528.6|6535.9|6529.9|6536|6530|6534.6|6528.6|0
1644840600000|2022-02-14 12:10:00|6535.5|6529.5|6535|6529|6536.3|6530.3|6534.9|6528.9|4
1644840610000|2022-02-14 12:10:10|6535.4|6529.4|6538.5|6532.5|6538.5|6532.5|6534.6|6528.6|1
1644840620000|2022-02-14 12:10:20|6538.6|6532.6|6545.4|6539.4|6545.5|6539.5|6538.5|6532.5|3
1644840630000|2022-02-14 12:10:30|6545.5|6539.5|6545.9|6539.9|6545.9|6539.9|6545.4|6539.4|2
1644840640000|2022-02-14 12:10:40|6545.8|6539.8|6545.4|6539.4|6545.8|6539.8|6545.4|6539.4|0
1644840650000|2022-02-14 12:10:50|6544.9|6538.9|6547.9|6541.9|6547.9|6541.9|6544.3|6538.3|3
1644840660000|2022-02-14 12:11:00|6548.3|6542.3|6546.4|6540.4|6548.4|6542.4|6546|6540|2
1644840670000|2022-02-14 12:11:10|||||||||1
1644840680000|2022-02-14 12:11:20|6546|6540|6546|6540|6546|6540|6546|6540|0
1644840690000|2022-02-14 12:11:30|6545.4|6539.4|6545.9|6539.9|6546|6540|6545.4|6539.4|1
1644840700000|2022-02-14 12:11:40|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|4
1644840710000|2022-02-14 12:11:50|6544.9|6538.9|6546|6540|6546.1|6540.1|6544.9|6538.9|3
1644840720000|2022-02-14 12:12:00|6545.9|6539.9|6545.9|6539.9|6546|6540|6545.8|6539.8|0
1644840740000|2022-02-14 12:12:20|6545.8|6539.8|6543.3|6537.3|6545.8|6539.8|6543.3|6537.3|15
1644840750000|2022-02-14 12:12:30|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|1
1644840770000|2022-02-14 12:12:50|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|0
1644840790000|2022-02-14 12:13:10|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1644840800000|2022-02-14 12:13:20|6539.4|6533.4|6540|6534|6540|6534|6539.4|6533.4|0
1644840810000|2022-02-14 12:13:30|6540.5|6534.5|6541.4|6535.4|6541.4|6535.4|6540.5|6534.5|1
1644840820000|2022-02-14 12:13:40|6540.9|6534.9|6541.5|6535.5|6541.5|6535.5|6540.9|6534.9|0
1644840840000|2022-02-14 12:14:00|6541|6535|6541.5|6535.5|6541.5|6535.5|6540.4|6534.4|2
1644840850000|2022-02-14 12:14:10|6543.1|6537.1|6544.6|6538.6|6544.6|6538.6|6543.1|6537.1|3
1644840860000|2022-02-14 12:14:20|6545.5|6539.5|6545.1|6539.1|6545.5|6539.5|6545.1|6539.1|4
1644840870000|2022-02-14 12:14:30|6548.1|6542.1|6546.5|6540.5|6548.1|6542.1|6546.5|6540.5|4
1644840880000|2022-02-14 12:14:40|6546.9|6540.9|6547.5|6541.5|6547.5|6541.5|6546.9|6540.9|0
1644840890000|2022-02-14 12:14:50|6547|6541|6547|6541|6547|6541|6547|6541|0
1644840900000|2022-02-14 12:15:00|6546.9|6540.9|6544.5|6538.5|6546.9|6540.9|6544.5|6538.5|10
1644840910000|2022-02-14 12:15:10|6544.9|6538.9|6547.4|6541.4|6547.4|6541.4|6544.9|6538.9|1
1644840920000|2022-02-14 12:15:20|6547.5|6541.5|6547|6541|6547.5|6541.5|6546.9|6540.9|0
1644840930000|2022-02-14 12:15:30|6547.1|6541.1|6546.9|6540.9|6547.5|6541.5|6546.4|6540.4|1
1644840940000|2022-02-14 12:15:40|6547|6541|6547|6541|6547|6541|6547|6541|0
1644840950000|2022-02-14 12:15:50|6546.9|6540.9|6544.9|6538.9|6546.9|6540.9|6544.9|6538.9|2
1644840960000|2022-02-14 12:16:00|6544.4|6538.4|6543.3|6537.3|6544.4|6538.4|6543.3|6537.3|1
1644840980000|2022-02-14 12:16:20|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|1
1644840990000|2022-02-14 12:16:30|6540.8|6534.8|6541.4|6535.4|6541.4|6535.4|6540.8|6534.8|3
1644841000000|2022-02-14 12:16:40|6541.9|6535.9|6543.9|6537.9|6544.4|6538.4|6541.9|6535.9|0
1644841010000|2022-02-14 12:16:50|6545.4|6539.4|6546.4|6540.4|6546.9|6540.9|6545.4|6539.4|1
1644841020000|2022-02-14 12:17:00|6545.4|6539.4|6546|6540|6546|6540|6545.4|6539.4|1
1644841030000|2022-02-14 12:17:10|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6545.4|6539.4|2
1644841040000|2022-02-14 12:17:20|6545.9|6539.9|6545.8|6539.8|6545.9|6539.9|6545.4|6539.4|0
1644841050000|2022-02-14 12:17:30|6545.9|6539.9|6546.4|6540.4|6546.4|6540.4|6545.9|6539.9|0
1644841060000|2022-02-14 12:17:40|6546.5|6540.5|6548|6542|6548.4|6542.4|6546.5|6540.5|0
1644841070000|2022-02-14 12:17:50|6547.9|6541.9|6548.5|6542.5|6548.5|6542.5|6547.9|6541.9|1
1644841080000|2022-02-14 12:18:00|6551.4|6545.4|6550.9|6544.9|6551.4|6545.4|6550.3|6544.3|2
1644841090000|2022-02-14 12:18:10|6550.4|6544.4|6549.4|6543.4|6550.8|6544.8|6549.4|6543.4|3
1644841100000|2022-02-14 12:18:20|6551.5|6545.5|6550.9|6544.9|6551.5|6545.5|6548.4|6542.4|7
1644841110000|2022-02-14 12:18:30|6550.8|6544.8|6549.9|6543.9|6551.9|6545.9|6549.9|6543.9|6
1644841120000|2022-02-14 12:18:40|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|0
1644841130000|2022-02-14 12:18:50|6548.9|6542.9|6549.9|6543.9|6549.9|6543.9|6548.9|6542.9|0
1644841140000|2022-02-14 12:19:00|6550.9|6544.9|6548.4|6542.4|6550.9|6544.9|6548.3|6542.3|3
1644841150000|2022-02-14 12:19:10|6548.7|6542.7|6546.9|6540.9|6549.5|6543.5|6546.9|6540.9|4
1644841160000|2022-02-14 12:19:20|6547.1|6541.1|6547.4|6541.4|6547.4|6541.4|6546.9|6540.9|0
1644841170000|2022-02-14 12:19:30|6548.4|6542.4|6550.3|6544.3|6550.3|6544.3|6548.4|6542.4|0
1644841180000|2022-02-14 12:19:40|6549.4|6543.4|6550.9|6544.9|6550.9|6544.9|6548.5|6542.5|1
1644841190000|2022-02-14 12:19:50|6551|6545|6552.8|6546.8|6553.3|6547.3|6551|6545|1
1644841200000|2022-02-14 12:20:00|6552.9|6546.9|6552.8|6546.8|6552.9|6546.9|6552.8|6546.8|0
1644841210000|2022-02-14 12:20:10|6552.3|6546.3|6549.4|6543.4|6552.3|6546.3|6549.4|6543.4|4
1644841220000|2022-02-14 12:20:20|6550.3|6544.3|6546.8|6540.8|6550.3|6544.3|6546.8|6540.8|1
1644841230000|2022-02-14 12:20:30|6548.4|6542.4|6548.9|6542.9|6548.9|6542.9|6548.4|6542.4|0
1644841240000|2022-02-14 12:20:40|6549|6543|6550.9|6544.9|6550.9|6544.9|6549|6543|0
1644841250000|2022-02-14 12:20:50|6551.1|6545.1|6551.4|6545.4|6551.4|6545.4|6551.1|6545.1|1
1644841260000|2022-02-14 12:21:00|6550.4|6544.4|6550.3|6544.3|6550.4|6544.4|6549.9|6543.9|2
1644841280000|2022-02-14 12:21:20|6550.2|6544.2|6549.8|6543.8|6550.2|6544.2|6549.8|6543.8|0
1644841290000|2022-02-14 12:21:30|6549.9|6543.9|6548|6542|6549.9|6543.9|6547.8|6541.8|3
1644841300000|2022-02-14 12:21:40|6550|6544|6549.9|6543.9|6551.4|6545.4|6549.9|6543.9|5
1644841310000|2022-02-14 12:21:50|6549.8|6543.8|6549.4|6543.4|6550.4|6544.4|6549.4|6543.4|2
1644841330000|2022-02-14 12:22:10|6549.5|6543.5|6551.3|6545.3|6551.3|6545.3|6549.5|6543.5|1
1644841340000|2022-02-14 12:22:20|6551.4|6545.4|6550.8|6544.8|6551.9|6545.9|6550.8|6544.8|1
1644841350000|2022-02-14 12:22:30|6550.4|6544.4|6549.4|6543.4|6551.4|6545.4|6549.4|6543.4|0
1644841360000|2022-02-14 12:22:40|6546.7|6540.7|6547.8|6541.8|6547.8|6541.8|6546.7|6540.7|4
1644841370000|2022-02-14 12:22:50|6548.3|6542.3|6548.9|6542.9|6549|6543|6547.8|6541.8|3
1644841380000|2022-02-14 12:23:00|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|1
1644841390000|2022-02-14 12:23:10|6550|6544|6546.9|6540.9|6550|6544|6546.4|6540.4|2
1644841400000|2022-02-14 12:23:20|6547|6541|6547.4|6541.4|6547.4|6541.4|6547|6541|0
1644841410000|2022-02-14 12:23:30|6547.5|6541.5|6547.9|6541.9|6547.9|6541.9|6547.5|6541.5|0
1644841420000|2022-02-14 12:23:40|6547.8|6541.8|6547.4|6541.4|6547.8|6541.8|6546.9|6540.9|0
1644841430000|2022-02-14 12:23:50|6547.3|6541.3|6546.9|6540.9|6547.3|6541.3|6546.4|6540.4|2
1644841440000|2022-02-14 12:24:00|6546.4|6540.4|6544.3|6538.3|6546.4|6540.4|6543.4|6537.4|3
1644841450000|2022-02-14 12:24:10|6544.4|6538.4|6544.4|6538.4|6544.4|6538.4|6544.4|6538.4|0
1644841460000|2022-02-14 12:24:20|6544.5|6538.5|6545.8|6539.8|6545.9|6539.9|6544.5|6538.5|0
1644841480000|2022-02-14 12:24:40|6545.7|6539.7|6544.9|6538.9|6545.8|6539.8|6544.3|6538.3|4
1644841490000|2022-02-14 12:24:50|6545|6539|6544.9|6538.9|6545|6539|6544.9|6538.9|0
1644841500000|2022-02-14 12:25:00|6545|6539|6544.9|6538.9|6545|6539|6544.9|6538.9|2
1644841510000|2022-02-14 12:25:10|6545|6539|6546.5|6540.5|6546.6|6540.6|6545|6539|6
1644841520000|2022-02-14 12:25:20|6547|6541|6547|6541|6547.1|6541.1|6547|6541|0
1644841540000|2022-02-14 12:25:40|6546.5|6540.5|6545.5|6539.5|6546.5|6540.5|6545.5|6539.5|0
1644841550000|2022-02-14 12:25:50|6546.5|6540.5|6546.5|6540.5|6546.6|6540.6|6546.5|6540.5|2
1644841560000|2022-02-14 12:26:00|6546.6|6540.6|6546.5|6540.5|6546.6|6540.6|6546.5|6540.5|0
1644841570000|2022-02-14 12:26:10|6546.6|6540.6|6547.1|6541.1|6547.1|6541.1|6546.6|6540.6|0
1644841580000|2022-02-14 12:26:20|6548.1|6542.1|6548.5|6542.5|6549|6543|6548.1|6542.1|1
1644841600000|2022-02-14 12:26:40|6545.5|6539.5|6544.1|6538.1|6545.5|6539.5|6544.1|6538.1|5
1644841610000|2022-02-14 12:26:50|6544.5|6538.5|6544.6|6538.6|6544.6|6538.6|6544.5|6538.5|0
1644841620000|2022-02-14 12:27:00|6543.5|6537.5|6544.5|6538.5|6545|6539|6543.5|6537.5|0
1644841630000|2022-02-14 12:27:10|6544.3|6538.3|6543.5|6537.5|6544.3|6538.3|6543.5|6537.5|1
1644841640000|2022-02-14 12:27:20|6543.8|6537.8|6544.6|6538.6|6545.4|6539.4|6543.8|6537.8|0
1644841650000|2022-02-14 12:27:30|6545.4|6539.4|6546.5|6540.5|6546.9|6540.9|6545.4|6539.4|0
1644841660000|2022-02-14 12:27:40|6547|6541|6546|6540|6547|6541|6545.5|6539.5|0
1644841670000|2022-02-14 12:27:50|6546.4|6540.4|6546.9|6540.9|6546.9|6540.9|6546.4|6540.4|0
1644841690000|2022-02-14 12:28:10|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|5
1644841700000|2022-02-14 12:28:20|6547.3|6541.3|6547.9|6541.9|6547.9|6541.9|6547.3|6541.3|0
1644841710000|2022-02-14 12:28:30|6547.5|6541.5|6548.9|6542.9|6550|6544|6547.5|6541.5|6
1644841720000|2022-02-14 12:28:40|6549.1|6543.1|6548.9|6542.9|6549.6|6543.6|6548.9|6542.9|1
1644841730000|2022-02-14 12:28:50|6547.4|6541.4|6547.9|6541.9|6547.9|6541.9|6547.4|6541.4|0
1644841740000|2022-02-14 12:29:00|6548.3|6542.3|6550.9|6544.9|6550.9|6544.9|6548.3|6542.3|10
1644841750000|2022-02-14 12:29:10|6551|6545|6550.9|6544.9|6551|6545|6550.9|6544.9|0
1644841760000|2022-02-14 12:29:20|6551.4|6545.4|6551.9|6545.9|6552.3|6546.3|6551.4|6545.4|0
1644841780000|2022-02-14 12:29:40|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|0
1644841790000|2022-02-14 12:29:50|6551.9|6545.9|6553|6547|6553.5|6547.5|6551.9|6545.9|1
1644841800000|2022-02-14 12:30:00|6552.9|6546.9|6553|6547|6553.4|6547.4|6552.1|6546.1|1
1644841820000|2022-02-14 12:30:20|6553.2|6547.2|6554|6548|6554|6548|6553.2|6547.2|1
1644841830000|2022-02-14 12:30:30|6553.9|6547.9|6554.5|6548.5|6555|6549|6553.9|6547.9|0
1644841840000|2022-02-14 12:30:40|6555.4|6549.4|6559.9|6553.9|6561.9|6555.9|6555.4|6549.4|9
1644841850000|2022-02-14 12:30:50|6560.4|6554.4|6560|6554|6561.4|6555.4|6558.9|6552.9|16
1644841860000|2022-02-14 12:31:00|6560.1|6554.1|6564.3|6558.3|6564.9|6558.9|6560.1|6554.1|12
1644841870000|2022-02-14 12:31:10|6563.9|6557.9|6562.4|6556.4|6563.9|6557.9|6561.4|6555.4|4
1644841880000|2022-02-14 12:31:20|6563.9|6557.9|6564.5|6558.5|6565.4|6559.4|6563.9|6557.9|4
1644841890000|2022-02-14 12:31:30|6564.4|6558.4|6565.1|6559.1|6565.1|6559.1|6564|6558|1
1644841900000|2022-02-14 12:31:40|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|1
1644841910000|2022-02-14 12:31:50|6564.9|6558.9|6564.9|6558.9|6565|6559|6563|6557|4
1644841920000|2022-02-14 12:32:00|6564.8|6558.8|6562.9|6556.9|6564.9|6558.9|6562.9|6556.9|0
1644841930000|2022-02-14 12:32:10|6563.4|6557.4|6564.9|6558.9|6564.9|6558.9|6562.9|6556.9|0
1644841940000|2022-02-14 12:32:20|6565.4|6559.4|6565.4|6559.4|6566.4|6560.4|6565.1|6559.1|9
1644841950000|2022-02-14 12:32:30|6565.5|6559.5|6564.9|6558.9|6565.5|6559.5|6564.8|6558.8|0
1644841960000|2022-02-14 12:32:40|6564.8|6558.8|6565.4|6559.4|6565.5|6559.5|6564.8|6558.8|0
1644841970000|2022-02-14 12:32:50|6565.5|6559.5|6565.4|6559.4|6565.5|6559.5|6565.4|6559.4|0
1644841990000|2022-02-14 12:33:10|6565.5|6559.5|6565.4|6559.4|6565.5|6559.5|6565.4|6559.4|0
1644842000000|2022-02-14 12:33:20|6565.5|6559.5|6565.4|6559.4|6565.5|6559.5|6565.4|6559.4|0
1644842010000|2022-02-14 12:33:30|6565.5|6559.5|6564.8|6558.8|6565.5|6559.5|6564.8|6558.8|1
1644842020000|2022-02-14 12:33:40|6564.3|6558.3|6563.9|6557.9|6564.3|6558.3|6563.4|6557.4|0
1644842030000|2022-02-14 12:33:50|6564.3|6558.3|6565.3|6559.3|6565.5|6559.5|6564.3|6558.3|2
1644842040000|2022-02-14 12:34:00|6565.4|6559.4|6565.4|6559.4|6565.5|6559.5|6565.4|6559.4|0
1644842050000|2022-02-14 12:34:10|6564.9|6558.9|6564.4|6558.4|6564.9|6558.9|6563.4|6557.4|2
1644842060000|2022-02-14 12:34:20|6564.3|6558.3|6563.8|6557.8|6564.3|6558.3|6563.8|6557.8|0
1644842070000|2022-02-14 12:34:30|6564.4|6558.4|6564.4|6558.4|6564.4|6558.4|6564.4|6558.4|1
1644842080000|2022-02-14 12:34:40|6563.9|6557.9|6563.8|6557.8|6563.9|6557.9|6563.4|6557.4|21
1644842090000|2022-02-14 12:34:50|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|6563.4|6557.4|0
1644842100000|2022-02-14 12:35:00|6564.3|6558.3|6563.4|6557.4|6564.3|6558.3|6562.9|6556.9|2
1644842110000|2022-02-14 12:35:10|6563.5|6557.5|6563.9|6557.9|6563.9|6557.9|6563.5|6557.5|0
1644842120000|2022-02-14 12:35:20|6564|6558|6564.9|6558.9|6564.9|6558.9|6564|6558|0
1644842130000|2022-02-14 12:35:30|6565|6559|6565.9|6559.9|6565.9|6559.9|6565|6559|0
1644842140000|2022-02-14 12:35:40|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|6565.8|6559.8|0
1644842150000|2022-02-14 12:35:50|6565.9|6559.9|6564.8|6558.8|6565.9|6559.9|6564.8|6558.8|2
1644842160000|2022-02-14 12:36:00|6564.4|6558.4|6564.4|6558.4|6564.4|6558.4|6564.4|6558.4|0
1644842170000|2022-02-14 12:36:10|6563.8|6557.8|6563.3|6557.3|6563.8|6557.8|6563.3|6557.3|2
1644842180000|2022-02-14 12:36:20|6563.4|6557.4|6563.9|6557.9|6563.9|6557.9|6563.4|6557.4|0
1644842190000|2022-02-14 12:36:30|6564.4|6558.4|6565.4|6559.4|6565.9|6559.9|6564.4|6558.4|0
1644842200000|2022-02-14 12:36:40|6564|6558|6563.4|6557.4|6564|6558|6562.9|6556.9|8
1644842210000|2022-02-14 12:36:50|6563.5|6557.5|6563.4|6557.4|6564|6558|6562.9|6556.9|4
1644842220000|2022-02-14 12:37:00|6563.8|6557.8|6563.8|6557.8|6563.9|6557.9|6562.9|6556.9|0
1644842230000|2022-02-14 12:37:10|6563.4|6557.4|6563.8|6557.8|6564.4|6558.4|6563.4|6557.4|0
1644842240000|2022-02-14 12:37:20|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|0
1644842250000|2022-02-14 12:37:30|6564.4|6558.4|6564.9|6558.9|6564.9|6558.9|6564.4|6558.4|0
1644842260000|2022-02-14 12:37:40|6564.8|6558.8|6564.4|6558.4|6565|6559|6564|6558|0
1644842270000|2022-02-14 12:37:50|6564.5|6558.5|6566.1|6560.1|6566.5|6560.5|6564.4|6558.4|5
1644842280000|2022-02-14 12:38:00|6567.3|6561.3|6575.6|6569.6|6575.6|6569.6|6567.3|6561.3|37
1644842290000|2022-02-14 12:38:10|6575.5|6569.5|6574.6|6568.6|6575.5|6569.5|6574.1|6568.1|2
1644842300000|2022-02-14 12:38:20|6574.7|6568.7|6573.5|6567.5|6574.7|6568.7|6573.5|6567.5|4
1644842310000|2022-02-14 12:38:30|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|2
1644842320000|2022-02-14 12:38:40|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|3
1644842330000|2022-02-14 12:38:50|6570.6|6564.6|6572.6|6566.6|6572.6|6566.6|6570.6|6564.6|2
1644842340000|2022-02-14 12:39:00|6572.8|6566.8|6573.6|6567.6|6573.6|6567.6|6572.8|6566.8|0
1644842350000|2022-02-14 12:39:10|6573.5|6567.5|6575.5|6569.5|6576|6570|6573.1|6567.1|0
1644842360000|2022-02-14 12:39:20|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|0
1644842370000|2022-02-14 12:39:30|6575.2|6569.2|6577.4|6571.4|6577.5|6571.5|6575.2|6569.2|3
1644842380000|2022-02-14 12:39:40|6576.6|6570.6|6575.5|6569.5|6576.6|6570.6|6575.5|6569.5|6
1644842390000|2022-02-14 12:39:50|6577|6571|6581.5|6575.5|6581.7|6575.7|6577|6571|6
1644842400000|2022-02-14 12:40:00|6582.1|6576.1|6584.6|6578.6|6586.1|6580.1|6581.5|6575.5|19
1644842410000|2022-02-14 12:40:10|6585.1|6579.1|6583.6|6577.6|6586.1|6580.1|6583.6|6577.6|3
1644842420000|2022-02-14 12:40:20|6584.1|6578.1|6585.6|6579.6|6585.6|6579.6|6583.6|6577.6|7
1644842430000|2022-02-14 12:40:30|6585.2|6579.2|6585.1|6579.1|6585.6|6579.6|6584.1|6578.1|1
1644842440000|2022-02-14 12:40:40|6583.6|6577.6|6585.6|6579.6|6585.6|6579.6|6583.1|6577.1|0
1644842450000|2022-02-14 12:40:50|6584.6|6578.6|6584.6|6578.6|6587.1|6581.1|6584.1|6578.1|5
1644842460000|2022-02-14 12:41:00|6584.1|6578.1|6588.1|6582.1|6589.6|6583.6|6584.1|6578.1|11
1644842470000|2022-02-14 12:41:10|6588|6582|6588.1|6582.1|6591.5|6585.5|6586.1|6580.1|4
1644842480000|2022-02-14 12:41:20|6588.2|6582.2|6588.1|6582.1|6588.6|6582.6|6588.1|6582.1|0
1644842490000|2022-02-14 12:41:30|6588.2|6582.2|6585.6|6579.6|6588.2|6582.2|6585.6|6579.6|1
1644842500000|2022-02-14 12:41:40|6585.2|6579.2|6581.6|6575.6|6585.2|6579.2|6581.6|6575.6|2
1644842510000|2022-02-14 12:41:50|6581|6575|6578.6|6572.6|6581|6575|6578.1|6572.1|3
1644842520000|2022-02-14 12:42:00|6578.1|6572.1|6578.1|6572.1|6578.6|6572.6|6575.9|6569.9|2
1644842530000|2022-02-14 12:42:10|6577.6|6571.6|6578.1|6572.1|6578.1|6572.1|6577.6|6571.6|1
1644842540000|2022-02-14 12:42:20|6578.2|6572.2|6576.6|6570.6|6578.7|6572.7|6576.1|6570.1|4
1644842550000|2022-02-14 12:42:30|6576.1|6570.1|6577.6|6571.6|6578.2|6572.2|6576.1|6570.1|1
1644842560000|2022-02-14 12:42:40|6577.2|6571.2|6578.2|6572.2|6578.2|6572.2|6577.1|6571.1|1
1644842570000|2022-02-14 12:42:50|6578.1|6572.1|6576.1|6570.1|6578.2|6572.2|6576.1|6570.1|0
1644842580000|2022-02-14 12:43:00|6573.1|6567.1|6577.6|6571.6|6577.6|6571.6|6573.1|6567.1|11
1644842590000|2022-02-14 12:43:10|6575.6|6569.6|6578.1|6572.1|6578.1|6572.1|6574.6|6568.6|3
1644842600000|2022-02-14 12:43:20|6576.6|6570.6|6579.2|6573.2|6580.1|6574.1|6576.1|6570.1|4
1644842610000|2022-02-14 12:43:30|6578.2|6572.2|6580.6|6574.6|6580.6|6574.6|6577.1|6571.1|2
1644842620000|2022-02-14 12:43:40|6581.1|6575.1|6579.2|6573.2|6583.7|6577.7|6578.8|6572.8|16
1644842630000|2022-02-14 12:43:50|6579.1|6573.1|6577.6|6571.6|6579.1|6573.1|6577.6|6571.6|1
1644842640000|2022-02-14 12:44:00|6576.7|6570.7|6575.5|6569.5|6576.7|6570.7|6575|6569|0
1644842650000|2022-02-14 12:44:10|6575.6|6569.6|6575.5|6569.5|6576.6|6570.6|6575|6569|0
1644842660000|2022-02-14 12:44:20|6575.4|6569.4|6575.5|6569.5|6575.5|6569.5|6575|6569|0
1644842670000|2022-02-14 12:44:30|6575.6|6569.6|6575.6|6569.6|6576.1|6570.1|6575.6|6569.6|0
1644842680000|2022-02-14 12:44:40|6575.5|6569.5|6574.5|6568.5|6575.5|6569.5|6574.5|6568.5|1
1644842690000|2022-02-14 12:44:50|6574.4|6568.4|6566.9|6560.9|6574.4|6568.4|6566.9|6560.9|4
1644842700000|2022-02-14 12:45:00|6567.9|6561.9|6571.9|6565.9|6572.4|6566.4|6567.9|6561.9|23
1644842710000|2022-02-14 12:45:10|6571.6|6565.6|6572.4|6566.4|6572.4|6566.4|6569.4|6563.4|9
1644842720000|2022-02-14 12:45:20|6572.9|6566.9|6577.3|6571.3|6578|6572|6572.9|6566.9|10
1644842730000|2022-02-14 12:45:30|6576.9|6570.9|6579|6573|6579|6573|6575.3|6569.3|10
1644842740000|2022-02-14 12:45:40|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|6578.4|6572.4|12
1644842750000|2022-02-14 12:45:50|6579.3|6573.3|6579.6|6573.6|6580|6574|6579.3|6573.3|4
1644842760000|2022-02-14 12:46:00|6579.9|6573.9|6579.5|6573.5|6580|6574|6579.5|6573.5|15
1644842770000|2022-02-14 12:46:10|6578.9|6572.9|6582.2|6576.2|6582.2|6576.2|6578.9|6572.9|10
1644842780000|2022-02-14 12:46:20|6582|6576|6582.2|6576.2|6582.2|6576.2|6581.6|6575.6|1
1644842790000|2022-02-14 12:46:30|6582.7|6576.7|6582.2|6576.2|6582.7|6576.7|6582.2|6576.2|0
1644842800000|2022-02-14 12:46:40|6582.6|6576.6|6581.6|6575.6|6582.6|6576.6|6581.6|6575.6|0
1644842810000|2022-02-14 12:46:50|6581.5|6575.5|6581|6575|6581.5|6575.5|6581|6575|0
1644842820000|2022-02-14 12:47:00|6581.1|6575.1|6581.5|6575.5|6582.5|6576.5|6581.1|6575.1|0
1644842830000|2022-02-14 12:47:10|6581.6|6575.6|6581|6575|6582|6576|6581|6575|1
1644842840000|2022-02-14 12:47:20|6581.1|6575.1|6582|6576|6582.6|6576.6|6581.1|6575.1|1
1644842850000|2022-02-14 12:47:30|6581.8|6575.8|6581|6575|6581.8|6575.8|6581|6575|0
1644842860000|2022-02-14 12:47:40|6580.5|6574.5|6580.5|6574.5|6580.5|6574.5|6580|6574|0
1644842870000|2022-02-14 12:47:50|6581.4|6575.4|6579.6|6573.6|6582|6576|6579.5|6573.5|2
1644842880000|2022-02-14 12:48:00|6580|6574|6584|6578|6584|6578|6579.4|6573.4|10
1644842890000|2022-02-14 12:48:10|6583.5|6577.5|6583.6|6577.6|6584|6578|6583|6577|0
1644842900000|2022-02-14 12:48:20|6584.1|6578.1|6582.7|6576.7|6584.1|6578.1|6582.7|6576.7|0
1644842920000|2022-02-14 12:48:40|6582.3|6576.3|6582.2|6576.2|6582.3|6576.3|6581.6|6575.6|2
1644842930000|2022-02-14 12:48:50|6582.3|6576.3|6581.6|6575.6|6582.7|6576.7|6581.6|6575.6|0
1644842940000|2022-02-14 12:49:00|6581|6575|6581.6|6575.6|6581.6|6575.6|6581|6575|0
1644842950000|2022-02-14 12:49:10|6581.5|6575.5|6580|6574|6581.5|6575.5|6580|6574|1
1644842960000|2022-02-14 12:49:20|6580.5|6574.5|6579|6573|6580.5|6574.5|6579|6573|0
1644842970000|2022-02-14 12:49:30|6578.2|6572.2|6578|6572|6578.5|6572.5|6578|6572|0
1644842980000|2022-02-14 12:49:40|6578.5|6572.5|6575.5|6569.5|6579|6573|6575.4|6569.4|5
1644842990000|2022-02-14 12:49:50|6575|6569|6575|6569|6575|6569|6575|6569|0
1644843000000|2022-02-14 12:50:00|6574.9|6568.9|6574.5|6568.5|6574.9|6568.9|6574.5|6568.5|0
1644843020000|2022-02-14 12:50:20|6573|6567|6572.4|6566.4|6573|6567|6572.4|6566.4|8
1644843030000|2022-02-14 12:50:30|6574|6568|6572.9|6566.9|6574|6568|6572.9|6566.9|1
1644843050000|2022-02-14 12:50:50|6572.7|6566.7|6571.9|6565.9|6572.7|6566.7|6571.9|6565.9|7
1644843060000|2022-02-14 12:51:00|6571.7|6565.7|6569.4|6563.4|6571.7|6565.7|6569.4|6563.4|0
1644843070000|2022-02-14 12:51:10|6567.8|6561.8|6565.9|6559.9|6567.8|6561.8|6565.4|6559.4|2
1644843080000|2022-02-14 12:51:20|6566|6560|6570.1|6564.1|6570.6|6564.6|6566|6560|9
1644843090000|2022-02-14 12:51:30|6569.1|6563.1|6569.6|6563.6|6569.6|6563.6|6569.1|6563.1|1
1644843100000|2022-02-14 12:51:40|6570.1|6564.1|6566.6|6560.6|6570.1|6564.1|6565.6|6559.6|4
1644843110000|2022-02-14 12:51:50|6567.1|6561.1|6566.6|6560.6|6567.1|6561.1|6566.6|6560.6|0
1644843120000|2022-02-14 12:52:00|6567.6|6561.6|6567.6|6561.6|6567.6|6561.6|6567.6|6561.6|1
1644843130000|2022-02-14 12:52:10|6565.6|6559.6|6566.2|6560.2|6566.2|6560.2|6565.6|6559.6|4
1644843140000|2022-02-14 12:52:20|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|0
1644843160000|2022-02-14 12:52:40|6567.3|6561.3|6571.7|6565.7|6571.7|6565.7|6567.3|6561.3|6
1644843180000|2022-02-14 12:53:00|6571.8|6565.8|6574.7|6568.7|6576.6|6570.6|6571.8|6565.8|2
1644843210000|2022-02-14 12:53:30|6575.1|6569.1|6576.2|6570.2|6576.2|6570.2|6575.1|6569.1|1
1644843220000|2022-02-14 12:53:40|6577.1|6571.1|6576.7|6570.7|6577.1|6571.1|6576.7|6570.7|0
1644843230000|2022-02-14 12:53:50|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|0
1644843240000|2022-02-14 12:54:00|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|0
1644843250000|2022-02-14 12:54:10|6582.2|6576.2|6582.5|6576.5|6583.2|6577.2|6582.2|6576.2|11
1644843260000|2022-02-14 12:54:20|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|0
1644843270000|2022-02-14 12:54:30|6582.5|6576.5|6582.5|6576.5|6582.6|6576.6|6582.5|6576.5|3
1644843290000|2022-02-14 12:54:50|6582.6|6576.6|6583.2|6577.2|6583.2|6577.2|6582.6|6576.6|0
1644843300000|2022-02-14 12:55:00|6584.1|6578.1|6582.7|6576.7|6584.1|6578.1|6582.7|6576.7|5
1644843310000|2022-02-14 12:55:10|6582.6|6576.6|6582.6|6576.6|6582.7|6576.7|6582.6|6576.6|0
1644843320000|2022-02-14 12:55:20|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|0
1644843340000|2022-02-14 12:55:40|6582.6|6576.6|6581.2|6575.2|6582.7|6576.7|6581.2|6575.2|3
1644843350000|2022-02-14 12:55:50|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|0
1644843360000|2022-02-14 12:56:00|6582.2|6576.2|6581.2|6575.2|6582.2|6576.2|6581.2|6575.2|0
1644843370000|2022-02-14 12:56:10|6581.1|6575.1|6580.6|6574.6|6581.1|6575.1|6579.6|6573.6|0
1644843380000|2022-02-14 12:56:20|6580.1|6574.1|6579|6573|6580.1|6574.1|6579|6573|0
1644843390000|2022-02-14 12:56:30|6579.2|6573.2|6576.6|6570.6|6579.2|6573.2|6576.5|6570.5|1
1644843400000|2022-02-14 12:56:40|6576.5|6570.5|6576.7|6570.7|6576.7|6570.7|6576.1|6570.1|0
1644843410000|2022-02-14 12:56:50|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|6576.5|6570.5|1
1644843420000|2022-02-14 12:57:00|6576.7|6570.7|6577.2|6571.2|6577.2|6571.2|6576.7|6570.7|0
1644843430000|2022-02-14 12:57:10|6577.3|6571.3|6579.1|6573.1|6579.7|6573.7|6577.3|6571.3|4
1644843440000|2022-02-14 12:57:20|6579|6573|6577.1|6571.1|6579|6573|6577.1|6571.1|0
1644843450000|2022-02-14 12:57:30|6576|6570|6575.6|6569.6|6576|6570|6575.6|6569.6|0
1644843460000|2022-02-14 12:57:40|6576.6|6570.6|6577|6571|6577.1|6571.1|6576.6|6570.6|3
1644843470000|2022-02-14 12:57:50|6576.6|6570.6|6577.1|6571.1|6577.1|6571.1|6576.6|6570.6|0
1644843490000|2022-02-14 12:58:10|6577|6571|6577|6571|6577|6571|6577|6571|0
1644843500000|2022-02-14 12:58:20|6575.5|6569.5|6575.6|6569.6|6575.6|6569.6|6575.5|6569.5|1
1644843510000|2022-02-14 12:58:30|6574|6568|6575.6|6569.6|6575.6|6569.6|6574|6568|11
1644843520000|2022-02-14 12:58:40|6574.2|6568.2|6574.8|6568.8|6575.6|6569.6|6572.2|6566.2|3
1644843530000|2022-02-14 12:58:50|6573.6|6567.6|6575.5|6569.5|6575.6|6569.6|6573.5|6567.5|2
1644843540000|2022-02-14 12:59:00|6573.6|6567.6|6577.7|6571.7|6579.1|6573.1|6573.6|6567.6|25
1644843550000|2022-02-14 12:59:10|6576.1|6570.1|6576.6|6570.6|6578.1|6572.1|6576|6570|8
1644843560000|2022-02-14 12:59:20|6576.5|6570.5|6575.5|6569.5|6576.5|6570.5|6573.6|6567.6|4
1644843570000|2022-02-14 12:59:30|6573.6|6567.6|6575.5|6569.5|6575.5|6569.5|6573.6|6567.6|7
1644843580000|2022-02-14 12:59:40|6576.3|6570.3|6576|6570|6577|6571|6576|6570|10
1644843590000|2022-02-14 12:59:50|6576.1|6570.1|6576|6570|6576.1|6570.1|6576|6570|7
1644843600000|2022-02-14 13:00:00|6576.1|6570.1|6576.5|6570.5|6579|6573|6576.1|6570.1|13
1644843610000|2022-02-14 13:00:10|6576.6|6570.6|6579.1|6573.1|6579.5|6573.5|6576.6|6570.6|5
1644843620000|2022-02-14 13:00:20|6579|6573|6578|6572|6579|6573|6577.5|6571.5|1
1644843630000|2022-02-14 13:00:30|6577.9|6571.9|6575.5|6569.5|6577.9|6571.9|6573.6|6567.6|2
1644843640000|2022-02-14 13:00:40|6576|6570|6572.5|6566.5|6576.1|6570.1|6572.5|6566.5|6
1644843650000|2022-02-14 13:00:50|6572.1|6566.1|6567.6|6561.6|6572.1|6566.1|6567.2|6561.2|5
1644843660000|2022-02-14 13:01:00|6567.5|6561.5|6568.1|6562.1|6569.1|6563.1|6567.5|6561.5|0
1644843670000|2022-02-14 13:01:10|6569.1|6563.1|6571.4|6565.4|6571.4|6565.4|6569.1|6563.1|1
1644843680000|2022-02-14 13:01:20|6570.6|6564.6|6565.6|6559.6|6570.6|6564.6|6565.6|6559.6|10
1644843690000|2022-02-14 13:01:30|6565.1|6559.1|6566.6|6560.6|6567.1|6561.1|6565.1|6559.1|0
1644843700000|2022-02-14 13:01:40|6567.6|6561.6|6568.6|6562.6|6568.6|6562.6|6565.6|6559.6|12
1644843710000|2022-02-14 13:01:50|6568|6562|6570.6|6564.6|6570.6|6564.6|6568|6562|0
1644843720000|2022-02-14 13:02:00|6569.1|6563.1|6564|6558|6569.9|6563.9|6564|6558|3
1644843730000|2022-02-14 13:02:10|6562.5|6556.5|6561.1|6555.1|6563.1|6557.1|6560.5|6554.5|4
1644843740000|2022-02-14 13:02:20|6560.6|6554.6|6560.1|6554.1|6560.6|6554.6|6560.1|6554.1|3
1644843750000|2022-02-14 13:02:30|6560.5|6554.5|6561.6|6555.6|6562|6556|6560.1|6554.1|3
1644843760000|2022-02-14 13:02:40|6561|6555|6561|6555|6561|6555|6561|6555|2
1644843770000|2022-02-14 13:02:50|6558.5|6552.5|6559.1|6553.1|6559.1|6553.1|6558.5|6552.5|3
1644843780000|2022-02-14 13:03:00|6559|6553|6562.5|6556.5|6565.6|6559.6|6559|6553|17
1644843790000|2022-02-14 13:03:10|6562.6|6556.6|6562.6|6556.6|6563.1|6557.1|6562.6|6556.6|0
1644843800000|2022-02-14 13:03:20|6562.5|6556.5|6560.5|6554.5|6562.5|6556.5|6560.5|6554.5|2
1644843810000|2022-02-14 13:03:30|6560.6|6554.6|6560.5|6554.5|6560.6|6554.6|6560.5|6554.5|1
1644843820000|2022-02-14 13:03:40|6558.6|6552.6|6559.5|6553.5|6559.6|6553.6|6558.6|6552.6|2
1644843830000|2022-02-14 13:03:50|6559.6|6553.6|6561.6|6555.6|6561.6|6555.6|6559.5|6553.5|2
1644843840000|2022-02-14 13:04:00|6561.2|6555.2|6559.6|6553.6|6561.2|6555.2|6559.6|6553.6|1
1644843850000|2022-02-14 13:04:10|6560.2|6554.2|6557.2|6551.2|6560.2|6554.2|6557|6551|2
1644843860000|2022-02-14 13:04:20|6556.7|6550.7|6556.7|6550.7|6556.7|6550.7|6555.6|6549.6|9
1644843870000|2022-02-14 13:04:30|6556.8|6550.8|6561|6555|6561.6|6555.6|6556.8|6550.8|12
1644843880000|2022-02-14 13:04:40|6560.5|6554.5|6561.6|6555.6|6561.6|6555.6|6560|6554|47
1644843890000|2022-02-14 13:04:50|6559.9|6553.9|6559.6|6553.6|6559.9|6553.9|6559.6|6553.6|4
1644843900000|2022-02-14 13:05:00|6559.9|6553.9|6561.5|6555.5|6562.1|6556.1|6559.9|6553.9|9
1644843910000|2022-02-14 13:05:10|6561.6|6555.6|6561.5|6555.5|6561.6|6555.6|6561.5|6555.5|0
1644843920000|2022-02-14 13:05:20|6559.6|6553.6|6559.5|6553.5|6559.6|6553.6|6559|6553|29
1644843930000|2022-02-14 13:05:30|6559.6|6553.6|6558.5|6552.5|6559.6|6553.6|6558.5|6552.5|0
1644843940000|2022-02-14 13:05:40|6556.5|6550.5|6557.1|6551.1|6557.5|6551.5|6556.5|6550.5|2
1644843950000|2022-02-14 13:05:50|6556.5|6550.5|6554.5|6548.5|6556.5|6550.5|6554.1|6548.1|6
1644843960000|2022-02-14 13:06:00|6552.2|6546.2|6551|6545|6552.4|6546.4|6550.5|6544.5|4
1644843970000|2022-02-14 13:06:10|6551.1|6545.1|6551|6545|6551.1|6545.1|6551|6545|1
1644843980000|2022-02-14 13:06:20|6550.6|6544.6|6551.5|6545.5|6551.5|6545.5|6550|6544|3
1644843990000|2022-02-14 13:06:30|6551.1|6545.1|6551.6|6545.6|6552.1|6546.1|6551.1|6545.1|13
1644844000000|2022-02-14 13:06:40|6552.1|6546.1|6553.6|6547.6|6554.1|6548.1|6551.6|6545.6|4
1644844020000|2022-02-14 13:07:00|6553.5|6547.5|6551.6|6545.6|6553.5|6547.5|6551|6545|8
1644844030000|2022-02-14 13:07:10|6551.5|6545.5|6552.1|6546.1|6552.6|6546.6|6551.5|6545.5|2
1644844040000|2022-02-14 13:07:20|6552|6546|6552.6|6546.6|6552.6|6546.6|6552|6546|0
1644844050000|2022-02-14 13:07:30|6552.5|6546.5|6552.6|6546.6|6553.1|6547.1|6552.5|6546.5|2
1644844060000|2022-02-14 13:07:40|6552.1|6546.1|6552.6|6546.6|6553.9|6547.9|6552.1|6546.1|2
1644844070000|2022-02-14 13:07:50|6552.8|6546.8|6553.1|6547.1|6553.1|6547.1|6552.8|6546.8|1
1644844080000|2022-02-14 13:08:00|6555.1|6549.1|6555.6|6549.6|6556.1|6550.1|6555.1|6549.1|1
1644844090000|2022-02-14 13:08:10|6555.1|6549.1|6556.5|6550.5|6556.5|6550.5|6554.6|6548.6|8
1644844100000|2022-02-14 13:08:20|||||||||24
1644844110000|2022-02-14 13:08:30|6558.1|6552.1|6559.6|6553.6|6559.6|6553.6|6558.1|6552.1|21
1644844120000|2022-02-14 13:08:40|6558|6552|6560.1|6554.1|6560.1|6554.1|6558|6552|5
1644844130000|2022-02-14 13:08:50|6560|6554|6557.4|6551.4|6560|6554|6557.4|6551.4|7
1644844140000|2022-02-14 13:09:00|6557|6551|6560.1|6554.1|6560.5|6554.5|6557|6551|15
1644844150000|2022-02-14 13:09:10|6560|6554|6559.1|6553.1|6560.1|6554.1|6559|6553|3
1644844160000|2022-02-14 13:09:20|||||||||1
1644844170000|2022-02-14 13:09:30|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.5|6553.5|1
1644844180000|2022-02-14 13:09:40|6559.5|6553.5|6559.6|6553.6|6560.1|6554.1|6559.5|6553.5|0
1644844190000|2022-02-14 13:09:50|6559.7|6553.7|6560.6|6554.6|6561|6555|6559.7|6553.7|2
1644844200000|2022-02-14 13:10:00|6560.5|6554.5|6558.5|6552.5|6560.6|6554.6|6558.5|6552.5|11
1644844210000|2022-02-14 13:10:10|6559|6553|6558.5|6552.5|6559|6553|6558.5|6552.5|8
1644844220000|2022-02-14 13:10:20|6558.3|6552.3|6558.8|6552.8|6558.8|6552.8|6558.3|6552.3|11
1644844230000|2022-02-14 13:10:30|6558.4|6552.4|6554.4|6548.4|6558.4|6552.4|6554.4|6548.4|1
1644844240000|2022-02-14 13:10:40|6554.5|6548.5|6553|6547|6554.5|6548.5|6553|6547|5
1644844250000|2022-02-14 13:10:50|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|0
1644844260000|2022-02-14 13:11:00|6553.1|6547.1|6554.8|6548.8|6555.7|6549.7|6553.1|6547.1|5
1644844270000|2022-02-14 13:11:10|6554.4|6548.4|6552.4|6546.4|6554.4|6548.4|6552.3|6546.3|2
1644844280000|2022-02-14 13:11:20|6552.9|6546.9|6554.4|6548.4|6554.4|6548.4|6552.9|6546.9|3
1644844290000|2022-02-14 13:11:30|6553.9|6547.9|6552.9|6546.9|6554.4|6548.4|6552.9|6546.9|2
1644844300000|2022-02-14 13:11:40|6553|6547|6552.4|6546.4|6553.4|6547.4|6552.4|6546.4|0
1644844310000|2022-02-14 13:11:50|6554.1|6548.1|6554.3|6548.3|6554.3|6548.3|6554.1|6548.1|2
1644844320000|2022-02-14 13:12:00|6554.2|6548.2|6552.8|6546.8|6555.3|6549.3|6552.4|6546.4|2
1644844330000|2022-02-14 13:12:10|6552.4|6546.4|6552.4|6546.4|6552.5|6546.5|6552.4|6546.4|1
1644844340000|2022-02-14 13:12:20|6552.3|6546.3|6552.9|6546.9|6552.9|6546.9|6552.3|6546.3|3
1644844350000|2022-02-14 13:12:30|6553.1|6547.1|6555.8|6549.8|6556.4|6550.4|6553.1|6547.1|3
1644844360000|2022-02-14 13:12:40|6555.9|6549.9|6555.3|6549.3|6555.9|6549.9|6555.3|6549.3|5
1644844370000|2022-02-14 13:12:50|6555.4|6549.4|6555.3|6549.3|6555.4|6549.4|6555.3|6549.3|0
1644844380000|2022-02-14 13:13:00|6554.8|6548.8|6552.3|6546.3|6554.8|6548.8|6552.3|6546.3|0
1644844390000|2022-02-14 13:13:10|6551.8|6545.8|6551.8|6545.8|6551.8|6545.8|6551.8|6545.8|0
1644844400000|2022-02-14 13:13:20|6551.3|6545.3|6551.8|6545.8|6551.8|6545.8|6551.3|6545.3|3
1644844410000|2022-02-14 13:13:30|6551.9|6545.9|6552.3|6546.3|6552.3|6546.3|6551.9|6545.9|1
1644844420000|2022-02-14 13:13:40|6550.6|6544.6|6544.3|6538.3|6550.6|6544.6|6544.3|6538.3|3
1644844430000|2022-02-14 13:13:50|6544.4|6538.4|6545.9|6539.9|6546.9|6540.9|6544.4|6538.4|1
1644844440000|2022-02-14 13:14:00|6545.4|6539.4|6546.4|6540.4|6546.9|6540.9|6545.4|6539.4|0
1644844450000|2022-02-14 13:14:10|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|4
1644844470000|2022-02-14 13:14:30|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|0
1644844480000|2022-02-14 13:14:40|6546.4|6540.4|6544.3|6538.3|6547.4|6541.4|6544.3|6538.3|1
1644844490000|2022-02-14 13:14:50|6543.3|6537.3|6545.4|6539.4|6545.4|6539.4|6542.8|6536.8|11
1644844500000|2022-02-14 13:15:00|6545.9|6539.9|6546.4|6540.4|6547.3|6541.3|6545.9|6539.9|0
1644844510000|2022-02-14 13:15:10|6547.4|6541.4|6544.8|6538.8|6547.9|6541.9|6544.8|6538.8|1
1644844520000|2022-02-14 13:15:20|6544.9|6538.9|6545.4|6539.4|6545.4|6539.4|6544.4|6538.4|0
1644844530000|2022-02-14 13:15:30|6544.8|6538.8|6545.5|6539.5|6545.5|6539.5|6544.4|6538.4|0
1644844540000|2022-02-14 13:15:40|6545.4|6539.4|6544.8|6538.8|6545.4|6539.4|6544.8|6538.8|0
1644844550000|2022-02-14 13:15:50|6545|6539|6545.4|6539.4|6545.4|6539.4|6545|6539|0
1644844560000|2022-02-14 13:16:00|6545.8|6539.8|6546.4|6540.4|6546.4|6540.4|6545.8|6539.8|2
1644844570000|2022-02-14 13:16:10|6545.9|6539.9|6544.3|6538.3|6545.9|6539.9|6544.3|6538.3|1
1644844580000|2022-02-14 13:16:20|6543.3|6537.3|6543.4|6537.4|6543.4|6537.4|6543.3|6537.3|1
1644844590000|2022-02-14 13:16:30|6543.3|6537.3|6539.9|6533.9|6543.3|6537.3|6539.9|6533.9|3
1644844600000|2022-02-14 13:16:40|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6539.8|6533.8|0
1644844610000|2022-02-14 13:16:50|6539.8|6533.8|6540.3|6534.3|6540.3|6534.3|6539.3|6533.3|2
1644844620000|2022-02-14 13:17:00|6540.4|6534.4|6539.8|6533.8|6540.4|6534.4|6539.8|6533.8|1
1644844630000|2022-02-14 13:17:10|6539.7|6533.7|6540.3|6534.3|6540.3|6534.3|6538.8|6532.8|5
1644844650000|2022-02-14 13:17:30|6540.4|6534.4|6539.9|6533.9|6540.8|6534.8|6539.9|6533.9|0
1644844660000|2022-02-14 13:17:40|||||||||3
1644844670000|2022-02-14 13:17:50|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|1
1644844680000|2022-02-14 13:18:00|6539.4|6533.4|6539.5|6533.5|6539.5|6533.5|6539.4|6533.4|0
1644844690000|2022-02-14 13:18:10|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|0
1644844700000|2022-02-14 13:18:20|6540.3|6534.3|6540.3|6534.3|6540.4|6534.4|6540.3|6534.3|2
1644844710000|2022-02-14 13:18:30|6540.4|6534.4|6540.3|6534.3|6540.4|6534.4|6540.3|6534.3|0
1644844720000|2022-02-14 13:18:40|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.8|6533.8|0
1644844730000|2022-02-14 13:18:50|6540.3|6534.3|6541|6535|6541|6535|6540.3|6534.3|11
1644844740000|2022-02-14 13:19:00|6540.9|6534.9|6540.8|6534.8|6540.9|6534.9|6540.8|6534.8|0
1644844750000|2022-02-14 13:19:10|6539.3|6533.3|6538.9|6532.9|6539.4|6533.4|6538.8|6532.8|1
1644844760000|2022-02-14 13:19:20|6538.8|6532.8|6538.8|6532.8|6539|6533|6538.8|6532.8|1
1644844770000|2022-02-14 13:19:30|6539.4|6533.4|6540.3|6534.3|6540.5|6534.5|6539.4|6533.4|3
1644844780000|2022-02-14 13:19:40|6539.5|6533.5|6539.3|6533.3|6539.5|6533.5|6538.8|6532.8|1
1644844790000|2022-02-14 13:19:50|6538.9|6532.9|6539.3|6533.3|6539.4|6533.4|6538.9|6532.9|0
1644844800000|2022-02-14 13:20:00|6539.5|6533.5|6539.5|6533.5|6540.5|6534.5|6539.4|6533.4|2
1644844810000|2022-02-14 13:20:10|6540.4|6534.4|6540.9|6534.9|6540.9|6534.9|6540.4|6534.4|0
1644844820000|2022-02-14 13:20:20|6540.5|6534.5|6539.3|6533.3|6540.5|6534.5|6539.3|6533.3|0
1644844830000|2022-02-14 13:20:30|6539.9|6533.9|6539.8|6533.8|6540|6534|6539.8|6533.8|0
1644844840000|2022-02-14 13:20:40|6539.9|6533.9|6539.8|6533.8|6539.9|6533.9|6539.5|6533.5|0
1644844850000|2022-02-14 13:20:50|6540.4|6534.4|6540.4|6534.4|6540.5|6534.5|6540.4|6534.4|0
1644844860000|2022-02-14 13:21:00|6540.3|6534.3|6539.8|6533.8|6540.4|6534.4|6539.8|6533.8|0
1644844870000|2022-02-14 13:21:10|6539.7|6533.7|6540.5|6534.5|6540.5|6534.5|6539.3|6533.3|0
1644844880000|2022-02-14 13:21:20|6540.6|6534.6|6542.6|6536.6|6542.6|6536.6|6540.6|6534.6|3
1644844890000|2022-02-14 13:21:30|6543|6537|6544.9|6538.9|6545|6539|6543|6537|1
1644844900000|2022-02-14 13:21:40|6545|6539|6541.8|6535.8|6545.5|6539.5|6541.3|6535.3|1
1644844910000|2022-02-14 13:21:50|6541.3|6535.3|6540.9|6534.9|6541.3|6535.3|6539.9|6533.9|2
1644844920000|2022-02-14 13:22:00|6541.1|6535.1|6539.9|6533.9|6541.9|6535.9|6539.9|6533.9|0
1644844930000|2022-02-14 13:22:10|6539.4|6533.4|6539.3|6533.3|6539.8|6533.8|6539.3|6533.3|0
1644844940000|2022-02-14 13:22:20|6539.2|6533.2|6539.8|6533.8|6539.8|6533.8|6538.8|6532.8|0
1644844950000|2022-02-14 13:22:30|6540.3|6534.3|6543.4|6537.4|6543.4|6537.4|6539.9|6533.9|2
1644844960000|2022-02-14 13:22:40|6545.1|6539.1|6543.9|6537.9|6545.6|6539.6|6543.9|6537.9|24
1644844970000|2022-02-14 13:22:50|6544.4|6538.4|6545.9|6539.9|6545.9|6539.9|6544.4|6538.4|1
1644844980000|2022-02-14 13:23:00|6545.8|6539.8|6545.2|6539.2|6545.8|6539.8|6544.7|6538.7|2
1644844990000|2022-02-14 13:23:10|6544.7|6538.7|6544.1|6538.1|6544.7|6538.7|6544.1|6538.1|3
1644845000000|2022-02-14 13:23:20|6544.2|6538.2|6544.2|6538.2|6544.7|6538.7|6543.6|6537.6|0
1644845010000|2022-02-14 13:23:30|6544.7|6538.7|6545.2|6539.2|6545.2|6539.2|6544.7|6538.7|1
1644845020000|2022-02-14 13:23:40|6545.6|6539.6|6545.2|6539.2|6545.6|6539.6|6545.2|6539.2|8
1644845030000|2022-02-14 13:23:50|6544.6|6538.6|6544.7|6538.7|6544.7|6538.7|6544.6|6538.6|0
1644845040000|2022-02-14 13:24:00|6544.6|6538.6|6545.2|6539.2|6545.2|6539.2|6544.6|6538.6|2
1644845050000|2022-02-14 13:24:10|6544.7|6538.7|6544.5|6538.5|6544.7|6538.7|6544.5|6538.5|2
1644845060000|2022-02-14 13:24:20|6544.4|6538.4|6543|6537|6544.4|6538.4|6542.6|6536.6|1
1644845070000|2022-02-14 13:24:30|6542.6|6536.6|6544.2|6538.2|6544.2|6538.2|6542.6|6536.6|0
1644845080000|2022-02-14 13:24:40|6545.2|6539.2|6545.1|6539.1|6545.2|6539.2|6544.7|6538.7|17
1644845090000|2022-02-14 13:24:50|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|0
1644845100000|2022-02-14 13:25:00|||||||||1
1644845110000|2022-02-14 13:25:10|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|5
1644845120000|2022-02-14 13:25:20|6545.6|6539.6|6545.6|6539.6|6545.7|6539.7|6545.6|6539.6|1
1644845130000|2022-02-14 13:25:30|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|0
1644845140000|2022-02-14 13:25:40|6544.2|6538.2|6545.7|6539.7|6545.7|6539.7|6544.2|6538.2|0
1644845150000|2022-02-14 13:25:50|||||||||4
1644845170000|2022-02-14 13:26:10|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|4
1644845180000|2022-02-14 13:26:20|6545.2|6539.2|6544.7|6538.7|6545.2|6539.2|6544.2|6538.2|0
1644845200000|2022-02-14 13:26:40|6544.6|6538.6|6543.1|6537.1|6544.7|6538.7|6543|6537|3
1644845210000|2022-02-14 13:26:50|6544.1|6538.1|6544.5|6538.5|6544.5|6538.5|6543.6|6537.6|3
1644845230000|2022-02-14 13:27:10|6544.6|6538.6|6545.1|6539.1|6545.1|6539.1|6544.6|6538.6|3
1644845240000|2022-02-14 13:27:20|6544.5|6538.5|6545.1|6539.1|6545.1|6539.1|6544.5|6538.5|2
1644845250000|2022-02-14 13:27:30|6544.6|6538.6|6543.1|6537.1|6544.7|6538.7|6541.6|6535.6|24
1644845260000|2022-02-14 13:27:40|6544.1|6538.1|6544.7|6538.7|6544.7|6538.7|6544.1|6538.1|29
1644845270000|2022-02-14 13:27:50|6544.1|6538.1|6543.6|6537.6|6544.1|6538.1|6543.6|6537.6|0
1644845280000|2022-02-14 13:28:00|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|6544.1|6538.1|0
1644845290000|2022-02-14 13:28:10|6544.3|6538.3|6544.7|6538.7|6545.2|6539.2|6544.3|6538.3|1
1644845300000|2022-02-14 13:28:20|6544.8|6538.8|6544.7|6538.7|6545.3|6539.3|6544.7|6538.7|0
1644845310000|2022-02-14 13:28:30|6544.6|6538.6|6544.7|6538.7|6544.7|6538.7|6544.6|6538.6|0
1644845320000|2022-02-14 13:28:40|6544.6|6538.6|6545.2|6539.2|6545.3|6539.3|6544.6|6538.6|1
1644845330000|2022-02-14 13:28:50|6545.7|6539.7|6548.7|6542.7|6549.2|6543.2|6545.7|6539.7|3
1644845340000|2022-02-14 13:29:00|6548.2|6542.2|6548.7|6542.7|6548.7|6542.7|6548.2|6542.2|2
1644845350000|2022-02-14 13:29:10|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|6548.1|6542.1|1
1644845360000|2022-02-14 13:29:20|6548.1|6542.1|6548.7|6542.7|6548.7|6542.7|6548.1|6542.1|1
1644845370000|2022-02-14 13:29:30|6550.1|6544.1|6551.1|6545.1|6551.1|6545.1|6549.2|6543.2|0
1644845380000|2022-02-14 13:29:40|6551|6545|6547.1|6541.1|6551.6|6545.6|6547.1|6541.1|8
1644845390000|2022-02-14 13:29:50|6547.6|6541.6|6549|6543|6549|6543|6547.6|6541.6|2
1644845400000|2022-02-14 13:30:00|6548.2|6542.2|6545.4|6539.4|6548.2|6542.2|6545.4|6539.4|3
1644845410000|2022-02-14 13:30:10|6544.5|6538.5|6543.6|6537.6|6544.5|6538.5|6541.6|6535.6|2
1644845420000|2022-02-14 13:30:20|6542|6536|6543.6|6537.6|6543.6|6537.6|6541.6|6535.6|7
1644845430000|2022-02-14 13:30:30|6543.1|6537.1|6544.6|6538.6|6544.6|6538.6|6543.1|6537.1|0
1644845440000|2022-02-14 13:30:40|6545.1|6539.1|6545|6539|6545.1|6539.1|6544.1|6538.1|0
1644845450000|2022-02-14 13:30:50|6545.5|6539.5|6545.6|6539.6|6545.6|6539.6|6545.5|6539.5|0
1644845460000|2022-02-14 13:31:00|6546.6|6540.6|6547|6541|6547.2|6541.2|6546.5|6540.5|2
1644845470000|2022-02-14 13:31:10|6547.2|6541.2|6547.5|6541.5|6548.5|6542.5|6547.2|6541.2|2
1644845480000|2022-02-14 13:31:20|6547|6541|6547|6541|6547.5|6541.5|6546.5|6540.5|1
1644845490000|2022-02-14 13:31:30|6546.6|6540.6|6553|6547|6553|6547|6546.6|6540.6|14
1644845500000|2022-02-14 13:31:40|6553.1|6547.1|6554|6548|6554|6548|6553.1|6547.1|0
1644845510000|2022-02-14 13:31:50|6554.3|6548.3|6555.6|6549.6|6555.6|6549.6|6554.3|6548.3|5
1644845520000|2022-02-14 13:32:00|6555.1|6549.1|6557.5|6551.5|6557.6|6551.6|6555|6549|4
1644845530000|2022-02-14 13:32:10|6557.1|6551.1|6554.5|6548.5|6557.1|6551.1|6554|6548|4
1644845540000|2022-02-14 13:32:20|6554.6|6548.6|6553|6547|6555|6549|6553|6547|3
1644845550000|2022-02-14 13:32:30|6552.9|6546.9|6553|6547|6553|6547|6552.5|6546.5|1
1644845560000|2022-02-14 13:32:40|6552.5|6546.5|6546.6|6540.6|6552.5|6546.5|6546.6|6540.6|11
1644845570000|2022-02-14 13:32:50|6546.7|6540.7|6547.1|6541.1|6547.1|6541.1|6546.7|6540.7|0
1644845580000|2022-02-14 13:33:00|6546.5|6540.5|6545|6539|6546.5|6540.5|6544.5|6538.5|1
1644845590000|2022-02-14 13:33:10|6545.1|6539.1|6545.6|6539.6|6546.5|6540.5|6545.1|6539.1|1
1644845600000|2022-02-14 13:33:20|6546.5|6540.5|6547.1|6541.1|6547.1|6541.1|6546.1|6540.1|0
1644845610000|2022-02-14 13:33:30|6547.6|6541.6|6549.1|6543.1|6549.1|6543.1|6547.6|6541.6|1
1644845620000|2022-02-14 13:33:40|6549|6543|6548.1|6542.1|6549|6543|6547.1|6541.1|0
1644845630000|2022-02-14 13:33:50|6549.1|6543.1|6549.6|6543.6|6549.6|6543.6|6549.1|6543.1|2
1644845640000|2022-02-14 13:34:00|6549.1|6543.1|6549.6|6543.6|6549.6|6543.6|6549.1|6543.1|0
1644845650000|2022-02-14 13:34:10|6549.7|6543.7|6550.1|6544.1|6550.1|6544.1|6549.7|6543.7|0
1644845660000|2022-02-14 13:34:20|6550|6544|6546.1|6540.1|6550|6544|6546.1|6540.1|4
1644845670000|2022-02-14 13:34:30|6546|6540|6546.6|6540.6|6546.6|6540.6|6546|6540|1
1644845680000|2022-02-14 13:34:40|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|0
1644845690000|2022-02-14 13:34:50|6547|6541|6546.1|6540.1|6547|6541|6546.1|6540.1|0
1644845700000|2022-02-14 13:35:00|6545.5|6539.5|6545.6|6539.6|6545.7|6539.7|6545.5|6539.5|0
1644845710000|2022-02-14 13:35:10|6545.1|6539.1|6544.6|6538.6|6545.1|6539.1|6544.6|6538.6|0
1644845740000|2022-02-14 13:35:40|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|0
1644845750000|2022-02-14 13:35:50|6545.5|6539.5|6546|6540|6546.6|6540.6|6545.5|6539.5|3
1644845760000|2022-02-14 13:36:00|6546.1|6540.1|6546.1|6540.1|6546.6|6540.6|6546.1|6540.1|1
1644845770000|2022-02-14 13:36:10|6544.2|6538.2|6546.1|6540.1|6546.1|6540.1|6544.2|6538.2|1
1644845780000|2022-02-14 13:36:20|6546.5|6540.5|6545.6|6539.6|6546.6|6540.6|6545.6|6539.6|0
1644845790000|2022-02-14 13:36:30|6545.1|6539.1|6545.2|6539.2|6545.6|6539.6|6545.1|6539.1|0
1644845800000|2022-02-14 13:36:40|6545.6|6539.6|6544.6|6538.6|6545.6|6539.6|6544|6538|5
1644845810000|2022-02-14 13:36:50|6544.5|6538.5|6544.6|6538.6|6544.6|6538.6|6544.1|6538.1|0
1644845820000|2022-02-14 13:37:00|6544.5|6538.5|6540.4|6534.4|6544.6|6538.6|6540.4|6534.4|7
1644845830000|2022-02-14 13:37:10|6540|6534|6539.6|6533.6|6540.5|6534.5|6539|6533|5
1644845840000|2022-02-14 13:37:20|6539|6533|6542.2|6536.2|6542.2|6536.2|6539|6533|2
1644845850000|2022-02-14 13:37:30|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1644845860000|2022-02-14 13:37:40|6543.6|6537.6|6543.5|6537.5|6544|6538|6543.5|6537.5|2
1644845870000|2022-02-14 13:37:50|6542.7|6536.7|6542.3|6536.3|6544.1|6538.1|6542.3|6536.3|8
1644845880000|2022-02-14 13:38:00|6543.5|6537.5|6541.6|6535.6|6543.5|6537.5|6541.1|6535.1|3
1644845890000|2022-02-14 13:38:10|6540|6534|6540.5|6534.5|6540.5|6534.5|6539.6|6533.6|2
1644845900000|2022-02-14 13:38:20|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1644845910000|2022-02-14 13:38:30|6540.7|6534.7|6539.1|6533.1|6542.2|6536.2|6539.1|6533.1|1
1644845920000|2022-02-14 13:38:40|6539|6533|6539.1|6533.1|6539.6|6533.6|6539|6533|2
1644845930000|2022-02-14 13:38:50|6537.1|6531.1|6536.1|6530.1|6537.4|6531.4|6536|6530|76
1644845940000|2022-02-14 13:39:00|6536.2|6530.2|6537.1|6531.1|6537.1|6531.1|6536.1|6530.1|2
1644845950000|2022-02-14 13:39:10|6537.2|6531.2|6538.5|6532.5|6538.5|6532.5|6537.2|6531.2|5
1644845960000|2022-02-14 13:39:20|6538.6|6532.6|6540.7|6534.7|6540.7|6534.7|6538.6|6532.6|5
1644845970000|2022-02-14 13:39:30|6540.8|6534.8|6543.2|6537.2|6543.2|6537.2|6540.8|6534.8|8
1644845980000|2022-02-14 13:39:40|6542.7|6536.7|6543.6|6537.6|6543.6|6537.6|6542.1|6536.1|7
1644845990000|2022-02-14 13:39:50|6544.1|6538.1|6548.1|6542.1|6548.1|6542.1|6544.1|6538.1|5
1644846000000|2022-02-14 13:40:00|6548.5|6542.5|6549.1|6543.1|6549.2|6543.2|6548.1|6542.1|3
1644846010000|2022-02-14 13:40:10|6549.2|6543.2|6556.6|6550.6|6558.1|6552.1|6549.2|6543.2|22
1644846020000|2022-02-14 13:40:20|6555.6|6549.6|6553.5|6547.5|6555.6|6549.6|6553.1|6547.1|2
1644846030000|2022-02-14 13:40:30|6555.6|6549.6|6555|6549|6556|6550|6555|6549|7
1644846040000|2022-02-14 13:40:40|6554.5|6548.5|6556.2|6550.2|6556.2|6550.2|6554.5|6548.5|2
1644846050000|2022-02-14 13:40:50|6556.5|6550.5|6556.1|6550.1|6556.5|6550.5|6553.6|6547.6|10
1644846060000|2022-02-14 13:41:00|6556.7|6550.7|6553.5|6547.5|6556.7|6550.7|6553.5|6547.5|6
1644846070000|2022-02-14 13:41:10|6553.6|6547.6|6551.7|6545.7|6554.1|6548.1|6551.7|6545.7|5
1644846080000|2022-02-14 13:41:20|6551.6|6545.6|6550.1|6544.1|6551.6|6545.6|6550.1|6544.1|1
1644846090000|2022-02-14 13:41:30|6549.2|6543.2|6548.7|6542.7|6550|6544|6547.7|6541.7|3
1644846100000|2022-02-14 13:41:40|6549.1|6543.1|6549.7|6543.7|6549.7|6543.7|6549.1|6543.1|0
1644846110000|2022-02-14 13:41:50|6549.3|6543.3|6549.6|6543.6|6549.7|6543.7|6549.3|6543.3|2
1644846120000|2022-02-14 13:42:00|6550.2|6544.2|6549.7|6543.7|6550.2|6544.2|6549.3|6543.3|0
1644846130000|2022-02-14 13:42:10|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.1|6543.1|1
1644846150000|2022-02-14 13:42:30|6549.7|6543.7|6550.4|6544.4|6550.4|6544.4|6549.7|6543.7|0
1644846160000|2022-02-14 13:42:40|6550.3|6544.3|6551.9|6545.9|6551.9|6545.9|6549.1|6543.1|10
1644846170000|2022-02-14 13:42:50|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|0
1644846180000|2022-02-14 13:43:00|6552.3|6546.3|6550.4|6544.4|6552.3|6546.3|6550.3|6544.3|4
1644846190000|2022-02-14 13:43:10|6550.1|6544.1|6550.1|6544.1|6550.7|6544.7|6550.1|6544.1|2
1644846200000|2022-02-14 13:43:20|6549.7|6543.7|6548.1|6542.1|6549.7|6543.7|6548.1|6542.1|2
1644846210000|2022-02-14 13:43:30|6547.7|6541.7|6544.6|6538.6|6547.7|6541.7|6544.6|6538.6|13
1644846220000|2022-02-14 13:43:40|6544.1|6538.1|6545.5|6539.5|6546.5|6540.5|6544.1|6538.1|4
1644846230000|2022-02-14 13:43:50|6545.4|6539.4|6545.5|6539.5|6545.5|6539.5|6544.7|6538.7|0
1644846240000|2022-02-14 13:44:00|6543.8|6537.8|6542.6|6536.6|6546.1|6540.1|6542.4|6536.4|5
1644846250000|2022-02-14 13:44:10|6541.1|6535.1|6541.6|6535.6|6542.6|6536.6|6541.1|6535.1|0
1644846260000|2022-02-14 13:44:20|6541.5|6535.5|6541.1|6535.1|6541.5|6535.5|6541.1|6535.1|0
1644846270000|2022-02-14 13:44:30|6540.2|6534.2|6541.1|6535.1|6541.1|6535.1|6539.1|6533.1|0
1644846280000|2022-02-14 13:44:40|6539.1|6533.1|6537.5|6531.5|6539.1|6533.1|6537.1|6531.1|2
1644846290000|2022-02-14 13:44:50|6537.1|6531.1|6537.1|6531.1|6537.6|6531.6|6537.1|6531.1|3
1644849000000|2022-02-14 14:30:00|6547|6541|6557.5|6551.5|6557.5|6551.5|6545.9|6539.9|224
1644849010000|2022-02-14 14:30:10|6556.8|6550.8|6556.4|6550.4|6557.5|6551.5|6546.9|6540.9|74
1644849020000|2022-02-14 14:30:20|6555|6549|6560.5|6554.5|6565|6559|6555|6549|27
1644849030000|2022-02-14 14:30:30|6560.4|6554.4|6555.9|6549.9|6561.9|6555.9|6555.4|6549.4|12
1644849040000|2022-02-14 14:30:40|6556.9|6550.9|6561.8|6555.8|6562.4|6556.4|6555.4|6549.4|47
1644849050000|2022-02-14 14:30:50|6562|6556|6558.4|6552.4|6562.4|6556.4|6558.4|6552.4|80
1644849060000|2022-02-14 14:31:00|6558.3|6552.3|6561|6555|6563.4|6557.4|6557.3|6551.3|26
1644849070000|2022-02-14 14:31:10|6562.5|6556.5|6565.4|6559.4|6567.9|6561.9|6562.5|6556.5|25
1644849080000|2022-02-14 14:31:20|6564.1|6558.1|6566.9|6560.9|6566.9|6560.9|6561.5|6555.5|9
1644849090000|2022-02-14 14:31:30|6565.4|6559.4|6553.2|6547.2|6565.4|6559.4|6550.3|6544.3|106
1644849100000|2022-02-14 14:31:40|6552.7|6546.7|6559.2|6553.2|6559.2|6553.2|6551.7|6545.7|20
1644849110000|2022-02-14 14:31:50|6559.7|6553.7|6560.2|6554.2|6563.2|6557.2|6559.2|6553.2|14
1644849120000|2022-02-14 14:32:00|6558.7|6552.7|6553.2|6547.2|6559.7|6553.7|6549.2|6543.2|44
1644849130000|2022-02-14 14:32:10|6554.8|6548.8|6553.2|6547.2|6558.2|6552.2|6552.2|6546.2|42
1644849140000|2022-02-14 14:32:20|6552.7|6546.7|6554.2|6548.2|6554.3|6548.3|6551.7|6545.7|4
1644849150000|2022-02-14 14:32:30|6553.3|6547.3|6553.2|6547.2|6555.7|6549.7|6551.7|6545.7|11
1644849160000|2022-02-14 14:32:40|6552.7|6546.7|6554.7|6548.7|6555.3|6549.3|6552.2|6546.2|4
1644849170000|2022-02-14 14:32:50|6554.8|6548.8|6559.3|6553.3|6559.8|6553.8|6553.7|6547.7|5
1644849180000|2022-02-14 14:33:00|6559.7|6553.7|6561.8|6555.8|6562.7|6556.7|6559.7|6553.7|13
1644849190000|2022-02-14 14:33:10|6561.2|6555.2|6560.8|6554.8|6562.3|6556.3|6560.8|6554.8|3
1644849200000|2022-02-14 14:33:20|6561|6555|6549.7|6543.7|6562.2|6556.2|6548.1|6542.1|152
1644849210000|2022-02-14 14:33:30|6550.3|6544.3|6548.7|6542.7|6550.3|6544.3|6548.2|6542.2|14
1644849220000|2022-02-14 14:33:40|6548.3|6542.3|6543.7|6537.7|6548.3|6542.3|6541.7|6535.7|3
1644849230000|2022-02-14 14:33:50|6544.7|6538.7|6529.2|6523.2|6544.7|6538.7|6528.9|6522.9|89
1644849240000|2022-02-14 14:34:00|6526.7|6520.7|6527.7|6521.7|6529.2|6523.2|6522.7|6516.7|80
1644849250000|2022-02-14 14:34:10|6528.2|6522.2|6535.8|6529.8|6536.3|6530.3|6528.2|6522.2|30
1644849260000|2022-02-14 14:34:20|6535.2|6529.2|6532.7|6526.7|6538.7|6532.7|6532.3|6526.3|21
1644849270000|2022-02-14 14:34:30|6530.7|6524.7|6534.2|6528.2|6534.2|6528.2|6530.7|6524.7|40
1644849280000|2022-02-14 14:34:40|6534.3|6528.3|6533.7|6527.7|6534.3|6528.3|6532.7|6526.7|9
1644849290000|2022-02-14 14:34:50|6533.2|6527.2|6533.2|6527.2|6533.7|6527.7|6528.2|6522.2|24
1644849300000|2022-02-14 14:35:00|6533.3|6527.3|6535.9|6529.9|6536.8|6530.8|6530.2|6524.2|15
1644849310000|2022-02-14 14:35:10|6536.2|6530.2|6535.2|6529.2|6538.8|6532.8|6535.2|6529.2|9
1644849320000|2022-02-14 14:35:20|6534.7|6528.7|6524.1|6518.1|6534.7|6528.7|6522.8|6516.8|16
1644849330000|2022-02-14 14:35:30|6523.2|6517.2|6515.7|6509.7|6523.2|6517.2|6515.7|6509.7|16
1644849340000|2022-02-14 14:35:40|6517.2|6511.2|6520.2|6514.2|6520.6|6514.6|6517.2|6511.2|72
1644849350000|2022-02-14 14:35:50|6522|6516|6517.2|6511.2|6522|6516|6516.8|6510.8|27
1644849360000|2022-02-14 14:36:00|6516.8|6510.8|6515.2|6509.2|6518.7|6512.7|6515.2|6509.2|11
1644849370000|2022-02-14 14:36:10|6514.7|6508.7|6515.2|6509.2|6515.2|6509.2|6514.7|6508.7|16
1644849380000|2022-02-14 14:36:20|6515.3|6509.3|6517.7|6511.7|6519.7|6513.7|6515.3|6509.3|53
1644849390000|2022-02-14 14:36:30|6516.3|6510.3|6509.7|6503.7|6518.5|6512.5|6507.7|6501.7|23
1644849400000|2022-02-14 14:36:40|6509.6|6503.6|6507.7|6501.7|6510.7|6504.7|6507.7|6501.7|20
1644849410000|2022-02-14 14:36:50|6507.2|6501.2|6505.6|6499.6|6508.6|6502.6|6505.1|6499.1|27
1644849420000|2022-02-14 14:37:00|6507.6|6501.6|6508.7|6502.7|6512.1|6506.1|6505.6|6499.6|41
1644849430000|2022-02-14 14:37:10|6509.2|6503.2|6511.7|6505.7|6512.2|6506.2|6509.2|6503.2|4
1644849440000|2022-02-14 14:37:20|6512.2|6506.2|6511.7|6505.7|6516.2|6510.2|6511.7|6505.7|14
1644849450000|2022-02-14 14:37:30|6511.2|6505.2|6511.2|6505.2|6513.7|6507.7|6510.7|6504.7|6
1644849460000|2022-02-14 14:37:40|6510.8|6504.8|6513.7|6507.7|6513.7|6507.7|6510.6|6504.6|6
1644849470000|2022-02-14 14:37:50|6513.8|6507.8|6514.7|6508.7|6515.2|6509.2|6513.8|6507.8|4
1644849480000|2022-02-14 14:38:00|6517.1|6511.1|6517.2|6511.2|6518.8|6512.8|6517.1|6511.1|9
1644849490000|2022-02-14 14:38:10|6516.8|6510.8|6517.3|6511.3|6517.3|6511.3|6514.7|6508.7|10
1644849500000|2022-02-14 14:38:20|6517.2|6511.2|6520.2|6514.2|6521.1|6515.1|6517.2|6511.2|44
1644849510000|2022-02-14 14:38:30|6520.3|6514.3|6519.7|6513.7|6520.7|6514.7|6517.2|6511.2|18
1644849520000|2022-02-14 14:38:40|6519.2|6513.2|6515.2|6509.2|6519.2|6513.2|6515.2|6509.2|4
1644849530000|2022-02-14 14:38:50|6514.8|6508.8|6506.7|6500.7|6514.8|6508.8|6506.7|6500.7|56
1644849540000|2022-02-14 14:39:00|6508|6502|6509.7|6503.7|6511.8|6505.8|6508|6502|33
1644849550000|2022-02-14 14:39:10|6509.2|6503.2|6509.1|6503.1|6511.2|6505.2|6508.7|6502.7|9
1644849560000|2022-02-14 14:39:20|6509.2|6503.2|6508.2|6502.2|6510.6|6504.6|6507.6|6501.6|4
1644849570000|2022-02-14 14:39:30|6508.7|6502.7|6507.7|6501.7|6510.2|6504.2|6507.7|6501.7|41
1644849580000|2022-02-14 14:39:40|6507.2|6501.2|6505.7|6499.7|6509.7|6503.7|6505.7|6499.7|9
1644849590000|2022-02-14 14:39:50|6505.6|6499.6|6503.7|6497.7|6505.6|6499.6|6503|6497|10
1644849600000|2022-02-14 14:40:00|6503.6|6497.6|6497.2|6491.2|6503.6|6497.6|6496.7|6490.7|29
1644849610000|2022-02-14 14:40:10|6498.8|6492.8|6498.7|6492.7|6498.8|6492.8|6498.2|6492.2|20
1644849620000|2022-02-14 14:40:20|6499.2|6493.2|6505.3|6499.3|6505.8|6499.8|6498.8|6492.8|10
1644849630000|2022-02-14 14:40:30|6505.8|6499.8|6506.8|6500.8|6506.8|6500.8|6505.7|6499.7|5
1644849640000|2022-02-14 14:40:40|6506.9|6500.9|6503.7|6497.7|6506.9|6500.9|6503.2|6497.2|14
1644849650000|2022-02-14 14:40:50|6504.2|6498.2|6502.3|6496.3|6504.3|6498.3|6501.7|6495.7|9
1644849660000|2022-02-14 14:41:00|6504.7|6498.7|6504.3|6498.3|6504.7|6498.7|6502.2|6496.2|12
1644849670000|2022-02-14 14:41:10|6504.8|6498.8|6504.2|6498.2|6504.8|6498.8|6504.1|6498.1|2
1644849680000|2022-02-14 14:41:20|6504.1|6498.1|6504.7|6498.7|6504.7|6498.7|6502.7|6496.7|8
1644849690000|2022-02-14 14:41:30|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|6504.1|6498.1|6
1644849700000|2022-02-14 14:41:40|6504.7|6498.7|6499|6493|6504.7|6498.7|6499|6493|42
1644849710000|2022-02-14 14:41:50|6498.1|6492.1|6494.1|6488.1|6498.1|6492.1|6491.5|6485.5|15
1644849720000|2022-02-14 14:42:00|6495.1|6489.1|6498.7|6492.7|6498.7|6492.7|6495.1|6489.1|18
1644849730000|2022-02-14 14:42:10|6502.2|6496.2|6511|6505|6511.7|6505.7|6501.6|6495.6|36
1644849740000|2022-02-14 14:42:20|6511.1|6505.1|6509.1|6503.1|6511.1|6505.1|6509.1|6503.1|1
1644849750000|2022-02-14 14:42:30|6509.2|6503.2|6511.2|6505.2|6511.2|6505.2|6508.7|6502.7|4
1644849760000|2022-02-14 14:42:40|6512.2|6506.2|6511.7|6505.7|6512.2|6506.2|6506.2|6500.2|67
1644849770000|2022-02-14 14:42:50|6511.2|6505.2|6511.2|6505.2|6511.7|6505.7|6509.1|6503.1|37
1644849780000|2022-02-14 14:43:00|6510.7|6504.7|6509.2|6503.2|6510.7|6504.7|6509.2|6503.2|10
1644849790000|2022-02-14 14:43:10|6509.7|6503.7|6506.7|6500.7|6509.7|6503.7|6505.6|6499.6|27
1644849800000|2022-02-14 14:43:20|6508.2|6502.2|6510.2|6504.2|6510.2|6504.2|6508.2|6502.2|12
1644849810000|2022-02-14 14:43:30|6509.7|6503.7|6512.8|6506.8|6512.8|6506.8|6509.7|6503.7|5
1644849820000|2022-02-14 14:43:40|6513.7|6507.7|6513.7|6507.7|6514.1|6508.1|6511.7|6505.7|4
1644849830000|2022-02-14 14:43:50|6513.2|6507.2|6511.1|6505.1|6513.2|6507.2|6511.1|6505.1|13
1644849840000|2022-02-14 14:44:00|6509.8|6503.8|6509.6|6503.6|6510.8|6504.8|6505.8|6499.8|9
1644849850000|2022-02-14 14:44:10|6512|6506|6509.1|6503.1|6513.2|6507.2|6509.1|6503.1|18
1644849860000|2022-02-14 14:44:20|6509|6503|6506.1|6500.1|6509|6503|6506.1|6500.1|6
1644849870000|2022-02-14 14:44:30|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|3
1644849880000|2022-02-14 14:44:40|6507.7|6501.7|6506.7|6500.7|6508.3|6502.3|6504.7|6498.7|18
1644849890000|2022-02-14 14:44:50|6506.2|6500.2|6511.7|6505.7|6511.7|6505.7|6505.7|6499.7|18
1644849900000|2022-02-14 14:45:00|6512.7|6506.7|6509.8|6503.8|6512.7|6506.7|6508.7|6502.7|34
1644849910000|2022-02-14 14:45:10|6509.9|6503.9|6515.4|6509.4|6515.4|6509.4|6509.9|6503.9|6
1644849920000|2022-02-14 14:45:20|6516.2|6510.2|6515.2|6509.2|6518.7|6512.7|6514.2|6508.2|20
1644849930000|2022-02-14 14:45:30|6515.7|6509.7|6515.7|6509.7|6516.2|6510.2|6513.6|6507.6|21
1644849940000|2022-02-14 14:45:40|6515.2|6509.2|6514.2|6508.2|6515.2|6509.2|6511.2|6505.2|13
1644849950000|2022-02-14 14:45:50|6513.7|6507.7|6512.2|6506.2|6513.7|6507.7|6512.2|6506.2|13
1644849960000|2022-02-14 14:46:00|6511.2|6505.2|6506.6|6500.6|6511.2|6505.2|6506.2|6500.2|31
1644849970000|2022-02-14 14:46:10|6506.5|6500.5|6508|6502|6508.7|6502.7|6506.5|6500.5|10
1644849980000|2022-02-14 14:46:20|6507.2|6501.2|6506.7|6500.7|6507.7|6501.7|6506.1|6500.1|9
1644849990000|2022-02-14 14:46:30|6507.9|6501.9|6511|6505|6511.6|6505.6|6507.9|6501.9|12
1644850000000|2022-02-14 14:46:40|6511.2|6505.2|6509|6503|6512.1|6506.1|6509|6503|4
1644850010000|2022-02-14 14:46:50|6511.5|6505.5|6512|6506|6513.6|6507.6|6510.7|6504.7|6
1644850020000|2022-02-14 14:47:00|6511.6|6505.6|6512.1|6506.1|6512.1|6506.1|6510|6504|4
1644850030000|2022-02-14 14:47:10|6512|6506|6508.5|6502.5|6512|6506|6508.5|6502.5|10
1644850040000|2022-02-14 14:47:20|6507.6|6501.6|6507|6501|6507.6|6501.6|6507|6501|2
1644850050000|2022-02-14 14:47:30|6506.6|6500.6|6506.1|6500.1|6506.9|6500.9|6506.1|6500.1|4
1644850060000|2022-02-14 14:47:40|6506|6500|6506.1|6500.1|6506.2|6500.2|6506|6500|3
1644850070000|2022-02-14 14:47:50|6505.6|6499.6|6504|6498|6505.6|6499.6|6499.1|6493.1|12
1644850080000|2022-02-14 14:48:00|6503.1|6497.1|6502.1|6496.1|6506.2|6500.2|6502.1|6496.1|10
1644850090000|2022-02-14 14:48:10|6502|6496|6501|6495|6502|6496|6500.1|6494.1|5
1644850100000|2022-02-14 14:48:20|6500.9|6494.9|6497.5|6491.5|6501|6495|6497.5|6491.5|3
1644850110000|2022-02-14 14:48:30|6497.1|6491.1|6496.5|6490.5|6497.5|6491.5|6496.5|6490.5|9
1644850120000|2022-02-14 14:48:40|6496.6|6490.6|6500.1|6494.1|6500.1|6494.1|6494.5|6488.5|23
1644850130000|2022-02-14 14:48:50|6500.7|6494.7|6502|6496|6502|6496|6500.7|6494.7|1
1644850140000|2022-02-14 14:49:00|6501.5|6495.5|6505.1|6499.1|6505.1|6499.1|6500.2|6494.2|15
1644850150000|2022-02-14 14:49:10|6503.2|6497.2|6504.6|6498.6|6504.7|6498.7|6503.2|6497.2|20
1644850160000|2022-02-14 14:49:20|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6503|6497|35
1644850170000|2022-02-14 14:49:30|6503.6|6497.6|6503|6497|6503.6|6497.6|6503|6497|3
1644850180000|2022-02-14 14:49:40|6502.6|6496.6|6503.6|6497.6|6503.6|6497.6|6502|6496|12
1644850190000|2022-02-14 14:49:50|6503.4|6497.4|6501.1|6495.1|6503.4|6497.4|6501.1|6495.1|12
1644850200000|2022-02-14 14:50:00|6498.5|6492.5|6500.1|6494.1|6502.1|6496.1|6498|6492|19
1644850210000|2022-02-14 14:50:10|6500.6|6494.6|6502.7|6496.7|6503.7|6497.7|6500.4|6494.4|3
1644850220000|2022-02-14 14:50:20|6502.6|6496.6|6504.6|6498.6|6504.6|6498.6|6502.2|6496.2|9
1644850230000|2022-02-14 14:50:30|6504.1|6498.1|6504.1|6498.1|6504.1|6498.1|6504|6498|5
1644850240000|2022-02-14 14:50:40|6503.5|6497.5|6502.5|6496.5|6503.5|6497.5|6502.5|6496.5|11
1644850250000|2022-02-14 14:50:50|6503|6497|6505|6499|6506.1|6500.1|6502.6|6496.6|12
1644850260000|2022-02-14 14:51:00|6503.5|6497.5|6505.6|6499.6|6507.1|6501.1|6503.5|6497.5|12
1644850270000|2022-02-14 14:51:10|6505.5|6499.5|6506.6|6500.6|6506.6|6500.6|6505.5|6499.5|4
1644850280000|2022-02-14 14:51:20|6507|6501|6511.1|6505.1|6511.2|6505.2|6507|6501|27
1644850290000|2022-02-14 14:51:30|6510.6|6504.6|6509|6503|6510.6|6504.6|6508.1|6502.1|6
1644850300000|2022-02-14 14:51:40|6509.1|6503.1|6506.7|6500.7|6509.7|6503.7|6506.1|6500.1|33
1644850310000|2022-02-14 14:51:50|6506.2|6500.2|6507.7|6501.7|6508.2|6502.2|6505.7|6499.7|6
1644850320000|2022-02-14 14:52:00|6507.2|6501.2|6509.7|6503.7|6510.1|6504.1|6507.2|6501.2|10
1644850330000|2022-02-14 14:52:10|6509.6|6503.6|6514.7|6508.7|6514.7|6508.7|6509.2|6503.2|18
1644850340000|2022-02-14 14:52:20|6514.6|6508.6|6517.2|6511.2|6517.2|6511.2|6514.1|6508.1|8
1644850350000|2022-02-14 14:52:30|6518.1|6512.1|6521.8|6515.8|6521.8|6515.8|6518.1|6512.1|3
1644850360000|2022-02-14 14:52:40|6521.4|6515.4|6522.7|6516.7|6523.7|6517.7|6521.3|6515.3|4
1644850370000|2022-02-14 14:52:50|6523.7|6517.7|6521.7|6515.7|6524.2|6518.2|6519.7|6513.7|9
1644850380000|2022-02-14 14:53:00|6522.2|6516.2|6522.2|6516.2|6524.3|6518.3|6521.7|6515.7|12
1644850390000|2022-02-14 14:53:10|6522.7|6516.7|6519.2|6513.2|6522.7|6516.7|6519.2|6513.2|10
1644850400000|2022-02-14 14:53:20|6518.7|6512.7|6521.7|6515.7|6521.7|6515.7|6518.7|6512.7|28
1644850410000|2022-02-14 14:53:30|6522.2|6516.2|6520.2|6514.2|6523.2|6517.2|6519.8|6513.8|8
1644850420000|2022-02-14 14:53:40|6520.7|6514.7|6517.2|6511.2|6522.2|6516.2|6517.2|6511.2|5
1644850430000|2022-02-14 14:53:50|6517.7|6511.7|6517.7|6511.7|6520.6|6514.6|6517.2|6511.2|14
1644850440000|2022-02-14 14:54:00|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6515.2|6509.2|3
1644850450000|2022-02-14 14:54:10|6516.2|6510.2|6514.7|6508.7|6516.2|6510.2|6514.7|6508.7|5
1644850460000|2022-02-14 14:54:20|6516.2|6510.2|6517.7|6511.7|6517.7|6511.7|6516.2|6510.2|20
1644850470000|2022-02-14 14:54:30|6518.2|6512.2|6515.7|6509.7|6518.2|6512.2|6515.7|6509.7|12
1644850480000|2022-02-14 14:54:40|6514.7|6508.7|6512.7|6506.7|6514.7|6508.7|6512.7|6506.7|8
1644850490000|2022-02-14 14:54:50|6513.6|6507.6|6516.2|6510.2|6516.2|6510.2|6513.6|6507.6|15
1644850500000|2022-02-14 14:55:00|6515.2|6509.2|6517.2|6511.2|6520.2|6514.2|6514.8|6508.8|10
1644850510000|2022-02-14 14:55:10|6517.8|6511.8|6515.7|6509.7|6518.7|6512.7|6515.7|6509.7|6
1644850520000|2022-02-14 14:55:20|6515.2|6509.2|6518|6512|6518|6512|6514.7|6508.7|33
1644850530000|2022-02-14 14:55:30|6520.4|6514.4|6519.4|6513.4|6521.4|6515.4|6519.4|6513.4|8
1644850540000|2022-02-14 14:55:40|6518.9|6512.9|6518.4|6512.4|6518.9|6512.9|6516.4|6510.4|59
1644850550000|2022-02-14 14:55:50|6518.5|6512.5|6519.4|6513.4|6520|6514|6518.5|6512.5|4
1644850560000|2022-02-14 14:56:00|6518.8|6512.8|6516.8|6510.8|6518.8|6512.8|6516.4|6510.4|5
1644850570000|2022-02-14 14:56:10|6517.5|6511.5|6516.6|6510.6|6517.5|6511.5|6515.9|6509.9|12
1644850580000|2022-02-14 14:56:20|6517|6511|6516|6510|6517|6511|6515.9|6509.9|5
1644850590000|2022-02-14 14:56:30|6513.8|6507.8|6509.4|6503.4|6513.8|6507.8|6509.4|6503.4|13
1644850600000|2022-02-14 14:56:40|6509|6503|6508.4|6502.4|6510.3|6504.3|6508.4|6502.4|9
1644850610000|2022-02-14 14:56:50|6508.3|6502.3|6506.4|6500.4|6508.3|6502.3|6506.4|6500.4|23
1644850620000|2022-02-14 14:57:00|6506.9|6500.9|6508.4|6502.4|6510.4|6504.4|6506.9|6500.9|22
1644850630000|2022-02-14 14:57:10|6507.2|6501.2|6507.4|6501.4|6507.4|6501.4|6506.9|6500.9|3
1644850640000|2022-02-14 14:57:20|6507.5|6501.5|6507.4|6501.4|6508|6502|6507.4|6501.4|4
1644850650000|2022-02-14 14:57:30|6508.5|6502.5|6507.9|6501.9|6508.5|6502.5|6507.4|6501.4|13
1644850660000|2022-02-14 14:57:40|6507.8|6501.8|6510.4|6504.4|6510.4|6504.4|6507|6501|5
1644850670000|2022-02-14 14:57:50|6509.9|6503.9|6509.4|6503.4|6509.9|6503.9|6508.4|6502.4|2
1644850680000|2022-02-14 14:58:00|6509.3|6503.3|6508.8|6502.8|6509.3|6503.3|6508.2|6502.2|187
1644850690000|2022-02-14 14:58:10|6509.7|6503.7|6508.2|6502.2|6509.7|6503.7|6508.2|6502.2|42
1644850700000|2022-02-14 14:58:20|6506.7|6500.7|6508.4|6502.4|6508.4|6502.4|6506.7|6500.7|25
1644850710000|2022-02-14 14:58:30|6508.3|6502.3|6508.8|6502.8|6508.8|6502.8|6508.2|6502.2|3
1644850720000|2022-02-14 14:58:40|6509.7|6503.7|6506.3|6500.3|6510.8|6504.8|6506.2|6500.2|17
1644850730000|2022-02-14 14:58:50|6505.7|6499.7|6505.3|6499.3|6505.8|6499.8|6504.9|6498.9|6
1644850740000|2022-02-14 14:59:00|6505.7|6499.7|6511.2|6505.2|6511.2|6505.2|6505.7|6499.7|11
1644850750000|2022-02-14 14:59:10|6510.7|6504.7|6511.8|6505.8|6511.8|6505.8|6510.2|6504.2|7
1644850760000|2022-02-14 14:59:20|6511.4|6505.4|6511.2|6505.2|6511.7|6505.7|6511.2|6505.2|1
1644850770000|2022-02-14 14:59:30|6514.4|6508.4|6513.3|6507.3|6514.4|6508.4|6513.3|6507.3|4
1644850780000|2022-02-14 14:59:40|6514.2|6508.2|6513.8|6507.8|6514.8|6508.8|6513.3|6507.3|2
1644850790000|2022-02-14 14:59:50|6512.8|6506.8|6515|6509|6515|6509|6512.4|6506.4|2
1644850800000|2022-02-14 15:00:00|6516|6510|6517.6|6511.6|6518.9|6512.9|6515.9|6509.9|13
1644850810000|2022-02-14 15:00:10|6518.4|6512.4|6516.9|6510.9|6520|6514|6516.9|6510.9|16
1644850820000|2022-02-14 15:00:20|6516.8|6510.8|6517|6511|6518|6512|6516|6510|12
1644850830000|2022-02-14 15:00:30|6518|6512|6517.4|6511.4|6519.5|6513.5|6517.4|6511.4|7
1644850840000|2022-02-14 15:00:40|6517.8|6511.8|6517.3|6511.3|6517.8|6511.8|6516.4|6510.4|2
1644850850000|2022-02-14 15:00:50|6517|6511|6519.4|6513.4|6520.4|6514.4|6516.9|6510.9|3
1644850860000|2022-02-14 15:01:00|6519.9|6513.9|6517.5|6511.5|6519.9|6513.9|6516.4|6510.4|2
1644850870000|2022-02-14 15:01:10|6517.3|6511.3|6511.4|6505.4|6517.3|6511.3|6510.4|6504.4|21
1644850880000|2022-02-14 15:01:20|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|1
1644850890000|2022-02-14 15:01:30|6511.4|6505.4|6513|6507|6513|6507|6510.5|6504.5|16
1644850900000|2022-02-14 15:01:40|6512.5|6506.5|6510.3|6504.3|6512.5|6506.5|6510.3|6504.3|16
1644850910000|2022-02-14 15:01:50|6505.9|6499.9|6504.4|6498.4|6506|6500|6504.4|6498.4|26
1644850920000|2022-02-14 15:02:00|6502.4|6496.4|6502.4|6496.4|6504|6498|6502.4|6496.4|18
1644850930000|2022-02-14 15:02:10|6500.4|6494.4|6501|6495|6501|6495|6500.3|6494.3|7
1644850940000|2022-02-14 15:02:20|6500.9|6494.9|6500.9|6494.9|6501.4|6495.4|6500.4|6494.4|1
1644850950000|2022-02-14 15:02:30|6501.5|6495.5|6501.7|6495.7|6502.4|6496.4|6500.9|6494.9|7
1644850960000|2022-02-14 15:02:40|6501.9|6495.9|6501|6495|6501.9|6495.9|6499.8|6493.8|10
1644850970000|2022-02-14 15:02:50|6501.4|6495.4|6500.2|6494.2|6501.4|6495.4|6500.2|6494.2|7
1644850980000|2022-02-14 15:03:00|6499.8|6493.8|6503.5|6497.5|6503.9|6497.9|6499.8|6493.8|8
1644850990000|2022-02-14 15:03:10|6504|6498|6504.5|6498.5|6505|6499|6504|6498|6
1644851000000|2022-02-14 15:03:20|6504.6|6498.6|6506|6500|6506.5|6500.5|6504.3|6498.3|11
1644851010000|2022-02-14 15:03:30|6505.6|6499.6|6502.9|6496.9|6505.6|6499.6|6502.4|6496.4|12
1644851020000|2022-02-14 15:03:40|6503|6497|6504|6498|6504|6498|6502|6496|12
1644851030000|2022-02-14 15:03:50|6503.6|6497.6|6506.4|6500.4|6506.4|6500.4|6502.9|6496.9|57
1644851040000|2022-02-14 15:04:00|6506.8|6500.8|6506.4|6500.4|6507|6501|6506.4|6500.4|11
1644851050000|2022-02-14 15:04:10|6507|6501|6514.4|6508.4|6514.4|6508.4|6507|6501|7
1644851060000|2022-02-14 15:04:20|6514|6508|6513.4|6507.4|6514.9|6508.9|6513|6507|12
1644851070000|2022-02-14 15:04:30|6512.4|6506.4|6512.5|6506.5|6512.5|6506.5|6512.4|6506.4|5
1644851080000|2022-02-14 15:04:40|6512.4|6506.4|6511.4|6505.4|6512.4|6506.4|6510.9|6504.9|2
1644851090000|2022-02-14 15:04:50|6512|6506|6512|6506|6512|6506|6512|6506|2
1644851100000|2022-02-14 15:05:00|6512.6|6506.6|6514.4|6508.4|6517|6511|6512.6|6506.6|9
1644851110000|2022-02-14 15:05:10|6513.9|6507.9|6511.4|6505.4|6514.4|6508.4|6511.4|6505.4|7
1644851120000|2022-02-14 15:05:20|6511|6505|6512.7|6506.7|6513.6|6507.6|6511|6505|105
1644851130000|2022-02-14 15:05:30|6512.6|6506.6|6514.6|6508.6|6514.6|6508.6|6511.5|6505.5|5
1644851140000|2022-02-14 15:05:40|6513.4|6507.4|6514.6|6508.6|6514.7|6508.7|6513.4|6507.4|5
1644851150000|2022-02-14 15:05:50|6514.7|6508.7|6511.6|6505.6|6514.7|6508.7|6511.6|6505.6|3
1644851160000|2022-02-14 15:06:00|6511.5|6505.5|6513.1|6507.1|6513.2|6507.2|6511.5|6505.5|8
1644851170000|2022-02-14 15:06:10|6513.2|6507.2|6512.5|6506.5|6516.2|6510.2|6512.5|6506.5|8
1644851180000|2022-02-14 15:06:20|6512|6506|6513.6|6507.6|6513.6|6507.6|6512|6506|0
1644851190000|2022-02-14 15:06:30|6515.2|6509.2|6516.2|6510.2|6518.6|6512.6|6515|6509|7
1644851200000|2022-02-14 15:06:40|6517.2|6511.2|6516.6|6510.6|6517.2|6511.2|6516.6|6510.6|5
1644851210000|2022-02-14 15:06:50|6516.3|6510.3|6518.6|6512.6|6519.1|6513.1|6515.2|6509.2|44
1644851220000|2022-02-14 15:07:00|6517.7|6511.7|6518.6|6512.6|6520.2|6514.2|6517.7|6511.7|47
1644851230000|2022-02-14 15:07:10|6517.8|6511.8|6518.2|6512.2|6518.2|6512.2|6517.6|6511.6|3
1644851240000|2022-02-14 15:07:20|6517.7|6511.7|6520.6|6514.6|6522.1|6516.1|6517.7|6511.7|11
1644851250000|2022-02-14 15:07:30|6519.7|6513.7|6522|6516|6522|6516|6518.6|6512.6|11
1644851260000|2022-02-14 15:07:40|6521.1|6515.1|6520.7|6514.7|6521.2|6515.2|6517.6|6511.6|23
1644851270000|2022-02-14 15:07:50|6520.6|6514.6|6522.2|6516.2|6522.2|6516.2|6520.6|6514.6|7
1644851280000|2022-02-14 15:08:00|6522.7|6516.7|6521.6|6515.6|6522.7|6516.7|6521.6|6515.6|15
1644851290000|2022-02-14 15:08:10|6522.7|6516.7|6521.6|6515.6|6522.7|6516.7|6521.6|6515.6|7
1644851300000|2022-02-14 15:08:20|6521.7|6515.7|6521.1|6515.1|6522.7|6516.7|6521.1|6515.1|15
1644851310000|2022-02-14 15:08:30|6521.9|6515.9|6522.1|6516.1|6522.1|6516.1|6521|6515|9
1644851320000|2022-02-14 15:08:40|6521.1|6515.1|6523.6|6517.6|6524.5|6518.5|6520.2|6514.2|20
1644851330000|2022-02-14 15:08:50|6523.4|6517.4|6521.1|6515.1|6523.6|6517.6|6521.1|6515.1|15
1644851340000|2022-02-14 15:09:00|6520.7|6514.7|6523.6|6517.6|6523.6|6517.6|6520.1|6514.1|9
1644851350000|2022-02-14 15:09:10|6524.1|6518.1|6524.6|6518.6|6525.1|6519.1|6523.6|6517.6|5
1644851360000|2022-02-14 15:09:20|6524.1|6518.1|6522.6|6516.6|6524.6|6518.6|6522.6|6516.6|4
1644851370000|2022-02-14 15:09:30|6523|6517|6527.6|6521.6|6527.6|6521.6|6523|6517|14
1644851380000|2022-02-14 15:09:40|6527.5|6521.5|6527.2|6521.2|6527.5|6521.5|6525.6|6519.6|3
1644851390000|2022-02-14 15:09:50|6526.8|6520.8|6526.1|6520.1|6526.8|6520.8|6526.1|6520.1|2
1644851400000|2022-02-14 15:10:00|6526|6520|6524.6|6518.6|6526|6520|6524.5|6518.5|5
1644851410000|2022-02-14 15:10:10|6525|6519|6527.6|6521.6|6528.1|6522.1|6525|6519|2
1644851420000|2022-02-14 15:10:20|6527.5|6521.5|6528.2|6522.2|6528.8|6522.8|6527.5|6521.5|9
1644851430000|2022-02-14 15:10:30|6528|6522|6528|6522|6528|6522|6528|6522|2
1644851440000|2022-02-14 15:10:40|6526.6|6520.6|6531.6|6525.6|6531.6|6525.6|6526.6|6520.6|9
1644851450000|2022-02-14 15:10:50|6534.1|6528.1|6539.8|6533.8|6539.8|6533.8|6533.6|6527.6|47
1644851460000|2022-02-14 15:11:00|6541.3|6535.3|6542.4|6536.4|6545.7|6539.7|6541.2|6535.2|58
1644851470000|2022-02-14 15:11:10|6542.3|6536.3|6539.8|6533.8|6543.2|6537.2|6539.8|6533.8|28
1644851480000|2022-02-14 15:11:20|6540.3|6534.3|6539.8|6533.8|6540.3|6534.3|6539.3|6533.3|5
1644851490000|2022-02-14 15:11:30|6539.7|6533.7|6537.3|6531.3|6539.7|6533.7|6536.2|6530.2|5
1644851500000|2022-02-14 15:11:40|6537.2|6531.2|6538.8|6532.8|6540.3|6534.3|6536.8|6530.8|13
1644851510000|2022-02-14 15:11:50|6538.7|6532.7|6540.3|6534.3|6540.4|6534.4|6538.6|6532.6|6
1644851520000|2022-02-14 15:12:00|6539.8|6533.8|6542.8|6536.8|6544.8|6538.8|6539.3|6533.3|19
1644851530000|2022-02-14 15:12:10|6543.2|6537.2|6541.8|6535.8|6543.2|6537.2|6541.3|6535.3|7
1644851540000|2022-02-14 15:12:20|6541.7|6535.7|6540.9|6534.9|6542.4|6536.4|6540.8|6534.8|10
1644851550000|2022-02-14 15:12:30|6540.8|6534.8|6536.8|6530.8|6540.8|6534.8|6536.8|6530.8|6
1644851560000|2022-02-14 15:12:40|6537.4|6531.4|6536.8|6530.8|6537.4|6531.4|6536.8|6530.8|6
1644851570000|2022-02-14 15:12:50|6536.3|6530.3|6536.9|6530.9|6537.9|6531.9|6536.3|6530.3|3
1644851580000|2022-02-14 15:13:00|6537.4|6531.4|6536.8|6530.8|6537.9|6531.9|6536.7|6530.7|9
1644851590000|2022-02-14 15:13:10|6536.4|6530.4|6534.8|6528.8|6536.4|6530.4|6534.8|6528.8|3
1644851600000|2022-02-14 15:13:20|6535.3|6529.3|6531.3|6525.3|6535.4|6529.4|6531.3|6525.3|3
1644851610000|2022-02-14 15:13:30|6531.2|6525.2|6527.8|6521.8|6531.2|6525.2|6527.5|6521.5|23
1644851620000|2022-02-14 15:13:40|6528.8|6522.8|6526.8|6520.8|6528.8|6522.8|6526.8|6520.8|7
1644851630000|2022-02-14 15:13:50|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|0
1644851640000|2022-02-14 15:14:00|6527.3|6521.3|6524.8|6518.8|6528.4|6522.4|6524.8|6518.8|12
1644851650000|2022-02-14 15:14:10|6524.7|6518.7|6524.7|6518.7|6525.8|6519.8|6524.7|6518.7|9
1644851660000|2022-02-14 15:14:20|6524.2|6518.2|6525.4|6519.4|6525.4|6519.4|6524.2|6518.2|10
1644851670000|2022-02-14 15:14:30|6525.8|6519.8|6525.4|6519.4|6525.8|6519.8|6525.4|6519.4|0
1644851680000|2022-02-14 15:14:40|6525.9|6519.9|6527.4|6521.4|6527.9|6521.9|6525.9|6519.9|4
1644851690000|2022-02-14 15:14:50|6526.8|6520.8|6527.8|6521.8|6528.3|6522.3|6526.8|6520.8|2
1644851700000|2022-02-14 15:15:00|6528.4|6522.4|6529.9|6523.9|6529.9|6523.9|6528.4|6522.4|4
1644851710000|2022-02-14 15:15:10|6530.3|6524.3|6530.8|6524.8|6531.3|6525.3|6529.8|6523.8|10
1644851720000|2022-02-14 15:15:20|6530.4|6524.4|6526.8|6520.8|6530.4|6524.4|6526.8|6520.8|3
1644851730000|2022-02-14 15:15:30|6526.7|6520.7|6524.2|6518.2|6526.7|6520.7|6524.2|6518.2|30
1644851740000|2022-02-14 15:15:40|6524.3|6518.3|6524.8|6518.8|6524.8|6518.8|6524.3|6518.3|3
1644851750000|2022-02-14 15:15:50|6525.3|6519.3|6524.3|6518.3|6525.4|6519.4|6524.3|6518.3|1
1644851760000|2022-02-14 15:16:00|6524.2|6518.2|6519.3|6513.3|6524.2|6518.2|6518.4|6512.4|15
1644851770000|2022-02-14 15:16:10|6519.1|6513.1|6520.4|6514.4|6520.4|6514.4|6518.8|6512.8|8
1644851780000|2022-02-14 15:16:20|6520.3|6514.3|6520.8|6514.8|6521.4|6515.4|6519.8|6513.8|6
1644851790000|2022-02-14 15:16:30|6520.4|6514.4|6518.8|6512.8|6520.4|6514.4|6518.8|6512.8|5
1644851800000|2022-02-14 15:16:40|6518.3|6512.3|6517.2|6511.2|6518.8|6512.8|6517.2|6511.2|23
1644851810000|2022-02-14 15:16:50|6517.3|6511.3|6515.3|6509.3|6517.8|6511.8|6514.8|6508.8|16
1644851820000|2022-02-14 15:17:00|6515.9|6509.9|6514.3|6508.3|6516.4|6510.4|6514.3|6508.3|17
1644851830000|2022-02-14 15:17:10|6514.4|6508.4|6518.8|6512.8|6518.8|6512.8|6514.4|6508.4|7
1644851840000|2022-02-14 15:17:20|6518.9|6512.9|6519.8|6513.8|6520.3|6514.3|6518.9|6512.9|1
1644851850000|2022-02-14 15:17:30|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.2|6513.2|3
1644851860000|2022-02-14 15:17:40|6521|6515|6520.2|6514.2|6522.2|6516.2|6519.7|6513.7|13
1644851870000|2022-02-14 15:17:50|6520.1|6514.1|6520.2|6514.2|6520.2|6514.2|6519.7|6513.7|0
1644851880000|2022-02-14 15:18:00|6520.3|6514.3|6521.8|6515.8|6521.8|6515.8|6520.2|6514.2|2
1644851890000|2022-02-14 15:18:10|6521.7|6515.7|6520.8|6514.8|6522.8|6516.8|6520.8|6514.8|11
1644851900000|2022-02-14 15:18:20|6519.8|6513.8|6519.3|6513.3|6519.8|6513.8|6519.2|6513.2|1
1644851910000|2022-02-14 15:18:30|6519.4|6513.4|6521.2|6515.2|6522.8|6516.8|6519.4|6513.4|3
1644851920000|2022-02-14 15:18:40|6520.8|6514.8|6521.7|6515.7|6521.7|6515.7|6520.7|6514.7|12
1644851930000|2022-02-14 15:18:50|6521.6|6515.6|6518.8|6512.8|6521.6|6515.6|6518.2|6512.2|8
1644851940000|2022-02-14 15:19:00|6518.2|6512.2|6514.8|6508.8|6518.2|6512.2|6514.8|6508.8|6
1644851950000|2022-02-14 15:19:10|6516.2|6510.2|6516.9|6510.9|6517.4|6511.4|6516.2|6510.2|6
1644851960000|2022-02-14 15:19:20|6517.4|6511.4|6517.3|6511.3|6517.4|6511.4|6517.3|6511.3|0
1644851970000|2022-02-14 15:19:30|6516.9|6510.9|6515.9|6509.9|6516.9|6510.9|6515.8|6509.8|2
1644851980000|2022-02-14 15:19:40|6516.4|6510.4|6516.8|6510.8|6517.4|6511.4|6516.4|6510.4|7
1644851990000|2022-02-14 15:19:50|6516.3|6510.3|6516.8|6510.8|6516.9|6510.9|6516.2|6510.2|4
1644852000000|2022-02-14 15:20:00|6516.2|6510.2|6513.8|6507.8|6516.3|6510.3|6513.8|6507.8|4
1644852010000|2022-02-14 15:20:10|6513.3|6507.3|6511.2|6505.2|6513.4|6507.4|6511.2|6505.2|15
1644852020000|2022-02-14 15:20:20|6511.4|6505.4|6508.7|6502.7|6511.4|6505.4|6508.2|6502.2|6
1644852030000|2022-02-14 15:20:30|6507.8|6501.8|6508.8|6502.8|6508.9|6502.9|6506.2|6500.2|25
1644852040000|2022-02-14 15:20:40|6509.2|6503.2|6509.8|6503.8|6509.8|6503.8|6509.2|6503.2|0
1644852050000|2022-02-14 15:20:50|6510.4|6504.4|6510.3|6504.3|6510.4|6504.4|6510.3|6504.3|2
1644852060000|2022-02-14 15:21:00|6507.9|6501.9|6508.4|6502.4|6508.4|6502.4|6506.7|6500.7|14
1644852070000|2022-02-14 15:21:10|6508.8|6502.8|6509.2|6503.2|6509.3|6503.3|6507.9|6501.9|3
1644852080000|2022-02-14 15:21:20|6509.3|6503.3|6507.2|6501.2|6509.3|6503.3|6507.2|6501.2|7
1644852090000|2022-02-14 15:21:30|6507.1|6501.1|6506.2|6500.2|6507.1|6501.1|6506.2|6500.2|2
1644852100000|2022-02-14 15:21:40|6505.7|6499.7|6505.4|6499.4|6505.7|6499.7|6505.3|6499.3|0
1644852110000|2022-02-14 15:21:50|6505.3|6499.3|6508.8|6502.8|6508.8|6502.8|6505.3|6499.3|5
1644852120000|2022-02-14 15:22:00|6509.3|6503.3|6506.3|6500.3|6509.3|6503.3|6505.3|6499.3|7
1644852130000|2022-02-14 15:22:10|6505.9|6499.9|6504.8|6498.8|6505.9|6499.9|6503.8|6497.8|7
1644852140000|2022-02-14 15:22:20|6505.3|6499.3|6503.8|6497.8|6505.4|6499.4|6503.8|6497.8|1
1644852150000|2022-02-14 15:22:30|6503.7|6497.7|6503.8|6497.8|6503.8|6497.8|6503.7|6497.7|34
1644852160000|2022-02-14 15:22:40|6503.9|6497.9|6508.4|6502.4|6508.4|6502.4|6503.9|6497.9|15
1644852170000|2022-02-14 15:22:50|6509.3|6503.3|6508.3|6502.3|6509.3|6503.3|6506.8|6500.8|6
1644852180000|2022-02-14 15:23:00|6507.8|6501.8|6506.3|6500.3|6508.8|6502.8|6505.8|6499.8|10
1644852190000|2022-02-14 15:23:10|6507.9|6501.9|6511.8|6505.8|6511.8|6505.8|6507.9|6501.9|10
1644852200000|2022-02-14 15:23:20|6512.2|6506.2|6512.3|6506.3|6513.4|6507.4|6511.9|6505.9|7
1644852210000|2022-02-14 15:23:30|6512.8|6506.8|6511.8|6505.8|6513.4|6507.4|6511.8|6505.8|1
1644852220000|2022-02-14 15:23:40|6512.3|6506.3|6511.8|6505.8|6513.4|6507.4|6511.8|6505.8|5
1644852230000|2022-02-14 15:23:50|6510.8|6504.8|6510.8|6504.8|6511.3|6505.3|6510.3|6504.3|21
1644852240000|2022-02-14 15:24:00|6511.3|6505.3|6510.8|6504.8|6512.8|6506.8|6510.8|6504.8|4
1644852250000|2022-02-14 15:24:10|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|1
1644852260000|2022-02-14 15:24:20|6509.2|6503.2|6509.8|6503.8|6511.3|6505.3|6508.8|6502.8|0
1644852270000|2022-02-14 15:24:30|6510.3|6504.3|6509.8|6503.8|6510.8|6504.8|6509.8|6503.8|4
1644852280000|2022-02-14 15:24:40|6510.8|6504.8|6512.4|6506.4|6512.4|6506.4|6510.8|6504.8|4
1644852290000|2022-02-14 15:24:50|6514.3|6508.3|6512.8|6506.8|6514.3|6508.3|6512.8|6506.8|4
1644852300000|2022-02-14 15:25:00|6512.3|6506.3|6512.4|6506.4|6512.8|6506.8|6511.8|6505.8|3
1644852310000|2022-02-14 15:25:10|6510.8|6504.8|6511.4|6505.4|6511.4|6505.4|6510.8|6504.8|2
1644852320000|2022-02-14 15:25:20|6511.3|6505.3|6510.8|6504.8|6511.4|6505.4|6510.8|6504.8|3
1644852330000|2022-02-14 15:25:30|6510.3|6504.3|6509.8|6503.8|6510.3|6504.3|6509.8|6503.8|0
1644852340000|2022-02-14 15:25:40|6507.7|6501.7|6507.2|6501.2|6508.2|6502.2|6506.6|6500.6|10
1644852350000|2022-02-14 15:25:50|6507.3|6501.3|6507.2|6501.2|6507.3|6501.3|6507.2|6501.2|2
1644852360000|2022-02-14 15:26:00|6506.6|6500.6|6501|6495|6506.6|6500.6|6501|6495|14
1644852370000|2022-02-14 15:26:10|6500.2|6494.2|6499.7|6493.7|6500.2|6494.2|6498.1|6492.1|39
1644852380000|2022-02-14 15:26:20|6500.2|6494.2|6497.7|6491.7|6500.6|6494.6|6497.7|6491.7|23
1644852390000|2022-02-14 15:26:30|6497.4|6491.4|6495.1|6489.1|6497.4|6491.4|6493.1|6487.1|38
1644852400000|2022-02-14 15:26:40|6494.6|6488.6|6495.2|6489.2|6495.2|6489.2|6494.6|6488.6|2
1644852410000|2022-02-14 15:26:50|6496.7|6490.7|6497.7|6491.7|6497.7|6491.7|6496.2|6490.2|6
1644852420000|2022-02-14 15:27:00|6497.6|6491.6|6497.2|6491.2|6497.7|6491.7|6495.2|6489.2|7
1644852430000|2022-02-14 15:27:10|6496.2|6490.2|6496.1|6490.1|6496.2|6490.2|6495.6|6489.6|1
1644852440000|2022-02-14 15:27:20|6495.7|6489.7|6497.2|6491.2|6497.7|6491.7|6495.6|6489.6|6
1644852450000|2022-02-14 15:27:30|6497.1|6491.1|6497.1|6491.1|6497.2|6491.2|6496.6|6490.6|6
1644852460000|2022-02-14 15:27:40|6496.1|6490.1|6495.7|6489.7|6496.1|6490.1|6494.6|6488.6|11
1644852470000|2022-02-14 15:27:50|6497.2|6491.2|6497.2|6491.2|6497.7|6491.7|6497.2|6491.2|5
1644852480000|2022-02-14 15:28:00|6497.3|6491.3|6497.7|6491.7|6497.7|6491.7|6497.2|6491.2|13
1644852490000|2022-02-14 15:28:10|6497.6|6491.6|6492.2|6486.2|6497.6|6491.6|6491.9|6485.9|11
1644852500000|2022-02-14 15:28:20|6492|6486|6490.1|6484.1|6492.1|6486.1|6488.5|6482.5|40
1644852510000|2022-02-14 15:28:30|6491.6|6485.6|6490.6|6484.6|6491.6|6485.6|6490.6|6484.6|9
1644852520000|2022-02-14 15:28:40|6491.2|6485.2|6490.2|6484.2|6491.6|6485.6|6490.2|6484.2|16
1644852530000|2022-02-14 15:28:50|6491.4|6485.4|6492.2|6486.2|6492.2|6486.2|6490.7|6484.7|5
1644852540000|2022-02-14 15:29:00|6492.3|6486.3|6495.2|6489.2|6495.2|6489.2|6492.3|6486.3|4
1644852550000|2022-02-14 15:29:10|6495.1|6489.1|6493.6|6487.6|6495.2|6489.2|6493.6|6487.6|4
1644852560000|2022-02-14 15:29:20|6494.1|6488.1|6491.6|6485.6|6494.1|6488.1|6491.6|6485.6|4
1644852570000|2022-02-14 15:29:30|6489.6|6483.6|6492.2|6486.2|6492.2|6486.2|6489.6|6483.6|11
1644852580000|2022-02-14 15:29:40|6492.7|6486.7|6492.7|6486.7|6493.6|6487.6|6492.7|6486.7|3
1644852590000|2022-02-14 15:29:50|6492.6|6486.6|6492.2|6486.2|6492.7|6486.7|6492.1|6486.1|4
1644852600000|2022-02-14 15:30:00|6492.1|6486.1|6491.6|6485.6|6492.1|6486.1|6490.6|6484.6|3
1644852610000|2022-02-14 15:30:10|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|6491.1|6485.1|1
1644852620000|2022-02-14 15:30:20|6491.7|6485.7|6495.2|6489.2|6495.6|6489.6|6491.1|6485.1|8
1644852630000|2022-02-14 15:30:30|6494.1|6488.1|6492.2|6486.2|6494.2|6488.2|6490.7|6484.7|4
1644852640000|2022-02-14 15:30:40|6491.7|6485.7|6491.6|6485.6|6492.6|6486.6|6491.2|6485.2|4
1644852650000|2022-02-14 15:30:50|6490.8|6484.8|6489|6483|6490.8|6484.8|6489|6483|3
1644852660000|2022-02-14 15:31:00|6488.5|6482.5|6490.2|6484.2|6490.2|6484.2|6488.5|6482.5|23
1644852670000|2022-02-14 15:31:10|6491.1|6485.1|6489|6483|6491.1|6485.1|6488.5|6482.5|21
1644852680000|2022-02-14 15:31:20|6489.1|6483.1|6488.6|6482.6|6489.1|6483.1|6488.6|6482.6|3
1644852690000|2022-02-14 15:31:30|6489.6|6483.6|6490.2|6484.2|6490.7|6484.7|6489.6|6483.6|4
1644852700000|2022-02-14 15:31:40|6490.1|6484.1|6490.6|6484.6|6491.6|6485.6|6489.6|6483.6|8
1644852710000|2022-02-14 15:31:50|6489.6|6483.6|6492.2|6486.2|6492.2|6486.2|6489.6|6483.6|1
1644852720000|2022-02-14 15:32:00|6490.9|6484.9|6491.7|6485.7|6492.7|6486.7|6490.2|6484.2|10
1644852730000|2022-02-14 15:32:10|6492.7|6486.7|6493.7|6487.7|6494.7|6488.7|6492.7|6486.7|15
1644852740000|2022-02-14 15:32:20|6494.1|6488.1|6494.1|6488.1|6494.6|6488.6|6493.6|6487.6|4
1644852750000|2022-02-14 15:32:30|6494.7|6488.7|6495.2|6489.2|6498.2|6492.2|6494.6|6488.6|24
1644852760000|2022-02-14 15:32:40|6495.1|6489.1|6492.6|6486.6|6495.1|6489.1|6492.6|6486.6|4
1644852770000|2022-02-14 15:32:50|6492.7|6486.7|6492.2|6486.2|6493.2|6487.2|6491.7|6485.7|20
1644852780000|2022-02-14 15:33:00|6492.6|6486.6|6489.6|6483.6|6492.6|6486.6|6488.9|6482.9|16
1644852790000|2022-02-14 15:33:10|6489|6483|6489.6|6483.6|6489.6|6483.6|6489|6483|6
1644852800000|2022-02-14 15:33:20|6490.6|6484.6|6491.6|6485.6|6492.6|6486.6|6489.6|6483.6|5
1644852810000|2022-02-14 15:33:30|6491.1|6485.1|6491.6|6485.6|6492.6|6486.6|6491.1|6485.1|5
1644852820000|2022-02-14 15:33:40|6492.6|6486.6|6496.6|6490.6|6496.6|6490.6|6492.6|6486.6|7
1644852830000|2022-02-14 15:33:50|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495|6489|3
1644852840000|2022-02-14 15:34:00|6496.2|6490.2|6497.2|6491.2|6497.2|6491.2|6496.2|6490.2|2
1644852850000|2022-02-14 15:34:10|6498.6|6492.6|6503.1|6497.1|6503.1|6497.1|6498.6|6492.6|2
1644852860000|2022-02-14 15:34:20|6501.6|6495.6|6501.1|6495.1|6502.2|6496.2|6501.1|6495.1|8
1644852870000|2022-02-14 15:34:30|6501|6495|6500.6|6494.6|6501.5|6495.5|6500|6494|8
1644852880000|2022-02-14 15:34:40|6500.5|6494.5|6499.1|6493.1|6501.1|6495.1|6496.9|6490.9|9
1644852890000|2022-02-14 15:34:50|6499.5|6493.5|6502.6|6496.6|6503.7|6497.7|6499.5|6493.5|13
1644852900000|2022-02-14 15:35:00|6503.6|6497.6|6504.6|6498.6|6504.6|6498.6|6502.6|6496.6|3
1644852910000|2022-02-14 15:35:10|6504.1|6498.1|6504.2|6498.2|6504.2|6498.2|6504.1|6498.1|4
1644852920000|2022-02-14 15:35:20|6505.6|6499.6|6502.6|6496.6|6505.6|6499.6|6501.6|6495.6|2
1644852930000|2022-02-14 15:35:30|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6501.6|6495.6|13
1644852940000|2022-02-14 15:35:40|6503.1|6497.1|6502.2|6496.2|6503.6|6497.6|6502.2|6496.2|0
1644852950000|2022-02-14 15:35:50|6502|6496|6500.2|6494.2|6502|6496|6500.1|6494.1|2
1644852960000|2022-02-14 15:36:00|6500.1|6494.1|6499.2|6493.2|6500.2|6494.2|6499.1|6493.1|14
1644852970000|2022-02-14 15:36:10|6499.7|6493.7|6505.1|6499.1|6505.6|6499.6|6499.7|6493.7|9
1644852980000|2022-02-14 15:36:20|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|6504.6|6498.6|5
1644852990000|2022-02-14 15:36:30|6504.7|6498.7|6504.2|6498.2|6504.7|6498.7|6502.6|6496.6|6
1644853000000|2022-02-14 15:36:40|6504.7|6498.7|6507.2|6501.2|6507.2|6501.2|6504.7|6498.7|2
1644853010000|2022-02-14 15:36:50|6507.7|6501.7|6505.7|6499.7|6507.7|6501.7|6505.7|6499.7|4
1644853020000|2022-02-14 15:37:00|6505.3|6499.3|6505.2|6499.2|6505.3|6499.3|6505.1|6499.1|6
1644853030000|2022-02-14 15:37:10|6505.7|6499.7|6505.2|6499.2|6505.7|6499.7|6505.2|6499.2|20
1644853040000|2022-02-14 15:37:20|6505|6499|6505.7|6499.7|6505.7|6499.7|6502.6|6496.6|10
1644853050000|2022-02-14 15:37:30|6505.2|6499.2|6508.6|6502.6|6510.2|6504.2|6505.2|6499.2|24
1644853060000|2022-02-14 15:37:40|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|0
1644853070000|2022-02-14 15:37:50|6507.6|6501.6|6508.6|6502.6|6509.2|6503.2|6507.6|6501.6|5
1644853080000|2022-02-14 15:38:00|6507.6|6501.6|6508.2|6502.2|6508.2|6502.2|6507.6|6501.6|5
1644853090000|2022-02-14 15:38:10|6508.7|6502.7|6512.6|6506.6|6512.6|6506.6|6508.2|6502.2|12
1644853100000|2022-02-14 15:38:20|6513.6|6507.6|6514.2|6508.2|6514.2|6508.2|6513.6|6507.6|11
1644853110000|2022-02-14 15:38:30|6514.7|6508.7|6514.2|6508.2|6514.7|6508.7|6514.1|6508.1|11
1644853120000|2022-02-14 15:38:40|6514.1|6508.1|6514.7|6508.7|6514.7|6508.7|6513|6507|6
1644853130000|2022-02-14 15:38:50|6514.5|6508.5|6514.7|6508.7|6514.7|6508.7|6514.5|6508.5|13
1644853140000|2022-02-14 15:39:00|6514.6|6508.6|6513.6|6507.6|6514.6|6508.6|6513.6|6507.6|2
1644853150000|2022-02-14 15:39:10|6513.5|6507.5|6512.2|6506.2|6513.5|6507.5|6511.7|6505.7|4
1644853160000|2022-02-14 15:39:20|6512.4|6506.4|6513.6|6507.6|6514.7|6508.7|6512.4|6506.4|5
1644853170000|2022-02-14 15:39:30|6514.1|6508.1|6513.8|6507.8|6514.4|6508.4|6513|6507|42
1644853180000|2022-02-14 15:39:40|6513.2|6507.2|6512.4|6506.4|6513.2|6507.2|6512.2|6506.2|7
1644853190000|2022-02-14 15:39:50|6512.3|6506.3|6512.8|6506.8|6512.8|6506.8|6512.2|6506.2|4
1644853200000|2022-02-14 15:40:00|6513.7|6507.7|6510.8|6504.8|6514.8|6508.8|6510.8|6504.8|13
1644853210000|2022-02-14 15:40:10|6510.3|6504.3|6511.3|6505.3|6511.3|6505.3|6508.8|6502.8|10
1644853220000|2022-02-14 15:40:20|6512.1|6506.1|6512.2|6506.2|6513.2|6507.2|6512.1|6506.1|5
1644853230000|2022-02-14 15:40:30|6511.8|6505.8|6510.8|6504.8|6511.8|6505.8|6510.8|6504.8|2
1644853240000|2022-02-14 15:40:40|6510.7|6504.7|6508.8|6502.8|6510.7|6504.7|6508.8|6502.8|4
1644853250000|2022-02-14 15:40:50|6508.3|6502.3|6507.8|6501.8|6508.3|6502.3|6507.2|6501.2|11
1644853260000|2022-02-14 15:41:00|6508.3|6502.3|6508.6|6502.6|6509.1|6503.1|6507.2|6501.2|25
1644853270000|2022-02-14 15:41:10|6509.1|6503.1|6507.6|6501.6|6509.2|6503.2|6507.6|6501.6|3
1644853280000|2022-02-14 15:41:20|6508.1|6502.1|6509.2|6503.2|6509.6|6503.6|6508.1|6502.1|2
1644853290000|2022-02-14 15:41:30|6509.1|6503.1|6508.6|6502.6|6509.1|6503.1|6508.1|6502.1|1
1644853300000|2022-02-14 15:41:40|6508.5|6502.5|6507.1|6501.1|6508.5|6502.5|6505.6|6499.6|0
1644853310000|2022-02-14 15:41:50|6507.2|6501.2|6506.2|6500.2|6507.3|6501.3|6505.2|6499.2|19
1644853320000|2022-02-14 15:42:00|6505.7|6499.7|6505.6|6499.6|6506.2|6500.2|6505.6|6499.6|3
1644853330000|2022-02-14 15:42:10|6506.1|6500.1|6506.2|6500.2|6506.6|6500.6|6506.1|6500.1|1
1644853340000|2022-02-14 15:42:20|6506.6|6500.6|6507.6|6501.6|6507.6|6501.6|6506.2|6500.2|0
1644853350000|2022-02-14 15:42:30|6507.1|6501.1|6507.6|6501.6|6507.6|6501.6|6507.1|6501.1|3
1644853360000|2022-02-14 15:42:40|6508.7|6502.7|6508.1|6502.1|6508.7|6502.7|6508.1|6502.1|4
1644853370000|2022-02-14 15:42:50|6508.2|6502.2|6508.7|6502.7|6508.7|6502.7|6508.2|6502.2|4
1644853380000|2022-02-14 15:43:00|6508.2|6502.2|6506.6|6500.6|6508.2|6502.2|6506.6|6500.6|9
1644853390000|2022-02-14 15:43:10|6506.7|6500.7|6507.6|6501.6|6507.7|6501.7|6506.2|6500.2|4
1644853400000|2022-02-14 15:43:20|6507.2|6501.2|6508.7|6502.7|6508.7|6502.7|6505.7|6499.7|6
1644853410000|2022-02-14 15:43:30|6508.3|6502.3|6509.4|6503.4|6509.4|6503.4|6508.3|6502.3|14
1644853420000|2022-02-14 15:43:40|6509.8|6503.8|6509.2|6503.2|6510.6|6504.6|6509.2|6503.2|2
1644853430000|2022-02-14 15:43:50|6508.4|6502.4|6510.8|6504.8|6510.8|6504.8|6508.3|6502.3|2
1644853440000|2022-02-14 15:44:00|6510.7|6504.7|6510.2|6504.2|6510.7|6504.7|6510.2|6504.2|0
1644853450000|2022-02-14 15:44:10|6509.7|6503.7|6509.6|6503.6|6509.8|6503.8|6508.8|6502.8|3
1644853460000|2022-02-14 15:44:20|6509.1|6503.1|6509.7|6503.7|6510.6|6504.6|6509.1|6503.1|1
1644853470000|2022-02-14 15:44:30|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6509.6|6503.6|7
1644853480000|2022-02-14 15:44:40|6510.1|6504.1|6509.6|6503.6|6510.1|6504.1|6509.6|6503.6|1
1644853490000|2022-02-14 15:44:50|6510.2|6504.2|6512.2|6506.2|6512.2|6506.2|6510.2|6504.2|4
1644853500000|2022-02-14 15:45:00|6512.3|6506.3|6513.9|6507.9|6514.4|6508.4|6512.3|6506.3|44
1644853510000|2022-02-14 15:45:10|6513.8|6507.8|6512.7|6506.7|6513.8|6507.8|6512.6|6506.6|10
1644853520000|2022-02-14 15:45:20|6512.6|6506.6|6513.6|6507.6|6513.6|6507.6|6512.6|6506.6|0
1644853530000|2022-02-14 15:45:30|6513.7|6507.7|6513.6|6507.6|6514.1|6508.1|6513.6|6507.6|2
1644853540000|2022-02-14 15:45:40|6514.2|6508.2|6513.6|6507.6|6514.2|6508.2|6512.2|6506.2|2
1644853550000|2022-02-14 15:45:50|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|2
1644853560000|2022-02-14 15:46:00|6514|6508|6512.1|6506.1|6514|6508|6512.1|6506.1|6
1644853570000|2022-02-14 15:46:10|6511.6|6505.6|6513.2|6507.2|6513.2|6507.2|6511.6|6505.6|2
1644853580000|2022-02-14 15:46:20|6513.1|6507.1|6512.6|6506.6|6513.1|6507.1|6512.2|6506.2|1
1644853590000|2022-02-14 15:46:30|6513.6|6507.6|6513.1|6507.1|6513.7|6507.7|6512.7|6506.7|5
1644853600000|2022-02-14 15:46:40|6513.2|6507.2|6514.2|6508.2|6514.7|6508.7|6513.2|6507.2|15
1644853610000|2022-02-14 15:46:50|6514.7|6508.7|6514.2|6508.2|6514.7|6508.7|6514.2|6508.2|1
1644853620000|2022-02-14 15:47:00|6514.1|6508.1|6514.2|6508.2|6514.2|6508.2|6514.1|6508.1|2
1644853630000|2022-02-14 15:47:10|6514.1|6508.1|6510.6|6504.6|6514.1|6508.1|6510|6504|9
1644853640000|2022-02-14 15:47:20|6510.5|6504.5|6510.2|6504.2|6510.6|6504.6|6509.6|6503.6|2
1644853650000|2022-02-14 15:47:30|6511.6|6505.6|6511.6|6505.6|6511.6|6505.6|6511.6|6505.6|1
1644853660000|2022-02-14 15:47:40|6511.2|6505.2|6511.7|6505.7|6511.7|6505.7|6510.6|6504.6|4
1644853670000|2022-02-14 15:47:50|6511.2|6505.2|6513.2|6507.2|6513.2|6507.2|6511.2|6505.2|2
1644853680000|2022-02-14 15:48:00|6512.8|6506.8|6513.7|6507.7|6514.2|6508.2|6512.8|6506.8|11
1644853690000|2022-02-14 15:48:10|6514.4|6508.4|6513.6|6507.6|6514.7|6508.7|6513.6|6507.6|7
1644853700000|2022-02-14 15:48:20|6513.7|6507.7|6514.2|6508.2|6514.7|6508.7|6513.7|6507.7|8
1644853720000|2022-02-14 15:48:40|6513.4|6507.4|6512.7|6506.7|6513.4|6507.4|6512|6506|3
1644853730000|2022-02-14 15:48:50|6512.2|6506.2|6513.6|6507.6|6513.6|6507.6|6512.2|6506.2|10
1644853740000|2022-02-14 15:49:00|6514.6|6508.6|6514.2|6508.2|6514.7|6508.7|6514.2|6508.2|9
1644853750000|2022-02-14 15:49:10|6513.6|6507.6|6514.1|6508.1|6514.1|6508.1|6513.6|6507.6|1
1644853760000|2022-02-14 15:49:20|6513.6|6507.6|6513.2|6507.2|6514.1|6508.1|6513.2|6507.2|9
1644853770000|2022-02-14 15:49:30|6513.1|6507.1|6513.1|6507.1|6513.2|6507.2|6512.6|6506.6|2
1644853780000|2022-02-14 15:49:40|6513.2|6507.2|6512.7|6506.7|6514.1|6508.1|6512.7|6506.7|7
1644853790000|2022-02-14 15:49:50|6513.2|6507.2|6513.2|6507.2|6513.6|6507.6|6513.2|6507.2|1
1644853800000|2022-02-14 15:50:00|6512.1|6506.1|6513.6|6507.6|6513.6|6507.6|6512.1|6506.1|4
1644853810000|2022-02-14 15:50:10|6513.2|6507.2|6514.2|6508.2|6514.2|6508.2|6513.1|6507.1|3
1644853820000|2022-02-14 15:50:20|6514.1|6508.1|6515.7|6509.7|6516.2|6510.2|6514.1|6508.1|7
1644853830000|2022-02-14 15:50:30|6515.6|6509.6|6515|6509|6515.6|6509.6|6514.6|6508.6|0
1644853840000|2022-02-14 15:50:40|6514.6|6508.6|6515.1|6509.1|6515.1|6509.1|6514.6|6508.6|0
1644853850000|2022-02-14 15:50:50|6516|6510|6515.6|6509.6|6516|6510|6515.6|6509.6|1
1644853860000|2022-02-14 15:51:00|6515|6509|6514.6|6508.6|6515|6509|6514.6|6508.6|0
1644853870000|2022-02-14 15:51:10|6515.2|6509.2|6517.7|6511.7|6517.7|6511.7|6515.2|6509.2|6
1644853880000|2022-02-14 15:51:20|6518.2|6512.2|6518.2|6512.2|6518.7|6512.7|6518.2|6512.2|9
1644853890000|2022-02-14 15:51:30|6517.7|6511.7|6518.2|6512.2|6518.2|6512.2|6517.7|6511.7|0
1644853900000|2022-02-14 15:51:40|6518.7|6512.7|6518.7|6512.7|6519.2|6513.2|6518.2|6512.2|1
1644853910000|2022-02-14 15:51:50|6518.6|6512.6|6519.2|6513.2|6519.6|6513.6|6518.2|6512.2|4
1644853920000|2022-02-14 15:52:00|6519.1|6513.1|6518.2|6512.2|6519.1|6513.1|6518.1|6512.1|7
1644853930000|2022-02-14 15:52:10|6518.3|6512.3|6518.2|6512.2|6518.7|6512.7|6518.2|6512.2|2
1644853940000|2022-02-14 15:52:20|6516.9|6510.9|6515.7|6509.7|6516.9|6510.9|6515.7|6509.7|2
1644853950000|2022-02-14 15:52:30|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|6515.7|6509.7|3
1644853960000|2022-02-14 15:52:40|6517.2|6511.2|6518.2|6512.2|6518.2|6512.2|6517.2|6511.2|2
1644853970000|2022-02-14 15:52:50|6517.6|6511.6|6517.2|6511.2|6517.6|6511.6|6517.2|6511.2|1
1644853980000|2022-02-14 15:53:00|6516.2|6510.2|6515.2|6509.2|6516.2|6510.2|6515.1|6509.1|4
1644853990000|2022-02-14 15:53:10|6514.2|6508.2|6514.6|6508.6|6514.7|6508.7|6514.2|6508.2|0
1644854000000|2022-02-14 15:53:20|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|1
1644854010000|2022-02-14 15:53:30|6514.1|6508.1|6517.7|6511.7|6518|6512|6514.1|6508.1|202
1644854020000|2022-02-14 15:53:40|6518.2|6512.2|6519.2|6513.2|6519.2|6513.2|6518.1|6512.1|1
1644854030000|2022-02-14 15:53:50|6519.3|6513.3|6521.1|6515.1|6521.2|6515.2|6519.3|6513.3|6
1644854040000|2022-02-14 15:54:00|6520.6|6514.6|6522.7|6516.7|6522.7|6516.7|6520.2|6514.2|29
1644854050000|2022-02-14 15:54:10|6522.2|6516.2|6520.6|6514.6|6522.2|6516.2|6520.6|6514.6|18
1644854060000|2022-02-14 15:54:20|6519.6|6513.6|6519.2|6513.2|6520.7|6514.7|6519.2|6513.2|5
1644854070000|2022-02-14 15:54:30|6520.2|6514.2|6519.6|6513.6|6520.2|6514.2|6519.6|6513.6|6
1644854080000|2022-02-14 15:54:40|6519.2|6513.2|6519.6|6513.6|6519.6|6513.6|6519.2|6513.2|1
1644854090000|2022-02-14 15:54:50|6519.2|6513.2|6518.7|6512.7|6519.2|6513.2|6518.7|6512.7|0
1644854100000|2022-02-14 15:55:00|6518.2|6512.2|6518.6|6512.6|6521.1|6515.1|6518.2|6512.2|6
1644854110000|2022-02-14 15:55:10|6519.1|6513.1|6521.6|6515.6|6521.6|6515.6|6519.1|6513.1|4
1644854120000|2022-02-14 15:55:20|||||||||1
1644854130000|2022-02-14 15:55:30|6522.2|6516.2|6522.2|6516.2|6522.2|6516.2|6521.6|6515.6|1
1644854140000|2022-02-14 15:55:40|6521.7|6515.7|6521.7|6515.7|6521.7|6515.7|6521.7|6515.7|0
1644854150000|2022-02-14 15:55:50|6522.2|6516.2|6522.2|6516.2|6522.2|6516.2|6522.2|6516.2|0
1644854160000|2022-02-14 15:56:00|||||||||2
1644854170000|2022-02-14 15:56:10|6522.1|6516.1|6522.2|6516.2|6522.2|6516.2|6521.2|6515.2|10
1644854180000|2022-02-14 15:56:20|6521.8|6515.8|6522.2|6516.2|6522.2|6516.2|6521.3|6515.3|2
1644854190000|2022-02-14 15:56:30|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|0
1644854200000|2022-02-14 15:56:40|6520.7|6514.7|6521.2|6515.2|6521.2|6515.2|6520.7|6514.7|2
1644854210000|2022-02-14 15:56:50|6520.6|6514.6|6520.7|6514.7|6520.7|6514.7|6519.1|6513.1|10
1644854220000|2022-02-14 15:57:00|6520.3|6514.3|6521.5|6515.5|6522.7|6516.7|6520.2|6514.2|10
1644854230000|2022-02-14 15:57:10|6521.6|6515.6|6522.2|6516.2|6522.2|6516.2|6519.2|6513.2|10
1644854240000|2022-02-14 15:57:20|6522.3|6516.3|6526.6|6520.6|6527.6|6521.6|6522|6516|104
1644854250000|2022-02-14 15:57:30|6526.7|6520.7|6525.2|6519.2|6527.1|6521.1|6524.6|6518.6|9
1644854260000|2022-02-14 15:57:40|6525.1|6519.1|6525.2|6519.2|6525.7|6519.7|6524.6|6518.6|6
1644854270000|2022-02-14 15:57:50|6525.3|6519.3|6527.2|6521.2|6527.2|6521.2|6525.2|6519.2|3
1644854280000|2022-02-14 15:58:00|6527.7|6521.7|6528.2|6522.2|6528.7|6522.7|6526.7|6520.7|3
1644854290000|2022-02-14 15:58:10|6527.6|6521.6|6526.6|6520.6|6527.6|6521.6|6526.6|6520.6|0
1644854300000|2022-02-14 15:58:20|6526.7|6520.7|6531.6|6525.6|6532.2|6526.2|6526.6|6520.6|20
1644854310000|2022-02-14 15:58:30|6532.1|6526.1|6532.3|6526.3|6532.3|6526.3|6532.1|6526.1|3
1644854320000|2022-02-14 15:58:40|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6531.2|6525.2|24
1644854330000|2022-02-14 15:58:50|6532.1|6526.1|6531.6|6525.6|6532.1|6526.1|6531.6|6525.6|0
1644854350000|2022-02-14 15:59:10|6531.7|6525.7|6531.6|6525.6|6532.2|6526.2|6531.6|6525.6|6
1644854360000|2022-02-14 15:59:20|6531.2|6525.2|6532.2|6526.2|6532.2|6526.2|6530.7|6524.7|39
1644854370000|2022-02-14 15:59:30|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|5
1644854380000|2022-02-14 15:59:40|||||||||2
1644854390000|2022-02-14 15:59:50|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|6532|6526|5
1644854400000|2022-02-14 16:00:00|6532.7|6526.7|6531.6|6525.6|6532.7|6526.7|6531.6|6525.6|6
1644854410000|2022-02-14 16:00:10|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|5
1644854420000|2022-02-14 16:00:20|6532.1|6526.1|6527.6|6521.6|6532.1|6526.1|6527.6|6521.6|7
1644854430000|2022-02-14 16:00:30|6528.4|6522.4|6530.6|6524.6|6530.6|6524.6|6528.4|6522.4|10
1644854440000|2022-02-14 16:00:40|||||||||4
1644854450000|2022-02-14 16:00:50|6530.7|6524.7|6531.1|6525.1|6531.1|6525.1|6530.7|6524.7|0
1644854460000|2022-02-14 16:01:00|6531.2|6525.2|6529.2|6523.2|6532.7|6526.7|6529.2|6523.2|13
1644854470000|2022-02-14 16:01:10|6529.3|6523.3|6529.6|6523.6|6531.1|6525.1|6529.1|6523.1|9
1644854480000|2022-02-14 16:01:20|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|1
1644854490000|2022-02-14 16:01:30|6530.3|6524.3|6531.2|6525.2|6531.3|6525.3|6530.3|6524.3|11
1644854500000|2022-02-14 16:01:40|6530.1|6524.1|6530.6|6524.6|6531.6|6525.6|6530.1|6524.1|16
1644854510000|2022-02-14 16:01:50|6531.7|6525.7|6530.8|6524.8|6531.7|6525.7|6530.6|6524.6|8
1644854520000|2022-02-14 16:02:00|6531.2|6525.2|6533.2|6527.2|6533.2|6527.2|6530.6|6524.6|9
1644854530000|2022-02-14 16:02:10|6532.8|6526.8|6533.4|6527.4|6533.9|6527.9|6532.8|6526.8|9
1644854540000|2022-02-14 16:02:20|6533.8|6527.8|6532.8|6526.8|6534.9|6528.9|6532.8|6526.8|6
1644854550000|2022-02-14 16:02:30|6533.4|6527.4|6534.4|6528.4|6534.4|6528.4|6533.4|6527.4|2
1644854570000|2022-02-14 16:02:50|6535.3|6529.3|6534.8|6528.8|6535.3|6529.3|6534.3|6528.3|4
1644854580000|2022-02-14 16:03:00|6534.9|6528.9|6536.3|6530.3|6538.8|6532.8|6534.9|6528.9|72
1644854590000|2022-02-14 16:03:10|6535.2|6529.2|6533.2|6527.2|6535.2|6529.2|6533.2|6527.2|19
1644854600000|2022-02-14 16:03:20|6530.7|6524.7|6528.2|6522.2|6530.7|6524.7|6528.2|6522.2|17
1644854610000|2022-02-14 16:03:30|6527.6|6521.6|6525|6519|6527.6|6521.6|6525|6519|15
1644854620000|2022-02-14 16:03:40|6525.1|6519.1|6527.2|6521.2|6528.1|6522.1|6525.1|6519.1|5
1644854630000|2022-02-14 16:03:50|6527.6|6521.6|6530.7|6524.7|6530.7|6524.7|6527.6|6521.6|13
1644854640000|2022-02-14 16:04:00|6531.6|6525.6|6533.1|6527.1|6533.6|6527.6|6531.6|6525.6|24
1644854650000|2022-02-14 16:04:10|6533.6|6527.6|6539.6|6533.6|6539.6|6533.6|6533.6|6527.6|18
1644854660000|2022-02-14 16:04:20|6539|6533|6538.8|6532.8|6539.2|6533.2|6537.6|6531.6|12
1644854670000|2022-02-14 16:04:30|6539.2|6533.2|6537.6|6531.6|6539.2|6533.2|6537.6|6531.6|2
1644854680000|2022-02-14 16:04:40|6537.2|6531.2|6538.2|6532.2|6538.8|6532.8|6537.2|6531.2|10
1644854690000|2022-02-14 16:04:50|6537.6|6531.6|6537.6|6531.6|6538.1|6532.1|6537.6|6531.6|1
1644854700000|2022-02-14 16:05:00|6536.6|6530.6|6535.8|6529.8|6536.6|6530.6|6535.2|6529.2|5
1644854710000|2022-02-14 16:05:10|||||||||1
1644854720000|2022-02-14 16:05:20|6534|6528|6530.2|6524.2|6534|6528|6530.2|6524.2|10
1644854730000|2022-02-14 16:05:30|6530.1|6524.1|6526|6520|6530.1|6524.1|6526|6520|4
1644854740000|2022-02-14 16:05:40|6525.5|6519.5|6525|6519|6528.1|6522.1|6524.1|6518.1|30
1644854750000|2022-02-14 16:05:50|6524.6|6518.6|6524.6|6518.6|6526.1|6520.1|6524.6|6518.6|4
1644854760000|2022-02-14 16:06:00|6524.1|6518.1|6526.2|6520.2|6526.3|6520.3|6524.1|6518.1|17
1644854780000|2022-02-14 16:06:20|6527.2|6521.2|6529.6|6523.6|6529.6|6523.6|6526.6|6520.6|6
1644854790000|2022-02-14 16:06:30|6529.1|6523.1|6530.6|6524.6|6530.6|6524.6|6529.1|6523.1|1
1644854800000|2022-02-14 16:06:40|6531.1|6525.1|6532.5|6526.5|6532.6|6526.6|6531.1|6525.1|3
1644854810000|2022-02-14 16:06:50|6532.6|6526.6|6533.2|6527.2|6533.2|6527.2|6532.5|6526.5|7
1644854820000|2022-02-14 16:07:00|6533.1|6527.1|6535|6529|6535.2|6529.2|6533.1|6527.1|4
1644854830000|2022-02-14 16:07:10|6534.6|6528.6|6534|6528|6534.6|6528.6|6534|6528|1
1644854840000|2022-02-14 16:07:20|6532.7|6526.7|6532.6|6526.6|6532.7|6526.7|6532.1|6526.1|6
1644854850000|2022-02-14 16:07:30|6532.2|6526.2|6531.6|6525.6|6532.2|6526.2|6531.6|6525.6|3
1644854860000|2022-02-14 16:07:40|6531.1|6525.1|6530.1|6524.1|6531.1|6525.1|6530.1|6524.1|2
1644854870000|2022-02-14 16:07:50|6530.6|6524.6|6530.1|6524.1|6530.6|6524.6|6530.1|6524.1|1
1644854880000|2022-02-14 16:08:00|6527.6|6521.6|6529.6|6523.6|6530.6|6524.6|6527.6|6521.6|5
1644854890000|2022-02-14 16:08:10|6530.1|6524.1|6528.2|6522.2|6530.1|6524.1|6527.6|6521.6|4
1644854900000|2022-02-14 16:08:20|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6529.6|6523.6|7
1644854910000|2022-02-14 16:08:30|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|0
1644854920000|2022-02-14 16:08:40|6532.6|6526.6|6532.6|6526.6|6533.6|6527.6|6532|6526|5
1644854930000|2022-02-14 16:08:50|6533.2|6527.2|6533.2|6527.2|6533.6|6527.6|6532.6|6526.6|1
1644854940000|2022-02-14 16:09:00|6534.4|6528.4|6535.1|6529.1|6535.6|6529.6|6534.4|6528.4|3
1644854950000|2022-02-14 16:09:10|6534.1|6528.1|6532.7|6526.7|6534.1|6528.1|6532.6|6526.6|5
1644854960000|2022-02-14 16:09:20|6532.6|6526.6|6532.1|6526.1|6532.6|6526.6|6532|6526|1
1644854970000|2022-02-14 16:09:30|6532.2|6526.2|6533.2|6527.2|6533.2|6527.2|6532.2|6526.2|2
1644854980000|2022-02-14 16:09:40|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|0
1644854990000|2022-02-14 16:09:50|||||||||1
1644855000000|2022-02-14 16:10:00|6533.2|6527.2|6535.6|6529.6|6536.2|6530.2|6533.2|6527.2|8
1644855010000|2022-02-14 16:10:10|6535.7|6529.7|6536.6|6530.6|6538.6|6532.6|6535.7|6529.7|9
1644855020000|2022-02-14 16:10:20|6536.5|6530.5|6534.6|6528.6|6536.5|6530.5|6534.6|6528.6|2
1644855030000|2022-02-14 16:10:30|6535.2|6529.2|6533.1|6527.1|6536.1|6530.1|6533.1|6527.1|12
1644855040000|2022-02-14 16:10:40|6533.2|6527.2|6533.6|6527.6|6533.6|6527.6|6533.2|6527.2|2
1644855050000|2022-02-14 16:10:50|6534.5|6528.5|6536.2|6530.2|6536.2|6530.2|6534.5|6528.5|4
1644855060000|2022-02-14 16:11:00|6536.6|6530.6|6536.3|6530.3|6536.7|6530.7|6536.1|6530.1|3
1644855070000|2022-02-14 16:11:10|6536.2|6530.2|6536.7|6530.7|6537.2|6531.2|6536.2|6530.2|3
1644855080000|2022-02-14 16:11:20|6537.2|6531.2|6536.2|6530.2|6537.2|6531.2|6535.6|6529.6|102
1644855090000|2022-02-14 16:11:30|6536.1|6530.1|6535.6|6529.6|6537.2|6531.2|6535.6|6529.6|58
1644855100000|2022-02-14 16:11:40|6535|6529|6536.2|6530.2|6536.2|6530.2|6535|6529|3
1644855110000|2022-02-14 16:11:50|6537.2|6531.2|6538|6532|6538.6|6532.6|6537.2|6531.2|4
1644855120000|2022-02-14 16:12:00|6538.2|6532.2|6537.1|6531.1|6538.6|6532.6|6537.1|6531.1|2
1644855130000|2022-02-14 16:12:10|6537|6531|6537.2|6531.2|6537.3|6531.3|6537|6531|5
1644855140000|2022-02-14 16:12:20|6537|6531|6537.2|6531.2|6537.6|6531.6|6537|6531|4
1644855150000|2022-02-14 16:12:30|6537|6531|6537.2|6531.2|6537.2|6531.2|6537|6531|2
1644855160000|2022-02-14 16:12:40|6538.7|6532.7|6538.2|6532.2|6538.7|6532.7|6537.7|6531.7|6
1644855170000|2022-02-14 16:12:50|6537.7|6531.7|6537.2|6531.2|6538.2|6532.2|6537|6531|2
1644855180000|2022-02-14 16:13:00|6537.1|6531.1|6537.7|6531.7|6537.7|6531.7|6537.1|6531.1|3
1644855190000|2022-02-14 16:13:10|6537.9|6531.9|6539.6|6533.6|6540.1|6534.1|6537.9|6531.9|5
1644855200000|2022-02-14 16:13:20|||||||||3
1644855210000|2022-02-14 16:13:30|6540.1|6534.1|6540.2|6534.2|6540.6|6534.6|6540.1|6534.1|2
1644855220000|2022-02-14 16:13:40|6540.1|6534.1|6539|6533|6540.2|6534.2|6539|6533|8
1644855230000|2022-02-14 16:13:50|6539.1|6533.1|6540.7|6534.7|6540.7|6534.7|6539.1|6533.1|8
1644855240000|2022-02-14 16:14:00|6542.1|6536.1|6543.1|6537.1|6543.7|6537.7|6542.1|6536.1|7
1644855250000|2022-02-14 16:14:10|6542.1|6536.1|6541.6|6535.6|6543.6|6537.6|6541.6|6535.6|8
1644855260000|2022-02-14 16:14:20|6540.8|6534.8|6539|6533|6543.1|6537.1|6539|6533|15
1644855270000|2022-02-14 16:14:30|6539.1|6533.1|6538.6|6532.6|6539.7|6533.7|6537.6|6531.6|3
1644855280000|2022-02-14 16:14:40|6538.5|6532.5|6536.6|6530.6|6538.5|6532.5|6536.6|6530.6|2
1644855290000|2022-02-14 16:14:50|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6536.7|6530.7|4
1644855300000|2022-02-14 16:15:00|6539.1|6533.1|6539.6|6533.6|6539.6|6533.6|6539.1|6533.1|3
1644855310000|2022-02-14 16:15:10|6540.1|6534.1|6536|6530|6540.1|6534.1|6536|6530|5
1644855320000|2022-02-14 16:15:20|6536.5|6530.5|6535|6529|6536.5|6530.5|6535|6529|0
1644855330000|2022-02-14 16:15:30|6535.6|6529.6|6535.6|6529.6|6536.6|6530.6|6535.6|6529.6|4
1644855340000|2022-02-14 16:15:40|6535|6529|6537.2|6531.2|6537.2|6531.2|6535|6529|1
1644855350000|2022-02-14 16:15:50|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|1
1644855360000|2022-02-14 16:16:00|6538.1|6532.1|6541.1|6535.1|6541.2|6535.2|6538.1|6532.1|5
1644855370000|2022-02-14 16:16:10|6541.6|6535.6|6539.3|6533.3|6541.6|6535.6|6539.3|6533.3|12
1644855380000|2022-02-14 16:16:20|6540|6534|6540|6534|6540|6534|6540|6534|3
1644855390000|2022-02-14 16:16:30|6539.9|6533.9|6541.9|6535.9|6542.4|6536.4|6539.9|6533.9|3
1644855400000|2022-02-14 16:16:40|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6541.9|6535.9|0
1644855410000|2022-02-14 16:16:50|6542.9|6536.9|6542.4|6536.4|6543.4|6537.4|6542.4|6536.4|1
1644855420000|2022-02-14 16:17:00|6542.9|6536.9|6541.9|6535.9|6543.4|6537.4|6540.4|6534.4|5
1644855430000|2022-02-14 16:17:10|6542.4|6536.4|6541.9|6535.9|6542.4|6536.4|6541.4|6535.4|2
1644855440000|2022-02-14 16:17:20|6542|6536|6542.9|6536.9|6543.5|6537.5|6542|6536|12
1644855450000|2022-02-14 16:17:30|6541.7|6535.7|6539|6533|6541.7|6535.7|6537.4|6531.4|16
1644855460000|2022-02-14 16:17:40|6539.4|6533.4|6540|6534|6540.9|6534.9|6539.4|6533.4|15
1644855470000|2022-02-14 16:17:50|6540.1|6534.1|6539.4|6533.4|6540.1|6534.1|6539.4|6533.4|10
1644855480000|2022-02-14 16:18:00|6540|6534|6539.9|6533.9|6542|6536|6539.9|6533.9|17
1644855490000|2022-02-14 16:18:10|6540.5|6534.5|6536.9|6530.9|6540.5|6534.5|6536.9|6530.9|12
1644855500000|2022-02-14 16:18:20|6537.5|6531.5|6539.4|6533.4|6539.9|6533.9|6537|6531|16
1644855510000|2022-02-14 16:18:30|6539.6|6533.6|6542|6536|6542.9|6536.9|6539.6|6533.6|13
1644855520000|2022-02-14 16:18:40|6541.5|6535.5|6543.4|6537.4|6543.4|6537.4|6541.5|6535.5|8
1644855530000|2022-02-14 16:18:50|6543.9|6537.9|6542.4|6536.4|6544.1|6538.1|6542.4|6536.4|8
1644855540000|2022-02-14 16:19:00|6542.8|6536.8|6544.5|6538.5|6544.5|6538.5|6542.4|6536.4|12
1644855550000|2022-02-14 16:19:10|6544.6|6538.6|6544.4|6538.4|6548|6542|6544.4|6538.4|22
1644855560000|2022-02-14 16:19:20|6545|6539|6544.9|6538.9|6545.1|6539.1|6544.3|6538.3|6
1644855570000|2022-02-14 16:19:30|6545|6539|6544.4|6538.4|6545.5|6539.5|6544.4|6538.4|9
1644855580000|2022-02-14 16:19:40|6544.8|6538.8|6546.4|6540.4|6547.1|6541.1|6544.8|6538.8|13
1644855590000|2022-02-14 16:19:50|6547.5|6541.5|6549.5|6543.5|6549.9|6543.9|6547.5|6541.5|10
1644855600000|2022-02-14 16:20:00|6549.4|6543.4|6548.4|6542.4|6549.5|6543.5|6548.4|6542.4|8
1644855610000|2022-02-14 16:20:10|6547.1|6541.1|6545.4|6539.4|6547.1|6541.1|6545.4|6539.4|3
1644855620000|2022-02-14 16:20:20|6543.4|6537.4|6544|6538|6544|6538|6543.4|6537.4|1
1644855630000|2022-02-14 16:20:30|6544.4|6538.4|6545.4|6539.4|6545.4|6539.4|6544|6538|2
1644855640000|2022-02-14 16:20:40|6545.3|6539.3|6544.9|6538.9|6545.3|6539.3|6544.9|6538.9|0
1644855650000|2022-02-14 16:20:50|6544.4|6538.4|6542.7|6536.7|6544.5|6538.5|6542.7|6536.7|10
1644855660000|2022-02-14 16:21:00|6543.2|6537.2|6542.7|6536.7|6543.2|6537.2|6542.7|6536.7|0
1644855670000|2022-02-14 16:21:10|6541.9|6535.9|6539.7|6533.7|6541.9|6535.9|6539.7|6533.7|3
1644855680000|2022-02-14 16:21:20|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|2
1644855710000|2022-02-14 16:21:50|6539.3|6533.3|6539.7|6533.7|6539.7|6533.7|6538.7|6532.7|6
1644855720000|2022-02-14 16:22:00|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.7|6533.7|6
1644855730000|2022-02-14 16:22:10|6539.2|6533.2|6537.8|6531.8|6539.7|6533.7|6537.8|6531.8|3
1644855740000|2022-02-14 16:22:20|6537.7|6531.7|6536.8|6530.8|6538.2|6532.2|6536.8|6530.8|5
1644855760000|2022-02-14 16:22:40|6536.9|6530.9|6536.8|6530.8|6537.3|6531.3|6536.8|6530.8|2
1644855770000|2022-02-14 16:22:50|6537.2|6531.2|6537.3|6531.3|6537.3|6531.3|6537.2|6531.2|1
1644855780000|2022-02-14 16:23:00|6539.8|6533.8|6539.7|6533.7|6539.8|6533.8|6539.7|6533.7|7
1644855790000|2022-02-14 16:23:10|6538.7|6532.7|6537.8|6531.8|6539.3|6533.3|6537.8|6531.8|65
1644855800000|2022-02-14 16:23:20|6538.2|6532.2|6537.8|6531.8|6538.2|6532.2|6537.8|6531.8|0
1644855810000|2022-02-14 16:23:30|6538.8|6532.8|6540.8|6534.8|6540.8|6534.8|6538.8|6532.8|3
1644855820000|2022-02-14 16:23:40|6541.2|6535.2|6542.7|6536.7|6542.8|6536.8|6541.2|6535.2|2
1644855830000|2022-02-14 16:23:50|6541.9|6535.9|6542.8|6536.8|6542.8|6536.8|6541.7|6535.7|13
1644855840000|2022-02-14 16:24:00|6543.8|6537.8|6543.7|6537.7|6543.8|6537.8|6543.7|6537.7|2
1644855850000|2022-02-14 16:24:10|6543.6|6537.6|6543.2|6537.2|6543.6|6537.6|6542.3|6536.3|4
1644855860000|2022-02-14 16:24:20|6543.3|6537.3|6543.8|6537.8|6544.8|6538.8|6543.2|6537.2|4
1644855880000|2022-02-14 16:24:40|6544.8|6538.8|6544.2|6538.2|6544.8|6538.8|6544.2|6538.2|1
1644855890000|2022-02-14 16:24:50|6544.3|6538.3|6545.2|6539.2|6546.2|6540.2|6544.3|6538.3|6
1644855900000|2022-02-14 16:25:00|6545.4|6539.4|6546.2|6540.2|6547.2|6541.2|6545.4|6539.4|4
1644855910000|2022-02-14 16:25:10|6545.2|6539.2|6544.7|6538.7|6545.2|6539.2|6544.7|6538.7|2
1644855930000|2022-02-14 16:25:30|6543|6537|6542.8|6536.8|6543|6537|6542.7|6536.7|1
1644855940000|2022-02-14 16:25:40|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|0
1644855950000|2022-02-14 16:25:50|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|2
1644855960000|2022-02-14 16:26:00|6541.8|6535.8|6542.7|6536.7|6542.7|6536.7|6541.8|6535.8|14
1644855970000|2022-02-14 16:26:10|6542.2|6536.2|6541.7|6535.7|6542.2|6536.2|6541.7|6535.7|2
1644855980000|2022-02-14 16:26:20|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|1
1644855990000|2022-02-14 16:26:30|6543.2|6537.2|6541.7|6535.7|6543.2|6537.2|6541.7|6535.7|38
1644856000000|2022-02-14 16:26:40|6541.6|6535.6|6539.8|6533.8|6541.6|6535.6|6539.7|6533.7|2
1644856010000|2022-02-14 16:26:50|6539.9|6533.9|6542.2|6536.2|6542.2|6536.2|6539.8|6533.8|8
1644856020000|2022-02-14 16:27:00|6542.7|6536.7|6543.2|6537.2|6543.2|6537.2|6542.2|6536.2|5
1644856030000|2022-02-14 16:27:10|6541.8|6535.8|6540.7|6534.7|6541.8|6535.8|6540.7|6534.7|6
1644856040000|2022-02-14 16:27:20|6541.2|6535.2|6541|6535|6541.3|6535.3|6540.7|6534.7|3
1644856050000|2022-02-14 16:27:30|6542.2|6536.2|6540.2|6534.2|6542.7|6536.7|6540.2|6534.2|2
1644856060000|2022-02-14 16:27:40|6540.7|6534.7|6540.7|6534.7|6541.2|6535.2|6540.2|6534.2|3
1644856070000|2022-02-14 16:27:50|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.7|6534.7|1
1644856080000|2022-02-14 16:28:00|6540.7|6534.7|6541.7|6535.7|6542.2|6536.2|6540.7|6534.7|1
1644856090000|2022-02-14 16:28:10|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.2|6534.2|2
1644856100000|2022-02-14 16:28:20|6540.8|6534.8|6540.8|6534.8|6541.3|6535.3|6540.8|6534.8|0
1644856110000|2022-02-14 16:28:30|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|0
1644856120000|2022-02-14 16:28:40|6539.7|6533.7|6539.8|6533.8|6539.8|6533.8|6539.7|6533.7|7
1644856130000|2022-02-14 16:28:50|6539.7|6533.7|6539.7|6533.7|6539.9|6533.9|6539.7|6533.7|6
1644856140000|2022-02-14 16:29:00|6538.1|6532.1|6535.2|6529.2|6538.1|6532.1|6535.2|6529.2|57
1644856150000|2022-02-14 16:29:10|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|3
1644856170000|2022-02-14 16:29:30|6534.7|6528.7|6533.2|6527.2|6534.7|6528.7|6533.2|6527.2|12
1644856180000|2022-02-14 16:29:40|6534.1|6528.1|6534.7|6528.7|6534.8|6528.8|6534.1|6528.1|96
1644856190000|2022-02-14 16:29:50|6534.2|6528.2|6534.7|6528.7|6534.7|6528.7|6534.2|6528.2|7
1644856200000|2022-02-14 16:30:00|6534.8|6528.8|6536.8|6530.8|6537.3|6531.3|6534.8|6528.8|7
1644856210000|2022-02-14 16:30:10|6537.2|6531.2|6537.7|6531.7|6538.7|6532.7|6536.7|6530.7|7
1644856220000|2022-02-14 16:30:20|6537.8|6531.8|6537.7|6531.7|6538.7|6532.7|6537.7|6531.7|6
1644856230000|2022-02-14 16:30:30|6536.8|6530.8|6538.7|6532.7|6538.7|6532.7|6536.3|6530.3|7
1644856240000|2022-02-14 16:30:40|6538.3|6532.3|6538.2|6532.2|6538.3|6532.3|6537.2|6531.2|3
1644856250000|2022-02-14 16:30:50|6537.7|6531.7|6539.2|6533.2|6539.2|6533.2|6537.7|6531.7|3
1644856260000|2022-02-14 16:31:00|6538.7|6532.7|6536.2|6530.2|6539.2|6533.2|6536.2|6530.2|4
1644856270000|2022-02-14 16:31:10|6536.8|6530.8|6538.3|6532.3|6538.3|6532.3|6536.8|6530.8|8
1644856280000|2022-02-14 16:31:20|6538.2|6532.2|6538.3|6532.3|6538.3|6532.3|6536.7|6530.7|13
1644856290000|2022-02-14 16:31:30|6539.6|6533.6|6538.7|6532.7|6539.7|6533.7|6538.7|6532.7|6
1644856300000|2022-02-14 16:31:40|6538.6|6532.6|6537.2|6531.2|6538.6|6532.6|6537.2|6531.2|8
1644856310000|2022-02-14 16:31:50|6537.3|6531.3|6537.2|6531.2|6537.3|6531.3|6537.2|6531.2|8
1644856320000|2022-02-14 16:32:00|6537.3|6531.3|6539.7|6533.7|6539.7|6533.7|6537.3|6531.3|12
1644856330000|2022-02-14 16:32:10|6541.2|6535.2|6541.8|6535.8|6541.8|6535.8|6541.2|6535.2|4
1644856340000|2022-02-14 16:32:20|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|7
1644856360000|2022-02-14 16:32:40|6539.7|6533.7|6539.2|6533.2|6539.7|6533.7|6539.2|6533.2|1
1644856370000|2022-02-14 16:32:50|6538.7|6532.7|6537.7|6531.7|6538.7|6532.7|6537.7|6531.7|3
1644856380000|2022-02-14 16:33:00|6537.6|6531.6|6530.2|6524.2|6537.6|6531.6|6530.2|6524.2|8
1644856390000|2022-02-14 16:33:10|6529.4|6523.4|6530.8|6524.8|6530.8|6524.8|6529.2|6523.2|4
1644856400000|2022-02-14 16:33:20|6531.3|6525.3|6531.8|6525.8|6531.8|6525.8|6531.3|6525.3|0
1644856410000|2022-02-14 16:33:30|6531.7|6525.7|6531.8|6525.8|6531.8|6525.8|6531.7|6525.7|1
1644856420000|2022-02-14 16:33:40|6530.3|6524.3|6530.2|6524.2|6530.3|6524.3|6530.2|6524.2|10
1644856470000|2022-02-14 16:34:30|6530.3|6524.3|6530.4|6524.4|6530.4|6524.4|6530.2|6524.2|67
1644856480000|2022-02-14 16:34:40|6530.2|6524.2|6531.2|6525.2|6531.2|6525.2|6530.2|6524.2|24
1644856490000|2022-02-14 16:34:50|6535.4|6529.4|6531.4|6525.4|6535.4|6529.4|6531.4|6525.4|54
1644856500000|2022-02-14 16:35:00|6531.3|6525.3|6534.4|6528.4|6534.4|6528.4|6531.3|6525.3|10
1644856510000|2022-02-14 16:35:10|6533.4|6527.4|6532.8|6526.8|6533.4|6527.4|6532.8|6526.8|6
1644856520000|2022-02-14 16:35:20|6532.7|6526.7|6532.4|6526.4|6532.9|6526.9|6531.4|6525.4|3
1644856530000|2022-02-14 16:35:30|6531.9|6525.9|6532.4|6526.4|6532.4|6526.4|6531.9|6525.9|0
1644856540000|2022-02-14 16:35:40|6531.9|6525.9|6531.8|6525.8|6533.4|6527.4|6531.8|6525.8|4
1644856550000|2022-02-14 16:35:50|6532.3|6526.3|6533.4|6527.4|6533.4|6527.4|6532.3|6526.3|2
1644856560000|2022-02-14 16:36:00|6532.9|6526.9|6535.4|6529.4|6535.4|6529.4|6532.9|6526.9|1
1644856570000|2022-02-14 16:36:10|6535.3|6529.3|6531.8|6525.8|6535.3|6529.3|6531.8|6525.8|9
1644856580000|2022-02-14 16:36:20|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|0
1644856590000|2022-02-14 16:36:30|6531.8|6525.8|6530.4|6524.4|6531.8|6525.8|6529.4|6523.4|4
1644856600000|2022-02-14 16:36:40|||||||||1
1644856610000|2022-02-14 16:36:50|6530.8|6524.8|6530.4|6524.4|6530.9|6524.9|6530.4|6524.4|5
1644856620000|2022-02-14 16:37:00|6531|6525|6531|6525|6531|6525|6530.4|6524.4|6
1644856630000|2022-02-14 16:37:10|6530.4|6524.4|6532.4|6526.4|6532.4|6526.4|6530.3|6524.3|1
1644856640000|2022-02-14 16:37:20|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|0
1644856650000|2022-02-14 16:37:30|6531.6|6525.6|6532|6526|6532|6526|6531.6|6525.6|4
1644856660000|2022-02-14 16:37:40|6531.9|6525.9|6530.8|6524.8|6531.9|6525.9|6530.8|6524.8|1
1644856670000|2022-02-14 16:37:50|6530.4|6524.4|6529.8|6523.8|6530.4|6524.4|6529.8|6523.8|0
1644856680000|2022-02-14 16:38:00|6529.4|6523.4|6528.5|6522.5|6529.4|6523.4|6527.9|6521.9|5
1644856690000|2022-02-14 16:38:10|6528|6522|6528.5|6522.5|6528.5|6522.5|6526.9|6520.9|7
1644856700000|2022-02-14 16:38:20|6528.6|6522.6|6528.4|6522.4|6529.4|6523.4|6527.9|6521.9|9
1644856710000|2022-02-14 16:38:30|6528.9|6522.9|6528.4|6522.4|6529.4|6523.4|6528.4|6522.4|2
1644856720000|2022-02-14 16:38:40|6528.6|6522.6|6528.4|6522.4|6529.4|6523.4|6528.4|6522.4|0
1644856730000|2022-02-14 16:38:50|6527|6521|6526.8|6520.8|6527|6521|6526.8|6520.8|3
1644856740000|2022-02-14 16:39:00|6526|6520|6526.4|6520.4|6526.8|6520.8|6526|6520|12
1644856750000|2022-02-14 16:39:10|6526.9|6520.9|6527|6521|6527.5|6521.5|6526.5|6520.5|5
1644856760000|2022-02-14 16:39:20|6526.5|6520.5|6528.9|6522.9|6528.9|6522.9|6526.5|6520.5|4
1644856770000|2022-02-14 16:39:30|6527.9|6521.9|6528.9|6522.9|6528.9|6522.9|6527.9|6521.9|2
1644856780000|2022-02-14 16:39:40|6528.7|6522.7|6527.4|6521.4|6528.7|6522.7|6526.9|6520.9|1
1644856790000|2022-02-14 16:39:50|6527.9|6521.9|6529.9|6523.9|6529.9|6523.9|6527.9|6521.9|1
1644856800000|2022-02-14 16:40:00|6529.8|6523.8|6529.8|6523.8|6529.9|6523.9|6527.4|6521.4|8
1644856810000|2022-02-14 16:40:10|6529.4|6523.4|6531|6525|6531.4|6525.4|6529.4|6523.4|17
1644856820000|2022-02-14 16:40:20|6530.9|6524.9|6529.4|6523.4|6530.9|6524.9|6529.4|6523.4|3
1644856830000|2022-02-14 16:40:30|6528.5|6522.5|6524.9|6518.9|6528.5|6522.5|6524.9|6518.9|12
1644856840000|2022-02-14 16:40:40|6524.3|6518.3|6521.4|6515.4|6524.3|6518.3|6521.4|6515.4|49
1644856850000|2022-02-14 16:40:50|6521.2|6515.2|6520.9|6514.9|6521.4|6515.4|6520.3|6514.3|4
1644856860000|2022-02-14 16:41:00|6519.9|6513.9|6518.9|6512.9|6519.9|6513.9|6518.9|6512.9|6
1644856870000|2022-02-14 16:41:10|6518.7|6512.7|6520.9|6514.9|6521.9|6515.9|6518.7|6512.7|16
1644856880000|2022-02-14 16:41:20|6521.4|6515.4|6521.9|6515.9|6521.9|6515.9|6520.9|6514.9|6
1644856890000|2022-02-14 16:41:30|6524|6518|6524|6518|6524|6518|6524|6518|16
1644856900000|2022-02-14 16:41:40|6525.8|6519.8|6526.8|6520.8|6528.4|6522.4|6525.8|6519.8|16
1644856910000|2022-02-14 16:41:50|6527.4|6521.4|6527.2|6521.2|6527.4|6521.4|6527.2|6521.2|2
1644856920000|2022-02-14 16:42:00|6526.3|6520.3|6525.4|6519.4|6526.3|6520.3|6525.4|6519.4|4
1644856930000|2022-02-14 16:42:10|6525.9|6519.9|6526.4|6520.4|6527.8|6521.8|6525.9|6519.9|7
1644856940000|2022-02-14 16:42:20|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|0
1644856950000|2022-02-14 16:42:30|6527.4|6521.4|6526.2|6520.2|6527.4|6521.4|6526.2|6520.2|10
1644856960000|2022-02-14 16:42:40|6526.7|6520.7|6529.2|6523.2|6529.8|6523.8|6526.7|6520.7|8
1644856970000|2022-02-14 16:42:50|6529.7|6523.7|6529.8|6523.8|6529.8|6523.8|6529.7|6523.7|0
1644856980000|2022-02-14 16:43:00|6530.2|6524.2|6529.2|6523.2|6530.2|6524.2|6529.2|6523.2|1
1644856990000|2022-02-14 16:43:10|6529.3|6523.3|6528.7|6522.7|6530.3|6524.3|6528.7|6522.7|1
1644857000000|2022-02-14 16:43:20|6528.2|6522.2|6527.8|6521.8|6528.2|6522.2|6527.2|6521.2|0
1644857010000|2022-02-14 16:43:30|||||||||1
1644857020000|2022-02-14 16:43:40|6528.3|6522.3|6532.8|6526.8|6533.2|6527.2|6528.3|6522.3|4
1644857030000|2022-02-14 16:43:50|6533.3|6527.3|6532.2|6526.2|6533.3|6527.3|6531.8|6525.8|7
1644857040000|2022-02-14 16:44:00|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|1
1644857050000|2022-02-14 16:44:10|6532.3|6526.3|6532.7|6526.7|6532.7|6526.7|6532.3|6526.3|4
1644857060000|2022-02-14 16:44:20|6532.8|6526.8|6532.2|6526.2|6532.8|6526.8|6532.2|6526.2|4
1644857070000|2022-02-14 16:44:30|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|0
1644857080000|2022-02-14 16:44:40|6531.7|6525.7|6529.3|6523.3|6531.7|6525.7|6527.8|6521.8|4
1644857090000|2022-02-14 16:44:50|6529.8|6523.8|6529.8|6523.8|6530.3|6524.3|6529.2|6523.2|3
1644857100000|2022-02-14 16:45:00|6530.2|6524.2|6529.2|6523.2|6530.3|6524.3|6529.2|6523.2|4
1644857110000|2022-02-14 16:45:10|6529.7|6523.7|6531.2|6525.2|6531.8|6525.8|6529.7|6523.7|3
1644857120000|2022-02-14 16:45:20|6531.7|6525.7|6531.8|6525.8|6531.8|6525.8|6531.7|6525.7|1
1644857130000|2022-02-14 16:45:30|6531.2|6525.2|6531.2|6525.2|6531.7|6525.7|6531.2|6525.2|2
1644857140000|2022-02-14 16:45:40|6531.7|6525.7|6531.8|6525.8|6532.3|6526.3|6531.7|6525.7|2
1644857150000|2022-02-14 16:45:50|6532.3|6526.3|6530.2|6524.2|6532.3|6526.3|6530.2|6524.2|4
1644857160000|2022-02-14 16:46:00|6529.7|6523.7|6526.8|6520.8|6529.7|6523.7|6526.8|6520.8|5
1644857170000|2022-02-14 16:46:10|6526.7|6520.7|6524.8|6518.8|6526.7|6520.7|6524.8|6518.8|1
1644857180000|2022-02-14 16:46:20|6525.3|6519.3|6527.8|6521.8|6527.8|6521.8|6525.3|6519.3|5
1644857190000|2022-02-14 16:46:30|6528.2|6522.2|6527.7|6521.7|6528.7|6522.7|6527.7|6521.7|3
1644857200000|2022-02-14 16:46:40|6527.2|6521.2|6528.2|6522.2|6528.7|6522.7|6527.2|6521.2|1
1644857210000|2022-02-14 16:46:50|6528.7|6522.7|6530.3|6524.3|6530.3|6524.3|6528.7|6522.7|7
1644857220000|2022-02-14 16:47:00|6529.7|6523.7|6528.7|6522.7|6529.7|6523.7|6528.2|6522.2|2
1644857230000|2022-02-14 16:47:10|6527.2|6521.2|6530.8|6524.8|6530.8|6524.8|6527.2|6521.2|19
1644857240000|2022-02-14 16:47:20|6530.7|6524.7|6530.8|6524.8|6531.2|6525.2|6530.7|6524.7|4
1644857250000|2022-02-14 16:47:30|6529.2|6523.2|6529.7|6523.7|6529.7|6523.7|6529.2|6523.2|3
1644857260000|2022-02-14 16:47:40|6529.8|6523.8|6529.2|6523.2|6529.8|6523.8|6529.2|6523.2|1
1644857270000|2022-02-14 16:47:50|6529.7|6523.7|6531.2|6525.2|6531.2|6525.2|6529.3|6523.3|10
1644857280000|2022-02-14 16:48:00|6531.7|6525.7|6531.8|6525.8|6531.8|6525.8|6531.2|6525.2|2
1644857290000|2022-02-14 16:48:10|6531.7|6525.7|6531.2|6525.2|6531.7|6525.7|6531.2|6525.2|2
1644857300000|2022-02-14 16:48:20|6529.7|6523.7|6529.2|6523.2|6530.8|6524.8|6529.2|6523.2|3
1644857310000|2022-02-14 16:48:30|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6527.9|6521.9|2
1644857320000|2022-02-14 16:48:40|6528.2|6522.2|6527.8|6521.8|6528.2|6522.2|6527.3|6521.3|1
1644857330000|2022-02-14 16:48:50|6527.4|6521.4|6527.8|6521.8|6527.8|6521.8|6527.2|6521.2|0
1644857340000|2022-02-14 16:49:00|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|2
1644857350000|2022-02-14 16:49:10|6529.3|6523.3|6528.8|6522.8|6529.3|6523.3|6528.8|6522.8|2
1644857360000|2022-02-14 16:49:20|6528.9|6522.9|6532.2|6526.2|6532.2|6526.2|6528.9|6522.9|2
1644857370000|2022-02-14 16:49:30|||||||||1
1644857380000|2022-02-14 16:49:40|6532.7|6526.7|6530.7|6524.7|6532.7|6526.7|6530.7|6524.7|3
1644857390000|2022-02-14 16:49:50|6529.7|6523.7|6530.4|6524.4|6530.4|6524.4|6529.3|6523.3|8
1644857400000|2022-02-14 16:50:00|6530.8|6524.8|6531.7|6525.7|6532.2|6526.2|6530.8|6524.8|3
1644857410000|2022-02-14 16:50:10|6530.7|6524.7|6529.7|6523.7|6530.7|6524.7|6529.7|6523.7|0
1644857420000|2022-02-14 16:50:20|6529.2|6523.2|6528.7|6522.7|6529.2|6523.2|6528.7|6522.7|1
1644857430000|2022-02-14 16:50:30|6527.2|6521.2|6529.3|6523.3|6529.3|6523.3|6526.2|6520.2|6
1644857440000|2022-02-14 16:50:40|6529.8|6523.8|6529.2|6523.2|6530.2|6524.2|6529.2|6523.2|1
1644857450000|2022-02-14 16:50:50|6529.8|6523.8|6530.2|6524.2|6530.2|6524.2|6529.8|6523.8|0
1644857460000|2022-02-14 16:51:00|6529.7|6523.7|6528.2|6522.2|6530.2|6524.2|6527.7|6521.7|4
1644857470000|2022-02-14 16:51:10|6527.7|6521.7|6527.7|6521.7|6528.1|6522.1|6527.7|6521.7|3
1644857480000|2022-02-14 16:51:20|6526.7|6520.7|6525.2|6519.2|6526.7|6520.7|6525.2|6519.2|3
1644857490000|2022-02-14 16:51:30|6526.2|6520.2|6526.2|6520.2|6527.2|6521.2|6526.2|6520.2|1
1644857500000|2022-02-14 16:51:40|6525.8|6519.8|6525.2|6519.2|6525.8|6519.8|6525.2|6519.2|1
1644857510000|2022-02-14 16:51:50|6525.3|6519.3|6524.8|6518.8|6525.8|6519.8|6524.7|6518.7|1
1644857520000|2022-02-14 16:52:00|6524.7|6518.7|6528.7|6522.7|6529.2|6523.2|6524.7|6518.7|5
1644857530000|2022-02-14 16:52:10|6529.2|6523.2|6527.2|6521.2|6529.2|6523.2|6527.2|6521.2|6
1644857540000|2022-02-14 16:52:20|6526.8|6520.8|6525.7|6519.7|6527.2|6521.2|6525.2|6519.2|6
1644857550000|2022-02-14 16:52:30|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|0
1644857560000|2022-02-14 16:52:40|6526.8|6520.8|6528.2|6522.2|6528.2|6522.2|6526.8|6520.8|3
1644857570000|2022-02-14 16:52:50|6528.7|6522.7|6528.7|6522.7|6529.2|6523.2|6528.7|6522.7|0
1644857580000|2022-02-14 16:53:00|6529.2|6523.2|6527.2|6521.2|6529.2|6523.2|6527.2|6521.2|1
1644857590000|2022-02-14 16:53:10|6526.8|6520.8|6526.7|6520.7|6526.8|6520.8|6526.7|6520.7|2
1644857600000|2022-02-14 16:53:20|6526.8|6520.8|6527.8|6521.8|6527.8|6521.8|6526.8|6520.8|6
1644857610000|2022-02-14 16:53:30|6528.2|6522.2|6530.7|6524.7|6530.7|6524.7|6528.2|6522.2|9
1644857620000|2022-02-14 16:53:40|6529.7|6523.7|6528.7|6522.7|6529.7|6523.7|6528.7|6522.7|10
1644857630000|2022-02-14 16:53:50|6528.3|6522.3|6528.2|6522.2|6528.3|6522.3|6527.7|6521.7|0
1644857640000|2022-02-14 16:54:00|6528.3|6522.3|6528.8|6522.8|6528.8|6522.8|6528.3|6522.3|3
1644857650000|2022-02-14 16:54:10|6528.3|6522.3|6528.7|6522.7|6528.8|6522.8|6528.2|6522.2|5
1644857660000|2022-02-14 16:54:20|6528.2|6522.2|6528.7|6522.7|6528.7|6522.7|6528.2|6522.2|0
1644857670000|2022-02-14 16:54:30|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|6527.8|6521.8|1
1644857680000|2022-02-14 16:54:40|6528.3|6522.3|6528.7|6522.7|6528.7|6522.7|6528.2|6522.2|1
1644857690000|2022-02-14 16:54:50|6528.2|6522.2|6528.7|6522.7|6528.7|6522.7|6528.2|6522.2|0
1644857700000|2022-02-14 16:55:00|6528.8|6522.8|6528.8|6522.8|6529.3|6523.3|6528.7|6522.7|3
1644857710000|2022-02-14 16:55:10|6529.3|6523.3|6529.2|6523.2|6529.3|6523.3|6528.8|6522.8|1
1644857720000|2022-02-14 16:55:20|6528.7|6522.7|6527.2|6521.2|6529.3|6523.3|6527.2|6521.2|109
1644857730000|2022-02-14 16:55:30|6526.8|6520.8|6526.2|6520.2|6526.8|6520.8|6526.2|6520.2|100
1644857740000|2022-02-14 16:55:40|6527.9|6521.9|6526.2|6520.2|6527.9|6521.9|6526.2|6520.2|110
1644857750000|2022-02-14 16:55:50|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|3
1644857760000|2022-02-14 16:56:00|6525.7|6519.7|6525.2|6519.2|6525.7|6519.7|6525.2|6519.2|1
1644857770000|2022-02-14 16:56:10|6524.8|6518.8|6524.8|6518.8|6525.3|6519.3|6524.8|6518.8|1
1644857780000|2022-02-14 16:56:20|6525.3|6519.3|6524.8|6518.8|6525.3|6519.3|6524.8|6518.8|1
1644857790000|2022-02-14 16:56:30|6524.7|6518.7|6527.2|6521.2|6527.2|6521.2|6524.3|6518.3|42
1644857800000|2022-02-14 16:56:40|6527.7|6521.7|6528.2|6522.2|6528.7|6522.7|6527.7|6521.7|1
1644857810000|2022-02-14 16:56:50|6528.7|6522.7|6528.2|6522.2|6529.2|6523.2|6528.2|6522.2|2
1644857820000|2022-02-14 16:57:00|6528.8|6522.8|6529.7|6523.7|6529.7|6523.7|6528.8|6522.8|14
1644857830000|2022-02-14 16:57:10|6528.7|6522.7|6530.2|6524.2|6530.7|6524.7|6528.7|6522.7|2
1644857840000|2022-02-14 16:57:20|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|7
1644857850000|2022-02-14 16:57:30|||||||||1
1644857860000|2022-02-14 16:57:40|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.2|6522.2|53
1644857870000|2022-02-14 16:57:50|6528.8|6522.8|6528.7|6522.7|6528.8|6522.8|6528.7|6522.7|43
1644857880000|2022-02-14 16:58:00|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|2
1644857890000|2022-02-14 16:58:10|6527.3|6521.3|6528.8|6522.8|6528.8|6522.8|6527.2|6521.2|3
1644857900000|2022-02-14 16:58:20|6529.3|6523.3|6528.8|6522.8|6529.3|6523.3|6528.8|6522.8|24
1644857910000|2022-02-14 16:58:30|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|0
1644857930000|2022-02-14 16:58:50|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|2
1644857940000|2022-02-14 16:59:00|6529.7|6523.7|6530.2|6524.2|6530.2|6524.2|6529.7|6523.7|1
1644857950000|2022-02-14 16:59:10|6529.8|6523.8|6531.7|6525.7|6531.8|6525.8|6529.8|6523.8|3
1644857960000|2022-02-14 16:59:20|6531.3|6525.3|6531.8|6525.8|6531.8|6525.8|6530.6|6524.6|9
1644857970000|2022-02-14 16:59:30|6532.2|6526.2|6531.2|6525.2|6532.2|6526.2|6531.2|6525.2|1
1644857980000|2022-02-14 16:59:40|6531.3|6525.3|6532.2|6526.2|6532.2|6526.2|6531.3|6525.3|5
1644857990000|2022-02-14 16:59:50|6531.7|6525.7|6532.2|6526.2|6532.2|6526.2|6531.7|6525.7|1
1644858000000|2022-02-14 17:00:00|6532.7|6526.7|6532.7|6526.7|6533.2|6527.2|6532.7|6526.7|1
1644858010000|2022-02-14 17:00:10|||||||||1
1644858020000|2022-02-14 17:00:20|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|3
1644858030000|2022-02-14 17:00:30|6530.8|6524.8|6528.7|6522.7|6531.2|6525.2|6528.7|6522.7|19
1644858040000|2022-02-14 17:00:40|6528.8|6522.8|6529.8|6523.8|6529.8|6523.8|6528.8|6522.8|2
1644858050000|2022-02-14 17:00:50|6530.2|6524.2|6529.8|6523.8|6530.2|6524.2|6529.8|6523.8|1
1644858060000|2022-02-14 17:01:00|6531.7|6525.7|6533.2|6527.2|6533.8|6527.8|6531.7|6525.7|10
1644858070000|2022-02-14 17:01:10|6533.3|6527.3|6533.2|6527.2|6533.8|6527.8|6533.2|6527.2|3
1644858080000|2022-02-14 17:01:20|6533.7|6527.7|6534.2|6528.2|6534.8|6528.8|6533.3|6527.3|0
1644858090000|2022-02-14 17:01:30|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1644858100000|2022-02-14 17:01:40|6533.7|6527.7|6533.7|6527.7|6534.3|6528.3|6533.7|6527.7|4
1644858110000|2022-02-14 17:01:50|6533.2|6527.2|6532.8|6526.8|6533.2|6527.2|6532.7|6526.7|2
1644858120000|2022-02-14 17:02:00|6534.7|6528.7|6535.8|6529.8|6536.3|6530.3|6534.7|6528.7|23
1644858130000|2022-02-14 17:02:10|6535.7|6529.7|6535.3|6529.3|6536.3|6530.3|6535.2|6529.2|4
1644858140000|2022-02-14 17:02:20|6535.7|6529.7|6535.8|6529.8|6536.2|6530.2|6535.7|6529.7|0
1644858150000|2022-02-14 17:02:30|6536.2|6530.2|6536.2|6530.2|6536.7|6530.7|6536.2|6530.2|3
1644858160000|2022-02-14 17:02:40|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|1
1644858170000|2022-02-14 17:02:50|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|1
1644858190000|2022-02-14 17:03:10|6538.3|6532.3|6537.8|6531.8|6538.3|6532.3|6537.7|6531.7|3
1644858200000|2022-02-14 17:03:20|6538.3|6532.3|6537.7|6531.7|6538.8|6532.8|6537.7|6531.7|4
1644858210000|2022-02-14 17:03:30|6536.9|6530.9|6536.8|6530.8|6536.9|6530.9|6536.7|6530.7|3
1644858220000|2022-02-14 17:03:40|6536|6530|6535.8|6529.8|6536|6530|6535.8|6529.8|3
1644858230000|2022-02-14 17:03:50|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|3
1644858240000|2022-02-14 17:04:00|6534.8|6528.8|6535.8|6529.8|6535.8|6529.8|6534.8|6528.8|2
1644858250000|2022-02-14 17:04:10|||||||||1
1644858260000|2022-02-14 17:04:20|6535.3|6529.3|6534.8|6528.8|6535.3|6529.3|6534.8|6528.8|6
1644858270000|2022-02-14 17:04:30|6536.3|6530.3|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|3
1644858280000|2022-02-14 17:04:40|6536.2|6530.2|6535.8|6529.8|6536.3|6530.3|6535.7|6529.7|4
1644858290000|2022-02-14 17:04:50|6536.2|6530.2|6534.8|6528.8|6536.2|6530.2|6534.8|6528.8|3
1644858300000|2022-02-14 17:05:00|||||||||1
1644858310000|2022-02-14 17:05:10|6534.3|6528.3|6530.8|6524.8|6534.3|6528.3|6530.8|6524.8|33
1644858320000|2022-02-14 17:05:20|6530.3|6524.3|6533.2|6527.2|6533.2|6527.2|6529.8|6523.8|8
1644858330000|2022-02-14 17:05:30|6533.7|6527.7|6533.3|6527.3|6533.7|6527.7|6533.3|6527.3|0
1644858340000|2022-02-14 17:05:40|6532.7|6526.7|6532.8|6526.8|6532.8|6526.8|6532.7|6526.7|6
1644858350000|2022-02-14 17:05:50|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6531.8|6525.8|1
1644858360000|2022-02-14 17:06:00|6533.2|6527.2|6533.3|6527.3|6533.3|6527.3|6532.8|6526.8|3
1644858370000|2022-02-14 17:06:10|6532.9|6526.9|6532.8|6526.8|6532.9|6526.9|6532.8|6526.8|4
1644858380000|2022-02-14 17:06:20|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|0
1644858390000|2022-02-14 17:06:30|6532.8|6526.8|6533.3|6527.3|6533.3|6527.3|6532.8|6526.8|4
1644858400000|2022-02-14 17:06:40|6532.8|6526.8|6532.7|6526.7|6532.8|6526.8|6532.7|6526.7|5
1644858410000|2022-02-14 17:06:50|6532.8|6526.8|6532.8|6526.8|6532.8|6526.8|6532.7|6526.7|3
1644858430000|2022-02-14 17:07:10|6533.3|6527.3|6530.7|6524.7|6533.3|6527.3|6530.7|6524.7|4
1644858440000|2022-02-14 17:07:20|6530.8|6524.8|6530.7|6524.7|6530.8|6524.8|6530.7|6524.7|1
1644858450000|2022-02-14 17:07:30|6529.9|6523.9|6526.8|6520.8|6529.9|6523.9|6526.8|6520.8|7
1644858460000|2022-02-14 17:07:40|6527.3|6521.3|6526.8|6520.8|6527.3|6521.3|6526.7|6520.7|2
1644858470000|2022-02-14 17:07:50|6526.7|6520.7|6525.8|6519.8|6526.7|6520.7|6525.8|6519.8|0
1644858480000|2022-02-14 17:08:00|6527.3|6521.3|6526.8|6520.8|6527.3|6521.3|6526.7|6520.7|7
1644858490000|2022-02-14 17:08:10|6527.8|6521.8|6529.8|6523.8|6530.9|6524.9|6527.8|6521.8|9
1644858500000|2022-02-14 17:08:20|6529.7|6523.7|6528.2|6522.2|6529.7|6523.7|6528.2|6522.2|2
1644858510000|2022-02-14 17:08:30|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|1
1644858520000|2022-02-14 17:08:40|6527.2|6521.2|6526.8|6520.8|6527.8|6521.8|6526.8|6520.8|2
1644858530000|2022-02-14 17:08:50|6527.3|6521.3|6526.8|6520.8|6527.3|6521.3|6526.8|6520.8|1
1644858540000|2022-02-14 17:09:00|6527.3|6521.3|6527.8|6521.8|6527.8|6521.8|6527.3|6521.3|4
1644858550000|2022-02-14 17:09:10|6527.7|6521.7|6527.8|6521.8|6527.8|6521.8|6527.7|6521.7|2
1644858560000|2022-02-14 17:09:20|6529.7|6523.7|6528.8|6522.8|6529.8|6523.8|6528.8|6522.8|6
1644858570000|2022-02-14 17:09:30|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6527.7|6521.7|6
1644858580000|2022-02-14 17:09:40|6527.8|6521.8|6528.7|6522.7|6528.8|6522.8|6527.7|6521.7|3
1644858590000|2022-02-14 17:09:50|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|1
1644858600000|2022-02-14 17:10:00|6528.7|6522.7|6526.8|6520.8|6528.7|6522.7|6526.8|6520.8|1
1644858610000|2022-02-14 17:10:10|6526.7|6520.7|6527.3|6521.3|6527.8|6521.8|6526.7|6520.7|5
1644858620000|2022-02-14 17:10:20|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|1
1644858630000|2022-02-14 17:10:30|6526.9|6520.9|6528.7|6522.7|6528.7|6522.7|6526.8|6520.8|5
1644858640000|2022-02-14 17:10:40|6527.2|6521.2|6526.8|6520.8|6527.2|6521.2|6526.8|6520.8|4
1644858650000|2022-02-14 17:10:50|6526.7|6520.7|6526.2|6520.2|6526.7|6520.7|6526.2|6520.2|0
1644858660000|2022-02-14 17:11:00|||||||||1
1644858670000|2022-02-14 17:11:10|6526.3|6520.3|6525.7|6519.7|6526.3|6520.3|6525.7|6519.7|3
1644858680000|2022-02-14 17:11:20|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|6525.7|6519.7|2
1644858690000|2022-02-14 17:11:30|6525.2|6519.2|6524.8|6518.8|6525.2|6519.2|6524.8|6518.8|1
1644858700000|2022-02-14 17:11:40|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|2
1644858710000|2022-02-14 17:11:50|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|6524.7|6518.7|9
1644858720000|2022-02-14 17:12:00|6524.9|6518.9|6528.7|6522.7|6528.7|6522.7|6524.7|6518.7|8
1644858730000|2022-02-14 17:12:10|6527.2|6521.2|6526.3|6520.3|6527.2|6521.2|6526.3|6520.3|1
1644858740000|2022-02-14 17:12:20|6526.2|6520.2|6527.2|6521.2|6527.2|6521.2|6526.2|6520.2|3
1644858750000|2022-02-14 17:12:30|6527.7|6521.7|6527.2|6521.2|6527.8|6521.8|6527.2|6521.2|2
1644858760000|2022-02-14 17:12:40|6525.9|6519.9|6527.8|6521.8|6527.8|6521.8|6525.8|6519.8|2
1644858780000|2022-02-14 17:13:00|6528.8|6522.8|6529.3|6523.3|6529.3|6523.3|6528.8|6522.8|6
1644858790000|2022-02-14 17:13:10|6532.2|6526.2|6532.7|6526.7|6532.7|6526.7|6532.2|6526.2|1
1644858800000|2022-02-14 17:13:20|6530.7|6524.7|6529.7|6523.7|6530.7|6524.7|6529.7|6523.7|3
1644858820000|2022-02-14 17:13:40|||||||||1
1644858830000|2022-02-14 17:13:50|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|2
1644858840000|2022-02-14 17:14:00|6530.3|6524.3|6529.7|6523.7|6530.3|6524.3|6529.7|6523.7|2
1644858850000|2022-02-14 17:14:10|||||||||2
1644858860000|2022-02-14 17:14:20|6529.8|6523.8|6529.7|6523.7|6529.8|6523.8|6529.7|6523.7|0
1644858870000|2022-02-14 17:14:30|6528.8|6522.8|6528.7|6522.7|6528.8|6522.8|6528.7|6522.7|2
1644858880000|2022-02-14 17:14:40|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|3
1644858890000|2022-02-14 17:14:50|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.7|6521.7|1
1644858900000|2022-02-14 17:15:00|||||||||1
1644858910000|2022-02-14 17:15:10|6527.7|6521.7|6529.7|6523.7|6529.7|6523.7|6527.7|6521.7|9
1644858930000|2022-02-14 17:15:30|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|2
1644858940000|2022-02-14 17:15:40|||||||||1
1644858950000|2022-02-14 17:15:50|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|1
1644858960000|2022-02-14 17:16:00|6527.8|6521.8|6526.2|6520.2|6527.8|6521.8|6526.2|6520.2|1
1644858980000|2022-02-14 17:16:20|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|6525.2|6519.2|3
1644858990000|2022-02-14 17:16:30|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|2
1644859010000|2022-02-14 17:16:50|6526.3|6520.3|6525.3|6519.3|6526.3|6520.3|6525.3|6519.3|16
1644859020000|2022-02-14 17:17:00|6525.8|6519.8|6525.8|6519.8|6526.7|6520.7|6525.8|6519.8|1
1644859030000|2022-02-14 17:17:10|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|2
1644859040000|2022-02-14 17:17:20|6525.8|6519.8|6525.8|6519.8|6525.9|6519.9|6525.8|6519.8|5
1644859060000|2022-02-14 17:17:40|6525.7|6519.7|6528.7|6522.7|6529.2|6523.2|6525.7|6519.7|301
1644859070000|2022-02-14 17:17:50|6528.6|6522.6|6529.7|6523.7|6529.7|6523.7|6527.7|6521.7|4
1644859080000|2022-02-14 17:18:00|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1644859090000|2022-02-14 17:18:10|6528.2|6522.2|6527.6|6521.6|6528.2|6522.2|6527.6|6521.6|9
1644859100000|2022-02-14 17:18:20|6527.7|6521.7|6527.7|6521.7|6528.1|6522.1|6527.7|6521.7|2
1644859110000|2022-02-14 17:18:30|6527.6|6521.6|6525.7|6519.7|6527.6|6521.6|6525.7|6519.7|5
1644859120000|2022-02-14 17:18:40|6525.2|6519.2|6526.2|6520.2|6526.2|6520.2|6525.2|6519.2|18
1644859140000|2022-02-14 17:19:00|6527.8|6521.8|6527.6|6521.6|6528.2|6522.2|6527.6|6521.6|12
1644859150000|2022-02-14 17:19:10|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|2
1644859160000|2022-02-14 17:19:20|6527.2|6521.2|6526.7|6520.7|6527.7|6521.7|6526.7|6520.7|4
1644859170000|2022-02-14 17:19:30|6526.6|6520.6|6525.7|6519.7|6526.7|6520.7|6525.7|6519.7|3
1644859180000|2022-02-14 17:19:40|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|3
1644859190000|2022-02-14 17:19:50|6525.6|6519.6|6525.7|6519.7|6525.7|6519.7|6525.6|6519.6|5
1644859200000|2022-02-14 17:20:00|6525.6|6519.6|6525.7|6519.7|6525.7|6519.7|6525.6|6519.6|4
1644859210000|2022-02-14 17:20:10|6526.2|6520.2|6525.7|6519.7|6526.2|6520.2|6525.7|6519.7|4
1644859220000|2022-02-14 17:20:20|6526.2|6520.2|6526.7|6520.7|6527.2|6521.2|6526.2|6520.2|4
1644859230000|2022-02-14 17:20:30|6526.2|6520.2|6525.7|6519.7|6526.2|6520.2|6525.7|6519.7|2
1644859250000|2022-02-14 17:20:50|6525.6|6519.6|6522.2|6516.2|6525.6|6519.6|6522.2|6516.2|5
1644859260000|2022-02-14 17:21:00|6521.7|6515.7|6522.2|6516.2|6522.2|6516.2|6521.6|6515.6|5
1644859270000|2022-02-14 17:21:10|6523.2|6517.2|6522.7|6516.7|6523.2|6517.2|6522.7|6516.7|4
1644859280000|2022-02-14 17:21:20|6522.2|6516.2|6524.2|6518.2|6525.2|6519.2|6522.2|6516.2|10
1644859290000|2022-02-14 17:21:30|||||||||2
1644859300000|2022-02-14 17:21:40|6524.4|6518.4|6524.7|6518.7|6525.2|6519.2|6524.4|6518.4|6
1644859310000|2022-02-14 17:21:50|6524.2|6518.2|6524.2|6518.2|6524.2|6518.2|6524.2|6518.2|0
1644859320000|2022-02-14 17:22:00|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6523.8|6517.8|0
1644859330000|2022-02-14 17:22:10|6524.3|6518.3|6523.2|6517.2|6524.3|6518.3|6523.2|6517.2|4
1644859350000|2022-02-14 17:22:30|6522.7|6516.7|6522.7|6516.7|6522.7|6516.7|6522.7|6516.7|0
1644859360000|2022-02-14 17:22:40|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|1
1644859370000|2022-02-14 17:22:50|6522.7|6516.7|6522.8|6516.8|6522.8|6516.8|6522.2|6516.2|3
1644859380000|2022-02-14 17:23:00|6522.7|6516.7|6520.9|6514.9|6522.7|6516.7|6520.7|6514.7|2
1644859390000|2022-02-14 17:23:10|6521.3|6515.3|6522.2|6516.2|6522.3|6516.3|6521.3|6515.3|1
1644859400000|2022-02-14 17:23:20|6521.8|6515.8|6521.8|6515.8|6521.8|6515.8|6521.7|6515.7|0
1644859410000|2022-02-14 17:23:30|6521.7|6515.7|6521.7|6515.7|6521.8|6515.8|6521.7|6515.7|1
1644859420000|2022-02-14 17:23:40|6522.2|6516.2|6522.3|6516.3|6522.3|6516.3|6521.7|6515.7|1
1644859430000|2022-02-14 17:23:50|6521.7|6515.7|6521.8|6515.8|6521.8|6515.8|6521.7|6515.7|18
1644859440000|2022-02-14 17:24:00|6522.3|6516.3|6524.3|6518.3|6524.3|6518.3|6522.3|6516.3|7
1644859450000|2022-02-14 17:24:10|6523.8|6517.8|6524.7|6518.7|6524.7|6518.7|6523.7|6517.7|3
1644859460000|2022-02-14 17:24:20|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|0
1644859470000|2022-02-14 17:24:30|6524.7|6518.7|6525.8|6519.8|6525.8|6519.8|6524.7|6518.7|2
1644859480000|2022-02-14 17:24:40|6526.3|6520.3|6527.8|6521.8|6527.8|6521.8|6525.8|6519.8|1
1644859500000|2022-02-14 17:25:00|6527.7|6521.7|6525.2|6519.2|6527.7|6521.7|6525.2|6519.2|18
1644859510000|2022-02-14 17:25:10|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|0
1644859520000|2022-02-14 17:25:20|6524.2|6518.2|6525.3|6519.3|6525.3|6519.3|6524.2|6518.2|9
1644859530000|2022-02-14 17:25:30|6525.2|6519.2|6526.7|6520.7|6526.7|6520.7|6525.2|6519.2|7
1644859540000|2022-02-14 17:25:40|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|1
1644859550000|2022-02-14 17:25:50|6526.7|6520.7|6526.3|6520.3|6526.7|6520.7|6526.2|6520.2|3
1644859560000|2022-02-14 17:26:00|6526.7|6520.7|6527.2|6521.2|6527.2|6521.2|6526.2|6520.2|5
1644859570000|2022-02-14 17:26:10|6527.7|6521.7|6528.2|6522.2|6528.2|6522.2|6527.7|6521.7|2
1644859580000|2022-02-14 17:26:20|6527.7|6521.7|6525.1|6519.1|6527.7|6521.7|6525.1|6519.1|5
1644859590000|2022-02-14 17:26:30|6525.6|6519.6|6525.7|6519.7|6526.2|6520.2|6525.6|6519.6|3
1644859600000|2022-02-14 17:26:40|6525.6|6519.6|6527.2|6521.2|6527.2|6521.2|6525.2|6519.2|5
1644859610000|2022-02-14 17:26:50|6528.2|6522.2|6529|6523|6530|6524|6528.2|6522.2|3
1644859620000|2022-02-14 17:27:00|6528.6|6522.6|6528.1|6522.1|6528.6|6522.6|6527.6|6521.6|0
1644859630000|2022-02-14 17:27:10|6528.7|6522.7|6529|6523|6529.2|6523.2|6528.7|6522.7|5
1644859640000|2022-02-14 17:27:20|6528.6|6522.6|6528.1|6522.1|6528.6|6522.6|6528.1|6522.1|0
1644859650000|2022-02-14 17:27:30|6526.6|6520.6|6526.1|6520.1|6526.7|6520.7|6526.1|6520.1|5
1644859660000|2022-02-14 17:27:40|6525.7|6519.7|6526.1|6520.1|6526.2|6520.2|6525.2|6519.2|8
1644859670000|2022-02-14 17:27:50|6525.2|6519.2|6525.1|6519.1|6525.6|6519.6|6525.1|6519.1|0
1644859680000|2022-02-14 17:28:00|6525.7|6519.7|6525.6|6519.6|6525.7|6519.7|6525.6|6519.6|1
1644859690000|2022-02-14 17:28:10|6525.2|6519.2|6525.7|6519.7|6525.7|6519.7|6525.2|6519.2|4
1644859710000|2022-02-14 17:28:30|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.6|6518.6|3
1644859720000|2022-02-14 17:28:40|6524.6|6518.6|6524.1|6518.1|6524.6|6518.6|6524.1|6518.1|0
1644859730000|2022-02-14 17:28:50|6524.2|6518.2|6524.7|6518.7|6524.7|6518.7|6524.2|6518.2|2
1644859740000|2022-02-14 17:29:00|6524.2|6518.2|6524.2|6518.2|6524.2|6518.2|6524.2|6518.2|17
1644859750000|2022-02-14 17:29:10|6524.7|6518.7|6526.7|6520.7|6526.7|6520.7|6524.7|6518.7|3
1644859760000|2022-02-14 17:29:20|6527.2|6521.2|6526.7|6520.7|6527.2|6521.2|6526.6|6520.6|1
1644859780000|2022-02-14 17:29:40|6528.2|6522.2|6527.7|6521.7|6528.2|6522.2|6527.7|6521.7|2
1644859790000|2022-02-14 17:29:50|6528.2|6522.2|6527.1|6521.1|6528.2|6522.2|6527.1|6521.1|1
1644859800000|2022-02-14 17:30:00|6526.7|6520.7|6527.7|6521.7|6527.7|6521.7|6526.7|6520.7|1
1644859820000|2022-02-14 17:30:20|6527.6|6521.6|6526.7|6520.7|6527.6|6521.6|6526.6|6520.6|1
1644859830000|2022-02-14 17:30:30|6527.2|6521.2|6527.7|6521.7|6527.7|6521.7|6527.2|6521.2|2
1644859840000|2022-02-14 17:30:40|6528.2|6522.2|6529.1|6523.1|6529.1|6523.1|6528.2|6522.2|2
1644859850000|2022-02-14 17:30:50|6529.5|6523.5|6530.1|6524.1|6530.1|6524.1|6529.5|6523.5|2
1644859860000|2022-02-14 17:31:00|6530.6|6524.6|6529.6|6523.6|6531.6|6525.6|6529.6|6523.6|13
1644859870000|2022-02-14 17:31:10|6530.1|6524.1|6529.5|6523.5|6530.1|6524.1|6529.5|6523.5|4
1644859880000|2022-02-14 17:31:20|6529.1|6523.1|6528.1|6522.1|6529.1|6523.1|6528.1|6522.1|4
1644859890000|2022-02-14 17:31:30|6528.2|6522.2|6528.1|6522.1|6528.7|6522.7|6528.1|6522.1|1
1644859900000|2022-02-14 17:31:40|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|5
1644859910000|2022-02-14 17:31:50|6528.2|6522.2|6528.1|6522.1|6528.2|6522.2|6528.1|6522.1|2
1644859920000|2022-02-14 17:32:00|6528.2|6522.2|6529.6|6523.6|6529.6|6523.6|6528.2|6522.2|2
1644859930000|2022-02-14 17:32:10|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|2
1644859940000|2022-02-14 17:32:20|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|10
1644859950000|2022-02-14 17:32:30|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|1
1644859960000|2022-02-14 17:32:40|||||||||3
1644859970000|2022-02-14 17:32:50|6528.5|6522.5|6528.7|6522.7|6528.7|6522.7|6528.5|6522.5|6
1644859980000|2022-02-14 17:33:00|6530.6|6524.6|6532.6|6526.6|6532.6|6526.6|6529.5|6523.5|18
1644859990000|2022-02-14 17:33:10|6531.5|6525.5|6530.1|6524.1|6532|6526|6530.1|6524.1|24
1644860000000|2022-02-14 17:33:20|6530.6|6524.6|6529.5|6523.5|6530.6|6524.6|6529.5|6523.5|1
1644860010000|2022-02-14 17:33:30|6529.1|6523.1|6529.7|6523.7|6529.7|6523.7|6529.1|6523.1|5
1644860020000|2022-02-14 17:33:40|6529.6|6523.6|6528.6|6522.6|6529.6|6523.6|6528.6|6522.6|4
1644860030000|2022-02-14 17:33:50|6527.7|6521.7|6527.6|6521.6|6527.7|6521.7|6527.6|6521.6|31
1644860040000|2022-02-14 17:34:00|6527.7|6521.7|6527.7|6521.7|6528.2|6522.2|6527.6|6521.6|2
1644860050000|2022-02-14 17:34:10|6527.2|6521.2|6528.2|6522.2|6528.2|6522.2|6527.2|6521.2|25
1644860060000|2022-02-14 17:34:20|6528.1|6522.1|6528.1|6522.1|6528.2|6522.2|6528.1|6522.1|0
1644860070000|2022-02-14 17:34:30|6527.7|6521.7|6529.2|6523.2|6529.2|6523.2|6527.7|6521.7|8
1644860080000|2022-02-14 17:34:40|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|0
1644860090000|2022-02-14 17:34:50|6529.7|6523.7|6531.2|6525.2|6531.2|6525.2|6529.7|6523.7|9
1644860100000|2022-02-14 17:35:00|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|6531.2|6525.2|3
1644860110000|2022-02-14 17:35:10|6530.7|6524.7|6530.2|6524.2|6530.7|6524.7|6530.2|6524.2|3
1644860120000|2022-02-14 17:35:20|6529.7|6523.7|6528.8|6522.8|6529.7|6523.7|6528.8|6522.8|5
1644860130000|2022-02-14 17:35:30|6529.7|6523.7|6529.2|6523.2|6529.7|6523.7|6529.2|6523.2|1
1644860140000|2022-02-14 17:35:40|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|0
1644860150000|2022-02-14 17:35:50|6528.7|6522.7|6529.2|6523.2|6529.7|6523.7|6528.7|6522.7|0
1644860160000|2022-02-14 17:36:00|||||||||3
1644860170000|2022-02-14 17:36:10|6528.7|6522.7|6528.8|6522.8|6528.8|6522.8|6528.7|6522.7|3
1644860180000|2022-02-14 17:36:20|6529.3|6523.3|6528.8|6522.8|6529.3|6523.3|6528.8|6522.8|1
1644860190000|2022-02-14 17:36:30|6528.7|6522.7|6528.7|6522.7|6529.2|6523.2|6528.7|6522.7|4
1644860200000|2022-02-14 17:36:40|6528.8|6522.8|6528.7|6522.7|6528.8|6522.8|6528.7|6522.7|5
1644860220000|2022-02-14 17:37:00|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|0
1644860230000|2022-02-14 17:37:10|6527.7|6521.7|6527.2|6521.2|6527.7|6521.7|6527.2|6521.2|3
1644860250000|2022-02-14 17:37:30|6526.7|6520.7|6526.8|6520.8|6527.2|6521.2|6526.7|6520.7|4
1644860260000|2022-02-14 17:37:40|6527.8|6521.8|6527.2|6521.2|6527.8|6521.8|6527.2|6521.2|3
1644860270000|2022-02-14 17:37:50|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|0
1644860280000|2022-02-14 17:38:00|6527.8|6521.8|6527.8|6521.8|6527.9|6521.9|6527.8|6521.8|2
1644860290000|2022-02-14 17:38:10|6527.7|6521.7|6528.2|6522.2|6528.2|6522.2|6527.7|6521.7|0
1644860300000|2022-02-14 17:38:20|6529.2|6523.2|6528.7|6522.7|6529.2|6523.2|6528.7|6522.7|2
1644860310000|2022-02-14 17:38:30|6529.2|6523.2|6528.7|6522.7|6529.2|6523.2|6528.7|6522.7|3
1644860320000|2022-02-14 17:38:40|||||||||1
1644860330000|2022-02-14 17:38:50|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|6528.2|6522.2|3
1644860340000|2022-02-14 17:39:00|6528.1|6522.1|6528.7|6522.7|6530.1|6524.1|6527.7|6521.7|10
1644860350000|2022-02-14 17:39:10|6530|6524|6528.7|6522.7|6530.1|6524.1|6528.7|6522.7|1
1644860360000|2022-02-14 17:39:20|6529.1|6523.1|6528.7|6522.7|6529.1|6523.1|6528.7|6522.7|0
1644860370000|2022-02-14 17:39:30|6528.6|6522.6|6527.7|6521.7|6528.7|6522.7|6527.6|6521.6|1
1644860380000|2022-02-14 17:39:40|6527.6|6521.6|6527.2|6521.2|6527.6|6521.6|6527.2|6521.2|5
1644860400000|2022-02-14 17:40:00|6528.2|6522.2|6527.7|6521.7|6528.2|6522.2|6527.7|6521.7|6
1644860420000|2022-02-14 17:40:20|6528.2|6522.2|6529.2|6523.2|6529.7|6523.7|6528.2|6522.2|4
1644860430000|2022-02-14 17:40:30|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6527.7|6521.7|3
1644860440000|2022-02-14 17:40:40|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1644860450000|2022-02-14 17:40:50|6527.7|6521.7|6528.2|6522.2|6528.2|6522.2|6527.7|6521.7|4
1644860460000|2022-02-14 17:41:00|6528.7|6522.7|6530.7|6524.7|6530.7|6524.7|6528.6|6522.6|5
1644860480000|2022-02-14 17:41:20|6529.7|6523.7|6528.7|6522.7|6529.7|6523.7|6528.6|6522.6|8
1644860490000|2022-02-14 17:41:30|6529.2|6523.2|6529.7|6523.7|6529.7|6523.7|6529.2|6523.2|1
1644860500000|2022-02-14 17:41:40|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|0
1644860510000|2022-02-14 17:41:50|6529.7|6523.7|6530.8|6524.8|6530.8|6524.8|6529.7|6523.7|13
1644860520000|2022-02-14 17:42:00|6529.8|6523.8|6530.8|6524.8|6530.8|6524.8|6529.7|6523.7|10
1644860530000|2022-02-14 17:42:10|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|3
1644860540000|2022-02-14 17:42:20|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|0
1644860550000|2022-02-14 17:42:30|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|0
1644860570000|2022-02-14 17:42:50|6530.8|6524.8|6532.2|6526.2|6532.2|6526.2|6530.8|6524.8|7
1644860580000|2022-02-14 17:43:00|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|0
1644860590000|2022-02-14 17:43:10|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|0
1644860630000|2022-02-14 17:43:50|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|5
1644860640000|2022-02-14 17:44:00|6532.7|6526.7|6532.7|6526.7|6532.8|6526.8|6532.7|6526.7|16
1644860650000|2022-02-14 17:44:10|6533.6|6527.6|6533.7|6527.7|6534.2|6528.2|6533.6|6527.6|10
1644860660000|2022-02-14 17:44:20|6533.6|6527.6|6533.8|6527.8|6533.8|6527.8|6533.6|6527.6|39
1644860670000|2022-02-14 17:44:30|6533.7|6527.7|6533.8|6527.8|6533.8|6527.8|6533.7|6527.7|4
1644860690000|2022-02-14 17:44:50|6533.7|6527.7|6533.2|6527.2|6533.8|6527.8|6533.2|6527.2|2
1644860700000|2022-02-14 17:45:00|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|0
1644860710000|2022-02-14 17:45:10|6533.2|6527.2|6532.8|6526.8|6533.2|6527.2|6532.8|6526.8|13
1644860720000|2022-02-14 17:45:20|6532.7|6526.7|6532.8|6526.8|6532.8|6526.8|6532.7|6526.7|0
1644860740000|2022-02-14 17:45:40|||||||||1
1644860750000|2022-02-14 17:45:50|6533.7|6527.7|6533.2|6527.2|6533.7|6527.7|6533.2|6527.2|30
1644860760000|2022-02-14 17:46:00|||||||||3
1644860770000|2022-02-14 17:46:10|||||||||1
1644860780000|2022-02-14 17:46:20|||||||||1
1644860790000|2022-02-14 17:46:30|6533.7|6527.7|6533.8|6527.8|6534.3|6528.3|6533.7|6527.7|6
1644860800000|2022-02-14 17:46:40|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|2
1644860810000|2022-02-14 17:46:50|6534.1|6528.1|6533.8|6527.8|6534.2|6528.2|6533.7|6527.7|9
1644860820000|2022-02-14 17:47:00|6533.7|6527.7|6533.8|6527.8|6533.8|6527.8|6533.7|6527.7|11
1644860830000|2022-02-14 17:47:10|6533.7|6527.7|6533.7|6527.7|6533.8|6527.8|6533.7|6527.7|0
1644860840000|2022-02-14 17:47:20|6533.8|6527.8|6533.7|6527.7|6534.7|6528.7|6533.7|6527.7|1
1644860850000|2022-02-14 17:47:30|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|1
1644860860000|2022-02-14 17:47:40|6534.9|6528.9|6535.2|6529.2|6536.2|6530.2|6534.9|6528.9|3
1644860870000|2022-02-14 17:47:50|6535.7|6529.7|6534.7|6528.7|6535.7|6529.7|6534.7|6528.7|4
1644860880000|2022-02-14 17:48:00|6534.8|6528.8|6535.3|6529.3|6535.3|6529.3|6534.7|6528.7|27
1644860890000|2022-02-14 17:48:10|6535.7|6529.7|6537.2|6531.2|6538.2|6532.2|6535.7|6529.7|5
1644860900000|2022-02-14 17:48:20|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.2|6531.2|2
1644860910000|2022-02-14 17:48:30|6537.2|6531.2|6536.2|6530.2|6537.2|6531.2|6536.2|6530.2|3
1644860920000|2022-02-14 17:48:40|6535.2|6529.2|6536.2|6530.2|6536.2|6530.2|6534.7|6528.7|25
1644860930000|2022-02-14 17:48:50|6536.7|6530.7|6536.7|6530.7|6536.8|6530.8|6536.7|6530.7|2
1644860940000|2022-02-14 17:49:00|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|1
1644860950000|2022-02-14 17:49:10|||||||||15
1644860960000|2022-02-14 17:49:20|6538.3|6532.3|6536.7|6530.7|6538.8|6532.8|6536.7|6530.7|9
1644860970000|2022-02-14 17:49:30|||||||||1
1644860990000|2022-02-14 17:49:50|6536.2|6530.2|6535.7|6529.7|6536.7|6530.7|6535.5|6529.5|3
1644861000000|2022-02-14 17:50:00|6535.2|6529.2|6535.3|6529.3|6535.3|6529.3|6534.7|6528.7|2
1644861010000|2022-02-14 17:50:10|6535.2|6529.2|6534.7|6528.7|6535.2|6529.2|6534.7|6528.7|6
1644861020000|2022-02-14 17:50:20|6534.8|6528.8|6535.2|6529.2|6535.2|6529.2|6534.8|6528.8|0
1644861030000|2022-02-14 17:50:30|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|0
1644861040000|2022-02-14 17:50:40|6535.8|6529.8|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|4
1644861050000|2022-02-14 17:50:50|6535.7|6529.7|6535.7|6529.7|6535.8|6529.8|6535.7|6529.7|0
1644861060000|2022-02-14 17:51:00|6536.3|6530.3|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|4
1644861090000|2022-02-14 17:51:30|6540.3|6534.3|6540.7|6534.7|6542.3|6536.3|6540.3|6534.3|35
1644861100000|2022-02-14 17:51:40|6541.3|6535.3|6544.7|6538.7|6544.7|6538.7|6541.3|6535.3|43
1644861110000|2022-02-14 17:51:50|6544.2|6538.2|6541.7|6535.7|6544.2|6538.2|6541.7|6535.7|5
1644861120000|2022-02-14 17:52:00|6542.7|6536.7|6541.8|6535.8|6542.7|6536.7|6541.8|6535.8|1
1644861130000|2022-02-14 17:52:10|6541.7|6535.7|6541.8|6535.8|6541.8|6535.8|6541.7|6535.7|0
1644861140000|2022-02-14 17:52:20|6541.9|6535.9|6543.7|6537.7|6543.7|6537.7|6541.9|6535.9|2
1644861150000|2022-02-14 17:52:30|6542.7|6536.7|6541.2|6535.2|6542.7|6536.7|6541.2|6535.2|4
1644861160000|2022-02-14 17:52:40|6541.7|6535.7|6541.2|6535.2|6541.7|6535.7|6541.2|6535.2|0
1644861180000|2022-02-14 17:53:00|6541.7|6535.7|6543.2|6537.2|6543.2|6537.2|6541.7|6535.7|3
1644861190000|2022-02-14 17:53:10|||||||||3
1644861220000|2022-02-14 17:53:40|6545.2|6539.2|6544.8|6538.8|6545.2|6539.2|6544.8|6538.8|7
1644861230000|2022-02-14 17:53:50|6544.4|6538.4|6544.2|6538.2|6544.4|6538.4|6544.2|6538.2|4
1644861240000|2022-02-14 17:54:00|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|0
1644861250000|2022-02-14 17:54:10|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|0
1644861260000|2022-02-14 17:54:20|6544.7|6538.7|6549.2|6543.2|6549.2|6543.2|6544.7|6538.7|3
1644861270000|2022-02-14 17:54:30|6548.2|6542.2|6547.8|6541.8|6548.2|6542.2|6547.8|6541.8|3
1644861280000|2022-02-14 17:54:40|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|1
1644861290000|2022-02-14 17:54:50|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|30
1644861300000|2022-02-14 17:55:00|6546.7|6540.7|6546.7|6540.7|6548.8|6542.8|6546.2|6540.2|10
1644861310000|2022-02-14 17:55:10|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|0
1644861320000|2022-02-14 17:55:20|6546.7|6540.7|6546.7|6540.7|6546.7|6540.7|6546.7|6540.7|5
1644861330000|2022-02-14 17:55:30|6547.8|6541.8|6548.2|6542.2|6548.2|6542.2|6547.8|6541.8|2
1644861350000|2022-02-14 17:55:50|6547.8|6541.8|6547.2|6541.2|6547.8|6541.8|6547.2|6541.2|1
1644861360000|2022-02-14 17:56:00|6546.7|6540.7|6546.7|6540.7|6546.7|6540.7|6546.7|6540.7|0
1644861370000|2022-02-14 17:56:10|6546.8|6540.8|6546.8|6540.8|6547.3|6541.3|6546.7|6540.7|3
1644861380000|2022-02-14 17:56:20|6546.7|6540.7|6546.2|6540.2|6546.7|6540.7|6546.2|6540.2|9
1644861400000|2022-02-14 17:56:40|||||||||1
1644861410000|2022-02-14 17:56:50|6545.7|6539.7|6545.7|6539.7|6546.2|6540.2|6545.2|6539.2|4
1644861420000|2022-02-14 17:57:00|||||||||3
1644861430000|2022-02-14 17:57:10|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|0
1644861440000|2022-02-14 17:57:20|6545.3|6539.3|6547.2|6541.2|6547.2|6541.2|6545.3|6539.3|4
1644861450000|2022-02-14 17:57:30|6547.7|6541.7|6546.7|6540.7|6547.7|6541.7|6546.7|6540.7|39
1644861470000|2022-02-14 17:57:50|6547.2|6541.2|6543.2|6537.2|6547.2|6541.2|6543.2|6537.2|12
1644861480000|2022-02-14 17:58:00|6544|6538|6543.2|6537.2|6544.2|6538.2|6543.2|6537.2|25
1644861490000|2022-02-14 17:58:10|6544.2|6538.2|6543.2|6537.2|6544.2|6538.2|6543.2|6537.2|41
1644861500000|2022-02-14 17:58:20|6544.2|6538.2|6541.2|6535.2|6544.2|6538.2|6541.2|6535.2|93
1644861510000|2022-02-14 17:58:30|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|3
1644861520000|2022-02-14 17:58:40|6540.2|6534.2|6541.6|6535.6|6541.6|6535.6|6539.7|6533.7|10
1644861530000|2022-02-14 17:58:50|||||||||3
1644861540000|2022-02-14 17:59:00|||||||||4
1644861550000|2022-02-14 17:59:10|6541.2|6535.2|6539.6|6533.6|6541.2|6535.2|6539.6|6533.6|7
1644861560000|2022-02-14 17:59:20|6539.5|6533.5|6538.2|6532.2|6539.5|6533.5|6538.2|6532.2|0
1644861570000|2022-02-14 17:59:30|6537.7|6531.7|6537.7|6531.7|6538.2|6532.2|6537.7|6531.7|5
1644861580000|2022-02-14 17:59:40|6537.8|6531.8|6537.7|6531.7|6537.8|6531.8|6537.7|6531.7|1
1644861590000|2022-02-14 17:59:50|6537.8|6531.8|6539.2|6533.2|6539.7|6533.7|6537.8|6531.8|2
1644861600000|2022-02-14 18:00:00|6539.7|6533.7|6540.2|6534.2|6540.2|6534.2|6539.7|6533.7|0
1644861610000|2022-02-14 18:00:10|6540.7|6534.7|6542.7|6536.7|6542.7|6536.7|6540.7|6534.7|9
1644861620000|2022-02-14 18:00:20|6543.2|6537.2|6543.7|6537.7|6543.7|6537.7|6543.2|6537.2|4
1644861630000|2022-02-14 18:00:30|6542.3|6536.3|6542.7|6536.7|6542.8|6536.8|6542.3|6536.3|0
1644861640000|2022-02-14 18:00:40|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|1
1644861650000|2022-02-14 18:00:50|6542.4|6536.4|6542.7|6536.7|6542.7|6536.7|6542.3|6536.3|0
1644861660000|2022-02-14 18:01:00|6542.8|6536.8|6543.7|6537.7|6543.7|6537.7|6542.7|6536.7|3
1644861670000|2022-02-14 18:01:10|6543.8|6537.8|6543.7|6537.7|6544.2|6538.2|6543.7|6537.7|3
1644861680000|2022-02-14 18:01:20|6544.2|6538.2|6542.7|6536.7|6544.2|6538.2|6542.7|6536.7|2
1644861690000|2022-02-14 18:01:30|6543.1|6537.1|6542.7|6536.7|6543.1|6537.1|6542.7|6536.7|1
1644861700000|2022-02-14 18:01:40|6543.2|6537.2|6542.7|6536.7|6544.7|6538.7|6542.6|6536.6|1
1644861710000|2022-02-14 18:01:50|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|1
1644861720000|2022-02-14 18:02:00|6541.7|6535.7|6541.1|6535.1|6542.1|6536.1|6541.1|6535.1|5
1644861730000|2022-02-14 18:02:10|6540.2|6534.2|6540.2|6534.2|6540.2|6534.2|6540.2|6534.2|0
1644861740000|2022-02-14 18:02:20|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|0
1644861760000|2022-02-14 18:02:40|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|4
1644861770000|2022-02-14 18:02:50|6543.2|6537.2|6543.2|6537.2|6543.2|6537.2|6543.2|6537.2|4
1644861780000|2022-02-14 18:03:00|6542.7|6536.7|6543.2|6537.2|6543.2|6537.2|6542.6|6536.6|4
1644861790000|2022-02-14 18:03:10|6544.8|6538.8|6545.7|6539.7|6546.2|6540.2|6544.8|6538.8|9
1644861800000|2022-02-14 18:03:20|6546.2|6540.2|6547.2|6541.2|6547.2|6541.2|6545.7|6539.7|2
1644861810000|2022-02-14 18:03:30|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|3
1644861820000|2022-02-14 18:03:40|6547|6541|6547.1|6541.1|6547.2|6541.2|6547|6541|1
1644861830000|2022-02-14 18:03:50|6547|6541|6547.5|6541.5|6547.5|6541.5|6547|6541|3
1644861840000|2022-02-14 18:04:00|6547.1|6541.1|6547|6541|6547.1|6541.1|6547|6541|5
1644861860000|2022-02-14 18:04:20|6547.1|6541.1|6547.7|6541.7|6547.7|6541.7|6547.1|6541.1|2
1644861870000|2022-02-14 18:04:30|6548.2|6542.2|6549.2|6543.2|6549.2|6543.2|6548.2|6542.2|4
1644861880000|2022-02-14 18:04:40|6549.6|6543.6|6548.6|6542.6|6549.6|6543.6|6548.6|6542.6|5
1644861890000|2022-02-14 18:04:50|6550.2|6544.2|6548.1|6542.1|6550.2|6544.2|6547.2|6541.2|13
1644861900000|2022-02-14 18:05:00|6547|6541|6546.1|6540.1|6547|6541|6546.1|6540.1|1
1644861910000|2022-02-14 18:05:10|6545.7|6539.7|6546.7|6540.7|6546.7|6540.7|6545.7|6539.7|6
1644861920000|2022-02-14 18:05:20|6550.1|6544.1|6550.2|6544.2|6550.2|6544.2|6550.1|6544.1|2
1644861930000|2022-02-14 18:05:30|6550|6544|6550.2|6544.2|6550.2|6544.2|6550|6544|12
1644861940000|2022-02-14 18:05:40|6550|6544|6550|6544|6550|6544|6550|6544|1
1644861950000|2022-02-14 18:05:50|6550.1|6544.1|6550.7|6544.7|6550.7|6544.7|6550.1|6544.1|4
1644861960000|2022-02-14 18:06:00|6551.2|6545.2|6550.1|6544.1|6551.6|6545.6|6550.1|6544.1|7
1644861970000|2022-02-14 18:06:10|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|6550|6544|3
1644861980000|2022-02-14 18:06:20|6550.1|6544.1|6552|6546|6552|6546|6550.1|6544.1|8
1644861990000|2022-02-14 18:06:30|6550.5|6544.5|6550.1|6544.1|6550.5|6544.5|6550.1|6544.1|4
1644862000000|2022-02-14 18:06:40|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|7
1644862010000|2022-02-14 18:06:50|6549.1|6543.1|6549.7|6543.7|6549.7|6543.7|6549.1|6543.1|2
1644862020000|2022-02-14 18:07:00|6551|6545|6550.7|6544.7|6551.2|6545.2|6550.7|6544.7|7
1644862030000|2022-02-14 18:07:10|6550.2|6544.2|6549.7|6543.7|6550.2|6544.2|6549.7|6543.7|1
1644862040000|2022-02-14 18:07:20|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|6550.1|6544.1|0
1644862050000|2022-02-14 18:07:30|||||||||1
1644862060000|2022-02-14 18:07:40|6550.6|6544.6|6549.6|6543.6|6550.7|6544.7|6549.5|6543.5|5
1644862070000|2022-02-14 18:07:50|6549.1|6543.1|6549.2|6543.2|6549.2|6543.2|6549.1|6543.1|1
1644862080000|2022-02-14 18:08:00|6549.3|6543.3|6549.7|6543.7|6549.7|6543.7|6549.3|6543.3|0
1644862090000|2022-02-14 18:08:10|6548.5|6542.5|6547.2|6541.2|6548.5|6542.5|6547.2|6541.2|3
1644862100000|2022-02-14 18:08:20|6547.1|6541.1|6548.6|6542.6|6548.6|6542.6|6546.2|6540.2|4
1644862110000|2022-02-14 18:08:30|||||||||1
1644862120000|2022-02-14 18:08:40|6548.2|6542.2|6546.6|6540.6|6548.2|6542.2|6546.6|6540.6|5
1644862130000|2022-02-14 18:08:50|6546.2|6540.2|6549.1|6543.1|6549.2|6543.2|6546.2|6540.2|53
1644862140000|2022-02-14 18:09:00|6549.2|6543.2|6549.7|6543.7|6549.7|6543.7|6549.2|6543.2|1
1644862170000|2022-02-14 18:09:30|6549.6|6543.6|6549.7|6543.7|6549.7|6543.7|6549.6|6543.6|0
1644862180000|2022-02-14 18:09:40|||||||||1
1644862190000|2022-02-14 18:09:50|||||||||1
1644862200000|2022-02-14 18:10:00|6550.1|6544.1|6550.2|6544.2|6550.2|6544.2|6550.1|6544.1|0
1644862210000|2022-02-14 18:10:10|6550.7|6544.7|6550.7|6544.7|6550.7|6544.7|6550.7|6544.7|3
1644862220000|2022-02-14 18:10:20|6550.2|6544.2|6550.7|6544.7|6550.7|6544.7|6549.2|6543.2|10
1644862230000|2022-02-14 18:10:30|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|3
1644862240000|2022-02-14 18:10:40|6549.8|6543.8|6550.2|6544.2|6550.2|6544.2|6549.8|6543.8|2
1644862250000|2022-02-14 18:10:50|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|2
1644862260000|2022-02-14 18:11:00|6549.7|6543.7|6553.2|6547.2|6555.2|6549.2|6549.7|6543.7|24
1644862270000|2022-02-14 18:11:10|6553.7|6547.7|6553.5|6547.5|6553.7|6547.7|6553.2|6547.2|57
1644862290000|2022-02-14 18:11:30|6553.1|6547.1|6553.5|6547.5|6553.7|6547.7|6553|6547|7
1644862300000|2022-02-14 18:11:40|6553.1|6547.1|6553|6547|6553.1|6547.1|6553|6547|3
1644862310000|2022-02-14 18:11:50|6553.1|6547.1|6553.1|6547.1|6553.1|6547.1|6553.1|6547.1|2
1644862320000|2022-02-14 18:12:00|6553.2|6547.2|6554|6548|6556.1|6550.1|6553.2|6547.2|37
1644862330000|2022-02-14 18:12:10|6554.6|6548.6|6555.1|6549.1|6555.1|6549.1|6554.6|6548.6|3
1644862340000|2022-02-14 18:12:20|6558|6552|6558|6552|6558|6552|6558|6552|5
1644862350000|2022-02-14 18:12:30|||||||||15
1644862360000|2022-02-14 18:12:40|||||||||22
1644862370000|2022-02-14 18:12:50|6558.1|6552.1|6558|6552|6558.2|6552.2|6558|6552|10
1644862380000|2022-02-14 18:13:00|6555.5|6549.5|6556.1|6550.1|6556.5|6550.5|6554.6|6548.6|17
1644862390000|2022-02-14 18:13:10|6556.5|6550.5|6554.6|6548.6|6556.5|6550.5|6554.6|6548.6|3
1644862400000|2022-02-14 18:13:20|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|2
1644862410000|2022-02-14 18:13:30|6553.2|6547.2|6552.5|6546.5|6553.2|6547.2|6552.5|6546.5|5
1644862420000|2022-02-14 18:13:40|6552.1|6546.1|6552.7|6546.7|6552.7|6546.7|6551.2|6545.2|4
1644862430000|2022-02-14 18:13:50|6554.1|6548.1|6553.1|6547.1|6554.1|6548.1|6553.1|6547.1|11
1644862440000|2022-02-14 18:14:00|6552.5|6546.5|6551.1|6545.1|6552.5|6546.5|6551.1|6545.1|4
1644862450000|2022-02-14 18:14:10|6551.7|6545.7|6549.5|6543.5|6552.5|6546.5|6549.5|6543.5|20
1644862460000|2022-02-14 18:14:20|6549.4|6543.4|6547.5|6541.5|6549.4|6543.4|6547.5|6541.5|4
1644862470000|2022-02-14 18:14:30|6547.1|6541.1|6547.5|6541.5|6547.5|6541.5|6547.1|6541.1|1
1644862480000|2022-02-14 18:14:40|6547.6|6541.6|6547.5|6541.5|6547.6|6541.6|6547.5|6541.5|4
1644862490000|2022-02-14 18:14:50|6547.4|6541.4|6546.5|6540.5|6547.4|6541.4|6546.5|6540.5|4
1644862500000|2022-02-14 18:15:00|6546.6|6540.6|6546.1|6540.1|6546.6|6540.6|6546.1|6540.1|4
1644862510000|2022-02-14 18:15:10|6546.5|6540.5|6546.6|6540.6|6546.6|6540.6|6546.5|6540.5|0
1644862520000|2022-02-14 18:15:20|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|0
1644862530000|2022-02-14 18:15:30|6545|6539|6546.1|6540.1|6546.1|6540.1|6543.6|6537.6|8
1644862540000|2022-02-14 18:15:40|||||||||1
1644862550000|2022-02-14 18:15:50|6546.6|6540.6|6546.1|6540.1|6546.6|6540.6|6546.1|6540.1|3
1644862560000|2022-02-14 18:16:00|6546.5|6540.5|6546.7|6540.7|6546.7|6540.7|6546.5|6540.5|2
1644862590000|2022-02-14 18:16:30|6546.6|6540.6|6544.1|6538.1|6546.6|6540.6|6544.1|6538.1|31
1644862600000|2022-02-14 18:16:40|6545.5|6539.5|6545.1|6539.1|6545.6|6539.6|6544.7|6538.7|3
1644862620000|2022-02-14 18:17:00|6545|6539|6544.1|6538.1|6545.1|6539.1|6544|6538|9
1644862630000|2022-02-14 18:17:10|6543.7|6537.7|6544|6538|6544.6|6538.6|6543.6|6537.6|2
1644862640000|2022-02-14 18:17:20|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|0
1644862660000|2022-02-14 18:17:40|6542.1|6536.1|6542.6|6536.6|6542.6|6536.6|6542.1|6536.1|14
1644862670000|2022-02-14 18:17:50|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|2
1644862680000|2022-02-14 18:18:00|6542.5|6536.5|6542.1|6536.1|6542.5|6536.5|6542|6536|0
1644862690000|2022-02-14 18:18:10|6542|6536|6542.1|6536.1|6542.1|6536.1|6541.6|6535.6|2
1644862700000|2022-02-14 18:18:20|6541.6|6535.6|6542.1|6536.1|6542.1|6536.1|6541.6|6535.6|5
1644862710000|2022-02-14 18:18:30|6542|6536|6542.1|6536.1|6542.1|6536.1|6541.6|6535.6|0
1644862720000|2022-02-14 18:18:40|6541.7|6535.7|6542.6|6536.6|6542.6|6536.6|6541.7|6535.7|2
1644862730000|2022-02-14 18:18:50|6542.1|6536.1|6542.5|6536.5|6543|6537|6542.1|6536.1|2
1644862740000|2022-02-14 18:19:00|6542.7|6536.7|6542.1|6536.1|6543.5|6537.5|6542.1|6536.1|1
1644862750000|2022-02-14 18:19:10|6542.6|6536.6|6543.6|6537.6|6543.6|6537.6|6542.6|6536.6|2
1644862760000|2022-02-14 18:19:20|6544.6|6538.6|6542.5|6536.5|6544.6|6538.6|6542.5|6536.5|2
1644862770000|2022-02-14 18:19:30|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1644862780000|2022-02-14 18:19:40|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|0
1644862790000|2022-02-14 18:19:50|6542.4|6536.4|6541.5|6535.5|6542.4|6536.4|6541.5|6535.5|1
1644862800000|2022-02-14 18:20:00|6542.1|6536.1|6542.5|6536.5|6542.5|6536.5|6541.5|6535.5|4
1644862810000|2022-02-14 18:20:10|||||||||1
1644862820000|2022-02-14 18:20:20|6542.1|6536.1|6542.6|6536.6|6542.6|6536.6|6541.6|6535.6|0
1644862830000|2022-02-14 18:20:30|6543.5|6537.5|6540.1|6534.1|6543.5|6537.5|6540|6534|19
1644862840000|2022-02-14 18:20:40|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|0
1644862850000|2022-02-14 18:20:50|6540|6534|6540.1|6534.1|6540.5|6534.5|6540|6534|2
1644862860000|2022-02-14 18:21:00|6540.5|6534.5|6539.1|6533.1|6540.5|6534.5|6539.1|6533.1|120
1644862870000|2022-02-14 18:21:10|6539.6|6533.6|6540.1|6534.1|6540.1|6534.1|6539.6|6533.6|20
1644862880000|2022-02-14 18:21:20|6540.6|6534.6|6540.5|6534.5|6541|6535|6540.5|6534.5|5
1644862890000|2022-02-14 18:21:30|6540.1|6534.1|6539.1|6533.1|6540.1|6534.1|6539.1|6533.1|2
1644862900000|2022-02-14 18:21:40|6538.6|6532.6|6539.1|6533.1|6539.1|6533.1|6538.6|6532.6|2
1644862910000|2022-02-14 18:21:50|6539.2|6533.2|6540.1|6534.1|6540.1|6534.1|6539.2|6533.2|2
1644862920000|2022-02-14 18:22:00|6540.2|6534.2|6540.5|6534.5|6540.5|6534.5|6540.2|6534.2|16
1644862940000|2022-02-14 18:22:20|||||||||1
1644862950000|2022-02-14 18:22:30|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1644862960000|2022-02-14 18:22:40|6540|6534|6540|6534|6540.2|6534.2|6540|6534|52
1644862970000|2022-02-14 18:22:50|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|4
1644862980000|2022-02-14 18:23:00|||||||||4
1644862990000|2022-02-14 18:23:10|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|1
1644863000000|2022-02-14 18:23:20|6540|6534|6538.7|6532.7|6540|6534|6538.7|6532.7|24
1644863010000|2022-02-14 18:23:30|6539.1|6533.1|6539.2|6533.2|6539.2|6533.2|6539|6533|6
1644863020000|2022-02-14 18:23:40|6539.6|6533.6|6540.5|6534.5|6540.5|6534.5|6539.6|6533.6|0
1644863030000|2022-02-14 18:23:50|6540.6|6534.6|6542|6536|6542.1|6536.1|6540.6|6534.6|8
1644863040000|2022-02-14 18:24:00|6541.1|6535.1|6541.1|6535.1|6541.5|6535.5|6540.1|6534.1|1
1644863050000|2022-02-14 18:24:10|6540.7|6534.7|6540.6|6534.6|6540.7|6534.7|6540.6|6534.6|1
1644863060000|2022-02-14 18:24:20|6540.7|6534.7|6541|6535|6541.1|6535.1|6540.6|6534.6|0
1644863080000|2022-02-14 18:24:40|6540.6|6534.6|6540.5|6534.5|6540.6|6534.6|6540.2|6534.2|4
1644863100000|2022-02-14 18:25:00|6540.6|6534.6|6540.1|6534.1|6540.6|6534.6|6540.1|6534.1|1
1644863110000|2022-02-14 18:25:10|||||||||1
1644863120000|2022-02-14 18:25:20|6541|6535|6541|6535|6541|6535|6541|6535|0
1644863130000|2022-02-14 18:25:30|6541.7|6535.7|6542.1|6536.1|6542.1|6536.1|6541.7|6535.7|15
1644863140000|2022-02-14 18:25:40|6541.5|6535.5|6541.7|6535.7|6541.7|6535.7|6541.5|6535.5|2
1644863150000|2022-02-14 18:25:50|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|0
1644863160000|2022-02-14 18:26:00|6541.5|6535.5|6541.5|6535.5|6541.6|6535.6|6541.4|6535.4|2
1644863170000|2022-02-14 18:26:10|6541.6|6535.6|6540.6|6534.6|6541.6|6535.6|6540.1|6534.1|5
1644863180000|2022-02-14 18:26:20|6541.1|6535.1|6541.5|6535.5|6541.5|6535.5|6541.1|6535.1|0
1644863190000|2022-02-14 18:26:30|6541.1|6535.1|6541|6535|6541.1|6535.1|6541|6535|1
1644863200000|2022-02-14 18:26:40|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|4
1644863210000|2022-02-14 18:26:50|6540.2|6534.2|6539.1|6533.1|6540.2|6534.2|6539.1|6533.1|2
1644863220000|2022-02-14 18:27:00|6539.5|6533.5|6540.1|6534.1|6540.1|6534.1|6539.5|6533.5|2
1644863230000|2022-02-14 18:27:10|6539.2|6533.2|6539.7|6533.7|6539.7|6533.7|6539.2|6533.2|1
1644863250000|2022-02-14 18:27:30|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|0
1644863260000|2022-02-14 18:27:40|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.5|6532.5|3
1644863270000|2022-02-14 18:27:50|6539.2|6533.2|6536.1|6530.1|6539.2|6533.2|6536.1|6530.1|6
1644863280000|2022-02-14 18:28:00|6536.5|6530.5|6536.6|6530.6|6537.5|6531.5|6536.1|6530.1|6
1644863290000|2022-02-14 18:28:10|6537|6531|6536.5|6530.5|6537.2|6531.2|6536.5|6530.5|3
1644863310000|2022-02-14 18:28:30|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|1
1644863320000|2022-02-14 18:28:40|6536|6530|6535.7|6529.7|6536|6530|6535.7|6529.7|2
1644863330000|2022-02-14 18:28:50|6536.2|6530.2|6536.1|6530.1|6536.2|6530.2|6536.1|6530.1|0
1644863350000|2022-02-14 18:29:10|6536.6|6530.6|6537.7|6531.7|6537.7|6531.7|6536.6|6530.6|4
1644863360000|2022-02-14 18:29:20|6537.6|6531.6|6537.7|6531.7|6537.7|6531.7|6537.6|6531.6|0
1644863370000|2022-02-14 18:29:30|6537.6|6531.6|6537.7|6531.7|6538.1|6532.1|6537.5|6531.5|0
1644863380000|2022-02-14 18:29:40|6537.6|6531.6|6537.5|6531.5|6537.6|6531.6|6537.5|6531.5|2
1644863390000|2022-02-14 18:29:50|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|0
1644863400000|2022-02-14 18:30:00|6536.7|6530.7|6534.7|6528.7|6536.7|6530.7|6534.2|6528.2|9
1644863410000|2022-02-14 18:30:10|6535.7|6529.7|6536.1|6530.1|6536.1|6530.1|6535.7|6529.7|1
1644863420000|2022-02-14 18:30:20|6536|6530|6534.6|6528.6|6536|6530|6534.6|6528.6|18
1644863430000|2022-02-14 18:30:30|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|6533.6|6527.6|5
1644863440000|2022-02-14 18:30:40|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|1
1644863450000|2022-02-14 18:30:50|6529.1|6523.1|6528.7|6522.7|6529.1|6523.1|6528.7|6522.7|7
1644863460000|2022-02-14 18:31:00|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6528.7|6522.7|7
1644863470000|2022-02-14 18:31:10|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.1|6523.1|3
1644863480000|2022-02-14 18:31:20|6530.1|6524.1|6531.7|6525.7|6531.7|6525.7|6530.1|6524.1|20
1644863490000|2022-02-14 18:31:30|6533.1|6527.1|6533.6|6527.6|6533.6|6527.6|6533.1|6527.1|1
1644863500000|2022-02-14 18:31:40|6533.5|6527.5|6531.7|6525.7|6533.5|6527.5|6531.1|6525.1|11
1644863510000|2022-02-14 18:31:50|6531.6|6525.6|6532.1|6526.1|6532.1|6526.1|6531.5|6525.5|6
1644863520000|2022-02-14 18:32:00|6531.1|6525.1|6531.1|6525.1|6532.1|6526.1|6531.1|6525.1|2
1644863530000|2022-02-14 18:32:10|6530.7|6524.7|6525.6|6519.6|6530.7|6524.7|6525.6|6519.6|24
1644863540000|2022-02-14 18:32:20|||||||||12
1644863550000|2022-02-14 18:32:30|||||||||31
1644863560000|2022-02-14 18:32:40|||||||||1
1644863570000|2022-02-14 18:32:50|||||||||6
1644863580000|2022-02-14 18:33:00|6524|6518|6529|6523|6529.1|6523.1|6523.6|6517.6|53
1644863590000|2022-02-14 18:33:10|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|5
1644863600000|2022-02-14 18:33:20|6530.5|6524.5|6529.1|6523.1|6530.6|6524.6|6529.1|6523.1|6
1644863610000|2022-02-14 18:33:30|6529.5|6523.5|6529.1|6523.1|6530.6|6524.6|6527.6|6521.6|8
1644863620000|2022-02-14 18:33:40|6528.6|6522.6|6528.6|6522.6|6529|6523|6528.5|6522.5|4
1644863630000|2022-02-14 18:33:50|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|1
1644863640000|2022-02-14 18:34:00|6528.7|6522.7|6528.6|6522.6|6528.7|6522.7|6528.5|6522.5|4
1644863650000|2022-02-14 18:34:10|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|2
1644863680000|2022-02-14 18:34:40|||||||||2
1644863700000|2022-02-14 18:35:00|6526.5|6520.5|6526|6520|6526.5|6520.5|6526|6520|3
1644863710000|2022-02-14 18:35:10|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.6|6518.6|5
1644863720000|2022-02-14 18:35:20|6525.2|6519.2|6524.7|6518.7|6525.2|6519.2|6524.7|6518.7|1
1644863730000|2022-02-14 18:35:30|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|1
1644863740000|2022-02-14 18:35:40|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|1
1644863750000|2022-02-14 18:35:50|6526.7|6520.7|6527.1|6521.1|6527.6|6521.6|6526.7|6520.7|3
1644863760000|2022-02-14 18:36:00|6525.4|6519.4|6524.2|6518.2|6526.1|6520.1|6524.2|6518.2|8
1644863770000|2022-02-14 18:36:10|6524.6|6518.6|6524.6|6518.6|6525.1|6519.1|6524.6|6518.6|5
1644863780000|2022-02-14 18:36:20|6524.1|6518.1|6524.6|6518.6|6525.5|6519.5|6524.1|6518.1|3
1644863820000|2022-02-14 18:37:00|6522.6|6516.6|6522.7|6516.7|6523.6|6517.6|6522.2|6516.2|9
1644863830000|2022-02-14 18:37:10|6521.4|6515.4|6521.6|6515.6|6522.6|6516.6|6521.4|6515.4|4
1644863840000|2022-02-14 18:37:20|6521.7|6515.7|6522.6|6516.6|6522.6|6516.6|6521.7|6515.7|1
1644863850000|2022-02-14 18:37:30|6522.2|6516.2|6523.2|6517.2|6523.2|6517.2|6522.2|6516.2|2
1644863860000|2022-02-14 18:37:40|6523.7|6517.7|6524.1|6518.1|6524.1|6518.1|6523.7|6517.7|4
1644863870000|2022-02-14 18:37:50|||||||||1
1644863880000|2022-02-14 18:38:00|6523.7|6517.7|6522.4|6516.4|6523.7|6517.7|6522.4|6516.4|110
1644863890000|2022-02-14 18:38:10|6521.6|6515.6|6523|6517|6523|6517|6521.6|6515.6|6
1644863910000|2022-02-14 18:38:30|6524|6518|6524|6518|6524|6518|6524|6518|208
1644863920000|2022-02-14 18:38:40|6523.9|6517.9|6524|6518|6524|6518|6523.5|6517.5|0
1644863940000|2022-02-14 18:39:00|6523|6517|6522.5|6516.5|6524|6518|6521.5|6515.5|18
1644863950000|2022-02-14 18:39:10|6521.9|6515.9|6521.5|6515.5|6523.4|6517.4|6521|6515|13
1644863960000|2022-02-14 18:39:20|6522.3|6516.3|6522.5|6516.5|6522.5|6516.5|6521.2|6515.2|14
1644863970000|2022-02-14 18:39:30|6523.4|6517.4|6523|6517|6523.4|6517.4|6523|6517|1
1644863980000|2022-02-14 18:39:40|6522.6|6516.6|6522.9|6516.9|6523.4|6517.4|6522.5|6516.5|3
1644863990000|2022-02-14 18:39:50|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|11
1644864000000|2022-02-14 18:40:00|6524|6518|6524|6518|6524|6518|6522.9|6516.9|4
1644864010000|2022-02-14 18:40:10|6523.6|6517.6|6523.5|6517.5|6523.6|6517.6|6523.5|6517.5|2
1644864020000|2022-02-14 18:40:20|||||||||10
1644864050000|2022-02-14 18:40:50|6522.5|6516.5|6522.4|6516.4|6522.5|6516.5|6522.4|6516.4|3
1644864060000|2022-02-14 18:41:00|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|6522.4|6516.4|3
1644864070000|2022-02-14 18:41:10|6523|6517|6522|6516|6523|6517|6522|6516|7
1644864090000|2022-02-14 18:41:30|6522.5|6516.5|6522.5|6516.5|6523|6517|6522.5|6516.5|6
1644864100000|2022-02-14 18:41:40|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|1
1644864110000|2022-02-14 18:41:50|6522.9|6516.9|6523.4|6517.4|6523.4|6517.4|6522.9|6516.9|3
1644864120000|2022-02-14 18:42:00|6523.5|6517.5|6523|6517|6524|6518|6523|6517|2
1644864140000|2022-02-14 18:42:20|||||||||2
1644864160000|2022-02-14 18:42:40|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|1
1644864170000|2022-02-14 18:42:50|6522.4|6516.4|6521.5|6515.5|6522.4|6516.4|6521.5|6515.5|5
1644864180000|2022-02-14 18:43:00|6521.4|6515.4|6522|6516|6522|6516|6521.4|6515.4|19
1644864190000|2022-02-14 18:43:10|6521.5|6515.5|6521.5|6515.5|6521.5|6515.5|6521|6515|42
1644864210000|2022-02-14 18:43:30|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|17
1644864220000|2022-02-14 18:43:40|6522|6516|6522.5|6516.5|6522.5|6516.5|6522|6516|4
1644864230000|2022-02-14 18:43:50|||||||||1
1644864240000|2022-02-14 18:44:00|6521.9|6515.9|6522.4|6516.4|6522.4|6516.4|6521|6515|3
1644864250000|2022-02-14 18:44:10|||||||||1
1644864260000|2022-02-14 18:44:20|6522|6516|6521.5|6515.5|6522|6516|6521.5|6515.5|1
1644864270000|2022-02-14 18:44:30|6522.5|6516.5|6522.5|6516.5|6522.6|6516.6|6522.5|6516.5|2
1644864280000|2022-02-14 18:44:40|6521.6|6515.6|6522.5|6516.5|6522.5|6516.5|6521.5|6515.5|7
1644864290000|2022-02-14 18:44:50|6521|6515|6524.5|6518.5|6525.9|6519.9|6521|6515|23
1644864300000|2022-02-14 18:45:00|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523|6517|11
1644864310000|2022-02-14 18:45:10|6523.5|6517.5|6524.5|6518.5|6524.5|6518.5|6523|6517|10
1644864320000|2022-02-14 18:45:20|6523.7|6517.7|6523.5|6517.5|6523.7|6517.7|6523.5|6517.5|2
1644864330000|2022-02-14 18:45:30|6523.4|6517.4|6523|6517|6523.4|6517.4|6522.5|6516.5|0
1644864340000|2022-02-14 18:45:40|6524|6518|6523.5|6517.5|6524.4|6518.4|6523.5|6517.5|13
1644864350000|2022-02-14 18:45:50|6524|6518|6524|6518|6524|6518|6524|6518|0
1644864360000|2022-02-14 18:46:00|6524.5|6518.5|6524.5|6518.5|6525|6519|6524.5|6518.5|25
1644864370000|2022-02-14 18:46:10|6525|6519|6525|6519|6525|6519|6525|6519|1
1644864380000|2022-02-14 18:46:20|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|0
1644864390000|2022-02-14 18:46:30|6524.4|6518.4|6524.5|6518.5|6524.5|6518.5|6524.4|6518.4|1
1644864400000|2022-02-14 18:46:40|||||||||1
1644864410000|2022-02-14 18:46:50|6524.4|6518.4|6524.5|6518.5|6524.5|6518.5|6524.4|6518.4|4
1644864420000|2022-02-14 18:47:00|6525|6519|6526.5|6520.5|6526.5|6520.5|6524.5|6518.5|9
1644864430000|2022-02-14 18:47:10|6526.9|6520.9|6527.5|6521.5|6527.9|6521.9|6526.5|6520.5|2
1644864440000|2022-02-14 18:47:20|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|5
1644864450000|2022-02-14 18:47:30|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|0
1644864460000|2022-02-14 18:47:40|||||||||13
1644864470000|2022-02-14 18:47:50|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|1
1644864480000|2022-02-14 18:48:00|6527|6521|6527|6521|6527|6521|6527|6521|6
1644864490000|2022-02-14 18:48:10|6526.5|6520.5|6526.4|6520.4|6526.5|6520.5|6526.4|6520.4|1
1644864500000|2022-02-14 18:48:20|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|1
1644864510000|2022-02-14 18:48:30|||||||||2
1644864530000|2022-02-14 18:48:50|6526.6|6520.6|6526.5|6520.5|6526.9|6520.9|6526.5|6520.5|1
1644864540000|2022-02-14 18:49:00|6526.4|6520.4|6526.9|6520.9|6527.8|6521.8|6526.4|6520.4|3
1644864550000|2022-02-14 18:49:10|6527.4|6521.4|6526.9|6520.9|6527.4|6521.4|6526.9|6520.9|1
1644864560000|2022-02-14 18:49:20|6527|6521|6526.5|6520.5|6527.4|6521.4|6526.5|6520.5|1
1644864570000|2022-02-14 18:49:30|6526|6520|6526|6520|6526|6520|6526|6520|1
1644864580000|2022-02-14 18:49:40|6527.4|6521.4|6528.5|6522.5|6528.8|6522.8|6526.9|6520.9|103
1644864590000|2022-02-14 18:49:50|6528.4|6522.4|6528.3|6522.3|6528.4|6522.4|6526.9|6520.9|10
1644864600000|2022-02-14 18:50:00|6527.9|6521.9|6525|6519|6527.9|6521.9|6524.9|6518.9|17
1644864610000|2022-02-14 18:50:10|6525.5|6519.5|6525.5|6519.5|6526.4|6520.4|6525.5|6519.5|0
1644864620000|2022-02-14 18:50:20|6526|6520|6526.5|6520.5|6527|6521|6526|6520|16
1644864630000|2022-02-14 18:50:30|6526.9|6520.9|6526.5|6520.5|6527|6521|6526.5|6520.5|10
1644864650000|2022-02-14 18:50:50|6526.4|6520.4|6526.4|6520.4|6527.5|6521.5|6526.4|6520.4|6
1644864660000|2022-02-14 18:51:00|6526.5|6520.5|6525.6|6519.6|6526.9|6520.9|6524.4|6518.4|18
1644864670000|2022-02-14 18:51:10|6525.5|6519.5|6529.7|6523.7|6529.8|6523.8|6525.5|6519.5|13
1644864680000|2022-02-14 18:51:20|6529.6|6523.6|6531.2|6525.2|6531.5|6525.5|6529.5|6523.5|11
1644864690000|2022-02-14 18:51:30|6530.7|6524.7|6529.2|6523.2|6530.7|6524.7|6529.2|6523.2|3
1644864700000|2022-02-14 18:51:40|6529.3|6523.3|6529.4|6523.4|6529.4|6523.4|6529.3|6523.3|2
1644864760000|2022-02-14 18:52:40|6532.3|6526.3|6532.6|6526.6|6532.6|6526.6|6532.3|6526.3|221
1644864770000|2022-02-14 18:52:50|6533.1|6527.1|6535|6529|6537.1|6531.1|6533.1|6527.1|20
1644864780000|2022-02-14 18:53:00|6533|6527|6530.2|6524.2|6534.5|6528.5|6529.7|6523.7|16
1644864790000|2022-02-14 18:53:10|6531|6525|6534|6528|6534|6528|6529.7|6523.7|13
1644864800000|2022-02-14 18:53:20|6533.6|6527.6|6532.1|6526.1|6533.6|6527.6|6529.7|6523.7|15
1644864810000|2022-02-14 18:53:30|6531.1|6525.1|6532.6|6526.6|6532.6|6526.6|6531.1|6525.1|0
1644864820000|2022-02-14 18:53:40|6532.7|6526.7|6533.5|6527.5|6534|6528|6532.7|6526.7|2
1644864830000|2022-02-14 18:53:50|6533.1|6527.1|6534.6|6528.6|6535.1|6529.1|6533.1|6527.1|7
1644864840000|2022-02-14 18:54:00|6535.1|6529.1|6538.1|6532.1|6538.1|6532.1|6534.2|6528.2|27
1644864850000|2022-02-14 18:54:10|6537.2|6531.2|6537.1|6531.1|6537.6|6531.6|6537.1|6531.1|0
1644864860000|2022-02-14 18:54:20|6539.2|6533.2|6540.1|6534.1|6540.1|6534.1|6537.6|6531.6|22
1644864870000|2022-02-14 18:54:30|6539.1|6533.1|6538.5|6532.5|6539.1|6533.1|6538.5|6532.5|24
1644864880000|2022-02-14 18:54:40|6539.7|6533.7|6540.6|6534.6|6540.6|6534.6|6539.7|6533.7|24
1644864890000|2022-02-14 18:54:50|6538.6|6532.6|6538.6|6532.6|6540.1|6534.1|6538.6|6532.6|52
1644864900000|2022-02-14 18:55:00|6538.5|6532.5|6535.7|6529.7|6538.5|6532.5|6535.6|6529.6|11
1644864910000|2022-02-14 18:55:10|6535.6|6529.6|6534.5|6528.5|6535.7|6529.7|6534.5|6528.5|6
1644864920000|2022-02-14 18:55:20|6535.6|6529.6|6535.7|6529.7|6535.7|6529.7|6535.1|6529.1|9
1644864930000|2022-02-14 18:55:30|6535.5|6529.5|6535.7|6529.7|6535.7|6529.7|6534.6|6528.6|5
1644864940000|2022-02-14 18:55:40|6535.6|6529.6|6538.1|6532.1|6538.1|6532.1|6535.6|6529.6|8
1644864950000|2022-02-14 18:55:50|6538.6|6532.6|6538.1|6532.1|6539.1|6533.1|6537.1|6531.1|7
1644864960000|2022-02-14 18:56:00|6538.7|6532.7|6540.1|6534.1|6540.1|6534.1|6538.1|6532.1|4
1644864970000|2022-02-14 18:56:10|6540.6|6534.6|6544.1|6538.1|6545.2|6539.2|6539.7|6533.7|38
1644864980000|2022-02-14 18:56:20|6544.2|6538.2|6543.1|6537.1|6545.7|6539.7|6543.1|6537.1|16
1644864990000|2022-02-14 18:56:30|6543|6537|6545.1|6539.1|6545.6|6539.6|6543|6537|13
1644865000000|2022-02-14 18:56:40|6545.6|6539.6|6548.1|6542.1|6548.6|6542.6|6545.6|6539.6|4
1644865010000|2022-02-14 18:56:50|6551.2|6545.2|6550.1|6544.1|6551.6|6545.6|6549.6|6543.6|64
1644865020000|2022-02-14 18:57:00|6549.7|6543.7|6547.1|6541.1|6550.1|6544.1|6546.2|6540.2|29
1644865030000|2022-02-14 18:57:10|6546.6|6540.6|6544.1|6538.1|6546.6|6540.6|6544.1|6538.1|2
1644865040000|2022-02-14 18:57:20|6543.1|6537.1|6543.1|6537.1|6544.6|6538.6|6543.1|6537.1|5
1644865050000|2022-02-14 18:57:30|6542.1|6536.1|6542.7|6536.7|6543.6|6537.6|6541.1|6535.1|7
1644865060000|2022-02-14 18:57:40|6542.6|6536.6|6541.7|6535.7|6542.6|6536.6|6541.1|6535.1|2
1644865070000|2022-02-14 18:57:50|6541.6|6535.6|6542.6|6536.6|6543.2|6537.2|6541.6|6535.6|4
1644865080000|2022-02-14 18:58:00|6542.2|6536.2|6544.6|6538.6|6544.6|6538.6|6542.2|6536.2|11
1644865090000|2022-02-14 18:58:10|6544.2|6538.2|6543.1|6537.1|6544.7|6538.7|6543.1|6537.1|6
1644865100000|2022-02-14 18:58:20|6543.7|6537.7|6543.2|6537.2|6543.7|6537.7|6543.2|6537.2|0
1644865110000|2022-02-14 18:58:30|6543.1|6537.1|6545.7|6539.7|6546.1|6540.1|6543.1|6537.1|6
1644865120000|2022-02-14 18:58:40|6546.1|6540.1|6545.7|6539.7|6546.1|6540.1|6545.7|6539.7|0
1644865140000|2022-02-14 18:59:00|6545.2|6539.2|6543.7|6537.7|6545.2|6539.2|6543.6|6537.6|10
1644865150000|2022-02-14 18:59:10|6544.2|6538.2|6547.1|6541.1|6547.1|6541.1|6544.2|6538.2|11
1644865160000|2022-02-14 18:59:20|6546.6|6540.6|6551.1|6545.1|6551.1|6545.1|6546.1|6540.1|6
1644865170000|2022-02-14 18:59:30|6550.1|6544.1|6549.5|6543.5|6551.1|6545.1|6549.5|6543.5|18
1644865180000|2022-02-14 18:59:40|6549|6543|6549.5|6543.5|6549.6|6543.6|6549|6543|6
1644865190000|2022-02-14 18:59:50|6549|6543|6549.1|6543.1|6549.6|6543.6|6548.5|6542.5|18
1644865200000|2022-02-14 19:00:00|6548.5|6542.5|6552.1|6546.1|6552.6|6546.6|6548.5|6542.5|30
1644865210000|2022-02-14 19:00:10|6552.5|6546.5|6550.2|6544.2|6552.7|6546.7|6550|6544|17
1644865220000|2022-02-14 19:00:20|6550.1|6544.1|6550|6544|6551.6|6545.6|6549.5|6543.5|8
1644865230000|2022-02-14 19:00:30|6549.5|6543.5|6555.1|6549.1|6555.1|6549.1|6548.5|6542.5|42
1644865240000|2022-02-14 19:00:40|6555.2|6549.2|6555.1|6549.1|6556.1|6550.1|6553.5|6547.5|12
1644865250000|2022-02-14 19:00:50|6555.5|6549.5|6555.1|6549.1|6555.6|6549.6|6554.5|6548.5|9
1644865260000|2022-02-14 19:01:00|6555.2|6549.2|6559.5|6553.5|6562.6|6556.6|6554.1|6548.1|59
1644865270000|2022-02-14 19:01:10|6558.1|6552.1|6557.1|6551.1|6558.6|6552.6|6557.1|6551.1|27
1644865280000|2022-02-14 19:01:20|6556.6|6550.6|6559.5|6553.5|6559.9|6553.9|6556|6550|13
1644865290000|2022-02-14 19:01:30|6559.3|6553.3|6558.3|6552.3|6559.3|6553.3|6558.3|6552.3|4
1644865300000|2022-02-14 19:01:40|6558.4|6552.4|6558.9|6552.9|6558.9|6552.9|6557.8|6551.8|25
1644865310000|2022-02-14 19:01:50|6558.5|6552.5|6558.3|6552.3|6558.5|6552.5|6558.3|6552.3|0
1644865320000|2022-02-14 19:02:00|6558.4|6552.4|6559.5|6553.5|6559.5|6553.5|6557.5|6551.5|7
1644865330000|2022-02-14 19:02:10|6560|6554|6559.4|6553.4|6560|6554|6559.4|6553.4|2
1644865340000|2022-02-14 19:02:20|6559.5|6553.5|6559.9|6553.9|6560.9|6554.9|6559.5|6553.5|13
1644865350000|2022-02-14 19:02:30|6559.4|6553.4|6559.4|6553.4|6559.9|6553.9|6559.4|6553.4|4
1644865360000|2022-02-14 19:02:40|6559.3|6553.3|6557.9|6551.9|6559.4|6553.4|6557.9|6551.9|5
1644865370000|2022-02-14 19:02:50|6557|6551|6558.8|6552.8|6558.8|6552.8|6557|6551|2
1644865380000|2022-02-14 19:03:00|6558|6552|6555.3|6549.3|6558.4|6552.4|6554.9|6548.9|8
1644865390000|2022-02-14 19:03:10|6555.4|6549.4|6554.4|6548.4|6556.9|6550.9|6554.4|6548.4|6
1644865400000|2022-02-14 19:03:20|6554.3|6548.3|6554.3|6548.3|6554.9|6548.9|6553.8|6547.8|8
1644865410000|2022-02-14 19:03:30|6554.4|6548.4|6554.5|6548.5|6554.9|6548.9|6554.4|6548.4|13
1644865420000|2022-02-14 19:03:40|6554.4|6548.4|6556.4|6550.4|6556.4|6550.4|6554.4|6548.4|5
1644865430000|2022-02-14 19:03:50|6555.9|6549.9|6558.9|6552.9|6559.3|6553.3|6555.5|6549.5|12
1644865440000|2022-02-14 19:04:00|6558.4|6552.4|6557.9|6551.9|6558.9|6552.9|6557.5|6551.5|6
1644865450000|2022-02-14 19:04:10|6558.4|6552.4|6557.9|6551.9|6558.4|6552.4|6557.9|6551.9|1
1644865460000|2022-02-14 19:04:20|6557.8|6551.8|6560.9|6554.9|6561.4|6555.4|6557.8|6551.8|10
1644865470000|2022-02-14 19:04:30|6560.4|6554.4|6560.9|6554.9|6561.4|6555.4|6559.9|6553.9|21
1644865480000|2022-02-14 19:04:40|6560.3|6554.3|6559.9|6553.9|6560.4|6554.4|6558.9|6552.9|6
1644865490000|2022-02-14 19:04:50|6560.4|6554.4|6558.4|6552.4|6560.4|6554.4|6558.4|6552.4|8
1644865500000|2022-02-14 19:05:00|6557|6551|6557|6551|6558.9|6552.9|6557|6551|7
1644865510000|2022-02-14 19:05:10|6557.4|6551.4|6558.5|6552.5|6559.3|6553.3|6557.4|6551.4|4
1644865520000|2022-02-14 19:05:20|6557.5|6551.5|6560.4|6554.4|6560.4|6554.4|6557.1|6551.1|10
1644865530000|2022-02-14 19:05:30|6561.4|6555.4|6562.5|6556.5|6562.5|6556.5|6561.3|6555.3|7
1644865540000|2022-02-14 19:05:40|6563.4|6557.4|6562.9|6556.9|6563.4|6557.4|6561.9|6555.9|28
1644865550000|2022-02-14 19:05:50|6563.3|6557.3|6562.4|6556.4|6563.3|6557.3|6561.9|6555.9|3
1644865560000|2022-02-14 19:06:00|6563.4|6557.4|6561.4|6555.4|6563.4|6557.4|6561.4|6555.4|53
1644865570000|2022-02-14 19:06:10|6561.6|6555.6|6564.4|6558.4|6564.4|6558.4|6561.5|6555.5|24
1644865580000|2022-02-14 19:06:20|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|17
1644865590000|2022-02-14 19:06:30|6565.8|6559.8|6567.8|6561.8|6568.7|6562.7|6565.4|6559.4|25
1644865600000|2022-02-14 19:06:40|6567.7|6561.7|6567.7|6561.7|6569.2|6563.2|6566.7|6560.7|49
1644865610000|2022-02-14 19:06:50|6567.2|6561.2|6561.6|6555.6|6567.2|6561.2|6561.1|6555.1|13
1644865620000|2022-02-14 19:07:00|6561.7|6555.7|6562.6|6556.6|6564.1|6558.1|6561.7|6555.7|18
1644865630000|2022-02-14 19:07:10|6562.1|6556.1|6562.1|6556.1|6563.2|6557.2|6562.1|6556.1|4
1644865640000|2022-02-14 19:07:20|6562.6|6556.6|6565.2|6559.2|6565.2|6559.2|6562.2|6556.2|2
1644865650000|2022-02-14 19:07:30|6565.7|6559.7|6566.1|6560.1|6566.1|6560.1|6565.1|6559.1|8
1644865660000|2022-02-14 19:07:40|6567.1|6561.1|6566.7|6560.7|6567.1|6561.1|6566.7|6560.7|382
1644865670000|2022-02-14 19:07:50|6566.2|6560.2|6566.7|6560.7|6567.1|6561.1|6566.2|6560.2|1
1644865680000|2022-02-14 19:08:00|6566.6|6560.6|6567.7|6561.7|6567.7|6561.7|6565.8|6559.8|4
1644865690000|2022-02-14 19:08:10|6567.2|6561.2|6565.7|6559.7|6567.2|6561.2|6564.7|6558.7|1
1644865700000|2022-02-14 19:08:20|6565.2|6559.2|6565.7|6559.7|6565.7|6559.7|6564.2|6558.2|5
1644865710000|2022-02-14 19:08:30|6565.2|6559.2|6565.7|6559.7|6565.7|6559.7|6564.6|6558.6|5
1644865720000|2022-02-14 19:08:40|6566.7|6560.7|6567.6|6561.6|6567.7|6561.7|6566.7|6560.7|3
1644865730000|2022-02-14 19:08:50|6568.2|6562.2|6568.6|6562.6|6568.6|6562.6|6566.5|6560.5|10
1644865740000|2022-02-14 19:09:00|6569|6563|6580.1|6574.1|6580.1|6574.1|6565.2|6559.2|57
1644865750000|2022-02-14 19:09:10|6580.6|6574.6|6581.6|6575.6|6583.6|6577.6|6580.1|6574.1|14
1644865760000|2022-02-14 19:09:20|6582.5|6576.5|6576.6|6570.6|6582.5|6576.5|6576.5|6570.5|153
1644865770000|2022-02-14 19:09:30|6577|6571|6578.7|6572.7|6578.7|6572.7|6576.1|6570.1|132
1644865780000|2022-02-14 19:09:40|6578.8|6572.8|6578.9|6572.9|6580.4|6574.4|6577.9|6571.9|9
1644865790000|2022-02-14 19:09:50|6579|6573|6576.9|6570.9|6579.4|6573.4|6576.5|6570.5|56
1644865800000|2022-02-14 19:10:00|6576.5|6570.5|6575.3|6569.3|6577.4|6571.4|6574.5|6568.5|66
1644865810000|2022-02-14 19:10:10|6574.4|6568.4|6574.4|6568.4|6575.4|6569.4|6574.4|6568.4|32
1644865820000|2022-02-14 19:10:20|6574|6568|6578|6572|6578.5|6572.5|6574|6568|14
1644865830000|2022-02-14 19:10:30|6577.6|6571.6|6575.5|6569.5|6577.6|6571.6|6575.4|6569.4|26
1644865840000|2022-02-14 19:10:40|6575.4|6569.4|6576.5|6570.5|6576.9|6570.9|6574.5|6568.5|32
1644865850000|2022-02-14 19:10:50|6577.5|6571.5|6575.5|6569.5|6577.5|6571.5|6575.5|6569.5|41
1644865860000|2022-02-14 19:11:00|6575.9|6569.9|6574|6568|6575.9|6569.9|6573.5|6567.5|28
1644865870000|2022-02-14 19:11:10|6573.7|6567.7|6573.5|6567.5|6574|6568|6572|6566|8
1644865880000|2022-02-14 19:11:20|6573.4|6567.4|6573.4|6567.4|6576.5|6570.5|6572.5|6566.5|25
1644865890000|2022-02-14 19:11:30|6572.5|6566.5|6574|6568|6574|6568|6572.5|6566.5|11
1644865900000|2022-02-14 19:11:40|6575.4|6569.4|6575.5|6569.5|6575.6|6569.6|6574.5|6568.5|7
1644865910000|2022-02-14 19:11:50|6575|6569|6574.7|6568.7|6575.5|6569.5|6572.6|6566.6|40
1644865920000|2022-02-14 19:12:00|6573.6|6567.6|6578.2|6572.2|6579.2|6573.2|6573.2|6567.2|16
1644865930000|2022-02-14 19:12:10|6578.6|6572.6|6578.7|6572.7|6579.2|6573.2|6578.6|6572.6|2
1644865940000|2022-02-14 19:12:20|6579.2|6573.2|6581.6|6575.6|6581.6|6575.6|6578.7|6572.7|7
1644865950000|2022-02-14 19:12:30|6580.7|6574.7|6579.1|6573.1|6580.7|6574.7|6579.1|6573.1|14
1644865960000|2022-02-14 19:12:40|6578.7|6572.7|6578.1|6572.1|6579.6|6573.6|6577.7|6571.7|9
1644865970000|2022-02-14 19:12:50|6577.7|6571.7|6577.2|6571.2|6578.1|6572.1|6577.2|6571.2|28
1644865980000|2022-02-14 19:13:00|6577.6|6571.6|6579.6|6573.6|6579.6|6573.6|6577.6|6571.6|13
1644865990000|2022-02-14 19:13:10|6579.5|6573.5|6582.6|6576.6|6583.2|6577.2|6579.1|6573.1|17
1644866000000|2022-02-14 19:13:20|6583.1|6577.1|6583.1|6577.1|6583.2|6577.2|6582.2|6576.2|9
1644866010000|2022-02-14 19:13:30|6581.7|6575.7|6582.1|6576.1|6582.1|6576.1|6581.1|6575.1|7
1644866020000|2022-02-14 19:13:40|6582.2|6576.2|6586.1|6580.1|6587|6581|6582.1|6576.1|19
1644866030000|2022-02-14 19:13:50|6586.5|6580.5|6588.4|6582.4|6588.6|6582.6|6585.5|6579.5|75
1644866040000|2022-02-14 19:14:00|6590.2|6584.2|6585.3|6579.3|6591.5|6585.5|6585.3|6579.3|97
1644866050000|2022-02-14 19:14:10|6583.8|6577.8|6581.8|6575.8|6585.9|6579.9|6581.8|6575.8|142
1644866060000|2022-02-14 19:14:20|6582.4|6576.4|6582.3|6576.3|6582.9|6576.9|6580.6|6574.6|169
1644866070000|2022-02-14 19:14:30|6584.5|6578.5|6586.4|6580.4|6586.9|6580.9|6584.1|6578.1|168
1644866080000|2022-02-14 19:14:40|6586.9|6580.9|6587.4|6581.4|6588.4|6582.4|6586.8|6580.8|175
1644866090000|2022-02-14 19:14:50|6587.3|6581.3|6586.3|6580.3|6588.3|6582.3|6585.9|6579.9|179
1644866100000|2022-02-14 19:15:00|6586.5|6580.5|6588.3|6582.3|6589|6583|6586.5|6580.5|22
1644866110000|2022-02-14 19:15:10|6588.8|6582.8|6588.3|6582.3|6590.3|6584.3|6587.8|6581.8|20
1644866120000|2022-02-14 19:15:20|6587.5|6581.5|6583.4|6577.4|6587.5|6581.5|6583.4|6577.4|12
1644866130000|2022-02-14 19:15:30|6583.5|6577.5|6582.3|6576.3|6583.5|6577.5|6581|6575|29
1644866140000|2022-02-14 19:15:40|6581.4|6575.4|6581.9|6575.9|6582.4|6576.4|6581.4|6575.4|12
1644866150000|2022-02-14 19:15:50|6582.3|6576.3|6579.9|6573.9|6582.3|6576.3|6579.8|6573.8|39
1644866160000|2022-02-14 19:16:00|6579.4|6573.4|6578.9|6572.9|6579.4|6573.4|6577.3|6571.3|43
1644866170000|2022-02-14 19:16:10|6578.8|6572.8|6577.4|6571.4|6578.8|6572.8|6576.9|6570.9|43
1644866180000|2022-02-14 19:16:20|6576|6570|6576|6570|6577.3|6571.3|6576|6570|7
1644866190000|2022-02-14 19:16:30|6579.3|6573.3|6576.8|6570.8|6579.9|6573.9|6576.8|6570.8|61
1644866200000|2022-02-14 19:16:40|6574.4|6568.4|6575.4|6569.4|6575.4|6569.4|6572.9|6566.9|19
1644866210000|2022-02-14 19:16:50|6575.9|6569.9|6578.9|6572.9|6578.9|6572.9|6575.9|6569.9|10
1644866220000|2022-02-14 19:17:00|6579.3|6573.3|6579.1|6573.1|6580.8|6574.8|6578.6|6572.6|46
1644866240000|2022-02-14 19:17:20|6579.2|6573.2|6580.6|6574.6|6580.6|6574.6|6578.1|6572.1|2
1644866250000|2022-02-14 19:17:30|6581.2|6575.2|6581.2|6575.2|6581.2|6575.2|6580.6|6574.6|30
1644866260000|2022-02-14 19:17:40|6581.6|6575.6|6579.7|6573.7|6581.6|6575.6|6579.3|6573.3|27
1644866270000|2022-02-14 19:17:50|6580.1|6574.1|6579.2|6573.2|6580.1|6574.1|6579.2|6573.2|0
1644866280000|2022-02-14 19:18:00|6579.7|6573.7|6584.1|6578.1|6584.1|6578.1|6578.1|6572.1|144
1644866290000|2022-02-14 19:18:10|6584.6|6578.6|6585.1|6579.1|6586.6|6580.6|6584.6|6578.6|72
1644866300000|2022-02-14 19:18:20|6586.1|6580.1|6585.2|6579.2|6586.6|6580.6|6584.6|6578.6|9
1644866310000|2022-02-14 19:18:30|6585.3|6579.3|6584.2|6578.2|6586.2|6580.2|6584.1|6578.1|34
1644866320000|2022-02-14 19:18:40|6584.6|6578.6|6583.2|6577.2|6584.6|6578.6|6582.6|6576.6|2
1644866330000|2022-02-14 19:18:50|6581.3|6575.3|6581.2|6575.2|6581.7|6575.7|6581.1|6575.1|3
1644866340000|2022-02-14 19:19:00|6581.6|6575.6|6581.8|6575.8|6582.8|6576.8|6580.3|6574.3|23
1644866350000|2022-02-14 19:19:10|6582.2|6576.2|6581.8|6575.8|6582.6|6576.6|6581.8|6575.8|8
1644866360000|2022-02-14 19:19:20|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|3
1644866370000|2022-02-14 19:19:30|6584.6|6578.6|6585.2|6579.2|6585.2|6579.2|6584.6|6578.6|12
1644866380000|2022-02-14 19:19:40|6585.6|6579.6|6585.3|6579.3|6586.2|6580.2|6585.3|6579.3|17
1644866390000|2022-02-14 19:19:50|6586.1|6580.1|6581.6|6575.6|6587.2|6581.2|6581.6|6575.6|69
1644973200000|2022-02-16 01:00:00|6578.4|6572.4|6566.1|6560.1|6578.9|6572.4|6563.2|6557.2|57
1644973210000|2022-02-16 01:00:10|6566.5|6560.5|6571.7|6561.7|6571.7|6563.5|6566.5|6560.5|3
1644973220000|2022-02-16 01:00:20|6572.5|6562.5|6575.5|6569.5|6575.5|6569.5|6571|6562.5|2
1644973230000|2022-02-16 01:00:30|6575.1|6569.1|6572.1|6566.1|6578.2|6571.2|6572.1|6564.9|3
1644973240000|2022-02-16 01:00:40|6572.2|6566.2|6577.5|6571.5|6577.5|6571.5|6572.2|6566.2|4
1644973250000|2022-02-16 01:00:50|6577.9|6571.9|6575.7|6569.7|6579.5|6573.5|6575.7|6569.7|95
1644973260000|2022-02-16 01:01:00|6575.2|6569.2|6572.7|6566.7|6575.2|6569.2|6566.2|6560.2|7
1644973270000|2022-02-16 01:01:10|6573.1|6567.1|6568.2|6562.2|6573.9|6567.9|6568.2|6562.2|4
1644973280000|2022-02-16 01:01:20|6567.7|6561.7|6572.2|6566.2|6573.1|6567.1|6567.7|6561.7|1
1644973290000|2022-02-16 01:01:30|6572.1|6566.1|6572.7|6566.7|6572.7|6566.7|6572.1|6566.1|0
1644973300000|2022-02-16 01:01:40|6573.1|6567.1|6569.5|6563.5|6574|6568|6569.5|6563.5|2
1644973310000|2022-02-16 01:01:50|6569.6|6563.6|6570.2|6564.2|6570.2|6564.2|6569.1|6563.1|3
1644973320000|2022-02-16 01:02:00|6570.7|6564.7|6578.9|6572.9|6579.5|6573.5|6570.7|6564.7|15
1644973330000|2022-02-16 01:02:10|6579.8|6573.8|6578.6|6572.6|6581.5|6575.5|6578.6|6572.6|0
1644973340000|2022-02-16 01:02:20|6578.2|6572.2|6570.7|6564.7|6579.1|6573.1|6570.7|6564.7|9
1644973350000|2022-02-16 01:02:30|6570.9|6564.9|6566.4|6560.4|6570.9|6564.9|6564.9|6558.9|16
1644973360000|2022-02-16 01:02:40|6568.4|6562.4|6571.4|6565.4|6571.4|6565.4|6568.4|6562.4|5
1644973370000|2022-02-16 01:02:50|6571.9|6565.9|6572.9|6566.9|6572.9|6566.9|6571.4|6565.4|2
1644973380000|2022-02-16 01:03:00|6572.4|6566.4|6568.9|6562.9|6574|6568|6568.9|6562.9|1
1644973390000|2022-02-16 01:03:10|6569.9|6563.9|6569.4|6563.4|6570.9|6564.9|6569.4|6563.4|2
1644973400000|2022-02-16 01:03:20|6569.9|6563.9|6571.9|6565.9|6571.9|6565.9|6569.9|6563.9|3
1644973410000|2022-02-16 01:03:30|6572|6566|6573.1|6567.1|6573.1|6567.1|6572|6566|1
1644973420000|2022-02-16 01:03:40|6574.1|6568.1|6573.9|6567.9|6574.1|6568.1|6573.5|6567.5|0
1644973430000|2022-02-16 01:03:50|6573.5|6567.5|6571.2|6565.2|6574|6568|6571.2|6565.2|0
1644973440000|2022-02-16 01:04:00|6571.6|6565.6|6569.4|6563.4|6573|6567|6568.6|6562.6|1
1644973450000|2022-02-16 01:04:10|6570.1|6564.1|6570.6|6564.6|6571.1|6565.1|6570.1|6564.1|1
1644973460000|2022-02-16 01:04:20|6570.9|6564.9|6571.9|6565.9|6571.9|6565.9|6570.9|6564.9|0
1644973470000|2022-02-16 01:04:30|6570.2|6564.2|6573.5|6567.5|6573.5|6567.5|6570.2|6564.2|1
1644973480000|2022-02-16 01:04:40|6573.9|6567.9|6575|6569|6577.3|6571.3|6573.5|6567.5|2
1644973490000|2022-02-16 01:04:50|6575.1|6569.1|6575.6|6569.6|6576.4|6570.4|6575.1|6569.1|2
1644973500000|2022-02-16 01:05:00|6575.1|6569.1|6575|6569|6575.2|6569.2|6573.2|6567.2|5
1644973510000|2022-02-16 01:05:10|6574.6|6568.6|6574.6|6568.6|6575.1|6569.1|6574|6568|3
1644973520000|2022-02-16 01:05:20|6575|6569|6575.6|6569.6|6575.6|6569.6|6575|6569|0
1644973550000|2022-02-16 01:05:50|6576|6570|6575.6|6569.6|6576|6570|6575.6|6569.6|0
1644973570000|2022-02-16 01:06:10|6576|6570|6576|6570|6576|6570|6576|6570|0
1644973580000|2022-02-16 01:06:20|6576.1|6570.1|6576.6|6570.6|6576.6|6570.6|6576.1|6570.1|0
1644973590000|2022-02-16 01:06:30|6577|6571|6577|6571|6577|6571|6577|6571|0
1644973600000|2022-02-16 01:06:40|6576.5|6570.5|6576.9|6570.9|6576.9|6570.9|6576.5|6570.5|0
1644973620000|2022-02-16 01:07:00|6576.5|6570.5|6576.5|6570.5|6576.9|6570.9|6576.4|6570.4|6
1644973630000|2022-02-16 01:07:10|6574.1|6568.1|6572|6566|6574.1|6568.1|6569.5|6563.5|4
1644973640000|2022-02-16 01:07:20|6571.9|6565.9|6572.9|6566.9|6572.9|6566.9|6571.9|6565.9|2
1644973650000|2022-02-16 01:07:30|6573.4|6567.4|6572.9|6566.9|6573.5|6567.5|6572.5|6566.5|2
1644973670000|2022-02-16 01:07:50|6572.5|6566.5|6571|6565|6572.5|6566.5|6571|6565|0
1644973680000|2022-02-16 01:08:00|6570.9|6564.9|6570.4|6564.4|6570.9|6564.9|6570.4|6564.4|0
1644973690000|2022-02-16 01:08:10|6569.9|6563.9|6570.5|6564.5|6570.5|6564.5|6569.9|6563.9|0
1644973700000|2022-02-16 01:08:20|6570|6564|6570|6564|6570|6564|6570|6564|0
1644973720000|2022-02-16 01:08:40|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|0
1644973730000|2022-02-16 01:08:50|6570|6564|6569.4|6563.4|6570|6564|6568.5|6562.5|0
1644973740000|2022-02-16 01:09:00|6569.5|6563.5|6568.5|6562.5|6571|6565|6568.5|6562.5|0
1644973760000|2022-02-16 01:09:20|6568|6562|6566.6|6560.6|6568|6562|6566.5|6560.5|0
1644973770000|2022-02-16 01:09:30|6566|6560|6564.1|6558.1|6567.1|6561.1|6564.1|6558.1|3
1644973780000|2022-02-16 01:09:40|6563.6|6557.6|6564|6558|6564|6558|6562.1|6556.1|1
1644973790000|2022-02-16 01:09:50|6563.5|6557.5|6564|6558|6564|6558|6563.1|6557.1|0
1644973800000|2022-02-16 01:10:00|6563.5|6557.5|6562.5|6556.5|6563.5|6557.5|6561.6|6555.6|0
1644973820000|2022-02-16 01:10:20|6562|6556|6564|6558|6564|6558|6562|6556|1
1644973830000|2022-02-16 01:10:30|6563.5|6557.5|6564|6558|6564|6558|6563.5|6557.5|0
1644973860000|2022-02-16 01:11:00|6564.6|6558.6|6564|6558|6565.1|6559.1|6564|6558|2
1644973880000|2022-02-16 01:11:20|6564.1|6558.1|6566.4|6560.4|6566.4|6560.4|6564.1|6558.1|1
1644973890000|2022-02-16 01:11:30|6566|6560|6565.5|6559.5|6566|6560|6565.5|6559.5|0
1644973900000|2022-02-16 01:11:40|6566|6560|6564.5|6558.5|6566.4|6560.4|6564.5|6558.5|0
1644973910000|2022-02-16 01:11:50|6564.6|6558.6|6566.4|6560.4|6566.4|6560.4|6564.6|6558.6|0
1644973920000|2022-02-16 01:12:00|6566.5|6560.5|6566.6|6560.6|6567|6561|6566.5|6560.5|0
1644973930000|2022-02-16 01:12:10|6566.5|6560.5|6566.6|6560.6|6566.6|6560.6|6566.5|6560.5|0
1644973950000|2022-02-16 01:12:30|6566|6560|6564.5|6558.5|6566|6560|6563.6|6557.6|1
1644973960000|2022-02-16 01:12:40|6564.7|6558.7|6565.4|6559.4|6565.9|6559.9|6564|6558|2
1644973970000|2022-02-16 01:12:50|6563.9|6557.9|6564.9|6558.9|6565.2|6559.2|6563.9|6557.9|1
1644973980000|2022-02-16 01:13:00|6563.5|6557.5|6564.9|6558.9|6564.9|6558.9|6563.5|6557.5|0
1644973990000|2022-02-16 01:13:10|||||||||1
1644974000000|2022-02-16 01:13:20|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|0
1644974030000|2022-02-16 01:13:50|6565|6559|6565|6559|6565|6559|6565|6559|0
1644974050000|2022-02-16 01:14:10|6565.2|6559.2|6565|6559|6565.2|6559.2|6565|6559|1
1644974110000|2022-02-16 01:15:10|6564.6|6558.6|6564.9|6558.9|6564.9|6558.9|6563.5|6557.5|0
1644974130000|2022-02-16 01:15:30|6564.4|6558.4|6564.9|6558.9|6565|6559|6564.4|6558.4|1
1644974140000|2022-02-16 01:15:40|6565|6559|6566.5|6560.5|6567|6561|6565|6559|1
1644974160000|2022-02-16 01:16:00|6566.6|6560.6|6571.6|6565.6|6571.7|6565.7|6566.6|6560.6|1
1644974190000|2022-02-16 01:16:30|6571.2|6565.2|6568.6|6562.6|6571.2|6565.2|6568.6|6562.6|1
1644974200000|2022-02-16 01:16:40|6567.7|6561.7|6567.6|6561.6|6567.7|6561.7|6567.6|6561.6|0
1644974210000|2022-02-16 01:16:50|6568|6562|6567.6|6561.6|6568|6562|6567.6|6561.6|0
1644974220000|2022-02-16 01:17:00|6568|6562|6564.7|6558.7|6568.5|6562.5|6564.7|6558.7|0
1644974230000|2022-02-16 01:17:10|6563.2|6557.2|6564.2|6558.2|6564.6|6558.6|6563.2|6557.2|1
1644974240000|2022-02-16 01:17:20|6563.7|6557.7|6564.2|6558.2|6564.2|6558.2|6563.7|6557.7|1
1644974250000|2022-02-16 01:17:30|6564.1|6558.1|6564.2|6558.2|6564.2|6558.2|6562.6|6556.6|10
1644974270000|2022-02-16 01:17:50|6564.3|6558.3|6563.1|6557.1|6564.8|6558.8|6562.6|6556.6|1
1644974280000|2022-02-16 01:18:00|6563.2|6557.2|6563.7|6557.7|6563.7|6557.7|6563.2|6557.2|0
1644974300000|2022-02-16 01:18:20|6563.6|6557.6|6563.1|6557.1|6563.6|6557.6|6562.7|6556.7|0
1644974320000|2022-02-16 01:18:40|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|0
1644974350000|2022-02-16 01:19:10|6561.7|6555.7|6561.7|6555.7|6561.7|6555.7|6561.7|6555.7|0
1644974360000|2022-02-16 01:19:20|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|0
1644974370000|2022-02-16 01:19:30|6559.7|6553.7|6560.7|6554.7|6560.7|6554.7|6559.7|6553.7|1
1644974380000|2022-02-16 01:19:40|6560.8|6554.8|6561.2|6555.2|6561.2|6555.2|6560.8|6554.8|0
1644974390000|2022-02-16 01:19:50|6560.7|6554.7|6559.7|6553.7|6560.7|6554.7|6559.2|6553.2|1
1644974400000|2022-02-16 01:20:00|6559.6|6553.6|6559.2|6553.2|6560.6|6554.6|6558.7|6552.7|13
1644974410000|2022-02-16 01:20:10|6558.2|6552.2|6558.7|6552.7|6558.7|6552.7|6558.2|6552.2|2
1644974420000|2022-02-16 01:20:20|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|1
1644974430000|2022-02-16 01:20:30|6558.7|6552.7|6556.1|6550.1|6558.7|6552.7|6556.1|6550.1|17
1644974440000|2022-02-16 01:20:40|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1644974450000|2022-02-16 01:20:50|6556.1|6550.1|6556.5|6550.5|6556.5|6550.5|6555.6|6549.6|1
1644974460000|2022-02-16 01:21:00|6556.6|6550.6|6556.6|6550.6|6557|6551|6556.6|6550.6|0
1644974470000|2022-02-16 01:21:10|6557|6551|6557|6551|6557|6551|6557|6551|0
1644974480000|2022-02-16 01:21:20|6557.4|6551.4|6557.9|6551.9|6557.9|6551.9|6557.4|6551.4|0
1644974490000|2022-02-16 01:21:30|6558|6552|6558.1|6552.1|6558.1|6552.1|6558|6552|3
1644974500000|2022-02-16 01:21:40|6558.6|6552.6|6559|6553|6559|6553|6558.6|6552.6|0
1644974510000|2022-02-16 01:21:50|6560.1|6554.1|6559.1|6553.1|6560.1|6554.1|6559.1|6553.1|0
1644974520000|2022-02-16 01:22:00|6559.2|6553.2|6558.5|6552.5|6559.2|6553.2|6558.5|6552.5|1
1644974530000|2022-02-16 01:22:10|6559.1|6553.1|6559.6|6553.6|6560|6554|6559.1|6553.1|3
1644974540000|2022-02-16 01:22:20|6560|6554|6560|6554|6560|6554|6559.6|6553.6|1
1644974550000|2022-02-16 01:22:30|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|0
1644974580000|2022-02-16 01:23:00|6558|6552|6559.2|6553.2|6559.6|6553.6|6557.6|6551.6|5
1644974590000|2022-02-16 01:23:10|6559.7|6553.7|6560.2|6554.2|6560.2|6554.2|6559.2|6553.2|0
1644974600000|2022-02-16 01:23:20|6560.1|6554.1|6559.2|6553.2|6560.2|6554.2|6559.2|6553.2|1
1644974610000|2022-02-16 01:23:30|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|0
1644974620000|2022-02-16 01:23:40|6559.2|6553.2|6559|6553|6559.2|6553.2|6559|6553|0
1644974630000|2022-02-16 01:23:50|6558.6|6552.6|6559.2|6553.2|6559.2|6553.2|6558.6|6552.6|0
1644974640000|2022-02-16 01:24:00|6559.1|6553.1|6557.7|6551.7|6559.1|6553.1|6557.7|6551.7|0
1644974650000|2022-02-16 01:24:10|6557.1|6551.1|6557.1|6551.1|6557.1|6551.1|6557.1|6551.1|0
1644974670000|2022-02-16 01:24:30|6557.2|6551.2|6557.2|6551.2|6557.2|6551.2|6557.2|6551.2|0
1644974680000|2022-02-16 01:24:40|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|6557.6|6551.6|0
1644974690000|2022-02-16 01:24:50|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1644974700000|2022-02-16 01:25:00|6557|6551|6557|6551|6557|6551|6556.6|6550.6|0
1644974710000|2022-02-16 01:25:10|6557.1|6551.1|6557.7|6551.7|6557.7|6551.7|6557.1|6551.1|0
1644974720000|2022-02-16 01:25:20|6558.2|6552.2|6560.8|6554.8|6560.8|6554.8|6558.2|6552.2|2
1644974730000|2022-02-16 01:25:30|6561.2|6555.2|6560.6|6554.6|6561.2|6555.2|6559.7|6553.7|1
1644974740000|2022-02-16 01:25:40|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|0
1644974770000|2022-02-16 01:26:10|6559.1|6553.1|6560.5|6554.5|6560.5|6554.5|6559.1|6553.1|0
1644974800000|2022-02-16 01:26:40|6560.1|6554.1|6559.2|6553.2|6560.1|6554.1|6559.1|6553.1|0
1644974810000|2022-02-16 01:26:50|6559.6|6553.6|6561|6555|6561.4|6555.4|6559.6|6553.6|0
1644974820000|2022-02-16 01:27:00|6560.6|6554.6|6559.2|6553.2|6560.7|6554.7|6558.6|6552.6|2
1644974830000|2022-02-16 01:27:10|6561.1|6555.1|6561|6555|6561.5|6555.5|6561|6555|1
1644974840000|2022-02-16 01:27:20|6560.7|6554.7|6561.5|6555.5|6561.5|6555.5|6560.7|6554.7|0
1644974850000|2022-02-16 01:27:30|6561.1|6555.1|6560.1|6554.1|6561.1|6555.1|6559.7|6553.7|0
1644974860000|2022-02-16 01:27:40|6560.2|6554.2|6560.1|6554.1|6560.2|6554.2|6560.1|6554.1|0
1644974870000|2022-02-16 01:27:50|6559.7|6553.7|6561|6555|6561|6555|6559.6|6553.6|1
1644974880000|2022-02-16 01:28:00|6560.6|6554.6|6560.1|6554.1|6560.6|6554.6|6559.7|6553.7|0
1644974890000|2022-02-16 01:28:10|6559.1|6553.1|6558.1|6552.1|6559.1|6553.1|6558.1|6552.1|1
1644974900000|2022-02-16 01:28:20|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|0
1644974910000|2022-02-16 01:28:30|6557.6|6551.6|6555.7|6549.7|6557.6|6551.6|6555.6|6549.6|1
1644974920000|2022-02-16 01:28:40|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1644974930000|2022-02-16 01:28:50|6556.7|6550.7|6556.7|6550.7|6556.7|6550.7|6556.7|6550.7|0
1644974940000|2022-02-16 01:29:00|6557.1|6551.1|6556.5|6550.5|6557.1|6551.1|6556.1|6550.1|1
1644974950000|2022-02-16 01:29:10|6556.1|6550.1|6556.5|6550.5|6556.5|6550.5|6556.1|6550.1|0
1644974960000|2022-02-16 01:29:20|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1644974970000|2022-02-16 01:29:30|6557|6551|6557.1|6551.1|6557.2|6551.2|6557|6551|1
1644974990000|2022-02-16 01:29:50|6557|6551|6556.6|6550.6|6557|6551|6556.6|6550.6|0
1644975000000|2022-02-16 01:30:00|6557|6551|6557|6551|6557.2|6551.2|6556.6|6550.6|0
1644975020000|2022-02-16 01:30:20|6557.5|6551.5|6556.5|6550.5|6557.5|6551.5|6556.5|6550.5|0
1644975030000|2022-02-16 01:30:30|6556.6|6550.6|6555.6|6549.6|6557|6551|6555.6|6549.6|2
1644975040000|2022-02-16 01:30:40|6555.7|6549.7|6555.6|6549.6|6556.1|6550.1|6555.6|6549.6|1
1644975060000|2022-02-16 01:31:00|6555.2|6549.2|6554.5|6548.5|6555.2|6549.2|6553.1|6547.1|3
1644975070000|2022-02-16 01:31:10|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|0
1644975080000|2022-02-16 01:31:20|6554.5|6548.5|6554.1|6548.1|6554.5|6548.5|6554.1|6548.1|0
1644975090000|2022-02-16 01:31:30|6554.5|6548.5|6553.1|6547.1|6554.5|6548.5|6553.1|6547.1|5
1644975100000|2022-02-16 01:31:40|6553.5|6547.5|6554.5|6548.5|6554.5|6548.5|6553.5|6547.5|0
1644975110000|2022-02-16 01:31:50|6554|6548|6554.6|6548.6|6554.6|6548.6|6554|6548|3
1644975120000|2022-02-16 01:32:00|6555.1|6549.1|6553.6|6547.6|6555.1|6549.1|6553.6|6547.6|1
1644975130000|2022-02-16 01:32:10|6553.1|6547.1|6550.6|6544.6|6553.1|6547.1|6550.1|6544.1|2
1644975150000|2022-02-16 01:32:30|6551.1|6545.1|6550.6|6544.6|6551.1|6545.1|6550.1|6544.1|0
1644975160000|2022-02-16 01:32:40|6550.1|6544.1|6550.6|6544.6|6550.6|6544.6|6550.1|6544.1|0
1644975180000|2022-02-16 01:33:00|6551.1|6545.1|6551.5|6545.5|6552.5|6546.5|6551.1|6545.1|3
1644975190000|2022-02-16 01:33:10|6551.1|6545.1|6552|6546|6552|6546|6551.1|6545.1|0
1644975200000|2022-02-16 01:33:20|6552.4|6546.4|6553.5|6547.5|6554|6548|6552.4|6546.4|1
1644975210000|2022-02-16 01:33:30|6553.1|6547.1|6553.4|6547.4|6553.4|6547.4|6553|6547|0
1644975230000|2022-02-16 01:33:50|6553.5|6547.5|6553.6|6547.6|6553.6|6547.6|6553.5|6547.5|0
1644975240000|2022-02-16 01:34:00|6553.5|6547.5|6553.6|6547.6|6553.6|6547.6|6553.5|6547.5|0
1644975250000|2022-02-16 01:34:10|6553.1|6547.1|6551.1|6545.1|6553.1|6547.1|6551.1|6545.1|1
1644975260000|2022-02-16 01:34:20|6551|6545|6552|6546|6552|6546|6550.6|6544.6|0
1644975300000|2022-02-16 01:35:00|6551|6545|6554.5|6548.5|6554.5|6548.5|6551|6545|4
1644975310000|2022-02-16 01:35:10|6554|6548|6553|6547|6554|6548|6553|6547|0
1644975320000|2022-02-16 01:35:20|6552.9|6546.9|6551.9|6545.9|6552.9|6546.9|6551|6545|0
1644975330000|2022-02-16 01:35:30|6552|6546|6552|6546|6552|6546|6552|6546|0
1644975340000|2022-02-16 01:35:40|6552.4|6546.4|6552.5|6546.5|6552.5|6546.5|6552.4|6546.4|1
1644975350000|2022-02-16 01:35:50|6553.1|6547.1|6553|6547|6553.1|6547.1|6553|6547|0
1644975380000|2022-02-16 01:36:20|6554.3|6548.3|6557.4|6551.4|6557.4|6551.4|6554.3|6548.3|3
1644975390000|2022-02-16 01:36:30|6557|6551|6556.9|6550.9|6557|6551|6556|6550|0
1644975400000|2022-02-16 01:36:40|6556.4|6550.4|6556.4|6550.4|6556.4|6550.4|6556.4|6550.4|0
1644975410000|2022-02-16 01:36:50|6556|6550|6556.9|6550.9|6556.9|6550.9|6556|6550|4
1644975420000|2022-02-16 01:37:00|6557.4|6551.4|6560.4|6554.4|6560.4|6554.4|6557.4|6551.4|1
1644975430000|2022-02-16 01:37:10|6563.5|6557.5|6561.4|6555.4|6563.5|6557.5|6561.4|6555.4|14
1644975440000|2022-02-16 01:37:20|6561.9|6555.9|6562.4|6556.4|6562.4|6556.4|6561.9|6555.9|0
1644975450000|2022-02-16 01:37:30|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|0
1644975460000|2022-02-16 01:37:40|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|0
1644975480000|2022-02-16 01:38:00|6562.6|6556.6|6562.4|6556.4|6562.6|6556.6|6562.4|6556.4|1
1644975500000|2022-02-16 01:38:20|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|0
1644975510000|2022-02-16 01:38:30|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|6562.4|6556.4|0
1644975520000|2022-02-16 01:38:40|6562|6556|6562|6556|6562.4|6556.4|6562|6556|0
1644975540000|2022-02-16 01:39:00|6561.9|6555.9|6562.4|6556.4|6562.4|6556.4|6561.9|6555.9|0
1644975550000|2022-02-16 01:39:10|6562.9|6556.9|6563|6557|6563|6557|6562.9|6556.9|0
1644975560000|2022-02-16 01:39:20|6562.6|6556.6|6559.1|6553.1|6562.6|6556.6|6559.1|6553.1|2
1644975570000|2022-02-16 01:39:30|6560.1|6554.1|6558.6|6552.6|6560.1|6554.1|6558|6552|2
1644975580000|2022-02-16 01:39:40|6559|6553|6559.1|6553.1|6559.1|6553.1|6559|6553|0
1644975590000|2022-02-16 01:39:50|6559.2|6553.2|6560.2|6554.2|6560.2|6554.2|6559.2|6553.2|0
1644975600000|2022-02-16 01:40:00|6560.6|6554.6|6559.5|6553.5|6560.6|6554.6|6557.7|6551.7|6
1644975610000|2022-02-16 01:40:10|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|0
1644975630000|2022-02-16 01:40:30|6559.5|6553.5|6559.6|6553.6|6559.6|6553.6|6559.5|6553.5|0
1644975670000|2022-02-16 01:41:10|6560.1|6554.1|6561.5|6555.5|6561.5|6555.5|6560.1|6554.1|1
1644975680000|2022-02-16 01:41:20|6561.1|6555.1|6560.5|6554.5|6561.1|6555.1|6560.5|6554.5|1
1644975700000|2022-02-16 01:41:40|6560.1|6554.1|6560.4|6554.4|6560.5|6554.5|6560.1|6554.1|1
1644975710000|2022-02-16 01:41:50|6560|6554|6561.4|6555.4|6562|6556|6560|6554|0
1644975720000|2022-02-16 01:42:00|6561|6555|6561|6555|6561|6555|6561|6555|0
1644975730000|2022-02-16 01:42:10|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|0
1644975740000|2022-02-16 01:42:20|6561.5|6555.5|6561.4|6555.4|6561.5|6555.5|6561.4|6555.4|1
1644975760000|2022-02-16 01:42:40|6561.9|6555.9|6562.2|6556.2|6562.6|6556.6|6561.9|6555.9|2
1644975770000|2022-02-16 01:42:50|6562.1|6556.1|6560.7|6554.7|6562.1|6556.1|6560.7|6554.7|0
1644975790000|2022-02-16 01:43:10|6560.6|6554.6|6560.7|6554.7|6560.7|6554.7|6560.2|6554.2|0
1644975800000|2022-02-16 01:43:20|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|0
1644975810000|2022-02-16 01:43:30|6560.2|6554.2|6560.2|6554.2|6560.7|6554.7|6559.7|6553.7|1
1644975820000|2022-02-16 01:43:40|6560.6|6554.6|6560.7|6554.7|6560.7|6554.7|6560.6|6554.6|0
1644975850000|2022-02-16 01:44:10|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|1
1644975860000|2022-02-16 01:44:20|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|0
1644975870000|2022-02-16 01:44:30|6559.7|6553.7|6559.2|6553.2|6559.7|6553.7|6559.2|6553.2|0
1644975880000|2022-02-16 01:44:40|6558.7|6552.7|6558.6|6552.6|6558.7|6552.7|6558.6|6552.6|0
1644975900000|2022-02-16 01:45:00|6559.6|6553.6|6559|6553|6559.6|6553.6|6558.7|6552.7|3
1644975910000|2022-02-16 01:45:10|6556.9|6550.9|6556.9|6550.9|6556.9|6550.9|6556.9|6550.9|6
1644975920000|2022-02-16 01:45:20|6557.8|6551.8|6558.9|6552.9|6558.9|6552.9|6557.8|6551.8|17
1644975940000|2022-02-16 01:45:40|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|3
1644975950000|2022-02-16 01:45:50|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|0
1644975960000|2022-02-16 01:46:00|6559.4|6553.4|6561.1|6555.1|6561.1|6555.1|6559.4|6553.4|1
1644976000000|2022-02-16 01:46:40|6561|6555|6560.5|6554.5|6561|6555|6560.5|6554.5|0
1644976030000|2022-02-16 01:47:10|6558.1|6552.1|6558.5|6552.5|6558.5|6552.5|6558.1|6552.1|0
1644976050000|2022-02-16 01:47:30|6558.9|6552.9|6559|6553|6559|6553|6558.9|6552.9|0
1644976060000|2022-02-16 01:47:40|6559.5|6553.5|6560.1|6554.1|6560.1|6554.1|6559.5|6553.5|0
1644976090000|2022-02-16 01:48:10|6560.6|6554.6|6561.1|6555.1|6561.1|6555.1|6560.6|6554.6|0
1644976100000|2022-02-16 01:48:20|6561|6555|6561|6555|6561|6555|6561|6555|0
1644976110000|2022-02-16 01:48:30|6560.2|6554.2|6560.1|6554.1|6560.2|6554.2|6559.7|6553.7|0
1644976140000|2022-02-16 01:49:00|6559.7|6553.7|6559.7|6553.7|6560.1|6554.1|6559.2|6553.2|1
1644976150000|2022-02-16 01:49:10|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|6559.7|6553.7|0
1644976160000|2022-02-16 01:49:20|6560.2|6554.2|6561.1|6555.1|6561.1|6555.1|6560.2|6554.2|0
1644976170000|2022-02-16 01:49:30|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|0
1644976180000|2022-02-16 01:49:40|6560.1|6554.1|6560.7|6554.7|6560.7|6554.7|6560.1|6554.1|0
1644976190000|2022-02-16 01:49:50|6560.6|6554.6|6560.2|6554.2|6560.6|6554.6|6560.2|6554.2|0
1644976220000|2022-02-16 01:50:20|6560.7|6554.7|6561.2|6555.2|6561.2|6555.2|6560.7|6554.7|0
1644976250000|2022-02-16 01:50:50|6561.3|6555.3|6561.2|6555.2|6561.3|6555.3|6561.2|6555.2|1
1644976280000|2022-02-16 01:51:20|6561.1|6555.1|6560.7|6554.7|6561.1|6555.1|6560.7|6554.7|0
1644976310000|2022-02-16 01:51:50|6561.1|6555.1|6560.7|6554.7|6561.1|6555.1|6560.7|6554.7|0
1644976330000|2022-02-16 01:52:10|6561.7|6555.7|6561.7|6555.7|6561.7|6555.7|6561.7|6555.7|0
1644976350000|2022-02-16 01:52:30|6562.2|6556.2|6561.7|6555.7|6562.2|6556.2|6561.7|6555.7|1
1644976360000|2022-02-16 01:52:40|6562.2|6556.2|6561.7|6555.7|6562.2|6556.2|6561.7|6555.7|1
1644976370000|2022-02-16 01:52:50|6561.2|6555.2|6560.7|6554.7|6561.2|6555.2|6560.7|6554.7|0
1644976380000|2022-02-16 01:53:00|6561.2|6555.2|6561.2|6555.2|6561.7|6555.7|6560.2|6554.2|0
1644976390000|2022-02-16 01:53:10|6562.6|6556.6|6560.7|6554.7|6562.6|6556.6|6560.7|6554.7|0
1644976400000|2022-02-16 01:53:20|6560.2|6554.2|6559.6|6553.6|6560.2|6554.2|6559.6|6553.6|1
1644976410000|2022-02-16 01:53:30|6559.2|6553.2|6559.7|6553.7|6560.1|6554.1|6559.2|6553.2|0
1644976420000|2022-02-16 01:53:40|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|2
1644976450000|2022-02-16 01:54:10|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|0
1644976460000|2022-02-16 01:54:20|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|0
1644976470000|2022-02-16 01:54:30|6559.7|6553.7|6560.7|6554.7|6560.7|6554.7|6559.7|6553.7|0
1644976490000|2022-02-16 01:54:50|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|0
1644976510000|2022-02-16 01:55:10|6561.7|6555.7|6561.2|6555.2|6561.7|6555.7|6561.2|6555.2|2
1644976520000|2022-02-16 01:55:20|6560.2|6554.2|6560.7|6554.7|6560.7|6554.7|6560.2|6554.2|0
1644976550000|2022-02-16 01:55:50|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|5
1644976570000|2022-02-16 01:56:10|6561.6|6555.6|6561.7|6555.7|6561.7|6555.7|6561.2|6555.2|1
1644976580000|2022-02-16 01:56:20|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|2
1644976590000|2022-02-16 01:56:30|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|2
1644976600000|2022-02-16 01:56:40|6562.6|6556.6|6562.7|6556.7|6562.7|6556.7|6562.6|6556.6|1
1644976620000|2022-02-16 01:57:00|6563.7|6557.7|6562.7|6556.7|6563.7|6557.7|6562.7|6556.7|2
1644976630000|2022-02-16 01:57:10|6562.2|6556.2|6562.7|6556.7|6562.7|6556.7|6562.2|6556.2|2
1644976640000|2022-02-16 01:57:20|6563.3|6557.3|6563.2|6557.2|6563.7|6557.7|6562.7|6556.7|7
1644976650000|2022-02-16 01:57:30|6562.7|6556.7|6562.7|6556.7|6563.7|6557.7|6562.7|6556.7|2
1644976660000|2022-02-16 01:57:40|6562.8|6556.8|6565.5|6559.5|6565.5|6559.5|6562.8|6556.8|0
1644976670000|2022-02-16 01:57:50|6564.7|6558.7|6565.5|6559.5|6565.5|6559.5|6564.7|6558.7|0
1644976690000|2022-02-16 01:58:10|6565.7|6559.7|6566.7|6560.7|6566.7|6560.7|6565.7|6559.7|0
1644976700000|2022-02-16 01:58:20|6566.2|6560.2|6566.2|6560.2|6566.7|6560.7|6566.2|6560.2|0
1644976710000|2022-02-16 01:58:30|6566.7|6560.7|6566.7|6560.7|6566.7|6560.7|6566.7|6560.7|0
1644976720000|2022-02-16 01:58:40|6566.2|6560.2|6568.4|6562.4|6568.4|6562.4|6565.2|6559.2|1
1644976730000|2022-02-16 01:58:50|6568.5|6562.5|6568|6562|6568.9|6562.9|6567.6|6561.6|3
1644976740000|2022-02-16 01:59:00|6568.4|6562.4|6568.5|6562.5|6568.5|6562.5|6568.4|6562.4|0
1644976750000|2022-02-16 01:59:10|6568.9|6562.9|6569.2|6563.2|6569.2|6563.2|6568.5|6562.5|1
1644976760000|2022-02-16 01:59:20|6568.7|6562.7|6569.2|6563.2|6569.2|6563.2|6568.7|6562.7|0
1644976770000|2022-02-16 01:59:30|6569.7|6563.7|6569.1|6563.1|6569.7|6563.7|6569.1|6563.1|0
1644976780000|2022-02-16 01:59:40|6569.2|6563.2|6569.2|6563.2|6569.2|6563.2|6569.2|6563.2|0
1644976800000|2022-02-16 02:00:00|6569.1|6563.1|6569.2|6563.2|6569.6|6563.6|6568.7|6562.7|0
1644976810000|2022-02-16 02:00:10|6568.7|6562.7|6568.6|6562.6|6569|6563|6568.6|6562.6|0
1644976820000|2022-02-16 02:00:20|6569|6563|6568.7|6562.7|6569.2|6563.2|6568.7|6562.7|0
1644976830000|2022-02-16 02:00:30|6569.2|6563.2|6569.2|6563.2|6569.2|6563.2|6569.2|6563.2|0
1644976850000|2022-02-16 02:00:50|6569.6|6563.6|6568.2|6562.2|6569.6|6563.6|6568.2|6562.2|0
1644976860000|2022-02-16 02:01:00|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|0
1644976880000|2022-02-16 02:01:20|6568.6|6562.6|6569.2|6563.2|6569.2|6563.2|6568.6|6562.6|0
1644976890000|2022-02-16 02:01:30|6568.7|6562.7|6568.7|6562.7|6568.7|6562.7|6568.7|6562.7|0
1644976910000|2022-02-16 02:01:50|6568.6|6562.6|6568.6|6562.6|6568.6|6562.6|6568.6|6562.6|0
1644976920000|2022-02-16 02:02:00|6568.2|6562.2|6568.2|6562.2|6568.6|6562.6|6568.2|6562.2|0
1644976930000|2022-02-16 02:02:10|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|0
1644976940000|2022-02-16 02:02:20|6567.7|6561.7|6567.1|6561.1|6567.7|6561.7|6567.1|6561.1|2
1644976950000|2022-02-16 02:02:30|6567.2|6561.2|6568|6562|6568|6562|6567.2|6561.2|0
1644976970000|2022-02-16 02:02:50|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|0
1644976980000|2022-02-16 02:03:00|6568.2|6562.2|6569|6563|6569|6563|6568.2|6562.2|0
1644976990000|2022-02-16 02:03:10|6569.2|6563.2|6569.2|6563.2|6569.2|6563.2|6568.7|6562.7|0
1644977030000|2022-02-16 02:03:50|6568.6|6562.6|6568.7|6562.7|6569.1|6563.1|6568.6|6562.6|0
1644977040000|2022-02-16 02:04:00|6568.6|6562.6|6569.6|6563.6|6569.6|6563.6|6568.6|6562.6|0
1644977060000|2022-02-16 02:04:20|6569.2|6563.2|6569|6563|6569.2|6563.2|6568.6|6562.6|0
1644977080000|2022-02-16 02:04:40|6568.2|6562.2|6568.2|6562.2|6568.2|6562.2|6568.2|6562.2|0
1644977090000|2022-02-16 02:04:50|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|0
1644977100000|2022-02-16 02:05:00|6569.6|6563.6|6569.6|6563.6|6569.6|6563.6|6569.6|6563.6|1
1644977120000|2022-02-16 02:05:20|6569.5|6563.5|6567.9|6561.9|6569.6|6563.6|6567.9|6561.9|1
1644977130000|2022-02-16 02:05:30|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|1
1644977140000|2022-02-16 02:05:40|6568.6|6562.6|6569.6|6563.6|6569.6|6563.6|6568.6|6562.6|0
1644977190000|2022-02-16 02:06:30|6570|6564|6571|6565|6571|6565|6569.6|6563.6|0
1644977200000|2022-02-16 02:06:40|6570.6|6564.6|6571|6565|6571|6565|6570.6|6564.6|0
1644977210000|2022-02-16 02:06:50|6570.6|6564.6|6570.6|6564.6|6571|6565|6570.6|6564.6|0
1644977220000|2022-02-16 02:07:00|6570.2|6564.2|6570|6564|6570.2|6564.2|6570|6564|0
1644977230000|2022-02-16 02:07:10|6570.5|6564.5|6570.1|6564.1|6570.5|6564.5|6570.1|6564.1|0
1644977240000|2022-02-16 02:07:20|6570.5|6564.5|6570.4|6564.4|6571|6565|6570.4|6564.4|0
1644977250000|2022-02-16 02:07:30|6569.6|6563.6|6569.9|6563.9|6569.9|6563.9|6569.6|6563.6|1
1644977260000|2022-02-16 02:07:40|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|0
1644977270000|2022-02-16 02:07:50|6569.9|6563.9|6570|6564|6570|6564|6569.9|6563.9|0
1644977280000|2022-02-16 02:08:00|6569.5|6563.5|6570.4|6564.4|6570.4|6564.4|6569.5|6563.5|0
1644977290000|2022-02-16 02:08:10|6570.5|6564.5|6570.5|6564.5|6571|6565|6570.5|6564.5|0
1644977300000|2022-02-16 02:08:20|6570.1|6564.1|6570.6|6564.6|6570.6|6564.6|6570.1|6564.1|0
1644977320000|2022-02-16 02:08:40|6571.1|6565.1|6571.1|6565.1|6571.1|6565.1|6571.1|6565.1|0
1644977360000|2022-02-16 02:09:20|6571.7|6565.7|6571.2|6565.2|6571.7|6565.7|6571.2|6565.2|2
1644977380000|2022-02-16 02:09:40|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|0
1644977400000|2022-02-16 02:10:00|6571.7|6565.7|6571.7|6565.7|6573.1|6567.1|6571.7|6565.7|2
1644977410000|2022-02-16 02:10:10|6572.6|6566.6|6572.2|6566.2|6572.6|6566.6|6571.7|6565.7|0
1644977420000|2022-02-16 02:10:20|6571.7|6565.7|6571.2|6565.2|6571.7|6565.7|6571.2|6565.2|2
1644977430000|2022-02-16 02:10:30|6570.2|6564.2|6570.2|6564.2|6570.2|6564.2|6570.2|6564.2|0
1644977470000|2022-02-16 02:11:10|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|6570.6|6564.6|0
1644977500000|2022-02-16 02:11:40|6571.1|6565.1|6571.1|6565.1|6571.1|6565.1|6571.1|6565.1|0
1644977510000|2022-02-16 02:11:50|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|0
1644977520000|2022-02-16 02:12:00|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|0
1644977530000|2022-02-16 02:12:10|6571.7|6565.7|6571.3|6565.3|6571.7|6565.7|6571.3|6565.3|0
1644977550000|2022-02-16 02:12:30|6571.7|6565.7|6572.5|6566.5|6573.5|6567.5|6571.7|6565.7|0
1644977560000|2022-02-16 02:12:40|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|0
1644977570000|2022-02-16 02:12:50|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|0
1644977590000|2022-02-16 02:13:10|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|0
1644977600000|2022-02-16 02:13:20|6571.6|6565.6|6571.7|6565.7|6571.7|6565.7|6571.6|6565.6|0
1644977640000|2022-02-16 02:14:00|6571.8|6565.8|6573.1|6567.1|6573.1|6567.1|6571.8|6565.8|0
1644977650000|2022-02-16 02:14:10|6573.9|6567.9|6573.6|6567.6|6573.9|6567.9|6573.5|6567.5|0
1644977660000|2022-02-16 02:14:20|6573.9|6567.9|6573.7|6567.7|6574.3|6568.3|6572.6|6566.6|5
1644977670000|2022-02-16 02:14:30|6574.1|6568.1|6573.7|6567.7|6574.1|6568.1|6573.7|6567.7|0
1644977680000|2022-02-16 02:14:40|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|0
1644977690000|2022-02-16 02:14:50|6574.2|6568.2|6573.8|6567.8|6574.2|6568.2|6573.8|6567.8|0
1644977700000|2022-02-16 02:15:00|6573|6567|6572.6|6566.6|6573|6567|6572.6|6566.6|1
1644977730000|2022-02-16 02:15:30|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|6573.1|6567.1|0
1644977760000|2022-02-16 02:16:00|6573.6|6567.6|6573.7|6567.7|6573.7|6567.7|6573.6|6567.6|0
1644977770000|2022-02-16 02:16:10|6574|6568|6573.7|6567.7|6574|6568|6573.7|6567.7|0
1644977780000|2022-02-16 02:16:20|6574.1|6568.1|6573.7|6567.7|6574.1|6568.1|6573.6|6567.6|0
1644977790000|2022-02-16 02:16:30|6573.6|6567.6|6573.7|6567.7|6574.1|6568.1|6573.6|6567.6|0
1644977830000|2022-02-16 02:17:10|6573.8|6567.8|6574.2|6568.2|6574.2|6568.2|6573.8|6567.8|0
1644977840000|2022-02-16 02:17:20|6573.7|6567.7|6574.3|6568.3|6574.3|6568.3|6573.7|6567.7|0
1644977850000|2022-02-16 02:17:30|6574.2|6568.2|6573.8|6567.8|6574.2|6568.2|6573.8|6567.8|0
1644977940000|2022-02-16 02:19:00|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|0
1644977950000|2022-02-16 02:19:10|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|1
1644977960000|2022-02-16 02:19:20|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|0
1644977970000|2022-02-16 02:19:30|6575.5|6569.5|6575.5|6569.5|6575.5|6569.5|6575.5|6569.5|1
1644977980000|2022-02-16 02:19:40|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|0
1644978000000|2022-02-16 02:20:00|6574.2|6568.2|6573.8|6567.8|6574.2|6568.2|6573.8|6567.8|1
1644978010000|2022-02-16 02:20:10|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|0
1644978040000|2022-02-16 02:20:40|6573.8|6567.8|6573.7|6567.7|6573.8|6567.8|6573.2|6567.2|0
1644978060000|2022-02-16 02:21:00|6574.1|6568.1|6573.7|6567.7|6574.1|6568.1|6573.7|6567.7|5
1644978080000|2022-02-16 02:21:20|6574.2|6568.2|6574.7|6568.7|6575|6569|6574.2|6568.2|0
1644978100000|2022-02-16 02:21:40|6575.6|6569.6|6576.6|6570.6|6576.6|6570.6|6575.6|6569.6|1
1644978110000|2022-02-16 02:21:50|6576.2|6570.2|6575.8|6569.8|6576.2|6570.2|6575.8|6569.8|0
1644978120000|2022-02-16 02:22:00|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|0
1644978130000|2022-02-16 02:22:10|6575.6|6569.6|6575.6|6569.6|6575.6|6569.6|6575.6|6569.6|1
1644978140000|2022-02-16 02:22:20|6575.7|6569.7|6576.2|6570.2|6576.2|6570.2|6575.7|6569.7|0
1644978170000|2022-02-16 02:22:50|6576.3|6570.3|6576.6|6570.6|6577.2|6571.2|6576.3|6570.3|1
1644978180000|2022-02-16 02:23:00|6576.5|6570.5|6577|6571|6577|6571|6576.5|6570.5|0
1644978190000|2022-02-16 02:23:10|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|0
1644978210000|2022-02-16 02:23:30|6577|6571|6577.1|6571.1|6577.1|6571.1|6577|6571|0
1644978230000|2022-02-16 02:23:50|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|1
1644978240000|2022-02-16 02:24:00|6577.1|6571.1|6579.9|6573.9|6579.9|6573.9|6577.1|6571.1|16
1644978260000|2022-02-16 02:24:20|6580|6574|6580.1|6574.1|6580.1|6574.1|6580|6574|1
1644978310000|2022-02-16 02:25:10|6579.1|6573.1|6579.1|6573.1|6579.1|6573.1|6579.1|6573.1|1
1644978360000|2022-02-16 02:26:00|6580.1|6574.1|6580.1|6574.1|6580.1|6574.1|6580.1|6574.1|0
1644978380000|2022-02-16 02:26:20|||||||||2
1644978410000|2022-02-16 02:26:50|6579.5|6573.5|6580|6574|6580|6574|6579.5|6573.5|0
1644978440000|2022-02-16 02:27:20|6580.1|6574.1|6580|6574|6580.1|6574.1|6580|6574|0
1644978470000|2022-02-16 02:27:50|6579.6|6573.6|6579.1|6573.1|6579.6|6573.6|6579.1|6573.1|0
1644978480000|2022-02-16 02:28:00|6579.2|6573.2|6579.6|6573.6|6579.6|6573.6|6579.2|6573.2|0
1644978500000|2022-02-16 02:28:20|6580|6574|6579.6|6573.6|6580|6574|6579.6|6573.6|0
1644978510000|2022-02-16 02:28:30|6580|6574|6580.2|6574.2|6580.5|6574.5|6580|6574|3
1644978530000|2022-02-16 02:28:50|6579.7|6573.7|6580.7|6574.7|6580.7|6574.7|6579.2|6573.2|0
1644978540000|2022-02-16 02:29:00|6580.5|6574.5|6580.2|6574.2|6580.6|6574.6|6579.7|6573.7|0
1644978550000|2022-02-16 02:29:10|6579.7|6573.7|6579.7|6573.7|6580.2|6574.2|6579.3|6573.3|0
1644978600000|2022-02-16 02:30:00|6579.8|6573.8|6580.7|6574.7|6580.7|6574.7|6579.7|6573.7|2
1644978610000|2022-02-16 02:30:10|6580.2|6574.2|6580.3|6574.3|6580.3|6574.3|6580.2|6574.2|0
1644978620000|2022-02-16 02:30:20|6580.8|6574.8|6580.3|6574.3|6580.8|6574.8|6580.3|6574.3|0
1644978630000|2022-02-16 02:30:30|6579.8|6573.8|6579.7|6573.7|6579.8|6573.8|6579.7|6573.7|0
1644978640000|2022-02-16 02:30:40|6579.2|6573.2|6579.1|6573.1|6579.2|6573.2|6578.7|6572.7|1
1644978660000|2022-02-16 02:31:00|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|4
1644978670000|2022-02-16 02:31:10|6577.5|6571.5|6578.1|6572.1|6578.1|6572.1|6577.5|6571.5|0
1644978680000|2022-02-16 02:31:20|6577.7|6571.7|6578.6|6572.6|6578.6|6572.6|6577.7|6571.7|0
1644978700000|2022-02-16 02:31:40|6577.7|6571.7|6577.6|6571.6|6577.7|6571.7|6577.6|6571.6|0
1644978710000|2022-02-16 02:31:50|6578.1|6572.1|6578|6572|6578.1|6572.1|6578|6572|0
1644978720000|2022-02-16 02:32:00|6578.1|6572.1|6578.1|6572.1|6578.1|6572.1|6578.1|6572.1|0
1644978730000|2022-02-16 02:32:10|6577.7|6571.7|6578.5|6572.5|6578.5|6572.5|6577.7|6571.7|0
1644978760000|2022-02-16 02:32:40|6578.1|6572.1|6578.6|6572.6|6578.6|6572.6|6578.1|6572.1|0
1644978770000|2022-02-16 02:32:50|6578.7|6572.7|6578.8|6572.8|6579.2|6573.2|6578.7|6572.7|0
1644978780000|2022-02-16 02:33:00|6579.7|6573.7|6580.2|6574.2|6580.2|6574.2|6579.7|6573.7|0
1644978790000|2022-02-16 02:33:10|6579.8|6573.8|6580.7|6574.7|6580.8|6574.8|6579.8|6573.8|0
1644978800000|2022-02-16 02:33:20|6580.3|6574.3|6578.8|6572.8|6580.3|6574.3|6578.8|6572.8|0
1644978810000|2022-02-16 02:33:30|6579.3|6573.3|6580.3|6574.3|6580.3|6574.3|6579.3|6573.3|0
1644978830000|2022-02-16 02:33:50|6580.7|6574.7|6581.3|6575.3|6582.1|6576.1|6580.7|6574.7|0
1644978840000|2022-02-16 02:34:00|6580.8|6574.8|6581.2|6575.2|6581.2|6575.2|6580.8|6574.8|0
1644978850000|2022-02-16 02:34:10|6581.7|6575.7|6581.3|6575.3|6581.7|6575.7|6581.3|6575.3|0
1644978860000|2022-02-16 02:34:20|||||||||1
1644978870000|2022-02-16 02:34:30|6581.8|6575.8|6582.7|6576.7|6582.7|6576.7|6581.8|6575.8|0
1644978880000|2022-02-16 02:34:40|6582.6|6576.6|6581.8|6575.8|6582.7|6576.7|6581.8|6575.8|0
1644978890000|2022-02-16 02:34:50|6582.3|6576.3|6581.3|6575.3|6582.3|6576.3|6581.3|6575.3|0
1644978900000|2022-02-16 02:35:00|6581.7|6575.7|6581.3|6575.3|6581.7|6575.7|6581.3|6575.3|0
1644978910000|2022-02-16 02:35:10|6581.8|6575.8|6581.8|6575.8|6581.8|6575.8|6581.8|6575.8|0
1644978920000|2022-02-16 02:35:20|6582.3|6576.3|6584.8|6578.8|6584.8|6578.8|6582.3|6576.3|11
1644978930000|2022-02-16 02:35:30|6585.2|6579.2|6585.3|6579.3|6585.3|6579.3|6585.2|6579.2|2
1644978940000|2022-02-16 02:35:40|6583.8|6577.8|6584.8|6578.8|6584.8|6578.8|6583.8|6577.8|12
1644978950000|2022-02-16 02:35:50|6584.2|6578.2|6584.3|6578.3|6584.3|6578.3|6584.2|6578.2|0
1644978960000|2022-02-16 02:36:00|6584.7|6578.7|6584.8|6578.8|6584.8|6578.8|6584.7|6578.7|0
1644978970000|2022-02-16 02:36:10|6584.3|6578.3|6584.3|6578.3|6584.8|6578.8|6584.3|6578.3|0
1644978980000|2022-02-16 02:36:20|6584.8|6578.8|6585.8|6579.8|6586.3|6580.3|6584.8|6578.8|5
1644978990000|2022-02-16 02:36:30|6586.2|6580.2|6586.3|6580.3|6586.3|6580.3|6586.2|6580.2|0
1644979000000|2022-02-16 02:36:40|6586.2|6580.2|6586.1|6580.1|6586.3|6580.3|6586.1|6580.1|2
1644979010000|2022-02-16 02:36:50|6585.7|6579.7|6586.2|6580.2|6586.2|6580.2|6585.7|6579.7|0
1644979020000|2022-02-16 02:37:00|6589.6|6583.6|6589.7|6583.7|6589.7|6583.7|6588.8|6582.8|2
1644979030000|2022-02-16 02:37:10|6590.8|6584.8|6590.7|6584.7|6591.3|6585.3|6589.8|6583.8|2
1644979040000|2022-02-16 02:37:20|6591.1|6585.1|6591.7|6585.7|6591.7|6585.7|6590.7|6584.7|2
1644979050000|2022-02-16 02:37:30|6591.5|6585.5|6591.1|6585.1|6591.5|6585.5|6590.7|6584.7|0
1644979060000|2022-02-16 02:37:40|6590.1|6584.1|6590.2|6584.2|6590.2|6584.2|6590.1|6584.1|2
1644979070000|2022-02-16 02:37:50|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6589.3|6583.3|0
1644979090000|2022-02-16 02:38:10|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|0
1644979100000|2022-02-16 02:38:20|6589.2|6583.2|6588.8|6582.8|6589.7|6583.7|6588.8|6582.8|0
1644979110000|2022-02-16 02:38:30|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|1
1644979130000|2022-02-16 02:38:50|6589.2|6583.2|6587.2|6581.2|6589.2|6583.2|6586.8|6580.8|1
1644979150000|2022-02-16 02:39:10|6587.6|6581.6|6589.2|6583.2|6589.6|6583.6|6587.6|6581.6|0
1644979160000|2022-02-16 02:39:20|6588.7|6582.7|6589.2|6583.2|6589.2|6583.2|6588.7|6582.7|0
1644979180000|2022-02-16 02:39:40|6589.1|6583.1|6588.7|6582.7|6589.1|6583.1|6588.7|6582.7|5
1644979190000|2022-02-16 02:39:50|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6588.6|6582.6|0
1644979200000|2022-02-16 02:40:00|6588.7|6582.7|6590.1|6584.1|6590.1|6584.1|6588.7|6582.7|0
1644979210000|2022-02-16 02:40:10|6591|6585|6591.2|6585.2|6591.2|6585.2|6591|6585|0
1644979220000|2022-02-16 02:40:20|6591.6|6585.6|6592.1|6586.1|6592.1|6586.1|6591.6|6585.6|0
1644979230000|2022-02-16 02:40:30|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.2|6586.2|1
1644979240000|2022-02-16 02:40:40|6592.2|6586.2|6592.1|6586.1|6592.3|6586.3|6591.6|6585.6|3
1644979250000|2022-02-16 02:40:50|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6
1644979260000|2022-02-16 02:41:00|6594.2|6588.2|6594.2|6588.2|6595|6589|6594.2|6588.2|3
1644979280000|2022-02-16 02:41:20|6594.7|6588.7|6594.6|6588.6|6594.7|6588.7|6594.3|6588.3|0
1644979290000|2022-02-16 02:41:30|6594.7|6588.7|6596.3|6590.3|6596.3|6590.3|6593.7|6587.7|5
1644979310000|2022-02-16 02:41:50|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1644979320000|2022-02-16 02:42:00|6596.3|6590.3|6594.8|6588.8|6596.3|6590.3|6594.3|6588.3|0
1644979330000|2022-02-16 02:42:10|6595.2|6589.2|6595.3|6589.3|6596.2|6590.2|6594.8|6588.8|1
1644979340000|2022-02-16 02:42:20|6594.8|6588.8|6595.3|6589.3|6595.3|6589.3|6594.8|6588.8|0
1644979360000|2022-02-16 02:42:40|6595.2|6589.2|6595.3|6589.3|6595.3|6589.3|6594.8|6588.8|0
1644979380000|2022-02-16 02:43:00|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.2|6590.2|2
1644979410000|2022-02-16 02:43:30|6595.8|6589.8|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|0
1644979440000|2022-02-16 02:44:00|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1644979450000|2022-02-16 02:44:10|6596.3|6590.3|6595.8|6589.8|6596.3|6590.3|6595.8|6589.8|0
1644979470000|2022-02-16 02:44:30|6595.3|6589.3|6595.8|6589.8|6595.8|6589.8|6595.3|6589.3|0
1644979480000|2022-02-16 02:44:40|6595.7|6589.7|6595.3|6589.3|6595.7|6589.7|6595.3|6589.3|0
1644979490000|2022-02-16 02:44:50|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|1
1644979500000|2022-02-16 02:45:00|6595.3|6589.3|6596.3|6590.3|6596.3|6590.3|6595.3|6589.3|3
1644979520000|2022-02-16 02:45:20|6595.8|6589.8|6595.7|6589.7|6595.9|6589.9|6595.7|6589.7|1
1644979530000|2022-02-16 02:45:30|6595.2|6589.2|6594.7|6588.7|6595.3|6589.3|6594.7|6588.7|1
1644979540000|2022-02-16 02:45:40|6595.2|6589.2|6595.7|6589.7|6595.7|6589.7|6594.7|6588.7|1
1644979560000|2022-02-16 02:46:00|6595.8|6589.8|6598.2|6592.2|6598.2|6592.2|6595.8|6589.8|2
1644979580000|2022-02-16 02:46:20|6597.8|6591.8|6598.2|6592.2|6598.2|6592.2|6597.8|6591.8|0
1644979590000|2022-02-16 02:46:30|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|0
1644979600000|2022-02-16 02:46:40|6598.2|6592.2|6597.8|6591.8|6598.2|6592.2|6597.8|6591.8|0
1644979610000|2022-02-16 02:46:50|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|0
1644979620000|2022-02-16 02:47:00|6597.8|6591.8|6599.8|6593.8|6599.8|6593.8|6597.8|6591.8|0
1644979630000|2022-02-16 02:47:10|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|0
1644979640000|2022-02-16 02:47:20|6599.7|6593.7|6599.3|6593.3|6599.7|6593.7|6599.3|6593.3|0
1644979650000|2022-02-16 02:47:30|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|0
1644979680000|2022-02-16 02:48:00|||||||||5
1644979690000|2022-02-16 02:48:10|6599.2|6593.2|6597.7|6591.7|6599.7|6593.7|6597.7|6591.7|0
1644979700000|2022-02-16 02:48:20|6597.3|6591.3|6597.7|6591.7|6597.7|6591.7|6597.2|6591.2|1
1644979710000|2022-02-16 02:48:30|6597.3|6591.3|6596.6|6590.6|6597.3|6591.3|6596.2|6590.2|1
1644979720000|2022-02-16 02:48:40|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|1
1644979730000|2022-02-16 02:48:50|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|1
1644979740000|2022-02-16 02:49:00|6598.1|6592.1|6597.7|6591.7|6598.1|6592.1|6597.7|6591.7|0
1644979750000|2022-02-16 02:49:10|6597.2|6591.2|6595.2|6589.2|6597.2|6591.2|6594.7|6588.7|0
1644979760000|2022-02-16 02:49:20|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|0
1644979770000|2022-02-16 02:49:30|6594.8|6588.8|6594.2|6588.2|6594.8|6588.8|6594.2|6588.2|0
1644979780000|2022-02-16 02:49:40|6593.8|6587.8|6594.1|6588.1|6594.1|6588.1|6593.7|6587.7|0
1644979790000|2022-02-16 02:49:50|6595.2|6589.2|6594.2|6588.2|6595.2|6589.2|6594.2|6588.2|1
1644979800000|2022-02-16 02:50:00|6595.2|6589.2|6594.6|6588.6|6595.2|6589.2|6594.6|6588.6|0
1644979810000|2022-02-16 02:50:10|6594.5|6588.5|6593.7|6587.7|6594.5|6588.5|6593.7|6587.7|0
1644979820000|2022-02-16 02:50:20|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|0
1644979830000|2022-02-16 02:50:30|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|0
1644979840000|2022-02-16 02:50:40|6591.7|6585.7|6591.7|6585.7|6591.7|6585.7|6591.7|6585.7|1
1644979850000|2022-02-16 02:50:50|6592.2|6586.2|6592.7|6586.7|6593.1|6587.1|6592.2|6586.2|0
1644979860000|2022-02-16 02:51:00|6593.1|6587.1|6593.2|6587.2|6593.2|6587.2|6592.7|6586.7|0
1644979880000|2022-02-16 02:51:20|6593.6|6587.6|6594.2|6588.2|6594.2|6588.2|6593.6|6587.6|1
1644979900000|2022-02-16 02:51:40|6594.1|6588.1|6594.1|6588.1|6594.8|6588.8|6593.7|6587.7|0
1644979920000|2022-02-16 02:52:00|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|1
1644979930000|2022-02-16 02:52:10|6595.2|6589.2|6599.1|6593.1|6599.2|6593.2|6595.2|6589.2|22
1644979950000|2022-02-16 02:52:30|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1644979960000|2022-02-16 02:52:40|6597.8|6591.8|6596.3|6590.3|6597.8|6591.8|6596.3|6590.3|0
1644979970000|2022-02-16 02:52:50|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|0
1644979980000|2022-02-16 02:53:00|6597.3|6591.3|6596.3|6590.3|6597.3|6591.3|6596.3|6590.3|0
1644980050000|2022-02-16 02:54:10|6596.4|6590.4|6597.5|6591.5|6597.5|6591.5|6596.4|6590.4|0
1644980070000|2022-02-16 02:54:30|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1644980080000|2022-02-16 02:54:40|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|0
1644980090000|2022-02-16 02:54:50|6596.7|6590.7|6598|6592|6598|6592|6596.3|6590.3|0
1644980100000|2022-02-16 02:55:00|6596.7|6590.7|6601.2|6595.2|6601.6|6595.6|6596.7|6590.7|9
1644980110000|2022-02-16 02:55:10|6599.8|6593.8|6598.8|6592.8|6600.3|6594.3|6598.8|6592.8|0
1644980130000|2022-02-16 02:55:30|6598.3|6592.3|6596.8|6590.8|6598.3|6592.3|6596.8|6590.8|1
1644980140000|2022-02-16 02:55:40|6597.3|6591.3|6597.7|6591.7|6597.7|6591.7|6597.3|6591.3|0
1644980150000|2022-02-16 02:55:50|6598.2|6592.2|6598.3|6592.3|6598.3|6592.3|6598.2|6592.2|0
1644980160000|2022-02-16 02:56:00|6599.1|6593.1|6599.7|6593.7|6601.2|6595.2|6599.1|6593.1|0
1644980180000|2022-02-16 02:56:20|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|0
1644980190000|2022-02-16 02:56:30|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|0
1644980210000|2022-02-16 02:56:50|6598.8|6592.8|6599.3|6593.3|6599.3|6593.3|6598.8|6592.8|0
1644980240000|2022-02-16 02:57:20|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|0
1644980250000|2022-02-16 02:57:30|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|0
1644980260000|2022-02-16 02:57:40|6598.8|6592.8|6599.3|6593.3|6599.3|6593.3|6598.8|6592.8|0
1644980270000|2022-02-16 02:57:50|6599.2|6593.2|6598.8|6592.8|6599.2|6593.2|6598.8|6592.8|0
1644980290000|2022-02-16 02:58:10|6597.7|6591.7|6598.1|6592.1|6598.1|6592.1|6597.7|6591.7|6
1644980310000|2022-02-16 02:58:30|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|1
1644980340000|2022-02-16 02:59:00|6598.1|6592.1|6598.7|6592.7|6598.7|6592.7|6597.7|6591.7|3
1644980360000|2022-02-16 02:59:20|6598.6|6592.6|6598.2|6592.2|6598.6|6592.6|6598|6592|0
1644980370000|2022-02-16 02:59:30|6598.6|6592.6|6598.2|6592.2|6598.6|6592.6|6598.2|6592.2|0
1644980410000|2022-02-16 03:00:10|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1644980420000|2022-02-16 03:00:20|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|0
1644980430000|2022-02-16 03:00:30|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|0
1644980450000|2022-02-16 03:00:50|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|0
1644980460000|2022-02-16 03:01:00|6600.1|6594.1|6599.7|6593.7|6600.1|6594.1|6599.7|6593.7|0
1644980470000|2022-02-16 03:01:10|6599.3|6593.3|6598.8|6592.8|6599.3|6593.3|6598.8|6592.8|0
1644980480000|2022-02-16 03:01:20|6599.2|6593.2|6598.8|6592.8|6599.7|6593.7|6598.8|6592.8|0
1644980490000|2022-02-16 03:01:30|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|0
1644980500000|2022-02-16 03:01:40|6598.7|6592.7|6598.7|6592.7|6599.1|6593.1|6598.7|6592.7|0
1644980520000|2022-02-16 03:02:00|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|0
1644980530000|2022-02-16 03:02:10|6599.6|6593.6|6600.2|6594.2|6600.2|6594.2|6599.6|6593.6|1
1644980540000|2022-02-16 03:02:20|6599.8|6593.8|6599.7|6593.7|6600.2|6594.2|6599.7|6593.7|0
1644980550000|2022-02-16 03:02:30|6599.8|6593.8|6600.7|6594.7|6600.7|6594.7|6599.7|6593.7|0
1644980560000|2022-02-16 03:02:40|6601.2|6595.2|6600.7|6594.7|6601.2|6595.2|6600.6|6594.6|1
1644980570000|2022-02-16 03:02:50|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|0
1644980590000|2022-02-16 03:03:10|6601.6|6595.6|6600.7|6594.7|6601.6|6595.6|6599.7|6593.7|0
1644980610000|2022-02-16 03:03:30|6599.7|6593.7|6600.2|6594.2|6600.2|6594.2|6599.7|6593.7|0
1644980620000|2022-02-16 03:03:40|6600.6|6594.6|6600.2|6594.2|6600.7|6594.7|6600.2|6594.2|1
1644980630000|2022-02-16 03:03:50|6600.3|6594.3|6600.7|6594.7|6600.7|6594.7|6600.3|6594.3|0
1644980640000|2022-02-16 03:04:00|6601.2|6595.2|6600.7|6594.7|6601.2|6595.2|6600.7|6594.7|5
1644980650000|2022-02-16 03:04:10|6600.8|6594.8|6600.7|6594.7|6600.8|6594.8|6600.7|6594.7|0
1644980670000|2022-02-16 03:04:30|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|0
1644980680000|2022-02-16 03:04:40|6600.8|6594.8|6600.7|6594.7|6600.8|6594.8|6600.7|6594.7|0
1644980690000|2022-02-16 03:04:50|6601.2|6595.2|6601.3|6595.3|6601.3|6595.3|6601.2|6595.2|0
1644980700000|2022-02-16 03:05:00|6600.7|6594.7|6601.7|6595.7|6601.7|6595.7|6600.2|6594.2|6
1644980710000|2022-02-16 03:05:10|6600.6|6594.6|6599.8|6593.8|6600.6|6594.6|6599.8|6593.8|3
1644980730000|2022-02-16 03:05:30|6599.7|6593.7|6599.8|6593.8|6599.8|6593.8|6599.7|6593.7|2
1644980750000|2022-02-16 03:05:50|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6599.8|6593.8|0
1644980760000|2022-02-16 03:06:00|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|0
1644980770000|2022-02-16 03:06:10|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|0
1644980780000|2022-02-16 03:06:20|6599.8|6593.8|6599.7|6593.7|6599.8|6593.8|6599.7|6593.7|1
1644980790000|2022-02-16 03:06:30|6599.3|6593.3|6599.7|6593.7|6599.7|6593.7|6599.3|6593.3|0
1644980820000|2022-02-16 03:07:00|6599.5|6593.5|6598.6|6592.6|6599.5|6593.5|6598.2|6592.2|4
1644980830000|2022-02-16 03:07:10|6598.2|6592.2|6597.8|6591.8|6598.6|6592.6|6597.8|6591.8|0
1644980880000|2022-02-16 03:08:00|6598.5|6592.5|6597.7|6591.7|6598.5|6592.5|6597.7|6591.7|1
1644980900000|2022-02-16 03:08:20|6597.6|6591.6|6597.2|6591.2|6597.6|6591.6|6597.2|6591.2|0
1644980920000|2022-02-16 03:08:40|6597.1|6591.1|6597.2|6591.2|6597.2|6591.2|6597.1|6591.1|0
1644980930000|2022-02-16 03:08:50|6597.1|6591.1|6596.8|6590.8|6597.2|6591.2|6596.7|6590.7|1
1644980940000|2022-02-16 03:09:00|6597.2|6591.2|6596.7|6590.7|6597.2|6591.2|6594.8|6588.8|2
1644980950000|2022-02-16 03:09:10|6596.3|6590.3|6594.8|6588.8|6596.3|6590.3|6594.8|6588.8|0
1644980960000|2022-02-16 03:09:20|6595.3|6589.3|6596.2|6590.2|6596.2|6590.2|6595.3|6589.3|0
1644980970000|2022-02-16 03:09:30|6596.7|6590.7|6596.3|6590.3|6596.7|6590.7|6596.3|6590.3|0
1644980990000|2022-02-16 03:09:50|6595.8|6589.8|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|0
1644981000000|2022-02-16 03:10:00|6595.8|6589.8|6596.2|6590.2|6596.3|6590.3|6595.3|6589.3|0
1644981010000|2022-02-16 03:10:10|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|0
1644981050000|2022-02-16 03:10:50|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.3|6589.3|0
1644981060000|2022-02-16 03:11:00|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|0
1644981070000|2022-02-16 03:11:10|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|0
1644981080000|2022-02-16 03:11:20|6596.2|6590.2|6595.7|6589.7|6596.2|6590.2|6595.7|6589.7|0
1644981110000|2022-02-16 03:11:50|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|0
1644981120000|2022-02-16 03:12:00|6596.2|6590.2|6596.6|6590.6|6597.1|6591.1|6596.2|6590.2|0
1644981140000|2022-02-16 03:12:20|6596.2|6590.2|6595.7|6589.7|6596.2|6590.2|6595.7|6589.7|0
1644981150000|2022-02-16 03:12:30|6596.2|6590.2|6596.2|6590.2|6596.6|6590.6|6596.2|6590.2|0
1644981170000|2022-02-16 03:12:50|6596.6|6590.6|6596.1|6590.1|6597.1|6591.1|6596.1|6590.1|0
1644981190000|2022-02-16 03:13:10|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1644981200000|2022-02-16 03:13:20|6596.1|6590.1|6595.7|6589.7|6596.1|6590.1|6595.7|6589.7|0
1644981220000|2022-02-16 03:13:40|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6596|6590|1
1644981260000|2022-02-16 03:14:20|6595.7|6589.7|6596.1|6590.1|6596.1|6590.1|6595.7|6589.7|0
1644981270000|2022-02-16 03:14:30|6595.7|6589.7|6596.1|6590.1|6596.1|6590.1|6595.7|6589.7|0
1644981290000|2022-02-16 03:14:50|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|0
1644981300000|2022-02-16 03:15:00|6596|6590|6596.2|6590.2|6596.2|6590.2|6596|6590|2
1644981320000|2022-02-16 03:15:20|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|0
1644981330000|2022-02-16 03:15:30|6595.7|6589.7|6593.2|6587.2|6595.7|6589.7|6593.2|6587.2|3
1644981340000|2022-02-16 03:15:40|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|1
1644981350000|2022-02-16 03:15:50|6594|6588|6594.1|6588.1|6594.5|6588.5|6594|6588|1
1644981360000|2022-02-16 03:16:00|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|0
1644981380000|2022-02-16 03:16:20|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|0
1644981400000|2022-02-16 03:16:40|6594.3|6588.3|6594.2|6588.2|6594.3|6588.3|6594.2|6588.2|0
1644981420000|2022-02-16 03:17:00|6594.6|6588.6|6596.1|6590.1|6596.1|6590.1|6594.6|6588.6|0
1644981440000|2022-02-16 03:17:20|6595.7|6589.7|6594.8|6588.8|6595.7|6589.7|6594.8|6588.8|0
1644981450000|2022-02-16 03:17:30|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|0
1644981480000|2022-02-16 03:18:00|6594.6|6588.6|6594.6|6588.6|6594.6|6588.6|6594.6|6588.6|0
1644981490000|2022-02-16 03:18:10|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|0
1644981510000|2022-02-16 03:18:30|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|0
1644981520000|2022-02-16 03:18:40|6593.7|6587.7|6594.2|6588.2|6594.2|6588.2|6593.7|6587.7|0
1644981530000|2022-02-16 03:18:50|6592.9|6586.9|6590.7|6584.7|6592.9|6586.9|6590.7|6584.7|6
1644981540000|2022-02-16 03:19:00|6590.6|6584.6|6591.2|6585.2|6592.1|6586.1|6590.6|6584.6|0
1644981550000|2022-02-16 03:19:10|6591.3|6585.3|6591.7|6585.7|6591.7|6585.7|6591.3|6585.3|0
1644981560000|2022-02-16 03:19:20|6591.3|6585.3|6591.3|6585.3|6591.3|6585.3|6591.3|6585.3|0
1644981570000|2022-02-16 03:19:30|6591.2|6585.2|6590.7|6584.7|6591.2|6585.2|6590.2|6584.2|0
1644981600000|2022-02-16 03:20:00|6591.2|6585.2|6591.6|6585.6|6591.6|6585.6|6591.2|6585.2|0
1644981610000|2022-02-16 03:20:10|6591.2|6585.2|6591.7|6585.7|6591.7|6585.7|6591.2|6585.2|0
1644981640000|2022-02-16 03:20:40|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|1
1644981660000|2022-02-16 03:21:00|6590.3|6584.3|6590.7|6584.7|6590.7|6584.7|6590.2|6584.2|2
1644981680000|2022-02-16 03:21:20|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644981690000|2022-02-16 03:21:30|6591.2|6585.2|6590.8|6584.8|6591.2|6585.2|6590.8|6584.8|0
1644981700000|2022-02-16 03:21:40|6591.2|6585.2|6590.8|6584.8|6591.2|6585.2|6590.2|6584.2|2
1644981720000|2022-02-16 03:22:00|6591.7|6585.7|6591.7|6585.7|6591.7|6585.7|6591.7|6585.7|0
1644981740000|2022-02-16 03:22:20|6591.3|6585.3|6591.3|6585.3|6591.3|6585.3|6591.3|6585.3|3
1644981750000|2022-02-16 03:22:30|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644981760000|2022-02-16 03:22:40|6590.3|6584.3|6590.7|6584.7|6590.7|6584.7|6590.3|6584.3|0
1644981790000|2022-02-16 03:23:10|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|0
1644981800000|2022-02-16 03:23:20|6590.7|6584.7|6590.6|6584.6|6590.7|6584.7|6590.2|6584.2|0
1644981810000|2022-02-16 03:23:30|6590.2|6584.2|6590.2|6584.2|6590.7|6584.7|6590.2|6584.2|0
1644981820000|2022-02-16 03:23:40|6590.7|6584.7|6590.2|6584.2|6590.7|6584.7|6590.2|6584.2|0
1644981840000|2022-02-16 03:24:00|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|2
1644981850000|2022-02-16 03:24:10|6591.3|6585.3|6590.8|6584.8|6591.7|6585.7|6590.8|6584.8|0
1644981860000|2022-02-16 03:24:20|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|0
1644981870000|2022-02-16 03:24:30|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|0
1644981880000|2022-02-16 03:24:40|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|0
1644981890000|2022-02-16 03:24:50|6590.8|6584.8|6591.2|6585.2|6591.2|6585.2|6590.8|6584.8|0
1644981900000|2022-02-16 03:25:00|6590.7|6584.7|6591.2|6585.2|6591.7|6585.7|6590.3|6584.3|0
1644981910000|2022-02-16 03:25:10|6590.8|6584.8|6591.2|6585.2|6591.2|6585.2|6590.7|6584.7|0
1644981920000|2022-02-16 03:25:20|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644981930000|2022-02-16 03:25:30|6591.3|6585.3|6590.8|6584.8|6591.3|6585.3|6590.8|6584.8|0
1644981960000|2022-02-16 03:26:00|6591.2|6585.2|6591.3|6585.3|6591.8|6585.8|6591.2|6585.2|0
1644981970000|2022-02-16 03:26:10|6591.4|6585.4|6591.3|6585.3|6592.3|6586.3|6591.3|6585.3|1
1644982000000|2022-02-16 03:26:40|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982020000|2022-02-16 03:27:00|6591.2|6585.2|6590.3|6584.3|6591.2|6585.2|6590.3|6584.3|0
1644982030000|2022-02-16 03:27:10|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982050000|2022-02-16 03:27:30|6590.7|6584.7|6590.3|6584.3|6590.7|6584.7|6590.3|6584.3|0
1644982060000|2022-02-16 03:27:40|6590.1|6584.1|6588.2|6582.2|6590.1|6584.1|6587.8|6581.8|3
1644982070000|2022-02-16 03:27:50|6587.3|6581.3|6589.1|6583.1|6589.1|6583.1|6587.3|6581.3|0
1644982080000|2022-02-16 03:28:00|6589.2|6583.2|6589.2|6583.2|6589.6|6583.6|6589.2|6583.2|0
1644982090000|2022-02-16 03:28:10|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|0
1644982110000|2022-02-16 03:28:30|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|0
1644982130000|2022-02-16 03:28:50|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|0
1644982140000|2022-02-16 03:29:00|6590.8|6584.8|6591.3|6585.3|6591.3|6585.3|6590.8|6584.8|2
1644982150000|2022-02-16 03:29:10|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982160000|2022-02-16 03:29:20|6591.3|6585.3|6590.7|6584.7|6591.3|6585.3|6590.7|6584.7|0
1644982170000|2022-02-16 03:29:30|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982280000|2022-02-16 03:31:20|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6590.8|6584.8|0
1644982350000|2022-02-16 03:32:30|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982380000|2022-02-16 03:33:00|6590.7|6584.7|6590.8|6584.8|6590.8|6584.8|6590.7|6584.7|0
1644982400000|2022-02-16 03:33:20|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|0
1644982410000|2022-02-16 03:33:30|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982440000|2022-02-16 03:34:00|||||||||1
1644982450000|2022-02-16 03:34:10|6591.2|6585.2|6590.8|6584.8|6591.2|6585.2|6590.8|6584.8|0
1644982460000|2022-02-16 03:34:20|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|0
1644982480000|2022-02-16 03:34:40|6590.8|6584.8|6591.2|6585.2|6591.2|6585.2|6590.8|6584.8|0
1644982490000|2022-02-16 03:34:50|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982620000|2022-02-16 03:37:00|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6590.8|6584.8|0
1644982630000|2022-02-16 03:37:10|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982650000|2022-02-16 03:37:30|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|0
1644982780000|2022-02-16 03:39:40|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982790000|2022-02-16 03:39:50|6591.2|6585.2|6590.8|6584.8|6591.2|6585.2|6590.8|6584.8|0
1644982800000|2022-02-16 03:40:00|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|0
1644982820000|2022-02-16 03:40:20|6590.8|6584.8|6591.2|6585.2|6591.2|6585.2|6590.8|6584.8|0
1644982830000|2022-02-16 03:40:30|6590.8|6584.8|6590.8|6584.8|6591.2|6585.2|6590.8|6584.8|0
1644982860000|2022-02-16 03:41:00|6591.2|6585.2|6590.8|6584.8|6591.2|6585.2|6590.8|6584.8|0
1644982880000|2022-02-16 03:41:20|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|0
1644982900000|2022-02-16 03:41:40|6590.8|6584.8|6591.2|6585.2|6591.2|6585.2|6590.8|6584.8|0
1644982910000|2022-02-16 03:41:50|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1644982920000|2022-02-16 03:42:00|6590.9|6584.9|6590.8|6584.8|6590.9|6584.9|6590.8|6584.8|1
1644982990000|2022-02-16 03:43:10|6590.2|6584.2|6589.7|6583.7|6590.2|6584.2|6589.7|6583.7|1
1644983000000|2022-02-16 03:43:20|6590.2|6584.2|6591.1|6585.1|6591.1|6585.1|6590.2|6584.2|0
1644983010000|2022-02-16 03:43:30|6590.7|6584.7|6591.2|6585.2|6591.2|6585.2|6590.7|6584.7|0
1644983040000|2022-02-16 03:44:00|6591.6|6585.6|6592.2|6586.2|6592.2|6586.2|6591.6|6585.6|2
1644983050000|2022-02-16 03:44:10|6591.8|6585.8|6592.2|6586.2|6592.2|6586.2|6591.8|6585.8|0
1644983090000|2022-02-16 03:44:50|6592.1|6586.1|6592.2|6586.2|6592.2|6586.2|6592.1|6586.1|0
1644983110000|2022-02-16 03:45:10|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1644983130000|2022-02-16 03:45:30|6593.3|6587.3|6594.3|6588.3|6594.3|6588.3|6593.3|6587.3|0
1644983160000|2022-02-16 03:46:00|6595.6|6589.6|6596.7|6590.7|6596.7|6590.7|6595.6|6589.6|1
1644983180000|2022-02-16 03:46:20|6596.3|6590.3|6594.2|6588.2|6596.3|6590.3|6594.2|6588.2|1
1644983190000|2022-02-16 03:46:30|6593.7|6587.7|6593.2|6587.2|6593.7|6587.7|6592.8|6586.8|0
1644983230000|2022-02-16 03:47:10|6593.6|6587.6|6593.7|6587.7|6593.7|6587.7|6593.6|6587.6|0
1644983280000|2022-02-16 03:48:00|6594.1|6588.1|6594.7|6588.7|6594.7|6588.7|6594.1|6588.1|1
1644983320000|2022-02-16 03:48:40|6595.1|6589.1|6595.1|6589.1|6595.1|6589.1|6595.1|6589.1|0
1644983340000|2022-02-16 03:49:00|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|0
1644983360000|2022-02-16 03:49:20|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|0
1644983370000|2022-02-16 03:49:30|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|0
1644983400000|2022-02-16 03:50:00|||||||||1
1644983410000|2022-02-16 03:50:10|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|0
1644983500000|2022-02-16 03:51:40|||||||||3
1644983510000|2022-02-16 03:51:50|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|9
1644983520000|2022-02-16 03:52:00|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|0
1644983540000|2022-02-16 03:52:20|||||||||1
1644983560000|2022-02-16 03:52:40|6598.3|6592.3|6596.7|6590.7|6598.3|6592.3|6596.7|6590.7|2
1644983600000|2022-02-16 03:53:20|||||||||1
1644983610000|2022-02-16 03:53:30|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6
1644983620000|2022-02-16 03:53:40|6597.1|6591.1|6595.3|6589.3|6597.1|6591.1|6595.3|6589.3|0
1644983630000|2022-02-16 03:53:50|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|0
1644983650000|2022-02-16 03:54:10|6596|6590|6597.3|6591.3|6597.3|6591.3|6596|6590|1
1644983660000|2022-02-16 03:54:20|6596.6|6590.6|6595.3|6589.3|6596.6|6590.6|6595.3|6589.3|1
1644983670000|2022-02-16 03:54:30|6594.8|6588.8|6592.8|6586.8|6594.8|6588.8|6592.8|6586.8|2
1644983680000|2022-02-16 03:54:40|6592.7|6586.7|6591.7|6585.7|6592.7|6586.7|6591.7|6585.7|0
1644983690000|2022-02-16 03:54:50|6592.1|6586.1|6592.7|6586.7|6593.7|6587.7|6591.7|6585.7|0
1644983700000|2022-02-16 03:55:00|6592.3|6586.3|6592.7|6586.7|6592.7|6586.7|6592.3|6586.3|0
1644983710000|2022-02-16 03:55:10|6592.3|6586.3|6592.2|6586.2|6592.3|6586.3|6592.2|6586.2|0
1644983740000|2022-02-16 03:55:40|6592.3|6586.3|6594.2|6588.2|6594.2|6588.2|6592.3|6586.3|1
1644983750000|2022-02-16 03:55:50|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1644983790000|2022-02-16 03:56:30|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|0
1644983810000|2022-02-16 03:56:50|6594.1|6588.1|6594.2|6588.2|6594.2|6588.2|6593.7|6587.7|0
1644983840000|2022-02-16 03:57:20|6594.3|6588.3|6594.8|6588.8|6594.8|6588.8|6594.3|6588.3|0
1644983860000|2022-02-16 03:57:40|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|1
1644983880000|2022-02-16 03:58:00|6595.3|6589.3|6592.7|6586.7|6595.3|6589.3|6592.3|6586.3|1
1644983890000|2022-02-16 03:58:10|6592.6|6586.6|6591.7|6585.7|6592.8|6586.8|6591.3|6585.3|1
1644983910000|2022-02-16 03:58:30|6591.3|6585.3|6590.2|6584.2|6591.3|6585.3|6589.2|6583.2|1
1644983930000|2022-02-16 03:58:50|6589.7|6583.7|6589.1|6583.1|6589.7|6583.7|6589.1|6583.1|1
1644983940000|2022-02-16 03:59:00|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|0
1644983950000|2022-02-16 03:59:10|6588.6|6582.6|6588.7|6582.7|6588.7|6582.7|6588.6|6582.6|0
1644983980000|2022-02-16 03:59:40|6588.5|6582.5|6588.7|6582.7|6588.7|6582.7|6588.5|6582.5|1
1644983990000|2022-02-16 03:59:50|6588.3|6582.3|6587.8|6581.8|6588.3|6582.3|6587.8|6581.8|0
1644984010000|2022-02-16 04:00:10|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|0
1644984020000|2022-02-16 04:00:20|||||||||1
1644984040000|2022-02-16 04:00:40|6588.3|6582.3|6588.8|6582.8|6588.8|6582.8|6588.3|6582.3|0
1644984070000|2022-02-16 04:01:10|6589.3|6583.3|6588.2|6582.2|6589.3|6583.3|6588.2|6582.2|1
1644984080000|2022-02-16 04:01:20|6587.7|6581.7|6588.2|6582.2|6588.2|6582.2|6587.7|6581.7|0
1644984120000|2022-02-16 04:02:00|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1644984140000|2022-02-16 04:02:20|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|0
1644984180000|2022-02-16 04:03:00|6588.1|6582.1|6587.8|6581.8|6588.1|6582.1|6587.8|6581.8|3
1644984190000|2022-02-16 04:03:10|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|0
1644984310000|2022-02-16 04:05:10|6589.2|6583.2|6588.6|6582.6|6589.2|6583.2|6588.2|6582.2|2
1644984340000|2022-02-16 04:05:40|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|0
1644984400000|2022-02-16 04:06:40|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|3
1644984410000|2022-02-16 04:06:50|6588.1|6582.1|6587.2|6581.2|6588.1|6582.1|6587.2|6581.2|0
1644984420000|2022-02-16 04:07:00|6587.3|6581.3|6587.2|6581.2|6587.3|6581.3|6587.2|6581.2|1
1644984450000|2022-02-16 04:07:30|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|0
1644984460000|2022-02-16 04:07:40|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|0
1644984480000|2022-02-16 04:08:00|6586.7|6580.7|6586.8|6580.8|6587.2|6581.2|6586.7|6580.7|0
1644984500000|2022-02-16 04:08:20|6586.3|6580.3|6587.6|6581.6|6587.6|6581.6|6586.3|6580.3|0
1644984520000|2022-02-16 04:08:40|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|0
1644984530000|2022-02-16 04:08:50|6586.8|6580.8|6587.2|6581.2|6587.2|6581.2|6586.8|6580.8|0
1644984550000|2022-02-16 04:09:10|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|0
1644984570000|2022-02-16 04:09:30|6587.9|6581.9|6589.2|6583.2|6589.8|6583.8|6587.9|6581.9|2
1644984620000|2022-02-16 04:10:20|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|1
1644984690000|2022-02-16 04:11:30|6589.7|6583.7|6590.2|6584.2|6590.2|6584.2|6589.7|6583.7|0
1644984720000|2022-02-16 04:12:00|6590.5|6584.5|6589.8|6583.8|6590.5|6584.5|6589.8|6583.8|1
1644984740000|2022-02-16 04:12:20|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|0
1644984780000|2022-02-16 04:13:00|6590.2|6584.2|6590.6|6584.6|6590.6|6584.6|6590.2|6584.2|2
1644984870000|2022-02-16 04:14:30|6591|6585|6592.2|6586.2|6592.2|6586.2|6591|6585|1
1644984890000|2022-02-16 04:14:50|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|1
1644984900000|2022-02-16 04:15:00|6593.3|6587.3|6593.8|6587.8|6593.8|6587.8|6593.2|6587.2|3
1644984970000|2022-02-16 04:16:10|6594.2|6588.2|6593.8|6587.8|6594.2|6588.2|6593.3|6587.3|1
1644985020000|2022-02-16 04:17:00|6593.9|6587.9|6594.2|6588.2|6594.2|6588.2|6593.9|6587.9|1
1644985040000|2022-02-16 04:17:20|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|0
1644985080000|2022-02-16 04:18:00|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1644985110000|2022-02-16 04:18:30|6594.2|6588.2|6593.8|6587.8|6594.2|6588.2|6593.6|6587.6|1
1644985120000|2022-02-16 04:18:40|||||||||1
1644985140000|2022-02-16 04:19:00|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1644985170000|2022-02-16 04:19:30|6595.7|6589.7|6595.8|6589.8|6596.2|6590.2|6595.2|6589.2|2
1644985180000|2022-02-16 04:19:40|6596.8|6590.8|6595.8|6589.8|6596.8|6590.8|6595.8|6589.8|1
1644985200000|2022-02-16 04:20:00|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|1
1644985210000|2022-02-16 04:20:10|6595.2|6589.2|6595.1|6589.1|6595.2|6589.2|6595.1|6589.1|0
1644985220000|2022-02-16 04:20:20|6594.3|6588.3|6594.2|6588.2|6594.8|6588.8|6594.2|6588.2|1
1644985230000|2022-02-16 04:20:30|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|0
1644985250000|2022-02-16 04:20:50|6592.3|6586.3|6592.3|6586.3|6592.3|6586.3|6592.3|6586.3|1
1644985280000|2022-02-16 04:21:20|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|0
1644985330000|2022-02-16 04:22:10|6593|6587|6594.3|6588.3|6594.3|6588.3|6593|6587|0
1644985360000|2022-02-16 04:22:40|6593.4|6587.4|6593.2|6587.2|6593.4|6587.4|6593.2|6587.2|1
1644985380000|2022-02-16 04:23:00|6592.8|6586.8|6593.7|6587.7|6593.7|6587.7|6592.8|6586.8|0
1644985430000|2022-02-16 04:23:50|6592.6|6586.6|6591.2|6585.2|6592.6|6586.6|6591.2|6585.2|0
1644985440000|2022-02-16 04:24:00|6591.3|6585.3|6590.8|6584.8|6591.3|6585.3|6590.8|6584.8|0
1644985450000|2022-02-16 04:24:10|6591.3|6585.3|6590.8|6584.8|6591.3|6585.3|6590.8|6584.8|0
1644985460000|2022-02-16 04:24:20|6590.7|6584.7|6590.2|6584.2|6590.7|6584.7|6590.2|6584.2|0
1644985480000|2022-02-16 04:24:40|6590.3|6584.3|6591.3|6585.3|6591.3|6585.3|6590.3|6584.3|0
1644985490000|2022-02-16 04:24:50|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|1
1644985500000|2022-02-16 04:25:00|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|0
1644985510000|2022-02-16 04:25:10|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|0
1644985520000|2022-02-16 04:25:20|6590.1|6584.1|6589.7|6583.7|6590.1|6584.1|6589.7|6583.7|0
1644985590000|2022-02-16 04:26:30|6589.8|6583.8|6590.2|6584.2|6590.2|6584.2|6589.8|6583.8|0
1644985600000|2022-02-16 04:26:40|6590.1|6584.1|6589.7|6583.7|6590.1|6584.1|6589.7|6583.7|0
1644985630000|2022-02-16 04:27:10|6589.9|6583.9|6591.2|6585.2|6591.2|6585.2|6589.9|6583.9|0
1644985680000|2022-02-16 04:28:00|6591.3|6585.3|6591.8|6585.8|6591.8|6585.8|6591.3|6585.3|0
1644985690000|2022-02-16 04:28:10|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|1
1644985780000|2022-02-16 04:29:40|6590.3|6584.3|6590.2|6584.2|6590.3|6584.3|6590.2|6584.2|1
1644985800000|2022-02-16 04:30:00|6590.3|6584.3|6589.6|6583.6|6590.3|6584.3|6589.6|6583.6|1
1644985810000|2022-02-16 04:30:10|6589.2|6583.2|6588.2|6582.2|6589.2|6583.2|6588.2|6582.2|1
1644985820000|2022-02-16 04:30:20|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|2
1644985830000|2022-02-16 04:30:30|6588.8|6582.8|6587.3|6581.3|6588.8|6582.8|6587.2|6581.2|1
1644985930000|2022-02-16 04:32:10|6587.4|6581.4|6588.3|6582.3|6588.3|6582.3|6587.4|6581.4|2
1644985960000|2022-02-16 04:32:40|6589.5|6583.5|6590.1|6584.1|6590.1|6584.1|6589.5|6583.5|2
1644985970000|2022-02-16 04:32:50|6590.3|6584.3|6590.7|6584.7|6590.7|6584.7|6590.3|6584.3|0
1644986050000|2022-02-16 04:34:10|6590.8|6584.8|6589.6|6583.6|6590.8|6584.8|6589.6|6583.6|2
1644986080000|2022-02-16 04:34:40|6589.9|6583.9|6589.1|6583.1|6589.9|6583.9|6589.1|6583.1|1
1644986120000|2022-02-16 04:35:20|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1644986130000|2022-02-16 04:35:30|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|1
1644986150000|2022-02-16 04:35:50|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|0
1644986160000|2022-02-16 04:36:00|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|1
1644986180000|2022-02-16 04:36:20|6591.5|6585.5|6595.1|6589.1|6595.1|6589.1|6591.5|6585.5|1
1644986190000|2022-02-16 04:36:30|6593.3|6587.3|6595.6|6589.6|6595.6|6589.6|6593.3|6587.3|0
1644986230000|2022-02-16 04:37:10|6594.1|6588.1|6595.7|6589.7|6595.8|6589.8|6594.1|6588.1|3
1644986280000|2022-02-16 04:38:00|6595.6|6589.6|6595.2|6589.2|6595.6|6589.6|6595.2|6589.2|0
1644986380000|2022-02-16 04:39:40|6595.4|6589.4|6595.2|6589.2|6595.4|6589.4|6595.2|6589.2|1
1644986470000|2022-02-16 04:41:10|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|0
1644986480000|2022-02-16 04:41:20|||||||||1
1644986530000|2022-02-16 04:42:10|6595.9|6589.9|6595.7|6589.7|6595.9|6589.9|6595.7|6589.7|1
1644986550000|2022-02-16 04:42:30|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|0
1644986680000|2022-02-16 04:44:40|6596.3|6590.3|6596.1|6590.1|6596.3|6590.3|6596.1|6590.1|1
1644986690000|2022-02-16 04:44:50|6597.6|6591.6|6598.1|6592.1|6598.1|6592.1|6597.6|6591.6|1
1644986700000|2022-02-16 04:45:00|6596.6|6590.6|6595.1|6589.1|6596.6|6590.6|6595.1|6589.1|5
1644986710000|2022-02-16 04:45:10|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|0
1644986730000|2022-02-16 04:45:30|6595.1|6589.1|6595.1|6589.1|6595.1|6589.1|6595.1|6589.1|0
1644986770000|2022-02-16 04:46:10|6595.2|6589.2|6595.6|6589.6|6595.6|6589.6|6595.2|6589.2|0
1644986780000|2022-02-16 04:46:20|6595.5|6589.5|6595.1|6589.1|6595.5|6589.5|6595.1|6589.1|0
1644986790000|2022-02-16 04:46:30|6594.1|6588.1|6594.6|6588.6|6594.6|6588.6|6594.1|6588.1|0
1644986810000|2022-02-16 04:46:50|6594.7|6588.7|6595.1|6589.1|6595.1|6589.1|6594.7|6588.7|0
1644986830000|2022-02-16 04:47:10|6595.5|6589.5|6597.2|6587.2|6597.2|6589.5|6595.5|6587.2|1
1644986850000|2022-02-16 04:47:30|6595.6|6589.6|6597.2|6587.2|6598.5|6589.6|6595.6|6587.2|1
1644986880000|2022-02-16 04:48:00|6597.6|6587.6|6597.6|6587.6|6597.6|6587.6|6597.6|6587.6|0
1644986920000|2022-02-16 04:48:40|6597.2|6587.2|6597.2|6587.2|6597.2|6587.2|6597.2|6587.2|0
1644986980000|2022-02-16 04:49:40|6595.6|6589.6|6595.7|6589.7|6595.7|6589.7|6595.3|6589.3|1
1644986990000|2022-02-16 04:49:50|6597.8|6587.8|6597.8|6587.8|6597.8|6587.8|6597.8|6587.8|2
1644987080000|2022-02-16 04:51:20|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1644987120000|2022-02-16 04:52:00|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|0
1644987130000|2022-02-16 04:52:10|6595.6|6589.6|6595.3|6589.3|6595.6|6589.6|6595.3|6589.3|1
1644987190000|2022-02-16 04:53:10|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1644987270000|2022-02-16 04:54:30|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|0
1644987300000|2022-02-16 04:55:00|6598.1|6592.1|6597.3|6591.3|6598.4|6592.4|6597.3|6591.3|2
1644987360000|2022-02-16 04:56:00|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|0
1644987420000|2022-02-16 04:57:00|6598|6592|6597.8|6591.8|6598|6592|6597.8|6591.8|1
1644987570000|2022-02-16 04:59:30|||||||||1
1644987580000|2022-02-16 04:59:40|6597.6|6591.6|6596.8|6590.8|6597.6|6591.6|6596.8|6590.8|0
1644987720000|2022-02-16 05:02:00|6596.9|6590.9|6596.8|6590.8|6596.9|6590.9|6596.8|6590.8|1
1644987870000|2022-02-16 05:04:30|6596.9|6590.9|6596.8|6590.8|6596.9|6590.9|6596.8|6590.8|1
1644987930000|2022-02-16 05:05:30|6596.7|6590.7|6596.3|6590.3|6596.7|6590.7|6596.3|6590.3|0
1644987940000|2022-02-16 05:05:40|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|0
1644988020000|2022-02-16 05:07:00|6596.9|6590.9|6597.8|6591.8|6597.8|6591.8|6596.9|6590.9|0
1644988100000|2022-02-16 05:08:20|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|3
1644988110000|2022-02-16 05:08:30|6601.2|6595.2|6601.8|6595.8|6601.8|6595.8|6601.2|6595.2|3
1644988160000|2022-02-16 05:09:20|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|2
1644988170000|2022-02-16 05:09:30|6600.9|6594.9|6600.8|6594.8|6600.9|6594.9|6600.8|6594.8|1
1644988200000|2022-02-16 05:10:00|6600.7|6594.7|6599.8|6593.8|6600.7|6594.7|6599.8|6593.8|0
1644988210000|2022-02-16 05:10:10|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|0
1644988280000|2022-02-16 05:11:20|6600.8|6594.8|6601.3|6595.3|6601.3|6595.3|6600.8|6594.8|0
1644988290000|2022-02-16 05:11:30|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|0
1644988310000|2022-02-16 05:11:50|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|1
1644988320000|2022-02-16 05:12:00|6600.3|6594.3|6600.8|6594.8|6601.3|6595.3|6600.3|6594.3|1
1644988370000|2022-02-16 05:12:50|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|0
1644988420000|2022-02-16 05:13:40|6600.2|6594.2|6600.3|6594.3|6600.3|6594.3|6600.2|6594.2|1
1644988470000|2022-02-16 05:14:30|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|0
1644988500000|2022-02-16 05:15:00|6601.3|6595.3|6601.8|6595.8|6601.8|6595.8|6601.3|6595.3|1
1644988580000|2022-02-16 05:16:20|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|1
1644988610000|2022-02-16 05:16:50|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|0
1644988630000|2022-02-16 05:17:10|6601.5|6595.5|6600.7|6594.7|6601.5|6595.5|6600.7|6594.7|0
1644988740000|2022-02-16 05:19:00|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|0
1644988810000|2022-02-16 05:20:10|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|0
1644988890000|2022-02-16 05:21:30|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|0
1644988960000|2022-02-16 05:22:40|6596.8|6590.8|6597.3|6591.3|6597.3|6591.3|6596.8|6590.8|0
1644989160000|2022-02-16 05:26:00|6597.2|6591.2|6597.3|6591.3|6597.3|6591.3|6597.2|6591.2|0
1644989330000|2022-02-16 05:28:50|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|0
1644989400000|2022-02-16 05:30:00|6597.2|6591.2|6599.7|6593.7|6599.7|6593.7|6597.2|6591.2|5
1644989410000|2022-02-16 05:30:10|6600.7|6594.7|6600.8|6594.8|6600.8|6594.8|6600.7|6594.7|2
1644989460000|2022-02-16 05:31:00|6600.7|6594.7|6600.8|6594.8|6600.8|6594.8|6600.2|6594.2|0
1644989480000|2022-02-16 05:31:20|6601.2|6595.2|6601.2|6595.2|6601.7|6595.7|6601.2|6595.2|1
1644989490000|2022-02-16 05:31:30|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|0
1644989560000|2022-02-16 05:32:40|6600.7|6594.7|6600.3|6594.3|6600.7|6594.7|6600.3|6594.3|0
1644989600000|2022-02-16 05:33:20|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|0
1644989640000|2022-02-16 05:34:00|6600.7|6594.7|6600.3|6594.3|6600.7|6594.7|6599.8|6593.8|1
1644989670000|2022-02-16 05:34:30|6600.5|6594.5|6600.8|6594.8|6600.8|6594.8|6600.5|6594.5|1
1644989690000|2022-02-16 05:34:50|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|0
1644989700000|2022-02-16 05:35:00|6600.3|6594.3|6600.8|6594.8|6600.8|6594.8|6600.3|6594.3|0
1644989710000|2022-02-16 05:35:10|6601.3|6595.3|6601.7|6595.7|6601.7|6595.7|6601.3|6595.3|0
1644989740000|2022-02-16 05:35:40|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|3
1644989760000|2022-02-16 05:36:00|||||||||4
1644989770000|2022-02-16 05:36:10|6601.7|6595.7|6600.8|6594.8|6601.7|6595.7|6599.8|6593.8|0
1644989800000|2022-02-16 05:36:40|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|6601.2|6595.2|4
1644989810000|2022-02-16 05:36:50|6601.7|6595.7|6601.2|6595.2|6601.8|6595.8|6601.2|6595.2|10
1644989820000|2022-02-16 05:37:00|||||||||2
1644989830000|2022-02-16 05:37:10|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|0
1644989850000|2022-02-16 05:37:30|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|0
1644989860000|2022-02-16 05:37:40|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1644989870000|2022-02-16 05:37:50|6598.3|6592.3|6599.3|6593.3|6599.8|6593.8|6597.2|6591.2|1
1644989880000|2022-02-16 05:38:00|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|0
1644989890000|2022-02-16 05:38:10|6598.3|6592.3|6598.7|6592.7|6599.1|6593.1|6598.2|6592.2|0
1644989900000|2022-02-16 05:38:20|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|0
1644989920000|2022-02-16 05:38:40|6599.2|6593.2|6600.2|6594.2|6600.2|6594.2|6599.2|6593.2|0
1644989930000|2022-02-16 05:38:50|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|0
1644989960000|2022-02-16 05:39:20|6599.5|6593.5|6601.7|6595.7|6601.7|6595.7|6599.5|6593.5|1
1644989970000|2022-02-16 05:39:30|||||||||1
1644990120000|2022-02-16 05:42:00|6604.6|6598.6|6605.8|6599.8|6606.8|6600.8|6604.6|6598.6|16
1644990130000|2022-02-16 05:42:10|6606.3|6600.3|6606.8|6600.8|6606.8|6600.8|6606.3|6600.3|0
1644990140000|2022-02-16 05:42:20|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|1
1644990150000|2022-02-16 05:42:30|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644990170000|2022-02-16 05:42:50|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6605.8|6599.8|1
1644990180000|2022-02-16 05:43:00|6606.3|6600.3|6605.8|6599.8|6606.3|6600.3|6605.8|6599.8|0
1644990220000|2022-02-16 05:43:40|6606.2|6600.2|6606.3|6600.3|6606.3|6600.3|6606.2|6600.2|0
1644990230000|2022-02-16 05:43:50|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|0
1644990250000|2022-02-16 05:44:10|6605.3|6599.3|6605.8|6599.8|6606.2|6600.2|6605.3|6599.3|0
1644990270000|2022-02-16 05:44:30|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1644990280000|2022-02-16 05:44:40|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|0
1644990300000|2022-02-16 05:45:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644990310000|2022-02-16 05:45:10|6606.2|6600.2|6606.2|6600.2|6606.3|6600.3|6605.3|6599.3|0
1644990340000|2022-02-16 05:45:40|6606.3|6600.3|6605.7|6599.7|6606.3|6600.3|6605.7|6599.7|0
1644990350000|2022-02-16 05:45:50|6605.8|6599.8|6606.2|6600.2|6606.2|6600.2|6605.8|6599.8|1
1644990360000|2022-02-16 05:46:00|6605.3|6599.3|6604.8|6598.8|6605.3|6599.3|6604.8|6598.8|1
1644990370000|2022-02-16 05:46:10|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|0
1644990380000|2022-02-16 05:46:20|6605.1|6599.1|6603.3|6597.3|6605.1|6599.1|6603.3|6597.3|1
1644990390000|2022-02-16 05:46:30|6602.7|6596.7|6602.2|6596.2|6602.7|6596.7|6602.2|6596.2|1
1644990400000|2022-02-16 05:46:40|6602.3|6596.3|6602.7|6596.7|6603.7|6597.7|6602.3|6596.3|1
1644990410000|2022-02-16 05:46:50|6603.1|6597.1|6602.2|6596.2|6603.5|6597.5|6602.2|6596.2|0
1644990420000|2022-02-16 05:47:00|6602.3|6596.3|6602.7|6596.7|6603.6|6597.6|6602.2|6596.2|1
1644990440000|2022-02-16 05:47:20|6603.6|6597.6|6603.1|6597.1|6603.6|6597.6|6602.7|6596.7|0
1644990450000|2022-02-16 05:47:30|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|0
1644990460000|2022-02-16 05:47:40|6602.2|6596.2|6602.2|6596.2|6602.6|6596.6|6602.2|6596.2|0
1644990480000|2022-02-16 05:48:00|6602.3|6596.3|6602.7|6596.7|6602.7|6596.7|6602.3|6596.3|0
1644990490000|2022-02-16 05:48:10|6602.6|6596.6|6602.2|6596.2|6602.7|6596.7|6602.2|6596.2|0
1644990500000|2022-02-16 05:48:20|6602.7|6596.7|6602.7|6596.7|6603.1|6597.1|6602.7|6596.7|0
1644990510000|2022-02-16 05:48:30|6603.1|6597.1|6602.6|6596.6|6603.1|6597.1|6602.6|6596.6|0
1644990520000|2022-02-16 05:48:40|6603.1|6597.1|6602.7|6596.7|6603.1|6597.1|6602.7|6596.7|0
1644990530000|2022-02-16 05:48:50|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|0
1644990540000|2022-02-16 05:49:00|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|6602.2|6596.2|0
1644990550000|2022-02-16 05:49:10|6602.8|6596.8|6603.2|6597.2|6603.2|6597.2|6602.8|6596.8|0
1644990560000|2022-02-16 05:49:20|6602.7|6596.7|6604.2|6598.2|6604.2|6598.2|6602.7|6596.7|0
1644990570000|2022-02-16 05:49:30|6604.3|6598.3|6604.2|6598.2|6604.3|6598.3|6604.2|6598.2|0
1644990600000|2022-02-16 05:50:00|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1644990610000|2022-02-16 05:50:10|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|0
1644990640000|2022-02-16 05:50:40|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1644990650000|2022-02-16 05:50:50|6605.2|6599.2|6603.3|6597.3|6605.2|6599.2|6603.3|6597.3|0
1644990660000|2022-02-16 05:51:00|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|0
1644990680000|2022-02-16 05:51:20|6604.2|6598.2|6602.7|6596.7|6604.6|6598.6|6602.7|6596.7|0
1644990690000|2022-02-16 05:51:30|||||||||1
1644990710000|2022-02-16 05:51:50|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6602.6|6596.6|0
1644990720000|2022-02-16 05:52:00|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6
1644990730000|2022-02-16 05:52:10|6603.2|6597.2|6602.6|6596.6|6604.1|6598.1|6602.6|6596.6|0
1644990740000|2022-02-16 05:52:20|6603.1|6597.1|6603.1|6597.1|6603.6|6597.6|6603.1|6597.1|0
1644990750000|2022-02-16 05:52:30|6603.6|6597.6|6602.8|6596.8|6603.6|6597.6|6602.8|6596.8|0
1644990770000|2022-02-16 05:52:50|6603.2|6597.2|6602.7|6596.7|6603.2|6597.2|6602.7|6596.7|0
1644990790000|2022-02-16 05:53:10|6604.1|6598.1|6602.2|6596.2|6604.1|6598.1|6602.2|6596.2|0
1644990800000|2022-02-16 05:53:20|6603.7|6597.7|6602.7|6596.7|6603.7|6597.7|6602.7|6596.7|0
1644990810000|2022-02-16 05:53:30|6603.1|6597.1|6602.2|6596.2|6603.7|6597.7|6602.2|6596.2|0
1644990840000|2022-02-16 05:54:00|6602.7|6596.7|6602.7|6596.7|6603.1|6597.1|6602.7|6596.7|1
1644990850000|2022-02-16 05:54:10|6603.1|6597.1|6602.2|6596.2|6603.1|6597.1|6602.2|6596.2|0
1644990870000|2022-02-16 05:54:30|6602.7|6596.7|6602.2|6596.2|6602.7|6596.7|6602.2|6596.2|0
1644990880000|2022-02-16 05:54:40|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|1
1644990900000|2022-02-16 05:55:00|||||||||1
1644990910000|2022-02-16 05:55:10|6602.2|6596.2|6600.3|6594.3|6602.2|6596.2|6600.3|6594.3|0
1644990930000|2022-02-16 05:55:30|6599.3|6593.3|6597.7|6591.7|6599.3|6593.3|6597.7|6591.7|0
1644990950000|2022-02-16 05:55:50|6597.2|6591.2|6597.7|6591.7|6598.1|6592.1|6597.2|6591.2|0
1644990960000|2022-02-16 05:56:00|6598.2|6592.2|6597.2|6591.2|6598.2|6592.2|6597.2|6591.2|3
1644990970000|2022-02-16 05:56:10|6597.1|6591.1|6596.8|6590.8|6597.2|6591.2|6596.8|6590.8|0
1644990980000|2022-02-16 05:56:20|6596.7|6590.7|6596.3|6590.3|6596.8|6590.8|6596.3|6590.3|0
1644990990000|2022-02-16 05:56:30|6597.3|6591.3|6596.8|6590.8|6597.8|6591.8|6596.8|6590.8|1
1644991000000|2022-02-16 05:56:40|6598.3|6592.3|6599.8|6593.8|6599.8|6593.8|6598.3|6592.3|0
1644991010000|2022-02-16 05:56:50|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|0
1644991020000|2022-02-16 05:57:00|6600.2|6594.2|6598.8|6592.8|6600.2|6594.2|6598.7|6592.7|0
1644991030000|2022-02-16 05:57:10|6599.3|6593.3|6598.8|6592.8|6600.2|6594.2|6598.8|6592.8|0
1644991040000|2022-02-16 05:57:20|6599.6|6593.6|6598.8|6592.8|6599.6|6593.6|6598.8|6592.8|0
1644991050000|2022-02-16 05:57:30|6599.7|6593.7|6599.3|6593.3|6599.7|6593.7|6599.2|6593.2|0
1644991060000|2022-02-16 05:57:40|6599.8|6593.8|6600.3|6594.3|6600.8|6594.8|6599.8|6593.8|3
1644991090000|2022-02-16 05:58:10|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|0
1644991100000|2022-02-16 05:58:20|6599.3|6593.3|6598.8|6592.8|6600.6|6594.6|6598.8|6592.8|3
1644991110000|2022-02-16 05:58:30|6598.2|6592.2|6598.3|6592.3|6598.8|6592.8|6598.2|6592.2|1
1644991120000|2022-02-16 05:58:40|6597.8|6591.8|6598.3|6592.3|6598.3|6592.3|6597.8|6591.8|1
1644991140000|2022-02-16 05:59:00|6599.8|6593.8|6598.8|6592.8|6599.8|6593.8|6598.8|6592.8|0
1644991150000|2022-02-16 05:59:10|6598.3|6592.3|6595.3|6589.3|6598.3|6592.3|6594.8|6588.8|3
1644991160000|2022-02-16 05:59:20|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|1
1644991170000|2022-02-16 05:59:30|6595.2|6589.2|6595.7|6589.7|6595.7|6589.7|6595.2|6589.2|0
1644991200000|2022-02-16 06:00:00|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6595.2|6589.2|9
1644991210000|2022-02-16 06:00:10|6595.2|6589.2|6596.1|6590.1|6596.1|6590.1|6595.2|6589.2|0
1644991230000|2022-02-16 06:00:30|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1644991240000|2022-02-16 06:00:40|6596.1|6590.1|6595.7|6589.7|6596.1|6590.1|6595.7|6589.7|0
1644991260000|2022-02-16 06:01:00|6596.2|6590.2|6595.7|6589.7|6596.2|6590.2|6595.7|6589.7|0
1644991270000|2022-02-16 06:01:10|6596.1|6590.1|6595.7|6589.7|6596.1|6590.1|6595.7|6589.7|0
1644991290000|2022-02-16 06:01:30|6595.9|6589.9|6596.8|6590.8|6596.8|6590.8|6595.9|6589.9|1
1644991330000|2022-02-16 06:02:10|6597.2|6591.2|6595.7|6589.7|6597.3|6591.3|6595.3|6589.3|1
1644991340000|2022-02-16 06:02:20|6596.1|6590.1|6596.7|6590.7|6596.7|6590.7|6595.7|6589.7|0
1644991360000|2022-02-16 06:02:40|6596.8|6590.8|6597.2|6591.2|6597.2|6591.2|6596.8|6590.8|0
1644991380000|2022-02-16 06:03:00|6598.2|6592.2|6599.2|6593.2|6599.2|6593.2|6598.2|6592.2|0
1644991390000|2022-02-16 06:03:10|6598.7|6592.7|6598.3|6592.3|6598.8|6592.8|6598.3|6592.3|0
1644991400000|2022-02-16 06:03:20|6597.8|6591.8|6597.3|6591.3|6597.8|6591.8|6597.3|6591.3|1
1644991430000|2022-02-16 06:03:50|6597.8|6591.8|6598.3|6592.3|6598.3|6592.3|6597.8|6591.8|0
1644991440000|2022-02-16 06:04:00|6599.1|6593.1|6599.8|6593.8|6599.8|6593.8|6598.7|6592.7|0
1644991450000|2022-02-16 06:04:10|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|1
1644991460000|2022-02-16 06:04:20|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|0
1644991470000|2022-02-16 06:04:30|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1644991480000|2022-02-16 06:04:40|6597.8|6591.8|6598.2|6592.2|6598.2|6592.2|6597.7|6591.7|0
1644991490000|2022-02-16 06:04:50|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1644991510000|2022-02-16 06:05:10|6597.1|6591.1|6597.2|6591.2|6597.2|6591.2|6597.1|6591.1|0
1644991530000|2022-02-16 06:05:30|6597.1|6591.1|6597.1|6591.1|6597.1|6591.1|6596.7|6590.7|0
1644991560000|2022-02-16 06:06:00|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1644991570000|2022-02-16 06:06:10|6596.3|6590.3|6596.2|6590.2|6596.3|6590.3|6596.2|6590.2|0
1644991580000|2022-02-16 06:06:20|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|0
1644991590000|2022-02-16 06:06:30|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|0
1644991600000|2022-02-16 06:06:40|6596.4|6590.4|6596.3|6590.3|6596.4|6590.4|6596.3|6590.3|1
1644991630000|2022-02-16 06:07:10|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1644991650000|2022-02-16 06:07:30|6596.8|6590.8|6598.3|6592.3|6598.3|6592.3|6596.8|6590.8|0
1644991660000|2022-02-16 06:07:40|6598.7|6592.7|6598.3|6592.3|6598.7|6592.7|6598.3|6592.3|0
1644991710000|2022-02-16 06:08:30|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|2
1644991720000|2022-02-16 06:08:40|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|0
1644991740000|2022-02-16 06:09:00|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1644991750000|2022-02-16 06:09:10|6596.3|6590.3|6595.8|6589.8|6596.3|6590.3|6595.8|6589.8|0
1644991760000|2022-02-16 06:09:20|6596.3|6590.3|6596.8|6590.8|6596.8|6590.8|6596.3|6590.3|2
1644991770000|2022-02-16 06:09:30|6597.2|6591.2|6598.3|6592.3|6598.3|6592.3|6597.2|6591.2|2
1644991780000|2022-02-16 06:09:40|6598.8|6592.8|6598.3|6592.3|6599.8|6593.8|6598.3|6592.3|1
1644991790000|2022-02-16 06:09:50|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|1
1644991800000|2022-02-16 06:10:00|6599.1|6593.1|6598.8|6592.8|6599.1|6593.1|6598.3|6592.3|0
1644991810000|2022-02-16 06:10:10|6600.7|6594.7|6597.8|6591.8|6600.7|6594.7|6597.8|6591.8|1
1644991820000|2022-02-16 06:10:20|6598.2|6592.2|6601.8|6595.8|6601.8|6595.8|6598.2|6592.2|0
1644991830000|2022-02-16 06:10:30|6602.2|6596.2|6602.8|6596.8|6602.8|6596.8|6602.2|6596.2|0
1644991850000|2022-02-16 06:10:50|6602.7|6596.7|6603.2|6597.2|6603.2|6597.2|6602.7|6596.7|1
1644991860000|2022-02-16 06:11:00|6603.3|6597.3|6603.8|6597.8|6603.8|6597.8|6603.3|6597.3|0
1644991870000|2022-02-16 06:11:10|6603.7|6597.7|6602.8|6596.8|6603.7|6597.7|6602.8|6596.8|1
1644991900000|2022-02-16 06:11:40|6603.2|6597.2|6603.7|6597.7|6603.7|6597.7|6603.2|6597.2|0
1644991920000|2022-02-16 06:12:00|6603.8|6597.8|6603.3|6597.3|6603.8|6597.8|6603.3|6597.3|1
1644991950000|2022-02-16 06:12:30|6602.7|6596.7|6601.7|6595.7|6602.7|6596.7|6601.7|6595.7|2
1644991960000|2022-02-16 06:12:40|6601.6|6595.6|6601.2|6595.2|6601.6|6595.6|6601.2|6595.2|0
1644991990000|2022-02-16 06:13:10|6600.7|6594.7|6601.2|6595.2|6601.2|6595.2|6600.7|6594.7|0
1644992010000|2022-02-16 06:13:30|6601.1|6595.1|6600.7|6594.7|6601.1|6595.1|6600.7|6594.7|0
1644992020000|2022-02-16 06:13:40|6601.2|6595.2|6601.1|6595.1|6601.2|6595.2|6601.1|6595.1|0
1644992030000|2022-02-16 06:13:50|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|0
1644992040000|2022-02-16 06:14:00|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|0
1644992050000|2022-02-16 06:14:10|6600.7|6594.7|6601.1|6595.1|6601.2|6595.2|6600.7|6594.7|0
1644992060000|2022-02-16 06:14:20|6601.2|6595.2|6601.3|6595.3|6601.3|6595.3|6601.2|6595.2|3
1644992070000|2022-02-16 06:14:30|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|0
1644992100000|2022-02-16 06:15:00|6602.3|6596.3|6601.8|6595.8|6602.3|6596.3|6601.8|6595.8|0
1644992150000|2022-02-16 06:15:50|6602.3|6596.3|6601.8|6595.8|6602.3|6596.3|6601.8|6595.8|2
1644992170000|2022-02-16 06:16:10|6602.7|6596.7|6603.2|6597.2|6603.3|6597.3|6601.8|6595.8|1
1644992180000|2022-02-16 06:16:20|6602.8|6596.8|6603.3|6597.3|6603.3|6597.3|6602.8|6596.8|0
1644992200000|2022-02-16 06:16:40|6604.1|6598.1|6603.8|6597.8|6604.3|6598.3|6603.3|6597.3|0
1644992210000|2022-02-16 06:16:50|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1644992220000|2022-02-16 06:17:00|||||||||1
1644992230000|2022-02-16 06:17:10|||||||||62
1644992240000|2022-02-16 06:17:20|6604.2|6598.2|6603.8|6597.8|6604.2|6598.2|6603.8|6597.8|0
1644992250000|2022-02-16 06:17:30|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1644992310000|2022-02-16 06:18:30|6604.8|6598.8|6604.3|6598.3|6604.8|6598.8|6604.3|6598.3|1
1644992360000|2022-02-16 06:19:20|6603.8|6597.8|6604.3|6598.3|6604.3|6598.3|6603.8|6597.8|0
1644992470000|2022-02-16 06:21:10|||||||||1
1644992510000|2022-02-16 06:21:50|||||||||4
1644992520000|2022-02-16 06:22:00|6603.7|6597.7|6603.8|6597.8|6603.8|6597.8|6603.7|6597.7|2
1644992560000|2022-02-16 06:22:40|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|0
1644992570000|2022-02-16 06:22:50|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|0
1644992620000|2022-02-16 06:23:40|6604.1|6598.1|6604.2|6598.2|6604.2|6598.2|6603.8|6597.8|1
1644992650000|2022-02-16 06:24:10|6604.3|6598.3|6604.2|6598.2|6604.3|6598.3|6604.2|6598.2|1
1644992710000|2022-02-16 06:25:10|6603.7|6597.7|6604.2|6598.2|6604.2|6598.2|6603.7|6597.7|0
1644992770000|2022-02-16 06:26:10|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1644992820000|2022-02-16 06:27:00|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|1
1644992840000|2022-02-16 06:27:20|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1644992860000|2022-02-16 06:27:40|||||||||1
1644992870000|2022-02-16 06:27:50|6603.8|6597.8|6604.3|6598.3|6604.3|6598.3|6603.8|6597.8|0
1644992900000|2022-02-16 06:28:20|6605.7|6599.7|6606.2|6600.2|6606.2|6600.2|6605.7|6599.7|2
1644992960000|2022-02-16 06:29:20|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.6|6599.6|3
1644992970000|2022-02-16 06:29:30|6606.1|6600.1|6606.2|6600.2|6606.2|6600.2|6606.1|6600.1|3
1644992980000|2022-02-16 06:29:40|6606.3|6600.3|6606.2|6600.2|6606.3|6600.3|6605.7|6599.7|1
1644992990000|2022-02-16 06:29:50|6606.1|6600.1|6605.7|6599.7|6606.1|6600.1|6605.7|6599.7|0
1644993000000|2022-02-16 06:30:00|6606.1|6600.1|6606.2|6600.2|6606.2|6600.2|6605.7|6599.7|0
1644993010000|2022-02-16 06:30:10|6606.3|6600.3|6606.2|6600.2|6606.3|6600.3|6606.2|6600.2|1
1644993040000|2022-02-16 06:30:40|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644993060000|2022-02-16 06:31:00|||||||||1
1644993080000|2022-02-16 06:31:20|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|5
1644993100000|2022-02-16 06:31:40|||||||||2
1644993120000|2022-02-16 06:32:00|||||||||1
1644993130000|2022-02-16 06:32:10|||||||||6
1644993140000|2022-02-16 06:32:20|6606.9|6600.9|6606.8|6600.8|6606.9|6600.9|6606.8|6600.8|4
1644993150000|2022-02-16 06:32:30|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1644993170000|2022-02-16 06:32:50|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|1
1644993180000|2022-02-16 06:33:00|6609.6|6603.6|6609.6|6603.6|6610.1|6604.1|6608.8|6602.8|3
1644993190000|2022-02-16 06:33:10|6609.2|6603.2|6609.2|6603.2|6609.6|6603.6|6608.8|6602.8|0
1644993200000|2022-02-16 06:33:20|6608.8|6602.8|6609.6|6603.6|6609.6|6603.6|6608.8|6602.8|0
1644993210000|2022-02-16 06:33:30|6607.7|6601.7|6608.2|6602.2|6608.6|6602.6|6607.7|6601.7|10
1644993220000|2022-02-16 06:33:40|6608.1|6602.1|6608.2|6602.2|6608.6|6602.6|6608.1|6602.1|0
1644993230000|2022-02-16 06:33:50|6608.5|6602.5|6608.1|6602.1|6608.5|6602.5|6608.1|6602.1|0
1644993240000|2022-02-16 06:34:00|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6607.7|6601.7|0
1644993250000|2022-02-16 06:34:10|6608.2|6602.2|6609.7|6603.7|6609.7|6603.7|6608.2|6602.2|0
1644993290000|2022-02-16 06:34:50|6609.3|6603.3|6609.7|6603.7|6609.7|6603.7|6609.3|6603.3|0
1644993310000|2022-02-16 06:35:10|6610.1|6604.1|6610.6|6604.6|6610.6|6604.6|6610.1|6604.1|0
1644993320000|2022-02-16 06:35:20|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1644993330000|2022-02-16 06:35:30|6611.1|6605.1|6608.7|6602.7|6611.1|6605.1|6608.7|6602.7|2
1644993340000|2022-02-16 06:35:40|6609.1|6603.1|6610.1|6604.1|6610.1|6604.1|6608.7|6602.7|0
1644993350000|2022-02-16 06:35:50|6608.3|6602.3|6610.6|6604.6|6610.6|6604.6|6608.3|6602.3|6
1644993360000|2022-02-16 06:36:00|||||||||1
1644993380000|2022-02-16 06:36:20|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|0
1644993390000|2022-02-16 06:36:30|6610.6|6604.6|6610.7|6604.7|6610.7|6604.7|6610.6|6604.6|0
1644993400000|2022-02-16 06:36:40|6610.6|6604.6|6610.2|6604.2|6610.6|6604.6|6610.2|6604.2|0
1644993410000|2022-02-16 06:36:50|6610.6|6604.6|6609.3|6603.3|6610.6|6604.6|6609.3|6603.3|0
1644993420000|2022-02-16 06:37:00|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|0
1644993430000|2022-02-16 06:37:10|6609.7|6603.7|6609.2|6603.2|6609.7|6603.7|6609.2|6603.2|0
1644993440000|2022-02-16 06:37:20|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|0
1644993450000|2022-02-16 06:37:30|6610.1|6604.1|6610.6|6604.6|6610.6|6604.6|6610.1|6604.1|0
1644993470000|2022-02-16 06:37:50|6610.5|6604.5|6610.1|6604.1|6610.5|6604.5|6610.1|6604.1|0
1644993480000|2022-02-16 06:38:00|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1644993490000|2022-02-16 06:38:10|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1644993500000|2022-02-16 06:38:20|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1644993510000|2022-02-16 06:38:30|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1644993530000|2022-02-16 06:38:50|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1644993630000|2022-02-16 06:40:30|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|0
1644993650000|2022-02-16 06:40:50|6611.3|6605.3|6610.2|6604.2|6611.3|6605.3|6610.2|6604.2|1
1644993660000|2022-02-16 06:41:00|6610.6|6604.6|6610.7|6604.7|6610.7|6604.7|6610.6|6604.6|0
1644993670000|2022-02-16 06:41:10|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|0
1644993680000|2022-02-16 06:41:20|6610.7|6604.7|6611.2|6605.2|6611.2|6605.2|6610.7|6604.7|0
1644993700000|2022-02-16 06:41:40|6610.8|6604.8|6610.3|6604.3|6610.8|6604.8|6610.2|6604.2|0
1644993710000|2022-02-16 06:41:50|6610.2|6604.2|6609.3|6603.3|6610.2|6604.2|6609.2|6603.2|1
1644993720000|2022-02-16 06:42:00|6609.7|6603.7|6609.6|6603.6|6609.7|6603.7|6609.6|6603.6|1
1644993740000|2022-02-16 06:42:20|6611.3|6605.3|6609.2|6603.2|6611.3|6605.3|6609.2|6603.2|1
1644993750000|2022-02-16 06:42:30|6609.7|6603.7|6609.2|6603.2|6609.7|6603.7|6609.2|6603.2|0
1644993780000|2022-02-16 06:43:00|6609.3|6603.3|6609.2|6603.2|6609.7|6603.7|6609.2|6603.2|0
1644993790000|2022-02-16 06:43:10|6609.7|6603.7|6610.8|6604.8|6611.2|6605.2|6609.7|6603.7|0
1644993810000|2022-02-16 06:43:30|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6610.7|6604.7|0
1644993820000|2022-02-16 06:43:40|6610.7|6604.7|6610.2|6604.2|6610.7|6604.7|6610.2|6604.2|0
1644993830000|2022-02-16 06:43:50|6608.8|6602.8|6609.3|6603.3|6609.3|6603.3|6608.8|6602.8|1
1644993840000|2022-02-16 06:44:00|6608.8|6602.8|6609.7|6603.7|6609.7|6603.7|6608.8|6602.8|0
1644993850000|2022-02-16 06:44:10|6609.8|6603.8|6610.2|6604.2|6610.2|6604.2|6609.8|6603.8|0
1644993900000|2022-02-16 06:45:00|6610.3|6604.3|6610.2|6604.2|6610.3|6604.3|6610.2|6604.2|0
1644993910000|2022-02-16 06:45:10|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|0
1644993950000|2022-02-16 06:45:50|6610.2|6604.2|6609.8|6603.8|6610.2|6604.2|6609.8|6603.8|0
1644993960000|2022-02-16 06:46:00|6610.2|6604.2|6610.3|6604.3|6610.3|6604.3|6610.2|6604.2|0
1644993970000|2022-02-16 06:46:10|6610.2|6604.2|6609.8|6603.8|6610.2|6604.2|6609.8|6603.8|0
1644993990000|2022-02-16 06:46:30|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|0
1644994040000|2022-02-16 06:47:20|6610.7|6604.7|6610.3|6604.3|6610.7|6604.7|6610.3|6604.3|0
1644994050000|2022-02-16 06:47:30|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1644994060000|2022-02-16 06:47:40|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|0
1644994080000|2022-02-16 06:48:00|6610.7|6604.7|6610.8|6604.8|6610.8|6604.8|6610.7|6604.7|0
1644994090000|2022-02-16 06:48:10|6610.7|6604.7|6610.3|6604.3|6610.7|6604.7|6610.3|6604.3|0
1644994100000|2022-02-16 06:48:20|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|0
1644994120000|2022-02-16 06:48:40|6609.3|6603.3|6609.2|6603.2|6609.3|6603.3|6609.2|6603.2|1
1644994140000|2022-02-16 06:49:00|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|1
1644994150000|2022-02-16 06:49:10|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|0
1644994170000|2022-02-16 06:49:30|6609.8|6603.8|6609.7|6603.7|6609.8|6603.8|6609.7|6603.7|0
1644994190000|2022-02-16 06:49:50|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|0
1644994200000|2022-02-16 06:50:00|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|0
1644994210000|2022-02-16 06:50:10|6609.8|6603.8|6609.7|6603.7|6609.8|6603.8|6609.7|6603.7|0
1644994270000|2022-02-16 06:51:10|6608.7|6602.7|6608.2|6602.2|6608.7|6602.7|6607.6|6601.6|1
1644994280000|2022-02-16 06:51:20|6608.3|6602.3|6608.7|6602.7|6608.7|6602.7|6608.2|6602.2|0
1644994290000|2022-02-16 06:51:30|6609.2|6603.2|6608.6|6602.6|6609.2|6603.2|6608.6|6602.6|1
1644994300000|2022-02-16 06:51:40|6608.7|6602.7|6610.6|6604.6|6610.7|6604.7|6608.7|6602.7|1
1644994320000|2022-02-16 06:52:00|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1644994340000|2022-02-16 06:52:20|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1644994360000|2022-02-16 06:52:40|6611|6605|6610.6|6604.6|6611.6|6605.6|6610.6|6604.6|2
1644994370000|2022-02-16 06:52:50|6611.1|6605.1|6611.1|6605.1|6611.2|6605.2|6611.1|6605.1|0
1644994390000|2022-02-16 06:53:10|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1644994480000|2022-02-16 06:54:40|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1644994500000|2022-02-16 06:55:00|6611.2|6605.2|6611.3|6605.3|6611.3|6605.3|6611.1|6605.1|0
1644994520000|2022-02-16 06:55:20|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|0
1644994560000|2022-02-16 06:56:00|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|11
1644994570000|2022-02-16 06:56:10|||||||||2
1644994580000|2022-02-16 06:56:20|||||||||4
1644994600000|2022-02-16 06:56:40|||||||||2
1644994610000|2022-02-16 06:56:50|6610.9|6604.9|6611.2|6605.2|6611.7|6605.7|6610.9|6604.9|5
1644994620000|2022-02-16 06:57:00|6611.7|6605.7|6611.2|6605.2|6611.7|6605.7|6610.7|6604.7|3
1644994630000|2022-02-16 06:57:10|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|0
1644994640000|2022-02-16 06:57:20|6610.8|6604.8|6610.7|6604.7|6610.8|6604.8|6610.7|6604.7|0
1644994660000|2022-02-16 06:57:40|6610.3|6604.3|6610.7|6604.7|6610.7|6604.7|6610.3|6604.3|0
1644994670000|2022-02-16 06:57:50|6610.3|6604.3|6611.3|6605.3|6611.3|6605.3|6610.3|6604.3|0
1644994680000|2022-02-16 06:58:00|6611.7|6605.7|6611.8|6605.8|6611.8|6605.8|6611.7|6605.7|8
1644994700000|2022-02-16 06:58:20|6613.1|6607.1|6612.7|6606.7|6613.1|6607.1|6612.7|6606.7|0
1644994710000|2022-02-16 06:58:30|6613.1|6607.1|6612.6|6606.6|6613.1|6607.1|6612.2|6606.2|0
1644994720000|2022-02-16 06:58:40|6612.2|6606.2|6613.1|6607.1|6613.1|6607.1|6612.2|6606.2|0
1644994740000|2022-02-16 06:59:00|6613.2|6607.2|6615.1|6609.1|6615.1|6609.1|6613.2|6607.2|2
1644994770000|2022-02-16 06:59:30|6615.6|6609.6|6614.6|6608.6|6615.6|6609.6|6614.6|6608.6|0
1644994780000|2022-02-16 06:59:40|6614.2|6608.2|6613.8|6607.8|6614.2|6608.2|6613.8|6607.8|0
1644994790000|2022-02-16 06:59:50|6613.7|6607.7|6613.3|6607.3|6613.7|6607.7|6613.3|6607.3|0
1644994800000|2022-02-16 07:00:00|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1644994810000|2022-02-16 07:00:10|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1644994820000|2022-02-16 07:00:20|6613.7|6607.7|6614.1|6608.1|6614.1|6608.1|6613.7|6607.7|0
1644994830000|2022-02-16 07:00:30|6613.7|6607.7|6613.3|6607.3|6613.7|6607.7|6613.3|6607.3|0
1644994850000|2022-02-16 07:00:50|6613.2|6607.2|6613.1|6607.1|6613.2|6607.2|6613.1|6607.1|0
1644994860000|2022-02-16 07:01:00|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|0
1644994870000|2022-02-16 07:01:10|6614.1|6608.1|6614.7|6608.7|6614.7|6608.7|6614.1|6608.1|0
1644994880000|2022-02-16 07:01:20|6615.6|6609.6|6616.1|6610.1|6616.1|6610.1|6615.6|6609.6|0
1644994890000|2022-02-16 07:01:30|6617.1|6611.1|6617.2|6611.2|6617.2|6611.2|6617.1|6611.1|16
1644994900000|2022-02-16 07:01:40|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|11
1644994910000|2022-02-16 07:01:50|6620.9|6614.9|6623.4|6617.4|6623.4|6617.4|6620.9|6614.9|15
1644994920000|2022-02-16 07:02:00|6623.3|6617.3|6622.9|6616.9|6625.3|6619.3|6622.9|6616.9|8
1644994930000|2022-02-16 07:02:10|6623.3|6617.3|6622.8|6616.8|6623.8|6617.8|6622.8|6616.8|0
1644994940000|2022-02-16 07:02:20|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1644994950000|2022-02-16 07:02:30|6622.3|6616.3|6618.8|6612.8|6622.3|6616.3|6618.4|6612.4|2
1644994960000|2022-02-16 07:02:40|6619.7|6613.7|6621.3|6615.3|6621.3|6615.3|6619.7|6613.7|5
1644994970000|2022-02-16 07:02:50|6622.3|6616.3|6622.8|6616.8|6623.3|6617.3|6621.8|6615.8|1
1644994980000|2022-02-16 07:03:00|6623.1|6617.1|6626.8|6620.8|6626.8|6620.8|6623.1|6617.1|21
1644994990000|2022-02-16 07:03:10|6626.9|6620.9|6627.3|6621.3|6628.3|6622.3|6626.9|6620.9|2
1644995000000|2022-02-16 07:03:20|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|0
1644995020000|2022-02-16 07:03:40|6627.3|6621.3|6627.4|6621.4|6628.3|6622.3|6626.8|6620.8|5
1644995030000|2022-02-16 07:03:50|6627.3|6621.3|6627.2|6621.2|6627.3|6621.3|6626.8|6620.8|0
1644995040000|2022-02-16 07:04:00|6627|6621|6628.1|6622.1|6628.1|6622.1|6627|6621|1
1644995050000|2022-02-16 07:04:10|6629.8|6623.8|6629.3|6623.3|6629.8|6623.8|6628.8|6622.8|18
1644995060000|2022-02-16 07:04:20|6627.8|6621.8|6628.3|6622.3|6628.3|6622.3|6627.8|6621.8|0
1644995070000|2022-02-16 07:04:30|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|0
1644995080000|2022-02-16 07:04:40|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|6627.9|6621.9|0
1644995100000|2022-02-16 07:05:00|6626.2|6620.2|6627.2|6621.2|6627.2|6621.2|6626.2|6620.2|5
1644995120000|2022-02-16 07:05:20|6627.7|6621.7|6628.1|6622.1|6628.1|6622.1|6627.7|6621.7|2
1644995130000|2022-02-16 07:05:30|6627.7|6621.7|6626.4|6620.4|6627.7|6621.7|6626.4|6620.4|0
1644995140000|2022-02-16 07:05:40|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|1
1644995160000|2022-02-16 07:06:00|6628.7|6622.7|6627.3|6621.3|6629.2|6623.2|6627.3|6621.3|0
1644995170000|2022-02-16 07:06:10|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|6627.8|6621.8|0
1644995180000|2022-02-16 07:06:20|6627.3|6621.3|6627.8|6621.8|6627.8|6621.8|6627.3|6621.3|0
1644995190000|2022-02-16 07:06:30|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|0
1644995200000|2022-02-16 07:06:40|6626.8|6620.8|6626.4|6620.4|6626.8|6620.8|6626.4|6620.4|0
1644995210000|2022-02-16 07:06:50|6627.3|6621.3|6625.4|6619.4|6627.3|6621.3|6625.4|6619.4|0
1644995220000|2022-02-16 07:07:00|6624.8|6618.8|6627.3|6621.3|6628.8|6622.8|6624.8|6618.8|1
1644995230000|2022-02-16 07:07:10|6627.6|6621.6|6627.3|6621.3|6629.8|6623.8|6627.3|6621.3|0
1644995280000|2022-02-16 07:08:00|6627.2|6621.2|6626.8|6620.8|6627.2|6621.2|6626.8|6620.8|1
1644995290000|2022-02-16 07:08:10|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1644995300000|2022-02-16 07:08:20|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|0
1644995310000|2022-02-16 07:08:30|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|1
1644995330000|2022-02-16 07:08:50|6625.4|6619.4|6625.4|6619.4|6625.4|6619.4|6624.9|6618.9|0
1644995340000|2022-02-16 07:09:00|6625.5|6619.5|6627.7|6621.7|6627.7|6621.7|6625.5|6619.5|1
1644995350000|2022-02-16 07:09:10|6627.8|6621.8|6627.7|6621.7|6627.8|6621.8|6627.7|6621.7|0
1644995360000|2022-02-16 07:09:20|6627.5|6621.5|6626.1|6620.1|6627.5|6621.5|6625.7|6619.7|1
1644995370000|2022-02-16 07:09:30|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1644995410000|2022-02-16 07:10:10|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|2
1644995460000|2022-02-16 07:11:00|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1644995480000|2022-02-16 07:11:20|6627.2|6621.2|6627.1|6621.1|6627.2|6621.2|6627.1|6621.1|1
1644995510000|2022-02-16 07:11:50|6626.7|6620.7|6627.7|6621.7|6627.7|6621.7|6626.7|6620.7|1
1644995520000|2022-02-16 07:12:00|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1644995530000|2022-02-16 07:12:10|6628.6|6622.6|6628.6|6622.6|6628.6|6622.6|6628.6|6622.6|0
1644995550000|2022-02-16 07:12:30|6626.8|6620.8|6626.3|6620.3|6626.8|6620.8|6626.3|6620.3|1
1644995560000|2022-02-16 07:12:40|6625.8|6619.8|6624.8|6618.8|6626.2|6620.2|6624.8|6618.8|0
1644995570000|2022-02-16 07:12:50|6625.7|6619.7|6626.7|6620.7|6627.7|6621.7|6625.7|6619.7|0
1644995580000|2022-02-16 07:13:00|6626.9|6620.9|6629.7|6623.7|6630.7|6624.7|6626.9|6620.9|2
1644995590000|2022-02-16 07:13:10|6631.6|6625.6|6630.1|6624.1|6631.6|6625.6|6630.1|6624.1|0
1644995600000|2022-02-16 07:13:20|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1644995630000|2022-02-16 07:13:50|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|0
1644995650000|2022-02-16 07:14:10|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1644995660000|2022-02-16 07:14:20|6628.3|6622.3|6628.7|6622.7|6628.7|6622.7|6628.3|6622.3|0
1644995670000|2022-02-16 07:14:30|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|0
1644995680000|2022-02-16 07:14:40|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|1
1644995690000|2022-02-16 07:14:50|6628.3|6622.3|6626.8|6620.8|6628.3|6622.3|6626.8|6620.8|0
1644995700000|2022-02-16 07:15:00|6627.3|6621.3|6628.1|6622.1|6628.1|6622.1|6627.3|6621.3|0
1644995710000|2022-02-16 07:15:10|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1644995750000|2022-02-16 07:15:50|6628.1|6622.1|6629.1|6623.1|6629.1|6623.1|6628.1|6622.1|0
1644995760000|2022-02-16 07:16:00|6628.3|6622.3|6627.8|6621.8|6628.3|6622.3|6627.8|6621.8|0
1644995770000|2022-02-16 07:16:10|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|0
1644995780000|2022-02-16 07:16:20|6627.8|6621.8|6627.3|6621.3|6627.8|6621.8|6627.3|6621.3|0
1644995800000|2022-02-16 07:16:40|6627.2|6621.2|6625.7|6619.7|6627.2|6621.2|6625.7|6619.7|1
1644995810000|2022-02-16 07:16:50|6625.6|6619.6|6624.8|6618.8|6625.6|6619.6|6624.8|6618.8|0
1644995820000|2022-02-16 07:17:00|6625.2|6619.2|6625.6|6619.6|6625.6|6619.6|6625.2|6619.2|0
1644995830000|2022-02-16 07:17:10|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1644995870000|2022-02-16 07:17:50|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|0
1644995880000|2022-02-16 07:18:00|6625.2|6619.2|6625.6|6619.6|6625.6|6619.6|6625.2|6619.2|0
1644995890000|2022-02-16 07:18:10|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1644995900000|2022-02-16 07:18:20|6624.8|6618.8|6623.3|6617.3|6624.8|6618.8|6623.3|6617.3|1
1644995920000|2022-02-16 07:18:40|6623.2|6617.2|6622.2|6616.2|6623.3|6617.3|6622.2|6616.2|1
1644995990000|2022-02-16 07:19:50|6623.1|6617.1|6623.1|6617.1|6623.1|6617.1|6623.1|6617.1|0
1644996010000|2022-02-16 07:20:10|6623.3|6617.3|6623.8|6617.8|6623.8|6617.8|6623.3|6617.3|1
1644996020000|2022-02-16 07:20:20|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|0
1644996030000|2022-02-16 07:20:30|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1644996040000|2022-02-16 07:20:40|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6623.8|6617.8|0
1644996060000|2022-02-16 07:21:00|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|0
1644996070000|2022-02-16 07:21:10|6624.7|6618.7|6624.3|6618.3|6624.7|6618.7|6624.3|6618.3|0
1644996100000|2022-02-16 07:21:40|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1644996120000|2022-02-16 07:22:00|6625.5|6619.5|6625.3|6619.3|6625.5|6619.5|6625.3|6619.3|3
1644996140000|2022-02-16 07:22:20|6625.2|6619.2|6625.2|6619.2|6625.3|6619.3|6625.2|6619.2|0
1644996170000|2022-02-16 07:22:50|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|0
1644996180000|2022-02-16 07:23:00|6625.3|6619.3|6623.3|6617.3|6625.3|6619.3|6623.3|6617.3|3
1644996200000|2022-02-16 07:23:20|6622.8|6616.8|6623.2|6617.2|6623.2|6617.2|6622.8|6616.8|0
1644996210000|2022-02-16 07:23:30|6623.6|6617.6|6623.2|6617.2|6623.6|6617.6|6622.8|6616.8|0
1644996230000|2022-02-16 07:23:50|6622.8|6616.8|6622.7|6616.7|6622.8|6616.8|6622.3|6616.3|0
1644996240000|2022-02-16 07:24:00|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|0
1644996250000|2022-02-16 07:24:10|6622.7|6616.7|6622.3|6616.3|6622.7|6616.7|6622.3|6616.3|0
1644996260000|2022-02-16 07:24:20|6622.7|6616.7|6622.3|6616.3|6622.7|6616.7|6622.3|6616.3|0
1644996270000|2022-02-16 07:24:30|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1644996280000|2022-02-16 07:24:40|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1644996300000|2022-02-16 07:25:00|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|2
1644996330000|2022-02-16 07:25:30|6620.2|6614.2|6619.3|6613.3|6620.2|6614.2|6619.3|6613.3|0
1644996340000|2022-02-16 07:25:40|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|0
1644996350000|2022-02-16 07:25:50|6618.7|6612.7|6617.2|6611.2|6618.7|6612.7|6616.8|6610.8|1
1644996360000|2022-02-16 07:26:00|6616.8|6610.8|6616.3|6610.3|6616.8|6610.8|6616.3|6610.3|0
1644996370000|2022-02-16 07:26:10|6616.7|6610.7|6616.3|6610.3|6616.7|6610.7|6616.3|6610.3|0
1644996380000|2022-02-16 07:26:20|6616.7|6610.7|6617.8|6611.8|6618.2|6612.2|6616.7|6610.7|0
1644996390000|2022-02-16 07:26:30|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1644996400000|2022-02-16 07:26:40|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|0
1644996420000|2022-02-16 07:27:00|6617.6|6611.6|6619.3|6613.3|6619.3|6613.3|6617.6|6611.6|2
1644996460000|2022-02-16 07:27:40|6619.2|6613.2|6616.8|6610.8|6619.2|6613.2|6616.8|6610.8|2
1644996490000|2022-02-16 07:28:10|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1644996500000|2022-02-16 07:28:20|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1644996520000|2022-02-16 07:28:40|6615.7|6609.7|6616.2|6610.2|6616.2|6610.2|6615.7|6609.7|1
1644996570000|2022-02-16 07:29:30|6616.3|6610.3|6617.1|6611.1|6617.1|6611.1|6616.3|6610.3|0
1644996580000|2022-02-16 07:29:40|6616.7|6610.7|6616.3|6610.3|6618.2|6612.2|6616.2|6610.2|1
1644996590000|2022-02-16 07:29:50|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1644996600000|2022-02-16 07:30:00|6616.1|6610.1|6615.1|6609.1|6616.1|6610.1|6614.1|6608.1|2
1644996610000|2022-02-16 07:30:10|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1644996620000|2022-02-16 07:30:20|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1644996630000|2022-02-16 07:30:30|6615.1|6609.1|6615.3|6609.3|6615.3|6609.3|6615.1|6609.1|0
1644996640000|2022-02-16 07:30:40|6615.7|6609.7|6615.3|6609.3|6615.7|6609.7|6615.3|6609.3|0
1644996670000|2022-02-16 07:31:10|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|0
1644996690000|2022-02-16 07:31:30|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1644996700000|2022-02-16 07:31:40|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1644996710000|2022-02-16 07:31:50|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1644996730000|2022-02-16 07:32:10|6615.3|6609.3|6615.7|6609.7|6615.7|6609.7|6615.3|6609.3|0
1644996740000|2022-02-16 07:32:20|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1644996760000|2022-02-16 07:32:40|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|0
1644996780000|2022-02-16 07:33:00|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1644996790000|2022-02-16 07:33:10|6615.7|6609.7|6615.3|6609.3|6615.7|6609.7|6615.3|6609.3|0
1644996800000|2022-02-16 07:33:20|6614.8|6608.8|6615.7|6609.7|6615.7|6609.7|6614.8|6608.8|0
1644996810000|2022-02-16 07:33:30|6615.8|6609.8|6619.2|6613.2|6619.7|6613.7|6615.8|6609.8|2
1644996820000|2022-02-16 07:33:40|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619|6613|1
1644996830000|2022-02-16 07:33:50|6619.7|6613.7|6619.8|6613.8|6620.2|6614.2|6619.7|6613.7|0
1644996880000|2022-02-16 07:34:40|6620.2|6614.2|6619.8|6613.8|6620.2|6614.2|6619.8|6613.8|1
1644996900000|2022-02-16 07:35:00|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|0
1644996910000|2022-02-16 07:35:10|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1644996920000|2022-02-16 07:35:20|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1644996950000|2022-02-16 07:35:50|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|0
1644996970000|2022-02-16 07:36:10|6620.6|6614.6|6619.7|6613.7|6620.6|6614.6|6619.7|6613.7|0
1644996980000|2022-02-16 07:36:20|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|0
1644997070000|2022-02-16 07:37:50|6620.3|6614.3|6620.7|6614.7|6620.7|6614.7|6620.3|6614.3|0
1644997080000|2022-02-16 07:38:00|6620.8|6614.8|6623.2|6617.2|6623.2|6617.2|6620.8|6614.8|0
1644997120000|2022-02-16 07:38:40|6623.1|6617.1|6622|6616|6623.1|6617.1|6622|6616|0
1644997130000|2022-02-16 07:38:50|6621.1|6615.1|6620.2|6614.2|6621.1|6615.1|6620.2|6614.2|0
1644997140000|2022-02-16 07:39:00|6620.6|6614.6|6620.6|6614.6|6620.6|6614.6|6620.2|6614.2|0
1644997150000|2022-02-16 07:39:10|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1644997170000|2022-02-16 07:39:30|6620.6|6614.6|6620.2|6614.2|6620.6|6614.6|6620.2|6614.2|0
1644997180000|2022-02-16 07:39:40|6620.3|6614.3|6623.3|6617.3|6623.3|6617.3|6620.3|6614.3|4
1644997190000|2022-02-16 07:39:50|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1644997220000|2022-02-16 07:40:20|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1644997250000|2022-02-16 07:40:50|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|0
1644997260000|2022-02-16 07:41:00|6625.7|6619.7|6626.1|6620.1|6626.1|6620.1|6625.6|6619.6|0
1644997290000|2022-02-16 07:41:30|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1644997340000|2022-02-16 07:42:20|6625.7|6619.7|6625.6|6619.6|6625.7|6619.7|6625.6|6619.6|1
1644997370000|2022-02-16 07:42:50|6626.2|6620.2|6625.6|6619.6|6626.2|6620.2|6625.6|6619.6|0
1644997430000|2022-02-16 07:43:50|6624.7|6618.7|6625.1|6619.1|6625.1|6619.1|6624.7|6618.7|0
1644997440000|2022-02-16 07:44:00|6624.6|6618.6|6625.1|6619.1|6625.1|6619.1|6624.2|6618.2|0
1644997530000|2022-02-16 07:45:30|6624.7|6618.7|6621.1|6615.1|6624.7|6618.7|6621.1|6615.1|1
1644997540000|2022-02-16 07:45:40|6620.7|6614.7|6620.6|6614.6|6621.1|6615.1|6620.6|6614.6|0
1644997550000|2022-02-16 07:45:50|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1644997590000|2022-02-16 07:46:30|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1644997610000|2022-02-16 07:46:50|6618.6|6612.6|6620.1|6614.1|6620.1|6614.1|6618.6|6612.6|6
1644997620000|2022-02-16 07:47:00|6620.2|6614.2|6622.2|6616.2|6622.2|6616.2|6620.2|6614.2|0
1644997630000|2022-02-16 07:47:10|||||||||1
1644997650000|2022-02-16 07:47:30|6622.1|6616.1|6621.3|6615.3|6622.1|6616.1|6620.8|6614.8|0
1644997660000|2022-02-16 07:47:40|6621.1|6615.1|6620.7|6614.7|6621.1|6615.1|6620.7|6614.7|1
1644997670000|2022-02-16 07:47:50|6620.3|6614.3|6619.3|6613.3|6620.3|6614.3|6619.3|6613.3|0
1644997690000|2022-02-16 07:48:10|6618.8|6612.8|6618.7|6612.7|6619.2|6613.2|6618.7|6612.7|0
1644997700000|2022-02-16 07:48:20|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|0
1644997720000|2022-02-16 07:48:40|6620|6614|6621.2|6615.2|6621.2|6615.2|6620|6614|1
1644997730000|2022-02-16 07:48:50|6622.7|6616.7|6623.1|6617.1|6623.1|6617.1|6622.3|6616.3|0
1644997740000|2022-02-16 07:49:00|6623.7|6617.7|6623.2|6617.2|6624.1|6618.1|6623.2|6617.2|0
1644997760000|2022-02-16 07:49:20|6623.6|6617.6|6623.2|6617.2|6624.2|6618.2|6623.2|6617.2|0
1644997780000|2022-02-16 07:49:40|6623.1|6617.1|6622.3|6616.3|6623.1|6617.1|6622.3|6616.3|0
1644997800000|2022-02-16 07:50:00|6623.6|6617.6|6623.2|6617.2|6623.6|6617.6|6623.2|6617.2|2
1644997810000|2022-02-16 07:50:10|||||||||2
1644997820000|2022-02-16 07:50:20|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|0
1644997830000|2022-02-16 07:50:30|6622.3|6616.3|6622.8|6616.8|6622.8|6616.8|6622.3|6616.3|0
1644997840000|2022-02-16 07:50:40|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|6621.8|6615.8|0
1644997890000|2022-02-16 07:51:30|6621.8|6615.8|6622.3|6616.3|6622.7|6616.7|6621.7|6615.7|0
1644997910000|2022-02-16 07:51:50|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|0
1644997930000|2022-02-16 07:52:10|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|0
1644997950000|2022-02-16 07:52:30|6622.8|6616.8|6621.3|6615.3|6622.8|6616.8|6621.3|6615.3|0
1644997970000|2022-02-16 07:52:50|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|0
1644998000000|2022-02-16 07:53:20|6621.3|6615.3|6619.2|6613.2|6621.3|6615.3|6619.2|6613.2|0
1644998010000|2022-02-16 07:53:30|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|0
1644998030000|2022-02-16 07:53:50|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1644998060000|2022-02-16 07:54:20|6618.8|6612.8|6618.7|6612.7|6618.8|6612.8|6618.7|6612.7|0
1644998070000|2022-02-16 07:54:30|6615.8|6609.8|6615.3|6609.3|6615.8|6609.8|6615.3|6609.3|2
1644998080000|2022-02-16 07:54:40|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|0
1644998090000|2022-02-16 07:54:50|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1644998140000|2022-02-16 07:55:40|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1644998160000|2022-02-16 07:56:00|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1644998190000|2022-02-16 07:56:30|6616.1|6610.1|6615.8|6609.8|6616.1|6610.1|6615.8|6609.8|0
1644998220000|2022-02-16 07:57:00|6616.8|6610.8|6616.3|6610.3|6616.8|6610.8|6616.3|6610.3|0
1644998230000|2022-02-16 07:57:10|6617.8|6611.8|6617.8|6611.8|6618.2|6612.2|6617.8|6611.8|0
1644998250000|2022-02-16 07:57:30|6617.3|6611.3|6617.3|6611.3|6617.7|6611.7|6617.3|6611.3|0
1644998270000|2022-02-16 07:57:50|6618.3|6612.3|6618.8|6612.8|6618.8|6612.8|6618.3|6612.3|1
1644998280000|2022-02-16 07:58:00|6618.2|6612.2|6618.3|6612.3|6618.3|6612.3|6618.2|6612.2|1
1644998290000|2022-02-16 07:58:10|6618.2|6612.2|6617.8|6611.8|6618.2|6612.2|6617.8|6611.8|0
1644998300000|2022-02-16 07:58:20|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|0
1644998310000|2022-02-16 07:58:30|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|0
1644998380000|2022-02-16 07:59:40|6617.7|6611.7|6617.3|6611.3|6617.7|6611.7|6617.3|6611.3|1
1644998400000|2022-02-16 08:00:00|6616.8|6610.8|6616.7|6610.7|6616.8|6610.8|6616.3|6610.3|3
1644998410000|2022-02-16 08:00:10|6617.1|6611.1|6617.8|6611.8|6617.8|6611.8|6617.1|6611.1|0
1644998430000|2022-02-16 08:00:30|6618.3|6612.3|6617.1|6611.1|6619.2|6613.2|6616.4|6610.4|3
1644998440000|2022-02-16 08:00:40|6618.8|6612.8|6618.3|6612.3|6618.8|6612.8|6618.3|6612.3|0
1644998450000|2022-02-16 08:00:50|6616.9|6610.9|6617.8|6611.8|6618.3|6612.3|6616.9|6610.9|0
1644998460000|2022-02-16 08:01:00|6619.3|6613.3|6619.3|6613.3|6620.1|6614.1|6619.3|6613.3|0
1644998470000|2022-02-16 08:01:10|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1644998480000|2022-02-16 08:01:20|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|0
1644998510000|2022-02-16 08:01:50|6619.7|6613.7|6620.3|6614.3|6620.3|6614.3|6619.7|6613.7|0
1644998520000|2022-02-16 08:02:00|6619.8|6613.8|6618.3|6612.3|6619.8|6613.8|6617.8|6611.8|1
1644998530000|2022-02-16 08:02:10|6617.8|6611.8|6617.4|6611.4|6618.3|6612.3|6617.4|6611.4|0
1644998540000|2022-02-16 08:02:20|6617.3|6611.3|6616.3|6610.3|6617.3|6611.3|6616.3|6610.3|0
1644998570000|2022-02-16 08:02:50|6616.7|6610.7|6616.3|6610.3|6616.7|6610.7|6616.3|6610.3|0
1644998580000|2022-02-16 08:03:00|6616.7|6610.7|6616.3|6610.3|6618.3|6612.3|6616.3|6610.3|0
1644998590000|2022-02-16 08:03:10|6616.7|6610.7|6616.3|6610.3|6616.7|6610.7|6616.3|6610.3|0
1644998600000|2022-02-16 08:03:20|6616.7|6610.7|6618.2|6612.2|6618.2|6612.2|6616.7|6610.7|0
1644998610000|2022-02-16 08:03:30|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.2|6612.2|0
1644998620000|2022-02-16 08:03:40|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|0
1644998640000|2022-02-16 08:04:00|6619.8|6613.8|6618.9|6612.9|6620.3|6614.3|6618.9|6612.9|0
1644998650000|2022-02-16 08:04:10|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6618.8|6612.8|0
1644998670000|2022-02-16 08:04:30|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1644998690000|2022-02-16 08:04:50|6619.3|6613.3|6618.3|6612.3|6619.3|6613.3|6618.3|6612.3|0
1644998700000|2022-02-16 08:05:00|6618.1|6612.1|6618.6|6612.6|6618.6|6612.6|6618.1|6612.1|4
1644998720000|2022-02-16 08:05:20|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|0
1644998730000|2022-02-16 08:05:30|6619.2|6613.2|6620.1|6614.1|6620.1|6614.1|6619.2|6613.2|0
1644998740000|2022-02-16 08:05:40|6620|6614|6619.3|6613.3|6620.6|6614.6|6619.3|6613.3|1
1644998750000|2022-02-16 08:05:50|6619.7|6613.7|6620.1|6614.1|6620.1|6614.1|6619.7|6613.7|0
1644998760000|2022-02-16 08:06:00|6620.6|6614.6|6620.6|6614.6|6620.6|6614.6|6620.6|6614.6|0
1644998770000|2022-02-16 08:06:10|6621.3|6615.3|6623.1|6617.1|6623.1|6617.1|6621.3|6615.3|1
1644998780000|2022-02-16 08:06:20|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|0
1644998790000|2022-02-16 08:06:30|6622.2|6616.2|6620.9|6614.9|6622.2|6616.2|6620.9|6614.9|0
1644998800000|2022-02-16 08:06:40|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|0
1644998820000|2022-02-16 08:07:00|6622.7|6616.7|6622.7|6616.7|6623.1|6617.1|6622.7|6616.7|1
1644998840000|2022-02-16 08:07:20|6621.8|6615.8|6621.3|6615.3|6621.8|6615.8|6621.3|6615.3|0
1644998850000|2022-02-16 08:07:30|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1644998860000|2022-02-16 08:07:40|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1644998870000|2022-02-16 08:07:50|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1644998880000|2022-02-16 08:08:00|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|0
1644998900000|2022-02-16 08:08:20|6620.3|6614.3|6620.8|6614.8|6620.8|6614.8|6620.3|6614.3|0
1644998910000|2022-02-16 08:08:30|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|1
1644998920000|2022-02-16 08:08:40|6619.3|6613.3|6620.2|6614.2|6620.2|6614.2|6619.3|6613.3|0
1644998940000|2022-02-16 08:09:00|6620.6|6614.6|6620.1|6614.1|6620.6|6614.6|6620.1|6614.1|0
1644998960000|2022-02-16 08:09:20|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|1
1644998970000|2022-02-16 08:09:30|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|0
1644998980000|2022-02-16 08:09:40|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|0
1644998990000|2022-02-16 08:09:50|6621.6|6615.6|6621.7|6615.7|6621.8|6615.8|6621.6|6615.6|0
1644999010000|2022-02-16 08:10:10|6621.6|6615.6|6621.7|6615.7|6621.7|6615.7|6621.2|6615.2|0
1644999020000|2022-02-16 08:10:20|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|0
1644999040000|2022-02-16 08:10:40|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|6621.7|6615.7|0
1644999070000|2022-02-16 08:11:10|6622.6|6616.6|6625.6|6619.6|6625.6|6619.6|6622.6|6616.6|3
1644999090000|2022-02-16 08:11:30|6625.7|6619.7|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|0
1644999100000|2022-02-16 08:11:40|6626.6|6620.6|6626.6|6620.6|6626.6|6620.6|6626.6|6620.6|0
1644999110000|2022-02-16 08:11:50|6626.7|6620.7|6627.8|6621.8|6627.8|6621.8|6626.7|6620.7|4
1644999120000|2022-02-16 08:12:00|6628.3|6622.3|6629.8|6623.8|6629.8|6623.8|6628.3|6622.3|3
1644999130000|2022-02-16 08:12:10|6629.7|6623.7|6628.7|6622.7|6629.7|6623.7|6628.2|6622.2|2
1644999170000|2022-02-16 08:12:50|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|0
1644999190000|2022-02-16 08:13:10|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1644999200000|2022-02-16 08:13:20|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1644999210000|2022-02-16 08:13:30|6629.3|6623.3|6628.3|6622.3|6629.3|6623.3|6627.8|6621.8|0
1644999230000|2022-02-16 08:13:50|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1644999280000|2022-02-16 08:14:40|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|0
1644999300000|2022-02-16 08:15:00|6628.4|6622.4|6629.3|6623.3|6629.3|6623.3|6628.4|6622.4|0
1644999340000|2022-02-16 08:15:40|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|0
1644999350000|2022-02-16 08:15:50|6630.2|6624.2|6629.9|6623.9|6631.4|6625.4|6629.9|6623.9|6
1644999360000|2022-02-16 08:16:00|6630.3|6624.3|6629.9|6623.9|6630.3|6624.3|6629.9|6623.9|0
1644999370000|2022-02-16 08:16:10|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|0
1644999380000|2022-02-16 08:16:20|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|0
1644999390000|2022-02-16 08:16:30|6628.8|6622.8|6628.8|6622.8|6629.3|6623.3|6628.8|6622.8|0
1644999420000|2022-02-16 08:17:00|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1644999450000|2022-02-16 08:17:30|6627.2|6621.2|6626.2|6620.2|6627.2|6621.2|6626.2|6620.2|5
1644999460000|2022-02-16 08:17:40|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|0
1644999480000|2022-02-16 08:18:00|6625.8|6619.8|6626.4|6620.4|6626.4|6620.4|6625.8|6619.8|1
1644999500000|2022-02-16 08:18:20|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|1
1644999510000|2022-02-16 08:18:30|6624.8|6618.8|6625.4|6619.4|6625.4|6619.4|6624.8|6618.8|3
1644999520000|2022-02-16 08:18:40|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|6624.4|6618.4|0
1644999530000|2022-02-16 08:18:50|6624.4|6618.4|6623.9|6617.9|6624.4|6618.4|6623.9|6617.9|1
1644999540000|2022-02-16 08:19:00|6624.3|6618.3|6624|6618|6624.4|6618.4|6623.9|6617.9|0
1644999550000|2022-02-16 08:19:10|6624.4|6618.4|6623.9|6617.9|6624.4|6618.4|6623.9|6617.9|0
1644999560000|2022-02-16 08:19:20|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1644999570000|2022-02-16 08:19:30|6624.4|6618.4|6623.3|6617.3|6624.4|6618.4|6623.3|6617.3|0
1644999580000|2022-02-16 08:19:40|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1644999590000|2022-02-16 08:19:50|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|0
1644999600000|2022-02-16 08:20:00|6623.4|6617.4|6622.9|6616.9|6623.4|6617.4|6622.9|6616.9|1
1644999620000|2022-02-16 08:20:20|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1644999630000|2022-02-16 08:20:30|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|1
1644999660000|2022-02-16 08:21:00|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|0
1644999670000|2022-02-16 08:21:10|6622.3|6616.3|6619.8|6613.8|6622.3|6616.3|6619.8|6613.8|1
1644999690000|2022-02-16 08:21:30|6619.4|6613.4|6619.4|6613.4|6619.4|6613.4|6618.9|6612.9|0
1644999710000|2022-02-16 08:21:50|6619.3|6613.3|6619.3|6613.3|6620.6|6614.6|6619.3|6613.3|4
1644999720000|2022-02-16 08:22:00|6620.7|6614.7|6621.6|6615.6|6621.6|6615.6|6620.7|6614.7|6
1644999730000|2022-02-16 08:22:10|6621.2|6615.2|6619.4|6613.4|6621.3|6615.3|6619.4|6613.4|0
1644999740000|2022-02-16 08:22:20|6619.8|6613.8|6621.3|6615.3|6621.3|6615.3|6619.8|6613.8|0
1644999750000|2022-02-16 08:22:30|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|0
1644999760000|2022-02-16 08:22:40|6621.3|6615.3|6622.9|6616.9|6622.9|6616.9|6621.3|6615.3|4
1644999770000|2022-02-16 08:22:50|6621.8|6615.8|6620.4|6614.4|6621.8|6615.8|6620.4|6614.4|0
1644999780000|2022-02-16 08:23:00|6620.7|6614.7|6619.8|6613.8|6620.7|6614.7|6619.8|6613.8|0
1644999790000|2022-02-16 08:23:10|6620|6614|6618.9|6612.9|6620|6614|6618.9|6612.9|1
1644999800000|2022-02-16 08:23:20|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|0
1644999810000|2022-02-16 08:23:30|6616.9|6610.9|6615.7|6609.7|6616.9|6610.9|6614.9|6608.9|7
1644999820000|2022-02-16 08:23:40|6615.8|6609.8|6615.8|6609.8|6616.2|6610.2|6615.8|6609.8|1
1644999830000|2022-02-16 08:23:50|6615.7|6609.7|6614.8|6608.8|6615.7|6609.7|6614.8|6608.8|0
1644999840000|2022-02-16 08:24:00|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1644999850000|2022-02-16 08:24:10|6615.2|6609.2|6614.8|6608.8|6615.2|6609.2|6614.8|6608.8|0
1644999860000|2022-02-16 08:24:20|6614.6|6608.6|6614.7|6608.7|6614.8|6608.8|6614.3|6608.3|0
1644999880000|2022-02-16 08:24:40|6614.8|6608.8|6615.2|6609.2|6615.2|6609.2|6614.8|6608.8|0
1644999890000|2022-02-16 08:24:50|6614.7|6608.7|6614.8|6608.8|6614.8|6608.8|6614.7|6608.7|0
1644999900000|2022-02-16 08:25:00|6614.7|6608.7|6614.8|6608.8|6615.7|6609.7|6614.7|6608.7|1
1644999910000|2022-02-16 08:25:10|6614.7|6608.7|6614.6|6608.6|6615.2|6609.2|6614.6|6608.6|0
1644999920000|2022-02-16 08:25:20|6614.7|6608.7|6614.6|6608.6|6614.7|6608.7|6614.6|6608.6|0
1644999930000|2022-02-16 08:25:30|6614.7|6608.7|6615.1|6609.1|6615.1|6609.1|6614.7|6608.7|2
1644999940000|2022-02-16 08:25:40|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1644999950000|2022-02-16 08:25:50|6614.8|6608.8|6615.8|6609.8|6615.8|6609.8|6614.7|6608.7|1
1644999960000|2022-02-16 08:26:00|6617.7|6611.7|6618.7|6612.7|6618.7|6612.7|6616.3|6610.3|3
1644999970000|2022-02-16 08:26:10|6618.6|6612.6|6618.3|6612.3|6619.6|6613.6|6617.3|6611.3|9
1644999990000|2022-02-16 08:26:30|6618.7|6612.7|6619.2|6613.2|6619.2|6613.2|6618.7|6612.7|0
1645000000000|2022-02-16 08:26:40|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1645000010000|2022-02-16 08:26:50|6620.3|6614.3|6619.7|6613.7|6620.3|6614.3|6619.7|6613.7|0
1645000020000|2022-02-16 08:27:00|6620.1|6614.1|6620.2|6614.2|6620.7|6614.7|6620.1|6614.1|0
1645000030000|2022-02-16 08:27:10|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1645000040000|2022-02-16 08:27:20|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1645000060000|2022-02-16 08:27:40|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1645000070000|2022-02-16 08:27:50|6619.2|6613.2|6618.3|6612.3|6619.3|6613.3|6618.3|6612.3|0
1645000080000|2022-02-16 08:28:00|6619.1|6613.1|6618.7|6612.7|6619.1|6613.1|6618.7|6612.7|0
1645000090000|2022-02-16 08:28:10|6619.1|6613.1|6619.3|6613.3|6620.3|6614.3|6619.1|6613.1|0
1645000100000|2022-02-16 08:28:20|6618.7|6612.7|6619.2|6613.2|6619.2|6613.2|6618.7|6612.7|0
1645000110000|2022-02-16 08:28:30|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|0
1645000120000|2022-02-16 08:28:40|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1645000150000|2022-02-16 08:29:10|6618.8|6612.8|6618.7|6612.7|6618.8|6612.8|6618.7|6612.7|0
1645000160000|2022-02-16 08:29:20|6618.8|6612.8|6618.7|6612.7|6618.8|6612.8|6618.7|6612.7|0
1645000170000|2022-02-16 08:29:30|6618.6|6612.6|6617.8|6611.8|6618.6|6612.6|6617.8|6611.8|0
1645000180000|2022-02-16 08:29:40|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6617.8|6611.8|0
1645000190000|2022-02-16 08:29:50|6618.2|6612.2|6618.7|6612.7|6618.8|6612.8|6617.8|6611.8|0
1645000200000|2022-02-16 08:30:00|6618.3|6612.3|6618.3|6612.3|6618.8|6612.8|6618.3|6612.3|0
1645000210000|2022-02-16 08:30:10|6618.2|6612.2|6617.8|6611.8|6618.3|6612.3|6617.8|6611.8|0
1645000220000|2022-02-16 08:30:20|6617.3|6611.3|6617.2|6611.2|6617.3|6611.3|6617.2|6611.2|0
1645000230000|2022-02-16 08:30:30|6616.8|6610.8|6616.2|6610.2|6616.8|6610.8|6616.2|6610.2|0
1645000240000|2022-02-16 08:30:40|6615.8|6609.8|6614.8|6608.8|6615.8|6609.8|6614.8|6608.8|0
1645000250000|2022-02-16 08:30:50|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1645000260000|2022-02-16 08:31:00|6615.8|6609.8|6615.7|6609.7|6615.8|6609.8|6615.7|6609.7|0
1645000270000|2022-02-16 08:31:10|6615.3|6609.3|6615.7|6609.7|6615.7|6609.7|6615.3|6609.3|0
1645000290000|2022-02-16 08:31:30|6615.8|6609.8|6615.7|6609.7|6615.8|6609.8|6615.7|6609.7|0
1645000310000|2022-02-16 08:31:50|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1645000320000|2022-02-16 08:32:00|6615.7|6609.7|6616.1|6610.1|6616.1|6610.1|6615.7|6609.7|0
1645000340000|2022-02-16 08:32:20|6616.3|6610.3|6617.7|6611.7|6617.7|6611.7|6616.3|6610.3|0
1645000410000|2022-02-16 08:33:30|6617.8|6611.8|6618.7|6612.7|6618.7|6612.7|6617.8|6611.8|0
1645000420000|2022-02-16 08:33:40|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1645000460000|2022-02-16 08:34:20|6617.5|6611.5|6617.7|6611.7|6617.7|6611.7|6617.5|6611.5|0
1645000480000|2022-02-16 08:34:40|6617.8|6611.8|6618.2|6612.2|6618.2|6612.2|6617.7|6611.7|0
1645000490000|2022-02-16 08:34:50|6617.8|6611.8|6615.8|6609.8|6617.8|6611.8|6615.8|6609.8|0
1645000500000|2022-02-16 08:35:00|6615.7|6609.7|6616.2|6610.2|6617.1|6611.1|6615.7|6609.7|1
1645000510000|2022-02-16 08:35:10|6615.8|6609.8|6615.8|6609.8|6616.7|6610.7|6615.8|6609.8|0
1645000520000|2022-02-16 08:35:20|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1645000530000|2022-02-16 08:35:30|6616.1|6610.1|6615.7|6609.7|6616.1|6610.1|6615.7|6609.7|0
1645000550000|2022-02-16 08:35:50|6616.2|6610.2|6615.6|6609.6|6616.2|6610.2|6615.6|6609.6|0
1645000560000|2022-02-16 08:36:00|6615.2|6609.2|6617.6|6611.6|6618.7|6612.7|6615.2|6609.2|2
1645000570000|2022-02-16 08:36:10|6617.2|6611.2|6618.2|6612.2|6618.2|6612.2|6617.2|6611.2|0
1645000580000|2022-02-16 08:36:20|6617.2|6611.2|6618.7|6612.7|6618.7|6612.7|6617.2|6611.2|0
1645000590000|2022-02-16 08:36:30|6618.8|6612.8|6619.2|6613.2|6619.2|6613.2|6618.7|6612.7|0
1645000600000|2022-02-16 08:36:40|6619.6|6613.6|6618.8|6612.8|6620.1|6614.1|6618.8|6612.8|0
1645000610000|2022-02-16 08:36:50|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|0
1645000620000|2022-02-16 08:37:00|6619.2|6613.2|6618.7|6612.7|6619.2|6613.2|6618.7|6612.7|0
1645000630000|2022-02-16 08:37:10|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|0
1645000640000|2022-02-16 08:37:20|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1645000650000|2022-02-16 08:37:30|6618.7|6612.7|6618.2|6612.2|6618.7|6612.7|6618.2|6612.2|0
1645000660000|2022-02-16 08:37:40|6618.7|6612.7|6619.2|6613.2|6619.2|6613.2|6618.7|6612.7|0
1645000670000|2022-02-16 08:37:50|6619.1|6613.1|6618.2|6612.2|6619.1|6613.1|6618.2|6612.2|0
1645000680000|2022-02-16 08:38:00|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|3
1645000690000|2022-02-16 08:38:10|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1645000700000|2022-02-16 08:38:20|6616.6|6610.6|6616.7|6610.7|6617.1|6611.1|6616.6|6610.6|0
1645000710000|2022-02-16 08:38:30|6616.3|6610.3|6617.1|6611.1|6617.1|6611.1|6616.3|6610.3|0
1645000720000|2022-02-16 08:38:40|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|0
1645000730000|2022-02-16 08:38:50|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1645000740000|2022-02-16 08:39:00|6616.1|6610.1|6615.7|6609.7|6616.1|6610.1|6615.2|6609.2|0
1645000760000|2022-02-16 08:39:20|||||||||3
1645000820000|2022-02-16 08:40:20|6615.2|6609.2|6612.7|6606.7|6615.2|6609.2|6612.7|6606.7|2
1645000830000|2022-02-16 08:40:30|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|0
1645000840000|2022-02-16 08:40:40|6613.2|6607.2|6612.7|6606.7|6613.2|6607.2|6612.7|6606.7|0
1645000860000|2022-02-16 08:41:00|6612.2|6606.2|6611.7|6605.7|6612.2|6606.2|6610.7|6604.7|8
1645000870000|2022-02-16 08:41:10|6611.6|6605.6|6611.2|6605.2|6611.6|6605.6|6611.1|6605.1|1
1645000880000|2022-02-16 08:41:20|6611.7|6605.7|6611.6|6605.6|6611.7|6605.7|6611.6|6605.6|2
1645000890000|2022-02-16 08:41:30|6611.7|6605.7|6613.1|6607.1|6613.2|6607.2|6611.7|6605.7|1
1645000900000|2022-02-16 08:41:40|6612.1|6606.1|6612.1|6606.1|6612.6|6606.6|6612.1|6606.1|2
1645000910000|2022-02-16 08:41:50|6611.7|6605.7|6610.6|6604.6|6611.7|6605.7|6610.6|6604.6|0
1645000920000|2022-02-16 08:42:00|6611.6|6605.6|6611.1|6605.1|6611.6|6605.6|6611.1|6605.1|1
1645000930000|2022-02-16 08:42:10|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|0
1645000940000|2022-02-16 08:42:20|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|1
1645000960000|2022-02-16 08:42:40|6611.7|6605.7|6611.2|6605.2|6611.7|6605.7|6611.2|6605.2|0
1645000970000|2022-02-16 08:42:50|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|0
1645000990000|2022-02-16 08:43:10|6610.6|6604.6|6611.6|6605.6|6611.6|6605.6|6610.6|6604.6|0
1645001000000|2022-02-16 08:43:20|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1645001010000|2022-02-16 08:43:30|6610.7|6604.7|6610.6|6604.6|6610.7|6604.7|6610.6|6604.6|0
1645001020000|2022-02-16 08:43:40|6611.1|6605.1|6611.6|6605.6|6611.6|6605.6|6611.1|6605.1|1
1645001030000|2022-02-16 08:43:50|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|0
1645001040000|2022-02-16 08:44:00|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|0
1645001050000|2022-02-16 08:44:10|6611.7|6605.7|6612.1|6606.1|6612.1|6606.1|6611.7|6605.7|1
1645001060000|2022-02-16 08:44:20|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.7|6608.7|3
1645001070000|2022-02-16 08:44:30|6614.8|6608.8|6612.7|6606.7|6614.8|6608.8|6612.7|6606.7|0
1645001080000|2022-02-16 08:44:40|6613.7|6607.7|6612.7|6606.7|6613.7|6607.7|6612.7|6606.7|0
1645001090000|2022-02-16 08:44:50|6613.3|6607.3|6614.7|6608.7|6614.7|6608.7|6613.2|6607.2|0
1645001100000|2022-02-16 08:45:00|6615.1|6609.1|6616.1|6610.1|6616.6|6610.6|6615.1|6609.1|0
1645001110000|2022-02-16 08:45:10|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1645001120000|2022-02-16 08:45:20|6615.3|6609.3|6615.2|6609.2|6615.6|6609.6|6615.2|6609.2|0
1645001130000|2022-02-16 08:45:30|6616.1|6610.1|6616.2|6610.2|6616.2|6610.2|6616.1|6610.1|0
1645001140000|2022-02-16 08:45:40|6614.2|6608.2|6613.8|6607.8|6614.2|6608.2|6613.8|6607.8|0
1645001150000|2022-02-16 08:45:50|6613.3|6607.3|6613.3|6607.3|6614.3|6608.3|6613.3|6607.3|0
1645001160000|2022-02-16 08:46:00|6614.3|6608.3|6614.3|6608.3|6614.7|6608.7|6614.3|6608.3|0
1645001170000|2022-02-16 08:46:10|6613.8|6607.8|6613.7|6607.7|6613.8|6607.8|6613.7|6607.7|0
1645001180000|2022-02-16 08:46:20|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|0
1645001190000|2022-02-16 08:46:30|6615.2|6609.2|6616.2|6610.2|6616.2|6610.2|6614.8|6608.8|2
1645001200000|2022-02-16 08:46:40|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|1
1645001230000|2022-02-16 08:47:10|6616.2|6610.2|6616.7|6610.7|6616.7|6610.7|6616.2|6610.2|0
1645001240000|2022-02-16 08:47:20|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|0
1645001260000|2022-02-16 08:47:40|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|0
1645001280000|2022-02-16 08:48:00|6616.3|6610.3|6616.1|6610.1|6616.3|6610.3|6615.7|6609.7|0
1645001290000|2022-02-16 08:48:10|6616.6|6610.6|6617.7|6611.7|6617.7|6611.7|6616.6|6610.6|0
1645001300000|2022-02-16 08:48:20|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|0
1645001310000|2022-02-16 08:48:30|6615.8|6609.8|6615.8|6609.8|6616.3|6610.3|6615.8|6609.8|0
1645001320000|2022-02-16 08:48:40|6615.7|6609.7|6616.2|6610.2|6616.2|6610.2|6615.3|6609.3|0
1645001330000|2022-02-16 08:48:50|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|0
1645001350000|2022-02-16 08:49:10|6616.2|6610.2|6618.7|6612.7|6618.7|6612.7|6616.2|6610.2|1
1645001360000|2022-02-16 08:49:20|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|0
1645001370000|2022-02-16 08:49:30|6618.7|6612.7|6618.7|6612.7|6619.7|6613.7|6618.7|6612.7|1
1645001400000|2022-02-16 08:50:00|6618.9|6612.9|6616.7|6610.7|6620.2|6614.2|6615.2|6609.2|15
1645001410000|2022-02-16 08:50:10|6616.6|6610.6|6616.2|6610.2|6616.6|6610.6|6615.8|6609.8|0
1645001440000|2022-02-16 08:50:40|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1645001450000|2022-02-16 08:50:50|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1645001460000|2022-02-16 08:51:00|6616.3|6610.3|6617.7|6611.7|6617.7|6611.7|6616.3|6610.3|0
1645001520000|2022-02-16 08:52:00|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1645001550000|2022-02-16 08:52:30|6616.8|6610.8|6617.2|6611.2|6617.2|6611.2|6616.7|6610.7|0
1645001580000|2022-02-16 08:53:00|6617.1|6611.1|6614.3|6608.3|6617.1|6611.1|6613.8|6607.8|0
1645001610000|2022-02-16 08:53:30|6614.2|6608.2|6613.8|6607.8|6614.2|6608.2|6613.8|6607.8|0
1645001620000|2022-02-16 08:53:40|6612.8|6606.8|6613.2|6607.2|6613.2|6607.2|6612.8|6606.8|0
1645001630000|2022-02-16 08:53:50|6614.1|6608.1|6614.2|6608.2|6614.2|6608.2|6614.1|6608.1|0
1645001640000|2022-02-16 08:54:00|6614.6|6608.6|6615.1|6609.1|6615.1|6609.1|6614.2|6608.2|0
1645001650000|2022-02-16 08:54:10|6612.8|6606.8|6612.3|6606.3|6612.8|6606.8|6611.8|6605.8|1
1645001660000|2022-02-16 08:54:20|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1645001670000|2022-02-16 08:54:30|6611.7|6605.7|6611.2|6605.2|6611.8|6605.8|6611.2|6605.2|3
1645001680000|2022-02-16 08:54:40|6611.3|6605.3|6611.7|6605.7|6611.7|6605.7|6611.3|6605.3|0
1645001690000|2022-02-16 08:54:50|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1645001700000|2022-02-16 08:55:00|6611.3|6605.3|6611.3|6605.3|6611.8|6605.8|6611.3|6605.3|1
1645001720000|2022-02-16 08:55:20|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|1
1645001730000|2022-02-16 08:55:30|6610.7|6604.7|6611.1|6605.1|6611.1|6605.1|6610.7|6604.7|1
1645001740000|2022-02-16 08:55:40|6610.7|6604.7|6610.2|6604.2|6610.7|6604.7|6609.7|6603.7|0
1645001760000|2022-02-16 08:56:00|6610.6|6604.6|6611.2|6605.2|6611.2|6605.2|6610.6|6604.6|1
1645001770000|2022-02-16 08:56:10|6610.2|6604.2|6610.2|6604.2|6610.6|6604.6|6610.2|6604.2|0
1645001780000|2022-02-16 08:56:20|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1645001810000|2022-02-16 08:56:50|6610.7|6604.7|6612.7|6606.7|6612.7|6606.7|6610.7|6604.7|1
1645001820000|2022-02-16 08:57:00|6615.2|6609.2|6616.8|6610.8|6617.7|6611.7|6615.2|6609.2|0
1645001830000|2022-02-16 08:57:10|6618.7|6612.7|6617.7|6611.7|6618.7|6612.7|6617.3|6611.3|0
1645001840000|2022-02-16 08:57:20|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|0
1645001870000|2022-02-16 08:57:50|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1645001880000|2022-02-16 08:58:00|6618.1|6612.1|6618.7|6612.7|6618.7|6612.7|6618.1|6612.1|0
1645001890000|2022-02-16 08:58:10|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1645001900000|2022-02-16 08:58:20|6618.2|6612.2|6617.7|6611.7|6618.2|6612.2|6617.7|6611.7|0
1645001910000|2022-02-16 08:58:30|6617.8|6611.8|6618.7|6612.7|6618.7|6612.7|6617.8|6611.8|0
1645001920000|2022-02-16 08:58:40|6618.8|6612.8|6619.6|6613.6|6619.6|6613.6|6618.8|6612.8|0
1645001930000|2022-02-16 08:58:50|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|6619.7|6613.7|0
1645001950000|2022-02-16 08:59:10|6620.6|6614.6|6620.7|6614.7|6620.7|6614.7|6620.6|6614.6|0
1645001960000|2022-02-16 08:59:20|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1645002010000|2022-02-16 09:00:10|6622.1|6616.1|6621.7|6615.7|6622.1|6616.1|6621.3|6615.3|2
1645002030000|2022-02-16 09:00:30|6620.2|6614.2|6619.7|6613.7|6620.2|6614.2|6619.7|6613.7|5
1645002050000|2022-02-16 09:00:50|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1645002060000|2022-02-16 09:01:00|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|6620.7|6614.7|0
1645002070000|2022-02-16 09:01:10|6620.8|6614.8|6621.2|6615.2|6621.2|6615.2|6620.8|6614.8|0
1645002090000|2022-02-16 09:01:30|6621.1|6615.1|6619.1|6613.1|6621.1|6615.1|6619.1|6613.1|0
1645002100000|2022-02-16 09:01:40|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|1
1645002120000|2022-02-16 09:02:00|6620.7|6614.7|6621.2|6615.2|6621.2|6615.2|6620.7|6614.7|0
1645002170000|2022-02-16 09:02:50|6620.3|6614.3|6618.8|6612.8|6620.3|6614.3|6618.8|6612.8|0
1645002190000|2022-02-16 09:03:10|6619.3|6613.3|6618.8|6612.8|6619.3|6613.3|6618.8|6612.8|0
1645002200000|2022-02-16 09:03:20|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6618.8|6612.8|0
1645002210000|2022-02-16 09:03:30|6620.3|6614.3|6621.2|6615.2|6621.2|6615.2|6620.3|6614.3|0
1645002220000|2022-02-16 09:03:40|6621.3|6615.3|6622.7|6616.7|6622.7|6616.7|6621.3|6615.3|0
1645002240000|2022-02-16 09:04:00|6622.2|6616.2|6621.7|6615.7|6622.2|6616.2|6621.7|6615.7|1
1645002250000|2022-02-16 09:04:10|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1645002270000|2022-02-16 09:04:30|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|0
1645002280000|2022-02-16 09:04:40|6619.7|6613.7|6617.7|6611.7|6619.7|6613.7|6617.7|6611.7|1
1645002290000|2022-02-16 09:04:50|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1645002300000|2022-02-16 09:05:00|6616.1|6610.1|6615.6|6609.6|6616.1|6610.1|6615.6|6609.6|0
1645002310000|2022-02-16 09:05:10|6616.1|6610.1|6616.6|6610.6|6616.6|6610.6|6616.1|6610.1|1
1645002320000|2022-02-16 09:05:20|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1645002370000|2022-02-16 09:06:10|6614.8|6608.8|6614.3|6608.3|6614.8|6608.8|6614.3|6608.3|1
1645002380000|2022-02-16 09:06:20|6614.2|6608.2|6613.3|6607.3|6614.2|6608.2|6613.2|6607.2|0
1645002390000|2022-02-16 09:06:30|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1645002400000|2022-02-16 09:06:40|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|0
1645002410000|2022-02-16 09:06:50|6613.7|6607.7|6614.6|6608.6|6614.6|6608.6|6613.7|6607.7|275
1645002440000|2022-02-16 09:07:20|6615.5|6609.5|6615.6|6609.6|6615.6|6609.6|6615.5|6609.5|5
1645002450000|2022-02-16 09:07:30|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|7
1645002460000|2022-02-16 09:07:40|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|0
1645002470000|2022-02-16 09:07:50|6615.1|6609.1|6614.6|6608.6|6615.1|6609.1|6614.6|6608.6|0
1645002480000|2022-02-16 09:08:00|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|0
1645002540000|2022-02-16 09:09:00|6612.6|6606.6|6610.1|6604.1|6612.6|6606.6|6610.1|6604.1|0
1645002590000|2022-02-16 09:09:50|6610.6|6604.6|6610.1|6604.1|6610.6|6604.6|6610.1|6604.1|1
1645002620000|2022-02-16 09:10:20|||||||||2
1645002630000|2022-02-16 09:10:30|6610.6|6604.6|6610.1|6604.1|6610.6|6604.6|6610.1|6604.1|0
1645002640000|2022-02-16 09:10:40|6610.2|6604.2|6611.1|6605.1|6611.1|6605.1|6610.2|6604.2|0
1645002650000|2022-02-16 09:10:50|6610.6|6604.6|6610.6|6604.6|6611.1|6605.1|6610.6|6604.6|0
1645002660000|2022-02-16 09:11:00|6610.7|6604.7|6611.1|6605.1|6611.1|6605.1|6610.7|6604.7|0
1645002680000|2022-02-16 09:11:20|6611.2|6605.2|6613.6|6607.6|6613.6|6607.6|6611.2|6605.2|2
1645002690000|2022-02-16 09:11:30|6612.7|6606.7|6614.2|6608.2|6614.2|6608.2|6612.7|6606.7|0
1645002700000|2022-02-16 09:11:40|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|0
1645002710000|2022-02-16 09:11:50|6615.1|6609.1|6614.3|6608.3|6615.3|6609.3|6614.3|6608.3|0
1645002720000|2022-02-16 09:12:00|6612.8|6606.8|6613.7|6607.7|6613.7|6607.7|6612.8|6606.8|1
1645002750000|2022-02-16 09:12:30|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|0
1645002760000|2022-02-16 09:12:40|6614.2|6608.2|6614.3|6608.3|6614.3|6608.3|6614.2|6608.2|0
1645002770000|2022-02-16 09:12:50|6613.8|6607.8|6606.8|6600.8|6613.8|6607.8|6606.6|6600.6|7
1645002780000|2022-02-16 09:13:00|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.7|6599.7|0
1645002810000|2022-02-16 09:13:30|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1645002830000|2022-02-16 09:13:50|6606.7|6600.7|6608.7|6602.7|6608.7|6602.7|6606.7|6600.7|1
1645002840000|2022-02-16 09:14:00|6608.8|6602.8|6610.3|6604.3|6610.3|6604.3|6608.8|6602.8|0
1645002900000|2022-02-16 09:15:00|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1645002920000|2022-02-16 09:15:20|6610.6|6604.6|6610.2|6604.2|6610.6|6604.6|6610.2|6604.2|0
1645002930000|2022-02-16 09:15:30|6609.7|6603.7|6608.7|6602.7|6609.7|6603.7|6608.7|6602.7|1
1645002940000|2022-02-16 09:15:40|6609.1|6603.1|6608.1|6602.1|6609.1|6603.1|6608.1|6602.1|1
1645002960000|2022-02-16 09:16:00|6608.2|6602.2|6609.1|6603.1|6609.3|6603.3|6608.2|6602.2|2
1645002970000|2022-02-16 09:16:10|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|0
1645002990000|2022-02-16 09:16:30|6609.1|6603.1|6609.3|6603.3|6609.3|6603.3|6608.3|6602.3|0
1645003000000|2022-02-16 09:16:40|6611.6|6605.6|6611.1|6605.1|6611.6|6605.6|6611.1|6605.1|0
1645003010000|2022-02-16 09:16:50|6611.2|6605.2|6611.1|6605.1|6611.6|6605.6|6611.1|6605.1|0
1645003020000|2022-02-16 09:17:00|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1645003030000|2022-02-16 09:17:10|6611.1|6605.1|6611.2|6605.2|6611.2|6605.2|6610.3|6604.3|0
1645003050000|2022-02-16 09:17:30|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|0
1645003090000|2022-02-16 09:18:10|6618.3|6612.3|6618.8|6612.8|6619.3|6613.3|6618.3|6612.3|3
1645003120000|2022-02-16 09:18:40|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|9
1645003130000|2022-02-16 09:18:50|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|0
1645003140000|2022-02-16 09:19:00|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|0
1645003150000|2022-02-16 09:19:10|6617.8|6611.8|6618.2|6612.2|6618.2|6612.2|6617.8|6611.8|0
1645003160000|2022-02-16 09:19:20|6619.8|6613.8|6620.3|6614.3|6620.8|6614.8|6619.8|6613.8|6
1645003170000|2022-02-16 09:19:30|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|2
1645003180000|2022-02-16 09:19:40|6620.8|6614.8|6620.3|6614.3|6620.8|6614.8|6620.3|6614.3|5
1645003190000|2022-02-16 09:19:50|6620.2|6614.2|6621.8|6615.8|6621.8|6615.8|6620.2|6614.2|3
1645003200000|2022-02-16 09:20:00|6616.8|6610.8|6617.7|6611.7|6617.7|6611.7|6616.7|6610.7|15
1645003210000|2022-02-16 09:20:10|6617.2|6611.2|6616.2|6610.2|6617.2|6611.2|6616.2|6610.2|2
1645003220000|2022-02-16 09:20:20|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|2
1645003230000|2022-02-16 09:20:30|6614.2|6608.2|6615.7|6609.7|6615.7|6609.7|6614.2|6608.2|5
1645003240000|2022-02-16 09:20:40|6615.3|6609.3|6615.7|6609.7|6615.7|6609.7|6615.3|6609.3|0
1645003260000|2022-02-16 09:21:00|6616.2|6610.2|6613.7|6607.7|6616.2|6610.2|6613.7|6607.7|1
1645003270000|2022-02-16 09:21:10|6614.1|6608.1|6614.3|6608.3|6615.1|6609.1|6613.7|6607.7|0
1645003280000|2022-02-16 09:21:20|6614.1|6608.1|6613.3|6607.3|6614.1|6608.1|6613.3|6607.3|0
1645003330000|2022-02-16 09:22:10|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1645003340000|2022-02-16 09:22:20|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|1
1645003360000|2022-02-16 09:22:40|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|0
1645003370000|2022-02-16 09:22:50|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|0
1645003380000|2022-02-16 09:23:00|6615.2|6609.2|6614.3|6608.3|6615.2|6609.2|6614.3|6608.3|0
1645003400000|2022-02-16 09:23:20|6613.7|6607.7|6614.1|6608.1|6614.1|6608.1|6613.7|6607.7|0
1645003410000|2022-02-16 09:23:30|6614.2|6608.2|6614.6|6608.6|6614.6|6608.6|6614.2|6608.2|0
1645003420000|2022-02-16 09:23:40|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|0
1645003430000|2022-02-16 09:23:50|6615.1|6609.1|6615.7|6609.7|6615.7|6609.7|6615.1|6609.1|1
1645003440000|2022-02-16 09:24:00|6615.3|6609.3|6614.7|6608.7|6615.3|6609.3|6614.7|6608.7|0
1645003450000|2022-02-16 09:24:10|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1645003460000|2022-02-16 09:24:20|6613.3|6607.3|6613.7|6607.7|6613.7|6607.7|6613.3|6607.3|0
1645003480000|2022-02-16 09:24:40|6613.3|6607.3|6613.3|6607.3|6613.3|6607.3|6613.3|6607.3|0
1645003500000|2022-02-16 09:25:00|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|0
1645003510000|2022-02-16 09:25:10|6615.2|6609.2|6615.1|6609.1|6615.2|6609.2|6615.1|6609.1|0
1645003530000|2022-02-16 09:25:30|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|1
1645003560000|2022-02-16 09:26:00|6615.2|6609.2|6613.8|6607.8|6615.2|6609.2|6613.8|6607.8|0
1645003570000|2022-02-16 09:26:10|6614.3|6608.3|6614.7|6608.7|6614.7|6608.7|6614.3|6608.3|0
1645003610000|2022-02-16 09:26:50|6614.6|6608.6|6614.7|6608.7|6614.7|6608.7|6614.6|6608.6|1
1645003620000|2022-02-16 09:27:00|6615.2|6609.2|6618.1|6612.1|6618.2|6612.2|6615.2|6609.2|1
1645003650000|2022-02-16 09:27:30|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|1
1645003670000|2022-02-16 09:27:50|6620.1|6614.1|6619.6|6613.6|6620.1|6614.1|6619.6|6613.6|0
1645003680000|2022-02-16 09:28:00|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|1
1645003720000|2022-02-16 09:28:40|6619.7|6613.7|6620.7|6614.7|6620.7|6614.7|6619.7|6613.7|0
1645003750000|2022-02-16 09:29:10|6621.2|6615.2|6621.7|6615.7|6621.7|6615.7|6621.2|6615.2|0
1645003760000|2022-02-16 09:29:20|6621.3|6615.3|6621.2|6615.2|6621.3|6615.3|6621.2|6615.2|0
1645003820000|2022-02-16 09:30:20|6621.7|6615.7|6621.8|6615.8|6621.8|6615.8|6621.7|6615.7|2
1645003830000|2022-02-16 09:30:30|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6
1645003840000|2022-02-16 09:30:40|6624.2|6618.2|6621.8|6615.8|6624.2|6618.2|6621.8|6615.8|2
1645003850000|2022-02-16 09:30:50|6622.2|6616.2|6620.8|6614.8|6622.2|6616.2|6620.8|6614.8|0
1645003860000|2022-02-16 09:31:00|6619.7|6613.7|6620.8|6614.8|6620.8|6614.8|6619.7|6613.7|0
1645003870000|2022-02-16 09:31:10|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6620.8|6614.8|0
1645003890000|2022-02-16 09:31:30|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1645003920000|2022-02-16 09:32:00|6620.6|6614.6|6620.7|6614.7|6620.8|6614.8|6620.6|6614.6|0
1645003930000|2022-02-16 09:32:10|6620.6|6614.6|6618.3|6612.3|6620.6|6614.6|6618.3|6612.3|0
1645003950000|2022-02-16 09:32:30|6618.7|6612.7|6618.8|6612.8|6618.8|6612.8|6618.7|6612.7|0
1645003960000|2022-02-16 09:32:40|6619.2|6613.2|6620.8|6614.8|6620.8|6614.8|6619.2|6613.2|0
1645003970000|2022-02-16 09:32:50|6621.3|6615.3|6620.8|6614.8|6621.3|6615.3|6620.8|6614.8|0
1645003990000|2022-02-16 09:33:10|6621.2|6615.2|6621.7|6615.7|6621.7|6615.7|6621.2|6615.2|0
1645004000000|2022-02-16 09:33:20|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|0
1645004010000|2022-02-16 09:33:30|6622.1|6616.1|6622.3|6616.3|6622.3|6616.3|6622.1|6616.1|1
1645004020000|2022-02-16 09:33:40|6622.1|6616.1|6624.6|6618.6|6625.1|6619.1|6621.7|6615.7|2
1645004030000|2022-02-16 09:33:50|6624.7|6618.7|6624.6|6618.6|6624.7|6618.7|6624.6|6618.6|4
1645004040000|2022-02-16 09:34:00|||||||||5
1645004050000|2022-02-16 09:34:10|6621.7|6615.7|6621.3|6615.3|6621.7|6615.7|6621.3|6615.3|2
1645004060000|2022-02-16 09:34:20|6621.2|6615.2|6621.6|6615.6|6621.6|6615.6|6620.2|6614.2|0
1645004070000|2022-02-16 09:34:30|||||||||3
1645004080000|2022-02-16 09:34:40|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|1
1645004100000|2022-02-16 09:35:00|6622.8|6616.8|6622.7|6616.7|6622.8|6616.8|6622.7|6616.7|0
1645004110000|2022-02-16 09:35:10|6622.3|6616.3|6619.6|6613.6|6622.3|6616.3|6619.6|6613.6|1
1645004120000|2022-02-16 09:35:20|6619.7|6613.7|6620.2|6614.2|6620.2|6614.2|6619.7|6613.7|0
1645004130000|2022-02-16 09:35:30|6620.7|6614.7|6621.8|6615.8|6622.7|6616.7|6620.7|6614.7|0
1645004140000|2022-02-16 09:35:40|6623.2|6617.2|6623.3|6617.3|6623.3|6617.3|6623.2|6617.2|0
1645004150000|2022-02-16 09:35:50|6622.8|6616.8|6621.8|6615.8|6622.8|6616.8|6621.8|6615.8|1
1645004160000|2022-02-16 09:36:00|6621.3|6615.3|6620.2|6614.2|6621.3|6615.3|6620.2|6614.2|1
1645004260000|2022-02-16 09:37:40|6620.6|6614.6|6620.6|6614.6|6620.6|6614.6|6620.6|6614.6|0
1645004270000|2022-02-16 09:37:50|6620.8|6614.8|6621.8|6615.8|6622.2|6616.2|6620.8|6614.8|0
1645004280000|2022-02-16 09:38:00|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6620.8|6614.8|0
1645004340000|2022-02-16 09:39:00|6621.7|6615.7|6621.3|6615.3|6621.7|6615.7|6621.3|6615.3|0
1645004350000|2022-02-16 09:39:10|6620.8|6614.8|6620.7|6614.7|6620.8|6614.8|6620.7|6614.7|0
1645004430000|2022-02-16 09:40:30|6621.2|6615.2|6621.7|6615.7|6621.7|6615.7|6621.2|6615.2|0
1645004440000|2022-02-16 09:40:40|6621.8|6615.8|6623.8|6617.8|6624.2|6618.2|6621.8|6615.8|1
1645004450000|2022-02-16 09:40:50|6624.3|6618.3|6624.2|6618.2|6624.7|6618.7|6624.2|6618.2|1
1645004460000|2022-02-16 09:41:00|6622.8|6616.8|6621.7|6615.7|6623.3|6617.3|6621.2|6615.2|5
1645004470000|2022-02-16 09:41:10|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|0
1645004490000|2022-02-16 09:41:30|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|0
1645004520000|2022-02-16 09:42:00|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|0
1645004530000|2022-02-16 09:42:10|6621.2|6615.2|6620.8|6614.8|6621.2|6615.2|6620.3|6614.3|0
1645004540000|2022-02-16 09:42:20|6620.6|6614.6|6618.7|6612.7|6620.6|6614.6|6618.7|6612.7|0
1645004550000|2022-02-16 09:42:30|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|6618.7|6612.7|0
1645004580000|2022-02-16 09:43:00|6619.2|6613.2|6620.2|6614.2|6620.6|6614.6|6619.2|6613.2|1
1645004610000|2022-02-16 09:43:30|6620.1|6614.1|6619.1|6613.1|6620.1|6614.1|6618.7|6612.7|0
1645004630000|2022-02-16 09:43:50|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1645004640000|2022-02-16 09:44:00|6619.1|6613.1|6619.1|6613.1|6620.6|6614.6|6619.1|6613.1|7
1645004660000|2022-02-16 09:44:20|6618.7|6612.7|6619.6|6613.6|6619.6|6613.6|6618.7|6612.7|0
1645004670000|2022-02-16 09:44:30|6619.1|6613.1|6620.5|6614.5|6620.5|6614.5|6619.1|6613.1|52
1645004680000|2022-02-16 09:44:40|6620|6614|6620|6614|6620|6614|6620|6614|0
1645004700000|2022-02-16 09:45:00|6619.6|6613.6|6620|6614|6620|6614|6619.6|6613.6|0
1645004720000|2022-02-16 09:45:20|6619.6|6613.6|6618.6|6612.6|6619.6|6613.6|6618.6|6612.6|0
1645004730000|2022-02-16 09:45:30|6619|6613|6618|6612|6619|6613|6618|6612|0
1645004760000|2022-02-16 09:46:00|6616|6610|6616.6|6610.6|6616.6|6610.6|6616|6610|0
1645004780000|2022-02-16 09:46:20|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|0
1645004790000|2022-02-16 09:46:30|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|0
1645004810000|2022-02-16 09:46:50|6616.4|6610.4|6615.6|6609.6|6616.4|6610.4|6615.6|6609.6|0
1645004820000|2022-02-16 09:47:00|6616|6610|6615|6609|6616|6610|6615|6609|6
1645004840000|2022-02-16 09:47:20|6615.5|6609.5|6615|6609|6615.5|6609.5|6615|6609|2
1645004860000|2022-02-16 09:47:40|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|0
1645004880000|2022-02-16 09:48:00|6615|6609|6615|6609|6615|6609|6614.5|6608.5|0
1645004890000|2022-02-16 09:48:10|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1645004900000|2022-02-16 09:48:20|6615.8|6609.8|6617.1|6611.1|6617.1|6611.1|6615.8|6609.8|1
1645004910000|2022-02-16 09:48:30|6617.5|6611.5|6617.6|6611.6|6617.6|6611.6|6617.5|6611.5|0
1645004930000|2022-02-16 09:48:50|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|0
1645004940000|2022-02-16 09:49:00|6615.1|6609.1|6615.6|6609.6|6615.6|6609.6|6615.1|6609.1|0
1645004960000|2022-02-16 09:49:20|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|0
1645004980000|2022-02-16 09:49:40|6616.9|6610.9|6615.5|6609.5|6616.9|6610.9|6615.5|6609.5|0
1645004990000|2022-02-16 09:49:50|6615|6609|6613.6|6607.6|6615|6609|6613.6|6607.6|0
1645005000000|2022-02-16 09:50:00|6614|6608|6612.6|6606.6|6614|6608|6612.1|6606.1|2
1645005010000|2022-02-16 09:50:10|6612.1|6606.1|6613.4|6607.4|6613.5|6607.5|6612.1|6606.1|0
1645005020000|2022-02-16 09:50:20|6613|6607|6613.5|6607.5|6613.5|6607.5|6613|6607|0
1645005040000|2022-02-16 09:50:40|6612.5|6606.5|6613|6607|6613|6607|6612.5|6606.5|1
1645005050000|2022-02-16 09:50:50|6613.2|6607.2|6615.1|6609.1|6615.6|6609.6|6613.2|6607.2|2
1645005060000|2022-02-16 09:51:00|6614.6|6608.6|6613.6|6607.6|6614.6|6608.6|6613.6|6607.6|0
1645005070000|2022-02-16 09:51:10|6615.1|6609.1|6617.6|6611.6|6618.1|6612.1|6615.1|6609.1|0
1645005080000|2022-02-16 09:51:20|6617.1|6611.1|6615.6|6609.6|6617.1|6611.1|6615.6|6609.6|0
1645005090000|2022-02-16 09:51:30|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|3
1645005100000|2022-02-16 09:51:40|6618.6|6612.6|6617.6|6611.6|6619|6613|6617.6|6611.6|0
1645005110000|2022-02-16 09:51:50|6617.1|6611.1|6617.6|6611.6|6617.6|6611.6|6617.1|6611.1|0
1645005120000|2022-02-16 09:52:00|6618|6612|6617.1|6611.1|6618|6612|6617.1|6611.1|0
1645005150000|2022-02-16 09:52:30|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|0
1645005170000|2022-02-16 09:52:50|6617.7|6611.7|6618.6|6612.6|6619|6613|6617.7|6611.7|0
1645005230000|2022-02-16 09:53:50|6618.1|6612.1|6616.1|6610.1|6618.1|6612.1|6616.1|6610.1|1
1645005240000|2022-02-16 09:54:00|6616.5|6610.5|6617.1|6611.1|6617.1|6611.1|6616.5|6610.5|0
1645005300000|2022-02-16 09:55:00|6617|6611|6617|6611|6617|6611|6617|6611|0
1645005310000|2022-02-16 09:55:10|6617.5|6611.5|6617.6|6611.6|6618|6612|6617.5|6611.5|0
1645005320000|2022-02-16 09:55:20|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|0
1645005350000|2022-02-16 09:55:50|6617.1|6611.1|6617.6|6611.6|6617.6|6611.6|6617.1|6611.1|0
1645005360000|2022-02-16 09:56:00|6617.5|6611.5|6616.1|6610.1|6617.5|6611.5|6616.1|6610.1|0
1645005370000|2022-02-16 09:56:10|6615.6|6609.6|6614.1|6608.1|6615.6|6609.6|6614.1|6608.1|0
1645005390000|2022-02-16 09:56:30|6614|6608|6613.6|6607.6|6614|6608|6613.1|6607.1|1
1645005410000|2022-02-16 09:56:50|6614|6608|6614.1|6608.1|6614.1|6608.1|6614|6608|0
1645005420000|2022-02-16 09:57:00|6613.6|6607.6|6613.6|6607.6|6614.1|6608.1|6613.6|6607.6|0
1645005440000|2022-02-16 09:57:20|6613.1|6607.1|6612.6|6606.6|6613.1|6607.1|6612.6|6606.6|0
1645005470000|2022-02-16 09:57:50|6613.1|6607.1|6612.6|6606.6|6613.1|6607.1|6612.6|6606.6|0
1645005490000|2022-02-16 09:58:10|6611.6|6605.6|6609.1|6603.1|6611.6|6605.6|6609.1|6603.1|1
1645005500000|2022-02-16 09:58:20|6609.6|6603.6|6609.6|6603.6|6609.6|6603.6|6609.6|6603.6|0
1645005510000|2022-02-16 09:58:30|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|0
1645005520000|2022-02-16 09:58:40|6610|6604|6608.6|6602.6|6610|6604|6608.6|6602.6|0
1645005530000|2022-02-16 09:58:50|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1645005540000|2022-02-16 09:59:00|6608.6|6602.6|6607.6|6601.6|6608.6|6602.6|6606.6|6600.6|0
1645005550000|2022-02-16 09:59:10|6607.8|6601.8|6607.5|6601.5|6607.8|6601.8|6607.5|6601.5|0
1645005560000|2022-02-16 09:59:20|6607.4|6601.4|6608|6602|6608|6602|6606.6|6600.6|0
1645005570000|2022-02-16 09:59:30|6607.6|6601.6|6609|6603|6609|6603|6607.6|6601.6|0
1645005590000|2022-02-16 09:59:50|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|2
1645005600000|2022-02-16 10:00:00|6612.4|6606.4|6607.1|6601.1|6612.4|6606.4|6607.1|6601.1|1
1645005610000|2022-02-16 10:00:10|6606.1|6600.1|6605.6|6599.6|6606.1|6600.1|6605.6|6599.6|4
1645005620000|2022-02-16 10:00:20|6605.4|6599.4|6605.1|6599.1|6605.6|6599.6|6605.1|6599.1|0
1645005630000|2022-02-16 10:00:30|6605|6599|6605.1|6599.1|6605.1|6599.1|6605|6599|0
1645005640000|2022-02-16 10:00:40|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|1
1645005650000|2022-02-16 10:00:50|6605.5|6599.5|6603.8|6597.8|6605.5|6599.5|6603.6|6597.6|0
1645005660000|2022-02-16 10:01:00|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|0
1645005670000|2022-02-16 10:01:10|6605.1|6599.1|6605.3|6599.3|6605.5|6599.5|6605.1|6599.1|0
1645005680000|2022-02-16 10:01:20|6605.1|6599.1|6604.6|6598.6|6605.1|6599.1|6604.6|6598.6|0
1645005710000|2022-02-16 10:01:50|6605|6599|6605|6599|6605|6599|6605|6599|0
1645005720000|2022-02-16 10:02:00|6605.5|6599.5|6605|6599|6605.5|6599.5|6605|6599|0
1645005750000|2022-02-16 10:02:30|6604.9|6598.9|6606.6|6600.6|6606.6|6600.6|6604.9|6598.9|1
1645005770000|2022-02-16 10:02:50|6606.7|6600.7|6607.6|6601.6|6607.6|6601.6|6606.7|6600.7|0
1645005780000|2022-02-16 10:03:00|6607.1|6601.1|6607.9|6601.9|6608|6602|6605.1|6599.1|0
1645005790000|2022-02-16 10:03:10|6607.5|6601.5|6607.1|6601.1|6607.5|6601.5|6607.1|6601.1|0
1645005830000|2022-02-16 10:03:50|6608.6|6602.6|6609.1|6603.1|6609.1|6603.1|6608.6|6602.6|1
1645005840000|2022-02-16 10:04:00|6609.5|6603.5|6608.6|6602.6|6609.5|6603.5|6608.6|6602.6|0
1645005850000|2022-02-16 10:04:10|6608.1|6602.1|6608.6|6602.6|6608.6|6602.6|6608.1|6602.1|0
1645005860000|2022-02-16 10:04:20|6608.5|6602.5|6608.6|6602.6|6608.6|6602.6|6608.5|6602.5|0
1645005880000|2022-02-16 10:04:40|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|0
1645005910000|2022-02-16 10:05:10|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|0
1645005930000|2022-02-16 10:05:30|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|0
1645005940000|2022-02-16 10:05:40|6608.6|6602.6|6607.1|6601.1|6608.6|6602.6|6607.1|6601.1|0
1645005950000|2022-02-16 10:05:50|6608|6602|6608|6602|6608|6602|6608|6602|0
1645005970000|2022-02-16 10:06:10|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6608.1|6602.1|0
1645005980000|2022-02-16 10:06:20|6612.1|6606.1|6612.5|6606.5|6612.5|6606.5|6612.1|6606.1|2
1645006070000|2022-02-16 10:07:50|6613|6607|6614.5|6608.5|6614.5|6608.5|6613|6607|1
1645006080000|2022-02-16 10:08:00|6614.1|6608.1|6614.6|6608.6|6614.6|6608.6|6614.1|6608.1|2
1645006090000|2022-02-16 10:08:10|6614.4|6608.4|6614|6608|6614.4|6608.4|6614|6608|0
1645006100000|2022-02-16 10:08:20|6613.5|6607.5|6614|6608|6614|6608|6612.6|6606.6|0
1645006110000|2022-02-16 10:08:30|6614.1|6608.1|6613.1|6607.1|6614.1|6608.1|6613.1|6607.1|0
1645006120000|2022-02-16 10:08:40|6613.6|6607.6|6612.1|6606.1|6613.6|6607.6|6611.6|6605.6|1
1645006130000|2022-02-16 10:08:50|6611.6|6605.6|6612.6|6606.6|6612.6|6606.6|6611.6|6605.6|0
1645006140000|2022-02-16 10:09:00|6612.1|6606.1|6611.1|6605.1|6612.6|6606.6|6611.1|6605.1|1
1645006150000|2022-02-16 10:09:10|6611.6|6605.6|6611.1|6605.1|6611.6|6605.6|6611.1|6605.1|0
1645006160000|2022-02-16 10:09:20|6609.6|6603.6|6610.1|6604.1|6610.1|6604.1|6609.6|6603.6|1
1645006170000|2022-02-16 10:09:30|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1645006180000|2022-02-16 10:09:40|6608.6|6602.6|6608.1|6602.1|6609.1|6603.1|6608.1|6602.1|0
1645006190000|2022-02-16 10:09:50|6606.8|6600.8|6605.1|6599.1|6606.8|6600.8|6605.1|6599.1|5
1645006200000|2022-02-16 10:10:00|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|6605.1|6599.1|0
1645006220000|2022-02-16 10:10:20|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1645006250000|2022-02-16 10:10:50|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|3
1645006260000|2022-02-16 10:11:00|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|0
1645006270000|2022-02-16 10:11:10|6604.1|6598.1|6603.1|6597.1|6604.1|6598.1|6603.1|6597.1|1
1645006310000|2022-02-16 10:11:50|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|0
1645006320000|2022-02-16 10:12:00|6603.1|6597.1|6603.1|6597.1|6603.5|6597.5|6603.1|6597.1|3
1645006350000|2022-02-16 10:12:30|6603.6|6597.6|6604|6598|6604|6598|6603.6|6597.6|0
1645006370000|2022-02-16 10:12:50|||||||||1
1645006400000|2022-02-16 10:13:20|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|2
1645006410000|2022-02-16 10:13:30|6603.1|6597.1|6604|6598|6604|6598|6603.1|6597.1|0
1645006430000|2022-02-16 10:13:50|6604.4|6598.4|6607.1|6601.1|6607.1|6601.1|6604.4|6598.4|10
1645006450000|2022-02-16 10:14:10|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|6605.5|6599.5|4
1645006460000|2022-02-16 10:14:20|6605.6|6599.6|6606|6600|6606|6600|6605.6|6599.6|0
1645006470000|2022-02-16 10:14:30|6605.6|6599.6|6605.5|6599.5|6605.6|6599.6|6605.5|6599.5|0
1645006480000|2022-02-16 10:14:40|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|0
1645006500000|2022-02-16 10:15:00|6605.5|6599.5|6606.6|6600.6|6607|6601|6605.5|6599.5|1
1645006510000|2022-02-16 10:15:10|6606.5|6600.5|6606.1|6600.1|6606.5|6600.5|6606.1|6600.1|0
1645006530000|2022-02-16 10:15:30|6606|6600|6605.6|6599.6|6606|6600|6605.6|6599.6|0
1645006570000|2022-02-16 10:16:10|6605.1|6599.1|6604|6598|6605.1|6599.1|6604|6598|1
1645006590000|2022-02-16 10:16:30|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|0
1645006610000|2022-02-16 10:16:50|6605|6599|6607|6601|6607|6601|6605|6599|0
1645006620000|2022-02-16 10:17:00|6607.1|6601.1|6607.6|6601.6|6607.6|6601.6|6607.1|6601.1|0
1645006630000|2022-02-16 10:17:10|6608|6602|6607.1|6601.1|6608.1|6602.1|6607.1|6601.1|0
1645006650000|2022-02-16 10:17:30|6607|6601|6606.6|6600.6|6607|6601|6606.6|6600.6|0
1645006660000|2022-02-16 10:17:40|6606.1|6600.1|6606.6|6600.6|6606.6|6600.6|6606.1|6600.1|0
1645006670000|2022-02-16 10:17:50|6606|6600|6606|6600|6606|6600|6605.5|6599.5|0
1645006680000|2022-02-16 10:18:00|6605.8|6599.8|6604.1|6598.1|6605.8|6599.8|6604.1|6598.1|0
1645006690000|2022-02-16 10:18:10|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|0
1645006730000|2022-02-16 10:18:50|6604.1|6598.1|6603.6|6597.6|6604.1|6598.1|6603.6|6597.6|0
1645006740000|2022-02-16 10:19:00|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1645006790000|2022-02-16 10:19:50|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|0
1645006810000|2022-02-16 10:20:10|6603.5|6597.5|6602.5|6596.5|6603.5|6597.5|6602.5|6596.5|0
1645006820000|2022-02-16 10:20:20|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|1
1645006840000|2022-02-16 10:20:40|6603.6|6597.6|6604|6598|6604|6598|6603.6|6597.6|0
1645006850000|2022-02-16 10:20:50|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|0
1645006900000|2022-02-16 10:21:40|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|0
1645006910000|2022-02-16 10:21:50|6605|6599|6604.6|6598.6|6605|6599|6604.6|6598.6|0
1645006920000|2022-02-16 10:22:00|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|0
1645006940000|2022-02-16 10:22:20|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|0
1645006960000|2022-02-16 10:22:40|6604.5|6598.5|6603.6|6597.6|6604.5|6598.5|6603.6|6597.6|2
1645006980000|2022-02-16 10:23:00|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1645007040000|2022-02-16 10:24:00|6603|6597|6602.6|6596.6|6603|6597|6602.6|6596.6|0
1645007050000|2022-02-16 10:24:10|6602.1|6596.1|6601.1|6595.1|6602.1|6596.1|6601.1|6595.1|0
1645007060000|2022-02-16 10:24:20|6601|6595|6601.1|6595.1|6601.1|6595.1|6601|6595|1
1645007070000|2022-02-16 10:24:30|6601|6595|6601|6595|6601|6595|6601|6595|1
1645007080000|2022-02-16 10:24:40|6600.1|6594.1|6601|6595|6601.1|6595.1|6600.1|6594.1|4
1645007090000|2022-02-16 10:24:50|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|1
1645007110000|2022-02-16 10:25:10|6601|6595|6601|6595|6601|6595|6601|6595|0
1645007130000|2022-02-16 10:25:30|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|0
1645007140000|2022-02-16 10:25:40|6601|6595|6601|6595|6601|6595|6601|6595|0
1645007160000|2022-02-16 10:26:00|6600.6|6594.6|6596.3|6590.3|6600.6|6594.6|6596.2|6590.2|2
1645007170000|2022-02-16 10:26:10|6597.3|6591.3|6598.1|6592.1|6598.1|6592.1|6597.1|6591.1|0
1645007180000|2022-02-16 10:26:20|6597.6|6591.6|6597.2|6591.2|6597.6|6591.6|6597.2|6591.2|1
1645007190000|2022-02-16 10:26:30|6597.6|6591.6|6599.1|6593.1|6599.1|6593.1|6597.6|6591.6|0
1645007220000|2022-02-16 10:27:00|6598.6|6592.6|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|0
1645007240000|2022-02-16 10:27:20|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|0
1645007270000|2022-02-16 10:27:50|6600.1|6594.1|6601|6595|6601|6595|6600.1|6594.1|0
1645007280000|2022-02-16 10:28:00|6601.1|6595.1|6600.1|6594.1|6601.1|6595.1|6600.1|6594.1|0
1645007300000|2022-02-16 10:28:20|6600.6|6594.6|6600.6|6594.6|6600.6|6594.6|6600.6|6594.6|0
1645007310000|2022-02-16 10:28:30|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|0
1645007330000|2022-02-16 10:28:50|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1645007340000|2022-02-16 10:29:00|6602.6|6596.6|6603.1|6597.1|6603.1|6597.1|6602.6|6596.6|0
1645007350000|2022-02-16 10:29:10|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|0
1645007370000|2022-02-16 10:29:30|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|0
1645007380000|2022-02-16 10:29:40|6604.6|6598.6|6605.1|6599.1|6605.1|6599.1|6604.6|6598.6|0
1645007390000|2022-02-16 10:29:50|6604.6|6598.6|6603.1|6597.1|6604.6|6598.6|6603.1|6597.1|1
1645007420000|2022-02-16 10:30:20|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|0
1645007430000|2022-02-16 10:30:30|6603.7|6597.7|6605.1|6599.1|6605.1|6599.1|6603.7|6597.7|0
1645007460000|2022-02-16 10:31:00|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|0
1645007490000|2022-02-16 10:31:30|6605|6599|6605.1|6599.1|6605.1|6599.1|6605|6599|0
1645007500000|2022-02-16 10:31:40|6605.6|6599.6|6607|6601|6607|6601|6605.6|6599.6|1
1645007520000|2022-02-16 10:32:00|6606.1|6600.1|6606.1|6600.1|6608.5|6602.5|6606.1|6600.1|0
1645007530000|2022-02-16 10:32:10|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|0
1645007540000|2022-02-16 10:32:20|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|30
1645007570000|2022-02-16 10:32:50|6606|6600|6606|6600|6606|6600|6606|6600|0
1645007580000|2022-02-16 10:33:00|6605.6|6599.6|6605.1|6599.1|6605.6|6599.6|6605.1|6599.1|0
1645007600000|2022-02-16 10:33:20|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.1|6599.1|0
1645007610000|2022-02-16 10:33:30|6605.1|6599.1|6605.6|6599.6|6605.6|6599.6|6605.1|6599.1|0
1645007620000|2022-02-16 10:33:40|6605.1|6599.1|6605.6|6599.6|6605.6|6599.6|6605.1|6599.1|0
1645007630000|2022-02-16 10:33:50|6605.1|6599.1|6604.6|6598.6|6605.6|6599.6|6604.6|6598.6|3
1645007640000|2022-02-16 10:34:00|6604.1|6598.1|6603.6|6597.6|6604.1|6598.1|6603.6|6597.6|1
1645007650000|2022-02-16 10:34:10|6603.1|6597.1|6603.6|6597.6|6603.6|6597.6|6603.1|6597.1|0
1645007660000|2022-02-16 10:34:20|6604.1|6598.1|6603.6|6597.6|6604.1|6598.1|6603.6|6597.6|0
1645007680000|2022-02-16 10:34:40|6603.7|6597.7|6603.6|6597.6|6603.7|6597.7|6603.6|6597.6|0
1645007690000|2022-02-16 10:34:50|6604.1|6598.1|6604.6|6598.6|6604.6|6598.6|6603.6|6597.6|0
1645007700000|2022-02-16 10:35:00|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|0
1645007710000|2022-02-16 10:35:10|6604.6|6598.6|6605.1|6599.1|6605.6|6599.6|6604.6|6598.6|3
1645007720000|2022-02-16 10:35:20|6606|6600|6606.1|6600.1|6606.1|6600.1|6606|6600|1
1645007750000|2022-02-16 10:35:50|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|2
1645007760000|2022-02-16 10:36:00|6605.1|6599.1|6605.6|6599.6|6605.6|6599.6|6605.1|6599.1|0
1645007770000|2022-02-16 10:36:10|6606.5|6600.5|6607.1|6601.1|6607.1|6601.1|6606.5|6600.5|0
1645007780000|2022-02-16 10:36:20|6607.6|6601.6|6607.6|6601.6|6608.1|6602.1|6607.6|6601.6|0
1645007800000|2022-02-16 10:36:40|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|1
1645007810000|2022-02-16 10:36:50|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1645007830000|2022-02-16 10:37:10|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|0
1645007840000|2022-02-16 10:37:20|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1645007850000|2022-02-16 10:37:30|6608|6602|6607.6|6601.6|6608|6602|6607.6|6601.6|0
1645007870000|2022-02-16 10:37:50|6608|6602|6607.6|6601.6|6608|6602|6607.6|6601.6|0
1645007890000|2022-02-16 10:38:10|6608|6602|6608|6602|6608|6602|6608|6602|0
1645007910000|2022-02-16 10:38:30|||||||||2
1645007920000|2022-02-16 10:38:40|6609.5|6603.5|6609|6603|6609.5|6603.5|6608.5|6602.5|0
1645008050000|2022-02-16 10:40:50|6608.1|6602.1|6609|6603|6609|6603|6608.1|6602.1|0
1645008060000|2022-02-16 10:41:00|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|0
1645008120000|2022-02-16 10:42:00|6609|6603|6609.1|6603.1|6609.1|6603.1|6609|6603|0
1645008140000|2022-02-16 10:42:20|6608.6|6602.6|6609|6603|6609|6603|6608.6|6602.6|0
1645008160000|2022-02-16 10:42:40|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1645008170000|2022-02-16 10:42:50|6609|6603|6609|6603|6609|6603|6609|6603|0
1645008180000|2022-02-16 10:43:00|6609.1|6603.1|6609|6603|6609.1|6603.1|6609|6603|0
1645008190000|2022-02-16 10:43:10|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1645008230000|2022-02-16 10:43:50|||||||||1
1645008240000|2022-02-16 10:44:00|6609.6|6603.6|6609.6|6603.6|6609.6|6603.6|6609.6|6603.6|0
1645008250000|2022-02-16 10:44:10|6610.1|6604.1|6609.6|6603.6|6610.1|6604.1|6609.6|6603.6|2
1645008270000|2022-02-16 10:44:30|6610.1|6604.1|6609.6|6603.6|6610.1|6604.1|6609.6|6603.6|0
1645008280000|2022-02-16 10:44:40|6609.1|6603.1|6609.6|6603.6|6609.6|6603.6|6609.1|6603.1|0
1645008300000|2022-02-16 10:45:00|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1645008310000|2022-02-16 10:45:10|6609.2|6603.2|6609.1|6603.1|6609.6|6603.6|6609.1|6603.1|0
1645008320000|2022-02-16 10:45:20|6609.2|6603.2|6609.6|6603.6|6609.6|6603.6|6609.2|6603.2|0
1645008330000|2022-02-16 10:45:30|6609.1|6603.1|6609.1|6603.1|6609.6|6603.6|6609.1|6603.1|0
1645008340000|2022-02-16 10:45:40|6609.2|6603.2|6609.1|6603.1|6609.2|6603.2|6609.1|6603.1|0
1645008350000|2022-02-16 10:45:50|6609.6|6603.6|6609.6|6603.6|6609.6|6603.6|6609.5|6603.5|0
1645008360000|2022-02-16 10:46:00|6610.1|6604.1|6609.6|6603.6|6610.1|6604.1|6609.6|6603.6|4
1645008420000|2022-02-16 10:47:00|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|1
1645008430000|2022-02-16 10:47:10|6608.5|6602.5|6607.1|6601.1|6608.5|6602.5|6607.1|6601.1|9
1645008460000|2022-02-16 10:47:40|6606.6|6600.6|6602.6|6596.6|6606.6|6600.6|6602.6|6596.6|3
1645008470000|2022-02-16 10:47:50|6602.7|6596.7|6602.6|6596.6|6602.7|6596.7|6602.6|6596.6|0
1645008480000|2022-02-16 10:48:00|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|0
1645008490000|2022-02-16 10:48:10|6603.1|6597.1|6603.5|6597.5|6603.5|6597.5|6603.1|6597.1|0
1645008500000|2022-02-16 10:48:20|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1645008510000|2022-02-16 10:48:30|6603.5|6597.5|6603.6|6597.6|6603.6|6597.6|6603.5|6597.5|0
1645008530000|2022-02-16 10:48:50|6603.1|6597.1|6603.6|6597.6|6603.6|6597.6|6603.1|6597.1|0
1645008540000|2022-02-16 10:49:00|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1645008560000|2022-02-16 10:49:20|6602.6|6596.6|6603.1|6597.1|6603.1|6597.1|6602.6|6596.6|0
1645008570000|2022-02-16 10:49:30|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|0
1645008630000|2022-02-16 10:50:30|6601.6|6595.6|6602.1|6596.1|6602.1|6596.1|6601.6|6595.6|0
1645008640000|2022-02-16 10:50:40|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|0
1645008670000|2022-02-16 10:51:10|6602.8|6596.8|6605.1|6599.1|6605.6|6599.6|6602.8|6596.8|0
1645008690000|2022-02-16 10:51:30|6605.2|6599.2|6605.6|6599.6|6605.6|6599.6|6605.1|6599.1|0
1645008700000|2022-02-16 10:51:40|6605.1|6599.1|6605.6|6599.6|6605.6|6599.6|6605.1|6599.1|0
1645008710000|2022-02-16 10:51:50|6605.1|6599.1|6605.1|6599.1|6605.6|6599.6|6605.1|6599.1|0
1645008720000|2022-02-16 10:52:00|6605.2|6599.2|6605.6|6599.6|6605.6|6599.6|6605.1|6599.1|0
1645008730000|2022-02-16 10:52:10|6605.1|6599.1|6605.1|6599.1|6605.6|6599.6|6605.1|6599.1|0
1645008740000|2022-02-16 10:52:20|6605.6|6599.6|6607.6|6601.6|6607.6|6601.6|6605.6|6599.6|0
1645008750000|2022-02-16 10:52:30|6608.1|6602.1|6607.6|6601.6|6608.1|6602.1|6607.6|6601.6|0
1645008760000|2022-02-16 10:52:40|6607.5|6601.5|6607.1|6601.1|6607.5|6601.5|6607.1|6601.1|0
1645008770000|2022-02-16 10:52:50|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1645008790000|2022-02-16 10:53:10|6607.7|6601.7|6607.6|6601.6|6608.1|6602.1|6607.6|6601.6|0
1645008800000|2022-02-16 10:53:20|6608.6|6602.6|6608.1|6602.1|6608.6|6602.6|6608.1|6602.1|1
1645008810000|2022-02-16 10:53:30|6608.5|6602.5|6607.6|6601.6|6608.6|6602.6|6607.6|6601.6|0
1645008820000|2022-02-16 10:53:40|6608.1|6602.1|6607.6|6601.6|6608.1|6602.1|6607.6|6601.6|0
1645008830000|2022-02-16 10:53:50|6608.1|6602.1|6607.6|6601.6|6608.1|6602.1|6607.6|6601.6|0
1645008840000|2022-02-16 10:54:00|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|0
1645008850000|2022-02-16 10:54:10|6608|6602|6608.1|6602.1|6608.1|6602.1|6607.6|6601.6|0
1645008860000|2022-02-16 10:54:20|6607.6|6601.6|6608|6602|6608|6602|6607.6|6601.6|0
1645008870000|2022-02-16 10:54:30|6607.6|6601.6|6608|6602|6608.1|6602.1|6607.6|6601.6|0
1645008880000|2022-02-16 10:54:40|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1645008890000|2022-02-16 10:54:50|6607.5|6601.5|6606.5|6600.5|6607.5|6601.5|6605.1|6599.1|6
1645008900000|2022-02-16 10:55:00|6606.1|6600.1|6606.6|6600.6|6606.6|6600.6|6606.1|6600.1|0
1645008910000|2022-02-16 10:55:10|6607.1|6601.1|6605.6|6599.6|6607.1|6601.1|6605.6|6599.6|1
1645008920000|2022-02-16 10:55:20|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|0
1645008950000|2022-02-16 10:55:50|6607|6601|6607|6601|6607|6601|6607|6601|0
1645009040000|2022-02-16 10:57:20|6608|6602|6608|6602|6608|6602|6607.6|6601.6|1
1645009110000|2022-02-16 10:58:30|||||||||15
1645009140000|2022-02-16 10:59:00|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1645009170000|2022-02-16 10:59:30|6608|6602|6607.6|6601.6|6608|6602|6607.6|6601.6|3
1645009180000|2022-02-16 10:59:40|6608|6602|6608|6602|6608|6602|6607.6|6601.6|0
1645009190000|2022-02-16 10:59:50|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|0
1645009200000|2022-02-16 11:00:00|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|1
1645009210000|2022-02-16 11:00:10|6608.5|6602.5|6607.6|6601.6|6608.5|6602.5|6607.6|6601.6|0
1645009250000|2022-02-16 11:00:50|6608.1|6602.1|6607.6|6601.6|6608.1|6602.1|6607.6|6601.6|11
1645009260000|2022-02-16 11:01:00|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|0
1645009280000|2022-02-16 11:01:20|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|1
1645009360000|2022-02-16 11:02:40|6608|6602|6608|6602|6608|6602|6608|6602|0
1645009370000|2022-02-16 11:02:50|6612.1|6606.1|6612.6|6606.6|6612.6|6606.6|6612.1|6606.1|9
1645009400000|2022-02-16 11:03:20|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|4
1645009430000|2022-02-16 11:03:50|6609.5|6603.5|6610.5|6604.5|6610.5|6604.5|6609.5|6603.5|1
1645009450000|2022-02-16 11:04:10|6610.6|6604.6|6611.1|6605.1|6611.6|6605.6|6610.6|6604.6|1
1645009460000|2022-02-16 11:04:20|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.1|6605.1|0
1645009470000|2022-02-16 11:04:30|6612.1|6606.1|6611.6|6605.6|6612.1|6606.1|6611.6|6605.6|0
1645009480000|2022-02-16 11:04:40|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|0
1645009490000|2022-02-16 11:04:50|6613.9|6607.9|6615.1|6609.1|6615.1|6609.1|6613.9|6607.9|3
1645009500000|2022-02-16 11:05:00|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.5|6608.5|0
1645009520000|2022-02-16 11:05:20|6614.5|6608.5|6614.5|6608.5|6614.6|6608.6|6614.5|6608.5|0
1645009530000|2022-02-16 11:05:30|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1645009540000|2022-02-16 11:05:40|6615|6609|6615|6609|6615|6609|6615|6609|0
1645009560000|2022-02-16 11:06:00|6614.6|6608.6|6614.1|6608.1|6614.6|6608.6|6614.1|6608.1|0
1645009570000|2022-02-16 11:06:10|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1645009580000|2022-02-16 11:06:20|6614.1|6608.1|6612|6606|6614.1|6608.1|6612|6606|1
1645009600000|2022-02-16 11:06:40|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|0
1645009620000|2022-02-16 11:07:00|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1645009660000|2022-02-16 11:07:40|||||||||4
1645009670000|2022-02-16 11:07:50|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|0
1645009680000|2022-02-16 11:08:00|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1645009690000|2022-02-16 11:08:10|6613.1|6607.1|6612.1|6606.1|6613.1|6607.1|6612.1|6606.1|1
1645009730000|2022-02-16 11:08:50|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1645009740000|2022-02-16 11:09:00|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|0
1645009750000|2022-02-16 11:09:10|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1645009760000|2022-02-16 11:09:20|6613|6607|6613.6|6607.6|6613.6|6607.6|6613|6607|1
1645009770000|2022-02-16 11:09:30|6613.1|6607.1|6616.1|6610.1|6616.1|6610.1|6613.1|6607.1|6
1645009780000|2022-02-16 11:09:40|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|0
1645009790000|2022-02-16 11:09:50|6615.6|6609.6|6615.1|6609.1|6615.6|6609.6|6615.1|6609.1|0
1645009810000|2022-02-16 11:10:10|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|0
1645009820000|2022-02-16 11:10:20|||||||||10
1645009830000|2022-02-16 11:10:30|6614.6|6608.6|6615.1|6609.1|6615.1|6609.1|6614.6|6608.6|0
1645009840000|2022-02-16 11:10:40|6615.6|6609.6|6614.6|6608.6|6615.6|6609.6|6614.1|6608.1|0
1645009850000|2022-02-16 11:10:50|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|0
1645009870000|2022-02-16 11:11:10|6615|6609|6615.1|6609.1|6615.1|6609.1|6615|6609|0
1645009940000|2022-02-16 11:12:20|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|0
1645009970000|2022-02-16 11:12:50|6615.5|6609.5|6614.6|6608.6|6615.5|6609.5|6614.6|6608.6|0
1645009990000|2022-02-16 11:13:10|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|0
1645010010000|2022-02-16 11:13:30|6614|6608|6614|6608|6614|6608|6614|6608|0
1645010020000|2022-02-16 11:13:40|6614.4|6608.4|6614.6|6608.6|6614.6|6608.6|6614.4|6608.4|1
1645010030000|2022-02-16 11:13:50|6614.7|6608.7|6615.6|6609.6|6615.6|6609.6|6614.7|6608.7|0
1645010070000|2022-02-16 11:14:30|6615.5|6609.5|6615|6609|6615.5|6609.5|6615|6609|0
1645010080000|2022-02-16 11:14:40|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1645010090000|2022-02-16 11:14:50|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|0
1645010100000|2022-02-16 11:15:00|6614|6608|6614|6608|6614|6608|6614|6608|0
1645010150000|2022-02-16 11:15:50|6612.5|6606.5|6612.5|6606.5|6613|6607|6612.5|6606.5|3
1645010160000|2022-02-16 11:16:00|6614|6608|6614|6608|6614|6608|6614|6608|4
1645010170000|2022-02-16 11:16:10|6613.6|6607.6|6613|6607|6613.6|6607.6|6612|6606|4
1645010180000|2022-02-16 11:16:20|6612.9|6606.9|6612.5|6606.5|6612.9|6606.9|6612.5|6606.5|0
1645010190000|2022-02-16 11:16:30|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1645010200000|2022-02-16 11:16:40|6612.7|6606.7|6614.6|6608.6|6614.6|6608.6|6612.7|6606.7|0
1645010220000|2022-02-16 11:17:00|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|0
1645010230000|2022-02-16 11:17:10|6615.5|6609.5|6615.1|6609.1|6615.5|6609.5|6615.1|6609.1|0
1645010240000|2022-02-16 11:17:20|6614.6|6608.6|6614.6|6608.6|6615.1|6609.1|6614.6|6608.6|0
1645010250000|2022-02-16 11:17:30|6615.1|6609.1|6615.5|6609.5|6615.5|6609.5|6615.1|6609.1|0
1645010260000|2022-02-16 11:17:40|6616.5|6610.5|6615.1|6609.1|6616.5|6610.5|6615.1|6609.1|2
1645010270000|2022-02-16 11:17:50|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1645010330000|2022-02-16 11:18:50|6615.1|6609.1|6615.6|6609.6|6615.6|6609.6|6615.1|6609.1|0
1645010340000|2022-02-16 11:19:00|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1645010350000|2022-02-16 11:19:10|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|1
1645010380000|2022-02-16 11:19:40|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|0
1645010400000|2022-02-16 11:20:00|6612.3|6606.3|6611.6|6605.6|6612.3|6606.3|6611.6|6605.6|0
1645010410000|2022-02-16 11:20:10|6611.5|6605.5|6611.6|6605.6|6611.6|6605.6|6611.1|6605.1|0
1645010430000|2022-02-16 11:20:30|6611.2|6605.2|6611.1|6605.1|6611.2|6605.2|6611.1|6605.1|0
1645010440000|2022-02-16 11:20:40|6611.6|6605.6|6611.1|6605.1|6611.6|6605.6|6611.1|6605.1|0
1645010450000|2022-02-16 11:20:50|||||||||72
1645010520000|2022-02-16 11:22:00|6611.5|6605.5|6613|6607|6613|6607|6611.1|6605.1|0
1645010540000|2022-02-16 11:22:20|6613.1|6607.1|6613.5|6607.5|6613.5|6607.5|6613.1|6607.1|0
1645010550000|2022-02-16 11:22:30|6613.1|6607.1|6612.6|6606.6|6613.1|6607.1|6612.6|6606.6|0
1645010570000|2022-02-16 11:22:50|6613|6607|6613|6607|6613|6607|6612.6|6606.6|0
1645010580000|2022-02-16 11:23:00|6612.9|6606.9|6611.6|6605.6|6612.9|6606.9|6611.6|6605.6|0
1645010610000|2022-02-16 11:23:30|6612.5|6606.5|6611.6|6605.6|6612.5|6606.5|6611.6|6605.6|0
1645010650000|2022-02-16 11:24:10|6612|6606|6611.6|6605.6|6612|6606|6611.6|6605.6|0
1645010690000|2022-02-16 11:24:50|6611.3|6605.3|6611.6|6605.6|6611.6|6605.6|6610.5|6604.5|1
1645010710000|2022-02-16 11:25:10|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1645010760000|2022-02-16 11:26:00|6610.1|6604.1|6610.6|6604.6|6610.6|6604.6|6610.1|6604.1|0
1645010780000|2022-02-16 11:26:20|6610.5|6604.5|6610.5|6604.5|6610.5|6604.5|6610.5|6604.5|0
1645010790000|2022-02-16 11:26:30|6609.6|6603.6|6610.1|6604.1|6610.3|6604.3|6609.3|6603.3|3
1645010800000|2022-02-16 11:26:40|6610|6604|6609.5|6603.5|6610|6604|6609.5|6603.5|0
1645010810000|2022-02-16 11:26:50|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1645010820000|2022-02-16 11:27:00|6608.6|6602.6|6609.5|6603.5|6609.6|6603.6|6606.7|6600.7|4
1645010830000|2022-02-16 11:27:10|6609.6|6603.6|6610.6|6604.6|6610.6|6604.6|6609.6|6603.6|1
1645010840000|2022-02-16 11:27:20|6610.1|6604.1|6609.6|6603.6|6610.1|6604.1|6609.6|6603.6|0
1645010850000|2022-02-16 11:27:30|6610.1|6604.1|6610.1|6604.1|6610.6|6604.6|6610.1|6604.1|1
1645010870000|2022-02-16 11:27:50|6610.6|6604.6|6610.1|6604.1|6611|6605|6610.1|6604.1|0
1645010890000|2022-02-16 11:28:10|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1645010900000|2022-02-16 11:28:20|6610.4|6604.4|6610.5|6604.5|6610.5|6604.5|6610.4|6604.4|0
1645010910000|2022-02-16 11:28:30|6610|6604|6610|6604|6610|6604|6610|6604|0
1645010920000|2022-02-16 11:28:40|6610.5|6604.5|6610.1|6604.1|6610.5|6604.5|6610.1|6604.1|0
1645010930000|2022-02-16 11:28:50|6612.1|6606.1|6611.6|6605.6|6612.1|6606.1|6611.6|6605.6|1
1645010940000|2022-02-16 11:29:00|6613.6|6607.6|6612.1|6606.1|6613.6|6607.6|6612.1|6606.1|1
1645010980000|2022-02-16 11:29:40|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1645010990000|2022-02-16 11:29:50|6612.1|6606.1|6612.6|6606.6|6613.1|6607.1|6612.1|6606.1|0
1645011000000|2022-02-16 11:30:00|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|0
1645011030000|2022-02-16 11:30:30|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1645011060000|2022-02-16 11:31:00|6611|6605|6611|6605|6611|6605|6611|6605|217
1645011070000|2022-02-16 11:31:10|6610.6|6604.6|6610|6604|6610.6|6604.6|6610|6604|5
1645011090000|2022-02-16 11:31:30|6610.4|6604.4|6609.9|6603.9|6610.9|6604.9|6609.9|6603.9|0
1645011110000|2022-02-16 11:31:50|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|0
1645011120000|2022-02-16 11:32:00|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|0
1645011170000|2022-02-16 11:32:50|6609.5|6603.5|6614.1|6608.1|6614.1|6608.1|6609.5|6603.5|12
1645011180000|2022-02-16 11:33:00|6614.3|6608.3|6616.1|6610.1|6616.6|6610.6|6614.3|6608.3|0
1645011200000|2022-02-16 11:33:20|6616.2|6610.2|6618.1|6612.1|6618.1|6612.1|6616.2|6610.2|1
1645011210000|2022-02-16 11:33:30|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|0
1645011230000|2022-02-16 11:33:50|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1645011240000|2022-02-16 11:34:00|6618.1|6612.1|6617|6611|6618.1|6612.1|6617|6611|0
1645011250000|2022-02-16 11:34:10|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|0
1645011260000|2022-02-16 11:34:20|6617.5|6611.5|6613.1|6607.1|6617.5|6611.5|6613.1|6607.1|5
1645011280000|2022-02-16 11:34:40|6612.6|6606.6|6612.1|6606.1|6612.6|6606.6|6612.1|6606.1|0
1645011290000|2022-02-16 11:34:50|6614.9|6608.9|6615.1|6609.1|6615.6|6609.6|6614.9|6608.9|4
1645011310000|2022-02-16 11:35:10|6617.1|6611.1|6616.6|6610.6|6617.1|6611.1|6616.6|6610.6|0
1645011360000|2022-02-16 11:36:00|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|0
1645011370000|2022-02-16 11:36:10|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|0
1645011380000|2022-02-16 11:36:20|6617.7|6611.7|6619.1|6613.1|6619.1|6613.1|6617.7|6611.7|0
1645011390000|2022-02-16 11:36:30|6619|6613|6618.6|6612.6|6619|6613|6618.6|6612.6|0
1645011400000|2022-02-16 11:36:40|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|0
1645011410000|2022-02-16 11:36:50|6620|6614|6619.6|6613.6|6620|6614|6619.6|6613.6|0
1645011420000|2022-02-16 11:37:00|6620.1|6614.1|6619.6|6613.6|6620.5|6614.5|6619.6|6613.6|1
1645011430000|2022-02-16 11:37:10|6619.7|6613.7|6621.1|6615.1|6621.1|6615.1|6619.7|6613.7|1
1645011470000|2022-02-16 11:37:50|||||||||1
1645011510000|2022-02-16 11:38:30|6622.6|6616.6|6622.6|6616.6|6623.1|6617.1|6622.6|6616.6|3
1645011520000|2022-02-16 11:38:40|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|3
1645011530000|2022-02-16 11:38:50|6624.1|6618.1|6623.6|6617.6|6624.1|6618.1|6623.6|6617.6|0
1645011540000|2022-02-16 11:39:00|6624.1|6618.1|6623.6|6617.6|6624.1|6618.1|6623.6|6617.6|0
1645011550000|2022-02-16 11:39:10|6624.1|6618.1|6623.6|6617.6|6624.1|6618.1|6623.6|6617.6|0
1645011560000|2022-02-16 11:39:20|6621.1|6615.1|6620.1|6614.1|6621.1|6615.1|6620.1|6614.1|1
1645011570000|2022-02-16 11:39:30|6620.6|6614.6|6620.1|6614.1|6620.6|6614.6|6620.1|6614.1|0
1645011580000|2022-02-16 11:39:40|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|1
1645011600000|2022-02-16 11:40:00|6620.6|6614.6|6621.1|6615.1|6621.6|6615.6|6620.1|6614.1|0
1645011610000|2022-02-16 11:40:10|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|0
1645011620000|2022-02-16 11:40:20|6624.4|6618.4|6623.5|6617.5|6624.4|6618.4|6622.1|6616.1|0
1645011630000|2022-02-16 11:40:30|6623.1|6617.1|6622.1|6616.1|6623.1|6617.1|6622.1|6616.1|1
1645011640000|2022-02-16 11:40:40|6622|6616|6622|6616|6622|6616|6622|6616|0
1645011650000|2022-02-16 11:40:50|6621.5|6615.5|6621|6615|6621.5|6615.5|6621|6615|0
1645011660000|2022-02-16 11:41:00|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|0
1645011670000|2022-02-16 11:41:10|6620.1|6614.1|6620.1|6614.1|6620.5|6614.5|6620.1|6614.1|0
1645011680000|2022-02-16 11:41:20|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|0
1645011700000|2022-02-16 11:41:40|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|6620.1|6614.1|1
1645011710000|2022-02-16 11:41:50|6620.4|6614.4|6622.1|6616.1|6623.5|6617.5|6620.4|6614.4|4
1645011720000|2022-02-16 11:42:00|6621.1|6615.1|6622|6616|6622|6616|6621.1|6615.1|0
1645011730000|2022-02-16 11:42:10|6622.5|6616.5|6622.6|6616.6|6622.6|6616.6|6622.5|6616.5|0
1645011740000|2022-02-16 11:42:20|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|0
1645011750000|2022-02-16 11:42:30|6622|6616|6621.6|6615.6|6622|6616|6621.6|6615.6|0
1645011760000|2022-02-16 11:42:40|6621.1|6615.1|6621.6|6615.6|6621.6|6615.6|6621.1|6615.1|0
1645011770000|2022-02-16 11:42:50|6621.1|6615.1|6621.5|6615.5|6622|6616|6621.1|6615.1|1
1645011790000|2022-02-16 11:43:10|6622.5|6616.5|6622.5|6616.5|6622.5|6616.5|6622.1|6616.1|11
1645011870000|2022-02-16 11:44:30|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|6621.6|6615.6|0
1645011900000|2022-02-16 11:45:00|6622|6616|6622.1|6616.1|6622.1|6616.1|6622|6616|0
1645011920000|2022-02-16 11:45:20|6622|6616|6621.5|6615.5|6622|6616|6621.5|6615.5|1
1645011930000|2022-02-16 11:45:30|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|0
1645011940000|2022-02-16 11:45:40|||||||||26
1645011970000|2022-02-16 11:46:10|6622.1|6616.1|6621.6|6615.6|6622.1|6616.1|6621.6|6615.6|0
1645012030000|2022-02-16 11:47:10|6624|6618|6623.6|6617.6|6624|6618|6623.6|6617.6|1
1645012060000|2022-02-16 11:47:40|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|0
1645012080000|2022-02-16 11:48:00|6623|6617|6623|6617|6623|6617|6623|6617|0
1645012090000|2022-02-16 11:48:10|6623.5|6617.5|6624.5|6618.5|6625.4|6619.4|6623.5|6617.5|2
1645012110000|2022-02-16 11:48:30|||||||||2
1645012130000|2022-02-16 11:48:50|6624|6618|6624|6618|6624|6618|6624|6618|0
1645012140000|2022-02-16 11:49:00|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|1
1645012170000|2022-02-16 11:49:30|6624.1|6618.1|6625|6619|6625.6|6619.6|6624.1|6618.1|6
1645012180000|2022-02-16 11:49:40|6624.5|6618.5|6625.1|6619.1|6625.1|6619.1|6624.5|6618.5|1
1645012190000|2022-02-16 11:49:50|6626.1|6620.1|6627.6|6621.6|6628.1|6622.1|6626.1|6620.1|6
1645012200000|2022-02-16 11:50:00|6627.1|6621.1|6626.6|6620.6|6627.1|6621.1|6625.6|6619.6|2
1645012210000|2022-02-16 11:50:10|6627|6621|6627.6|6621.6|6627.6|6621.6|6626.1|6620.1|1
1645012220000|2022-02-16 11:50:20|6628.1|6622.1|6628.1|6622.1|6628.1|6622.1|6628.1|6622.1|0
1645012230000|2022-02-16 11:50:30|6631.1|6625.1|6629.6|6623.6|6631.1|6625.1|6629.6|6623.6|4
1645012250000|2022-02-16 11:50:50|||||||||3
1645012260000|2022-02-16 11:51:00|6630.1|6624.1|6629.6|6623.6|6630.1|6624.1|6629.6|6623.6|0
1645012270000|2022-02-16 11:51:10|6629.1|6623.1|6628.6|6622.6|6629.1|6623.1|6628.6|6622.6|0
1645012280000|2022-02-16 11:51:20|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|3
1645012310000|2022-02-16 11:51:50|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|2
1645012320000|2022-02-16 11:52:00|6629.6|6623.6|6629.6|6623.6|6630.1|6624.1|6629.6|6623.6|4
1645012330000|2022-02-16 11:52:10|6630.2|6624.2|6630.6|6624.6|6630.6|6624.6|6630.2|6624.2|1
1645012340000|2022-02-16 11:52:20|6631.6|6625.6|6630.6|6624.6|6631.6|6625.6|6630.6|6624.6|58
1645012350000|2022-02-16 11:52:30|6631.1|6625.1|6630.6|6624.6|6631.1|6625.1|6630.6|6624.6|0
1645012370000|2022-02-16 11:52:50|6629.6|6623.6|6628.1|6622.1|6629.6|6623.6|6627.6|6621.6|2
1645012380000|2022-02-16 11:53:00|6629.5|6623.5|6630.1|6624.1|6630.1|6624.1|6629.5|6623.5|0
1645012390000|2022-02-16 11:53:10|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|0
1645012400000|2022-02-16 11:53:20|6630.5|6624.5|6629.6|6623.6|6630.5|6624.5|6629.6|6623.6|1
1645012410000|2022-02-16 11:53:30|6630.1|6624.1|6631.6|6625.6|6631.6|6625.6|6630.1|6624.1|2
1645012440000|2022-02-16 11:54:00|6633.6|6627.6|6636|6630|6636|6630|6633.6|6627.6|2
1645012450000|2022-02-16 11:54:10|6635.6|6629.6|6635|6629|6636|6630|6635|6629|1
1645012460000|2022-02-16 11:54:20|6634.6|6628.6|6634.5|6628.5|6635|6629|6634.1|6628.1|0
1645012470000|2022-02-16 11:54:30|6635.4|6629.4|6636|6630|6636|6630|6635|6629|1
1645012480000|2022-02-16 11:54:40|6635.9|6629.9|6636|6630|6636|6630|6635.5|6629.5|0
1645012500000|2022-02-16 11:55:00|6636.1|6630.1|6636.5|6630.5|6636.5|6630.5|6634.5|6628.5|13
1645012520000|2022-02-16 11:55:20|6636.6|6630.6|6636.6|6630.6|6636.6|6630.6|6636.6|6630.6|5
1645012540000|2022-02-16 11:55:40|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|0
1645012550000|2022-02-16 11:55:50|6636.6|6630.6|6636.6|6630.6|6636.6|6630.6|6636.6|6630.6|3
1645012560000|2022-02-16 11:56:00|6637|6631|6637|6631|6637|6631|6637|6631|5
1645012570000|2022-02-16 11:56:10|6636.6|6630.6|6636.6|6630.6|6636.6|6630.6|6636.6|6630.6|0
1645012600000|2022-02-16 11:56:40|6636.7|6630.7|6638|6632|6638|6632|6636.7|6630.7|0
1645012610000|2022-02-16 11:56:50|6638.1|6632.1|6638.5|6632.5|6638.5|6632.5|6638.1|6632.1|0
1645012620000|2022-02-16 11:57:00|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|1
1645012630000|2022-02-16 11:57:10|6637.5|6631.5|6637.1|6631.1|6637.5|6631.5|6637.1|6631.1|0
1645012640000|2022-02-16 11:57:20|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|0
1645012660000|2022-02-16 11:57:40|6637.9|6631.9|6637.5|6631.5|6637.9|6631.9|6637.5|6631.5|0
1645012700000|2022-02-16 11:58:20|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|0
1645012710000|2022-02-16 11:58:30|6638|6632|6638|6632|6638|6632|6638|6632|0
1645012730000|2022-02-16 11:58:50|6640.5|6634.5|6641.1|6635.1|6642.1|6636.1|6640.5|6634.5|15
1645012740000|2022-02-16 11:59:00|6640.6|6634.6|6641.1|6635.1|6641.1|6635.1|6640.6|6634.6|2
1645012750000|2022-02-16 11:59:10|6640.6|6634.6|6641.1|6635.1|6641.1|6635.1|6640.6|6634.6|0
1645012760000|2022-02-16 11:59:20|6641|6635|6641|6635|6641|6635|6641|6635|17
1645012770000|2022-02-16 11:59:30|6640.6|6634.6|6641.1|6635.1|6642.1|6636.1|6640.6|6634.6|4
1645012780000|2022-02-16 11:59:40|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|0
1645012790000|2022-02-16 11:59:50|6642|6636|6642.1|6636.1|6642.6|6636.6|6642|6636|0
1645012800000|2022-02-16 12:00:00|6642.6|6636.6|6644|6638|6645.6|6639.6|6642.1|6636.1|8
1645012810000|2022-02-16 12:00:10|6645|6639|6645|6639|6645|6639|6644.6|6638.6|1
1645012820000|2022-02-16 12:00:20|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|6
1645012830000|2022-02-16 12:00:30|6643.5|6637.5|6643.5|6637.5|6644.5|6638.5|6643.1|6637.1|0
1645012840000|2022-02-16 12:00:40|6644.5|6638.5|6645.1|6639.1|6645.1|6639.1|6643|6637|3
1645012860000|2022-02-16 12:01:00|6644.6|6638.6|6646.5|6640.5|6646.5|6640.5|6644.6|6638.6|7
1645012870000|2022-02-16 12:01:10|6647|6641|6647.1|6641.1|6647.5|6641.5|6647|6641|1
1645012880000|2022-02-16 12:01:20|6647|6641|6647|6641|6647.6|6641.6|6646.6|6640.6|2
1645012890000|2022-02-16 12:01:30|6648|6642|6648|6642|6648|6642|6648|6642|1
1645012910000|2022-02-16 12:01:50|6653.1|6647.1|6648.1|6642.1|6653.1|6647.1|6648.1|6642.1|15
1645012920000|2022-02-16 12:02:00|6647.6|6641.6|6649.6|6643.6|6649.6|6643.6|6647.6|6641.6|2
1645012930000|2022-02-16 12:02:10|6649.5|6643.5|6653|6647|6653.1|6647.1|6649.5|6643.5|8
1645012940000|2022-02-16 12:02:20|6652.9|6646.9|6652.5|6646.5|6652.9|6646.9|6652.5|6646.5|3
1645012950000|2022-02-16 12:02:30|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|41
1645012960000|2022-02-16 12:02:40|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|3
1645012970000|2022-02-16 12:02:50|6656.5|6650.5|6656.5|6650.5|6656.5|6650.5|6656.5|6650.5|3
1645012980000|2022-02-16 12:03:00|||||||||7
1645012990000|2022-02-16 12:03:10|6658.5|6652.5|6659.5|6653.5|6659.5|6653.5|6658.5|6652.5|21
1645013000000|2022-02-16 12:03:20|6659|6653|6659|6653|6659|6653|6659|6653|0
1645013010000|2022-02-16 12:03:30|6658.6|6652.6|6658.5|6652.5|6658.6|6652.6|6658.5|6652.5|4
1645013020000|2022-02-16 12:03:40|6658.9|6652.9|6658.5|6652.5|6659|6653|6658.5|6652.5|0
1645013040000|2022-02-16 12:04:00|6658.4|6652.4|6659|6653|6659|6653|6658.4|6652.4|1
1645013050000|2022-02-16 12:04:10|6659.1|6653.1|6659|6653|6659.5|6653.5|6659|6653|0
1645013070000|2022-02-16 12:04:30|6658.9|6652.9|6658.5|6652.5|6658.9|6652.9|6658.4|6652.4|0
1645013080000|2022-02-16 12:04:40|6658.4|6652.4|6658.4|6652.4|6658.4|6652.4|6658.4|6652.4|0
1645013100000|2022-02-16 12:05:00|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|0
1645013110000|2022-02-16 12:05:10|6658.4|6652.4|6658.4|6652.4|6658.5|6652.5|6658.4|6652.4|0
1645013120000|2022-02-16 12:05:20|6658|6652|6657.5|6651.5|6658|6652|6657.5|6651.5|1
1645013150000|2022-02-16 12:05:50|||||||||9
1645013160000|2022-02-16 12:06:00|||||||||6
1645013170000|2022-02-16 12:06:10|6656.5|6650.5|6657|6651|6657|6651|6656.5|6650.5|3
1645013190000|2022-02-16 12:06:30|6656.6|6650.6|6656.5|6650.5|6656.6|6650.6|6656.5|6650.5|0
1645013210000|2022-02-16 12:06:50|||||||||1
1645013220000|2022-02-16 12:07:00|||||||||1
1645013230000|2022-02-16 12:07:10|||||||||4
1645013240000|2022-02-16 12:07:20|||||||||1
1645013260000|2022-02-16 12:07:40|6657|6651|6657|6651|6657|6651|6657|6651|2
1645013270000|2022-02-16 12:07:50|6656.9|6650.9|6656.5|6650.5|6657|6651|6656.5|6650.5|9
1645013280000|2022-02-16 12:08:00|||||||||7
1645013300000|2022-02-16 12:08:20|6653.6|6647.6|6652.5|6646.5|6653.6|6647.6|6652.5|6646.5|6
1645013310000|2022-02-16 12:08:30|6653|6647|6653|6647|6653|6647|6653|6647|4
1645013330000|2022-02-16 12:08:50|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|0
1645013350000|2022-02-16 12:09:10|6653|6647|6654|6648|6654|6648|6653|6647|2
1645013370000|2022-02-16 12:09:30|6654.1|6648.1|6654.6|6648.6|6654.6|6648.6|6654.1|6648.1|5
1645013390000|2022-02-16 12:09:50|6653.6|6647.6|6653.6|6647.6|6653.6|6647.6|6653.6|6647.6|1
1645013400000|2022-02-16 12:10:00|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|6654.4|6648.4|1
1645013450000|2022-02-16 12:10:50|6654.6|6648.6|6653.6|6647.6|6654.6|6648.6|6653.6|6647.6|1
1645013460000|2022-02-16 12:11:00|6653.1|6647.1|6653.6|6647.6|6653.6|6647.6|6653.1|6647.1|0
1645013470000|2022-02-16 12:11:10|6654|6648|6653.1|6647.1|6654|6648|6653.1|6647.1|0
1645013480000|2022-02-16 12:11:20|6652.6|6646.6|6652.6|6646.6|6653|6647|6652.6|6646.6|2
1645013490000|2022-02-16 12:11:30|6653|6647|6652.6|6646.6|6653|6647|6652.6|6646.6|0
1645013520000|2022-02-16 12:12:00|6653|6647|6652.5|6646.5|6653|6647|6652.5|6646.5|14
1645013530000|2022-02-16 12:12:10|6647.6|6641.6|6646.6|6640.6|6647.6|6641.6|6645.6|6639.6|5
1645013540000|2022-02-16 12:12:20|6646.5|6640.5|6647.5|6641.5|6648|6642|6646.5|6640.5|9
1645013550000|2022-02-16 12:12:30|6646.6|6640.6|6645.6|6639.6|6646.6|6640.6|6645.6|6639.6|0
1645013560000|2022-02-16 12:12:40|6645.4|6639.4|6645.5|6639.5|6646|6640|6645|6639|1
1645013570000|2022-02-16 12:12:50|6645.1|6639.1|6645.5|6639.5|6645.5|6639.5|6645.1|6639.1|0
1645013580000|2022-02-16 12:13:00|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|0
1645013590000|2022-02-16 12:13:10|6645.6|6639.6|6645|6639|6647.6|6641.6|6645|6639|25
1645013600000|2022-02-16 12:13:20|6645.1|6639.1|6645.5|6639.5|6645.5|6639.5|6645.1|6639.1|0
1645013610000|2022-02-16 12:13:30|6646|6640|6645|6639|6646|6640|6645|6639|0
1645013620000|2022-02-16 12:13:40|6643.6|6637.6|6643.5|6637.5|6644.5|6638.5|6643.5|6637.5|1
1645013630000|2022-02-16 12:13:50|6643|6637|6643|6637|6643|6637|6643|6637|1
1645013640000|2022-02-16 12:14:00|6641.6|6635.6|6641.1|6635.1|6641.6|6635.6|6641.1|6635.1|1
1645013650000|2022-02-16 12:14:10|6640.6|6634.6|6641|6635|6641|6635|6640.1|6634.1|139
1645013660000|2022-02-16 12:14:20|6640.5|6634.5|6639.6|6633.6|6640.5|6634.5|6639.6|6633.6|28
1645013670000|2022-02-16 12:14:30|6640.1|6634.1|6641.6|6635.6|6642.1|6636.1|6640.1|6634.1|0
1645013680000|2022-02-16 12:14:40|6641.1|6635.1|6643.6|6637.6|6644.1|6638.1|6641.1|6635.1|14
1645013690000|2022-02-16 12:14:50|6642.6|6636.6|6642.6|6636.6|6642.8|6636.8|6642.6|6636.6|3
1645013700000|2022-02-16 12:15:00|6642.1|6636.1|6642.5|6636.5|6642.6|6636.6|6642.1|6636.1|1
1645013720000|2022-02-16 12:15:20|6643|6637|6644.1|6638.1|6644.6|6638.6|6643|6637|7
1645013730000|2022-02-16 12:15:30|6643.6|6637.6|6643.1|6637.1|6643.6|6637.6|6643.1|6637.1|1
1645013750000|2022-02-16 12:15:50|6643.6|6637.6|6645.1|6639.1|6647.5|6641.5|6643.6|6637.6|8
1645013760000|2022-02-16 12:16:00|6644.3|6638.3|6642.6|6636.6|6644.6|6638.6|6642.1|6636.1|0
1645013770000|2022-02-16 12:16:10|6643.1|6637.1|6643.6|6637.6|6643.6|6637.6|6643.1|6637.1|0
1645013780000|2022-02-16 12:16:20|6643.1|6637.1|6647.5|6641.5|6647.5|6641.5|6643.1|6637.1|23
1645013790000|2022-02-16 12:16:30|6646.6|6640.6|6647.5|6641.5|6647.5|6641.5|6646.6|6640.6|0
1645013800000|2022-02-16 12:16:40|6648|6642|6647.1|6641.1|6648|6642|6647.1|6641.1|2
1645013810000|2022-02-16 12:16:50|6646.9|6640.9|6644|6638|6646.9|6640.9|6643.6|6637.6|2
1645013820000|2022-02-16 12:17:00|6644.4|6638.4|6644|6638|6644.5|6638.5|6644|6638|0
1645013830000|2022-02-16 12:17:10|6644.5|6638.5|6645.6|6639.6|6645.6|6639.6|6644.5|6638.5|0
1645013850000|2022-02-16 12:17:30|6643.6|6637.6|6642.6|6636.6|6643.6|6637.6|6642.6|6636.6|0
1645013860000|2022-02-16 12:17:40|6642.7|6636.7|6644.5|6638.5|6644.5|6638.5|6642.7|6636.7|0
1645013870000|2022-02-16 12:17:50|6644.1|6638.1|6643.6|6637.6|6644.1|6638.1|6643.6|6637.6|0
1645013880000|2022-02-16 12:18:00|6644.1|6638.1|6644.1|6638.1|6645.1|6639.1|6643.6|6637.6|3
1645013890000|2022-02-16 12:18:10|6644.5|6638.5|6644.6|6638.6|6644.6|6638.6|6644.5|6638.5|0
1645013910000|2022-02-16 12:18:30|6644.1|6638.1|6645.6|6639.6|6645.6|6639.6|6644.1|6638.1|0
1645013920000|2022-02-16 12:18:40|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|0
1645013930000|2022-02-16 12:18:50|6646.6|6640.6|6647.5|6641.5|6647.5|6641.5|6646.6|6640.6|3
1645013940000|2022-02-16 12:19:00|6647.1|6641.1|6647.5|6641.5|6647.5|6641.5|6647.1|6641.1|0
1645013950000|2022-02-16 12:19:10|6647.1|6641.1|6646.6|6640.6|6647.1|6641.1|6646.6|6640.6|1
1645013960000|2022-02-16 12:19:20|6647.5|6641.5|6647.6|6641.6|6647.6|6641.6|6647.5|6641.5|0
1645013970000|2022-02-16 12:19:30|6647.5|6641.5|6645.6|6639.6|6647.5|6641.5|6645.5|6639.5|3
1645013980000|2022-02-16 12:19:40|6646.1|6640.1|6646.5|6640.5|6646.5|6640.5|6645.6|6639.6|0
1645013990000|2022-02-16 12:19:50|6647|6641|6647|6641|6647|6641|6647|6641|0
1645014020000|2022-02-16 12:20:20|6647.1|6641.1|6647.1|6641.1|6647.1|6641.1|6647.1|6641.1|0
1645014030000|2022-02-16 12:20:30|6646.6|6640.6|6646.1|6640.1|6646.6|6640.6|6646.1|6640.1|0
1645014040000|2022-02-16 12:20:40|6645.7|6639.7|6645.6|6639.6|6645.7|6639.7|6645.6|6639.6|3
1645014060000|2022-02-16 12:21:00|6645.1|6639.1|6644.6|6638.6|6645.1|6639.1|6643.1|6637.1|1
1645014070000|2022-02-16 12:21:10|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|2
1645014080000|2022-02-16 12:21:20|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|0
1645014090000|2022-02-16 12:21:30|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|0
1645014100000|2022-02-16 12:21:40|6642.7|6636.7|6643.6|6637.6|6643.6|6637.6|6642.7|6636.7|0
1645014110000|2022-02-16 12:21:50|6643.4|6637.4|6644.1|6638.1|6644.1|6638.1|6643.4|6637.4|0
1645014120000|2022-02-16 12:22:00|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|0
1645014140000|2022-02-16 12:22:20|6644.1|6638.1|6643.6|6637.6|6644.6|6638.6|6643.6|6637.6|0
1645014160000|2022-02-16 12:22:40|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|0
1645014180000|2022-02-16 12:23:00|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|0
1645014190000|2022-02-16 12:23:10|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|4
1645014200000|2022-02-16 12:23:20|6641.7|6635.7|6642.6|6636.6|6642.6|6636.6|6641.7|6635.7|0
1645014220000|2022-02-16 12:23:40|6642.4|6636.4|6642.6|6636.6|6642.6|6636.6|6642.4|6636.4|0
1645014240000|2022-02-16 12:24:00|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|6642.6|6636.6|0
1645014250000|2022-02-16 12:24:10|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|2
1645014280000|2022-02-16 12:24:40|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|0
1645014290000|2022-02-16 12:24:50|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|0
1645014300000|2022-02-16 12:25:00|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|0
1645014330000|2022-02-16 12:25:30|6642.6|6636.6|6645|6639|6645|6639|6642.6|6636.6|0
1645014340000|2022-02-16 12:25:40|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|2
1645014350000|2022-02-16 12:25:50|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|0
1645014360000|2022-02-16 12:26:00|6647.6|6641.6|6651.1|6645.1|6651.1|6645.1|6647.6|6641.6|34
1645014370000|2022-02-16 12:26:10|6650.1|6644.1|6650.1|6644.1|6650.1|6644.1|6650.1|6644.1|2
1645014380000|2022-02-16 12:26:20|6649.6|6643.6|6650|6644|6650|6644|6649.6|6643.6|0
1645014390000|2022-02-16 12:26:30|6649.1|6643.1|6649.5|6643.5|6649.5|6643.5|6649.1|6643.1|0
1645014420000|2022-02-16 12:27:00|6648.6|6642.6|6648.6|6642.6|6648.6|6642.6|6648.6|6642.6|0
1645014430000|2022-02-16 12:27:10|6649|6643|6648.5|6642.5|6649|6643|6648.5|6642.5|0
1645014440000|2022-02-16 12:27:20|6648.4|6642.4|6648.5|6642.5|6648.5|6642.5|6648.1|6642.1|0
1645014450000|2022-02-16 12:27:30|6649|6643|6649|6643|6649|6643|6648.6|6642.6|0
1645014460000|2022-02-16 12:27:40|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|0
1645014480000|2022-02-16 12:28:00|6648.6|6642.6|6649.1|6643.1|6649.6|6643.6|6648.6|6642.6|0
1645014490000|2022-02-16 12:28:10|6648.1|6642.1|6647.6|6641.6|6648.1|6642.1|6647.6|6641.6|0
1645014500000|2022-02-16 12:28:20|6647.1|6641.1|6647|6641|6647.1|6641.1|6647|6641|0
1645014510000|2022-02-16 12:28:30|6646.5|6640.5|6647|6641|6647|6641|6646.5|6640.5|1
1645014520000|2022-02-16 12:28:40|6647.1|6641.1|6649.5|6643.5|6649.5|6643.5|6647.1|6641.1|2
1645014530000|2022-02-16 12:28:50|6649.1|6643.1|6648.6|6642.6|6649.5|6643.5|6648.6|6642.6|0
1645014540000|2022-02-16 12:29:00|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|0
1645014550000|2022-02-16 12:29:10|6649.6|6643.6|6649.6|6643.6|6649.6|6643.6|6649.6|6643.6|0
1645014560000|2022-02-16 12:29:20|6649|6643|6648.6|6642.6|6649|6643|6648.6|6642.6|2
1645014580000|2022-02-16 12:29:40|6649.1|6643.1|6649.1|6643.1|6649.1|6643.1|6649.1|6643.1|0
1645014600000|2022-02-16 12:30:00|6649.5|6643.5|6649.5|6643.5|6649.6|6643.6|6649.5|6643.5|0
1645014630000|2022-02-16 12:30:30|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|1
1645014640000|2022-02-16 12:30:40|6647.1|6641.1|6647.6|6641.6|6647.6|6641.6|6647.1|6641.1|0
1645014650000|2022-02-16 12:30:50|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|0
1645014660000|2022-02-16 12:31:00|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|0
1645014680000|2022-02-16 12:31:20|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|0
1645014690000|2022-02-16 12:31:30|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|0
1645014740000|2022-02-16 12:32:20|6646.6|6640.6|6647.1|6641.1|6647.1|6641.1|6646.6|6640.6|0
1645014770000|2022-02-16 12:32:50|6648|6642|6648|6642|6648|6642|6648|6642|0
1645014780000|2022-02-16 12:33:00|6647.6|6641.6|6646.1|6640.1|6647.6|6641.6|6645.6|6639.6|1
1645014790000|2022-02-16 12:33:10|6645.6|6639.6|6645.6|6639.6|6646.1|6640.1|6645.6|6639.6|1
1645014800000|2022-02-16 12:33:20|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|0
1645014810000|2022-02-16 12:33:30|6644.6|6638.6|6645.5|6639.5|6645.5|6639.5|6644.1|6638.1|0
1645014830000|2022-02-16 12:33:50|6645.9|6639.9|6645.1|6639.1|6645.9|6639.9|6645.1|6639.1|0
1645014840000|2022-02-16 12:34:00|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|6643.6|6637.6|1
1645014850000|2022-02-16 12:34:10|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|2
1645014860000|2022-02-16 12:34:20|6644|6638|6644|6638|6644|6638|6644|6638|0
1645014880000|2022-02-16 12:34:40|6643.6|6637.6|6644|6638|6644|6638|6643.6|6637.6|0
1645014890000|2022-02-16 12:34:50|6643.6|6637.6|6645.5|6639.5|6645.5|6639.5|6643.5|6637.5|5
1645014900000|2022-02-16 12:35:00|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|1
1645014910000|2022-02-16 12:35:10|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|6645.1|6639.1|0
1645014920000|2022-02-16 12:35:20|6641.5|6635.5|6644|6638|6644|6638|6641.5|6635.5|29
1645014930000|2022-02-16 12:35:30|6643.5|6637.5|6642.5|6636.5|6643.5|6637.5|6642.5|6636.5|0
1645014940000|2022-02-16 12:35:40|6642.4|6636.4|6641.6|6635.6|6642.4|6636.4|6641.6|6635.6|1
1645014950000|2022-02-16 12:35:50|6642|6636|6642.1|6636.1|6642.5|6636.5|6642|6636|0
1645014960000|2022-02-16 12:36:00|6641|6635|6637.6|6631.6|6641|6635|6637.6|6631.6|4
1645014970000|2022-02-16 12:36:10|6638.1|6632.1|6638.1|6632.1|6638.1|6632.1|6638.1|6632.1|1
1645014980000|2022-02-16 12:36:20|6638.6|6632.6|6640|6634|6640|6634|6638.6|6632.6|1
1645015000000|2022-02-16 12:36:40|6640.1|6634.1|6640.5|6634.5|6640.5|6634.5|6640.1|6634.1|0
1645015010000|2022-02-16 12:36:50|6640.4|6634.4|6642|6636|6642|6636|6640|6634|0
1645015020000|2022-02-16 12:37:00|6641.1|6635.1|6640.6|6634.6|6641.1|6635.1|6640.5|6634.5|2
1645015030000|2022-02-16 12:37:10|6641.1|6635.1|6641.6|6635.6|6641.6|6635.6|6641.1|6635.1|0
1645015040000|2022-02-16 12:37:20|6642.5|6636.5|6642.5|6636.5|6642.6|6636.6|6642.5|6636.5|0
1645015050000|2022-02-16 12:37:30|6641.5|6635.5|6639.6|6633.6|6641.5|6635.5|6639.6|6633.6|14
1645015060000|2022-02-16 12:37:40|6639.5|6633.5|6639.1|6633.1|6639.5|6633.5|6639.1|6633.1|0
1645015070000|2022-02-16 12:37:50|6640|6634|6640|6634|6640|6634|6639.6|6633.6|0
1645015080000|2022-02-16 12:38:00|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|0
1645015090000|2022-02-16 12:38:10|6640|6634|6639.6|6633.6|6640|6634|6639.6|6633.6|0
1645015100000|2022-02-16 12:38:20|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|0
1645015130000|2022-02-16 12:38:50|6638.6|6632.6|6638.6|6632.6|6638.6|6632.6|6638.6|6632.6|0
1645015140000|2022-02-16 12:39:00|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|3
1645015150000|2022-02-16 12:39:10|6637.5|6631.5|6635.6|6629.6|6637.5|6631.5|6635.1|6629.1|1
1645015160000|2022-02-16 12:39:20|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|0
1645015170000|2022-02-16 12:39:30|6635.6|6629.6|6635.1|6629.1|6635.6|6629.6|6635.1|6629.1|0
1645015180000|2022-02-16 12:39:40|6634.6|6628.6|6634.1|6628.1|6635|6629|6634.1|6628.1|0
1645015190000|2022-02-16 12:39:50|6635|6629|6634.1|6628.1|6635|6629|6633.6|6627.6|0
1645015200000|2022-02-16 12:40:00|6634|6628|6633.6|6627.6|6634|6628|6633.6|6627.6|0
1645015250000|2022-02-16 12:40:50|6629.1|6623.1|6629.1|6623.1|6629.5|6623.5|6629.1|6623.1|4
1645015260000|2022-02-16 12:41:00|6628.1|6622.1|6629.5|6623.5|6629.5|6623.5|6628.1|6622.1|0
1645015270000|2022-02-16 12:41:10|6629.1|6623.1|6630.6|6624.6|6630.6|6624.6|6629.1|6623.1|1
1645015310000|2022-02-16 12:41:50|6631.1|6625.1|6630.6|6624.6|6631.1|6625.1|6630.6|6624.6|1
1645015330000|2022-02-16 12:42:10|6630.1|6624.1|6628.1|6622.1|6630.1|6624.1|6628|6622|4
1645015340000|2022-02-16 12:42:20|6628.6|6622.6|6628.1|6622.1|6628.6|6622.6|6628.1|6622.1|0
1645015350000|2022-02-16 12:42:30|6628.6|6622.6|6628.1|6622.1|6628.6|6622.6|6628.1|6622.1|0
1645015360000|2022-02-16 12:42:40|6628.6|6622.6|6631.1|6625.1|6631.1|6625.1|6628.1|6622.1|2
1645015370000|2022-02-16 12:42:50|6630.1|6624.1|6631.1|6625.1|6631.1|6625.1|6630.1|6624.1|0
1645015380000|2022-02-16 12:43:00|6631.6|6625.6|6630.6|6624.6|6631.6|6625.6|6630.6|6624.6|1
1645015390000|2022-02-16 12:43:10|6631.1|6625.1|6631.6|6625.6|6631.6|6625.6|6631.1|6625.1|0
1645015400000|2022-02-16 12:43:20|6632.1|6626.1|6632.6|6626.6|6632.6|6626.6|6631.6|6625.6|2
1645015410000|2022-02-16 12:43:30|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|2
1645015420000|2022-02-16 12:43:40|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|0
1645015430000|2022-02-16 12:43:50|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|0
1645015440000|2022-02-16 12:44:00|6633.1|6627.1|6632.6|6626.6|6633.1|6627.1|6632.1|6626.1|0
1645015460000|2022-02-16 12:44:20|6633.1|6627.1|6632.6|6626.6|6633.1|6627.1|6632.6|6626.6|2
1645015470000|2022-02-16 12:44:30|6633.1|6627.1|6632.6|6626.6|6633.1|6627.1|6632.6|6626.6|0
1645015480000|2022-02-16 12:44:40|6631.6|6625.6|6632.1|6626.1|6632.1|6626.1|6631.6|6625.6|1
1645015520000|2022-02-16 12:45:20|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|0
1645015540000|2022-02-16 12:45:40|6632.7|6626.7|6632.7|6626.7|6633.6|6627.6|6632.7|6626.7|4
1645015550000|2022-02-16 12:45:50|6632.2|6626.2|6632.1|6626.1|6632.6|6626.6|6632.1|6626.1|1
1645015560000|2022-02-16 12:46:00|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|0
1645015570000|2022-02-16 12:46:10|6631.6|6625.6|6631.6|6625.6|6631.6|6625.6|6631.6|6625.6|1
1645015590000|2022-02-16 12:46:30|6632|6626|6632.1|6626.1|6632.1|6626.1|6631.6|6625.6|2
1645015600000|2022-02-16 12:46:40|6631.6|6625.6|6630.1|6624.1|6631.6|6625.6|6630.1|6624.1|0
1645015610000|2022-02-16 12:46:50|6630.6|6624.6|6631.6|6625.6|6631.6|6625.6|6630.6|6624.6|0
1645015620000|2022-02-16 12:47:00|6631.1|6625.1|6631.6|6625.6|6631.6|6625.6|6631.1|6625.1|0
1645015630000|2022-02-16 12:47:10|6631.1|6625.1|6631.6|6625.6|6631.6|6625.6|6631.1|6625.1|1
1645015640000|2022-02-16 12:47:20|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|0
1645015650000|2022-02-16 12:47:30|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|0
1645015670000|2022-02-16 12:47:50|6631.2|6625.2|6631.6|6625.6|6631.6|6625.6|6631.2|6625.2|0
1645015680000|2022-02-16 12:48:00|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|0
1645015690000|2022-02-16 12:48:10|6630.6|6624.6|6630.1|6624.1|6630.6|6624.6|6630.1|6624.1|0
1645015700000|2022-02-16 12:48:20|6629.6|6623.6|6628.7|6622.7|6629.6|6623.6|6628.7|6622.7|0
1645015710000|2022-02-16 12:48:30|6629.6|6623.6|6631.1|6625.1|6631.1|6625.1|6629.6|6623.6|0
1645015720000|2022-02-16 12:48:40|6631.9|6625.9|6631.6|6625.6|6631.9|6625.9|6631.6|6625.6|0
1645015730000|2022-02-16 12:48:50|6629.5|6623.5|6629.5|6623.5|6630.4|6624.4|6629.5|6623.5|13
1645015740000|2022-02-16 12:49:00|6629.1|6623.1|6629.5|6623.5|6629.5|6623.5|6629.1|6623.1|1
1645015750000|2022-02-16 12:49:10|6630.6|6624.6|6629.5|6623.5|6630.6|6624.6|6629.5|6623.5|6
1645015790000|2022-02-16 12:49:50|6628.1|6622.1|6629.5|6623.5|6629.5|6623.5|6628.1|6622.1|202
1645015800000|2022-02-16 12:50:00|6629.1|6623.1|6628.6|6622.6|6629.5|6623.5|6628.6|6622.6|5
1645015810000|2022-02-16 12:50:10|6629.5|6623.5|6631.1|6625.1|6631.1|6625.1|6629.5|6623.5|11
1645015830000|2022-02-16 12:50:30|||||||||1
1645015850000|2022-02-16 12:50:50|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|1
1645015860000|2022-02-16 12:51:00|6631.1|6625.1|6630.1|6624.1|6631.1|6625.1|6630.1|6624.1|0
1645015880000|2022-02-16 12:51:20|6630.6|6624.6|6630.6|6624.6|6632.5|6626.5|6630.6|6624.6|2
1645015900000|2022-02-16 12:51:40|6631.5|6625.5|6631.6|6625.6|6631.6|6625.6|6631.5|6625.5|1
1645015910000|2022-02-16 12:51:50|6631.1|6625.1|6631.1|6625.1|6631.6|6625.6|6630.6|6624.6|1
1645015920000|2022-02-16 12:52:00|6630.6|6624.6|6632.1|6626.1|6632.6|6626.6|6630.6|6624.6|0
1645015940000|2022-02-16 12:52:20|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|0
1645015960000|2022-02-16 12:52:40|||||||||10
1645015970000|2022-02-16 12:52:50|6632.1|6626.1|6633.1|6627.1|6633.1|6627.1|6632.1|6626.1|0
1645015980000|2022-02-16 12:53:00|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|6632.1|6626.1|0
1645015990000|2022-02-16 12:53:10|6631|6625|6630.6|6624.6|6631|6625|6630.6|6624.6|6
1645016000000|2022-02-16 12:53:20|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|0
1645016010000|2022-02-16 12:53:30|6631|6625|6630.6|6624.6|6631|6625|6630.6|6624.6|1
1645016020000|2022-02-16 12:53:40|6631|6625|6630.6|6624.6|6631|6625|6630.6|6624.6|3
1645016030000|2022-02-16 12:53:50|6631|6625|6631|6625|6631|6625|6631|6625|0
1645016050000|2022-02-16 12:54:10|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|6630.1|6624.1|1
1645016080000|2022-02-16 12:54:40|6630.1|6624.1|6630.6|6624.6|6630.6|6624.6|6630.1|6624.1|0
1645016090000|2022-02-16 12:54:50|6631|6625|6631.5|6625.5|6631.5|6625.5|6631|6625|1
1645016100000|2022-02-16 12:55:00|6630.6|6624.6|6629.6|6623.6|6630.6|6624.6|6628.1|6622.1|3
1645016110000|2022-02-16 12:55:10|6630|6624|6630.1|6624.1|6630.5|6624.5|6630|6624|0
1645016120000|2022-02-16 12:55:20|6630|6624|6630|6624|6630|6624|6630|6624|0
1645016130000|2022-02-16 12:55:30|6629.9|6623.9|6629.5|6623.5|6630|6624|6627.6|6621.6|15
1645016140000|2022-02-16 12:55:40|6629|6623|6629.5|6623.5|6629.5|6623.5|6629|6623|0
1645016150000|2022-02-16 12:55:50|6629.6|6623.6|6631.6|6625.6|6631.6|6625.6|6629.6|6623.6|2
1645016160000|2022-02-16 12:56:00|6631.1|6625.1|6630.1|6624.1|6631.1|6625.1|6630.1|6624.1|0
1645016170000|2022-02-16 12:56:10|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|0
1645016190000|2022-02-16 12:56:30|6631.1|6625.1|6631.6|6625.6|6631.6|6625.6|6631.1|6625.1|0
1645016210000|2022-02-16 12:56:50|6632.1|6626.1|6632.6|6626.6|6632.6|6626.6|6632.1|6626.1|0
1645016220000|2022-02-16 12:57:00|6631.6|6625.6|6632.1|6626.1|6632.1|6626.1|6631.6|6625.6|0
1645016230000|2022-02-16 12:57:10|6631.6|6625.6|6630.1|6624.1|6631.6|6625.6|6630.1|6624.1|43
1645016240000|2022-02-16 12:57:20|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.6|6623.6|0
1645016250000|2022-02-16 12:57:30|6629.6|6623.6|6630.6|6624.6|6630.6|6624.6|6628.8|6622.8|0
1645016260000|2022-02-16 12:57:40|6630.2|6624.2|6630.1|6624.1|6630.2|6624.2|6630.1|6624.1|0
1645016270000|2022-02-16 12:57:50|6630.2|6624.2|6631.2|6625.2|6631.2|6625.2|6630.2|6624.2|0
1645016280000|2022-02-16 12:58:00|6631.6|6625.6|6630.6|6624.6|6631.6|6625.6|6630.6|6624.6|0
1645016290000|2022-02-16 12:58:10|6630.7|6624.7|6631.6|6625.6|6631.6|6625.6|6630.7|6624.7|0
1645016300000|2022-02-16 12:58:20|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|0
1645016310000|2022-02-16 12:58:30|6631.1|6625.1|6630.7|6624.7|6631.1|6625.1|6630.7|6624.7|0
1645016320000|2022-02-16 12:58:40|6630.6|6624.6|6630.2|6624.2|6630.6|6624.6|6630.2|6624.2|0
1645016340000|2022-02-16 12:59:00|6630.1|6624.1|6629.6|6623.6|6630.2|6624.2|6629.6|6623.6|0
1645016350000|2022-02-16 12:59:10|6628.7|6622.7|6628.8|6622.8|6629.6|6623.6|6628.7|6622.7|0
1645016360000|2022-02-16 12:59:20|6629.7|6623.7|6630.2|6624.2|6630.2|6624.2|6629.7|6623.7|0
1645016370000|2022-02-16 12:59:30|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|6628.9|6622.9|0
1645016390000|2022-02-16 12:59:50|6630.2|6624.2|6630.1|6624.1|6630.2|6624.2|6630.1|6624.1|0
1645016400000|2022-02-16 13:00:00|6627.8|6621.8|6629.6|6623.6|6630.2|6624.2|6627.7|6621.7|5
1645016410000|2022-02-16 13:00:10|6627.7|6621.7|6629.6|6623.6|6629.6|6623.6|6627.7|6621.7|17
1645016420000|2022-02-16 13:00:20|6629.2|6623.2|6630.1|6624.1|6630.1|6624.1|6628.8|6622.8|5
1645016430000|2022-02-16 13:00:30|6629.6|6623.6|6631.2|6625.2|6631.6|6625.6|6629.6|6623.6|4
1645016440000|2022-02-16 13:00:40|6631.6|6625.6|6632.1|6626.1|6632.1|6626.1|6631.6|6625.6|0
1645016450000|2022-02-16 13:00:50|6631.1|6625.1|6631.2|6625.2|6631.2|6625.2|6631.1|6625.1|0
1645016460000|2022-02-16 13:01:00|6630.7|6624.7|6630.2|6624.2|6631.2|6625.2|6630.2|6624.2|0
1645016480000|2022-02-16 13:01:20|6630.6|6624.6|6630.2|6624.2|6630.6|6624.6|6630.2|6624.2|0
1645016490000|2022-02-16 13:01:30|6630.1|6624.1|6629.7|6623.7|6630.1|6624.1|6629.7|6623.7|0
1645016510000|2022-02-16 13:01:50|6629.8|6623.8|6630.2|6624.2|6630.2|6624.2|6629.8|6623.8|0
1645016520000|2022-02-16 13:02:00|6630.3|6624.3|6630.7|6624.7|6630.7|6624.7|6629.7|6623.7|0
1645016540000|2022-02-16 13:02:20|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|6630.1|6624.1|1
1645016550000|2022-02-16 13:02:30|6629.6|6623.6|6630.1|6624.1|6630.2|6624.2|6629.6|6623.6|0
1645016570000|2022-02-16 13:02:50|6629.3|6623.3|6630.1|6624.1|6630.1|6624.1|6629.3|6623.3|0
1645016580000|2022-02-16 13:03:00|6629.6|6623.6|6629.1|6623.1|6629.6|6623.6|6628.7|6622.7|0
1645016590000|2022-02-16 13:03:10|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1645016610000|2022-02-16 13:03:30|6629.1|6623.1|6628.7|6622.7|6629.1|6623.1|6628.7|6622.7|0
1645016620000|2022-02-16 13:03:40|6629.1|6623.1|6628.7|6622.7|6629.6|6623.6|6628.7|6622.7|0
1645016640000|2022-02-16 13:04:00|6628.2|6622.2|6627.6|6621.6|6628.2|6622.2|6627.6|6621.6|1
1645016650000|2022-02-16 13:04:10|6626.7|6620.7|6626.1|6620.1|6627.1|6621.1|6626.1|6620.1|0
1645016660000|2022-02-16 13:04:20|6625.1|6619.1|6623.8|6617.8|6625.1|6619.1|6623.8|6617.8|14
1645016670000|2022-02-16 13:04:30|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1645016680000|2022-02-16 13:04:40|6624.2|6618.2|6623.7|6617.7|6624.2|6618.2|6623.7|6617.7|1
1645016690000|2022-02-16 13:04:50|6624.1|6618.1|6624.1|6618.1|6624.1|6618.1|6624.1|6618.1|0
1645016700000|2022-02-16 13:05:00|6624.6|6618.6|6624.7|6618.7|6625.1|6619.1|6624.6|6618.6|2
1645016710000|2022-02-16 13:05:10|6624.1|6618.1|6624.1|6618.1|6624.6|6618.6|6624.1|6618.1|0
1645016720000|2022-02-16 13:05:20|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|2
1645016740000|2022-02-16 13:05:40|6622.6|6616.6|6622.6|6616.6|6622.6|6616.6|6622.4|6616.4|7
1645016750000|2022-02-16 13:05:50|6620.8|6614.8|6619.6|6613.6|6620.8|6614.8|6619.6|6613.6|7
1645016760000|2022-02-16 13:06:00|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1645016790000|2022-02-16 13:06:30|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1645016800000|2022-02-16 13:06:40|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1645016810000|2022-02-16 13:06:50|6619.5|6613.5|6619.7|6613.7|6619.7|6613.7|6619.5|6613.5|1
1645016820000|2022-02-16 13:07:00|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|0
1645016850000|2022-02-16 13:07:30|6620.1|6614.1|6620.2|6614.2|6620.2|6614.2|6620.1|6614.1|0
1645016860000|2022-02-16 13:07:40|6619.8|6613.8|6620.2|6614.2|6620.2|6614.2|6619.7|6613.7|0
1645016880000|2022-02-16 13:08:00|6620.7|6614.7|6619.8|6613.8|6620.7|6614.7|6619.8|6613.8|0
1645016890000|2022-02-16 13:08:10|6620.2|6614.2|6620.7|6614.7|6621.2|6615.2|6620.2|6614.2|0
1645016900000|2022-02-16 13:08:20|6621.2|6615.2|6618.6|6612.6|6621.2|6615.2|6618.6|6612.6|1
1645016910000|2022-02-16 13:08:30|6619.1|6613.1|6619.1|6613.1|6619.2|6613.2|6619.1|6613.1|6
1645016930000|2022-02-16 13:08:50|||||||||3
1645016940000|2022-02-16 13:09:00|6618.7|6612.7|6619.1|6613.1|6619.1|6613.1|6618.1|6612.1|0
1645016950000|2022-02-16 13:09:10|6619.2|6613.2|6619.1|6613.1|6619.2|6613.2|6619.1|6613.1|3
1645016960000|2022-02-16 13:09:20|6618.6|6612.6|6618.7|6612.7|6618.7|6612.7|6618.6|6612.6|1
1645016970000|2022-02-16 13:09:30|6619.1|6613.1|6618.6|6612.6|6619.6|6613.6|6618.6|6612.6|0
1645016980000|2022-02-16 13:09:40|6618.7|6612.7|6620.6|6614.6|6620.6|6614.6|6618.7|6612.7|6
1645016990000|2022-02-16 13:09:50|6621.1|6615.1|6620.6|6614.6|6621.1|6615.1|6620.6|6614.6|0
1645017000000|2022-02-16 13:10:00|6619.2|6613.2|6618.5|6612.5|6619.2|6613.2|6618.1|6612.1|11
1645017010000|2022-02-16 13:10:10|6620|6614|6620|6614|6620|6614|6620|6614|11
1645017030000|2022-02-16 13:10:30|6619.6|6613.6|6620.6|6614.6|6620.6|6614.6|6619.6|6613.6|1
1645017040000|2022-02-16 13:10:40|6621.1|6615.1|6621.6|6615.6|6621.6|6615.6|6620.6|6614.6|3
1645017050000|2022-02-16 13:10:50|6621.1|6615.1|6621.6|6615.6|6621.6|6615.6|6621.1|6615.1|2
1645017060000|2022-02-16 13:11:00|6618.6|6612.6|6618.6|6612.6|6618.6|6612.6|6618.6|6612.6|1
1645017090000|2022-02-16 13:11:30|6620.5|6614.5|6619.6|6613.6|6620.5|6614.5|6619.6|6613.6|0
1645017100000|2022-02-16 13:11:40|6620.6|6614.6|6620.6|6614.6|6620.6|6614.6|6620.6|6614.6|0
1645017110000|2022-02-16 13:11:50|6620.1|6614.1|6619.6|6613.6|6620.1|6614.1|6619.6|6613.6|5
1645017150000|2022-02-16 13:12:30|6619.2|6613.2|6619.6|6613.6|6619.6|6613.6|6619.1|6613.1|0
1645017160000|2022-02-16 13:12:40|6621.6|6615.6|6621.1|6615.1|6621.6|6615.6|6621.1|6615.1|0
1645017170000|2022-02-16 13:12:50|6621.6|6615.6|6621.6|6615.6|6622.5|6616.5|6621.6|6615.6|0
1645017180000|2022-02-16 13:13:00|6622.1|6616.1|6624.1|6618.1|6625.5|6619.5|6622.1|6616.1|2
1645017190000|2022-02-16 13:13:10|6623.6|6617.6|6624|6618|6624|6618|6623.1|6617.1|0
1645017200000|2022-02-16 13:13:20|6624.6|6618.6|6624.1|6618.1|6624.6|6618.6|6623.6|6617.6|4
1645017220000|2022-02-16 13:13:40|6624.5|6618.5|6624.1|6618.1|6624.5|6618.5|6624.1|6618.1|0
1645017230000|2022-02-16 13:13:50|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1645017240000|2022-02-16 13:14:00|6624.1|6618.1|6623.1|6617.1|6624.1|6618.1|6623.1|6617.1|0
1645017250000|2022-02-16 13:14:10|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|0
1645017270000|2022-02-16 13:14:30|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|0
1645017280000|2022-02-16 13:14:40|6623.6|6617.6|6624.1|6618.1|6624.1|6618.1|6623.6|6617.6|0
1645017290000|2022-02-16 13:14:50|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|6623.5|6617.5|0
1645017320000|2022-02-16 13:15:20|6624|6618|6624|6618|6624|6618|6624|6618|0
1645017340000|2022-02-16 13:15:40|6624.1|6618.1|6624.5|6618.5|6624.5|6618.5|6624.1|6618.1|0
1645017350000|2022-02-16 13:15:50|6624|6618|6623.6|6617.6|6624|6618|6623.6|6617.6|0
1645017360000|2022-02-16 13:16:00|6624|6618|6623.1|6617.1|6624|6618|6623.1|6617.1|0
1645017380000|2022-02-16 13:16:20|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|0
1645017400000|2022-02-16 13:16:40|6623.1|6617.1|6622.6|6616.6|6623.1|6617.1|6622.6|6616.6|0
1645017410000|2022-02-16 13:16:50|6623.1|6617.1|6623.1|6617.1|6623.6|6617.6|6623.1|6617.1|0
1645017420000|2022-02-16 13:17:00|6622.6|6616.6|6620.6|6614.6|6622.6|6616.6|6620.6|6614.6|2
1645017430000|2022-02-16 13:17:10|6621.1|6615.1|6621.6|6615.6|6621.6|6615.6|6620.6|6614.6|0
1645017440000|2022-02-16 13:17:20|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|223
1645017460000|2022-02-16 13:17:40|6620.6|6614.6|6621.1|6615.1|6621.1|6615.1|6620.6|6614.6|0
1645017480000|2022-02-16 13:18:00|6621.6|6615.6|6620.7|6614.7|6621.6|6615.6|6620.7|6614.7|1
1645017490000|2022-02-16 13:18:10|6620.6|6614.6|6619.6|6613.6|6620.6|6614.6|6619.6|6613.6|0
1645017500000|2022-02-16 13:18:20|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|0
1645017530000|2022-02-16 13:18:50|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.2|6613.2|0
1645017580000|2022-02-16 13:19:40|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|0
1645017590000|2022-02-16 13:19:50|6618.6|6612.6|6618.2|6612.2|6618.7|6612.7|6618.2|6612.2|0
1645017600000|2022-02-16 13:20:00|6618.8|6612.8|6618.2|6612.2|6618.8|6612.8|6618.2|6612.2|3
1645017620000|2022-02-16 13:20:20|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1645017640000|2022-02-16 13:20:40|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|0
1645017650000|2022-02-16 13:20:50|6616.8|6610.8|6616.3|6610.3|6616.8|6610.8|6616.3|6610.3|3
1645017670000|2022-02-16 13:21:10|6616.2|6610.2|6615.6|6609.6|6616.2|6610.2|6615.6|6609.6|3
1645017710000|2022-02-16 13:21:50|6615.5|6609.5|6614.6|6608.6|6615.5|6609.5|6614.1|6608.1|0
1645017720000|2022-02-16 13:22:00|6615.1|6609.1|6613.7|6607.7|6615.1|6609.1|6613.7|6607.7|0
1645017730000|2022-02-16 13:22:10|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|0
1645017760000|2022-02-16 13:22:40|6612.9|6606.9|6615.2|6609.2|6615.2|6609.2|6612.9|6606.9|6
1645017770000|2022-02-16 13:22:50|6614.7|6608.7|6614.6|6608.6|6614.7|6608.7|6614.2|6608.2|0
1645017780000|2022-02-16 13:23:00|6614.2|6608.2|6614.6|6608.6|6614.6|6608.6|6614.2|6608.2|0
1645017790000|2022-02-16 13:23:10|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|0
1645017800000|2022-02-16 13:23:20|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|0
1645017840000|2022-02-16 13:24:00|6614.7|6608.7|6615.1|6609.1|6615.1|6609.1|6614.7|6608.7|0
1645017860000|2022-02-16 13:24:20|6615.6|6609.6|6616.1|6610.1|6616.1|6610.1|6615.6|6609.6|2
1645017870000|2022-02-16 13:24:30|6616.3|6610.3|6617.2|6611.2|6618.1|6612.1|6616.3|6610.3|1
1645017880000|2022-02-16 13:24:40|6617.1|6611.1|6616.8|6610.8|6617.1|6611.1|6616.3|6610.3|0
1645017890000|2022-02-16 13:24:50|6617.2|6611.2|6617.7|6611.7|6617.7|6611.7|6617.2|6611.2|0
1645017900000|2022-02-16 13:25:00|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6617.8|6611.8|0
1645017910000|2022-02-16 13:25:10|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|1
1645017920000|2022-02-16 13:25:20|6617.3|6611.3|6617.2|6611.2|6617.3|6611.3|6617.2|6611.2|2
1645017930000|2022-02-16 13:25:30|6617.1|6611.1|6617.2|6611.2|6617.2|6611.2|6617.1|6611.1|1
1645017940000|2022-02-16 13:25:40|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1645017970000|2022-02-16 13:26:10|6617.6|6611.6|6617.2|6611.2|6617.6|6611.6|6617.2|6611.2|1
1645017980000|2022-02-16 13:26:20|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1645017990000|2022-02-16 13:26:30|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|1
1645018020000|2022-02-16 13:27:00|6616.7|6610.7|6615.7|6609.7|6616.7|6610.7|6615.7|6609.7|0
1645018040000|2022-02-16 13:27:20|6616.2|6610.2|6616.7|6610.7|6616.7|6610.7|6616.2|6610.2|0
1645018060000|2022-02-16 13:27:40|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1645018070000|2022-02-16 13:27:50|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1645018080000|2022-02-16 13:28:00|6615.8|6609.8|6616.2|6610.2|6616.2|6610.2|6615.8|6609.8|0
1645018090000|2022-02-16 13:28:10|6615.8|6609.8|6615.3|6609.3|6616.2|6610.2|6615.3|6609.3|0
1645018100000|2022-02-16 13:28:20|6614.8|6608.8|6614.7|6608.7|6614.8|6608.8|6614.7|6608.7|0
1645018120000|2022-02-16 13:28:40|6614.2|6608.2|6613.7|6607.7|6614.2|6608.2|6613.7|6607.7|3
1645018130000|2022-02-16 13:28:50|6613.2|6607.2|6613.7|6607.7|6613.7|6607.7|6613.2|6607.2|0
1645018140000|2022-02-16 13:29:00|6614.7|6608.7|6614.2|6608.2|6614.7|6608.7|6613.8|6607.8|0
1645018170000|2022-02-16 13:29:30|||||||||1
1645018190000|2022-02-16 13:29:50|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|0
1645018200000|2022-02-16 13:30:00|6613.7|6607.7|6613.7|6607.7|6614.2|6608.2|6613.7|6607.7|0
1645018220000|2022-02-16 13:30:20|6613.6|6607.6|6613.2|6607.2|6613.6|6607.6|6613.1|6607.1|1
1645018230000|2022-02-16 13:30:30|6613.6|6607.6|6613.7|6607.7|6613.7|6607.7|6613.6|6607.6|0
1645018240000|2022-02-16 13:30:40|6613.6|6607.6|6613.6|6607.6|6613.7|6607.7|6613.6|6607.6|0
1645018250000|2022-02-16 13:30:50|6613.7|6607.7|6613.6|6607.6|6613.7|6607.7|6613.6|6607.6|0
1645018260000|2022-02-16 13:31:00|6612.7|6606.7|6613.7|6607.7|6613.7|6607.7|6612.7|6606.7|1
1645018270000|2022-02-16 13:31:10|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|0
1645018300000|2022-02-16 13:31:40|6613.7|6607.7|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|0
1645018310000|2022-02-16 13:31:50|6614.6|6608.6|6616.3|6610.3|6616.7|6610.7|6614.6|6608.6|3
1645018320000|2022-02-16 13:32:00|6616.7|6610.7|6615.8|6609.8|6618.3|6612.3|6615.8|6609.8|1
1645018330000|2022-02-16 13:32:10|6616.3|6610.3|6614.2|6608.2|6616.3|6610.3|6614.2|6608.2|0
1645018340000|2022-02-16 13:32:20|6613.7|6607.7|6616.2|6610.2|6616.2|6610.2|6613.7|6607.7|0
1645018350000|2022-02-16 13:32:30|6615.8|6609.8|6615.8|6609.8|6616.6|6610.6|6615.8|6609.8|0
1645018360000|2022-02-16 13:32:40|6615.7|6609.7|6615.3|6609.3|6616.2|6610.2|6615.3|6609.3|0
1645018370000|2022-02-16 13:32:50|6615.7|6609.7|6614.7|6608.7|6615.7|6609.7|6614.7|6608.7|0
1645018380000|2022-02-16 13:33:00|6614.2|6608.2|6613.7|6607.7|6614.2|6608.2|6613.6|6607.6|2
1645018390000|2022-02-16 13:33:10|6613.2|6607.2|6614.2|6608.2|6614.2|6608.2|6613.2|6607.2|0
1645018400000|2022-02-16 13:33:20|6614.6|6608.6|6614.7|6608.7|6614.7|6608.7|6614.2|6608.2|0
1645018410000|2022-02-16 13:33:30|6614.2|6608.2|6613.1|6607.1|6614.2|6608.2|6613.1|6607.1|2
1645018420000|2022-02-16 13:33:40|6612.7|6606.7|6612.3|6606.3|6613.2|6607.2|6612.3|6606.3|1
1645018430000|2022-02-16 13:33:50|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.3|6606.3|1
1645018450000|2022-02-16 13:34:10|6612.3|6606.3|6613.2|6607.2|6613.2|6607.2|6611.8|6605.8|2
1645018460000|2022-02-16 13:34:20|6613.3|6607.3|6614.2|6608.2|6614.2|6608.2|6613.3|6607.3|1
1645018470000|2022-02-16 13:34:30|6613.8|6607.8|6614.3|6608.3|6614.3|6608.3|6613.6|6607.6|3
1645018480000|2022-02-16 13:34:40|6614.7|6608.7|6615.6|6609.6|6615.6|6609.6|6614.7|6608.7|0
1645018500000|2022-02-16 13:35:00|6614.8|6608.8|6613.7|6607.7|6614.8|6608.8|6612.2|6606.2|11
1645018510000|2022-02-16 13:35:10|6612.8|6606.8|6612.8|6606.8|6613.7|6607.7|6612.3|6606.3|3
1645018520000|2022-02-16 13:35:20|6612.9|6606.9|6613.7|6607.7|6614.2|6608.2|6612.9|6606.9|0
1645018530000|2022-02-16 13:35:30|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|1
1645018540000|2022-02-16 13:35:40|6614.7|6608.7|6614.8|6608.8|6614.8|6608.8|6614.7|6608.7|0
1645018550000|2022-02-16 13:35:50|6613.3|6607.3|6613.3|6607.3|6613.3|6607.3|6613.3|6607.3|0
1645018560000|2022-02-16 13:36:00|6613.8|6607.8|6614.2|6608.2|6614.2|6608.2|6613.8|6607.8|0
1645018570000|2022-02-16 13:36:10|6613.3|6607.3|6614.8|6608.8|6614.8|6608.8|6613.3|6607.3|2
1645018590000|2022-02-16 13:36:30|6614.6|6608.6|6614.3|6608.3|6614.6|6608.6|6613.8|6607.8|0
1645018610000|2022-02-16 13:36:50|6613.3|6607.3|6611.3|6605.3|6613.8|6607.8|6610.8|6604.8|10
1645018620000|2022-02-16 13:37:00|6611.1|6605.1|6610.8|6604.8|6611.3|6605.3|6610.8|6604.8|1
1645018630000|2022-02-16 13:37:10|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1645018640000|2022-02-16 13:37:20|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|0
1645018660000|2022-02-16 13:37:40|6613.7|6607.7|6614.3|6608.3|6614.3|6608.3|6613.7|6607.7|8
1645018670000|2022-02-16 13:37:50|6612.7|6606.7|6612.2|6606.2|6612.7|6606.7|6611.8|6605.8|3
1645018680000|2022-02-16 13:38:00|6612.3|6606.3|6611.3|6605.3|6612.3|6606.3|6611.3|6605.3|1
1645018700000|2022-02-16 13:38:20|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1645018710000|2022-02-16 13:38:30|6611.1|6605.1|6610.8|6604.8|6611.1|6605.1|6610.8|6604.8|0
1645018720000|2022-02-16 13:38:40|6611.2|6605.2|6613.2|6607.2|6613.2|6607.2|6611.2|6605.2|1
1645018740000|2022-02-16 13:39:00|6613.6|6607.6|6614.1|6608.1|6614.1|6608.1|6613.6|6607.6|1
1645018750000|2022-02-16 13:39:10|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1645018760000|2022-02-16 13:39:20|6614.1|6608.1|6614.3|6608.3|6614.3|6608.3|6614.1|6608.1|1
1645018770000|2022-02-16 13:39:30|6614.7|6608.7|6614.3|6608.3|6614.7|6608.7|6614.3|6608.3|0
1645018800000|2022-02-16 13:40:00|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|2
1645018810000|2022-02-16 13:40:10|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|1
1645018820000|2022-02-16 13:40:20|6614.8|6608.8|6616.8|6610.8|6616.8|6610.8|6614.8|6608.8|1
1645018830000|2022-02-16 13:40:30|6616.7|6610.7|6615.8|6609.8|6616.8|6610.8|6615.8|6609.8|0
1645018840000|2022-02-16 13:40:40|||||||||1
1645018850000|2022-02-16 13:40:50|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.2|6609.2|1
1645018860000|2022-02-16 13:41:00|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1645018870000|2022-02-16 13:41:10|6614.2|6608.2|6613.8|6607.8|6614.2|6608.2|6613.8|6607.8|3
1645018880000|2022-02-16 13:41:20|6613.7|6607.7|6609.7|6603.7|6613.7|6607.7|6609.7|6603.7|7
1645018890000|2022-02-16 13:41:30|6609.6|6603.6|6609.2|6603.2|6610.1|6604.1|6609.2|6603.2|0
1645018910000|2022-02-16 13:41:50|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|0
1645018920000|2022-02-16 13:42:00|6609.1|6603.1|6609.7|6603.7|6609.7|6603.7|6609.1|6603.1|2
1645018930000|2022-02-16 13:42:10|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1645018940000|2022-02-16 13:42:20|6610.2|6604.2|6611.2|6605.2|6611.2|6605.2|6609.8|6603.8|0
1645018950000|2022-02-16 13:42:30|6610.6|6604.6|6610.2|6604.2|6610.6|6604.6|6610.2|6604.2|1
1645018960000|2022-02-16 13:42:40|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1645018970000|2022-02-16 13:42:50|6610.2|6604.2|6609.7|6603.7|6610.6|6604.6|6609.7|6603.7|0
1645018980000|2022-02-16 13:43:00|6609.3|6603.3|6609.1|6603.1|6610.6|6604.6|6609.1|6603.1|0
1645018990000|2022-02-16 13:43:10|6608.7|6602.7|6608.2|6602.2|6608.7|6602.7|6608.2|6602.2|4
1645019000000|2022-02-16 13:43:20|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|0
1645019010000|2022-02-16 13:43:30|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|0
1645019020000|2022-02-16 13:43:40|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|0
1645019030000|2022-02-16 13:43:50|6609.1|6603.1|6610.6|6604.6|6610.6|6604.6|6609.1|6603.1|1
1645019040000|2022-02-16 13:44:00|6610.1|6604.1|6610.6|6604.6|6610.6|6604.6|6610.1|6604.1|0
1645019050000|2022-02-16 13:44:10|6609.4|6603.4|6608.8|6602.8|6609.7|6603.7|6608.2|6602.2|8
1645019060000|2022-02-16 13:44:20|6608.3|6602.3|6608.8|6602.8|6608.8|6602.8|6608.3|6602.3|0
1645019070000|2022-02-16 13:44:30|6608.3|6602.3|6608.8|6602.8|6608.8|6602.8|6608.3|6602.3|0
1645019080000|2022-02-16 13:44:40|6608.3|6602.3|6608.8|6602.8|6609.6|6603.6|6608.3|6602.3|1
1645019090000|2022-02-16 13:44:50|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|1
1645021800000|2022-02-16 14:30:00|6600.3|6594.3|6605.2|6599.2|6606.2|6600.2|6597.3|6591.3|171
1645021810000|2022-02-16 14:30:10|6605.3|6599.3|6596.2|6590.2|6606.2|6600.2|6590.3|6584.3|18
1645021820000|2022-02-16 14:30:20|6597.7|6591.7|6610.2|6604.2|6612.2|6606.2|6597.2|6591.2|36
1645021830000|2022-02-16 14:30:30|6610.1|6604.1|6617.7|6611.7|6620.2|6614.2|6610.1|6604.1|12
1645021840000|2022-02-16 14:30:40|6617.2|6611.2|6612.8|6606.8|6617.2|6611.2|6607.9|6601.9|22
1645021850000|2022-02-16 14:30:50|6612.9|6606.9|6620.7|6614.7|6620.7|6614.7|6612.8|6606.8|12
1645021860000|2022-02-16 14:31:00|6620.2|6614.2|6620.2|6614.2|6621.7|6615.7|6616.2|6610.2|26
1645021870000|2022-02-16 14:31:10|6620.7|6614.7|6626.2|6620.2|6629.2|6623.2|6620.7|6614.7|22
1645021880000|2022-02-16 14:31:20|6625.7|6619.7|6629.3|6623.3|6635.2|6629.2|6625.7|6619.7|61
1645021890000|2022-02-16 14:31:30|6628.2|6622.2|6629.2|6623.2|6629.7|6623.7|6628.2|6622.2|4
1645021900000|2022-02-16 14:31:40|6627.3|6621.3|6627.8|6621.8|6630.7|6624.7|6627.3|6621.3|9
1645021910000|2022-02-16 14:31:50|6628.7|6622.7|6635.2|6629.2|6635.2|6629.2|6627.7|6621.7|14
1645021920000|2022-02-16 14:32:00|6635.7|6629.7|6640.3|6634.3|6640.7|6634.7|6635.2|6629.2|26
1645021930000|2022-02-16 14:32:10|6640.2|6634.2|6638.3|6632.3|6640.2|6634.2|6638.3|6632.3|10
1645021940000|2022-02-16 14:32:20|6639.2|6633.2|6649.2|6643.2|6649.2|6643.2|6638.7|6632.7|23
1645021950000|2022-02-16 14:32:30|6649.7|6643.7|6651.2|6645.2|6651.7|6645.7|6649.2|6643.2|19
1645021960000|2022-02-16 14:32:40|6649.7|6643.7|6647.2|6641.2|6649.7|6643.7|6643.7|6637.7|23
1645021970000|2022-02-16 14:32:50|6648.2|6642.2|6647.7|6641.7|6648.7|6642.7|6646.8|6640.8|7
1645021980000|2022-02-16 14:33:00|6647.2|6641.2|6645.3|6639.3|6647.7|6641.7|6644.3|6638.3|72
1645021990000|2022-02-16 14:33:10|6643.9|6637.9|6641.8|6635.8|6644.4|6638.4|6640.4|6634.4|5
1645022000000|2022-02-16 14:33:20|6640.9|6634.9|6644.7|6638.7|6647.7|6641.7|6640.9|6634.9|13
1645022010000|2022-02-16 14:33:30|6644.9|6638.9|6649.4|6643.4|6649.4|6643.4|6644.9|6638.9|12
1645022020000|2022-02-16 14:33:40|6649.9|6643.9|6654.9|6648.9|6655.9|6649.9|6649.8|6643.8|47
1645022030000|2022-02-16 14:33:50|6655.7|6649.7|6649.4|6643.4|6655.8|6649.8|6648.9|6642.9|70
1645022040000|2022-02-16 14:34:00|6648.9|6642.9|6650.4|6644.4|6652.8|6646.8|6648.9|6642.9|7
1645022050000|2022-02-16 14:34:10|6650.3|6644.3|6650.8|6644.8|6651.2|6645.2|6648.7|6642.7|7
1645022060000|2022-02-16 14:34:20|6650.4|6644.4|6651.4|6645.4|6651.7|6645.7|6650.3|6644.3|21
1645022070000|2022-02-16 14:34:30|6649.8|6643.8|6642.9|6636.9|6649.8|6643.8|6641.4|6635.4|27
1645022080000|2022-02-16 14:34:40|6643.3|6637.3|6641.9|6635.9|6646.4|6640.4|6641.4|6635.4|11
1645022090000|2022-02-16 14:34:50|6643.4|6637.4|6642.7|6636.7|6644.3|6638.3|6642.3|6636.3|5
1645022100000|2022-02-16 14:35:00|6642.8|6636.8|6640.9|6634.9|6642.8|6636.8|6637.4|6631.4|6
1645022110000|2022-02-16 14:35:10|6640.4|6634.4|6641.7|6635.7|6641.7|6635.7|6639.2|6633.2|15
1645022120000|2022-02-16 14:35:20|6641.2|6635.2|6642.2|6636.2|6642.6|6636.6|6640.7|6634.7|5
1645022130000|2022-02-16 14:35:30|6642.1|6636.1|6643.2|6637.2|6643.2|6637.2|6639.7|6633.7|15
1645022140000|2022-02-16 14:35:40|6643.7|6637.7|6646.2|6640.2|6646.2|6640.2|6643.7|6637.7|9
1645022150000|2022-02-16 14:35:50|6646.3|6640.3|6651.3|6645.3|6651.3|6645.3|6646.3|6640.3|9
1645022160000|2022-02-16 14:36:00|6652.8|6646.8|6647.4|6641.4|6652.8|6646.8|6645.8|6639.8|19
1645022170000|2022-02-16 14:36:10|6646.9|6640.9|6649.4|6643.4|6649.4|6643.4|6646.4|6640.4|5
1645022180000|2022-02-16 14:36:20|6649.9|6643.9|6651.9|6645.9|6652.4|6646.4|6649.9|6643.9|7
1645022190000|2022-02-16 14:36:30|6650.4|6644.4|6649.9|6643.9|6650.4|6644.4|6649.9|6643.9|6
1645022200000|2022-02-16 14:36:40|6650.4|6644.4|6647.9|6641.9|6652.4|6646.4|6647.9|6641.9|17
1645022210000|2022-02-16 14:36:50|6648|6642|6650.9|6644.9|6651.4|6645.4|6648|6642|4
1645022220000|2022-02-16 14:37:00|6650.4|6644.4|6652.4|6646.4|6652.9|6646.9|6650.4|6644.4|9
1645022230000|2022-02-16 14:37:10|6653.8|6647.8|6654.4|6648.4|6654.4|6648.4|6653.8|6647.8|4
1645022240000|2022-02-16 14:37:20|6654.9|6648.9|6653.4|6647.4|6654.9|6648.9|6652.9|6646.9|3
1645022250000|2022-02-16 14:37:30|6652.9|6646.9|6653.4|6647.4|6653.4|6647.4|6652.9|6646.9|0
1645022260000|2022-02-16 14:37:40|6653.9|6647.9|6652.7|6646.7|6654.9|6648.9|6652.7|6646.7|15
1645022270000|2022-02-16 14:37:50|6652.3|6646.3|6647.4|6641.4|6652.4|6646.4|6647.4|6641.4|7
1645022280000|2022-02-16 14:38:00|6646.4|6640.4|6646.9|6640.9|6646.9|6640.9|6644.9|6638.9|20
1645022290000|2022-02-16 14:38:10|6647.4|6641.4|6649.8|6643.8|6649.8|6643.8|6647.4|6641.4|4
1645022300000|2022-02-16 14:38:20|6649.9|6643.9|6647.4|6641.4|6649.9|6643.9|6647.4|6641.4|4
1645022310000|2022-02-16 14:38:30|6647.2|6641.2|6647.4|6641.4|6647.4|6641.4|6643.9|6637.9|20
1645022320000|2022-02-16 14:38:40|6647.8|6641.8|6646.4|6640.4|6647.9|6641.9|6645.4|6639.4|0
1645022330000|2022-02-16 14:38:50|6646.8|6640.8|6645.4|6639.4|6646.8|6640.8|6645.4|6639.4|5
1645022340000|2022-02-16 14:39:00|6643.8|6637.8|6643.4|6637.4|6644.9|6638.9|6643.4|6637.4|9
1645022350000|2022-02-16 14:39:10|6643.3|6637.3|6642.9|6636.9|6644.9|6638.9|6642.9|6636.9|2
1645022360000|2022-02-16 14:39:20|6642.4|6636.4|6644.4|6638.4|6644.4|6638.4|6642.4|6636.4|1
1645022370000|2022-02-16 14:39:30|6643.9|6637.9|6645.9|6639.9|6645.9|6639.9|6643.4|6637.4|3
1645022380000|2022-02-16 14:39:40|6646.3|6640.3|6642.4|6636.4|6646.4|6640.4|6642.4|6636.4|4
1645022390000|2022-02-16 14:39:50|6643.4|6637.4|6645.4|6639.4|6645.4|6639.4|6642.4|6636.4|1
1645022400000|2022-02-16 14:40:00|6645.3|6639.3|6645.4|6639.4|6645.4|6639.4|6642.9|6636.9|4
1645022410000|2022-02-16 14:40:10|6644.4|6638.4|6645.4|6639.4|6645.4|6639.4|6644.4|6638.4|2
1645022420000|2022-02-16 14:40:20|6645.5|6639.5|6648.6|6642.6|6649|6643|6645.5|6639.5|352
1645022430000|2022-02-16 14:40:30|6645.5|6639.5|6643|6637|6645.5|6639.5|6643|6637|42
1645022440000|2022-02-16 14:40:40|6643.5|6637.5|6642.9|6636.9|6643.5|6637.5|6641.4|6635.4|90
1645022450000|2022-02-16 14:40:50|6643.4|6637.4|6642.9|6636.9|6643.4|6637.4|6642.4|6636.4|0
1645022460000|2022-02-16 14:41:00|6642.1|6636.1|6642.4|6636.4|6642.4|6636.4|6640.2|6634.2|61
1645022470000|2022-02-16 14:41:10|6642.9|6636.9|6641.9|6635.9|6642.9|6636.9|6641.8|6635.8|5
1645022480000|2022-02-16 14:41:20|6642.4|6636.4|6642.9|6636.9|6642.9|6636.9|6641.9|6635.9|10
1645022490000|2022-02-16 14:41:30|||||||||1
1645022500000|2022-02-16 14:41:40|6641.4|6635.4|6643.9|6637.9|6644.4|6638.4|6641.4|6635.4|14
1645022510000|2022-02-16 14:41:50|6643.4|6637.4|6643.8|6637.8|6643.8|6637.8|6643.4|6637.4|2
1645022520000|2022-02-16 14:42:00|6643.4|6637.4|6641.9|6635.9|6644.4|6638.4|6641.9|6635.9|7
1645022530000|2022-02-16 14:42:10|6641.4|6635.4|6646.9|6640.9|6646.9|6640.9|6641.4|6635.4|5
1645022540000|2022-02-16 14:42:20|6646.4|6640.4|6644.9|6638.9|6646.4|6640.4|6644.4|6638.4|3
1645022550000|2022-02-16 14:42:30|6644.4|6638.4|6645.9|6639.9|6646.4|6640.4|6644.4|6638.4|4
1645022560000|2022-02-16 14:42:40|6645.4|6639.4|6646.4|6640.4|6646.4|6640.4|6643.9|6637.9|17
1645022570000|2022-02-16 14:42:50|6644.9|6638.9|6643.4|6637.4|6644.9|6638.9|6643.4|6637.4|6
1645022580000|2022-02-16 14:43:00|6643.5|6637.5|6642.9|6636.9|6645.8|6639.8|6642.9|6636.9|5
1645022590000|2022-02-16 14:43:10|6643.8|6637.8|6643.8|6637.8|6643.8|6637.8|6643.8|6637.8|0
1645022600000|2022-02-16 14:43:20|6643.9|6637.9|6647.9|6641.9|6647.9|6641.9|6642.9|6636.9|18
1645022620000|2022-02-16 14:43:40|6648.3|6642.3|6646.8|6640.8|6648.4|6642.4|6645.9|6639.9|5
1645022630000|2022-02-16 14:43:50|6646.9|6640.9|6648.8|6642.8|6649.8|6643.8|6646.9|6640.9|2
1645022640000|2022-02-16 14:44:00|6649.3|6643.3|6646.9|6640.9|6649.3|6643.3|6646.9|6640.9|5
1645022650000|2022-02-16 14:44:10|6647.9|6641.9|6649.4|6643.4|6649.4|6643.4|6646.9|6640.9|27
1645022660000|2022-02-16 14:44:20|6649.9|6643.9|6654.3|6648.3|6654.4|6648.4|6649.9|6643.9|23
1645022670000|2022-02-16 14:44:30|6654.7|6648.7|6655|6649|6655|6649|6653.9|6647.9|16
1645022680000|2022-02-16 14:44:40|6655.4|6649.4|6654.9|6648.9|6655.4|6649.4|6653.9|6647.9|7
1645022690000|2022-02-16 14:44:50|6653.9|6647.9|6654.8|6648.8|6655.3|6649.3|6653.9|6647.9|5
1645022700000|2022-02-16 14:45:00|6655.2|6649.2|6666.4|6660.4|6666.4|6660.4|6655.2|6649.2|41
1645022710000|2022-02-16 14:45:10|6666.9|6660.9|6660.9|6654.9|6666.9|6660.9|6660.9|6654.9|27
1645022720000|2022-02-16 14:45:20|6661.3|6655.3|6662.9|6656.9|6663.4|6657.4|6660.9|6654.9|8
1645022730000|2022-02-16 14:45:30|6663.3|6657.3|6665.9|6659.9|6665.9|6659.9|6663.3|6657.3|9
1645022740000|2022-02-16 14:45:40|6666.7|6660.7|6667.8|6661.8|6669.3|6663.3|6666.4|6660.4|37
1645022750000|2022-02-16 14:45:50|6668.9|6662.9|6668.3|6662.3|6669.8|6663.8|6666.9|6660.9|25
1645022760000|2022-02-16 14:46:00|6668.2|6662.2|6670.9|6664.9|6673.3|6667.3|6667.9|6661.9|127
1645022770000|2022-02-16 14:46:10|6671|6665|6672.3|6666.3|6672.8|6666.8|6671|6665|5
1645022780000|2022-02-16 14:46:20|6671.4|6665.4|6672.3|6666.3|6672.9|6666.9|6671.4|6665.4|9
1645022790000|2022-02-16 14:46:30|6670.8|6664.8|6671.3|6665.3|6671.3|6665.3|6668.9|6662.9|9
1645022800000|2022-02-16 14:46:40|6669.9|6663.9|6672.4|6666.4|6672.4|6666.4|6669.9|6663.9|7
1645022810000|2022-02-16 14:46:50|6672.3|6666.3|6670.4|6664.4|6672.3|6666.3|6670.4|6664.4|1
1645022820000|2022-02-16 14:47:00|6670.9|6664.9|6670.9|6664.9|6670.9|6664.9|6670.9|6664.9|1
1645022830000|2022-02-16 14:47:10|6670.7|6664.7|6670.4|6664.4|6670.7|6664.7|6668.4|6662.4|5
1645022840000|2022-02-16 14:47:20|6670.3|6664.3|6668.3|6662.3|6670.3|6664.3|6667.8|6661.8|42
1645022850000|2022-02-16 14:47:30|6668.8|6662.8|6670.3|6664.3|6670.8|6664.8|6668.3|6662.3|10
1645022860000|2022-02-16 14:47:40|6670.7|6664.7|6669.4|6663.4|6671.8|6665.8|6669.4|6663.4|7
1645022870000|2022-02-16 14:47:50|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6667.8|6661.8|4
1645022880000|2022-02-16 14:48:00|6670.3|6664.3|6670.4|6664.4|6672.4|6666.4|6669.9|6663.9|18
1645022890000|2022-02-16 14:48:10|6669.4|6663.4|6668.9|6662.9|6669.9|6663.9|6668.4|6662.4|7
1645022900000|2022-02-16 14:48:20|6668.4|6662.4|6666.4|6660.4|6668.8|6662.8|6666.4|6660.4|3
1645022910000|2022-02-16 14:48:30|6664.4|6658.4|6660.4|6654.4|6664.4|6658.4|6660.4|6654.4|100
1645022920000|2022-02-16 14:48:40|6658.8|6652.8|6657.8|6651.8|6658.8|6652.8|6655.9|6649.9|14
1645022930000|2022-02-16 14:48:50|6657.9|6651.9|6656.9|6650.9|6658.3|6652.3|6656.9|6650.9|2
1645022940000|2022-02-16 14:49:00|6657.3|6651.3|6657.4|6651.4|6657.9|6651.9|6655.9|6649.9|9
1645022950000|2022-02-16 14:49:10|6658.4|6652.4|6662.3|6656.3|6662.9|6656.9|6658.4|6652.4|9
1645022960000|2022-02-16 14:49:20|6660.8|6654.8|6661.9|6655.9|6662.4|6656.4|6660.8|6654.8|27
1645022970000|2022-02-16 14:49:30|6659.9|6653.9|6659.9|6653.9|6660.4|6654.4|6659.4|6653.4|3
1645022980000|2022-02-16 14:49:40|6659.4|6653.4|6661.8|6655.8|6663.3|6657.3|6658.9|6652.9|11
1645022990000|2022-02-16 14:49:50|6661.4|6655.4|6659.4|6653.4|6661.8|6655.8|6659.4|6653.4|5
1645023000000|2022-02-16 14:50:00|6659.5|6653.5|6661.8|6655.8|6661.8|6655.8|6659.5|6653.5|1
1645023010000|2022-02-16 14:50:10|6660.8|6654.8|6660.8|6654.8|6661.3|6655.3|6660.4|6654.4|23
1645023020000|2022-02-16 14:50:20|6661.3|6655.3|6662.8|6656.8|6662.8|6656.8|6661.3|6655.3|3
1645023030000|2022-02-16 14:50:30|6662.4|6656.4|6660.9|6654.9|6662.8|6656.8|6660.4|6654.4|7
1645023040000|2022-02-16 14:50:40|6660.8|6654.8|6655.9|6649.9|6660.8|6654.8|6655.6|6649.6|7
1645023050000|2022-02-16 14:50:50|6656.3|6650.3|6653.3|6647.3|6656.3|6650.3|6652.8|6646.8|5
1645023060000|2022-02-16 14:51:00|6652.9|6646.9|6655.3|6649.3|6655.3|6649.3|6652.9|6646.9|3
1645023070000|2022-02-16 14:51:10|6654.9|6648.9|6659.3|6653.3|6659.8|6653.8|6654.9|6648.9|5
1645023080000|2022-02-16 14:51:20|6656.9|6650.9|6656.9|6650.9|6657.3|6651.3|6656.9|6650.9|3
1645023090000|2022-02-16 14:51:30|6657.4|6651.4|6656.9|6650.9|6657.9|6651.9|6656.9|6650.9|2
1645023100000|2022-02-16 14:51:40|6657.3|6651.3|6657.4|6651.4|6657.4|6651.4|6657.3|6651.3|1
1645023110000|2022-02-16 14:51:50|6660.4|6654.4|6660.8|6654.8|6660.8|6654.8|6660.4|6654.4|1
1645023120000|2022-02-16 14:52:00|6657.4|6651.4|6660.9|6654.9|6662.8|6656.8|6657.4|6651.4|26
1645023130000|2022-02-16 14:52:10|6661.4|6655.4|6658.4|6652.4|6661.4|6655.4|6658.4|6652.4|14
1645023140000|2022-02-16 14:52:20|6657.9|6651.9|6657.9|6651.9|6658.4|6652.4|6657.4|6651.4|1
1645023150000|2022-02-16 14:52:30|6658.4|6652.4|6655.4|6649.4|6658.4|6652.4|6655.4|6649.4|4
1645023160000|2022-02-16 14:52:40|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|1
1645023170000|2022-02-16 14:52:50|6656.9|6650.9|6658.8|6652.8|6658.8|6652.8|6656.9|6650.9|4
1645023180000|2022-02-16 14:53:00|6658.4|6652.4|6657.9|6651.9|6658.8|6652.8|6657.9|6651.9|0
1645023190000|2022-02-16 14:53:10|6657.4|6651.4|6655.4|6649.4|6657.4|6651.4|6655.4|6649.4|3
1645023200000|2022-02-16 14:53:20|6655.3|6649.3|6654.9|6648.9|6656.9|6650.9|6653.9|6647.9|6
1645023210000|2022-02-16 14:53:30|6654.4|6648.4|6653.4|6647.4|6654.4|6648.4|6653.4|6647.4|24
1645023220000|2022-02-16 14:53:40|6654.4|6648.4|6654.3|6648.3|6655.3|6649.3|6654.3|6648.3|4
1645023230000|2022-02-16 14:53:50|6655.2|6649.2|6655.2|6649.2|6655.8|6649.8|6654.7|6648.7|24
1645023240000|2022-02-16 14:54:00|6655.7|6649.7|6654.8|6648.8|6656.2|6650.2|6654.8|6648.8|8
1645023250000|2022-02-16 14:54:10|6654.4|6648.4|6655.8|6649.8|6655.8|6649.8|6654.4|6648.4|0
1645023260000|2022-02-16 14:54:20|||||||||16
1645023270000|2022-02-16 14:54:30|6655.3|6649.3|6659.4|6653.4|6660.9|6654.9|6654.8|6648.8|9
1645023280000|2022-02-16 14:54:40|6658.4|6652.4|6656.3|6650.3|6658.4|6652.4|6655.8|6649.8|116
1645023290000|2022-02-16 14:54:50|6656.4|6650.4|6658.2|6652.2|6658.2|6652.2|6656.4|6650.4|0
1645023300000|2022-02-16 14:55:00|6658.7|6652.7|6657.3|6651.3|6658.7|6652.7|6656.8|6650.8|10
1645023310000|2022-02-16 14:55:10|6657.8|6651.8|6656.8|6650.8|6657.8|6651.8|6656.8|6650.8|0
1645023320000|2022-02-16 14:55:20|6657.7|6651.7|6657.7|6651.7|6657.8|6651.8|6657.2|6651.2|1
1645023330000|2022-02-16 14:55:30|6658.2|6652.2|6653.4|6647.4|6658.2|6652.2|6652.8|6646.8|120
1645023340000|2022-02-16 14:55:40|6652.9|6646.9|6651.3|6645.3|6653.4|6647.4|6650.9|6644.9|11
1645023350000|2022-02-16 14:55:50|6652.7|6646.7|6653.2|6647.2|6654.7|6648.7|6652.2|6646.2|3
1645023360000|2022-02-16 14:56:00|6653.8|6647.8|6650.7|6644.7|6654.2|6648.2|6649.4|6643.4|8
1645023370000|2022-02-16 14:56:10|6651.2|6645.2|6650.8|6644.8|6651.2|6645.2|6649.3|6643.3|2
1645023380000|2022-02-16 14:56:20|6650.3|6644.3|6649.3|6643.3|6650.3|6644.3|6649.3|6643.3|0
1645023390000|2022-02-16 14:56:30|6649.7|6643.7|6652.2|6646.2|6652.2|6646.2|6649.7|6643.7|10
1645023400000|2022-02-16 14:56:40|6652.7|6646.7|6652.3|6646.3|6654.2|6648.2|6652.2|6646.2|1
1645023410000|2022-02-16 14:56:50|6652.2|6646.2|6651.2|6645.2|6652.7|6646.7|6650.3|6644.3|9
1645023420000|2022-02-16 14:57:00|6650.8|6644.8|6650.7|6644.7|6651.8|6645.8|6649.8|6643.8|4
1645023430000|2022-02-16 14:57:10|6651.8|6645.8|6651.2|6645.2|6651.9|6645.9|6650.7|6644.7|7
1645023440000|2022-02-16 14:57:20|6650.3|6644.3|6650.3|6644.3|6650.7|6644.7|6650.3|6644.3|3
1645023450000|2022-02-16 14:57:30|6650.8|6644.8|6651.7|6645.7|6651.7|6645.7|6650.8|6644.8|1
1645023460000|2022-02-16 14:57:40|6653.2|6647.2|6652.7|6646.7|6653.2|6647.2|6652.7|6646.7|3
1645023470000|2022-02-16 14:57:50|6653.2|6647.2|6654.7|6648.7|6654.7|6648.7|6653.2|6647.2|3
1645023480000|2022-02-16 14:58:00|6655.2|6649.2|6657.3|6651.3|6658.2|6652.2|6655.2|6649.2|184
1645023490000|2022-02-16 14:58:10|6657.8|6651.8|6657.9|6651.9|6657.9|6651.9|6656.9|6650.9|3
1645023500000|2022-02-16 14:58:20|6657.8|6651.8|6658.3|6652.3|6658.3|6652.3|6657.8|6651.8|0
1645023510000|2022-02-16 14:58:30|6657.9|6651.9|6655.4|6649.4|6657.9|6651.9|6653.9|6647.9|2
1645023520000|2022-02-16 14:58:40|6654.9|6648.9|6657.9|6651.9|6657.9|6651.9|6654.9|6648.9|1
1645023530000|2022-02-16 14:58:50|6658.3|6652.3|6658.9|6652.9|6658.9|6652.9|6658.3|6652.3|14
1645023540000|2022-02-16 14:59:00|6658.8|6652.8|6655.4|6649.4|6658.8|6652.8|6654.9|6648.9|5
1645023550000|2022-02-16 14:59:10|6655.9|6649.9|6655.8|6649.8|6655.9|6649.9|6655.4|6649.4|0
1645023560000|2022-02-16 14:59:20|6655.4|6649.4|6657.9|6651.9|6657.9|6651.9|6654.9|6648.9|1
1645023570000|2022-02-16 14:59:30|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|6657.9|6651.9|2
1645023580000|2022-02-16 14:59:40|6656.4|6650.4|6658.4|6652.4|6658.4|6652.4|6655.9|6649.9|3
1645023590000|2022-02-16 14:59:50|6658.3|6652.3|6658.4|6652.4|6658.9|6652.9|6657.9|6651.9|2
1645023600000|2022-02-16 15:00:00|6658.9|6652.9|6656.4|6650.4|6658.9|6652.9|6655.9|6649.9|12
1645023610000|2022-02-16 15:00:10|6655.9|6649.9|6654.9|6648.9|6656.4|6650.4|6654.9|6648.9|0
1645023620000|2022-02-16 15:00:20|6652.4|6646.4|6653.4|6647.4|6653.4|6647.4|6652.4|6646.4|1
1645023630000|2022-02-16 15:00:30|6652.9|6646.9|6651.4|6645.4|6653.9|6647.9|6650.4|6644.4|12
1645023640000|2022-02-16 15:00:40|6651|6645|6652.9|6646.9|6652.9|6646.9|6650.9|6644.9|0
1645023650000|2022-02-16 15:00:50|6652.4|6646.4|6651.9|6645.9|6652.9|6646.9|6651.9|6645.9|26
1645023660000|2022-02-16 15:01:00|6650.9|6644.9|6653.9|6647.9|6653.9|6647.9|6650.9|6644.9|4
1645023670000|2022-02-16 15:01:10|6653.4|6647.4|6651.9|6645.9|6653.9|6647.9|6651.4|6645.4|7
1645023680000|2022-02-16 15:01:20|6652.4|6646.4|6650.4|6644.4|6652.4|6646.4|6650.4|6644.4|8
1645023690000|2022-02-16 15:01:30|6650.9|6644.9|6648.4|6642.4|6651.3|6645.3|6648.4|6642.4|3
1645023700000|2022-02-16 15:01:40|6647.9|6641.9|6647.3|6641.3|6647.9|6641.9|6646.3|6640.3|5
1645023710000|2022-02-16 15:01:50|6647.4|6641.4|6646.4|6640.4|6647.9|6641.9|6646.4|6640.4|4
1645023720000|2022-02-16 15:02:00|6646.9|6640.9|6646.8|6640.8|6646.9|6640.9|6644.9|6638.9|8
1645023730000|2022-02-16 15:02:10|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|1
1645023750000|2022-02-16 15:02:30|6648.3|6642.3|6648.9|6642.9|6649.3|6643.3|6648.3|6642.3|8
1645023760000|2022-02-16 15:02:40|6647.9|6641.9|6647.4|6641.4|6647.9|6641.9|6646.9|6640.9|3
1645023770000|2022-02-16 15:02:50|6649.3|6643.3|6648.9|6642.9|6649.4|6643.4|6648.9|6642.9|7
1645023780000|2022-02-16 15:03:00|6650.4|6644.4|6652.4|6646.4|6652.4|6646.4|6649.3|6643.3|22
1645023790000|2022-02-16 15:03:10|6652.3|6646.3|6652.9|6646.9|6652.9|6646.9|6650.9|6644.9|12
1645023800000|2022-02-16 15:03:20|6654.2|6648.2|6652.9|6646.9|6654.2|6648.2|6652.9|6646.9|0
1645023810000|2022-02-16 15:03:30|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|0
1645023820000|2022-02-16 15:03:40|6652.9|6646.9|6654.4|6648.4|6654.4|6648.4|6652.9|6646.9|1
1645023830000|2022-02-16 15:03:50|6654.9|6648.9|6653.9|6647.9|6654.9|6648.9|6653.9|6647.9|1
1645023840000|2022-02-16 15:04:00|6654|6648|6655.4|6649.4|6655.4|6649.4|6653.9|6647.9|2
1645023850000|2022-02-16 15:04:10|6654.9|6648.9|6653.9|6647.9|6654.9|6648.9|6653.9|6647.9|1
1645023860000|2022-02-16 15:04:20|6653.4|6647.4|6653.4|6647.4|6654.3|6648.3|6653.4|6647.4|0
1645023870000|2022-02-16 15:04:30|6653.5|6647.5|6653.4|6647.4|6653.5|6647.5|6653.4|6647.4|4
1645023880000|2022-02-16 15:04:40|6652.9|6646.9|6648.4|6642.4|6652.9|6646.9|6648.4|6642.4|4
1645023890000|2022-02-16 15:04:50|6648.9|6642.9|6646.9|6640.9|6648.9|6642.9|6646.9|6640.9|3
1645023900000|2022-02-16 15:05:00|6647.4|6641.4|6646.4|6640.4|6647.4|6641.4|6646.4|6640.4|2
1645023910000|2022-02-16 15:05:10|6646.8|6640.8|6645.9|6639.9|6646.8|6640.8|6645.9|6639.9|1
1645023920000|2022-02-16 15:05:20|6646.4|6640.4|6646.4|6640.4|6646.8|6640.8|6645.9|6639.9|44
1645023930000|2022-02-16 15:05:30|6646.9|6640.9|6647.4|6641.4|6647.4|6641.4|6646.9|6640.9|3
1645023940000|2022-02-16 15:05:40|6647.9|6641.9|6647.3|6641.3|6647.9|6641.9|6646.9|6640.9|10
1645023950000|2022-02-16 15:05:50|6646.9|6640.9|6648.4|6642.4|6648.4|6642.4|6646.4|6640.4|2
1645023960000|2022-02-16 15:06:00|6647.9|6641.9|6647.9|6641.9|6648.7|6642.7|6647.4|6641.4|1
1645023970000|2022-02-16 15:06:10|6648.4|6642.4|6648.4|6642.4|6648.4|6642.4|6647.9|6641.9|0
1645023980000|2022-02-16 15:06:20|6647.4|6641.4|6647.4|6641.4|6648.3|6642.3|6647.4|6641.4|1
1645023990000|2022-02-16 15:06:30|6647.9|6641.9|6651.3|6645.3|6651.3|6645.3|6647.9|6641.9|3
1645024000000|2022-02-16 15:06:40|6650.8|6644.8|6650.3|6644.3|6652.3|6646.3|6650.3|6644.3|5
1645024010000|2022-02-16 15:06:50|6650.4|6644.4|6650.8|6644.8|6650.8|6644.8|6650.4|6644.4|6
1645024020000|2022-02-16 15:07:00|6650.9|6644.9|6652.8|6646.8|6652.8|6646.8|6650.9|6644.9|2
1645024040000|2022-02-16 15:07:20|6652.9|6646.9|6653.3|6647.3|6653.4|6647.4|6652.9|6646.9|0
1645024050000|2022-02-16 15:07:30|6653.4|6647.4|6653.4|6647.4|6653.9|6647.9|6653.4|6647.4|9
1645024060000|2022-02-16 15:07:40|6653.8|6647.8|6654.9|6648.9|6654.9|6648.9|6653.4|6647.4|3
1645024070000|2022-02-16 15:07:50|6654.4|6648.4|6653.9|6647.9|6654.4|6648.4|6653.9|6647.9|4
1645024080000|2022-02-16 15:08:00|6654.3|6648.3|6653.4|6647.4|6655.4|6649.4|6653.4|6647.4|8
1645024090000|2022-02-16 15:08:10|6653.8|6647.8|6653.8|6647.8|6653.8|6647.8|6653.8|6647.8|3
1645024100000|2022-02-16 15:08:20|6653.7|6647.7|6652.4|6646.4|6653.7|6647.7|6652.4|6646.4|6
1645024110000|2022-02-16 15:08:30|||||||||3
1645024120000|2022-02-16 15:08:40|||||||||4
1645024130000|2022-02-16 15:08:50|6652.9|6646.9|6653.3|6647.3|6653.4|6647.4|6652.9|6646.9|4
1645024140000|2022-02-16 15:09:00|6651.4|6645.4|6651.3|6645.3|6651.4|6645.4|6650.9|6644.9|5
1645024150000|2022-02-16 15:09:10|6650.9|6644.9|6647.4|6641.4|6650.9|6644.9|6646.5|6640.5|10
1645024160000|2022-02-16 15:09:20|6647.8|6641.8|6647.4|6641.4|6648.8|6642.8|6647.4|6641.4|3
1645024170000|2022-02-16 15:09:30|6647.8|6641.8|6647.9|6641.9|6648.3|6642.3|6647.8|6641.8|3
1645024180000|2022-02-16 15:09:40|6648.3|6642.3|6649.9|6643.9|6649.9|6643.9|6648.3|6642.3|5
1645024190000|2022-02-16 15:09:50|6649.4|6643.4|6649.4|6643.4|6649.9|6643.9|6649.4|6643.4|3
1645024200000|2022-02-16 15:10:00|6649.9|6643.9|6644.4|6638.4|6649.9|6643.9|6644.4|6638.4|13
1645024210000|2022-02-16 15:10:10|6643.9|6637.9|6644.9|6638.9|6645.8|6639.8|6643.9|6637.9|6
1645024220000|2022-02-16 15:10:20|6645.4|6639.4|6645.9|6639.9|6645.9|6639.9|6645.2|6639.2|6
1645024230000|2022-02-16 15:10:30|6646.7|6640.7|6647.8|6641.8|6647.8|6641.8|6646.4|6640.4|5
1645024240000|2022-02-16 15:10:40|6648.2|6642.2|6649.3|6643.3|6649.4|6643.4|6648.2|6642.2|3
1645024250000|2022-02-16 15:10:50|6649.9|6643.9|6648.9|6642.9|6651.3|6645.3|6648.9|6642.9|7
1645024260000|2022-02-16 15:11:00|6647.8|6641.8|6647.4|6641.4|6647.8|6641.8|6646.9|6640.9|6
1645024270000|2022-02-16 15:11:10|6646.4|6640.4|6646.4|6640.4|6646.9|6640.9|6646.4|6640.4|3
1645024280000|2022-02-16 15:11:20|6646.3|6640.3|6646.4|6640.4|6646.4|6640.4|6645.4|6639.4|3
1645024290000|2022-02-16 15:11:30|6646.3|6640.3|6647.3|6641.3|6647.3|6641.3|6645.9|6639.9|16
1645024300000|2022-02-16 15:11:40|6646.9|6640.9|6647.3|6641.3|6647.3|6641.3|6646.9|6640.9|4
1645024310000|2022-02-16 15:11:50|6647.4|6641.4|6647.9|6641.9|6647.9|6641.9|6647.4|6641.4|5
1645024320000|2022-02-16 15:12:00|6648.9|6642.9|6651.9|6645.9|6651.9|6645.9|6648.9|6642.9|7
1645024330000|2022-02-16 15:12:10|6652.4|6646.4|6652.8|6646.8|6652.8|6646.8|6652.3|6646.3|3
1645024340000|2022-02-16 15:12:20|6652.4|6646.4|6653.4|6647.4|6653.4|6647.4|6652.4|6646.4|2
1645024350000|2022-02-16 15:12:30|||||||||4
1645024360000|2022-02-16 15:12:40|6654.8|6648.8|6655.9|6649.9|6655.9|6649.9|6654.8|6648.8|17
1645024370000|2022-02-16 15:12:50|6656.3|6650.3|6656.3|6650.3|6656.3|6650.3|6656.3|6650.3|3
1645024380000|2022-02-16 15:13:00|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|6656.9|6650.9|10
1645024390000|2022-02-16 15:13:10|6657.3|6651.3|6657.3|6651.3|6658.4|6652.4|6657|6651|15
1645024400000|2022-02-16 15:13:20|6657.4|6651.4|6657.8|6651.8|6657.8|6651.8|6657.3|6651.3|5
1645024410000|2022-02-16 15:13:30|6658.4|6652.4|6658.9|6652.9|6658.9|6652.9|6658.4|6652.4|5
1645024420000|2022-02-16 15:13:40|6656.9|6650.9|6657.4|6651.4|6658.4|6652.4|6656.9|6650.9|10
1645024430000|2022-02-16 15:13:50|6656.9|6650.9|6656.4|6650.4|6656.9|6650.9|6656.4|6650.4|2
1645024440000|2022-02-16 15:14:00|||||||||5
1645024450000|2022-02-16 15:14:10|6656.3|6650.3|6655.4|6649.4|6656.8|6650.8|6655.4|6649.4|5
1645024460000|2022-02-16 15:14:20|6655.9|6649.9|6654.9|6648.9|6655.9|6649.9|6654.9|6648.9|2
1645024470000|2022-02-16 15:14:30|6655.8|6649.8|6654.4|6648.4|6655.8|6649.8|6654.4|6648.4|13
1645024480000|2022-02-16 15:14:40|6653.9|6647.9|6652.9|6646.9|6653.9|6647.9|6652.4|6646.4|5
1645024490000|2022-02-16 15:14:50|6653.7|6647.7|6653.9|6647.9|6654.4|6648.4|6653|6647|2
1645024500000|2022-02-16 15:15:00|6654.4|6648.4|6654.4|6648.4|6656.4|6650.4|6653.9|6647.9|3
1645024510000|2022-02-16 15:15:10|6654.9|6648.9|6653.9|6647.9|6655.9|6649.9|6653.9|6647.9|4
1645024520000|2022-02-16 15:15:20|6652.9|6646.9|6653.4|6647.4|6653.4|6647.4|6652.4|6646.4|5
1645024530000|2022-02-16 15:15:30|6652.9|6646.9|6652.4|6646.4|6653.3|6647.3|6651.9|6645.9|4
1645024540000|2022-02-16 15:15:40|6651.4|6645.4|6652.4|6646.4|6652.4|6646.4|6651.4|6645.4|3
1645024550000|2022-02-16 15:15:50|6652.8|6646.8|6653.4|6647.4|6653.9|6647.9|6652.3|6646.3|7
1645024560000|2022-02-16 15:16:00|6653.9|6647.9|6653.9|6647.9|6654.4|6648.4|6653.9|6647.9|3
1645024570000|2022-02-16 15:16:10|6653.4|6647.4|6654.4|6648.4|6654.4|6648.4|6652.9|6646.9|1
1645024580000|2022-02-16 15:16:20|6653.9|6647.9|6653.8|6647.8|6653.9|6647.9|6653.4|6647.4|5
1645024590000|2022-02-16 15:16:30|6652.9|6646.9|6652.9|6646.9|6653.4|6647.4|6652.9|6646.9|2
1645024600000|2022-02-16 15:16:40|6653.8|6647.8|6653.4|6647.4|6653.8|6647.8|6653.4|6647.4|0
1645024610000|2022-02-16 15:16:50|6653.8|6647.8|6652.9|6646.9|6653.8|6647.8|6652.9|6646.9|4
1645024620000|2022-02-16 15:17:00|6651.9|6645.9|6651.4|6645.4|6652.4|6646.4|6649.9|6643.9|3
1645024630000|2022-02-16 15:17:10|6650.9|6644.9|6650.8|6644.8|6650.9|6644.9|6649.4|6643.4|5
1645024640000|2022-02-16 15:17:20|6651.3|6645.3|6652|6646|6652.8|6646.8|6651.3|6645.3|1
1645024650000|2022-02-16 15:17:30|6652.9|6646.9|6654.3|6648.3|6654.3|6648.3|6652.9|6646.9|7
1645024660000|2022-02-16 15:17:40|6654.2|6648.2|6655.4|6649.4|6655.4|6649.4|6653.9|6647.9|7
1645024670000|2022-02-16 15:17:50|6653.9|6647.9|6653.4|6647.4|6653.9|6647.9|6652.4|6646.4|1
1645024680000|2022-02-16 15:18:00|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|3
1645024690000|2022-02-16 15:18:10|6654.9|6648.9|6655.3|6649.3|6655.8|6649.8|6654.9|6648.9|3
1645024700000|2022-02-16 15:18:20|6656.8|6650.8|6656.4|6650.4|6657.3|6651.3|6656.4|6650.4|4
1645024710000|2022-02-16 15:18:30|6655.9|6649.9|6655.4|6649.4|6655.9|6649.9|6655.4|6649.4|0
1645024720000|2022-02-16 15:18:40|6654.9|6648.9|6654.9|6648.9|6654.9|6648.9|6654.9|6648.9|3
1645024730000|2022-02-16 15:18:50|6654.4|6648.4|6653.9|6647.9|6654.4|6648.4|6653.4|6647.4|8
1645024740000|2022-02-16 15:19:00|6654.3|6648.3|6654.9|6648.9|6654.9|6648.9|6653.9|6647.9|3
1645024750000|2022-02-16 15:19:10|6655.3|6649.3|6657.8|6651.8|6657.8|6651.8|6655.3|6649.3|10
1645024760000|2022-02-16 15:19:20|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|6657.8|6651.8|0
1645024770000|2022-02-16 15:19:30|6657.9|6651.9|6658.4|6652.4|6658.8|6652.8|6657.9|6651.9|2
1645024780000|2022-02-16 15:19:40|6658.8|6652.8|6659.3|6653.3|6659.3|6653.3|6658.8|6652.8|0
1645024790000|2022-02-16 15:19:50|6659.4|6653.4|6660.3|6654.3|6660.3|6654.3|6659.4|6653.4|6
1645024800000|2022-02-16 15:20:00|6658.3|6652.3|6661.3|6655.3|6661.3|6655.3|6658.3|6652.3|21
1645024810000|2022-02-16 15:20:10|6658.8|6652.8|6658.9|6652.9|6659.4|6653.4|6658.8|6652.8|19
1645024820000|2022-02-16 15:20:20|6659.3|6653.3|6659.4|6653.4|6659.4|6653.4|6659.3|6653.3|10
1645024830000|2022-02-16 15:20:30|6658.9|6652.9|6659.4|6653.4|6659.4|6653.4|6658.9|6652.9|10
1645024840000|2022-02-16 15:20:40|6659.9|6653.9|6659.4|6653.4|6659.9|6653.9|6659.4|6653.4|9
1645024850000|2022-02-16 15:20:50|6661.3|6655.3|6661.3|6655.3|6661.3|6655.3|6661.3|6655.3|5
1645024860000|2022-02-16 15:21:00|6661.4|6655.4|6659.9|6653.9|6661.9|6655.9|6659.9|6653.9|11
1645024870000|2022-02-16 15:21:10|6659.4|6653.4|6659.4|6653.4|6659.4|6653.4|6659.4|6653.4|5
1645024880000|2022-02-16 15:21:20|6659.9|6653.9|6659.9|6653.9|6660.4|6654.4|6659.9|6653.9|4
1645024900000|2022-02-16 15:21:40|6658.9|6652.9|6657.4|6651.4|6658.9|6652.9|6656.9|6650.9|6
1645024910000|2022-02-16 15:21:50|6657.9|6651.9|6657.4|6651.4|6659.4|6653.4|6657.4|6651.4|3
1645024920000|2022-02-16 15:22:00|6656.9|6650.9|6656.4|6650.4|6656.9|6650.9|6656.4|6650.4|7
1645024930000|2022-02-16 15:22:10|6655.9|6649.9|6656.4|6650.4|6656.9|6650.9|6655.9|6649.9|5
1645024940000|2022-02-16 15:22:20|6655.9|6649.9|6657.4|6651.4|6657.4|6651.4|6655.9|6649.9|14
1645024950000|2022-02-16 15:22:30|6658.4|6652.4|6658.4|6652.4|6658.4|6652.4|6658.4|6652.4|2
1645024960000|2022-02-16 15:22:40|6657.9|6651.9|6657.9|6651.9|6658.3|6652.3|6657.9|6651.9|1
1645024970000|2022-02-16 15:22:50|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|4
1645024980000|2022-02-16 15:23:00|6657.4|6651.4|6657.4|6651.4|6657.8|6651.8|6656.9|6650.9|1
1645024990000|2022-02-16 15:23:10|6656.9|6650.9|6657.9|6651.9|6658.4|6652.4|6656.9|6650.9|0
1645025000000|2022-02-16 15:23:20|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|3
1645025010000|2022-02-16 15:23:30|6657.9|6651.9|6657.9|6651.9|6658.4|6652.4|6657.4|6651.4|1
1645025020000|2022-02-16 15:23:40|6657.4|6651.4|6656.9|6650.9|6657.4|6651.4|6656.9|6650.9|2
1645025030000|2022-02-16 15:23:50|6657.3|6651.3|6657.3|6651.3|6657.3|6651.3|6656.9|6650.9|4
1645025040000|2022-02-16 15:24:00|6656.9|6650.9|6657.4|6651.4|6657.4|6651.4|6656.9|6650.9|3
1645025050000|2022-02-16 15:24:10|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|5
1645025060000|2022-02-16 15:24:20|||||||||4
1645025070000|2022-02-16 15:24:30|6658.4|6652.4|6657.9|6651.9|6658.4|6652.4|6657.4|6651.4|3
1645025080000|2022-02-16 15:24:40|6656.9|6650.9|6657.9|6651.9|6657.9|6651.9|6656.9|6650.9|3
1645025090000|2022-02-16 15:24:50|6655.9|6649.9|6656.4|6650.4|6657.4|6651.4|6655.9|6649.9|1
1645025100000|2022-02-16 15:25:00|6656.5|6650.5|6657.4|6651.4|6658.4|6652.4|6656.5|6650.5|6
1645025110000|2022-02-16 15:25:10|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6655.9|6649.9|3
1645025120000|2022-02-16 15:25:20|6655.9|6649.9|6656.4|6650.4|6656.4|6650.4|6654.9|6648.9|3
1645025130000|2022-02-16 15:25:30|6656.9|6650.9|6655.9|6649.9|6656.9|6650.9|6655.9|6649.9|3
1645025140000|2022-02-16 15:25:40|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|6656.9|6650.9|2
1645025160000|2022-02-16 15:26:00|6656.8|6650.8|6656.4|6650.4|6656.8|6650.8|6655.4|6649.4|0
1645025170000|2022-02-16 15:26:10|6655.9|6649.9|6655.9|6649.9|6656.4|6650.4|6655.9|6649.9|3
1645025180000|2022-02-16 15:26:20|6656.3|6650.3|6655.9|6649.9|6656.3|6650.3|6655.9|6649.9|0
1645025190000|2022-02-16 15:26:30|6656.3|6650.3|6656.4|6650.4|6656.8|6650.8|6655.9|6649.9|1
1645025200000|2022-02-16 15:26:40|6655.9|6649.9|6656.4|6650.4|6656.8|6650.8|6655.9|6649.9|2
1645025220000|2022-02-16 15:27:00|6656.9|6650.9|6658.4|6652.4|6658.4|6652.4|6656.9|6650.9|5
1645025230000|2022-02-16 15:27:10|6657.9|6651.9|6658.4|6652.4|6658.4|6652.4|6657.9|6651.9|1
1645025240000|2022-02-16 15:27:20|6657.9|6651.9|6653.9|6647.9|6658.4|6652.4|6653.4|6647.4|41
1645025250000|2022-02-16 15:27:30|6654.3|6648.3|6654.4|6648.4|6654.9|6648.9|6653.9|6647.9|4
1645025260000|2022-02-16 15:27:40|||||||||5
1645025280000|2022-02-16 15:28:00|6654.9|6648.9|6650.9|6644.9|6654.9|6648.9|6650.9|6644.9|10
1645025290000|2022-02-16 15:28:10|6651.4|6645.4|6651.8|6645.8|6651.8|6645.8|6651.4|6645.4|0
1645025300000|2022-02-16 15:28:20|6651.4|6645.4|6651.8|6645.8|6651.8|6645.8|6651.4|6645.4|0
1645025310000|2022-02-16 15:28:30|6651.9|6645.9|6651.9|6645.9|6652.8|6646.8|6651.9|6645.9|3
1645025320000|2022-02-16 15:28:40|6652.3|6646.3|6652.4|6646.4|6652.4|6646.4|6652.3|6646.3|0
1645025330000|2022-02-16 15:28:50|6652.3|6646.3|6653.9|6647.9|6653.9|6647.9|6652.3|6646.3|1
1645025340000|2022-02-16 15:29:00|6654.4|6648.4|6654.9|6648.9|6654.9|6648.9|6654.4|6648.4|4
1645025350000|2022-02-16 15:29:10|6655.4|6649.4|6655.9|6649.9|6656.9|6650.9|6655.4|6649.4|8
1645025360000|2022-02-16 15:29:20|6656.3|6650.3|6654.9|6648.9|6656.3|6650.3|6654.4|6648.4|7
1645025370000|2022-02-16 15:29:30|6654.3|6648.3|6651.4|6645.4|6654.4|6648.4|6651.4|6645.4|1
1645025380000|2022-02-16 15:29:40|6651.9|6645.9|6651.9|6645.9|6651.9|6645.9|6651.4|6645.4|1
1645025390000|2022-02-16 15:29:50|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|6
1645025400000|2022-02-16 15:30:00|6651.9|6645.9|6652.9|6646.9|6653.9|6647.9|6650.9|6644.9|7
1645025410000|2022-02-16 15:30:10|6652.4|6646.4|6652.4|6646.4|6652.5|6646.5|6652.4|6646.4|4
1645025420000|2022-02-16 15:30:20|6651.4|6645.4|6648.9|6642.9|6651.4|6645.4|6648.9|6642.9|2
1645025430000|2022-02-16 15:30:30|6648.4|6642.4|6650.4|6644.4|6650.4|6644.4|6648.4|6642.4|4
1645025440000|2022-02-16 15:30:40|6650.9|6644.9|6652.4|6646.4|6652.4|6646.4|6650.9|6644.9|2
1645025450000|2022-02-16 15:30:50|6651.9|6645.9|6652.4|6646.4|6652.9|6646.9|6651.9|6645.9|2
1645025460000|2022-02-16 15:31:00|6653.4|6647.4|6653.4|6647.4|6657.3|6651.3|6653.4|6647.4|13
1645025470000|2022-02-16 15:31:10|6653.9|6647.9|6655.4|6649.4|6655.4|6649.4|6653.9|6647.9|0
1645025480000|2022-02-16 15:31:20|6656.3|6650.3|6654.4|6648.4|6656.3|6650.3|6653.9|6647.9|9
1645025490000|2022-02-16 15:31:30|6653.9|6647.9|6655.4|6649.4|6655.8|6649.8|6653.9|6647.9|0
1645025500000|2022-02-16 15:31:40|6655.3|6649.3|6655.4|6649.4|6655.4|6649.4|6654.9|6648.9|0
1645025510000|2022-02-16 15:31:50|6654.9|6648.9|6654.9|6648.9|6655.3|6649.3|6654.9|6648.9|2
1645025520000|2022-02-16 15:32:00|6653.9|6647.9|6654.4|6648.4|6654.9|6648.9|6653.9|6647.9|5
1645025530000|2022-02-16 15:32:10|6654.8|6648.8|6653.9|6647.9|6655.3|6649.3|6652.4|6646.4|27
1645025540000|2022-02-16 15:32:20|6654.3|6648.3|6652.4|6646.4|6654.3|6648.3|6652.4|6646.4|4
1645025550000|2022-02-16 15:32:30|6652.9|6646.9|6653.3|6647.3|6653.9|6647.9|6652.9|6646.9|3
1645025560000|2022-02-16 15:32:40|6652.3|6646.3|6651.9|6645.9|6652.3|6646.3|6651.9|6645.9|6
1645025570000|2022-02-16 15:32:50|6652.4|6646.4|6650.9|6644.9|6652.4|6646.4|6650.9|6644.9|3
1645025580000|2022-02-16 15:33:00|6651.4|6645.4|6653.3|6647.3|6653.3|6647.3|6651.4|6645.4|6
1645025590000|2022-02-16 15:33:10|6653.7|6647.7|6653.8|6647.8|6653.8|6647.8|6653.3|6647.3|2
1645025600000|2022-02-16 15:33:20|6653.9|6647.9|6657.3|6651.3|6657.3|6651.3|6653.9|6647.9|11
1645025610000|2022-02-16 15:33:30|6657.7|6651.7|6656.3|6650.3|6657.7|6651.7|6656.3|6650.3|4
1645025620000|2022-02-16 15:33:40|6656.4|6650.4|6656.9|6650.9|6656.9|6650.9|6656.4|6650.4|3
1645025630000|2022-02-16 15:33:50|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|1
1645025640000|2022-02-16 15:34:00|6656.3|6650.3|6656.3|6650.3|6658.3|6652.3|6656.3|6650.3|12
1645025650000|2022-02-16 15:34:10|6655.9|6649.9|6655.9|6649.9|6656.3|6650.3|6655.9|6649.9|2
1645025660000|2022-02-16 15:34:20|6656.3|6650.3|6655.9|6649.9|6656.3|6650.3|6655.9|6649.9|4
1645025670000|2022-02-16 15:34:30|6653.9|6647.9|6653.4|6647.4|6653.9|6647.9|6653.4|6647.4|1
1645025680000|2022-02-16 15:34:40|6653.9|6647.9|6654.3|6648.3|6654.3|6648.3|6652.9|6646.9|3
1645025690000|2022-02-16 15:34:50|6654.4|6648.4|6655.4|6649.4|6655.8|6649.8|6654.4|6648.4|1
1645025700000|2022-02-16 15:35:00|6655.8|6649.8|6657.8|6651.8|6657.8|6651.8|6655.8|6649.8|2
1645025710000|2022-02-16 15:35:10|6657.4|6651.4|6658.9|6652.9|6659.9|6653.9|6657.4|6651.4|3
1645025720000|2022-02-16 15:35:20|6658.7|6652.7|6658.9|6652.9|6659.4|6653.4|6658.7|6652.7|19
1645025730000|2022-02-16 15:35:30|6660.3|6654.3|6660.3|6654.3|6660.4|6654.4|6659.4|6653.4|81
1645025740000|2022-02-16 15:35:40|6659.4|6653.4|6658.9|6652.9|6659.4|6653.4|6658.9|6652.9|0
1645025750000|2022-02-16 15:35:50|6659.4|6653.4|6657.4|6651.4|6659.4|6653.4|6657.4|6651.4|4
1645025760000|2022-02-16 15:36:00|6658.3|6652.3|6658.4|6652.4|6659.4|6653.4|6658|6652|6
1645025770000|2022-02-16 15:36:10|6657.9|6651.9|6659.3|6653.3|6659.3|6653.3|6657.9|6651.9|3
1645025780000|2022-02-16 15:36:20|6659.4|6653.4|6661.9|6655.9|6661.9|6655.9|6659.4|6653.4|10
1645025790000|2022-02-16 15:36:30|6661.4|6655.4|6659.4|6653.4|6661.9|6655.9|6658.6|6652.6|385
1645025800000|2022-02-16 15:36:40|6659.9|6653.9|6658.1|6652.1|6659.9|6653.9|6658.1|6652.1|0
1645025810000|2022-02-16 15:36:50|6659|6653|6657.6|6651.6|6659|6653|6657.6|6651.6|5
1645025820000|2022-02-16 15:37:00|6658|6652|6659.9|6653.9|6660.5|6654.5|6658|6652|49
1645025830000|2022-02-16 15:37:10|6659.5|6653.5|6659.4|6653.4|6659.9|6653.9|6659.1|6653.1|0
1645025840000|2022-02-16 15:37:20|6659.5|6653.5|6660.5|6654.5|6660.5|6654.5|6659|6653|1
1645025850000|2022-02-16 15:37:30|6660.9|6654.9|6661|6655|6661.4|6655.4|6660.9|6654.9|12
1645025860000|2022-02-16 15:37:40|6661.4|6655.4|6659|6653|6661.4|6655.4|6659|6653|5
1645025870000|2022-02-16 15:37:50|6659.5|6653.5|6659.4|6653.4|6659.5|6653.5|6659|6653|3
1645025880000|2022-02-16 15:38:00|6659|6653|6657.3|6651.3|6659|6653|6656.9|6650.9|55
1645025890000|2022-02-16 15:38:10|6657.4|6651.4|6656.3|6650.3|6657.4|6651.4|6655.4|6649.4|6
1645025900000|2022-02-16 15:38:20|6655.8|6649.8|6655.9|6649.9|6656.9|6650.9|6655.4|6649.4|11
1645025910000|2022-02-16 15:38:30|6656.4|6650.4|6654.9|6648.9|6656.4|6650.4|6654.9|6648.9|4
1645025920000|2022-02-16 15:38:40|6655.4|6649.4|6653.4|6647.4|6655.4|6649.4|6653.4|6647.4|6
1645025930000|2022-02-16 15:38:50|6652.4|6646.4|6653.4|6647.4|6653.4|6647.4|6652.4|6646.4|2
1645025940000|2022-02-16 15:39:00|6653.9|6647.9|6657.4|6651.4|6657.4|6651.4|6653.9|6647.9|5
1645025950000|2022-02-16 15:39:10|6657.5|6651.5|6657.9|6651.9|6658.3|6652.3|6657.5|6651.5|2
1645025960000|2022-02-16 15:39:20|6658.3|6652.3|6655.4|6649.4|6658.3|6652.3|6655.4|6649.4|3
1645025970000|2022-02-16 15:39:30|6656.4|6650.4|6655.4|6649.4|6656.4|6650.4|6655.4|6649.4|0
1645025980000|2022-02-16 15:39:40|6654.9|6648.9|6654.9|6648.9|6655.9|6649.9|6654.9|6648.9|26
1645025990000|2022-02-16 15:39:50|6655.9|6649.9|6656.3|6650.3|6656.8|6650.8|6655.9|6649.9|6
1645026000000|2022-02-16 15:40:00|6655.9|6649.9|6654|6648|6655.9|6649.9|6653.9|6647.9|12
1645026010000|2022-02-16 15:40:10|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|0
1645026020000|2022-02-16 15:40:20|6653.9|6647.9|6654.4|6648.4|6654.4|6648.4|6652.9|6646.9|6
1645026030000|2022-02-16 15:40:30|6654.8|6648.8|6654.9|6648.9|6655.3|6649.3|6654.4|6648.4|0
1645026040000|2022-02-16 15:40:40|6654.4|6648.4|6653.9|6647.9|6654.4|6648.4|6653.9|6647.9|1
1645026050000|2022-02-16 15:40:50|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|0
1645026060000|2022-02-16 15:41:00|6652.9|6646.9|6652.8|6646.8|6652.9|6646.9|6651.9|6645.9|5
1645026070000|2022-02-16 15:41:10|6652.9|6646.9|6652.4|6646.4|6652.9|6646.9|6652.4|6646.4|0
1645026080000|2022-02-16 15:41:20|6652.9|6646.9|6650.4|6644.4|6653.4|6647.4|6649.9|6643.9|6
1645026090000|2022-02-16 15:41:30|6650.9|6644.9|6651.9|6645.9|6651.9|6645.9|6650.9|6644.9|1
1645026100000|2022-02-16 15:41:40|6651.7|6645.7|6650.9|6644.9|6651.7|6645.7|6650.4|6644.4|2
1645026110000|2022-02-16 15:41:50|6649.9|6643.9|6650.8|6644.8|6650.8|6644.8|6649.4|6643.4|21
1645026120000|2022-02-16 15:42:00|6649.9|6643.9|6649.4|6643.4|6650.4|6644.4|6649.4|6643.4|11
1645026130000|2022-02-16 15:42:10|6649.9|6643.9|6648.9|6642.9|6649.9|6643.9|6648.9|6642.9|3
1645026140000|2022-02-16 15:42:20|6649.3|6643.3|6649.3|6643.3|6649.3|6643.3|6648.9|6642.9|4
1645026150000|2022-02-16 15:42:30|6650.4|6644.4|6650.3|6644.3|6650.4|6644.4|6650.3|6644.3|4
1645026160000|2022-02-16 15:42:40|6649.8|6643.8|6651.3|6645.3|6651.3|6645.3|6649.8|6643.8|1
1645026170000|2022-02-16 15:42:50|6651.4|6645.4|6652.3|6646.3|6652.9|6646.9|6651.4|6645.4|2
1645026180000|2022-02-16 15:43:00|6652.2|6646.2|6653.3|6647.3|6653.8|6647.8|6651.8|6645.8|19
1645026200000|2022-02-16 15:43:20|6653.8|6647.8|6653.3|6647.3|6653.8|6647.8|6653.3|6647.3|0
1645026210000|2022-02-16 15:43:30|6652.9|6646.9|6653.3|6647.3|6653.3|6647.3|6652.9|6646.9|0
1645026220000|2022-02-16 15:43:40|6653.8|6647.8|6652.8|6646.8|6653.8|6647.8|6652.8|6646.8|6
1645026230000|2022-02-16 15:43:50|6651.9|6645.9|6652.3|6646.3|6652.4|6646.4|6651.9|6645.9|3
1645026240000|2022-02-16 15:44:00|6651.9|6645.9|6652.3|6646.3|6652.3|6646.3|6651.9|6645.9|3
1645026250000|2022-02-16 15:44:10|6650.9|6644.9|6651.9|6645.9|6651.9|6645.9|6650.9|6644.9|2
1645026260000|2022-02-16 15:44:20|6651.7|6645.7|6650.4|6644.4|6651.7|6645.7|6650.4|6644.4|0
1645026270000|2022-02-16 15:44:30|6650.8|6644.8|6651.4|6645.4|6651.4|6645.4|6650.4|6644.4|1
1645026280000|2022-02-16 15:44:40|6651.9|6645.9|6651.9|6645.9|6651.9|6645.9|6651.9|6645.9|2
1645026290000|2022-02-16 15:44:50|6651.8|6645.8|6649.4|6643.4|6651.8|6645.8|6649.4|6643.4|1
1645026300000|2022-02-16 15:45:00|6649.3|6643.3|6649.4|6643.4|6649.4|6643.4|6649.3|6643.3|3
1645026310000|2022-02-16 15:45:10|6649.3|6643.3|6651.4|6645.4|6651.4|6645.4|6649.3|6643.3|22
1645026320000|2022-02-16 15:45:20|6651.9|6645.9|6651.4|6645.4|6652.3|6646.3|6651|6645|1
1645026330000|2022-02-16 15:45:30|6651.9|6645.9|6652.3|6646.3|6652.4|6646.4|6651.4|6645.4|1
1645026340000|2022-02-16 15:45:40|6652.4|6646.4|6653.3|6647.3|6653.3|6647.3|6652.4|6646.4|11
1645026350000|2022-02-16 15:45:50|6653.4|6647.4|6652.4|6646.4|6653.4|6647.4|6652.3|6646.3|3
1645026360000|2022-02-16 15:46:00|6653.3|6647.3|6653.3|6647.3|6653.3|6647.3|6652.4|6646.4|1
1645026370000|2022-02-16 15:46:10|6653.8|6647.8|6653.3|6647.3|6653.8|6647.8|6653.3|6647.3|16
1645026380000|2022-02-16 15:46:20|6652.8|6646.8|6653.3|6647.3|6653.3|6647.3|6652.8|6646.8|4
1645026390000|2022-02-16 15:46:30|6653.2|6647.2|6650.9|6644.9|6653.2|6647.2|6650.9|6644.9|7
1645026400000|2022-02-16 15:46:40|6649.4|6643.4|6651.9|6645.9|6651.9|6645.9|6649.4|6643.4|1
1645026410000|2022-02-16 15:46:50|6652.3|6646.3|6652.4|6646.4|6652.4|6646.4|6651.4|6645.4|3
1645026420000|2022-02-16 15:47:00|6652.8|6646.8|6652.4|6646.4|6652.8|6646.8|6652.4|6646.4|1
1645026430000|2022-02-16 15:47:10|6651.9|6645.9|6650.4|6644.4|6652.4|6646.4|6649.9|6643.9|5
1645026440000|2022-02-16 15:47:20|6650.9|6644.9|6649.4|6643.4|6650.9|6644.9|6649.3|6643.3|12
1645026450000|2022-02-16 15:47:30|6649.9|6643.9|6648.9|6642.9|6649.9|6643.9|6648.9|6642.9|5
1645026460000|2022-02-16 15:47:40|6649.4|6643.4|6647.9|6641.9|6649.4|6643.4|6647.4|6641.4|8
1645026470000|2022-02-16 15:47:50|6647.4|6641.4|6646.9|6640.9|6647.4|6641.4|6646.9|6640.9|1
1645026480000|2022-02-16 15:48:00|6647.9|6641.9|6647.4|6641.4|6647.9|6641.9|6647.4|6641.4|1
1645026490000|2022-02-16 15:48:10|6647.9|6641.9|6649.4|6643.4|6649.4|6643.4|6647.9|6641.9|5
1645026500000|2022-02-16 15:48:20|6647.9|6641.9|6646.4|6640.4|6647.9|6641.9|6646.4|6640.4|6
1645026520000|2022-02-16 15:48:40|6645.9|6639.9|6647.9|6641.9|6649.3|6643.3|6644.4|6638.4|15
1645026530000|2022-02-16 15:48:50|6647.4|6641.4|6646.4|6640.4|6647.9|6641.9|6645.9|6639.9|0
1645026540000|2022-02-16 15:49:00|6646.9|6640.9|6648.4|6642.4|6648.4|6642.4|6646.9|6640.9|3
1645026550000|2022-02-16 15:49:10|6647.3|6641.3|6646.4|6640.4|6647.4|6641.4|6645.9|6639.9|6
1645026560000|2022-02-16 15:49:20|6645.9|6639.9|6644.4|6638.4|6646.4|6640.4|6644.4|6638.4|5
1645026570000|2022-02-16 15:49:30|6643.9|6637.9|6644.4|6638.4|6644.4|6638.4|6643.9|6637.9|7
1645026580000|2022-02-16 15:49:40|6644.9|6638.9|6644.4|6638.4|6644.9|6638.9|6643.9|6637.9|1
1645026590000|2022-02-16 15:49:50|6644.9|6638.9|6645.4|6639.4|6645.9|6639.9|6644.9|6638.9|2
1645026600000|2022-02-16 15:50:00|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|6645.4|6639.4|4
1645026610000|2022-02-16 15:50:10|6645.8|6639.8|6644.9|6638.9|6645.8|6639.8|6643.8|6637.8|13
1645026620000|2022-02-16 15:50:20|6644.5|6638.5|6645.4|6639.4|6645.4|6639.4|6644.2|6638.2|2
1645026630000|2022-02-16 15:50:30|6645.9|6639.9|6644.9|6638.9|6645.9|6639.9|6644.9|6638.9|13
1645026640000|2022-02-16 15:50:40|6645.4|6639.4|6642.9|6636.9|6645.4|6639.4|6642.9|6636.9|3
1645026650000|2022-02-16 15:50:50|6641.4|6635.4|6641.4|6635.4|6642.4|6636.4|6640.9|6634.9|8
1645026660000|2022-02-16 15:51:00|6640.9|6634.9|6641.9|6635.9|6641.9|6635.9|6640.9|6634.9|2
1645026670000|2022-02-16 15:51:10|6641.3|6635.3|6640.9|6634.9|6641.3|6635.3|6640.9|6634.9|3
1645026680000|2022-02-16 15:51:20|6637.4|6631.4|6638.9|6632.9|6638.9|6632.9|6637.3|6631.3|45
1645026690000|2022-02-16 15:51:30|6639.4|6633.4|6639.2|6633.2|6639.9|6633.9|6638.7|6632.7|26
1645026700000|2022-02-16 15:51:40|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|3
1645026710000|2022-02-16 15:51:50|6638.7|6632.7|6638.2|6632.2|6638.7|6632.7|6638.2|6632.2|1
1645026720000|2022-02-16 15:52:00|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|30
1645026730000|2022-02-16 15:52:10|6638.8|6632.8|6639.2|6633.2|6639.2|6633.2|6638.7|6632.7|4
1645026740000|2022-02-16 15:52:20|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|2
1645026750000|2022-02-16 15:52:30|6639.7|6633.7|6638.7|6632.7|6639.7|6633.7|6638.7|6632.7|0
1645026760000|2022-02-16 15:52:40|6637.9|6631.9|6634.2|6628.2|6637.9|6631.9|6633.7|6627.7|10
1645026770000|2022-02-16 15:52:50|6634.3|6628.3|6635.2|6629.2|6635.7|6629.7|6634.3|6628.3|1
1645026780000|2022-02-16 15:53:00|6635.7|6629.7|6633.2|6627.2|6635.8|6629.8|6633.2|6627.2|3
1645026790000|2022-02-16 15:53:10|6632.7|6626.7|6632.3|6626.3|6634.2|6628.2|6632.3|6626.3|6
1645026800000|2022-02-16 15:53:20|6632.7|6626.7|6632.7|6626.7|6633.2|6627.2|6632.3|6626.3|0
1645026810000|2022-02-16 15:53:30|6632.3|6626.3|6632.7|6626.7|6633.2|6627.2|6632.3|6626.3|0
1645026820000|2022-02-16 15:53:40|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|3
1645026830000|2022-02-16 15:53:50|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|2
1645026840000|2022-02-16 15:54:00|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|0
1645026850000|2022-02-16 15:54:10|6630.3|6624.3|6630.7|6624.7|6630.7|6624.7|6630.3|6624.3|2
1645026860000|2022-02-16 15:54:20|6631.2|6625.2|6631.2|6625.2|6631.2|6625.2|6630.7|6624.7|0
1645026870000|2022-02-16 15:54:30|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|1
1645026880000|2022-02-16 15:54:40|6631.3|6625.3|6629.8|6623.8|6631.7|6625.7|6629.8|6623.8|51
1645026890000|2022-02-16 15:54:50|6631.7|6625.7|6630.2|6624.2|6631.7|6625.7|6630.2|6624.2|2
1645026900000|2022-02-16 15:55:00|6629.7|6623.7|6630.2|6624.2|6630.2|6624.2|6629.7|6623.7|4
1645026910000|2022-02-16 15:55:10|6629.7|6623.7|6628.2|6622.2|6629.7|6623.7|6627.7|6621.7|4
1645026920000|2022-02-16 15:55:20|6628.3|6622.3|6628.7|6622.7|6628.7|6622.7|6628.3|6622.3|3
1645026930000|2022-02-16 15:55:30|6628.8|6622.8|6626.3|6620.3|6628.8|6622.8|6626.3|6620.3|10
1645026940000|2022-02-16 15:55:40|6625.4|6619.4|6625.8|6619.8|6625.8|6619.8|6624.3|6618.3|14
1645026950000|2022-02-16 15:55:50|6626.8|6620.8|6627.3|6621.3|6627.3|6621.3|6626.8|6620.8|4
1645026960000|2022-02-16 15:56:00|6627.2|6621.2|6625.3|6619.3|6627.2|6621.2|6625.3|6619.3|5
1645026970000|2022-02-16 15:56:10|6625.7|6619.7|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|9
1645026980000|2022-02-16 15:56:20|6625.7|6619.7|6625.7|6619.7|6626.2|6620.2|6625.7|6619.7|0
1645026990000|2022-02-16 15:56:30|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|6624.2|6618.2|3
1645027000000|2022-02-16 15:56:40|6625.2|6619.2|6625.7|6619.7|6626.3|6620.3|6625.2|6619.2|9
1645027010000|2022-02-16 15:56:50|6625.2|6619.2|6628.2|6622.2|6628.2|6622.2|6625.2|6619.2|6
1645027020000|2022-02-16 15:57:00|6628.3|6622.3|6634.2|6628.2|6635.2|6629.2|6628.3|6622.3|13
1645027030000|2022-02-16 15:57:10|6634.6|6628.6|6639.7|6633.7|6639.7|6633.7|6634.2|6628.2|16
1645027040000|2022-02-16 15:57:20|6637.7|6631.7|6637.7|6631.7|6637.7|6631.7|6637.7|6631.7|1
1645027060000|2022-02-16 15:57:40|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|10
1645027070000|2022-02-16 15:57:50|6634.3|6628.3|6633.7|6627.7|6634.3|6628.3|6633.7|6627.7|1
1645027080000|2022-02-16 15:58:00|6633.3|6627.3|6634.7|6628.7|6634.7|6628.7|6633.3|6627.3|11
1645027090000|2022-02-16 15:58:10|6634.2|6628.2|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|2
1645027100000|2022-02-16 15:58:20|6633.7|6627.7|6636.7|6630.7|6636.7|6630.7|6633.7|6627.7|3
1645027110000|2022-02-16 15:58:30|6638.7|6632.7|6640.2|6634.2|6640.7|6634.7|6638.7|6632.7|2
1645027120000|2022-02-16 15:58:40|6639.7|6633.7|6638.3|6632.3|6640.2|6634.2|6638.3|6632.3|1
1645027130000|2022-02-16 15:58:50|6638.7|6632.7|6640.2|6634.2|6640.2|6634.2|6638.7|6632.7|12
1645027140000|2022-02-16 15:59:00|6639.2|6633.2|6639.7|6633.7|6640.7|6634.7|6638.7|6632.7|1
1645027150000|2022-02-16 15:59:10|6639.8|6633.8|6639.8|6633.8|6640.2|6634.2|6639.7|6633.7|4
1645027160000|2022-02-16 15:59:20|6640.2|6634.2|6640.7|6634.7|6641.2|6635.2|6640.2|6634.2|10
1645027170000|2022-02-16 15:59:30|6640.2|6634.2|6639.2|6633.2|6640.2|6634.2|6638.3|6632.3|6
1645027180000|2022-02-16 15:59:40|6637.8|6631.8|6639.8|6633.8|6639.8|6633.8|6637.8|6631.8|8
1645027190000|2022-02-16 15:59:50|6639.7|6633.7|6638.8|6632.8|6639.7|6633.7|6638.8|6632.8|0
1645027200000|2022-02-16 16:00:00|6639.3|6633.3|6640.7|6634.7|6641.3|6635.3|6638.8|6632.8|8
1645027210000|2022-02-16 16:00:10|6640.2|6634.2|6640.2|6634.2|6640.7|6634.7|6640.2|6634.2|0
1645027220000|2022-02-16 16:00:20|6639.3|6633.3|6639.8|6633.8|6639.8|6633.8|6639.3|6633.3|0
1645027230000|2022-02-16 16:00:30|6640.2|6634.2|6640.2|6634.2|6640.2|6634.2|6640.2|6634.2|1
1645027240000|2022-02-16 16:00:40|||||||||45
1645027250000|2022-02-16 16:00:50|6639.7|6633.7|6639.3|6633.3|6639.7|6633.7|6639.3|6633.3|4
1645027260000|2022-02-16 16:01:00|6638.3|6632.3|6638.3|6632.3|6638.7|6632.7|6638.3|6632.3|6
1645027270000|2022-02-16 16:01:10|6638.7|6632.7|6641.2|6635.2|6641.3|6635.3|6638.7|6632.7|11
1645027280000|2022-02-16 16:01:20|6640.7|6634.7|6641.7|6635.7|6642.2|6636.2|6639.8|6633.8|2
1645027290000|2022-02-16 16:01:30|6641.3|6635.3|6639.8|6633.8|6641.3|6635.3|6639.8|6633.8|5
1645027300000|2022-02-16 16:01:40|6640|6634|6640.8|6634.8|6640.8|6634.8|6640|6634|15
1645027310000|2022-02-16 16:01:50|6641.2|6635.2|6641.3|6635.3|6642.2|6636.2|6641.2|6635.2|0
1645027320000|2022-02-16 16:02:00|6641.7|6635.7|6638.7|6632.7|6641.7|6635.7|6638.3|6632.3|4
1645027330000|2022-02-16 16:02:10|6639.2|6633.2|6643.7|6637.7|6644.2|6638.2|6639.2|6633.2|19
1645027340000|2022-02-16 16:02:20|6645.7|6639.7|6644.7|6638.7|6645.7|6639.7|6644.3|6638.3|14
1645027350000|2022-02-16 16:02:30|6645.2|6639.2|6646.2|6640.2|6646.2|6640.2|6644.2|6638.2|9
1645027360000|2022-02-16 16:02:40|6646.7|6640.7|6646.2|6640.2|6647.2|6641.2|6645.7|6639.7|5
1645027370000|2022-02-16 16:02:50|6645.7|6639.7|6646.7|6640.7|6647.2|6641.2|6645.7|6639.7|1
1645027380000|2022-02-16 16:03:00|6646.2|6640.2|6646.7|6640.7|6646.7|6640.7|6645.2|6639.2|12
1645027390000|2022-02-16 16:03:10|6647.2|6641.2|6647.7|6641.7|6648.2|6642.2|6647.2|6641.2|7
1645027410000|2022-02-16 16:03:30|6646.8|6640.8|6643.8|6637.8|6646.8|6640.8|6643.8|6637.8|11
1645027420000|2022-02-16 16:03:40|6643.3|6637.3|6641.3|6635.3|6643.4|6637.4|6641.3|6635.3|5
1645027430000|2022-02-16 16:03:50|6640.7|6634.7|6640.7|6634.7|6640.7|6634.7|6640.7|6634.7|1
1645027440000|2022-02-16 16:04:00|6640.2|6634.2|6638.7|6632.7|6640.2|6634.2|6638.7|6632.7|13
1645027450000|2022-02-16 16:04:10|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|2
1645027460000|2022-02-16 16:04:20|6640.3|6634.3|6639.7|6633.7|6640.7|6634.7|6639.7|6633.7|2
1645027470000|2022-02-16 16:04:30|6639.2|6633.2|6639.2|6633.2|6639.3|6633.3|6639.2|6633.2|3
1645027480000|2022-02-16 16:04:40|6638.7|6632.7|6640.8|6634.8|6640.8|6634.8|6638.3|6632.3|4
1645027490000|2022-02-16 16:04:50|6640.2|6634.2|6639.7|6633.7|6640.2|6634.2|6639.3|6633.3|25
1645027500000|2022-02-16 16:05:00|6640.2|6634.2|6639.2|6633.2|6640.7|6634.7|6638.7|6632.7|2
1645027510000|2022-02-16 16:05:10|6638.7|6632.7|6639.3|6633.3|6639.7|6633.7|6638.3|6632.3|1
1645027520000|2022-02-16 16:05:20|6640.8|6634.8|6640.8|6634.8|6640.8|6634.8|6640.8|6634.8|0
1645027530000|2022-02-16 16:05:30|6640.7|6634.7|6641.7|6635.7|6641.7|6635.7|6640.7|6634.7|1
1645027540000|2022-02-16 16:05:40|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|3
1645027550000|2022-02-16 16:05:50|6641.3|6635.3|6641.7|6635.7|6642.2|6636.2|6641.3|6635.3|3
1645027560000|2022-02-16 16:06:00|6641.3|6635.3|6642.7|6636.7|6642.7|6636.7|6641.2|6635.2|1
1645027570000|2022-02-16 16:06:10|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|1
1645027580000|2022-02-16 16:06:20|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.2|6636.2|0
1645027590000|2022-02-16 16:06:30|6643.2|6637.2|6646.2|6640.2|6646.2|6640.2|6643.2|6637.2|2
1645027600000|2022-02-16 16:06:40|6645.4|6639.4|6645.2|6639.2|6645.4|6639.4|6644.8|6638.8|47
1645027610000|2022-02-16 16:06:50|6644.8|6638.8|6646.2|6640.2|6646.7|6640.7|6644.8|6638.8|3
1645027620000|2022-02-16 16:07:00|6645.7|6639.7|6646.2|6640.2|6647.2|6641.2|6645.7|6639.7|12
1645027630000|2022-02-16 16:07:10|6645.7|6639.7|6645.3|6639.3|6645.7|6639.7|6644.8|6638.8|0
1645027640000|2022-02-16 16:07:20|6645.2|6639.2|6647.2|6641.2|6647.3|6641.3|6644.7|6638.7|4
1645027660000|2022-02-16 16:07:40|6647.7|6641.7|6647.2|6641.2|6648.7|6642.7|6647.2|6641.2|1
1645027680000|2022-02-16 16:08:00|6645.2|6639.2|6642.2|6636.2|6645.7|6639.7|6641.7|6635.7|6
1645027700000|2022-02-16 16:08:20|6642.3|6636.3|6644.2|6638.2|6644.2|6638.2|6642.3|6636.3|1
1645027710000|2022-02-16 16:08:30|||||||||2
1645027730000|2022-02-16 16:08:50|6643.7|6637.7|6644.2|6638.2|6644.2|6638.2|6643.7|6637.7|0
1645027740000|2022-02-16 16:09:00|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|1
1645027750000|2022-02-16 16:09:10|6643.2|6637.2|6647.2|6641.2|6647.2|6641.2|6643.2|6637.2|5
1645027760000|2022-02-16 16:09:20|6647.7|6641.7|6648.7|6642.7|6648.7|6642.7|6647.7|6641.7|1
1645027770000|2022-02-16 16:09:30|6649.7|6643.7|6648.7|6642.7|6649.7|6643.7|6648.7|6642.7|19
1645027780000|2022-02-16 16:09:40|6649.2|6643.2|6648.7|6642.7|6650.2|6644.2|6648.7|6642.7|3
1645027790000|2022-02-16 16:09:50|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|0
1645027800000|2022-02-16 16:10:00|6646.2|6640.2|6646.7|6640.7|6646.7|6640.7|6646.2|6640.2|0
1645027810000|2022-02-16 16:10:10|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|0
1645027820000|2022-02-16 16:10:20|||||||||3
1645027830000|2022-02-16 16:10:30|6645.3|6639.3|6644.7|6638.7|6645.3|6639.3|6644.7|6638.7|0
1645027840000|2022-02-16 16:10:40|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|1
1645027850000|2022-02-16 16:10:50|6644.1|6638.1|6641.8|6635.8|6644.1|6638.1|6641.8|6635.8|4
1645027860000|2022-02-16 16:11:00|6642.2|6636.2|6643.2|6637.2|6643.2|6637.2|6642.2|6636.2|1
1645027880000|2022-02-16 16:11:20|6644.7|6638.7|6643.8|6637.8|6645.2|6639.2|6643.8|6637.8|1
1645027890000|2022-02-16 16:11:30|6642.7|6636.7|6643.2|6637.2|6643.2|6637.2|6642.3|6636.3|0
1645027900000|2022-02-16 16:11:40|6642.8|6636.8|6641.8|6635.8|6642.8|6636.8|6641.8|6635.8|2
1645027920000|2022-02-16 16:12:00|6642.2|6636.2|6641.3|6635.3|6642.2|6636.2|6641.3|6635.3|1
1645027940000|2022-02-16 16:12:20|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|1
1645027950000|2022-02-16 16:12:30|6643.2|6637.2|6643.7|6637.7|6643.7|6637.7|6643.2|6637.2|0
1645027960000|2022-02-16 16:12:40|6643.3|6637.3|6642.2|6636.2|6643.3|6637.3|6642.2|6636.2|47
1645027990000|2022-02-16 16:13:10|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|5
1645028000000|2022-02-16 16:13:20|6644.1|6638.1|6645.7|6639.7|6645.7|6639.7|6644.1|6638.1|9
1645028010000|2022-02-16 16:13:30|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|0
1645028020000|2022-02-16 16:13:40|||||||||3
1645028030000|2022-02-16 16:13:50|6645.7|6639.7|6643.8|6637.8|6645.7|6639.7|6643.8|6637.8|1
1645028040000|2022-02-16 16:14:00|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|6642.3|6636.3|3
1645028050000|2022-02-16 16:14:10|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1645028070000|2022-02-16 16:14:30|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|0
1645028080000|2022-02-16 16:14:40|6643.7|6637.7|6645.3|6639.3|6645.7|6639.7|6643.7|6637.7|0
1645028090000|2022-02-16 16:14:50|6645.7|6639.7|6645.3|6639.3|6645.7|6639.7|6645.3|6639.3|1
1645028100000|2022-02-16 16:15:00|6645.7|6639.7|6648.2|6642.2|6648.2|6642.2|6645.7|6639.7|2
1645028110000|2022-02-16 16:15:10|6647.7|6641.7|6646.8|6640.8|6647.7|6641.7|6645.9|6639.9|4
1645028120000|2022-02-16 16:15:20|6646.9|6640.9|6646.8|6640.8|6647.7|6641.7|6646.8|6640.8|2
1645028130000|2022-02-16 16:15:30|6646.7|6640.7|6645.7|6639.7|6646.7|6640.7|6644.8|6638.8|3
1645028150000|2022-02-16 16:15:50|6645.2|6639.2|6645.2|6639.2|6645.7|6639.7|6644.8|6638.8|0
1645028160000|2022-02-16 16:16:00|6645.7|6639.7|6644.2|6638.2|6645.7|6639.7|6644.2|6638.2|0
1645028170000|2022-02-16 16:16:10|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|4
1645028180000|2022-02-16 16:16:20|6643.3|6637.3|6644.2|6638.2|6644.2|6638.2|6643.3|6637.3|3
1645028200000|2022-02-16 16:16:40|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|0
1645028210000|2022-02-16 16:16:50|6643.9|6637.9|6643.7|6637.7|6643.9|6637.9|6643.7|6637.7|1
1645028220000|2022-02-16 16:17:00|6643.8|6637.8|6645.7|6639.7|6645.7|6639.7|6643.8|6637.8|0
1645028230000|2022-02-16 16:17:10|6644.7|6638.7|6643.7|6637.7|6644.7|6638.7|6643.7|6637.7|1
1645028240000|2022-02-16 16:17:20|6644.2|6638.2|6645.7|6639.7|6645.8|6639.8|6644.2|6638.2|3
1645028250000|2022-02-16 16:17:30|6644.7|6638.7|6645.7|6639.7|6646.2|6640.2|6644.7|6638.7|0
1645028260000|2022-02-16 16:17:40|6645.2|6639.2|6645.2|6639.2|6645.7|6639.7|6645.2|6639.2|1
1645028270000|2022-02-16 16:17:50|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|6645.2|6639.2|1
1645028280000|2022-02-16 16:18:00|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|0
1645028290000|2022-02-16 16:18:10|||||||||2
1645028310000|2022-02-16 16:18:30|6645.2|6639.2|6644.2|6638.2|6645.2|6639.2|6643.8|6637.8|3
1645028320000|2022-02-16 16:18:40|6643.8|6637.8|6645.2|6639.2|6645.2|6639.2|6643.8|6637.8|19
1645028340000|2022-02-16 16:19:00|6644.8|6638.8|6645.7|6639.7|6645.7|6639.7|6644.8|6638.8|3
1645028350000|2022-02-16 16:19:10|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|0
1645028360000|2022-02-16 16:19:20|6645.7|6639.7|6644.2|6638.2|6645.7|6639.7|6644.2|6638.2|0
1645028370000|2022-02-16 16:19:30|6643.8|6637.8|6644.2|6638.2|6644.2|6638.2|6643.8|6637.8|1
1645028380000|2022-02-16 16:19:40|6643.8|6637.8|6643.7|6637.7|6643.8|6637.8|6642.2|6636.2|3
1645028390000|2022-02-16 16:19:50|6643.3|6637.3|6642.2|6636.2|6643.3|6637.3|6642.2|6636.2|1
1645028400000|2022-02-16 16:20:00|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|2
1645028410000|2022-02-16 16:20:10|6643.2|6637.2|6642.2|6636.2|6643.2|6637.2|6642.2|6636.2|3
1645028420000|2022-02-16 16:20:20|6642.3|6636.3|6642.2|6636.2|6642.3|6636.3|6642.2|6636.2|0
1645028430000|2022-02-16 16:20:30|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|1
1645028440000|2022-02-16 16:20:40|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|0
1645028450000|2022-02-16 16:20:50|6641.2|6635.2|6640.2|6634.2|6641.2|6635.2|6639.8|6633.8|2
1645028460000|2022-02-16 16:21:00|6640.3|6634.3|6643.7|6637.7|6643.7|6637.7|6640.3|6634.3|0
1645028470000|2022-02-16 16:21:10|||||||||1
1645028480000|2022-02-16 16:21:20|6642.2|6636.2|6643.2|6637.2|6643.7|6637.7|6642.2|6636.2|0
1645028490000|2022-02-16 16:21:30|6643.7|6637.7|6643.2|6637.2|6643.7|6637.7|6643.2|6637.2|1
1645028500000|2022-02-16 16:21:40|6642.3|6636.3|6643.3|6637.3|6643.3|6637.3|6642.3|6636.3|3
1645028510000|2022-02-16 16:21:50|6643.2|6637.2|6642.7|6636.7|6643.2|6637.2|6642.2|6636.2|1
1645028520000|2022-02-16 16:22:00|6642.2|6636.2|6645.2|6639.2|6645.7|6639.7|6641.2|6635.2|7
1645028530000|2022-02-16 16:22:10|6645.3|6639.3|6647.2|6641.2|6647.8|6641.8|6645.3|6639.3|9
1645028540000|2022-02-16 16:22:20|6647.3|6641.3|6647.7|6641.7|6648.4|6642.4|6647.3|6641.3|6
1645028550000|2022-02-16 16:22:30|6648.6|6642.6|6649.2|6643.2|6649.2|6643.2|6648.6|6642.6|6
1645028560000|2022-02-16 16:22:40|6649.1|6643.1|6649.7|6643.7|6649.7|6643.7|6648.7|6642.7|3
1645028570000|2022-02-16 16:22:50|6650.1|6644.1|6650.2|6644.2|6650.2|6644.2|6649.7|6643.7|1
1645028580000|2022-02-16 16:23:00|6650.3|6644.3|6650.8|6644.8|6650.8|6644.8|6650.3|6644.3|6
1645028590000|2022-02-16 16:23:10|6649.7|6643.7|6648.7|6642.7|6650.2|6644.2|6648.2|6642.2|8
1645028600000|2022-02-16 16:23:20|6648.2|6642.2|6649.2|6643.2|6649.2|6643.2|6648.2|6642.2|0
1645028610000|2022-02-16 16:23:30|6650.2|6644.2|6649.7|6643.7|6650.2|6644.2|6649.7|6643.7|0
1645028620000|2022-02-16 16:23:40|6649.2|6643.2|6649.2|6643.2|6649.7|6643.7|6648.7|6642.7|1
1645028630000|2022-02-16 16:23:50|6649.7|6643.7|6649.2|6643.2|6649.7|6643.7|6649.2|6643.2|0
1645028640000|2022-02-16 16:24:00|6648.7|6642.7|6648.2|6642.2|6648.7|6642.7|6647.7|6641.7|1
1645028650000|2022-02-16 16:24:10|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|0
1645028660000|2022-02-16 16:24:20|6648.2|6642.2|6649.2|6643.2|6649.2|6643.2|6648.2|6642.2|0
1645028670000|2022-02-16 16:24:30|6648.7|6642.7|6644.2|6638.2|6649.7|6643.7|6644.2|6638.2|13
1645028680000|2022-02-16 16:24:40|6644.7|6638.7|6642.7|6636.7|6645.3|6639.3|6640.7|6634.7|37
1645028690000|2022-02-16 16:24:50|6641.8|6635.8|6642.2|6636.2|6643.2|6637.2|6641.8|6635.8|4
1645028700000|2022-02-16 16:25:00|6642.3|6636.3|6639.8|6633.8|6642.7|6636.7|6639.8|6633.8|5
1645028710000|2022-02-16 16:25:10|6639.3|6633.3|6639.3|6633.3|6640.2|6634.2|6639.3|6633.3|3
1645028720000|2022-02-16 16:25:20|6639.2|6633.2|6639.7|6633.7|6639.8|6633.8|6639.2|6633.2|7
1645028730000|2022-02-16 16:25:30|6639.8|6633.8|6639.8|6633.8|6640.3|6634.3|6639.8|6633.8|1
1645028740000|2022-02-16 16:25:40|6639.9|6633.9|6642.2|6636.2|6642.2|6636.2|6639.9|6633.9|2
1645028750000|2022-02-16 16:25:50|6642.8|6636.8|6642.7|6636.7|6643.2|6637.2|6642.7|6636.7|2
1645028760000|2022-02-16 16:26:00|6643.2|6637.2|6646.7|6640.7|6646.7|6640.7|6642.2|6636.2|5
1645028770000|2022-02-16 16:26:10|6646.2|6640.2|6643.2|6637.2|6646.2|6640.2|6643.2|6637.2|9
1645028780000|2022-02-16 16:26:20|6643.7|6637.7|6642.7|6636.7|6643.7|6637.7|6642.7|6636.7|0
1645028790000|2022-02-16 16:26:30|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|5
1645028800000|2022-02-16 16:26:40|6642.3|6636.3|6642.2|6636.2|6642.7|6636.7|6642.2|6636.2|0
1645028810000|2022-02-16 16:26:50|6641.7|6635.7|6642.2|6636.2|6642.2|6636.2|6641.7|6635.7|3
1645028820000|2022-02-16 16:27:00|6645.2|6639.2|6647.2|6641.2|6647.2|6641.2|6645.2|6639.2|8
1645028830000|2022-02-16 16:27:10|6646.7|6640.7|6647.2|6641.2|6647.2|6641.2|6646.7|6640.7|0
1645028840000|2022-02-16 16:27:20|6646.7|6640.7|6645.7|6639.7|6646.7|6640.7|6645.7|6639.7|2
1645028850000|2022-02-16 16:27:30|6646.2|6640.2|6647.3|6641.3|6647.3|6641.3|6646.2|6640.2|8
1645028860000|2022-02-16 16:27:40|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.2|6641.2|0
1645028870000|2022-02-16 16:27:50|6647.3|6641.3|6647.2|6641.2|6647.7|6641.7|6645.7|6639.7|3
1645028880000|2022-02-16 16:28:00|6647.7|6641.7|6647.2|6641.2|6647.7|6641.7|6646.2|6640.2|15
1645028890000|2022-02-16 16:28:10|||||||||2
1645028900000|2022-02-16 16:28:20|6646.7|6640.7|6646.4|6640.4|6648.2|6642.2|6646.2|6640.2|5
1645028910000|2022-02-16 16:28:30|6646.2|6640.2|6646.6|6640.6|6646.7|6640.7|6645.7|6639.7|2
1645028920000|2022-02-16 16:28:40|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6645.7|6639.7|0
1645028930000|2022-02-16 16:28:50|6645.7|6639.7|6646.2|6640.2|6646.2|6640.2|6645.7|6639.7|21
1645028940000|2022-02-16 16:29:00|6647.2|6641.2|6646.2|6640.2|6647.7|6641.7|6646.2|6640.2|3
1645028950000|2022-02-16 16:29:10|6646.1|6640.1|6647.7|6641.7|6647.7|6641.7|6645.7|6639.7|4
1645028960000|2022-02-16 16:29:20|6647.2|6641.2|6648.2|6642.2|6648.2|6642.2|6647.2|6641.2|13
1645028970000|2022-02-16 16:29:30|6648.3|6642.3|6648.2|6642.2|6648.6|6642.6|6647.2|6641.2|16
1645028990000|2022-02-16 16:29:50|6648.3|6642.3|6647.7|6641.7|6648.3|6642.3|6647.7|6641.7|6
1645029000000|2022-02-16 16:30:00|6646.7|6640.7|6648.2|6642.2|6648.7|6642.7|6646.7|6640.7|5
1645029010000|2022-02-16 16:30:10|6648.7|6642.7|6648.7|6642.7|6649.2|6643.2|6648.2|6642.2|1
1645029020000|2022-02-16 16:30:20|6648.2|6642.2|6648.7|6642.7|6648.7|6642.7|6648.2|6642.2|0
1645029040000|2022-02-16 16:30:40|6649.2|6643.2|6647.7|6641.7|6649.2|6643.2|6647.7|6641.7|0
1645029050000|2022-02-16 16:30:50|6647.3|6641.3|6647.3|6641.3|6647.3|6641.3|6647.3|6641.3|0
1645029060000|2022-02-16 16:31:00|6646.7|6640.7|6646.1|6640.1|6646.7|6640.7|6646.1|6640.1|5
1645029070000|2022-02-16 16:31:10|6646.2|6640.2|6646.2|6640.2|6647.2|6641.2|6646.2|6640.2|5
1645029080000|2022-02-16 16:31:20|6645.7|6639.7|6645.7|6639.7|6646.2|6640.2|6645.7|6639.7|64
1645029090000|2022-02-16 16:31:30|6646.2|6640.2|6645.7|6639.7|6646.2|6640.2|6645.7|6639.7|9
1645029100000|2022-02-16 16:31:40|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6
1645029110000|2022-02-16 16:31:50|6646.1|6640.1|6645.6|6639.6|6646.1|6640.1|6645.6|6639.6|0
1645029120000|2022-02-16 16:32:00|6645.5|6639.5|6646.1|6640.1|6646.5|6640.5|6645.5|6639.5|1
1645029130000|2022-02-16 16:32:10|6646.6|6640.6|6648.6|6642.6|6648.6|6642.6|6646|6640|2
1645029140000|2022-02-16 16:32:20|6652|6646|6652.1|6646.1|6652.5|6646.5|6652|6646|15
1645029150000|2022-02-16 16:32:30|6653.4|6647.4|6653.2|6647.2|6654.1|6648.1|6652.7|6646.7|7
1645029160000|2022-02-16 16:32:40|6654.6|6648.6|6652.2|6646.2|6654.6|6648.6|6652.2|6646.2|1
1645029170000|2022-02-16 16:32:50|6650.7|6644.7|6650.7|6644.7|6650.7|6644.7|6650.7|6644.7|0
1645029180000|2022-02-16 16:33:00|6651.2|6645.2|6651.2|6645.2|6651.2|6645.2|6651.2|6645.2|1
1645029200000|2022-02-16 16:33:20|6651.1|6645.1|6651.2|6645.2|6651.2|6645.2|6650.7|6644.7|0
1645029210000|2022-02-16 16:33:30|6651.1|6645.1|6650.7|6644.7|6651.1|6645.1|6650.7|6644.7|1
1645029220000|2022-02-16 16:33:40|||||||||46
1645029230000|2022-02-16 16:33:50|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|0
1645029240000|2022-02-16 16:34:00|6653.1|6647.1|6653.2|6647.2|6653.2|6647.2|6653.1|6647.1|0
1645029250000|2022-02-16 16:34:10|6653.7|6647.7|6652.8|6646.8|6653.7|6647.7|6652.8|6646.8|31
1645029260000|2022-02-16 16:34:20|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|0
1645029270000|2022-02-16 16:34:30|6652.7|6646.7|6652.7|6646.7|6652.7|6646.7|6652.7|6646.7|0
1645029280000|2022-02-16 16:34:40|6651.8|6645.8|6651.7|6645.7|6651.8|6645.8|6651.7|6645.7|1
1645029290000|2022-02-16 16:34:50|6652.7|6646.7|6652.2|6646.2|6652.7|6646.7|6652.2|6646.2|0
1645029300000|2022-02-16 16:35:00|6652.7|6646.7|6652.2|6646.2|6652.7|6646.7|6651.1|6645.1|19
1645029320000|2022-02-16 16:35:20|6652.7|6646.7|6653.6|6647.6|6653.6|6647.6|6652.7|6646.7|0
1645029330000|2022-02-16 16:35:30|6653.2|6647.2|6652.7|6646.7|6653.2|6647.2|6652.2|6646.2|1
1645029340000|2022-02-16 16:35:40|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|6652.7|6646.7|1
1645029350000|2022-02-16 16:35:50|6652.7|6646.7|6653.6|6647.6|6653.6|6647.6|6652.7|6646.7|0
1645029360000|2022-02-16 16:36:00|6653.2|6647.2|6653.1|6647.1|6653.4|6647.4|6651.7|6645.7|5
1645029370000|2022-02-16 16:36:10|6652.7|6646.7|6651.2|6645.2|6652.7|6646.7|6651.2|6645.2|1
1645029380000|2022-02-16 16:36:20|6650.7|6644.7|6651.6|6645.6|6651.6|6645.6|6650.7|6644.7|0
1645029390000|2022-02-16 16:36:30|6651.7|6645.7|6652.1|6646.1|6652.1|6646.1|6651.7|6645.7|2
1645029400000|2022-02-16 16:36:40|6651.6|6645.6|6650.6|6644.6|6652.1|6646.1|6650.6|6644.6|0
1645029410000|2022-02-16 16:36:50|6650.7|6644.7|6651.6|6645.6|6651.6|6645.6|6650.7|6644.7|0
1645029420000|2022-02-16 16:37:00|6651.7|6645.7|6653.1|6647.1|6653.2|6647.2|6651.7|6645.7|1
1645029430000|2022-02-16 16:37:10|6652.6|6646.6|6651.2|6645.2|6652.6|6646.6|6651.2|6645.2|1
1645029440000|2022-02-16 16:37:20|6650.7|6644.7|6650.6|6644.6|6650.7|6644.7|6650.6|6644.6|2
1645029450000|2022-02-16 16:37:30|6651.6|6645.6|6649.1|6643.1|6651.6|6645.6|6648.6|6642.6|36
1645029460000|2022-02-16 16:37:40|6649.6|6643.6|6649.6|6643.6|6649.6|6643.6|6649.6|6643.6|0
1645029470000|2022-02-16 16:37:50|6649.2|6643.2|6648.6|6642.6|6649.2|6643.2|6648.1|6642.1|3
1645029480000|2022-02-16 16:38:00|6649.6|6643.6|6650.1|6644.1|6650.1|6644.1|6649.6|6643.6|0
1645029490000|2022-02-16 16:38:10|6649.7|6643.7|6649.2|6643.2|6649.7|6643.7|6648.7|6642.7|33
1645029500000|2022-02-16 16:38:20|6649.7|6643.7|6649.7|6643.7|6650.1|6644.1|6649.2|6643.2|0
1645029510000|2022-02-16 16:38:30|6650.6|6644.6|6650.7|6644.7|6650.7|6644.7|6649.7|6643.7|0
1645029520000|2022-02-16 16:38:40|6651.2|6645.2|6650.2|6644.2|6651.2|6645.2|6650.2|6644.2|15
1645029540000|2022-02-16 16:39:00|6650.1|6644.1|6649.7|6643.7|6650.7|6644.7|6649.7|6643.7|1
1645029550000|2022-02-16 16:39:10|6650.2|6644.2|6649.7|6643.7|6650.2|6644.2|6649.7|6643.7|2
1645029570000|2022-02-16 16:39:30|6650.3|6644.3|6650.2|6644.2|6650.7|6644.7|6649.7|6643.7|0
1645029590000|2022-02-16 16:39:50|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|0
1645029600000|2022-02-16 16:40:00|6651.6|6645.6|6651.2|6645.2|6651.6|6645.6|6651.2|6645.2|6
1645029620000|2022-02-16 16:40:20|6652.2|6646.2|6653.2|6647.2|6653.2|6647.2|6652.2|6646.2|1
1645029630000|2022-02-16 16:40:30|6653.7|6647.7|6652.7|6646.7|6654.2|6648.2|6652.7|6646.7|4
1645029640000|2022-02-16 16:40:40|6652.3|6646.3|6652.3|6646.3|6652.3|6646.3|6652.3|6646.3|0
1645029650000|2022-02-16 16:40:50|6652.7|6646.7|6652.2|6646.2|6652.7|6646.7|6651.7|6645.7|1
1645029660000|2022-02-16 16:41:00|6651.8|6645.8|6650.7|6644.7|6651.8|6645.8|6650.7|6644.7|3
1645029670000|2022-02-16 16:41:10|6650.8|6644.8|6651.7|6645.7|6651.7|6645.7|6650.8|6644.8|2
1645029680000|2022-02-16 16:41:20|6651.2|6645.2|6650.7|6644.7|6651.2|6645.2|6650.7|6644.7|0
1645029690000|2022-02-16 16:41:30|6651.2|6645.2|6650.7|6644.7|6651.7|6645.7|6650.7|6644.7|0
1645029700000|2022-02-16 16:41:40|6651.2|6645.2|6651.3|6645.3|6651.4|6645.4|6651.2|6645.2|2
1645029710000|2022-02-16 16:41:50|6651.4|6645.4|6651.2|6645.2|6651.8|6645.8|6650.7|6644.7|2
1645029720000|2022-02-16 16:42:00|6651.3|6645.3|6652.2|6646.2|6652.2|6646.2|6651.3|6645.3|2
1645029730000|2022-02-16 16:42:10|6652.3|6646.3|6652.3|6646.3|6652.3|6646.3|6652.3|6646.3|2
1645029740000|2022-02-16 16:42:20|6652.2|6646.2|6652.2|6646.2|6652.2|6646.2|6652.2|6646.2|1
1645029750000|2022-02-16 16:42:30|6650.3|6644.3|6651.2|6645.2|6651.2|6645.2|6650.2|6644.2|15
1645029770000|2022-02-16 16:42:50|6650.7|6644.7|6651.2|6645.2|6651.3|6645.3|6650.7|6644.7|1
1645029780000|2022-02-16 16:43:00|6650.2|6644.2|6649.8|6643.8|6650.4|6644.4|6649.8|6643.8|2
1645029790000|2022-02-16 16:43:10|6650.3|6644.3|6650.3|6644.3|6650.3|6644.3|6650.3|6644.3|2
1645029820000|2022-02-16 16:43:40|6650.2|6644.2|6649.8|6643.8|6650.2|6644.2|6649.8|6643.8|0
1645029830000|2022-02-16 16:43:50|6648.2|6642.2|6648.2|6642.2|6648.2|6642.2|6648.2|6642.2|7
1645029840000|2022-02-16 16:44:00|6650.2|6644.2|6649.2|6643.2|6650.2|6644.2|6648.7|6642.7|7
1645029850000|2022-02-16 16:44:10|6648.7|6642.7|6649.2|6643.2|6649.2|6643.2|6648.7|6642.7|0
1645029870000|2022-02-16 16:44:30|6649.4|6643.4|6650.2|6644.2|6650.7|6644.7|6649.4|6643.4|2
1645029880000|2022-02-16 16:44:40|6649.8|6643.8|6649.3|6643.3|6649.8|6643.8|6649.3|6643.3|0
1645029890000|2022-02-16 16:44:50|6649.2|6643.2|6651.2|6645.2|6651.2|6645.2|6648.8|6642.8|6
1645029900000|2022-02-16 16:45:00|6651.7|6645.7|6652.2|6646.2|6652.2|6646.2|6651.7|6645.7|1
1645029910000|2022-02-16 16:45:10|6652.3|6646.3|6652.7|6646.7|6652.7|6646.7|6652.3|6646.3|0
1645029920000|2022-02-16 16:45:20|6652.3|6646.3|6652.2|6646.2|6652.3|6646.3|6652.2|6646.2|1
1645029930000|2022-02-16 16:45:30|6651.7|6645.7|6649.7|6643.7|6651.7|6645.7|6649.3|6643.3|16
1645029940000|2022-02-16 16:45:40|6649.3|6643.3|6647.7|6641.7|6649.3|6643.3|6647.7|6641.7|2
1645029950000|2022-02-16 16:45:50|6647.2|6641.2|6648.2|6642.2|6648.2|6642.2|6647.2|6641.2|3
1645029960000|2022-02-16 16:46:00|6647.3|6641.3|6646.2|6640.2|6647.3|6641.3|6646.2|6640.2|2
1645029970000|2022-02-16 16:46:10|6645.7|6639.7|6646.7|6640.7|6647.2|6641.2|6645.7|6639.7|2
1645029980000|2022-02-16 16:46:20|6646.3|6640.3|6646.2|6640.2|6646.3|6640.3|6646.2|6640.2|3
1645029990000|2022-02-16 16:46:30|6646.7|6640.7|6646.2|6640.2|6646.7|6640.7|6646.2|6640.2|0
1645030000000|2022-02-16 16:46:40|||||||||219
1645030010000|2022-02-16 16:46:50|6646.1|6640.1|6647.1|6641.1|6647.1|6641.1|6646|6640|7
1645030020000|2022-02-16 16:47:00|6646.7|6640.7|6647.1|6641.1|6647.1|6641.1|6646.7|6640.7|6
1645030030000|2022-02-16 16:47:10|6646.1|6640.1|6646.1|6640.1|6646.6|6640.6|6646.1|6640.1|4
1645030040000|2022-02-16 16:47:20|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|8
1645030050000|2022-02-16 16:47:30|||||||||3
1645030060000|2022-02-16 16:47:40|||||||||1
1645030070000|2022-02-16 16:47:50|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|5
1645030080000|2022-02-16 16:48:00|6647|6641|6645.6|6639.6|6647|6641|6645.6|6639.6|9
1645030090000|2022-02-16 16:48:10|6646|6640|6645.5|6639.5|6646|6640|6645.5|6639.5|2
1645030110000|2022-02-16 16:48:30|6648|6642|6647.5|6641.5|6648|6642|6647.1|6641.1|2
1645030120000|2022-02-16 16:48:40|6647.1|6641.1|6647.1|6641.1|6647.5|6641.5|6647|6641|0
1645030130000|2022-02-16 16:48:50|6647|6641|6646.1|6640.1|6647.6|6641.6|6646.1|6640.1|4
1645030140000|2022-02-16 16:49:00|6646.6|6640.6|6645.6|6639.6|6647|6641|6645.6|6639.6|1
1645030170000|2022-02-16 16:49:30|6646.5|6640.5|6647.6|6641.6|6648|6642|6646.5|6640.5|2
1645030180000|2022-02-16 16:49:40|6648|6642|6648.1|6642.1|6648.1|6642.1|6648|6642|0
1645030190000|2022-02-16 16:49:50|6648.5|6642.5|6649|6643|6649.1|6643.1|6648.5|6642.5|3
1645030200000|2022-02-16 16:50:00|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|5
1645030210000|2022-02-16 16:50:10|6648|6642|6649|6643|6649|6643|6648|6642|0
1645030220000|2022-02-16 16:50:20|6648.6|6642.6|6648.6|6642.6|6648.6|6642.6|6648.6|6642.6|12
1645030230000|2022-02-16 16:50:30|||||||||5
1645030240000|2022-02-16 16:50:40|||||||||1
1645030250000|2022-02-16 16:50:50|6648.5|6642.5|6649|6643|6649|6643|6648.5|6642.5|1
1645030260000|2022-02-16 16:51:00|6648.1|6642.1|6649|6643|6649|6643|6648.1|6642.1|3
1645030270000|2022-02-16 16:51:10|6648.6|6642.6|6648.2|6642.2|6648.6|6642.6|6648.2|6642.2|0
1645030280000|2022-02-16 16:51:20|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|1
1645030290000|2022-02-16 16:51:30|6648.6|6642.6|6648.6|6642.6|6648.6|6642.6|6648.6|6642.6|1
1645030320000|2022-02-16 16:52:00|6648.1|6642.1|6646.6|6640.6|6648.1|6642.1|6646.6|6640.6|1
1645030330000|2022-02-16 16:52:10|6648|6642|6648.1|6642.1|6649.1|6643.1|6647.6|6641.6|1
1645030340000|2022-02-16 16:52:20|6647.6|6641.6|6645.1|6639.1|6648|6642|6645.1|6639.1|27
1645030350000|2022-02-16 16:52:30|6645.5|6639.5|6644.1|6638.1|6645.5|6639.5|6642.7|6636.7|7
1645030360000|2022-02-16 16:52:40|6642.1|6636.1|6643|6637|6643|6637|6642.1|6636.1|12
1645030370000|2022-02-16 16:52:50|6643.5|6637.5|6644.1|6638.1|6644.1|6638.1|6643.5|6637.5|1
1645030380000|2022-02-16 16:53:00|6644|6638|6645.6|6639.6|6646.1|6640.1|6644|6638|7
1645030390000|2022-02-16 16:53:10|6644.6|6638.6|6644.7|6638.7|6645.1|6639.1|6644.6|6638.6|0
1645030400000|2022-02-16 16:53:20|6645.1|6639.1|6644.6|6638.6|6645.1|6639.1|6644.6|6638.6|0
1645030410000|2022-02-16 16:53:30|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|0
1645030420000|2022-02-16 16:53:40|6643.6|6637.6|6643.7|6637.7|6643.7|6637.7|6643.2|6637.2|0
1645030430000|2022-02-16 16:53:50|6643.6|6637.6|6642.6|6636.6|6643.7|6637.7|6642.6|6636.6|0
1645030440000|2022-02-16 16:54:00|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|6641.7|6635.7|1
1645030450000|2022-02-16 16:54:10|6644.1|6638.1|6642.2|6636.2|6644.1|6638.1|6642.2|6636.2|19
1645030460000|2022-02-16 16:54:20|6642.6|6636.6|6642.7|6636.7|6643.7|6637.7|6642.3|6636.3|47
1645030470000|2022-02-16 16:54:30|6642.3|6636.3|6642.1|6636.1|6643.2|6637.2|6641.7|6635.7|12
1645030480000|2022-02-16 16:54:40|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|0
1645030490000|2022-02-16 16:54:50|6641.2|6635.2|6642.7|6636.7|6642.7|6636.7|6641.2|6635.2|2
1645030520000|2022-02-16 16:55:20|6641.2|6635.2|6642.2|6636.2|6642.2|6636.2|6641.2|6635.2|5
1645030530000|2022-02-16 16:55:30|||||||||2
1645030540000|2022-02-16 16:55:40|6641.7|6635.7|6642.2|6636.2|6642.2|6636.2|6641.7|6635.7|0
1645030550000|2022-02-16 16:55:50|6643.2|6637.2|6644.2|6638.2|6644.2|6638.2|6643.2|6637.2|4
1645030560000|2022-02-16 16:56:00|6645.2|6639.2|6645.7|6639.7|6645.7|6639.7|6643.8|6637.8|31
1645030570000|2022-02-16 16:56:10|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|0
1645030590000|2022-02-16 16:56:30|6646.7|6640.7|6645.2|6639.2|6646.7|6640.7|6645.2|6639.2|7
1645030600000|2022-02-16 16:56:40|6644.7|6638.7|6643.8|6637.8|6644.7|6638.7|6643.8|6637.8|1
1645030610000|2022-02-16 16:56:50|6644.2|6638.2|6644.2|6638.2|6645.2|6639.2|6643.7|6637.7|1
1645030620000|2022-02-16 16:57:00|6644.3|6638.3|6647.3|6641.3|6647.3|6641.3|6644.3|6638.3|2
1645030630000|2022-02-16 16:57:10|6647.1|6641.1|6648.2|6642.2|6648.2|6642.2|6644.8|6638.8|16
1645030640000|2022-02-16 16:57:20|6648.3|6642.3|6648.2|6642.2|6649.2|6643.2|6648.2|6642.2|13
1645030650000|2022-02-16 16:57:30|6648.7|6642.7|6647.2|6641.2|6648.7|6642.7|6647.2|6641.2|2
1645030660000|2022-02-16 16:57:40|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|0
1645030670000|2022-02-16 16:57:50|6647.2|6641.2|6647.2|6641.2|6647.7|6641.7|6647.2|6641.2|0
1645030680000|2022-02-16 16:58:00|6646.7|6640.7|6647.2|6641.2|6647.2|6641.2|6645.2|6639.2|24
1645030690000|2022-02-16 16:58:10|6646.7|6640.7|6646.7|6640.7|6646.7|6640.7|6646.7|6640.7|1
1645030700000|2022-02-16 16:58:20|6647.2|6641.2|6646.3|6640.3|6647.2|6641.2|6646.3|6640.3|0
1645030710000|2022-02-16 16:58:30|6646.7|6640.7|6646.3|6640.3|6646.7|6640.7|6646.3|6640.3|0
1645030720000|2022-02-16 16:58:40|6646.7|6640.7|6646.7|6640.7|6646.7|6640.7|6646.7|6640.7|0
1645030730000|2022-02-16 16:58:50|6646.3|6640.3|6646.3|6640.3|6646.3|6640.3|6646.3|6640.3|0
1645030740000|2022-02-16 16:59:00|6647.2|6641.2|6647.7|6641.7|6647.7|6641.7|6646.7|6640.7|0
1645030760000|2022-02-16 16:59:20|6648.2|6642.2|6647.7|6641.7|6648.7|6642.7|6647.7|6641.7|3
1645030770000|2022-02-16 16:59:30|6647.3|6641.3|6647.7|6641.7|6647.7|6641.7|6647.3|6641.3|0
1645030780000|2022-02-16 16:59:40|6647.2|6641.2|6647.7|6641.7|6648.2|6642.2|6646.7|6640.7|3
1645030790000|2022-02-16 16:59:50|6646.7|6640.7|6647.7|6641.7|6647.7|6641.7|6646.2|6640.2|12
1645030800000|2022-02-16 17:00:00|6648.2|6642.2|6646.3|6640.3|6648.2|6642.2|6646.3|6640.3|3
1645030820000|2022-02-16 17:00:20|6646.7|6640.7|6646.7|6640.7|6646.7|6640.7|6646.7|6640.7|1
1645030840000|2022-02-16 17:00:40|6646.8|6640.8|6648.2|6642.2|6648.2|6642.2|6646.8|6640.8|1
1645030850000|2022-02-16 17:00:50|6647.7|6641.7|6648.7|6642.7|6649.2|6643.2|6647.7|6641.7|0
1645030860000|2022-02-16 17:01:00|6649.2|6643.2|6649.2|6643.2|6649.7|6643.7|6649.2|6643.2|2
1645030870000|2022-02-16 17:01:10|6648.7|6642.7|6649.2|6643.2|6649.7|6643.7|6648.7|6642.7|1
1645030880000|2022-02-16 17:01:20|6649.3|6643.3|6648.7|6642.7|6649.3|6643.3|6648.7|6642.7|1
1645030890000|2022-02-16 17:01:30|6649.2|6643.2|6649.7|6643.7|6649.7|6643.7|6648.7|6642.7|0
1645030900000|2022-02-16 17:01:40|6650.2|6644.2|6650.2|6644.2|6650.2|6644.2|6650.2|6644.2|0
1645030910000|2022-02-16 17:01:50|6650.7|6644.7|6651.7|6645.7|6651.7|6645.7|6650.7|6644.7|2
1645030920000|2022-02-16 17:02:00|||||||||1
1645030930000|2022-02-16 17:02:10|6651.2|6645.2|6649.7|6643.7|6651.2|6645.2|6649.7|6643.7|2
1645030940000|2022-02-16 17:02:20|6648.2|6642.2|6649.7|6643.7|6649.7|6643.7|6647.7|6641.7|2
1645030950000|2022-02-16 17:02:30|6648.7|6642.7|6649.7|6643.7|6650.1|6644.1|6648.7|6642.7|1
1645030960000|2022-02-16 17:02:40|6649.6|6643.6|6649.2|6643.2|6649.6|6643.6|6649.2|6643.2|7
1645030970000|2022-02-16 17:02:50|6648.7|6642.7|6649.2|6643.2|6649.2|6643.2|6648.7|6642.7|0
1645030980000|2022-02-16 17:03:00|6649.7|6643.7|6648.7|6642.7|6649.7|6643.7|6648.7|6642.7|2
1645031000000|2022-02-16 17:03:20|6650.2|6644.2|6649.2|6643.2|6650.2|6644.2|6649.2|6643.2|1
1645031010000|2022-02-16 17:03:30|6650.2|6644.2|6650.2|6644.2|6650.2|6644.2|6650.2|6644.2|0
1645031030000|2022-02-16 17:03:50|6649.3|6643.3|6652.1|6646.1|6652.5|6646.5|6649.3|6643.3|8
1645031040000|2022-02-16 17:04:00|6652|6646|6650.7|6644.7|6652.6|6646.6|6650.7|6644.7|10
1645031050000|2022-02-16 17:04:10|6651.6|6645.6|6650.2|6644.2|6652|6646|6650.2|6644.2|2
1645031060000|2022-02-16 17:04:20|6650.7|6644.7|6649.1|6643.1|6650.7|6644.7|6648.7|6642.7|11
1645031070000|2022-02-16 17:04:30|6649.5|6643.5|6650.2|6644.2|6650.2|6644.2|6649.5|6643.5|10
1645031080000|2022-02-16 17:04:40|6651|6645|6650.2|6644.2|6651.1|6645.1|6649.2|6643.2|7
1645031090000|2022-02-16 17:04:50|6646.7|6640.7|6646.7|6640.7|6647.2|6641.2|6646.7|6640.7|13
1645031100000|2022-02-16 17:05:00|6647.2|6641.2|6647.7|6641.7|6647.7|6641.7|6645.3|6639.3|5
1645031110000|2022-02-16 17:05:10|6647.8|6641.8|6650.7|6644.7|6651.2|6645.2|6647.8|6641.8|4
1645031120000|2022-02-16 17:05:20|6650.6|6644.6|6649.7|6643.7|6650.6|6644.6|6648.7|6642.7|2
1645031130000|2022-02-16 17:05:30|6649.8|6643.8|6650.7|6644.7|6651.2|6645.2|6649.8|6643.8|2
1645031140000|2022-02-16 17:05:40|||||||||1
1645031150000|2022-02-16 17:05:50|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|0
1645031160000|2022-02-16 17:06:00|6652.2|6646.2|6654.1|6648.1|6654.2|6648.2|6652.2|6646.2|61
1645031170000|2022-02-16 17:06:10|6654.6|6648.6|6655|6649|6655.5|6649.5|6654.6|6648.6|6
1645031180000|2022-02-16 17:06:20|6655.5|6649.5|6654.6|6648.6|6655.5|6649.5|6654.6|6648.6|12
1645031190000|2022-02-16 17:06:30|6655|6649|6655|6649|6655.5|6649.5|6654.6|6648.6|27
1645031200000|2022-02-16 17:06:40|6654.2|6648.2|6654.6|6648.6|6655.1|6649.1|6654.2|6648.2|0
1645031210000|2022-02-16 17:06:50|6655|6649|6655.1|6649.1|6655.1|6649.1|6655|6649|12
1645031220000|2022-02-16 17:07:00|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|9
1645031230000|2022-02-16 17:07:10|||||||||23
1645031240000|2022-02-16 17:07:20|6655|6649|6654|6648|6655|6649|6654|6648|17
1645031250000|2022-02-16 17:07:30|6653.6|6647.6|6654|6648|6654|6648|6653.6|6647.6|0
1645031260000|2022-02-16 17:07:40|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|6654.2|6648.2|0
1645031270000|2022-02-16 17:07:50|6654.2|6648.2|6654|6648|6654.2|6648.2|6653.6|6647.6|1
1645031300000|2022-02-16 17:08:20|6654.1|6648.1|6654.5|6648.5|6654.5|6648.5|6654|6648|2
1645031310000|2022-02-16 17:08:30|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|0
1645031320000|2022-02-16 17:08:40|6654.7|6648.7|6655|6649|6655|6649|6654.6|6648.6|2
1645031330000|2022-02-16 17:08:50|||||||||3
1645031340000|2022-02-16 17:09:00|6654.5|6648.5|6653.6|6647.6|6654.5|6648.5|6653.6|6647.6|2
1645031350000|2022-02-16 17:09:10|6654|6648|6653.1|6647.1|6654|6648|6652.7|6646.7|2
1645031360000|2022-02-16 17:09:20|6654|6648|6653.5|6647.5|6654|6648|6653.5|6647.5|0
1645031370000|2022-02-16 17:09:30|6653.6|6647.6|6654|6648|6654|6648|6653.6|6647.6|0
1645031380000|2022-02-16 17:09:40|6653.1|6647.1|6653.1|6647.1|6653.1|6647.1|6653.1|6647.1|0
1645031390000|2022-02-16 17:09:50|6653.2|6647.2|6652.6|6646.6|6654|6648|6652.1|6646.1|6
1645031400000|2022-02-16 17:10:00|6652.7|6646.7|6652.2|6646.2|6652.7|6646.7|6652.2|6646.2|31
1645031410000|2022-02-16 17:10:10|||||||||6
1645031420000|2022-02-16 17:10:20|6652.3|6646.3|6652.2|6646.2|6653.6|6647.6|6652.2|6646.2|3
1645031430000|2022-02-16 17:10:30|6652.7|6646.7|6653.5|6647.5|6653.5|6647.5|6652.7|6646.7|0
1645031440000|2022-02-16 17:10:40|6653.6|6647.6|6653.6|6647.6|6653.6|6647.6|6653.6|6647.6|0
1645031450000|2022-02-16 17:10:50|6654.1|6648.1|6654.7|6648.7|6654.7|6648.7|6654.1|6648.1|0
1645031460000|2022-02-16 17:11:00|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|4
1645031470000|2022-02-16 17:11:10|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|1
1645031480000|2022-02-16 17:11:20|||||||||13
1645031490000|2022-02-16 17:11:30|||||||||2
1645031500000|2022-02-16 17:11:40|6652.7|6646.7|6653.2|6647.2|6653.2|6647.2|6652.7|6646.7|2
1645031510000|2022-02-16 17:11:50|6653.7|6647.7|6653.7|6647.7|6653.7|6647.7|6653.7|6647.7|1
1645031520000|2022-02-16 17:12:00|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|3
1645031530000|2022-02-16 17:12:10|||||||||1
1645031540000|2022-02-16 17:12:20|6654.1|6648.1|6653.7|6647.7|6654.2|6648.2|6653.7|6647.7|0
1645031550000|2022-02-16 17:12:30|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|0
1645031570000|2022-02-16 17:12:50|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|0
1645031580000|2022-02-16 17:13:00|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|1
1645031590000|2022-02-16 17:13:10|6655.7|6649.7|6655.7|6649.7|6655.7|6649.7|6655.7|6649.7|2
1645031600000|2022-02-16 17:13:20|6656.5|6650.5|6657|6651|6657|6651|6656.5|6650.5|2
1645031610000|2022-02-16 17:13:30|6658.1|6652.1|6658.1|6652.1|6660.6|6654.6|6658.1|6652.1|66
1645031620000|2022-02-16 17:13:40|6658.2|6652.2|6659|6653|6659|6653|6658.2|6652.2|0
1645031630000|2022-02-16 17:13:50|6657.6|6651.6|6658.6|6652.6|6658.6|6652.6|6657.6|6651.6|2
1645031640000|2022-02-16 17:14:00|6659|6653|6659.1|6653.1|6659.1|6653.1|6658.6|6652.6|0
1645031650000|2022-02-16 17:14:10|6659.5|6653.5|6659.5|6653.5|6659.5|6653.5|6659.5|6653.5|0
1645031660000|2022-02-16 17:14:20|6659.6|6653.6|6659.7|6653.7|6659.7|6653.7|6659.6|6653.6|5
1645031670000|2022-02-16 17:14:30|6660.2|6654.2|6660|6654|6660.6|6654.6|6660|6654|3
1645031680000|2022-02-16 17:14:40|6658.6|6652.6|6658.2|6652.2|6658.6|6652.6|6658.2|6652.2|1
1645031690000|2022-02-16 17:14:50|6658.6|6652.6|6658.2|6652.2|6658.6|6652.6|6658.2|6652.2|0
1645031700000|2022-02-16 17:15:00|6657.6|6651.6|6659|6653|6659|6653|6657.6|6651.6|1
1645031720000|2022-02-16 17:15:20|6658.1|6652.1|6658.1|6652.1|6658.2|6652.2|6658.1|6652.1|0
1645031730000|2022-02-16 17:15:30|6659|6653|6659.1|6653.1|6659.1|6653.1|6659|6653|1
1645031740000|2022-02-16 17:15:40|6659.5|6653.5|6660.2|6654.2|6660.5|6654.5|6659.5|6653.5|3
1645031750000|2022-02-16 17:15:50|6660|6654|6660.1|6654.1|6660.1|6654.1|6659.6|6653.6|3
1645031760000|2022-02-16 17:16:00|6660.2|6654.2|6660.6|6654.6|6660.6|6654.6|6660.2|6654.2|1
1645031770000|2022-02-16 17:16:10|6660.2|6654.2|6659.2|6653.2|6660.2|6654.2|6659.2|6653.2|3
1645031780000|2022-02-16 17:16:20|6659.1|6653.1|6659.2|6653.2|6659.2|6653.2|6659.1|6653.1|3
1645031790000|2022-02-16 17:16:30|6659.6|6653.6|6659.2|6653.2|6659.6|6653.6|6659.2|6653.2|2
1645031800000|2022-02-16 17:16:40|||||||||1
1645031810000|2022-02-16 17:16:50|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|1
1645031820000|2022-02-16 17:17:00|6658.7|6652.7|6659.2|6653.2|6659.2|6653.2|6658.7|6652.7|2
1645031830000|2022-02-16 17:17:10|6657.7|6651.7|6658.2|6652.2|6658.2|6652.2|6657.7|6651.7|2
1645031840000|2022-02-16 17:17:20|6658.6|6652.6|6659.2|6653.2|6659.2|6653.2|6658.5|6652.5|6
1645031850000|2022-02-16 17:17:30|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|2
1645031860000|2022-02-16 17:17:40|6659.2|6653.2|6659.6|6653.6|6659.6|6653.6|6659.2|6653.2|0
1645031870000|2022-02-16 17:17:50|6658.6|6652.6|6657.7|6651.7|6658.6|6652.6|6657.7|6651.7|1
1645031880000|2022-02-16 17:18:00|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|2
1645031890000|2022-02-16 17:18:10|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|0
1645031900000|2022-02-16 17:18:20|6658.7|6652.7|6659.6|6653.6|6659.7|6653.7|6658.7|6652.7|1
1645031910000|2022-02-16 17:18:30|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|0
1645031920000|2022-02-16 17:18:40|||||||||87
1645031930000|2022-02-16 17:18:50|6658.7|6652.7|6658.2|6652.2|6658.7|6652.7|6658.2|6652.2|7
1645031940000|2022-02-16 17:19:00|6658.7|6652.7|6659.6|6653.6|6659.6|6653.6|6658.6|6652.6|1
1645031950000|2022-02-16 17:19:10|6658.7|6652.7|6658.7|6652.7|6659.2|6653.2|6658.7|6652.7|0
1645031960000|2022-02-16 17:19:20|6657.7|6651.7|6658.2|6652.2|6659.1|6653.1|6657.7|6651.7|7
1645031970000|2022-02-16 17:19:30|6658.6|6652.6|6658.7|6652.7|6658.7|6652.7|6658.2|6652.2|3
1645031980000|2022-02-16 17:19:40|6658.3|6652.3|6658.7|6652.7|6659.1|6653.1|6657.7|6651.7|2
1645031990000|2022-02-16 17:19:50|6659.1|6653.1|6658.2|6652.2|6659.1|6653.1|6658.1|6652.1|1
1645032000000|2022-02-16 17:20:00|6657.7|6651.7|6659.1|6653.1|6659.2|6653.2|6657.7|6651.7|0
1645032010000|2022-02-16 17:20:10|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6657.7|6651.7|0
1645032020000|2022-02-16 17:20:20|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|6658.2|6652.2|0
1645032030000|2022-02-16 17:20:30|6658.2|6652.2|6659|6653|6659|6653|6658.2|6652.2|0
1645032040000|2022-02-16 17:20:40|6658.7|6652.7|6658.2|6652.2|6658.7|6652.7|6658.2|6652.2|3
1645032050000|2022-02-16 17:20:50|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|1
1645032060000|2022-02-16 17:21:00|||||||||1
1645032070000|2022-02-16 17:21:10|6659.2|6653.2|6659.2|6653.2|6659.2|6653.2|6659.2|6653.2|0
1645032080000|2022-02-16 17:21:20|6658.2|6652.2|6658.2|6652.2|6658.3|6652.3|6658.2|6652.2|1
1645032090000|2022-02-16 17:21:30|6658.1|6652.1|6657.2|6651.2|6658.1|6652.1|6657.2|6651.2|5
1645032110000|2022-02-16 17:21:50|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|0
1645032120000|2022-02-16 17:22:00|6658.2|6652.2|6658.7|6652.7|6658.7|6652.7|6658.2|6652.2|1
1645032140000|2022-02-16 17:22:20|6659.2|6653.2|6658.7|6652.7|6659.2|6653.2|6658.7|6652.7|29
1645032150000|2022-02-16 17:22:30|6658.3|6652.3|6658.1|6652.1|6658.3|6652.3|6657.3|6651.3|3
1645032160000|2022-02-16 17:22:40|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|0
1645032170000|2022-02-16 17:22:50|6658.3|6652.3|6658.7|6652.7|6658.7|6652.7|6658.3|6652.3|1
1645032180000|2022-02-16 17:23:00|6659.2|6653.2|6659.2|6653.2|6659.2|6653.2|6659.2|6653.2|0
1645032220000|2022-02-16 17:23:40|||||||||2
1645032230000|2022-02-16 17:23:50|||||||||1
1645032250000|2022-02-16 17:24:10|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|1
1645032260000|2022-02-16 17:24:20|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|6657.3|6651.3|1
1645032270000|2022-02-16 17:24:30|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|0
1645032300000|2022-02-16 17:25:00|6657.7|6651.7|6657.7|6651.7|6658.2|6652.2|6657.7|6651.7|2
1645032310000|2022-02-16 17:25:10|6657.3|6651.3|6657.3|6651.3|6657.3|6651.3|6657.3|6651.3|3
1645032320000|2022-02-16 17:25:20|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|4
1645032330000|2022-02-16 17:25:30|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|0
1645032340000|2022-02-16 17:25:40|6658.7|6652.7|6658.2|6652.2|6658.7|6652.7|6658.2|6652.2|6
1645032350000|2022-02-16 17:25:50|||||||||1
1645032360000|2022-02-16 17:26:00|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|0
1645032370000|2022-02-16 17:26:10|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|0
1645032380000|2022-02-16 17:26:20|6657.7|6651.7|6658.2|6652.2|6658.2|6652.2|6657.7|6651.7|4
1645032390000|2022-02-16 17:26:30|6660.7|6654.7|6660.3|6654.3|6660.7|6654.7|6658.8|6652.8|188
1645032400000|2022-02-16 17:26:40|6660.7|6654.7|6665.2|6659.2|6665.2|6659.2|6660.7|6654.7|171
1645032410000|2022-02-16 17:26:50|6666.7|6660.7|6664.3|6658.3|6666.7|6660.7|6664.3|6658.3|2
1645032420000|2022-02-16 17:27:00|6664.4|6658.4|6665.2|6659.2|6665.2|6659.2|6664.3|6658.3|332
1645032430000|2022-02-16 17:27:10|6664.3|6658.3|6664.7|6658.7|6664.7|6658.7|6664.3|6658.3|4
1645032440000|2022-02-16 17:27:20|6665.2|6659.2|6665.2|6659.2|6665.2|6659.2|6665.2|6659.2|1
1645032450000|2022-02-16 17:27:30|6664.7|6658.7|6665.7|6659.7|6665.7|6659.7|6664.7|6658.7|0
1645032460000|2022-02-16 17:27:40|6665.8|6659.8|6664.3|6658.3|6665.8|6659.8|6664.3|6658.3|4
1645032470000|2022-02-16 17:27:50|6664.2|6658.2|6664.7|6658.7|6664.7|6658.7|6664.2|6658.2|0
1645032480000|2022-02-16 17:28:00|6665.2|6659.2|6665.2|6659.2|6665.2|6659.2|6665.2|6659.2|1
1645032490000|2022-02-16 17:28:10|6664.7|6658.7|6665.7|6659.7|6665.7|6659.7|6664.7|6658.7|1
1645032510000|2022-02-16 17:28:30|6665.3|6659.3|6666.2|6660.2|6666.7|6660.7|6665.3|6659.3|4
1645032520000|2022-02-16 17:28:40|6666.7|6660.7|6666.7|6660.7|6667.2|6661.2|6666.2|6660.2|0
1645032530000|2022-02-16 17:28:50|6667.2|6661.2|6667.7|6661.7|6667.7|6661.7|6667.2|6661.2|1
1645032540000|2022-02-16 17:29:00|||||||||6
1645032560000|2022-02-16 17:29:20|6667.8|6661.8|6666.7|6660.7|6667.8|6661.8|6666.7|6660.7|2
1645032570000|2022-02-16 17:29:30|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|1
1645032580000|2022-02-16 17:29:40|6667.7|6661.7|6667.3|6661.3|6667.7|6661.7|6667.3|6661.3|38
1645032590000|2022-02-16 17:29:50|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|1
1645032600000|2022-02-16 17:30:00|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|6667.7|6661.7|1
1645032610000|2022-02-16 17:30:10|||||||||2
1645032620000|2022-02-16 17:30:20|6668.6|6662.6|6668.7|6662.7|6668.7|6662.7|6667.7|6661.7|22
1645032630000|2022-02-16 17:30:30|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|2
1645032640000|2022-02-16 17:30:40|6667.7|6661.7|6668.7|6662.7|6668.7|6662.7|6667.7|6661.7|1
1645032660000|2022-02-16 17:31:00|6669.7|6663.7|6668.7|6662.7|6670.2|6664.2|6668.7|6662.7|8
1645032670000|2022-02-16 17:31:10|6668.3|6662.3|6667.3|6661.3|6668.3|6662.3|6667.3|6661.3|4
1645032680000|2022-02-16 17:31:20|6666.8|6660.8|6668.2|6662.2|6668.2|6662.2|6666.8|6660.8|0
1645032690000|2022-02-16 17:31:30|6669.2|6663.2|6670.2|6664.2|6670.2|6664.2|6668.7|6662.7|3
1645032700000|2022-02-16 17:31:40|6670.3|6664.3|6670.2|6664.2|6670.3|6664.3|6670.2|6664.2|2
1645032710000|2022-02-16 17:31:50|||||||||4
1645032730000|2022-02-16 17:32:10|6670.7|6664.7|6670.2|6664.2|6670.7|6664.7|6670.2|6664.2|0
1645032740000|2022-02-16 17:32:20|6670.3|6664.3|6669.7|6663.7|6670.7|6664.7|6669.7|6663.7|1
1645032750000|2022-02-16 17:32:30|6669.9|6663.9|6670.7|6664.7|6670.8|6664.8|6669.9|6663.9|5
1645032760000|2022-02-16 17:32:40|6670.8|6664.8|6670.7|6664.7|6670.8|6664.8|6670.7|6664.7|9
1645032770000|2022-02-16 17:32:50|||||||||1
1645032780000|2022-02-16 17:33:00|6669.8|6663.8|6670.7|6664.7|6670.7|6664.7|6669.7|6663.7|6
1645032790000|2022-02-16 17:33:10|6670.2|6664.2|6670.7|6664.7|6670.7|6664.7|6670.2|6664.2|2
1645032800000|2022-02-16 17:33:20|6670.6|6664.6|6670.2|6664.2|6670.6|6664.6|6670.2|6664.2|2
1645032810000|2022-02-16 17:33:30|6669.7|6663.7|6670.2|6664.2|6670.2|6664.2|6669.7|6663.7|5
1645032820000|2022-02-16 17:33:40|6670.4|6664.4|6671.3|6665.3|6671.7|6665.7|6670.4|6664.4|37
1645032830000|2022-02-16 17:33:50|6671.7|6665.7|6671.8|6665.8|6673.7|6667.7|6671.7|6665.7|4
1645032840000|2022-02-16 17:34:00|6671.7|6665.7|6672.7|6666.7|6672.8|6666.8|6671.3|6665.3|10
1645032850000|2022-02-16 17:34:10|6673.6|6667.6|6672.7|6666.7|6673.6|6667.6|6672.7|6666.7|3
1645032860000|2022-02-16 17:34:20|6672.3|6666.3|6671.3|6665.3|6672.7|6666.7|6671.3|6665.3|2
1645032870000|2022-02-16 17:34:30|6671.7|6665.7|6672.2|6666.2|6672.2|6666.2|6671.7|6665.7|1
1645032880000|2022-02-16 17:34:40|6671.8|6665.8|6672.2|6666.2|6672.2|6666.2|6671.7|6665.7|1
1645032890000|2022-02-16 17:34:50|6671.7|6665.7|6671.7|6665.7|6671.7|6665.7|6671.7|6665.7|0
1645032900000|2022-02-16 17:35:00|6670.8|6664.8|6671.7|6665.7|6671.7|6665.7|6670.8|6664.8|1
1645032910000|2022-02-16 17:35:10|6671.3|6665.3|6672.2|6666.2|6672.3|6666.3|6671.3|6665.3|0
1645032920000|2022-02-16 17:35:20|6672.7|6666.7|6672.2|6666.2|6672.7|6666.7|6672.2|6666.2|0
1645032930000|2022-02-16 17:35:30|6671.7|6665.7|6671.7|6665.7|6672.7|6666.7|6671.7|6665.7|0
1645032940000|2022-02-16 17:35:40|6673.7|6667.7|6671.2|6665.2|6673.7|6667.7|6671.2|6665.2|25
1645032950000|2022-02-16 17:35:50|6670.7|6664.7|6671.3|6665.3|6671.3|6665.3|6670.7|6664.7|0
1645032960000|2022-02-16 17:36:00|6671.2|6665.2|6669.7|6663.7|6671.2|6665.2|6669.7|6663.7|5
1645032970000|2022-02-16 17:36:10|6669.2|6663.2|6669.2|6663.2|6669.2|6663.2|6668.7|6662.7|3
1645032980000|2022-02-16 17:36:20|||||||||2
1645032990000|2022-02-16 17:36:30|6669.7|6663.7|6669.2|6663.2|6669.7|6663.7|6669.2|6663.2|0
1645033000000|2022-02-16 17:36:40|6668.8|6662.8|6668.2|6662.2|6669.2|6663.2|6668.1|6662.1|6
1645033010000|2022-02-16 17:36:50|6667.8|6661.8|6666.3|6660.3|6667.8|6661.8|6666.3|6660.3|2
1645033020000|2022-02-16 17:37:00|6665.7|6659.7|6667.2|6661.2|6667.2|6661.2|6665.7|6659.7|1
1645033030000|2022-02-16 17:37:10|6666.3|6660.3|6666.7|6660.7|6667.2|6661.2|6666.3|6660.3|1
1645033040000|2022-02-16 17:37:20|6666.8|6660.8|6664.8|6658.8|6667.2|6661.2|6664.7|6658.7|3
1645033050000|2022-02-16 17:37:30|6665.2|6659.2|6664.7|6658.7|6666.2|6660.2|6664.7|6658.7|5
1645033060000|2022-02-16 17:37:40|6664.2|6658.2|6663.2|6657.2|6664.2|6658.2|6660.8|6654.8|7
1645033070000|2022-02-16 17:37:50|6664.2|6658.2|6664.2|6658.2|6664.2|6658.2|6663.2|6657.2|23
1645033080000|2022-02-16 17:38:00|6664.7|6658.7|6661.7|6655.7|6664.7|6658.7|6661.3|6655.3|7
1645033090000|2022-02-16 17:38:10|6661.3|6655.3|6662.7|6656.7|6662.7|6656.7|6661.3|6655.3|1
1645033100000|2022-02-16 17:38:20|6663.2|6657.2|6663.2|6657.2|6663.2|6657.2|6661.7|6655.7|4
1645033110000|2022-02-16 17:38:30|6662.2|6656.2|6659.7|6653.7|6663.2|6657.2|6659.7|6653.7|11
1645033120000|2022-02-16 17:38:40|6660.7|6654.7|6661.2|6655.2|6661.2|6655.2|6659.8|6653.8|1
1645033130000|2022-02-16 17:38:50|6661.3|6655.3|6663.7|6657.7|6663.7|6657.7|6661.3|6655.3|5
1645033140000|2022-02-16 17:39:00|6663.3|6657.3|6662.2|6656.2|6663.3|6657.3|6662.2|6656.2|3
1645033150000|2022-02-16 17:39:10|6663.8|6657.8|6662.3|6656.3|6663.8|6657.8|6661.7|6655.7|13
1645033160000|2022-02-16 17:39:20|6662.7|6656.7|6662.2|6656.2|6662.7|6656.7|6661.7|6655.7|0
1645033170000|2022-02-16 17:39:30|6662.3|6656.3|6661.7|6655.7|6662.3|6656.3|6661.7|6655.7|0
1645033180000|2022-02-16 17:39:40|6662.2|6656.2|6661.2|6655.2|6662.2|6656.2|6659.2|6653.2|9
1645033190000|2022-02-16 17:39:50|6660.7|6654.7|6660.7|6654.7|6660.8|6654.8|6660.3|6654.3|0
1645033200000|2022-02-16 17:40:00|6660.3|6654.3|6660.8|6654.8|6661.3|6655.3|6659.9|6653.9|6
1645033210000|2022-02-16 17:40:10|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|0
1645033220000|2022-02-16 17:40:20|6661.3|6655.3|6662.2|6656.2|6662.2|6656.2|6661.3|6655.3|0
1645033260000|2022-02-16 17:41:00|||||||||1
1645033270000|2022-02-16 17:41:10|||||||||1
1645033280000|2022-02-16 17:41:20|6661.2|6655.2|6662.2|6656.2|6662.2|6656.2|6661.2|6655.2|5
1645033290000|2022-02-16 17:41:30|6661.7|6655.7|6661.7|6655.7|6662.2|6656.2|6660.8|6654.8|0
1645033300000|2022-02-16 17:41:40|6662.2|6656.2|6663.2|6657.2|6663.7|6657.7|6662.2|6656.2|10
1645033310000|2022-02-16 17:41:50|6662.7|6656.7|6662.3|6656.3|6662.7|6656.7|6662.3|6656.3|0
1645033320000|2022-02-16 17:42:00|6662.2|6656.2|6663.7|6657.7|6663.7|6657.7|6662.2|6656.2|1
1645033330000|2022-02-16 17:42:10|6663.8|6657.8|6663.7|6657.7|6663.8|6657.8|6663.7|6657.7|1
1645033340000|2022-02-16 17:42:20|6667.6|6661.6|6666.7|6660.7|6667.7|6661.7|6666.7|6660.7|4
1645033350000|2022-02-16 17:42:30|6667.7|6661.7|6667.7|6661.7|6668.7|6662.7|6667.7|6661.7|13
1645033360000|2022-02-16 17:42:40|6668.2|6662.2|6668.7|6662.7|6668.7|6662.7|6668.2|6662.2|2
1645033370000|2022-02-16 17:42:50|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|2
1645033380000|2022-02-16 17:43:00|6667.7|6661.7|6667.2|6661.2|6667.8|6661.8|6666.7|6660.7|11
1645033390000|2022-02-16 17:43:10|6666.7|6660.7|6666.7|6660.7|6666.7|6660.7|6666.7|6660.7|0
1645033400000|2022-02-16 17:43:20|6666.2|6660.2|6667.7|6661.7|6667.7|6661.7|6666.2|6660.2|0
1645033410000|2022-02-16 17:43:30|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|0
1645033420000|2022-02-16 17:43:40|||||||||1
1645033430000|2022-02-16 17:43:50|6668.7|6662.7|6667.2|6661.2|6668.7|6662.7|6666.3|6660.3|4
1645033450000|2022-02-16 17:44:10|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|6667.3|6661.3|0
1645033460000|2022-02-16 17:44:20|6667.3|6661.3|6665.7|6659.7|6667.3|6661.3|6665.7|6659.7|5
1645033470000|2022-02-16 17:44:30|6666.7|6660.7|6667.7|6661.7|6667.7|6661.7|6666.7|6660.7|2
1645033480000|2022-02-16 17:44:40|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|6667.7|6661.7|0
1645033490000|2022-02-16 17:44:50|6667.3|6661.3|6666.7|6660.7|6667.3|6661.3|6666.7|6660.7|2
1645033500000|2022-02-16 17:45:00|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|2
1645033520000|2022-02-16 17:45:20|6667.3|6661.3|6668.2|6662.2|6668.2|6662.2|6667.2|6661.2|0
1645033550000|2022-02-16 17:45:50|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|11
1645033560000|2022-02-16 17:46:00|6667.3|6661.3|6667.3|6661.3|6667.7|6661.7|6666.7|6660.7|5
1645033570000|2022-02-16 17:46:10|6667.2|6661.2|6667.3|6661.3|6667.3|6661.3|6667.2|6661.2|0
1645033580000|2022-02-16 17:46:20|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|3
1645033590000|2022-02-16 17:46:30|6667.1|6661.1|6667.7|6661.7|6667.7|6661.7|6667.1|6661.1|2
1645033600000|2022-02-16 17:46:40|||||||||1
1645033610000|2022-02-16 17:46:50|6667.2|6661.2|6667.2|6661.2|6667.8|6661.8|6667.2|6661.2|3
1645033620000|2022-02-16 17:47:00|6668.2|6662.2|6667.2|6661.2|6668.2|6662.2|6667.2|6661.2|2
1645033630000|2022-02-16 17:47:10|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|0
1645033640000|2022-02-16 17:47:20|6668.2|6662.2|6667.7|6661.7|6668.2|6662.2|6667.7|6661.7|2
1645033650000|2022-02-16 17:47:30|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|6667.7|6661.7|3
1645033660000|2022-02-16 17:47:40|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|0
1645033670000|2022-02-16 17:47:50|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|4
1645033680000|2022-02-16 17:48:00|6667.3|6661.3|6668.7|6662.7|6668.7|6662.7|6667.3|6661.3|0
1645033700000|2022-02-16 17:48:20|||||||||3
1645033710000|2022-02-16 17:48:30|||||||||8
1645033720000|2022-02-16 17:48:40|6668.2|6662.2|6668.2|6662.2|6668.2|6662.2|6666.8|6660.8|0
1645033740000|2022-02-16 17:49:00|6668.7|6662.7|6668.7|6662.7|6668.8|6662.8|6668.7|6662.7|34
1645033750000|2022-02-16 17:49:10|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|0
1645033770000|2022-02-16 17:49:30|6671.7|6665.7|6672.7|6666.7|6672.7|6666.7|6671.7|6665.7|4
1645033780000|2022-02-16 17:49:40|6672.3|6666.3|6674.2|6668.2|6674.2|6668.2|6672.3|6666.3|3
1645033790000|2022-02-16 17:49:50|6674.7|6668.7|6674.2|6668.2|6674.7|6668.7|6673.3|6667.3|2
1645033800000|2022-02-16 17:50:00|6673.8|6667.8|6674.2|6668.2|6674.2|6668.2|6673.8|6667.8|1
1645033810000|2022-02-16 17:50:10|6672.3|6666.3|6672.8|6666.8|6672.8|6666.8|6672.3|6666.3|13
1645033820000|2022-02-16 17:50:20|6673.7|6667.7|6685.2|6679.2|6685.2|6679.2|6673.7|6667.7|14
1645033830000|2022-02-16 17:50:30|6684.7|6678.7|6687.3|6681.3|6687.3|6681.3|6683.3|6677.3|76
1645033840000|2022-02-16 17:50:40|6687.7|6681.7|6688.2|6682.2|6688.7|6682.7|6687.7|6681.7|298
1645033850000|2022-02-16 17:50:50|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|4
1645033860000|2022-02-16 17:51:00|6687.2|6681.2|6691.3|6685.3|6691.3|6685.3|6687.2|6681.2|75
1645033870000|2022-02-16 17:51:10|6692.2|6686.2|6693.4|6687.4|6694.9|6688.9|6692.2|6686.2|61
1645033880000|2022-02-16 17:51:20|6693.9|6687.9|6693.4|6687.4|6693.9|6687.9|6693.4|6687.4|5
1645033890000|2022-02-16 17:51:30|6693.9|6687.9|6694.9|6688.9|6695.4|6689.4|6693.9|6687.9|30
1645033900000|2022-02-16 17:51:40|6693.9|6687.9|6693.4|6687.4|6693.9|6687.9|6692.9|6686.9|24
1645033910000|2022-02-16 17:51:50|6693.9|6687.9|6692.9|6686.9|6693.9|6687.9|6692.3|6686.3|42
1645033920000|2022-02-16 17:52:00|6693.4|6687.4|6694.3|6688.3|6694.3|6688.3|6692.9|6686.9|17
1645033930000|2022-02-16 17:52:10|6695.9|6689.9|6703.9|6697.9|6706.9|6700.9|6695.9|6689.9|75
1645033940000|2022-02-16 17:52:20|6703.4|6697.4|6702.8|6696.8|6704.3|6698.3|6702.3|6696.3|30
1645033950000|2022-02-16 17:52:30|6702.3|6696.3|6701.9|6695.9|6702.8|6696.8|6701.9|6695.9|27
1645033960000|2022-02-16 17:52:40|6702.8|6696.8|6700.4|6694.4|6702.8|6696.8|6700.4|6694.4|12
1645033970000|2022-02-16 17:52:50|6699.9|6693.9|6699.3|6693.3|6699.9|6693.9|6697.3|6691.3|70
1645033980000|2022-02-16 17:53:00|6698.4|6692.4|6695.3|6689.3|6698.4|6692.4|6692.8|6686.8|50
1645033990000|2022-02-16 17:53:10|||||||||4
1645034000000|2022-02-16 17:53:20|6694.3|6688.3|6695.9|6689.9|6696.3|6690.3|6692.4|6686.4|17
1645034010000|2022-02-16 17:53:30|6696.3|6690.3|6694.4|6688.4|6696.3|6690.3|6694.4|6688.4|0
1645034020000|2022-02-16 17:53:40|6694|6688|6695.3|6689.3|6695.3|6689.3|6694|6688|0
1645034030000|2022-02-16 17:53:50|6694.9|6688.9|6694.8|6688.8|6695.7|6689.7|6694.8|6688.8|2
1645034040000|2022-02-16 17:54:00|6693.9|6687.9|6695.4|6689.4|6695.4|6689.4|6693.9|6687.9|0
1645034050000|2022-02-16 17:54:10|6695.3|6689.3|6694.3|6688.3|6695.3|6689.3|6694.3|6688.3|0
1645034060000|2022-02-16 17:54:20|6694.4|6688.4|6694.4|6688.4|6694.4|6688.4|6694.4|6688.4|0
1645034070000|2022-02-16 17:54:30|6694.9|6688.9|6695.4|6689.4|6695.4|6689.4|6694.9|6688.9|0
1645034080000|2022-02-16 17:54:40|6695.3|6689.3|6697.3|6691.3|6697.3|6691.3|6695.3|6689.3|6
1645034090000|2022-02-16 17:54:50|6697.8|6691.8|6696.3|6690.3|6697.8|6691.8|6695.9|6689.9|0
1645034100000|2022-02-16 17:55:00|6697.3|6691.3|6697.4|6691.4|6697.4|6691.4|6696.4|6690.4|24
1645034120000|2022-02-16 17:55:20|6696.4|6690.4|6696.8|6690.8|6696.8|6690.8|6696.4|6690.4|5
1645034130000|2022-02-16 17:55:30|6696.4|6690.4|6697.4|6691.4|6697.4|6691.4|6695.8|6689.8|14
1645034140000|2022-02-16 17:55:40|6696.9|6690.9|6696.3|6690.3|6697.4|6691.4|6696.3|6690.3|1
1645034150000|2022-02-16 17:55:50|6696.8|6690.8|6696.4|6690.4|6696.8|6690.8|6696.4|6690.4|5
1645034160000|2022-02-16 17:56:00|6696.8|6690.8|6698.9|6692.9|6698.9|6692.9|6696.8|6690.8|17
1645034170000|2022-02-16 17:56:10|6698.3|6692.3|6697.4|6691.4|6698.3|6692.3|6697|6691|2
1645034180000|2022-02-16 17:56:20|6696.9|6690.9|6696.9|6690.9|6696.9|6690.9|6696.4|6690.4|0
1645034190000|2022-02-16 17:56:30|6696.4|6690.4|6697.3|6691.3|6697.3|6691.3|6696.4|6690.4|0
1645034200000|2022-02-16 17:56:40|6697.8|6691.8|6698.3|6692.3|6698.3|6692.3|6697.8|6691.8|1
1645034210000|2022-02-16 17:56:50|6697.9|6691.9|6697.4|6691.4|6697.9|6691.9|6697.4|6691.4|0
1645034220000|2022-02-16 17:57:00|6697.8|6691.8|6697.4|6691.4|6697.9|6691.9|6697.4|6691.4|0
1645034230000|2022-02-16 17:57:10|6697.8|6691.8|6696.9|6690.9|6697.8|6691.8|6695.9|6689.9|2
1645034240000|2022-02-16 17:57:20|6697.3|6691.3|6696.8|6690.8|6697.3|6691.3|6696.8|6690.8|2
1645034250000|2022-02-16 17:57:30|6697.3|6691.3|6695.4|6689.4|6697.8|6691.8|6694.5|6688.5|12
1645034260000|2022-02-16 17:57:40|6695.9|6689.9|6696.4|6690.4|6696.9|6690.9|6695.9|6689.9|2
1645034270000|2022-02-16 17:57:50|6696.5|6690.5|6696.4|6690.4|6696.9|6690.9|6696.4|6690.4|2
1645034280000|2022-02-16 17:58:00|6695.9|6689.9|6695.9|6689.9|6696.4|6690.4|6695.9|6689.9|0
1645034290000|2022-02-16 17:58:10|6696.3|6690.3|6696.4|6690.4|6696.4|6690.4|6695.9|6689.9|2
1645034300000|2022-02-16 17:58:20|6696.3|6690.3|6695.4|6689.4|6696.3|6690.3|6694.8|6688.8|5
1645034310000|2022-02-16 17:58:30|6695.3|6689.3|6694.9|6688.9|6695.4|6689.4|6694.9|6688.9|10
1645034320000|2022-02-16 17:58:40|6695.4|6689.4|6695.3|6689.3|6695.4|6689.4|6695.3|6689.3|0
1645034330000|2022-02-16 17:58:50|6696.4|6690.4|6695.9|6689.9|6696.4|6690.4|6695.9|6689.9|1
1645034350000|2022-02-16 17:59:10|6695.4|6689.4|6694.9|6688.9|6695.9|6689.9|6694.4|6688.4|1
1645034360000|2022-02-16 17:59:20|6694.4|6688.4|6694.4|6688.4|6694.4|6688.4|6694.4|6688.4|1
1645034370000|2022-02-16 17:59:30|6694.9|6688.9|6695.4|6689.4|6695.8|6689.8|6694.4|6688.4|3
1645034380000|2022-02-16 17:59:40|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|0
1645034390000|2022-02-16 17:59:50|6695.9|6689.9|6695.9|6689.9|6695.9|6689.9|6695.9|6689.9|0
1645034400000|2022-02-16 18:00:00|6696.4|6690.4|6696.9|6690.9|6697.4|6691.4|6696.4|6690.4|2
1645034410000|2022-02-16 18:00:10|6696.8|6690.8|6696.9|6690.9|6696.9|6690.9|6696.4|6690.4|1
1645034420000|2022-02-16 18:00:20|6697.4|6691.4|6697.3|6691.3|6697.4|6691.4|6697.3|6691.3|2
1645034430000|2022-02-16 18:00:30|6696.9|6690.9|6696.4|6690.4|6697.3|6691.3|6696.4|6690.4|3
1645034440000|2022-02-16 18:00:40|6696.5|6690.5|6694.9|6688.9|6696.5|6690.5|6694.4|6688.4|4
1645034450000|2022-02-16 18:00:50|6694.4|6688.4|6693.4|6687.4|6695.4|6689.4|6693.4|6687.4|9
1645034460000|2022-02-16 18:01:00|6694.3|6688.3|6694.9|6688.9|6694.9|6688.9|6694.3|6688.3|3
1645034470000|2022-02-16 18:01:10|6694.4|6688.4|6693.9|6687.9|6694.4|6688.4|6693.4|6687.4|5
1645034480000|2022-02-16 18:01:20|||||||||1
1645034490000|2022-02-16 18:01:30|6694.4|6688.4|6694.4|6688.4|6694.4|6688.4|6693.9|6687.9|5
1645034500000|2022-02-16 18:01:40|6694.3|6688.3|6694.3|6688.3|6694.3|6688.3|6694.3|6688.3|0
1645034510000|2022-02-16 18:01:50|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|1
1645034520000|2022-02-16 18:02:00|6694.3|6688.3|6694.3|6688.3|6694.4|6688.4|6694.3|6688.3|0
1645034530000|2022-02-16 18:02:10|6693.9|6687.9|6694.3|6688.3|6694.3|6688.3|6693.9|6687.9|3
1645034540000|2022-02-16 18:02:20|6694.2|6688.2|6692.4|6686.4|6694.2|6688.2|6692.4|6686.4|4
1645034550000|2022-02-16 18:02:30|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|0
1645034560000|2022-02-16 18:02:40|6692.4|6686.4|6693.4|6687.4|6693.4|6687.4|6691.4|6685.4|2
1645034570000|2022-02-16 18:02:50|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|0
1645034580000|2022-02-16 18:03:00|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|0
1645034590000|2022-02-16 18:03:10|6693.8|6687.8|6693.8|6687.8|6693.8|6687.8|6693.8|6687.8|0
1645034620000|2022-02-16 18:03:40|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|1
1645034630000|2022-02-16 18:03:50|6693.8|6687.8|6694.3|6688.3|6694.3|6688.3|6693.4|6687.4|0
1645034640000|2022-02-16 18:04:00|6694.8|6688.8|6694.3|6688.3|6695.3|6689.3|6694.3|6688.3|7
1645034650000|2022-02-16 18:04:10|6694.8|6688.8|6694.3|6688.3|6694.8|6688.8|6694.3|6688.3|1
1645034660000|2022-02-16 18:04:20|6694.4|6688.4|6695.9|6689.9|6695.9|6689.9|6694.4|6688.4|4
1645034670000|2022-02-16 18:04:30|6695.4|6689.4|6696.3|6690.3|6696.3|6690.3|6695.3|6689.3|2
1645034680000|2022-02-16 18:04:40|6695.9|6689.9|6695.4|6689.4|6695.9|6689.9|6693.4|6687.4|13
1645034690000|2022-02-16 18:04:50|6694.9|6688.9|6694.4|6688.4|6694.9|6688.9|6693.4|6687.4|1
1645034700000|2022-02-16 18:05:00|6694.9|6688.9|6694.9|6688.9|6694.9|6688.9|6694.9|6688.9|0
1645034720000|2022-02-16 18:05:20|6696.9|6690.9|6697.3|6691.3|6697.3|6691.3|6696.9|6690.9|5
1645034730000|2022-02-16 18:05:30|6697.8|6691.8|6697.3|6691.3|6697.8|6691.8|6696.9|6690.9|4
1645034740000|2022-02-16 18:05:40|6696.9|6690.9|6696.3|6690.3|6696.9|6690.9|6695.8|6689.8|0
1645034750000|2022-02-16 18:05:50|6695.9|6689.9|6695.4|6689.4|6696.3|6690.3|6695.4|6689.4|2
1645034760000|2022-02-16 18:06:00|6695.3|6689.3|6693.4|6687.4|6695.3|6689.3|6693.4|6687.4|3
1645034770000|2022-02-16 18:06:10|6694.4|6688.4|6694.3|6688.3|6694.4|6688.4|6693.4|6687.4|6
1645034780000|2022-02-16 18:06:20|6693.9|6687.9|6694.4|6688.4|6694.4|6688.4|6693.9|6687.9|1
1645034790000|2022-02-16 18:06:30|6696.4|6690.4|6697.9|6691.9|6698.3|6692.3|6695.9|6689.9|11
1645034800000|2022-02-16 18:06:40|6699.3|6693.3|6698.4|6692.4|6699.3|6693.3|6698.4|6692.4|61
1645034810000|2022-02-16 18:06:50|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|3
1645034820000|2022-02-16 18:07:00|6699.9|6693.9|6699.9|6693.9|6700.8|6694.8|6699.9|6693.9|5
1645034830000|2022-02-16 18:07:10|6699.8|6693.8|6697.9|6691.9|6699.9|6693.9|6697.9|6691.9|2
1645034840000|2022-02-16 18:07:20|6698.4|6692.4|6698.9|6692.9|6699.4|6693.4|6698.4|6692.4|3
1645034850000|2022-02-16 18:07:30|6699.4|6693.4|6699.9|6693.9|6700.3|6694.3|6699.4|6693.4|1
1645034860000|2022-02-16 18:07:40|6698.9|6692.9|6697.9|6691.9|6698.9|6692.9|6697.9|6691.9|1
1645034870000|2022-02-16 18:07:50|6698.1|6692.1|6698.4|6692.4|6698.9|6692.9|6697.9|6691.9|1
1645034880000|2022-02-16 18:08:00|6698.5|6692.5|6698.4|6692.4|6700.4|6694.4|6698.4|6692.4|27
1645034890000|2022-02-16 18:08:10|6697.4|6691.4|6697.9|6691.9|6697.9|6691.9|6697.4|6691.4|3
1645034900000|2022-02-16 18:08:20|6698.4|6692.4|6698.4|6692.4|6699.3|6693.3|6698.4|6692.4|8
1645034910000|2022-02-16 18:08:30|6698.5|6692.5|6700.3|6694.3|6700.3|6694.3|6698.5|6692.5|2
1645034920000|2022-02-16 18:08:40|6700.4|6694.4|6700.4|6694.4|6700.4|6694.4|6700.4|6694.4|7
1645034930000|2022-02-16 18:08:50|6700.3|6694.3|6700.4|6694.4|6700.4|6694.4|6697.9|6691.9|11
1645034940000|2022-02-16 18:09:00|6699.9|6693.9|6700.3|6694.3|6700.4|6694.4|6698.4|6692.4|9
1645034950000|2022-02-16 18:09:10|6699.9|6693.9|6699.9|6693.9|6700.3|6694.3|6699.9|6693.9|0
1645034960000|2022-02-16 18:09:20|6700.3|6694.3|6701.9|6695.9|6701.9|6695.9|6700.3|6694.3|23
1645034970000|2022-02-16 18:09:30|6701.4|6695.4|6701.4|6695.4|6701.4|6695.4|6700.9|6694.9|10
1645034980000|2022-02-16 18:09:40|6701.3|6695.3|6700.8|6694.8|6701.8|6695.8|6700.8|6694.8|7
1645034990000|2022-02-16 18:09:50|6701.3|6695.3|6699.9|6693.9|6701.3|6695.3|6699.4|6693.4|5
1645035000000|2022-02-16 18:10:00|6700.3|6694.3|6700.8|6694.8|6700.8|6694.8|6700.3|6694.3|1
1645035010000|2022-02-16 18:10:10|6701.3|6695.3|6700.9|6694.9|6701.3|6695.3|6700.9|6694.9|5
1645035020000|2022-02-16 18:10:20|6701.8|6695.8|6700.9|6694.9|6701.8|6695.8|6700.9|6694.9|1
1645035030000|2022-02-16 18:10:30|6701.4|6695.4|6700.9|6694.9|6701.8|6695.8|6700.4|6694.4|0
1645035040000|2022-02-16 18:10:40|6700.4|6694.4|6700.4|6694.4|6700.4|6694.4|6700.4|6694.4|0
1645035050000|2022-02-16 18:10:50|||||||||1
1645035060000|2022-02-16 18:11:00|6699.9|6693.9|6698.4|6692.4|6699.9|6693.9|6698.4|6692.4|3
1645035070000|2022-02-16 18:11:10|6698.5|6692.5|6697.9|6691.9|6699.8|6693.8|6697.9|6691.9|0
1645035080000|2022-02-16 18:11:20|6698.4|6692.4|6697.4|6691.4|6698.4|6692.4|6697.4|6691.4|2
1645035100000|2022-02-16 18:11:40|6697.3|6691.3|6696.8|6690.8|6697.3|6691.3|6696.8|6690.8|6
1645035110000|2022-02-16 18:11:50|6696.4|6690.4|6696.4|6690.4|6696.4|6690.4|6696.3|6690.3|1
1645035120000|2022-02-16 18:12:00|6694.9|6688.9|6696.2|6690.2|6696.4|6690.4|6694.9|6688.9|9
1645035130000|2022-02-16 18:12:10|6696.4|6690.4|6697.8|6691.8|6698.3|6692.3|6695.4|6689.4|13
1645035140000|2022-02-16 18:12:20|6698.2|6692.2|6700.3|6694.3|6700.3|6694.3|6698.2|6692.2|9
1645035150000|2022-02-16 18:12:30|6700.4|6694.4|6700.3|6694.3|6700.4|6694.4|6699.8|6693.8|6
1645035160000|2022-02-16 18:12:40|6700.4|6694.4|6701.3|6695.3|6701.3|6695.3|6700.4|6694.4|1
1645035170000|2022-02-16 18:12:50|6702.3|6696.3|6702.3|6696.3|6702.8|6696.8|6702.3|6696.3|7
1645035180000|2022-02-16 18:13:00|6702.4|6696.4|6702.8|6696.8|6702.8|6696.8|6702.3|6696.3|12
1645035190000|2022-02-16 18:13:10|6702.9|6696.9|6704.3|6698.3|6704.8|6698.8|6702.9|6696.9|7
1645035200000|2022-02-16 18:13:20|6703.9|6697.9|6704.3|6698.3|6704.8|6698.8|6703.9|6697.9|15
1645035210000|2022-02-16 18:13:30|6703.8|6697.8|6703.8|6697.8|6704.3|6698.3|6703.8|6697.8|31
1645035220000|2022-02-16 18:13:40|6704.2|6698.2|6703.9|6697.9|6704.8|6698.8|6703.9|6697.9|3
1645035230000|2022-02-16 18:13:50|6704.3|6698.3|6704.8|6698.8|6704.8|6698.8|6704.3|6698.3|0
1645035240000|2022-02-16 18:14:00|6706.3|6700.3|6706.4|6700.4|6706.9|6700.9|6706.3|6700.3|19
1645035250000|2022-02-16 18:14:10|6705.9|6699.9|6703.3|6697.3|6705.9|6699.9|6702.4|6696.4|70
1645035260000|2022-02-16 18:14:20|6703.8|6697.8|6700.8|6694.8|6703.8|6697.8|6700.4|6694.4|25
1645035270000|2022-02-16 18:14:30|6700.3|6694.3|6699.3|6693.3|6700.8|6694.8|6699.3|6693.3|0
1645035280000|2022-02-16 18:14:40|6699.8|6693.8|6699.4|6693.4|6700.4|6694.4|6699.4|6693.4|1
1645035290000|2022-02-16 18:14:50|6699|6693|6698.9|6692.9|6699|6693|6698.9|6692.9|2
1645035300000|2022-02-16 18:15:00|6698.4|6692.4|6698.4|6692.4|6698.4|6692.4|6698.4|6692.4|1
1645035310000|2022-02-16 18:15:10|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|2
1645035320000|2022-02-16 18:15:20|6700.9|6694.9|6702.3|6696.3|6702.3|6696.3|6700.9|6694.9|4
1645035330000|2022-02-16 18:15:30|6702.4|6696.4|6701.9|6695.9|6702.4|6696.4|6701.9|6695.9|2
1645035340000|2022-02-16 18:15:40|||||||||2
1645035350000|2022-02-16 18:15:50|6702.4|6696.4|6703.3|6697.3|6703.3|6697.3|6702.4|6696.4|0
1645035360000|2022-02-16 18:16:00|6703.2|6697.2|6701.9|6695.9|6703.2|6697.2|6701.9|6695.9|5
1645035370000|2022-02-16 18:16:10|6702.3|6696.3|6702.4|6696.4|6702.4|6696.4|6702.3|6696.3|1
1645035380000|2022-02-16 18:16:20|6702.3|6696.3|6702.3|6696.3|6702.8|6696.8|6702.3|6696.3|2
1645035390000|2022-02-16 18:16:30|6701.9|6695.9|6701.4|6695.4|6701.9|6695.9|6700.4|6694.4|6
1645035400000|2022-02-16 18:16:40|6700.5|6694.5|6700.9|6694.9|6701.3|6695.3|6700.4|6694.4|3
1645035410000|2022-02-16 18:16:50|6701.3|6695.3|6701.3|6695.3|6701.4|6695.4|6700.9|6694.9|1
1645035420000|2022-02-16 18:17:00|6700.9|6694.9|6701.9|6695.9|6702.3|6696.3|6700.9|6694.9|1
1645035430000|2022-02-16 18:17:10|6702.3|6696.3|6701.9|6695.9|6702.3|6696.3|6701.4|6695.4|2
1645035440000|2022-02-16 18:17:20|6702.3|6696.3|6703.3|6697.3|6703.3|6697.3|6702.3|6696.3|0
1645035450000|2022-02-16 18:17:30|6702.4|6696.4|6702.9|6696.9|6703.7|6697.7|6702.4|6696.4|3
1645035460000|2022-02-16 18:17:40|6703.3|6697.3|6700.3|6694.3|6703.3|6697.3|6699.3|6693.3|14
1645035470000|2022-02-16 18:17:50|6699.9|6693.9|6698.3|6692.3|6699.9|6693.9|6698.3|6692.3|1
1645035480000|2022-02-16 18:18:00|6698.9|6692.9|6700.3|6694.3|6700.3|6694.3|6698.8|6692.8|1
1645035490000|2022-02-16 18:18:10|6699.9|6693.9|6700.3|6694.3|6700.3|6694.3|6699.2|6693.2|2
1645035500000|2022-02-16 18:18:20|6699.8|6693.8|6699.4|6693.4|6700.3|6694.3|6699.4|6693.4|0
1645035510000|2022-02-16 18:18:30|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|0
1645035520000|2022-02-16 18:18:40|6699.7|6693.7|6699.4|6693.4|6699.8|6693.8|6698.9|6692.9|0
1645035530000|2022-02-16 18:18:50|6699.3|6693.3|6698.9|6692.9|6699.3|6693.3|6698.9|6692.9|0
1645035540000|2022-02-16 18:19:00|6697.8|6691.8|6698.3|6692.3|6698.3|6692.3|6697.8|6691.8|9
1645035550000|2022-02-16 18:19:10|6697.9|6691.9|6698.3|6692.3|6698.3|6692.3|6697.9|6691.9|0
1645035560000|2022-02-16 18:19:20|6697.9|6691.9|6690.9|6684.9|6698.9|6692.9|6690.9|6684.9|45
1645035570000|2022-02-16 18:19:30|6690.4|6684.4|6692.3|6686.3|6692.3|6686.3|6690.4|6684.4|9
1645035580000|2022-02-16 18:19:40|6692.4|6686.4|6691.4|6685.4|6692.8|6686.8|6691.4|6685.4|5
1645035590000|2022-02-16 18:19:50|6691.3|6685.3|6691.4|6685.4|6691.4|6685.4|6690.9|6684.9|1
1645035600000|2022-02-16 18:20:00|6690.9|6684.9|6691.4|6685.4|6691.4|6685.4|6690.9|6684.9|1
1645035610000|2022-02-16 18:20:10|6692.3|6686.3|6692.9|6686.9|6692.9|6686.9|6692.3|6686.3|2
1645035620000|2022-02-16 18:20:20|6693.9|6687.9|6693.4|6687.4|6693.9|6687.9|6692.9|6686.9|6
1645035630000|2022-02-16 18:20:30|6693.8|6687.8|6693.4|6687.4|6693.8|6687.8|6693.4|6687.4|1
1645035650000|2022-02-16 18:20:50|6694.4|6688.4|6694.3|6688.3|6695.9|6689.9|6694.3|6688.3|12
1645035660000|2022-02-16 18:21:00|6693.9|6687.9|6694.4|6688.4|6695.4|6689.4|6693.9|6687.9|2
1645035670000|2022-02-16 18:21:10|6694.8|6688.8|6696.3|6690.3|6696.3|6690.3|6694.8|6688.8|1
1645035680000|2022-02-16 18:21:20|6696.4|6690.4|6696.4|6690.4|6696.4|6690.4|6696.4|6690.4|0
1645035690000|2022-02-16 18:21:30|||||||||1
1645035700000|2022-02-16 18:21:40|||||||||1
1645035710000|2022-02-16 18:21:50|6696.9|6690.9|6693.9|6687.9|6696.9|6690.9|6693.9|6687.9|7
1645035720000|2022-02-16 18:22:00|6694.3|6688.3|6693.9|6687.9|6694.5|6688.5|6693.9|6687.9|6
1645035740000|2022-02-16 18:22:20|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|0
1645035750000|2022-02-16 18:22:30|6694.3|6688.3|6694.3|6688.3|6694.4|6688.4|6694.3|6688.3|2
1645035770000|2022-02-16 18:22:50|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|0
1645035780000|2022-02-16 18:23:00|6694.3|6688.3|6693.8|6687.8|6694.3|6688.3|6693.8|6687.8|1
1645035790000|2022-02-16 18:23:10|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|350
1645035800000|2022-02-16 18:23:20|6692.7|6686.7|6694.2|6688.2|6694.2|6688.2|6692.7|6686.7|5
1645035810000|2022-02-16 18:23:30|6694.7|6688.7|6694.7|6688.7|6696.2|6690.2|6694.7|6688.7|2
1645035820000|2022-02-16 18:23:40|6694.2|6688.2|6694.7|6688.7|6695.2|6689.2|6694.2|6688.2|1
1645035830000|2022-02-16 18:23:50|6693.3|6687.3|6695.2|6689.2|6695.2|6689.2|6693.3|6687.3|1
1645035840000|2022-02-16 18:24:00|6695.7|6689.7|6695.2|6689.2|6695.7|6689.7|6695.2|6689.2|1
1645035850000|2022-02-16 18:24:10|||||||||1
1645035860000|2022-02-16 18:24:20|6695.7|6689.7|6696.7|6690.7|6696.7|6690.7|6695.7|6689.7|2
1645035870000|2022-02-16 18:24:30|6696.3|6690.3|6697.2|6691.2|6697.2|6691.2|6696.2|6690.2|13
1645035890000|2022-02-16 18:24:50|6695.9|6689.9|6693.3|6687.3|6695.9|6689.9|6693.3|6687.3|11
1645035900000|2022-02-16 18:25:00|6693.7|6687.7|6695.2|6689.2|6696.2|6690.2|6693.3|6687.3|6
1645035920000|2022-02-16 18:25:20|6695.3|6689.3|6696.2|6690.2|6696.2|6690.2|6695.3|6689.3|0
1645035930000|2022-02-16 18:25:30|||||||||14
1645035940000|2022-02-16 18:25:40|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|0
1645035950000|2022-02-16 18:25:50|||||||||2
1645035960000|2022-02-16 18:26:00|6694.2|6688.2|6694.7|6688.7|6694.7|6688.7|6694.2|6688.2|0
1645035970000|2022-02-16 18:26:10|6695.2|6689.2|6696.4|6690.4|6696.4|6690.4|6694.7|6688.7|2
1645035980000|2022-02-16 18:26:20|6695.5|6689.5|6695.3|6689.3|6695.5|6689.5|6694.3|6688.3|2
1645035990000|2022-02-16 18:26:30|6694.8|6688.8|6695.3|6689.3|6696.2|6690.2|6694.8|6688.8|5
1645036000000|2022-02-16 18:26:40|6695.8|6689.8|6694.7|6688.7|6696.2|6690.2|6694.7|6688.7|3
1645036010000|2022-02-16 18:26:50|6695.2|6689.2|6695.7|6689.7|6696.2|6690.2|6695.2|6689.2|0
1645036020000|2022-02-16 18:27:00|6696.2|6690.2|6695.8|6689.8|6696.3|6690.3|6695.8|6689.8|1
1645036030000|2022-02-16 18:27:10|6696.2|6690.2|6696.2|6690.2|6696.3|6690.3|6695.8|6689.8|0
1645036060000|2022-02-16 18:27:40|6696.3|6690.3|6696.3|6690.3|6696.3|6690.3|6696.3|6690.3|0
1645036070000|2022-02-16 18:27:50|6696.4|6690.4|6698.7|6692.7|6698.7|6692.7|6696.4|6690.4|4
1645036080000|2022-02-16 18:28:00|6699.2|6693.2|6697.7|6691.7|6699.2|6693.2|6697.7|6691.7|1
1645036090000|2022-02-16 18:28:10|6698.2|6692.2|6700.3|6694.3|6700.3|6694.3|6698.2|6692.2|3
1645036100000|2022-02-16 18:28:20|6700.7|6694.7|6702.6|6696.6|6702.6|6696.6|6700.7|6694.7|6
1645036110000|2022-02-16 18:28:30|6703.1|6697.1|6700.7|6694.7|6703.1|6697.1|6700.7|6694.7|7
1645036120000|2022-02-16 18:28:40|6700.3|6694.3|6700.7|6694.7|6700.7|6694.7|6700.3|6694.3|1
1645036130000|2022-02-16 18:28:50|||||||||1
1645036140000|2022-02-16 18:29:00|6699.3|6693.3|6699.2|6693.2|6699.7|6693.7|6699.2|6693.2|10
1645036150000|2022-02-16 18:29:10|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|10
1645036160000|2022-02-16 18:29:20|6698.3|6692.3|6698.7|6692.7|6698.7|6692.7|6697.7|6691.7|16
1645036170000|2022-02-16 18:29:30|6699.7|6693.7|6699.7|6693.7|6699.7|6693.7|6699.2|6693.2|14
1645036180000|2022-02-16 18:29:40|6699.2|6693.2|6699.2|6693.2|6699.7|6693.7|6698.7|6692.7|35
1645036190000|2022-02-16 18:29:50|6699.7|6693.7|6699.2|6693.2|6699.7|6693.7|6699.2|6693.2|9
1645036200000|2022-02-16 18:30:00|6699.7|6693.7|6699.2|6693.2|6699.7|6693.7|6699.2|6693.2|15
1645036210000|2022-02-16 18:30:10|6699.7|6693.7|6700.2|6694.2|6700.7|6694.7|6699.7|6693.7|4
1645036220000|2022-02-16 18:30:20|6699.8|6693.8|6700.2|6694.2|6700.2|6694.2|6699.3|6693.3|2
1645036230000|2022-02-16 18:30:30|6699.7|6693.7|6700.2|6694.2|6700.2|6694.2|6699.7|6693.7|0
1645036240000|2022-02-16 18:30:40|6700.7|6694.7|6700.7|6694.7|6701.1|6695.1|6699.7|6693.7|5
1645036250000|2022-02-16 18:30:50|6701.2|6695.2|6701.2|6695.2|6701.2|6695.2|6700.7|6694.7|0
1645036270000|2022-02-16 18:31:10|6700.7|6694.7|6700.7|6694.7|6700.7|6694.7|6700.2|6694.2|0
1645036280000|2022-02-16 18:31:20|6700.2|6694.2|6701.7|6695.7|6701.7|6695.7|6699.7|6693.7|0
1645036290000|2022-02-16 18:31:30|6701.2|6695.2|6701.2|6695.2|6701.2|6695.2|6701.2|6695.2|1
1645036300000|2022-02-16 18:31:40|||||||||1
1645036310000|2022-02-16 18:31:50|6700.7|6694.7|6700.2|6694.2|6701.2|6695.2|6700.2|6694.2|1
1645036320000|2022-02-16 18:32:00|6700.7|6694.7|6702.2|6696.2|6702.2|6696.2|6700.7|6694.7|4
1645036330000|2022-02-16 18:32:10|6703.2|6697.2|6702.8|6696.8|6703.2|6697.2|6702.8|6696.8|3
1645036340000|2022-02-16 18:32:20|6703.2|6697.2|6703.3|6697.3|6703.4|6697.4|6702.8|6696.8|3
1645036350000|2022-02-16 18:32:30|6702.8|6696.8|6700.7|6694.7|6703.3|6697.3|6700.7|6694.7|19
1645036360000|2022-02-16 18:32:40|6700.2|6694.2|6700.2|6694.2|6702.2|6696.2|6699.2|6693.2|18
1645036370000|2022-02-16 18:32:50|6700.7|6694.7|6701.2|6695.2|6701.2|6695.2|6700.7|6694.7|3
1645036380000|2022-02-16 18:33:00|6701.3|6695.3|6702.7|6696.7|6702.7|6696.7|6701.3|6695.3|1
1645036390000|2022-02-16 18:33:10|6703.2|6697.2|6703.7|6697.7|6703.7|6697.7|6703.2|6697.2|2
1645036400000|2022-02-16 18:33:20|6703.8|6697.8|6704.2|6698.2|6704.2|6698.2|6703.8|6697.8|1
1645036410000|2022-02-16 18:33:30|6704.1|6698.1|6703.8|6697.8|6704.7|6698.7|6703.6|6697.6|11
1645036420000|2022-02-16 18:33:40|6704.3|6698.3|6703.2|6697.2|6704.3|6698.3|6703.2|6697.2|2
1645036430000|2022-02-16 18:33:50|6703.3|6697.3|6703.7|6697.7|6704.2|6698.2|6703.3|6697.3|3
1645036440000|2022-02-16 18:34:00|6704.2|6698.2|6703.1|6697.1|6704.2|6698.2|6703.1|6697.1|17
1645036450000|2022-02-16 18:34:10|6703.2|6697.2|6704.3|6698.3|6704.3|6698.3|6703.2|6697.2|8
1645036460000|2022-02-16 18:34:20|6704.2|6698.2|6703.2|6697.2|6704.2|6698.2|6703.2|6697.2|4
1645036470000|2022-02-16 18:34:30|6703.7|6697.7|6702.7|6696.7|6703.7|6697.7|6702.7|6696.7|0
1645036480000|2022-02-16 18:34:40|6703.7|6697.7|6703.8|6697.8|6704.2|6698.2|6703.7|6697.7|0
1645036490000|2022-02-16 18:34:50|6703.7|6697.7|6703.2|6697.2|6704.7|6698.7|6703.2|6697.2|0
1645036500000|2022-02-16 18:35:00|6703.7|6697.7|6704.7|6698.7|6704.7|6698.7|6703.2|6697.2|1
1645036510000|2022-02-16 18:35:10|6705.2|6699.2|6705.2|6699.2|6705.2|6699.2|6705.2|6699.2|0
1645036520000|2022-02-16 18:35:20|||||||||1
1645036530000|2022-02-16 18:35:30|6708.2|6702.2|6705.2|6699.2|6708.2|6702.2|6705.2|6699.2|52
1645036540000|2022-02-16 18:35:40|6705.1|6699.1|6705.3|6699.3|6705.7|6699.7|6705.1|6699.1|1
1645036550000|2022-02-16 18:35:50|6704.8|6698.8|6704.7|6698.7|6704.8|6698.8|6704.2|6698.2|5
1645036560000|2022-02-16 18:36:00|6706.2|6700.2|6707.2|6701.2|6708.5|6702.5|6706.2|6700.2|5
1645036570000|2022-02-16 18:36:10|6707.7|6701.7|6706.3|6700.3|6707.7|6701.7|6706.2|6700.2|2
1645036580000|2022-02-16 18:36:20|6706.7|6700.7|6705.7|6699.7|6706.7|6700.7|6705.3|6699.3|2
1645036590000|2022-02-16 18:36:30|6705.3|6699.3|6705.3|6699.3|6705.8|6699.8|6705.3|6699.3|1
1645036600000|2022-02-16 18:36:40|6704.7|6698.7|6704.3|6698.3|6705.2|6699.2|6704.2|6698.2|1
1645036610000|2022-02-16 18:36:50|6704.7|6698.7|6705.3|6699.3|6705.7|6699.7|6704.7|6698.7|0
1645036620000|2022-02-16 18:37:00|6704.7|6698.7|6705.2|6699.2|6705.2|6699.2|6704.2|6698.2|2
1645036630000|2022-02-16 18:37:10|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|6704.9|6698.9|3
1645036650000|2022-02-16 18:37:30|6706.2|6700.2|6705.7|6699.7|6706.2|6700.2|6705.7|6699.7|2
1645036660000|2022-02-16 18:37:40|6705.2|6699.2|6705.7|6699.7|6705.7|6699.7|6705.2|6699.2|1
1645036670000|2022-02-16 18:37:50|6705.2|6699.2|6706.2|6700.2|6706.2|6700.2|6705.2|6699.2|0
1645036680000|2022-02-16 18:38:00|6706.3|6700.3|6706.2|6700.2|6706.3|6700.3|6706.2|6700.2|2
1645036700000|2022-02-16 18:38:20|6705.7|6699.7|6705.2|6699.2|6705.7|6699.7|6705.2|6699.2|0
1645036710000|2022-02-16 18:38:30|6704.7|6698.7|6704.2|6698.2|6704.7|6698.7|6704.2|6698.2|1
1645036720000|2022-02-16 18:38:40|6703.8|6697.8|6703.2|6697.2|6703.8|6697.8|6703.2|6697.2|6
1645036730000|2022-02-16 18:38:50|6703.7|6697.7|6703.7|6697.7|6703.7|6697.7|6703.7|6697.7|0
1645036740000|2022-02-16 18:39:00|6703.2|6697.2|6703.2|6697.2|6703.7|6697.7|6703.2|6697.2|0
1645036750000|2022-02-16 18:39:10|6703.7|6697.7|6705.2|6699.2|6705.2|6699.2|6703.7|6697.7|0
1645036760000|2022-02-16 18:39:20|6705.7|6699.7|6705.3|6699.3|6705.7|6699.7|6705.3|6699.3|0
1645036770000|2022-02-16 18:39:30|6705.7|6699.7|6706.2|6700.2|6706.2|6700.2|6705.7|6699.7|1
1645036780000|2022-02-16 18:39:40|6705.7|6699.7|6704.3|6698.3|6705.7|6699.7|6703.7|6697.7|20
1645036790000|2022-02-16 18:39:50|6704.2|6698.2|6703.3|6697.3|6704.2|6698.2|6703.3|6697.3|0
1645036800000|2022-02-16 18:40:00|6702.7|6696.7|6703.2|6697.2|6703.2|6697.2|6702.7|6696.7|1
1645036810000|2022-02-16 18:40:10|6702.7|6696.7|6702.2|6696.2|6702.7|6696.7|6702.2|6696.2|1
1645036820000|2022-02-16 18:40:20|6702.3|6696.3|6703.2|6697.2|6703.7|6697.7|6702.3|6696.3|1
1645036840000|2022-02-16 18:40:40|6702.7|6696.7|6703.2|6697.2|6703.2|6697.2|6702.7|6696.7|0
1645036850000|2022-02-16 18:40:50|6703.7|6697.7|6703.7|6697.7|6703.7|6697.7|6703.7|6697.7|0
1645036860000|2022-02-16 18:41:00|6704.2|6698.2|6704.2|6698.2|6704.2|6698.2|6704.2|6698.2|1
1645036880000|2022-02-16 18:41:20|||||||||1
1645036890000|2022-02-16 18:41:30|6703.8|6697.8|6703.7|6697.7|6704.2|6698.2|6703.7|6697.7|4
1645036900000|2022-02-16 18:41:40|6704.2|6698.2|6704.2|6698.2|6704.2|6698.2|6704.2|6698.2|4
1645036920000|2022-02-16 18:42:00|6704.7|6698.7|6704.7|6698.7|6704.7|6698.7|6704.7|6698.7|5
1645036930000|2022-02-16 18:42:10|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|14
1645036940000|2022-02-16 18:42:20|6704.9|6698.9|6705.3|6699.3|6705.3|6699.3|6704.9|6698.9|2
1645036950000|2022-02-16 18:42:30|6704.7|6698.7|6705.7|6699.7|6705.7|6699.7|6704.7|6698.7|3
1645036960000|2022-02-16 18:42:40|6706.2|6700.2|6706.2|6700.2|6706.2|6700.2|6706.2|6700.2|0
1645036970000|2022-02-16 18:42:50|6706.7|6700.7|6706.7|6700.7|6706.7|6700.7|6705.7|6699.7|1
1645036980000|2022-02-16 18:43:00|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|6706.7|6700.7|2
1645036990000|2022-02-16 18:43:10|6706.7|6700.7|6705.7|6699.7|6706.8|6700.8|6705.7|6699.7|3
1645037000000|2022-02-16 18:43:20|6706.2|6700.2|6706.7|6700.7|6706.7|6700.7|6706.2|6700.2|3
1645037010000|2022-02-16 18:43:30|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|0
1645037020000|2022-02-16 18:43:40|6706.2|6700.2|6706.2|6700.2|6706.2|6700.2|6706.2|6700.2|0
1645037040000|2022-02-16 18:44:00|6706.7|6700.7|6705.7|6699.7|6706.7|6700.7|6705.7|6699.7|1
1645037050000|2022-02-16 18:44:10|6704.7|6698.7|6706.2|6700.2|6706.7|6700.7|6704.7|6698.7|3
1645037060000|2022-02-16 18:44:20|6706.1|6700.1|6707.2|6701.2|6707.2|6701.2|6706.1|6700.1|5
1645037090000|2022-02-16 18:44:50|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|1
1645037100000|2022-02-16 18:45:00|6707.7|6701.7|6707.3|6701.3|6707.8|6701.8|6707.3|6701.3|3
1645037110000|2022-02-16 18:45:10|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|3
1645037120000|2022-02-16 18:45:20|6705.4|6699.4|6704.3|6698.3|6705.4|6699.4|6704.1|6698.1|16
1645037130000|2022-02-16 18:45:30|6704.7|6698.7|6704.7|6698.7|6704.7|6698.7|6704.7|6698.7|0
1645037140000|2022-02-16 18:45:40|6705.2|6699.2|6705.3|6699.3|6705.3|6699.3|6705.2|6699.2|0
1645037150000|2022-02-16 18:45:50|6705.7|6699.7|6705.3|6699.3|6705.7|6699.7|6705.3|6699.3|9
1645037160000|2022-02-16 18:46:00|6705.7|6699.7|6705.2|6699.2|6705.8|6699.8|6705.2|6699.2|22
1645037170000|2022-02-16 18:46:10|6704.8|6698.8|6704.8|6698.8|6704.8|6698.8|6704.8|6698.8|1
1645037180000|2022-02-16 18:46:20|6705.3|6699.3|6705.7|6699.7|6705.7|6699.7|6705.3|6699.3|2
1645037190000|2022-02-16 18:46:30|6705.3|6699.3|6705.2|6699.2|6705.3|6699.3|6705.2|6699.2|1
1645037200000|2022-02-16 18:46:40|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|17
1645037210000|2022-02-16 18:46:50|6704.7|6698.7|6704.7|6698.7|6704.7|6698.7|6704.7|6698.7|7
1645037220000|2022-02-16 18:47:00|6704.3|6698.3|6703.3|6697.3|6704.7|6698.7|6702.9|6696.9|4
1645037230000|2022-02-16 18:47:10|6704.2|6698.2|6703.7|6697.7|6704.2|6698.2|6703.7|6697.7|1
1645037240000|2022-02-16 18:47:20|6703.2|6697.2|6702.7|6696.7|6703.7|6697.7|6702.7|6696.7|4
1645037250000|2022-02-16 18:47:30|6703.2|6697.2|6703.8|6697.8|6704.2|6698.2|6703.2|6697.2|6
1645037260000|2022-02-16 18:47:40|6703.7|6697.7|6703.7|6697.7|6703.7|6697.7|6702.7|6696.7|1
1645037270000|2022-02-16 18:47:50|6704.2|6698.2|6702.3|6696.3|6704.2|6698.2|6702.3|6696.3|2
1645037280000|2022-02-16 18:48:00|||||||||53
1645037290000|2022-02-16 18:48:10|6702.7|6696.7|6703.7|6697.7|6703.7|6697.7|6702.7|6696.7|1063
1645037300000|2022-02-16 18:48:20|6703.1|6697.1|6703|6697|6703.1|6697.1|6703|6697|513
1645037320000|2022-02-16 18:48:40|6702.5|6696.5|6701|6695|6702.5|6696.5|6701|6695|9
1645037330000|2022-02-16 18:48:50|6701.1|6695.1|6702|6696|6702|6696|6701.1|6695.1|0
1645037340000|2022-02-16 18:49:00|6701.1|6695.1|6700.5|6694.5|6701.1|6695.1|6700.1|6694.1|5
1645037350000|2022-02-16 18:49:10|||||||||2
1645037360000|2022-02-16 18:49:20|6700.6|6694.6|6702|6696|6702.5|6696.5|6700.6|6694.6|2
1645037370000|2022-02-16 18:49:30|6702.1|6696.1|6702.1|6696.1|6702.1|6696.1|6702.1|6696.1|0
1645037380000|2022-02-16 18:49:40|6700.7|6694.7|6701.6|6695.6|6701.6|6695.6|6700.7|6694.7|0
1645037390000|2022-02-16 18:49:50|6701.1|6695.1|6700.6|6694.6|6701.1|6695.1|6700.6|6694.6|1
1645037400000|2022-02-16 18:50:00|6701|6695|6700.6|6694.6|6701|6695|6700|6694|2
1645037420000|2022-02-16 18:50:20|6701.5|6695.5|6700.6|6694.6|6701.5|6695.5|6700.6|6694.6|0
1645037430000|2022-02-16 18:50:30|6699.1|6693.1|6699.1|6693.1|6699.1|6693.1|6699.1|6693.1|6
1645037440000|2022-02-16 18:50:40|6699.2|6693.2|6699.6|6693.6|6699.6|6693.6|6699.2|6693.2|72
1645037450000|2022-02-16 18:50:50|6699.5|6693.5|6699|6693|6699.5|6693.5|6698.5|6692.5|110
1645037460000|2022-02-16 18:51:00|6699.5|6693.5|6698.7|6692.7|6699.5|6693.5|6698.5|6692.5|517
1645037470000|2022-02-16 18:51:10|6699.1|6693.1|6699.2|6693.2|6699.2|6693.2|6699.1|6693.1|1
1645037480000|2022-02-16 18:51:20|6699.6|6693.6|6699.6|6693.6|6699.6|6693.6|6699.6|6693.6|50
1645037490000|2022-02-16 18:51:30|6699.2|6693.2|6699.2|6693.2|6699.2|6693.2|6699.1|6693.1|8
1645037500000|2022-02-16 18:51:40|||||||||4
1645037510000|2022-02-16 18:51:50|6699.7|6693.7|6699.7|6693.7|6699.7|6693.7|6699.7|6693.7|10
1645037520000|2022-02-16 18:52:00|6698.8|6692.8|6699.1|6693.1|6699.2|6693.2|6698.7|6692.7|5
1645037530000|2022-02-16 18:52:10|6699|6693|6699|6693|6699|6693|6699|6693|129
1645037540000|2022-02-16 18:52:20|||||||||1
1645037550000|2022-02-16 18:52:30|||||||||4
1645037570000|2022-02-16 18:52:50|6698.5|6692.5|6696.6|6690.6|6698.6|6692.6|6696.6|6690.6|10
1645037580000|2022-02-16 18:53:00|6696|6690|6696|6690|6696|6690|6696|6690|9
1645037590000|2022-02-16 18:53:10|6696.6|6690.6|6696.6|6690.6|6697.5|6691.5|6696.6|6690.6|5
1645037600000|2022-02-16 18:53:20|6695.6|6689.6|6695.6|6689.6|6696.1|6690.1|6695.2|6689.2|1
1645037630000|2022-02-16 18:53:50|6696|6690|6696.1|6690.1|6696.1|6690.1|6696|6690|0
1645037640000|2022-02-16 18:54:00|6696.2|6690.2|6697|6691|6697|6691|6696.1|6690.1|2
1645037660000|2022-02-16 18:54:20|6696.6|6690.6|6696.6|6690.6|6696.6|6690.6|6696.6|6690.6|0
1645037680000|2022-02-16 18:54:40|6695.1|6689.1|6696.1|6690.1|6696.1|6690.1|6695.1|6689.1|4
1645037700000|2022-02-16 18:55:00|6696.6|6690.6|6697|6691|6697|6691|6696.6|6690.6|25
1645037710000|2022-02-16 18:55:10|6697.5|6691.5|6697.5|6691.5|6697.5|6691.5|6697.5|6691.5|4
1645037720000|2022-02-16 18:55:20|6697|6691|6697.5|6691.5|6697.5|6691.5|6697|6691|1
1645037730000|2022-02-16 18:55:30|||||||||28
1645037740000|2022-02-16 18:55:40|6697.6|6691.6|6697.5|6691.5|6698|6692|6697.5|6691.5|2
1645037750000|2022-02-16 18:55:50|||||||||1
1645037760000|2022-02-16 18:56:00|6697|6691|6696.6|6690.6|6697.1|6691.1|6696.6|6690.6|0
1645037770000|2022-02-16 18:56:10|6696.7|6690.7|6697.6|6691.6|6698.5|6692.5|6696.7|6690.7|1
1645037790000|2022-02-16 18:56:30|6699.5|6693.5|6699.5|6693.5|6699.5|6693.5|6698.1|6692.1|2
1645037800000|2022-02-16 18:56:40|6698.5|6692.5|6698.5|6692.5|6698.7|6692.7|6698.5|6692.5|1
1645037810000|2022-02-16 18:56:50|6698.7|6692.7|6700|6694|6700|6694|6698.7|6692.7|1
1645037820000|2022-02-16 18:57:00|||||||||21
1645037830000|2022-02-16 18:57:10|6700.5|6694.5|6698.6|6692.6|6700.5|6694.5|6698.1|6692.1|25
1645037840000|2022-02-16 18:57:20|||||||||3
1645037850000|2022-02-16 18:57:30|6699.1|6693.1|6698.7|6692.7|6699.6|6693.6|6698.7|6692.7|0
1645037860000|2022-02-16 18:57:40|6699.1|6693.1|6698.7|6692.7|6699.2|6693.2|6698.7|6692.7|1
1645037870000|2022-02-16 18:57:50|6699.2|6693.2|6699.1|6693.1|6699.2|6693.2|6698.6|6692.6|3
1645037880000|2022-02-16 18:58:00|6698.6|6692.6|6698.6|6692.6|6699.1|6693.1|6698.5|6692.5|4
1645037890000|2022-02-16 18:58:10|6698.7|6692.7|6699.5|6693.5|6699.5|6693.5|6698.7|6692.7|1
1645037900000|2022-02-16 18:58:20|6699|6693|6699.5|6693.5|6699.5|6693.5|6699|6693|7
1645037910000|2022-02-16 18:58:30|6699.7|6693.7|6699.5|6693.5|6699.7|6693.7|6699.5|6693.5|55
1645037920000|2022-02-16 18:58:40|6699.6|6693.6|6699.2|6693.2|6699.6|6693.6|6698.5|6692.5|9
1645037930000|2022-02-16 18:58:50|6699.1|6693.1|6699|6693|6699.1|6693.1|6699|6693|2
1645037940000|2022-02-16 18:59:00|6698.9|6692.9|6697|6691|6698.9|6692.9|6697|6691|4
1645037950000|2022-02-16 18:59:10|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|9
1645037960000|2022-02-16 18:59:20|6697.6|6691.6|6697.1|6691.1|6697.6|6691.6|6697.1|6691.1|10
1645037970000|2022-02-16 18:59:30|6697.2|6691.2|6697.7|6691.7|6698.5|6692.5|6697|6691|3
1645037980000|2022-02-16 18:59:40|6698.2|6692.2|6698.5|6692.5|6698.6|6692.6|6698.1|6692.1|1
1645037990000|2022-02-16 18:59:50|6698.6|6692.6|6699.5|6693.5|6699.5|6693.5|6698.6|6692.6|4
1645038000000|2022-02-16 19:00:00|6699.1|6693.1|6699|6693|6699.6|6693.6|6698.5|6692.5|2
1645038010000|2022-02-16 19:00:10|6699.1|6693.1|6700|6694|6700|6694|6698.1|6692.1|5
1645038020000|2022-02-16 19:00:20|6699.6|6693.6|6699.5|6693.5|6699.6|6693.6|6699.5|6693.5|2
1645038030000|2022-02-16 19:00:30|6699.6|6693.6|6698.7|6692.7|6700.7|6694.7|6698.6|6692.6|40
1645038040000|2022-02-16 19:00:40|6700.5|6694.5|6699.6|6693.6|6700.6|6694.6|6699.6|6693.6|1
1645038050000|2022-02-16 19:00:50|6699.7|6693.7|6697.7|6691.7|6700.1|6694.1|6697.6|6691.6|9
1645038060000|2022-02-16 19:01:00|6698.5|6692.5|6697.6|6691.6|6698.6|6692.6|6697.2|6691.2|4
1645038070000|2022-02-16 19:01:10|6697.1|6691.1|6697.1|6691.1|6697.6|6691.6|6696.2|6690.2|1
1645038080000|2022-02-16 19:01:20|6696.7|6690.7|6696.6|6690.6|6696.7|6690.7|6696.6|6690.6|1
1645038090000|2022-02-16 19:01:30|6695.5|6689.5|6696|6690|6696|6690|6695.5|6689.5|2
1645038100000|2022-02-16 19:01:40|6696.1|6690.1|6695.5|6689.5|6696.2|6690.2|6695.5|6689.5|1
1645038110000|2022-02-16 19:01:50|6696|6690|6695.5|6689.5|6696|6690|6695.5|6689.5|1
1645038120000|2022-02-16 19:02:00|6695|6689|6695|6689|6695.6|6689.6|6694.5|6688.5|6
1645038130000|2022-02-16 19:02:10|6695.1|6689.1|6695.5|6689.5|6695.5|6689.5|6695.1|6689.1|1
1645038140000|2022-02-16 19:02:20|6695.1|6689.1|6693|6687|6695.1|6689.1|6693|6687|6
1645038150000|2022-02-16 19:02:30|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|6691|6685|3
1645038160000|2022-02-16 19:02:40|6692|6686|6691.1|6685.1|6692.5|6686.5|6689.7|6683.7|15
1645038170000|2022-02-16 19:02:50|6691.2|6685.2|6693.2|6687.2|6693.2|6687.2|6691.2|6685.2|2
1645038180000|2022-02-16 19:03:00|6693.1|6687.1|6692|6686|6693.1|6687.1|6690.6|6684.6|5
1645038190000|2022-02-16 19:03:10|6692.2|6686.2|6692.2|6686.2|6692.2|6686.2|6692.2|6686.2|6
1645038200000|2022-02-16 19:03:20|6693.1|6687.1|6695.3|6689.3|6695.4|6689.4|6693|6687|5
1645038210000|2022-02-16 19:03:30|6693.6|6687.6|6693|6687|6693.6|6687.6|6693|6687|3
1645038220000|2022-02-16 19:03:40|6692.5|6686.5|6692.7|6686.7|6692.7|6686.7|6692.5|6686.5|1
1645038230000|2022-02-16 19:03:50|6689.7|6683.7|6689.7|6683.7|6689.7|6683.7|6689.6|6683.6|3
1645038300000|2022-02-16 19:05:00|6695.3|6689.3|6695.3|6689.3|6695.3|6689.3|6695.3|6689.3|0
1645038310000|2022-02-16 19:05:10|6694|6688|6694|6688|6694|6688|6694|6688|0
1645038330000|2022-02-16 19:05:30|6693.6|6687.6|6692.1|6686.1|6693.6|6687.6|6691.6|6685.6|305
1645038340000|2022-02-16 19:05:40|6692.6|6686.6|6695|6689|6695.7|6689.7|6692.6|6686.6|21
1645038350000|2022-02-16 19:05:50|6695.6|6689.6|6695.6|6689.6|6695.7|6689.7|6695.6|6689.6|4
1645038360000|2022-02-16 19:06:00|6697.3|6691.3|6693.2|6687.2|6697.3|6691.3|6693|6687|1
1645038370000|2022-02-16 19:06:10|6692.5|6686.5|6694.1|6688.1|6694.1|6688.1|6692.5|6686.5|136
1645038390000|2022-02-16 19:06:30|6696.3|6690.3|6696.3|6690.3|6696.3|6690.3|6696.3|6690.3|0
1645038400000|2022-02-16 19:06:40|6696.7|6690.7|6696.7|6690.7|6696.7|6690.7|6696.7|6690.7|0
1645038420000|2022-02-16 19:07:00|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|0
1645038430000|2022-02-16 19:07:10|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|0
1645038460000|2022-02-16 19:07:40|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|0
1645038480000|2022-02-16 19:08:00|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|0
1645038490000|2022-02-16 19:08:10|6700.1|6694.1|6700.1|6694.1|6700.1|6694.1|6700.1|6694.1|0
1645038510000|2022-02-16 19:08:30|6700.6|6694.6|6700.6|6694.6|6700.6|6694.6|6700.6|6694.6|0
1645038520000|2022-02-16 19:08:40|6701.7|6695.7|6701.2|6695.2|6701.7|6695.7|6701.2|6695.2|180
1645038530000|2022-02-16 19:08:50|6700.7|6694.7|6701.6|6695.6|6701.7|6695.7|6700.7|6694.7|1
1645038540000|2022-02-16 19:09:00|6701.7|6695.7|6701.2|6695.2|6701.7|6695.7|6700.7|6694.7|10
1645038550000|2022-02-16 19:09:10|6700.7|6694.7|6700.6|6694.6|6700.7|6694.7|6700.2|6694.2|6
1645038560000|2022-02-16 19:09:20|6700.2|6694.2|6700.6|6694.6|6701.1|6695.1|6700.2|6694.2|3
1645038570000|2022-02-16 19:09:30|6700.2|6694.2|6700.6|6694.6|6700.6|6694.6|6700.2|6694.2|0
1645038580000|2022-02-16 19:09:40|6701.1|6695.1|6701.5|6695.5|6701.5|6695.5|6700.6|6694.6|10
1645038590000|2022-02-16 19:09:50|6701.6|6695.6|6701.1|6695.1|6701.6|6695.6|6700.7|6694.7|4
1645038600000|2022-02-16 19:10:00|6701.5|6695.5|6702.2|6696.2|6702.7|6696.7|6701.1|6695.1|4
1645038610000|2022-02-16 19:10:10|6701.6|6695.6|6701.5|6695.5|6701.6|6695.6|6701.1|6695.1|7
1645038620000|2022-02-16 19:10:20|6701.1|6695.1|6699.2|6693.2|6701.5|6695.5|6699.2|6693.2|7
1645038630000|2022-02-16 19:10:30|||||||||1
1645038640000|2022-02-16 19:10:40|6699.7|6693.7|6700.2|6694.2|6700.2|6694.2|6699.7|6693.7|1
1645038650000|2022-02-16 19:10:50|6699.6|6693.6|6700|6694|6700|6694|6699.5|6693.5|10
1645038660000|2022-02-16 19:11:00|6700.5|6694.5|6700|6694|6700.5|6694.5|6700|6694|2
1645038670000|2022-02-16 19:11:10|6699.6|6693.6|6697.5|6691.5|6700.1|6694.1|6696.5|6690.5|72
1645038680000|2022-02-16 19:11:20|6697.6|6691.6|6699.5|6693.5|6699.5|6693.5|6696|6690|12
1645038690000|2022-02-16 19:11:30|6698.5|6692.5|6698|6692|6698.5|6692.5|6698|6692|13
1645038700000|2022-02-16 19:11:40|6698.5|6692.5|6698|6692|6698.5|6692.5|6698|6692|19
1645038710000|2022-02-16 19:11:50|6697.5|6691.5|6697.5|6691.5|6697.5|6691.5|6697.5|6691.5|3
1645038720000|2022-02-16 19:12:00|6698.5|6692.5|6700.6|6694.6|6701.1|6695.1|6698.5|6692.5|40
1645038730000|2022-02-16 19:12:10|6700.1|6694.1|6700.2|6694.2|6701|6695|6700.1|6694.1|1
1645038740000|2022-02-16 19:12:20|6698.1|6692.1|6699.6|6693.6|6699.6|6693.6|6697.6|6691.6|48
1645038810000|2022-02-16 19:13:30|6706.2|6700.2|6704.6|6698.6|6706.5|6700.5|6704.6|6698.6|107
1645038820000|2022-02-16 19:13:40|6704.2|6698.2|6705.1|6699.1|6705.1|6699.1|6704.2|6698.2|17
1645038830000|2022-02-16 19:13:50|6705.5|6699.5|6704.5|6698.5|6705.5|6699.5|6704.1|6698.1|23
1645038840000|2022-02-16 19:14:00|6704.7|6698.7|6705.5|6699.5|6705.5|6699.5|6703|6697|68
1645038850000|2022-02-16 19:14:10|6702.6|6696.6|6706.5|6700.5|6706.6|6700.6|6702.6|6696.6|50
1645038860000|2022-02-16 19:14:20|6706.7|6700.7|6706.1|6700.1|6706.7|6700.7|6705.5|6699.5|88
1645038870000|2022-02-16 19:14:30|6706.6|6700.6|6707.5|6701.5|6707.7|6701.7|6706.6|6700.6|77
1645038880000|2022-02-16 19:14:40|6706.6|6700.6|6707.5|6701.5|6707.5|6701.5|6705.6|6699.6|93
1645038890000|2022-02-16 19:14:50|6706.6|6700.6|6706.9|6700.9|6708.4|6702.4|6706.4|6700.4|149
1645038900000|2022-02-16 19:15:00|6704.6|6698.6|6700.1|6694.1|6705.5|6699.5|6699.5|6693.5|265
1645038910000|2022-02-16 19:15:10|6700.5|6694.5|6705|6699|6705|6699|6700.5|6694.5|7
1645038920000|2022-02-16 19:15:20|6705.1|6699.1|6702.5|6696.5|6705.5|6699.5|6702|6696|14
1645038930000|2022-02-16 19:15:30|6702.6|6696.6|6704.5|6698.5|6705|6699|6702.5|6696.5|22
1645038940000|2022-02-16 19:15:40|6705.5|6699.5|6704.5|6698.5|6706.5|6700.5|6704.5|6698.5|70
1645038950000|2022-02-16 19:15:50|6705.4|6699.4|6704.4|6698.4|6705.5|6699.5|6703.4|6697.4|6
1645038960000|2022-02-16 19:16:00|6702.9|6696.9|6702.4|6696.4|6704.4|6698.4|6702.4|6696.4|11
1645038970000|2022-02-16 19:16:10|6702.5|6696.5|6701.5|6695.5|6702.5|6696.5|6700.4|6694.4|54
1645038980000|2022-02-16 19:16:20|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|0
1645038990000|2022-02-16 19:16:30|6702.5|6696.5|6703.4|6697.4|6703.4|6697.4|6702.4|6696.4|2
1645039000000|2022-02-16 19:16:40|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|6700.5|6694.5|2
1645039010000|2022-02-16 19:16:50|||||||||1
1645039020000|2022-02-16 19:17:00|6700.9|6694.9|6699.5|6693.5|6701|6695|6699.5|6693.5|21
1645039030000|2022-02-16 19:17:10|6699.9|6693.9|6700.5|6694.5|6701.4|6695.4|6699.9|6693.9|11
1645039040000|2022-02-16 19:17:20|6701|6695|6701|6695|6701.5|6695.5|6701|6695|0
1645039050000|2022-02-16 19:17:30|6700.9|6694.9|6700.5|6694.5|6701|6695|6700.5|6694.5|0
1645039060000|2022-02-16 19:17:40|6701.3|6695.3|6701|6695|6702.9|6696.9|6701|6695|7
1645039070000|2022-02-16 19:17:50|6700.9|6694.9|6702|6696|6702|6696|6700.9|6694.9|0
1645039080000|2022-02-16 19:18:00|6701.6|6695.6|6704.4|6698.4|6704.4|6698.4|6701.6|6695.6|8
1645039090000|2022-02-16 19:18:10|6701.5|6695.5|6703|6697|6703|6697|6701.5|6695.5|26
1645039100000|2022-02-16 19:18:20|6702.5|6696.5|6702.5|6696.5|6702.5|6696.5|6702.5|6696.5|0
1645039110000|2022-02-16 19:18:30|6703.4|6697.4|6701|6695|6703.4|6697.4|6699.9|6693.9|13
1645039120000|2022-02-16 19:18:40|6701.5|6695.5|6697|6691|6701.5|6695.5|6696.5|6690.5|38
1645039130000|2022-02-16 19:18:50|6696.5|6690.5|6698|6692|6699.5|6693.5|6696.5|6690.5|91
1645039140000|2022-02-16 19:19:00|6696|6690|6701.6|6695.6|6703|6697|6696|6690|238
1645039150000|2022-02-16 19:19:10|6702|6696|6701|6695|6702.5|6696.5|6700.2|6694.2|2
1645039160000|2022-02-16 19:19:20|6701.7|6695.7|6701.7|6695.7|6701.7|6695.7|6701|6695|6
1645039180000|2022-02-16 19:19:40|6699.2|6693.2|6700.7|6694.7|6701.7|6695.7|6699.2|6693.2|6
1645039190000|2022-02-16 19:19:50|6701.2|6695.2|6699.7|6693.7|6701.2|6695.2|6699.1|6693.1|2
1645059600000|2022-02-17 01:00:00|6697.7|6691.7|6689.6|6683.6|6697.7|6691.7|6686.6|6680.6|72
1645059610000|2022-02-17 01:00:10|6690.1|6684.1|6693.6|6687.6|6696.1|6690.1|6689.6|6683.6|3
1645059620000|2022-02-17 01:00:20|6693.2|6687.2|6698.2|6692.2|6698.6|6692.6|6692.6|6686.6|36
1645059630000|2022-02-17 01:00:30|6698.1|6692.1|6697.1|6691.1|6701.1|6695.1|6696.1|6690.1|10
1645059640000|2022-02-17 01:00:40|6697|6691|6694.6|6688.6|6697|6691|6694.6|6688.6|0
1645059650000|2022-02-17 01:00:50|6692.1|6686.1|6698.1|6692.1|6698.1|6692.1|6692.1|6686.1|9
1645059660000|2022-02-17 01:01:00|6697.6|6691.6|6694.6|6688.6|6698.1|6692.1|6692.6|6686.6|6
1645059670000|2022-02-17 01:01:10|6693.6|6687.6|6695.1|6689.1|6696.6|6690.6|6693.6|6687.6|3
1645059680000|2022-02-17 01:01:20|6697.6|6691.6|6699.8|6693.8|6701.2|6695.2|6697.6|6691.6|30
1645059690000|2022-02-17 01:01:30|6700.2|6694.2|6701.6|6695.6|6701.6|6695.6|6699.1|6693.1|0
1645059700000|2022-02-17 01:01:40|6701.7|6695.7|6705.6|6699.6|6705.6|6699.6|6701.6|6695.6|20
1645059710000|2022-02-17 01:01:50|6706|6700|6713.4|6707.4|6713.5|6707.5|6705.5|6699.5|483
1645059720000|2022-02-17 01:02:00|6714.6|6708.6|6715.5|6709.5|6715.5|6709.5|6713.6|6707.6|21
1645059730000|2022-02-17 01:02:10|6714.6|6708.6|6712.1|6706.1|6714.6|6708.6|6709|6703|101
1645059740000|2022-02-17 01:02:20|6713.4|6707.4|6716.1|6710.1|6716.5|6710.5|6713.4|6707.4|25
1645059750000|2022-02-17 01:02:30|6717.1|6711.1|6718|6712|6721.1|6715.1|6717.1|6711.1|12
1645059760000|2022-02-17 01:02:40|6719.7|6713.7|6721.9|6715.9|6723.4|6717.4|6719.7|6713.7|6
1645059770000|2022-02-17 01:02:50|6722.4|6716.4|6728.9|6722.9|6728.9|6722.9|6722.4|6716.4|17
1645059780000|2022-02-17 01:03:00|6728.5|6722.5|6727.6|6721.6|6728.9|6722.9|6726.6|6720.6|6
1645059790000|2022-02-17 01:03:10|6728.5|6722.5|6726.5|6720.5|6728.5|6722.5|6722.6|6716.6|8
1645059800000|2022-02-17 01:03:20|6727|6721|6728.4|6722.4|6728.4|6722.4|6727|6721|1
1645059810000|2022-02-17 01:03:30|6727.5|6721.5|6725.4|6719.4|6727.5|6721.5|6725.1|6719.1|3
1645059820000|2022-02-17 01:03:40|6725|6719|6720.4|6714.4|6725.9|6719.9|6719.9|6713.9|28
1645059830000|2022-02-17 01:03:50|6719.9|6713.9|6720|6714|6720.4|6714.4|6719.9|6713.9|3
1645059840000|2022-02-17 01:04:00|6719.6|6713.6|6719|6713|6720.4|6714.4|6718.6|6712.6|2
1645059850000|2022-02-17 01:04:10|6719.5|6713.5|6722.4|6716.4|6723.4|6717.4|6718.9|6712.9|5
1645059860000|2022-02-17 01:04:20|6719|6713|6721.4|6715.4|6721.4|6715.4|6718|6712|5
1645059870000|2022-02-17 01:04:30|6721.5|6715.5|6724.5|6718.5|6724.5|6718.5|6720.5|6714.5|7
1645059880000|2022-02-17 01:04:40|6724.9|6718.9|6723.9|6717.9|6727.9|6721.9|6723.9|6717.9|8
1645059890000|2022-02-17 01:04:50|6724.4|6718.4|6723.9|6717.9|6724.7|6718.7|6723|6717|5
1645059900000|2022-02-17 01:05:00|6724.1|6718.1|6729.4|6723.4|6729.7|6723.7|6724.1|6718.1|21
1645059910000|2022-02-17 01:05:10|6729.9|6723.9|6737|6731|6737|6731|6729.9|6723.9|9
1645059920000|2022-02-17 01:05:20|6738.9|6732.9|6734.4|6728.4|6738.9|6732.9|6734.4|6728.4|2
1645059930000|2022-02-17 01:05:30|6734.6|6728.6|6736.4|6730.4|6737|6731|6734.4|6728.4|2
1645059940000|2022-02-17 01:05:40|6736|6730|6736.4|6730.4|6736.4|6730.4|6734.4|6728.4|2
1645059950000|2022-02-17 01:05:50|6735.9|6729.9|6735.1|6729.1|6736.4|6730.4|6735.1|6729.1|4
1645059960000|2022-02-17 01:06:00|6734.5|6728.5|6726.5|6720.5|6734.5|6728.5|6726.5|6720.5|2
1645059970000|2022-02-17 01:06:10|6727.4|6721.4|6732.5|6726.5|6734.5|6728.5|6727.4|6721.4|4
1645059980000|2022-02-17 01:06:20|6732.1|6726.1|6732.1|6726.1|6732.1|6726.1|6732.1|6726.1|0
1645059990000|2022-02-17 01:06:30|6732.5|6726.5|6731.4|6725.4|6732.5|6726.5|6730.9|6724.9|2
1645060000000|2022-02-17 01:06:40|6731|6725|6734.9|6728.9|6735|6729|6731|6725|3
1645060010000|2022-02-17 01:06:50|6735|6729|6734.9|6728.9|6736.3|6730.3|6734|6728|3
1645060020000|2022-02-17 01:07:00|6734.4|6728.4|6733.5|6727.5|6734.4|6728.4|6733.5|6727.5|0
1645060030000|2022-02-17 01:07:10|6732.9|6726.9|6731.1|6725.1|6733.9|6727.9|6731.1|6725.1|1
1645060040000|2022-02-17 01:07:20|6733.9|6727.9|6734.4|6728.4|6734.4|6728.4|6733.9|6727.9|1
1645060050000|2022-02-17 01:07:30|6734.9|6728.9|6734.5|6728.5|6735.9|6729.9|6733.9|6727.9|2
1645060060000|2022-02-17 01:07:40|6735|6729|6735|6729|6735|6729|6734|6728|5
1645060070000|2022-02-17 01:07:50|6734.6|6728.6|6735.4|6729.4|6735.4|6729.4|6734.6|6728.6|0
1645060080000|2022-02-17 01:08:00|6736.4|6730.4|6731.9|6725.9|6736.4|6730.4|6731.9|6725.9|1
1645060090000|2022-02-17 01:08:10|6731.4|6725.4|6730.4|6724.4|6731.4|6725.4|6730.4|6724.4|1
1645060100000|2022-02-17 01:08:20|6730.9|6724.9|6726.6|6720.6|6730.9|6724.9|6726.6|6720.6|2
1645060110000|2022-02-17 01:08:30|6724.1|6718.1|6717|6711|6724.1|6718.1|6716.9|6710.9|5
1645060120000|2022-02-17 01:08:40|6717.1|6711.1|6716.5|6710.5|6720.1|6714.1|6716.5|6710.5|3
1645060130000|2022-02-17 01:08:50|6716.6|6710.6|6716.1|6710.1|6717|6711|6715.6|6709.6|83
1645060150000|2022-02-17 01:09:10|6716|6710|6713|6707|6716|6710|6712.9|6706.9|4
1645060160000|2022-02-17 01:09:20|6714.4|6708.4|6714.4|6708.4|6714.4|6708.4|6714.4|6708.4|15
1645060170000|2022-02-17 01:09:30|6714.9|6708.9|6715|6709|6715|6709|6714.9|6708.9|1
1645060180000|2022-02-17 01:09:40|6715.1|6709.1|6716.5|6710.5|6716.5|6710.5|6715.1|6709.1|0
1645060190000|2022-02-17 01:09:50|6717.1|6711.1|6717.5|6711.5|6717.5|6711.5|6717.1|6711.1|0
1645060200000|2022-02-17 01:10:00|6718.4|6712.4|6714.4|6704.4|6718.4|6712.4|6710|6704|5
1645060210000|2022-02-17 01:10:10|6712.1|6706.1|6712.5|6706.5|6713.4|6707.4|6710.5|6704.5|0
1645060220000|2022-02-17 01:10:20|6713.5|6707.5|6713.1|6707.1|6713.5|6707.5|6713.1|6707.1|1
1645060230000|2022-02-17 01:10:30|6714.5|6708.5|6714.5|6708.5|6714.5|6708.5|6714.4|6708.4|2
1645060240000|2022-02-17 01:10:40|6713.9|6707.9|6712.5|6706.5|6713.9|6707.9|6712.5|6706.5|3
1645060250000|2022-02-17 01:10:50|6713|6707|6710|6704|6713.9|6707.9|6709.9|6703.9|1
1645060260000|2022-02-17 01:11:00|6709.5|6703.5|6700|6690|6709.5|6703.5|6700|6688.5|17
1645060270000|2022-02-17 01:11:10|6699.6|6689.6|6698.1|6692.1|6700|6692.1|6696|6689.6|2
1645060280000|2022-02-17 01:11:20|6697.6|6691.6|6693.1|6687.1|6697.6|6691.6|6693.1|6687.1|4
1645060290000|2022-02-17 01:11:30|6693|6687|6687.9|6681.9|6694.1|6688.1|6687.9|6680|66
1645060300000|2022-02-17 01:11:40|6687.5|6681.5|6687.6|6681.6|6690|6682|6687.1|6679.6|2
1645060310000|2022-02-17 01:11:50|6688|6682|6688.1|6682.1|6688.5|6682.5|6687.5|6681.5|0
1645060320000|2022-02-17 01:12:00|6688|6682|6690.6|6684.6|6690.6|6684.6|6687.5|6681.5|1
1645060330000|2022-02-17 01:12:10|6691|6685|6691|6685|6691|6685|6691|6685|0
1645060340000|2022-02-17 01:12:20|6690.6|6684.6|6693.5|6687.5|6694.1|6688.1|6690.6|6684.6|0
1645060350000|2022-02-17 01:12:30|6693|6687|6693|6687|6693|6687|6693|6687|1
1645060360000|2022-02-17 01:12:40|6693.4|6687.4|6694|6688|6694|6688|6693.4|6687.4|2
1645060370000|2022-02-17 01:12:50|||||||||4
1645060380000|2022-02-17 01:13:00|6693.9|6687.9|6694.1|6688.1|6694.1|6688.1|6693|6687|0
1645060390000|2022-02-17 01:13:10|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6
1645060400000|2022-02-17 01:13:20|||||||||1
1645060410000|2022-02-17 01:13:30|6693.4|6687.4|6692.6|6686.6|6693.4|6687.4|6692.6|6686.6|2
1645060420000|2022-02-17 01:13:40|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1645060430000|2022-02-17 01:13:50|6691.5|6685.5|6690.6|6684.6|6691.5|6685.5|6689.6|6683.6|3
1645060440000|2022-02-17 01:14:00|6691.1|6685.1|6688.4|6682.4|6691.1|6685.1|6687.9|6681.9|19
1645060450000|2022-02-17 01:14:10|6688.2|6682.2|6689.4|6683.4|6689.9|6683.9|6688.2|6682.2|1
1645060460000|2022-02-17 01:14:20|6689.5|6683.5|6690.5|6684.5|6690.5|6684.5|6689.5|6683.5|0
1645060490000|2022-02-17 01:14:50|6691|6685|6691|6685|6691|6685|6691|6685|0
1645060500000|2022-02-17 01:15:00|6691.6|6685.6|6691.1|6685.1|6691.6|6685.6|6691.1|6685.1|0
1645060520000|2022-02-17 01:15:20|6690.6|6684.6|6689.9|6683.9|6690.6|6684.6|6689.9|6683.9|0
1645060530000|2022-02-17 01:15:30|6690.5|6684.5|6689.9|6683.9|6690.5|6684.5|6689.9|6683.9|2
1645060550000|2022-02-17 01:15:50|6689.5|6683.5|6689.5|6683.5|6689.9|6683.9|6689.4|6683.4|0
1645060560000|2022-02-17 01:16:00|6687.1|6681.1|6684|6678|6687.1|6681.1|6684|6678|7
1645060570000|2022-02-17 01:16:10|6684.9|6678.9|6682.5|6676.5|6684.9|6678.9|6682.5|6676.5|1
1645060580000|2022-02-17 01:16:20|6682.1|6676.1|6683.5|6677.5|6684.5|6678.5|6680|6674|12
1645060610000|2022-02-17 01:16:50|6683.4|6677.4|6681.6|6675.6|6683.4|6677.4|6681.1|6675.1|4
1645060620000|2022-02-17 01:17:00|6682|6676|6682|6676|6682|6676|6682|6676|0
1645060630000|2022-02-17 01:17:10|6682.5|6676.5|6684.4|6678.4|6684.4|6678.4|6682.5|6676.5|7
1645060650000|2022-02-17 01:17:30|6684.9|6678.9|6687.5|6681.5|6687.9|6681.9|6684.9|6678.9|2
1645060660000|2022-02-17 01:17:40|6687.1|6681.1|6687.5|6681.5|6687.5|6681.5|6687|6681|2
1645060670000|2022-02-17 01:17:50|6687.9|6681.9|6688.5|6682.5|6688.5|6682.5|6687.9|6681.9|0
1645060680000|2022-02-17 01:18:00|6687.5|6681.5|6687|6681|6687.5|6681.5|6687|6681|0
1645060690000|2022-02-17 01:18:10|6687.1|6681.1|6688.5|6682.5|6689.4|6683.4|6687.1|6681.1|0
1645060700000|2022-02-17 01:18:20|6689|6683|6689.4|6683.4|6689.4|6683.4|6689|6683|1
1645060710000|2022-02-17 01:18:30|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|0
1645060720000|2022-02-17 01:18:40|6689|6683|6690.4|6684.4|6690.4|6684.4|6689|6683|1
1645060730000|2022-02-17 01:18:50|6690.5|6684.5|6690.9|6684.9|6690.9|6684.9|6690.5|6684.5|0
1645060740000|2022-02-17 01:19:00|6690.5|6684.5|6689|6683|6690.5|6684.5|6688.1|6682.1|2
1645060760000|2022-02-17 01:19:20|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|100
1645060780000|2022-02-17 01:19:40|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|0
1645060790000|2022-02-17 01:19:50|6688.7|6682.7|6688.6|6682.6|6688.7|6682.7|6688.6|6682.6|54
1645060800000|2022-02-17 01:20:00|6694|6688|6694|6688|6694|6688|6694|6688|9
1645060810000|2022-02-17 01:20:10|6696.9|6690.9|6696.6|6690.6|6697|6691|6696.5|6690.5|10
1645060820000|2022-02-17 01:20:20|6697|6691|6696.9|6690.9|6698.6|6692.6|6696.5|6690.5|3
1645060830000|2022-02-17 01:20:30|6696.5|6690.5|6699.6|6693.6|6700|6694|6696.5|6690.5|2
1645060840000|2022-02-17 01:20:40|6700|6694|6700.6|6694.6|6700.6|6694.6|6700|6694|0
1645060850000|2022-02-17 01:20:50|6701|6695|6699.6|6693.6|6701|6695|6699.6|6693.6|1
1645060860000|2022-02-17 01:21:00|6699.5|6693.5|6697.6|6691.6|6699.6|6693.6|6697.6|6691.6|0
1645060870000|2022-02-17 01:21:10|6697.5|6691.5|6697.1|6691.1|6697.6|6691.6|6697.1|6691.1|0
1645060880000|2022-02-17 01:21:20|6697.5|6691.5|6696.6|6690.6|6697.5|6691.5|6696.6|6690.6|0
1645060890000|2022-02-17 01:21:30|6697.1|6691.1|6696.6|6690.6|6697.1|6691.1|6696.6|6690.6|7
1645060900000|2022-02-17 01:21:40|6697.1|6691.1|6698.6|6692.6|6698.6|6692.6|6697|6691|113
1645060920000|2022-02-17 01:22:00|6697.3|6691.3|6698.1|6692.1|6698.6|6692.6|6697.1|6691.1|1
1645060930000|2022-02-17 01:22:10|6697.6|6691.6|6698.1|6692.1|6698.1|6692.1|6697.6|6691.6|0
1645060940000|2022-02-17 01:22:20|6698.5|6692.5|6697.1|6691.1|6698.5|6692.5|6697.1|6691.1|0
1645060960000|2022-02-17 01:22:40|6697.6|6691.6|6697.6|6691.6|6697.6|6691.6|6697.6|6691.6|3
1645060970000|2022-02-17 01:22:50|6698.6|6692.6|6698.6|6692.6|6698.6|6692.6|6698.6|6692.6|3
1645060980000|2022-02-17 01:23:00|||||||||1
1645061000000|2022-02-17 01:23:20|6698.7|6692.7|6699.2|6693.2|6699.2|6693.2|6698.7|6692.7|0
1645061010000|2022-02-17 01:23:30|6699.6|6693.6|6698.6|6692.6|6699.6|6693.6|6698.6|6692.6|0
1645061020000|2022-02-17 01:23:40|6698.1|6692.1|6698.2|6692.2|6698.2|6692.2|6698.1|6692.1|0
1645061030000|2022-02-17 01:23:50|6698.6|6692.6|6697.6|6691.6|6698.6|6692.6|6697.6|6691.6|0
1645061080000|2022-02-17 01:24:40|6697.7|6691.7|6699.1|6693.1|6699.1|6693.1|6697.7|6691.7|2
1645061090000|2022-02-17 01:24:50|6699.2|6693.2|6700.6|6694.6|6700.6|6694.6|6699.2|6693.2|0
1645061100000|2022-02-17 01:25:00|6701.1|6695.1|6700.6|6694.6|6701.1|6695.1|6699.1|6693.1|0
1645061110000|2022-02-17 01:25:10|6701.1|6695.1|6701.6|6695.6|6701.6|6695.6|6701.1|6695.1|0
1645061130000|2022-02-17 01:25:30|||||||||2
1645061140000|2022-02-17 01:25:40|6705.6|6699.6|6706.6|6700.6|6707.1|6701.1|6705.6|6699.6|1
1645061150000|2022-02-17 01:25:50|6707.1|6701.1|6707.6|6701.6|6707.6|6701.6|6707.1|6701.1|19
1645061160000|2022-02-17 01:26:00|6707.1|6701.1|6706.1|6700.1|6707.6|6701.6|6705.6|6699.6|0
1645061170000|2022-02-17 01:26:10|6706.6|6700.6|6706.6|6700.6|6706.6|6700.6|6706.6|6700.6|0
1645061180000|2022-02-17 01:26:20|6707.6|6701.6|6707.1|6701.1|6707.6|6701.6|6707.1|6701.1|29
1645061220000|2022-02-17 01:27:00|6707.6|6701.6|6705.6|6699.6|6707.6|6701.6|6705.1|6699.1|1
1645061230000|2022-02-17 01:27:10|6706.1|6700.1|6706.1|6700.1|6706.1|6700.1|6706.1|6700.1|0
1645061240000|2022-02-17 01:27:20|6705.6|6699.6|6711.6|6705.6|6711.6|6705.6|6705.6|6699.6|1
1645061250000|2022-02-17 01:27:30|6712.1|6706.1|6712.6|6706.6|6712.6|6706.6|6711.6|6705.6|2
1645061260000|2022-02-17 01:27:40|6712.1|6706.1|6712.6|6706.6|6712.6|6706.6|6710.6|6704.6|2
1645061270000|2022-02-17 01:27:50|6712.1|6706.1|6712.1|6706.1|6712.1|6706.1|6712.1|6706.1|0
1645061280000|2022-02-17 01:28:00|6712.3|6706.3|6711.6|6705.6|6713.1|6707.1|6711.1|6705.1|0
1645061290000|2022-02-17 01:28:10|6712.1|6706.1|6714.1|6708.1|6714.1|6708.1|6712.1|6706.1|0
1645061310000|2022-02-17 01:28:30|6713.6|6707.6|6712.6|6706.6|6713.6|6707.6|6712.6|6706.6|0
1645061320000|2022-02-17 01:28:40|6713.6|6707.6|6713.6|6707.6|6713.6|6707.6|6713.1|6707.1|0
1645061330000|2022-02-17 01:28:50|6713.1|6707.1|6711.6|6705.6|6713.1|6707.1|6711.6|6705.6|1
1645061340000|2022-02-17 01:29:00|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|0
1645061350000|2022-02-17 01:29:10|6710.6|6704.6|6708.2|6702.2|6710.6|6704.6|6708.2|6702.2|1
1645061370000|2022-02-17 01:29:30|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|0
1645061380000|2022-02-17 01:29:40|6708.8|6702.8|6708.6|6702.6|6709.6|6703.6|6708.6|6702.6|0
1645061410000|2022-02-17 01:30:10|6707.6|6701.6|6706.1|6700.1|6707.6|6701.6|6706.1|6700.1|4
1645061420000|2022-02-17 01:30:20|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|12
1645061440000|2022-02-17 01:30:40|6709.2|6703.2|6709.2|6703.2|6709.2|6703.2|6709.2|6703.2|1
1645061450000|2022-02-17 01:30:50|6709.1|6703.1|6711.1|6705.1|6711.1|6705.1|6709.1|6703.1|0
1645061460000|2022-02-17 01:31:00|6711.6|6705.6|6709.6|6703.6|6711.6|6705.6|6709.6|6703.6|1
1645061470000|2022-02-17 01:31:10|6710.6|6704.6|6709.1|6703.1|6710.6|6704.6|6709.1|6703.1|2
1645061480000|2022-02-17 01:31:20|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|0
1645061490000|2022-02-17 01:31:30|6709.1|6703.1|6708.6|6702.6|6709.1|6703.1|6708.1|6702.1|0
1645061500000|2022-02-17 01:31:40|6709.1|6703.1|6709.1|6703.1|6709.1|6703.1|6709.1|6703.1|0
1645061510000|2022-02-17 01:31:50|6708.6|6702.6|6708.1|6702.1|6708.6|6702.6|6707.7|6701.7|0
1645061520000|2022-02-17 01:32:00|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|6706.6|6700.6|0
1645061530000|2022-02-17 01:32:10|6706.6|6700.6|6707.1|6701.1|6707.1|6701.1|6706.6|6700.6|0
1645061550000|2022-02-17 01:32:30|6708.6|6702.6|6711.1|6705.1|6711.1|6705.1|6708.6|6702.6|3
1645061560000|2022-02-17 01:32:40|6711.6|6705.6|6712.1|6706.1|6712.1|6706.1|6711.1|6705.1|0
1645061570000|2022-02-17 01:32:50|6711.7|6705.7|6712.1|6706.1|6712.1|6706.1|6711.7|6705.7|0
1645061580000|2022-02-17 01:33:00|6711.7|6705.7|6705.6|6699.6|6711.7|6705.7|6705.6|6699.6|3
1645061590000|2022-02-17 01:33:10|6704.6|6698.6|6702.6|6696.6|6704.6|6698.6|6702.6|6696.6|1
1645061600000|2022-02-17 01:33:20|6701.1|6695.1|6700.7|6694.7|6701.6|6695.6|6700.7|6694.7|10
1645061610000|2022-02-17 01:33:30|6701.6|6695.6|6700.6|6694.6|6701.6|6695.6|6700.6|6694.6|0
1645061620000|2022-02-17 01:33:40|6701.6|6695.6|6700.7|6694.7|6701.6|6695.6|6700.7|6694.7|2
1645061630000|2022-02-17 01:33:50|6700.1|6694.1|6701.6|6695.6|6701.6|6695.6|6700.1|6694.1|0
1645061640000|2022-02-17 01:34:00|6702.6|6696.6|6701.6|6695.6|6702.6|6696.6|6701.1|6695.1|0
1645061650000|2022-02-17 01:34:10|6700.7|6694.7|6700.1|6694.1|6700.7|6694.7|6700.1|6694.1|0
1645061660000|2022-02-17 01:34:20|6700.2|6694.2|6700.2|6694.2|6700.2|6694.2|6700.2|6694.2|0
1645061670000|2022-02-17 01:34:30|6700.6|6694.6|6700.1|6694.1|6700.6|6694.6|6700.1|6694.1|0
1645061680000|2022-02-17 01:34:40|6700.6|6694.6|6701.1|6695.1|6701.6|6695.6|6700.6|6694.6|2
1645061690000|2022-02-17 01:34:50|6701.3|6695.3|6701.1|6695.1|6701.6|6695.6|6701.1|6695.1|1
1645061700000|2022-02-17 01:35:00|6700.7|6694.7|6700.6|6694.6|6700.7|6694.7|6700.2|6694.2|1
1645061710000|2022-02-17 01:35:10|6701.1|6695.1|6701.6|6695.6|6701.6|6695.6|6701.1|6695.1|0
1645061720000|2022-02-17 01:35:20|6699|6693|6698.1|6692.1|6699|6693|6697.6|6691.6|4
1645061730000|2022-02-17 01:35:30|6698.6|6692.6|6699.6|6693.6|6699.6|6693.6|6698.6|6692.6|0
1645061740000|2022-02-17 01:35:40|6698.7|6692.7|6698.6|6692.6|6698.7|6692.7|6698.6|6692.6|2
1645061750000|2022-02-17 01:35:50|6699.1|6693.1|6699.1|6693.1|6699.1|6693.1|6699.1|6693.1|0
1645061760000|2022-02-17 01:36:00|6699.6|6693.6|6701.1|6695.1|6701.1|6695.1|6699.1|6693.1|1
1645061770000|2022-02-17 01:36:10|6701.6|6695.6|6701.6|6695.6|6701.6|6695.6|6701.6|6695.6|0
1645061790000|2022-02-17 01:36:30|6702|6696|6701.9|6695.9|6702.1|6696.1|6701.9|6695.9|0
1645061800000|2022-02-17 01:36:40|6701.1|6695.1|6702.1|6696.1|6702.1|6696.1|6701.1|6695.1|14
1645061820000|2022-02-17 01:37:00|6702.6|6696.6|6701.1|6695.1|6702.6|6696.6|6701.1|6695.1|0
1645061830000|2022-02-17 01:37:10|6701.6|6695.6|6701.6|6695.6|6701.6|6695.6|6700.6|6694.6|0
1645061840000|2022-02-17 01:37:20|6702.1|6696.1|6701.6|6695.6|6702.4|6696.4|6701.1|6695.1|0
1645061850000|2022-02-17 01:37:30|6702.1|6696.1|6701.6|6695.6|6702.1|6696.1|6701.6|6695.6|0
1645061880000|2022-02-17 01:38:00|6700.6|6694.6|6700.6|6694.6|6700.6|6694.6|6700.1|6694.1|0
1645061890000|2022-02-17 01:38:10|6700.2|6694.2|6699.6|6693.6|6700.3|6694.3|6699.6|6693.6|1
1645061900000|2022-02-17 01:38:20|6700.1|6694.1|6700.1|6694.1|6700.1|6694.1|6700.1|6694.1|0
1645061910000|2022-02-17 01:38:30|6700.2|6694.2|6700.6|6694.6|6700.6|6694.6|6700.2|6694.2|0
1645061930000|2022-02-17 01:38:50|6699.6|6693.6|6699.6|6693.6|6699.6|6693.6|6699.6|6693.6|0
1645061940000|2022-02-17 01:39:00|6700.5|6694.5|6701.1|6695.1|6701.1|6695.1|6700.1|6694.1|0
1645061950000|2022-02-17 01:39:10|6701.2|6695.2|6701.1|6695.1|6701.6|6695.6|6701.1|6695.1|1
1645061960000|2022-02-17 01:39:20|6701.6|6695.6|6703.6|6697.6|6704.1|6698.1|6701.6|6695.6|1
1645061970000|2022-02-17 01:39:30|6703.1|6697.1|6702.5|6696.5|6703.1|6697.1|6702.5|6696.5|0
1645061980000|2022-02-17 01:39:40|6701.6|6695.6|6701.6|6695.6|6701.6|6695.6|6701.6|6695.6|0
1645062000000|2022-02-17 01:40:00|6702.1|6696.1|6702.6|6696.6|6702.6|6696.6|6702.1|6696.1|0
1645062010000|2022-02-17 01:40:10|6703.1|6697.1|6703.6|6697.6|6704.6|6698.6|6703.1|6697.1|2
1645062020000|2022-02-17 01:40:20|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|0
1645062030000|2022-02-17 01:40:30|6702.6|6696.6|6702.6|6696.6|6702.6|6696.6|6702.6|6696.6|0
1645062040000|2022-02-17 01:40:40|6702.1|6696.1|6701.1|6695.1|6702.1|6696.1|6701.1|6695.1|11
1645062060000|2022-02-17 01:41:00|6700.2|6694.2|6701.6|6695.6|6701.6|6695.6|6700.2|6694.2|0
1645062070000|2022-02-17 01:41:10|6701.1|6695.1|6699.1|6693.1|6701.1|6695.1|6699.1|6693.1|0
1645062090000|2022-02-17 01:41:30|6698.6|6692.6|6698.1|6692.1|6698.6|6692.6|6698.1|6692.1|0
1645062100000|2022-02-17 01:41:40|6699.6|6693.6|6699.1|6693.1|6699.6|6693.6|6699.1|6693.1|0
1645062120000|2022-02-17 01:42:00|6699.6|6693.6|6699.5|6693.5|6700.4|6694.4|6699.1|6693.1|0
1645062130000|2022-02-17 01:42:10|6699.1|6693.1|6699.1|6693.1|6699.5|6693.5|6699.1|6693.1|0
1645062140000|2022-02-17 01:42:20|6699.6|6693.6|6698.6|6692.6|6699.6|6693.6|6698.6|6692.6|0
1645062150000|2022-02-17 01:42:30|6699.1|6693.1|6699.1|6693.1|6699.1|6693.1|6699.1|6693.1|0
1645062170000|2022-02-17 01:42:50|6699.6|6693.6|6698.5|6692.5|6699.6|6693.6|6698.5|6692.5|1
1645062180000|2022-02-17 01:43:00|6698.1|6692.1|6697.6|6691.6|6698.1|6692.1|6697.6|6691.6|0
1645062200000|2022-02-17 01:43:20|6696.6|6690.6|6695.1|6689.1|6696.6|6690.6|6695.1|6689.1|1
1645062210000|2022-02-17 01:43:30|6695.6|6689.6|6696.6|6690.6|6696.6|6690.6|6694.1|6688.1|0
1645062220000|2022-02-17 01:43:40|6696.5|6690.5|6695.6|6689.6|6696.5|6690.5|6695.6|6689.6|0
1645062230000|2022-02-17 01:43:50|6696.1|6690.1|6696.1|6690.1|6696.6|6690.6|6696.1|6690.1|2
1645062240000|2022-02-17 01:44:00|6695.2|6689.2|6695.6|6689.6|6695.6|6689.6|6695.1|6689.1|0
1645062250000|2022-02-17 01:44:10|6696.6|6690.6|6696.6|6690.6|6696.6|6690.6|6696.6|6690.6|0
1645062270000|2022-02-17 01:44:30|6696.1|6690.1|6696.1|6690.1|6696.1|6690.1|6696.1|6690.1|0
1645062290000|2022-02-17 01:44:50|6697.1|6691.1|6697.1|6691.1|6697.1|6691.1|6697.1|6691.1|0
1645062300000|2022-02-17 01:45:00|6696.1|6690.1|6695.1|6689.1|6696.1|6690.1|6695.1|6689.1|13
1645062310000|2022-02-17 01:45:10|6694.6|6688.6|6697.6|6691.6|6697.6|6691.6|6694.6|6688.6|0
1645062320000|2022-02-17 01:45:20|6697.5|6691.5|6697.1|6691.1|6697.5|6691.5|6697.1|6691.1|0
1645062340000|2022-02-17 01:45:40|6696.1|6690.1|6695.6|6689.6|6696.1|6690.1|6695.6|6689.6|0
1645062350000|2022-02-17 01:45:50|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|0
1645062360000|2022-02-17 01:46:00|6694.6|6688.6|6694.1|6688.1|6694.6|6688.6|6694.1|6688.1|0
1645062370000|2022-02-17 01:46:10|6693.6|6687.6|6690.6|6684.6|6693.6|6687.6|6690.6|6684.6|1
1645062390000|2022-02-17 01:46:30|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|1
1645062400000|2022-02-17 01:46:40|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|0
1645062410000|2022-02-17 01:46:50|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|0
1645062420000|2022-02-17 01:47:00|6690.8|6684.8|6689.6|6683.6|6690.8|6684.8|6688.6|6682.6|1
1645062430000|2022-02-17 01:47:10|6690.1|6684.1|6689.6|6683.6|6690.1|6684.1|6689.6|6683.6|0
1645062500000|2022-02-17 01:48:20|6690.1|6684.1|6690.6|6684.6|6690.6|6684.6|6690.1|6684.1|1
1645062520000|2022-02-17 01:48:40|6692.6|6686.6|6692.1|6686.1|6692.6|6686.6|6692.1|6686.1|2
1645062540000|2022-02-17 01:49:00|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|6693.1|6687.1|0
1645062550000|2022-02-17 01:49:10|6694.6|6688.6|6696.1|6690.1|6696.1|6690.1|6694.6|6688.6|0
1645062560000|2022-02-17 01:49:20|6695.2|6689.2|6694.6|6688.6|6695.2|6689.2|6694.6|6688.6|1
1645062570000|2022-02-17 01:49:30|6695.1|6689.1|6696.6|6690.6|6696.6|6690.6|6695.1|6689.1|0
1645062580000|2022-02-17 01:49:40|6696.1|6690.1|6696.1|6690.1|6696.1|6690.1|6696.1|6690.1|0
1645062590000|2022-02-17 01:49:50|6695.3|6689.3|6695.1|6689.1|6695.3|6689.3|6695.1|6689.1|0
1645062600000|2022-02-17 01:50:00|6694.6|6688.6|6694.6|6688.6|6694.6|6688.6|6694.1|6688.1|10
1645062610000|2022-02-17 01:50:10|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|0
1645062630000|2022-02-17 01:50:30|6696.1|6690.1|6695.6|6689.6|6696.1|6690.1|6695.6|6689.6|0
1645062650000|2022-02-17 01:50:50|6694.6|6688.6|6694.1|6688.1|6694.6|6688.6|6694.1|6688.1|0
1645062670000|2022-02-17 01:51:10|6693.1|6687.1|6691.7|6685.7|6693.1|6687.1|6691.7|6685.7|0
1645062690000|2022-02-17 01:51:30|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1645062700000|2022-02-17 01:51:40|||||||||1
1645062710000|2022-02-17 01:51:50|6691.7|6685.7|6692.2|6686.2|6692.2|6686.2|6691.7|6685.7|0
1645062730000|2022-02-17 01:52:10|6692.6|6686.6|6691.7|6685.7|6692.6|6686.6|6691.7|6685.7|0
1645062740000|2022-02-17 01:52:20|6691.8|6685.8|6692.6|6686.6|6692.6|6686.6|6691.8|6685.8|0
1645062750000|2022-02-17 01:52:30|6692.2|6686.2|6691.7|6685.7|6692.2|6686.2|6691.7|6685.7|0
1645062760000|2022-02-17 01:52:40|6691.6|6685.6|6691.7|6685.7|6691.7|6685.7|6691.2|6685.2|0
1645062770000|2022-02-17 01:52:50|6691.6|6685.6|6690.2|6684.2|6691.6|6685.6|6690.2|6684.2|1
1645062780000|2022-02-17 01:53:00|6690.7|6684.7|6691.2|6685.2|6691.2|6685.2|6690.7|6684.7|0
1645062800000|2022-02-17 01:53:20|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|0
1645062820000|2022-02-17 01:53:40|6690.1|6684.1|6689.7|6683.7|6690.1|6684.1|6689.7|6683.7|1
1645062830000|2022-02-17 01:53:50|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|0
1645062840000|2022-02-17 01:54:00|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|0
1645062850000|2022-02-17 01:54:10|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|3
1645062860000|2022-02-17 01:54:20|6690.1|6684.1|6690.2|6684.2|6690.2|6684.2|6690.1|6684.1|0
1645062910000|2022-02-17 01:55:10|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|6689.6|6683.6|0
1645062920000|2022-02-17 01:55:20|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|1
1645062930000|2022-02-17 01:55:30|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|0
1645062950000|2022-02-17 01:55:50|6689.6|6683.6|6688.6|6682.6|6689.6|6683.6|6688.6|6682.6|0
1645062960000|2022-02-17 01:56:00|6689.1|6683.1|6688.7|6682.7|6689.1|6683.1|6688.2|6682.2|0
1645062970000|2022-02-17 01:56:10|6689.1|6683.1|6686.6|6680.6|6689.1|6683.1|6685.1|6679.1|1
1645062990000|2022-02-17 01:56:30|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|0
1645063000000|2022-02-17 01:56:40|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|0
1645063010000|2022-02-17 01:56:50|6686.1|6680.1|6686.1|6680.1|6686.6|6680.6|6686.1|6680.1|12
1645063020000|2022-02-17 01:57:00|||||||||1
1645063030000|2022-02-17 01:57:10|6687.1|6681.1|6687.1|6681.1|6687.6|6681.6|6687.1|6681.1|1
1645063040000|2022-02-17 01:57:20|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|0
1645063060000|2022-02-17 01:57:40|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|0
1645063080000|2022-02-17 01:58:00|6686.2|6680.2|6688.1|6682.1|6688.1|6682.1|6686.2|6680.2|1
1645063100000|2022-02-17 01:58:20|6687.7|6681.7|6687.6|6681.6|6687.7|6681.7|6687.6|6681.6|0
1645063120000|2022-02-17 01:58:40|6688.1|6682.1|6688.6|6682.6|6688.6|6682.6|6688.1|6682.1|0
1645063140000|2022-02-17 01:59:00|6687.1|6681.1|6687.6|6681.6|6687.6|6681.6|6687.1|6681.1|0
1645063150000|2022-02-17 01:59:10|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|0
1645063160000|2022-02-17 01:59:20|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|0
1645063180000|2022-02-17 01:59:40|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|0
1645063210000|2022-02-17 02:00:10|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|0
1645063230000|2022-02-17 02:00:30|6687.7|6681.7|6688.1|6682.1|6688.1|6682.1|6687.7|6681.7|0
1645063250000|2022-02-17 02:00:50|6689.6|6683.6|6691.1|6685.1|6691.6|6685.6|6689.6|6683.6|2
1645063260000|2022-02-17 02:01:00|6691.6|6685.6|6690.2|6684.2|6691.6|6685.6|6689.6|6683.6|0
1645063270000|2022-02-17 02:01:10|6690.3|6684.3|6691.1|6685.1|6691.1|6685.1|6690.3|6684.3|0
1645063320000|2022-02-17 02:02:00|6689.1|6683.1|6690.1|6684.1|6690.1|6684.1|6688.6|6682.6|0
1645063330000|2022-02-17 02:02:10|6690.6|6684.6|6691.1|6685.1|6691.1|6685.1|6690.1|6684.1|0
1645063340000|2022-02-17 02:02:20|6690.6|6684.6|6689.6|6683.6|6690.6|6684.6|6689.6|6683.6|0
1645063350000|2022-02-17 02:02:30|6689.7|6683.7|6689.6|6683.6|6689.7|6683.7|6689.6|6683.6|0
1645063360000|2022-02-17 02:02:40|6690.5|6684.5|6690.6|6684.6|6690.6|6684.6|6690.5|6684.5|0
1645063370000|2022-02-17 02:02:50|6690.5|6684.5|6689.6|6683.6|6690.5|6684.5|6689.6|6683.6|0
1645063380000|2022-02-17 02:03:00|6689.1|6683.1|6689.6|6683.6|6689.6|6683.6|6689.1|6683.1|0
1645063400000|2022-02-17 02:03:20|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|6688.7|6682.7|0
1645063480000|2022-02-17 02:04:40|6688.7|6682.7|6687.6|6681.6|6688.7|6682.7|6687.6|6681.6|0
1645063490000|2022-02-17 02:04:50|6688.5|6682.5|6689.1|6683.1|6689.1|6683.1|6688.5|6682.5|0
1645063500000|2022-02-17 02:05:00|6688.7|6682.7|6689.1|6683.1|6689.1|6683.1|6688.7|6682.7|0
1645063520000|2022-02-17 02:05:20|6689.2|6683.2|6689.6|6683.6|6689.6|6683.6|6689.2|6683.2|0
1645063530000|2022-02-17 02:05:30|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|1
1645063540000|2022-02-17 02:05:40|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|0
1645063550000|2022-02-17 02:05:50|6689.1|6683.1|6688.6|6682.6|6689.6|6683.6|6688.6|6682.6|0
1645063560000|2022-02-17 02:06:00|6689.1|6683.1|6689.6|6683.6|6689.6|6683.6|6689.1|6683.1|0
1645063570000|2022-02-17 02:06:10|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|0
1645063610000|2022-02-17 02:06:50|6690.6|6684.6|6690.2|6684.2|6690.6|6684.6|6690.2|6684.2|1
1645063620000|2022-02-17 02:07:00|6690.1|6684.1|6690.6|6684.6|6690.6|6684.6|6690.1|6684.1|0
1645063640000|2022-02-17 02:07:20|6690.2|6684.2|6689.6|6683.6|6690.2|6684.2|6689.6|6683.6|1
1645063660000|2022-02-17 02:07:40|6688.6|6682.6|6688.1|6682.1|6688.6|6682.6|6688.1|6682.1|0
1645063680000|2022-02-17 02:08:00|6687.6|6681.6|6688.6|6682.6|6688.6|6682.6|6687.6|6681.6|0
1645063690000|2022-02-17 02:08:10|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|0
1645063700000|2022-02-17 02:08:20|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|1
1645063710000|2022-02-17 02:08:30|6688.5|6682.5|6688.1|6682.1|6688.5|6682.5|6688.1|6682.1|0
1645063720000|2022-02-17 02:08:40|6687.9|6681.9|6687.1|6681.1|6687.9|6681.9|6687.1|6681.1|0
1645063740000|2022-02-17 02:09:00|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|13
1645063750000|2022-02-17 02:09:10|6685.6|6679.6|6683.1|6677.1|6685.6|6679.6|6683.1|6677.1|1
1645063760000|2022-02-17 02:09:20|6682.6|6676.6|6683.1|6677.1|6683.1|6677.1|6682.6|6676.6|0
1645063770000|2022-02-17 02:09:30|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|0
1645063780000|2022-02-17 02:09:40|6684.1|6678.1|6684.1|6678.1|6684.1|6678.1|6684.1|6678.1|0
1645063790000|2022-02-17 02:09:50|6684.6|6678.6|6685.1|6679.1|6685.1|6679.1|6684.6|6678.6|0
1645063800000|2022-02-17 02:10:00|6684.6|6678.6|6686.6|6680.6|6686.6|6680.6|6684.6|6678.6|0
1645063810000|2022-02-17 02:10:10|6687.4|6681.4|6687.6|6681.6|6687.6|6681.6|6687.4|6681.4|1
1645063840000|2022-02-17 02:10:40|6687.5|6681.5|6686.6|6680.6|6687.5|6681.5|6686.6|6680.6|0
1645063850000|2022-02-17 02:10:50|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|0
1645063860000|2022-02-17 02:11:00|6685.7|6679.7|6685.1|6679.1|6685.7|6679.7|6685.1|6679.1|1
1645063870000|2022-02-17 02:11:10|6684.6|6678.6|6685.1|6679.1|6685.1|6679.1|6684.6|6678.6|0
1645063880000|2022-02-17 02:11:20|6685.2|6679.2|6685.6|6679.6|6685.6|6679.6|6685.2|6679.2|1
1645063890000|2022-02-17 02:11:30|6686.6|6680.6|6687.6|6681.6|6687.6|6681.6|6686.6|6680.6|0
1645063900000|2022-02-17 02:11:40|6687.5|6681.5|6686.6|6680.6|6687.5|6681.5|6686.6|6680.6|0
1645063920000|2022-02-17 02:12:00|6686.7|6680.7|6687.5|6681.5|6687.6|6681.6|6686.7|6680.7|0
1645063930000|2022-02-17 02:12:10|6686.6|6680.6|6686.1|6680.1|6686.6|6680.6|6686.1|6680.1|0
1645063980000|2022-02-17 02:13:00|6686.6|6680.6|6685.6|6679.6|6686.6|6680.6|6685.6|6679.6|0
1645063990000|2022-02-17 02:13:10|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|0
1645064010000|2022-02-17 02:13:30|6685.6|6679.6|6685.1|6679.1|6685.6|6679.6|6685.1|6679.1|0
1645064020000|2022-02-17 02:13:40|6686.6|6680.6|6684.6|6678.6|6686.6|6680.6|6684.6|6678.6|3
1645064030000|2022-02-17 02:13:50|6684.5|6678.5|6684.1|6678.1|6684.5|6678.5|6684.1|6678.1|0
1645064120000|2022-02-17 02:15:20|6684|6678|6683.6|6677.6|6684|6678|6683.6|6677.6|0
1645064130000|2022-02-17 02:15:30|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|0
1645064210000|2022-02-17 02:16:50|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|0
1645064270000|2022-02-17 02:17:50|6683.2|6677.2|6683.2|6677.2|6683.2|6677.2|6683.1|6677.1|1
1645064280000|2022-02-17 02:18:00|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|0
1645064310000|2022-02-17 02:18:30|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|0
1645064320000|2022-02-17 02:18:40|6683.1|6677.1|6682.6|6676.6|6683.1|6677.1|6682.6|6676.6|2
1645064340000|2022-02-17 02:19:00|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|2
1645064390000|2022-02-17 02:19:50|6681.1|6675.1|6681.6|6675.6|6681.6|6675.6|6681.1|6675.1|0
1645064440000|2022-02-17 02:20:40|6681.1|6675.1|6681.6|6675.6|6681.6|6675.6|6681.1|6675.1|0
1645064480000|2022-02-17 02:21:20|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|0
1645064500000|2022-02-17 02:21:40|6682|6676|6681.6|6675.6|6682|6676|6681.6|6675.6|0
1645064580000|2022-02-17 02:23:00|6681.1|6675.1|6681.6|6675.6|6681.6|6675.6|6681.1|6675.1|0
1645064620000|2022-02-17 02:23:40|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|10
1645064700000|2022-02-17 02:25:00|6682.6|6676.6|6682.1|6676.1|6682.6|6676.6|6682.1|6676.1|1
1645064730000|2022-02-17 02:25:30|6681.6|6675.6|6684|6678|6684|6678|6681.6|6675.6|3
1645064740000|2022-02-17 02:25:40|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|1
1645064750000|2022-02-17 02:25:50|6685.1|6679.1|6684.6|6678.6|6685.1|6679.1|6684.6|6678.6|0
1645064790000|2022-02-17 02:26:30|6685.1|6679.1|6685.6|6679.6|6685.6|6679.6|6685.1|6679.1|0
1645064810000|2022-02-17 02:26:50|6684.6|6678.6|6684.6|6678.6|6684.6|6678.6|6684.6|6678.6|20
1645064840000|2022-02-17 02:27:20|6685.1|6679.1|6684.6|6678.6|6685.1|6679.1|6684.6|6678.6|0
1645064900000|2022-02-17 02:28:20|6684.1|6678.1|6684.1|6678.1|6684.1|6678.1|6684.1|6678.1|0
1645064970000|2022-02-17 02:29:30|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|0
1645065010000|2022-02-17 02:30:10|||||||||1
1645065020000|2022-02-17 02:30:20|6684.2|6678.2|6684.1|6678.1|6684.6|6678.6|6684.1|6678.1|1
1645065040000|2022-02-17 02:30:40|6683.6|6677.6|6683.6|6677.6|6683.6|6677.6|6683.1|6677.1|0
1645065050000|2022-02-17 02:30:50|6682.6|6676.6|6682.6|6676.6|6682.6|6676.6|6682.6|6676.6|1
1645065060000|2022-02-17 02:31:00|6682.1|6676.1|6683.1|6677.1|6683.1|6677.1|6682.1|6676.1|1
1645065070000|2022-02-17 02:31:10|6683|6677|6683.1|6677.1|6683.1|6677.1|6682.6|6676.6|4
1645065090000|2022-02-17 02:31:30|6682.6|6676.6|6682.1|6676.1|6682.6|6676.6|6682.1|6676.1|0
1645065100000|2022-02-17 02:31:40|6681.6|6675.6|6682.1|6676.1|6682.1|6676.1|6681.6|6675.6|10
1645065110000|2022-02-17 02:31:50|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|0
1645065140000|2022-02-17 02:32:20|6676|6670|6673.2|6667.2|6676|6670|6673.2|6667.2|2
1645065150000|2022-02-17 02:32:30|6674.6|6668.6|6673.7|6667.7|6675.6|6669.6|6673.2|6667.2|1
1645065160000|2022-02-17 02:32:40|6673.2|6667.2|6673.1|6667.1|6673.2|6667.2|6673.1|6667.1|1
1645065170000|2022-02-17 02:32:50|6673.7|6667.7|6673.7|6667.7|6674.1|6668.1|6673.1|6667.1|0
1645065180000|2022-02-17 02:33:00|6673.6|6667.6|6672.6|6666.6|6673.6|6667.6|6671.1|6665.1|1
1645065190000|2022-02-17 02:33:10|6672.1|6666.1|6673.1|6667.1|6673.6|6667.6|6672.1|6666.1|0
1645065200000|2022-02-17 02:33:20|6673.6|6667.6|6673.6|6667.6|6673.6|6667.6|6673.6|6667.6|0
1645065210000|2022-02-17 02:33:30|6674.1|6668.1|6672.7|6666.7|6674.1|6668.1|6672.7|6666.7|0
1645065220000|2022-02-17 02:33:40|6673.1|6667.1|6672.6|6666.6|6673.1|6667.1|6672.6|6666.6|0
1645065230000|2022-02-17 02:33:50|6672.8|6666.8|6674.6|6668.6|6674.6|6668.6|6672.8|6666.8|0
1645065250000|2022-02-17 02:34:10|6674.1|6668.1|6674.6|6668.6|6674.6|6668.6|6674.1|6668.1|0
1645065260000|2022-02-17 02:34:20|6675.1|6669.1|6675.7|6669.7|6676.1|6670.1|6675.1|6669.1|1
1645065280000|2022-02-17 02:34:40|6675.8|6669.8|6676.2|6670.2|6676.7|6670.7|6675.8|6669.8|2
1645065290000|2022-02-17 02:34:50|6676.1|6670.1|6677.6|6671.6|6677.6|6671.6|6675.7|6669.7|0
1645065300000|2022-02-17 02:35:00|6677.1|6671.1|6676.1|6670.1|6677.1|6671.1|6676.1|6670.1|0
1645065310000|2022-02-17 02:35:10|6675.7|6669.7|6677.2|6671.2|6677.2|6671.2|6675.7|6669.7|0
1645065320000|2022-02-17 02:35:20|6677.7|6671.7|6678.2|6672.2|6679.5|6673.5|6677.7|6671.7|0
1645065330000|2022-02-17 02:35:30|6678.1|6672.1|6676.7|6670.7|6678.1|6672.1|6676.7|6670.7|0
1645065340000|2022-02-17 02:35:40|6676.1|6670.1|6676.2|6670.2|6677.1|6671.1|6675.7|6669.7|1
1645065360000|2022-02-17 02:36:00|6675.8|6669.8|6676.2|6670.2|6676.2|6670.2|6675.7|6669.7|0
1645065370000|2022-02-17 02:36:10|6677.1|6671.1|6675.6|6669.6|6677.1|6671.1|6675.6|6669.6|0
1645065380000|2022-02-17 02:36:20|6675.1|6669.1|6675.6|6669.6|6675.6|6669.6|6675.1|6669.1|0
1645065390000|2022-02-17 02:36:30|6675.1|6669.1|6677.1|6671.1|6677.1|6671.1|6675.1|6669.1|0
1645065410000|2022-02-17 02:36:50|6676.7|6670.7|6676.7|6670.7|6676.7|6670.7|6676.7|6670.7|0
1645065420000|2022-02-17 02:37:00|6677.1|6671.1|6677.1|6671.1|6678.6|6672.6|6677.1|6671.1|1
1645065430000|2022-02-17 02:37:10|6677.6|6671.6|6677.6|6671.6|6677.6|6671.6|6677.6|6671.6|0
1645065440000|2022-02-17 02:37:20|6677.2|6671.2|6678.1|6672.1|6678.1|6672.1|6677.2|6671.2|0
1645065450000|2022-02-17 02:37:30|6678.2|6672.2|6680.6|6674.6|6680.6|6674.6|6678.2|6672.2|0
1645065460000|2022-02-17 02:37:40|6681.1|6675.1|6680.7|6674.7|6681.1|6675.1|6680.7|6674.7|0
1645065470000|2022-02-17 02:37:50|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|2
1645065480000|2022-02-17 02:38:00|6681.2|6675.2|6681.6|6675.6|6681.6|6675.6|6681.2|6675.2|0
1645065490000|2022-02-17 02:38:10|6681.2|6675.2|6682.2|6676.2|6682.6|6676.6|6681.2|6675.2|0
1645065500000|2022-02-17 02:38:20|6681.7|6675.7|6681.7|6675.7|6681.7|6675.7|6681.7|6675.7|0
1645065510000|2022-02-17 02:38:30|6681.6|6675.6|6677.6|6671.6|6681.6|6675.6|6677.6|6671.6|14
1645065520000|2022-02-17 02:38:40|6677.1|6671.1|6677.6|6671.6|6677.6|6671.6|6677.1|6671.1|0
1645065530000|2022-02-17 02:38:50|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|0
1645065540000|2022-02-17 02:39:00|6677.1|6671.1|6675.6|6669.6|6677.1|6671.1|6675.1|6669.1|0
1645065550000|2022-02-17 02:39:10|6674.6|6668.6|6675.1|6669.1|6675.1|6669.1|6674.1|6668.1|0
1645065560000|2022-02-17 02:39:20|6674.6|6668.6|6673.6|6667.6|6674.6|6668.6|6673.6|6667.6|0
1645065580000|2022-02-17 02:39:40|6674.1|6668.1|6675.1|6669.1|6675.1|6669.1|6674.1|6668.1|1
1645065590000|2022-02-17 02:39:50|6674.1|6668.1|6673.6|6667.6|6674.1|6668.1|6673.6|6667.6|0
1645065600000|2022-02-17 02:40:00|6673.7|6667.7|6677.6|6671.6|6677.6|6671.6|6673.7|6667.7|0
1645065610000|2022-02-17 02:40:10|6677.5|6671.5|6674.1|6668.1|6677.5|6671.5|6674.1|6668.1|0
1645065620000|2022-02-17 02:40:20|6674.6|6668.6|6674.6|6668.6|6674.6|6668.6|6674.6|6668.6|0
1645065640000|2022-02-17 02:40:40|6675.1|6669.1|6674.5|6668.5|6675.1|6669.1|6674.5|6668.5|1
1645065650000|2022-02-17 02:40:50|6674.1|6668.1|6674.6|6668.6|6674.6|6668.6|6674.1|6668.1|0
1645065660000|2022-02-17 02:41:00|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|0
1645065670000|2022-02-17 02:41:10|6674.9|6668.9|6673.6|6667.6|6674.9|6668.9|6672.6|6666.6|17
1645065700000|2022-02-17 02:41:40|6674.6|6668.6|6674.6|6668.6|6674.6|6668.6|6674.1|6668.1|1
1645065710000|2022-02-17 02:41:50|6674.1|6668.1|6673.6|6667.6|6674.1|6668.1|6673.6|6667.6|1
1645065720000|2022-02-17 02:42:00|6674.1|6668.1|6674.6|6668.6|6674.6|6668.6|6674.1|6668.1|0
1645065740000|2022-02-17 02:42:20|6674.1|6668.1|6672.6|6666.6|6674.1|6668.1|6672.6|6666.6|0
1645065750000|2022-02-17 02:42:30|6672.7|6666.7|6673.6|6667.6|6673.6|6667.6|6672.7|6666.7|0
1645065760000|2022-02-17 02:42:40|6674.6|6668.6|6671.6|6665.6|6675.1|6669.1|6671.6|6665.6|3
1645065770000|2022-02-17 02:42:50|6671.7|6665.7|6670.2|6664.2|6671.7|6665.7|6670.2|6664.2|4
1645065780000|2022-02-17 02:43:00|6670.6|6664.6|6665.6|6659.6|6670.6|6664.6|6665.1|6659.1|5
1645065790000|2022-02-17 02:43:10|6666.6|6660.6|6667.1|6661.1|6667.1|6661.1|6666.6|6660.6|0
1645065800000|2022-02-17 02:43:20|6666.7|6660.7|6666.1|6660.1|6666.7|6660.7|6665.7|6659.7|0
1645065810000|2022-02-17 02:43:30|6666.7|6660.7|6666.6|6660.6|6667.6|6661.6|6666.6|6660.6|7
1645065820000|2022-02-17 02:43:40|6667.1|6661.1|6667.1|6661.1|6667.1|6661.1|6667.1|6661.1|0
1645065840000|2022-02-17 02:44:00|6667.5|6661.5|6667.6|6661.6|6668.5|6662.5|6667.1|6661.1|0
1645065850000|2022-02-17 02:44:10|6668|6662|6668.1|6662.1|6668.1|6662.1|6668|6662|0
1645065860000|2022-02-17 02:44:20|6668|6662|6667.1|6661.1|6668|6662|6667.1|6661.1|0
1645065870000|2022-02-17 02:44:30|6667.6|6661.6|6668|6662|6668|6662|6667.1|6661.1|0
1645065880000|2022-02-17 02:44:40|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.1|6661.1|0
1645065890000|2022-02-17 02:44:50|6667.1|6661.1|6666|6660|6667.6|6661.6|6665|6659|1
1645065900000|2022-02-17 02:45:00|6666.1|6660.1|6666.9|6660.9|6666.9|6660.9|6666.1|6660.1|0
1645065910000|2022-02-17 02:45:10|6667.5|6661.5|6667.4|6661.4|6668.4|6662.4|6667.4|6661.4|0
1645065920000|2022-02-17 02:45:20|6668|6662|6668.5|6662.5|6668.5|6662.5|6668|6662|0
1645065930000|2022-02-17 02:45:30|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|0
1645065940000|2022-02-17 02:45:40|6669.5|6663.5|6668.6|6662.6|6669.5|6663.5|6668.6|6662.6|1
1645065950000|2022-02-17 02:45:50|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|0
1645065960000|2022-02-17 02:46:00|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|6667.6|6661.6|0
1645065980000|2022-02-17 02:46:20|6668.5|6662.5|6668.5|6662.5|6668.6|6662.6|6668.5|6662.5|0
1645065990000|2022-02-17 02:46:30|6669|6663|6669|6663|6669|6663|6669|6663|0
1645066000000|2022-02-17 02:46:40|6669.1|6663.1|6669.5|6663.5|6669.5|6663.5|6669.1|6663.1|0
1645066010000|2022-02-17 02:46:50|6669.9|6663.9|6670.1|6664.1|6670.1|6664.1|6669.9|6663.9|0
1645066020000|2022-02-17 02:47:00|6670.6|6664.6|6671|6665|6671|6665|6670.6|6664.6|0
1645066030000|2022-02-17 02:47:10|6670.6|6664.6|6671.6|6665.6|6671.6|6665.6|6670.6|6664.6|1
1645066050000|2022-02-17 02:47:30|6671.1|6665.1|6670.6|6664.6|6671.1|6665.1|6670.1|6664.1|1
1645066060000|2022-02-17 02:47:40|6670.5|6664.5|6670.1|6664.1|6670.5|6664.5|6669.6|6663.6|0
1645066070000|2022-02-17 02:47:50|6670.6|6664.6|6671.1|6665.1|6671.1|6665.1|6670.6|6664.6|1
1645066080000|2022-02-17 02:48:00|6670.6|6664.6|6670.1|6664.1|6670.6|6664.6|6670.1|6664.1|2
1645066090000|2022-02-17 02:48:10|6669.6|6663.6|6669.1|6663.1|6669.6|6663.6|6667.6|6661.6|1
1645066100000|2022-02-17 02:48:20|6669.5|6663.5|6669.4|6663.4|6669.5|6663.5|6668.6|6662.6|1
1645066110000|2022-02-17 02:48:30|6668.6|6662.6|6668.6|6662.6|6669.5|6663.5|6668.6|6662.6|0
1645066120000|2022-02-17 02:48:40|6669|6663|6669.1|6663.1|6669.1|6663.1|6668.6|6662.6|0
1645066130000|2022-02-17 02:48:50|6668.6|6662.6|6669.6|6663.6|6669.6|6663.6|6668.6|6662.6|0
1645066140000|2022-02-17 02:49:00|6669.1|6663.1|6670.6|6664.6|6670.6|6664.6|6669.1|6663.1|0
1645066150000|2022-02-17 02:49:10|6671|6665|6671.6|6665.6|6671.6|6665.6|6671|6665|1
1645066160000|2022-02-17 02:49:20|6671.5|6665.5|6671.1|6665.1|6671.5|6665.5|6671.1|6665.1|0
1645066170000|2022-02-17 02:49:30|6671|6665|6671.6|6665.6|6671.6|6665.6|6671|6665|1
1645066190000|2022-02-17 02:49:50|6671.1|6665.1|6671.1|6665.1|6671.1|6665.1|6671.1|6665.1|2
1645066210000|2022-02-17 02:50:10|6671|6665|6671.1|6665.1|6671.1|6665.1|6670.5|6664.5|1
1645066220000|2022-02-17 02:50:20|6671.6|6665.6|6671.6|6665.6|6671.6|6665.6|6671.6|6665.6|0
1645066230000|2022-02-17 02:50:30|||||||||1
1645066240000|2022-02-17 02:50:40|||||||||9
1645066250000|2022-02-17 02:50:50|||||||||4
1645066260000|2022-02-17 02:51:00|||||||||12
1645066270000|2022-02-17 02:51:10|||||||||5
1645066280000|2022-02-17 02:51:20|||||||||2
1645066310000|2022-02-17 02:51:50|||||||||1
1645066320000|2022-02-17 02:52:00|6670.6|6664.6|6671.5|6665.5|6671.5|6665.5|6670.1|6664.1|4
1645066330000|2022-02-17 02:52:10|6671.1|6665.1|6671|6665|6671.5|6665.5|6671|6665|0
1645066340000|2022-02-17 02:52:20|6670.9|6664.9|6670.5|6664.5|6671|6665|6670.5|6664.5|0
1645066350000|2022-02-17 02:52:30|6670.6|6664.6|6671.1|6665.1|6671.1|6665.1|6670.6|6664.6|0
1645066360000|2022-02-17 02:52:40|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|0
1645066380000|2022-02-17 02:53:00|6671.6|6665.6|6671.5|6665.5|6671.6|6665.6|6671.5|6665.5|7
1645066410000|2022-02-17 02:53:30|6670.1|6664.1|6670.4|6664.4|6670.6|6664.6|6670.1|6664.1|0
1645066420000|2022-02-17 02:53:40|6670|6664|6670|6664|6670|6664|6669.5|6663.5|2
1645066430000|2022-02-17 02:53:50|6670.1|6664.1|6670|6664|6670.5|6664.5|6670|6664|0
1645066440000|2022-02-17 02:54:00|6669.5|6663.5|6670|6664|6670|6664|6669|6663|0
1645066450000|2022-02-17 02:54:10|6670.5|6664.5|6669.1|6663.1|6670.5|6664.5|6669.1|6663.1|0
1645066460000|2022-02-17 02:54:20|6669|6663|6670.5|6664.5|6670.5|6664.5|6669|6663|0
1645066480000|2022-02-17 02:54:40|6670.6|6664.6|6670.5|6664.5|6671|6665|6670|6664|0
1645066500000|2022-02-17 02:55:00|6670|6664|6671|6665|6671|6665|6670|6664|0
1645066510000|2022-02-17 02:55:10|6670.5|6664.5|6670|6664|6670.5|6664.5|6670|6664|0
1645066520000|2022-02-17 02:55:20|6670.9|6664.9|6670|6664|6670.9|6664.9|6670|6664|0
1645066530000|2022-02-17 02:55:30|||||||||2
1645066550000|2022-02-17 02:55:50|6670.9|6664.9|6670.9|6664.9|6671|6665|6670.5|6664.5|2
1645066560000|2022-02-17 02:56:00|6670.5|6664.5|6671.5|6665.5|6671.5|6665.5|6670|6664|0
1645066610000|2022-02-17 02:56:50|6670.9|6664.9|6670.5|6664.5|6670.9|6664.9|6670.5|6664.5|0
1645066620000|2022-02-17 02:57:00|6670.4|6664.4|6670.6|6664.6|6670.6|6664.6|6670.1|6664.1|0
1645066630000|2022-02-17 02:57:10|6671|6665|6671|6665|6671|6665|6671|6665|0
1645066650000|2022-02-17 02:57:30|||||||||1
1645066660000|2022-02-17 02:57:40|6670.1|6664.1|6669.5|6663.5|6670.1|6664.1|6669.5|6663.5|0
1645066670000|2022-02-17 02:57:50|6668.1|6662.1|6666|6660|6668.6|6662.6|6666|6660|2
1645066680000|2022-02-17 02:58:00|6665.9|6659.9|6663|6657|6665.9|6659.9|6663|6657|1
1645066690000|2022-02-17 02:58:10|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|1
1645066720000|2022-02-17 02:58:40|6663.9|6657.9|6665.5|6659.5|6665.5|6659.5|6663.9|6657.9|3
1645066730000|2022-02-17 02:58:50|6664.6|6658.6|6664.5|6658.5|6664.6|6658.6|6664.5|6658.5|1
1645066740000|2022-02-17 02:59:00|6665.5|6659.5|6666.4|6660.4|6666.5|6660.5|6665.5|6659.5|0
1645066760000|2022-02-17 02:59:20|6666.9|6660.9|6667.4|6661.4|6667.4|6661.4|6666.9|6660.9|0
1645066790000|2022-02-17 02:59:50|6667.9|6661.9|6670|6664|6670|6664|6667.9|6661.9|1
1645066810000|2022-02-17 03:00:10|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645066860000|2022-02-17 03:01:00|6671|6665|6671.5|6665.5|6671.5|6665.5|6671|6665|0
1645066870000|2022-02-17 03:01:10|6671.4|6665.4|6671|6665|6671.4|6665.4|6671|6665|0
1645066910000|2022-02-17 03:01:50|6671.5|6665.5|6671|6665|6671.5|6665.5|6671|6665|0
1645066920000|2022-02-17 03:02:00|6670.5|6664.5|6670.5|6664.5|6671|6665|6670.5|6664.5|0
1645066930000|2022-02-17 03:02:10|6670.6|6664.6|6670.1|6664.1|6671|6665|6669.1|6663.1|2
1645066950000|2022-02-17 03:02:30|6669.9|6663.9|6670.1|6664.1|6670.1|6664.1|6668.6|6662.6|0
1645066970000|2022-02-17 03:02:50|6669.6|6663.6|6669.6|6663.6|6669.6|6663.6|6669.6|6663.6|0
1645066980000|2022-02-17 03:03:00|6670.1|6664.1|6669.1|6663.1|6670.1|6664.1|6669.1|6663.1|0
1645066990000|2022-02-17 03:03:10|6668|6662|6668|6662|6668|6662|6667.5|6661.5|0
1645067000000|2022-02-17 03:03:20|6668.1|6662.1|6669|6663|6669|6663|6668.1|6662.1|0
1645067010000|2022-02-17 03:03:30|6668.5|6662.5|6667.5|6661.5|6668.5|6662.5|6667.5|6661.5|0
1645067020000|2022-02-17 03:03:40|6668|6662|6667.5|6661.5|6668|6662|6667.5|6661.5|0
1645067030000|2022-02-17 03:03:50|6668|6662|6668.5|6662.5|6668.5|6662.5|6668|6662|0
1645067040000|2022-02-17 03:04:00|6667.5|6661.5|6668|6662|6668|6662|6667.5|6661.5|0
1645067050000|2022-02-17 03:04:10|6667.9|6661.9|6668|6662|6668|6662|6667.5|6661.5|0
1645067060000|2022-02-17 03:04:20|6667.8|6661.8|6665.4|6659.4|6667.8|6661.8|6665.4|6659.4|0
1645067070000|2022-02-17 03:04:30|6665|6659|6664|6658|6665|6659|6664|6658|0
1645067080000|2022-02-17 03:04:40|6665.5|6659.5|6664.1|6658.1|6665.5|6659.5|6664.1|6658.1|0
1645067090000|2022-02-17 03:04:50|6663.6|6657.6|6664|6658|6664.1|6658.1|6663.6|6657.6|0
1645067110000|2022-02-17 03:05:10|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|3
1645067120000|2022-02-17 03:05:20|6665.5|6659.5|6665.5|6659.5|6665.5|6659.5|6665.5|6659.5|2
1645067130000|2022-02-17 03:05:30|||||||||2
1645067140000|2022-02-17 03:05:40|6666|6660|6666|6660|6666|6660|6666|6660|0
1645067150000|2022-02-17 03:05:50|||||||||2
1645067160000|2022-02-17 03:06:00|6665.5|6659.5|6665.1|6659.1|6665.6|6659.6|6664.6|6658.6|0
1645067170000|2022-02-17 03:06:10|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|0
1645067180000|2022-02-17 03:06:20|6665.1|6659.1|6665.1|6659.1|6665.1|6659.1|6664.6|6658.6|0
1645067190000|2022-02-17 03:06:30|6665|6659|6664.6|6658.6|6665|6659|6664.6|6658.6|1
1645067200000|2022-02-17 03:06:40|6663.6|6657.6|6666.5|6660.5|6666.5|6660.5|6663.6|6657.6|0
1645067210000|2022-02-17 03:06:50|6666.6|6660.6|6666.5|6660.5|6666.6|6660.6|6666.5|6660.5|0
1645067220000|2022-02-17 03:07:00|6667.1|6661.1|6667.5|6661.5|6667.5|6661.5|6667.1|6661.1|0
1645067230000|2022-02-17 03:07:10|6666.6|6660.6|6666.6|6660.6|6666.6|6660.6|6666.6|6660.6|2
1645067240000|2022-02-17 03:07:20|6666.5|6660.5|6666.5|6660.5|6666.5|6660.5|6666.1|6660.1|1
1645067260000|2022-02-17 03:07:40|6666.9|6660.9|6667.4|6661.4|6667.4|6661.4|6666.9|6660.9|0
1645067280000|2022-02-17 03:08:00|6667.5|6661.5|6670.5|6664.5|6670.5|6664.5|6667.5|6661.5|1
1645067300000|2022-02-17 03:08:20|6670.6|6664.6|6671|6665|6671|6665|6670.6|6664.6|0
1645067320000|2022-02-17 03:08:40|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|1
1645067340000|2022-02-17 03:09:00|6670.5|6664.5|6671.1|6665.1|6671.1|6665.1|6670.5|6664.5|1
1645067370000|2022-02-17 03:09:30|||||||||1
1645067400000|2022-02-17 03:10:00|6670.9|6664.9|6669.6|6663.6|6670.9|6664.9|6669.5|6663.5|1
1645067410000|2022-02-17 03:10:10|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|0
1645067420000|2022-02-17 03:10:20|6669|6663|6669.5|6663.5|6669.5|6663.5|6669|6663|0
1645067430000|2022-02-17 03:10:30|6669.6|6663.6|6669.6|6663.6|6669.6|6663.6|6669.6|6663.6|0
1645067460000|2022-02-17 03:11:00|6669.5|6663.5|6669.6|6663.6|6669.6|6663.6|6669.1|6663.1|0
1645067470000|2022-02-17 03:11:10|6669.1|6663.1|6669.1|6663.1|6669.5|6663.5|6669.1|6663.1|0
1645067480000|2022-02-17 03:11:20|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|1
1645067500000|2022-02-17 03:11:40|6669.6|6663.6|6669.6|6663.6|6669.6|6663.6|6669.6|6663.6|0
1645067530000|2022-02-17 03:12:10|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645067540000|2022-02-17 03:12:20|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|0
1645067560000|2022-02-17 03:12:40|6670.5|6664.5|6671.1|6665.1|6671.1|6665.1|6670.5|6664.5|0
1645067570000|2022-02-17 03:12:50|6671.6|6665.6|6671.1|6665.1|6671.6|6665.6|6671.1|6665.1|2
1645067600000|2022-02-17 03:13:20|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|0
1645067610000|2022-02-17 03:13:30|6671.6|6665.6|6670.6|6664.6|6671.6|6665.6|6670.6|6664.6|4
1645067620000|2022-02-17 03:13:40|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645067630000|2022-02-17 03:13:50|6671|6665|6671.1|6665.1|6671.1|6665.1|6671|6665|0
1645067640000|2022-02-17 03:14:00|6671|6665|6671|6665|6671|6665|6671|6665|0
1645067660000|2022-02-17 03:14:20|6671.1|6665.1|6671.5|6665.5|6671.5|6665.5|6671.1|6665.1|0
1645067680000|2022-02-17 03:14:40|6671.1|6665.1|6670.5|6664.5|6671.1|6665.1|6670.5|6664.5|0
1645067690000|2022-02-17 03:14:50|6671|6665|6671.1|6665.1|6671.1|6665.1|6671|6665|1
1645067700000|2022-02-17 03:15:00|6671.5|6665.5|6675.1|6669.1|6675.1|6669.1|6671.5|6665.5|1
1645067710000|2022-02-17 03:15:10|6675.9|6669.9|6676.6|6670.6|6677.9|6671.9|6675.9|6669.9|3
1645067720000|2022-02-17 03:15:20|6677.4|6671.4|6678.5|6672.5|6678.5|6672.5|6677.4|6671.4|0
1645067730000|2022-02-17 03:15:30|6678.9|6672.9|6679|6673|6679|6673|6678.5|6672.5|0
1645067740000|2022-02-17 03:15:40|6679.4|6673.4|6679.5|6673.5|6680.5|6674.5|6679.4|6673.4|1
1645067760000|2022-02-17 03:16:00|6680|6674|6679.5|6673.5|6680|6674|6679.5|6673.5|0
1645067770000|2022-02-17 03:16:10|6679.9|6673.9|6679.1|6673.1|6679.9|6673.9|6679.1|6673.1|0
1645067780000|2022-02-17 03:16:20|6679|6673|6678.5|6672.5|6679|6673|6678.1|6672.1|0
1645067790000|2022-02-17 03:16:30|6679.5|6673.5|6679.5|6673.5|6679.9|6673.9|6679.5|6673.5|0
1645067800000|2022-02-17 03:16:40|6680|6674|6680|6674|6680|6674|6680|6674|0
1645067810000|2022-02-17 03:16:50|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|0
1645067820000|2022-02-17 03:17:00|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|0
1645067840000|2022-02-17 03:17:20|6680|6674|6680|6674|6680|6674|6680|6674|0
1645067850000|2022-02-17 03:17:30|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|0
1645067860000|2022-02-17 03:17:40|6679|6673|6678.5|6672.5|6679|6673|6677.6|6671.6|0
1645067870000|2022-02-17 03:17:50|6679.5|6673.5|6680|6674|6680|6674|6679.5|6673.5|1
1645067880000|2022-02-17 03:18:00|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|2
1645067890000|2022-02-17 03:18:10|6684.5|6678.5|6684|6678|6684.5|6678.5|6684|6678|2
1645067900000|2022-02-17 03:18:20|6684.4|6678.4|6684|6678|6684.5|6678.5|6684|6678|0
1645067910000|2022-02-17 03:18:30|6684.5|6678.5|6684.4|6678.4|6684.5|6678.5|6684.4|6678.4|0
1645067920000|2022-02-17 03:18:40|6684|6678|6683.5|6677.5|6684|6678|6683.5|6677.5|0
1645067930000|2022-02-17 03:18:50|6683.6|6677.6|6684|6678|6684|6678|6683.6|6677.6|0
1645067940000|2022-02-17 03:19:00|6684.2|6678.2|6684.5|6678.5|6685.5|6679.5|6684.2|6678.2|1
1645067950000|2022-02-17 03:19:10|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|0
1645067960000|2022-02-17 03:19:20|6684.5|6678.5|6685.4|6679.4|6685.4|6679.4|6684.5|6678.5|0
1645067970000|2022-02-17 03:19:30|6684.9|6678.9|6683.4|6677.4|6684.9|6678.9|6683.4|6677.4|1
1645067980000|2022-02-17 03:19:40|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|1
1645067990000|2022-02-17 03:19:50|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|0
1645068000000|2022-02-17 03:20:00|6683|6677|6682|6676|6683|6677|6682|6676|0
1645068010000|2022-02-17 03:20:10|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|0
1645068030000|2022-02-17 03:20:30|6682|6676|6682|6676|6682|6676|6682|6676|0
1645068050000|2022-02-17 03:20:50|6682.9|6676.9|6682.5|6676.5|6682.9|6676.9|6682.5|6676.5|0
1645068060000|2022-02-17 03:21:00|6682.4|6676.4|6681.6|6675.6|6682.4|6676.4|6681.6|6675.6|0
1645068070000|2022-02-17 03:21:10|6680.6|6674.6|6678.5|6672.5|6680.6|6674.6|6678.5|6672.5|2
1645068080000|2022-02-17 03:21:20|6676.6|6670.6|6677.6|6671.6|6677.6|6671.6|6676.6|6670.6|0
1645068090000|2022-02-17 03:21:30|6678.1|6672.1|6679.4|6673.4|6679.4|6673.4|6678.1|6672.1|0
1645068100000|2022-02-17 03:21:40|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|0
1645068110000|2022-02-17 03:21:50|6679|6673|6680|6674|6680|6674|6679|6673|0
1645068120000|2022-02-17 03:22:00|6679.9|6673.9|6679.5|6673.5|6679.9|6673.9|6679.5|6673.5|0
1645068130000|2022-02-17 03:22:10|6679|6673|6680|6674|6680|6674|6678.5|6672.5|0
1645068140000|2022-02-17 03:22:20|6680.1|6674.1|6681.4|6675.4|6681.4|6675.4|6680.1|6674.1|0
1645068200000|2022-02-17 03:23:20|6680.9|6674.9|6680.9|6674.9|6680.9|6674.9|6680.9|6674.9|0
1645068230000|2022-02-17 03:23:50|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|0
1645068240000|2022-02-17 03:24:00|6680|6674|6679|6673|6680|6674|6679|6673|0
1645068250000|2022-02-17 03:24:10|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|0
1645068300000|2022-02-17 03:25:00|6680.4|6674.4|6680.4|6674.4|6680.5|6674.5|6680.4|6674.4|0
1645068310000|2022-02-17 03:25:10|6679.5|6673.5|6677.4|6671.4|6679.5|6673.5|6677|6671|0
1645068330000|2022-02-17 03:25:30|6677|6671|6675.5|6669.5|6677|6671|6675.5|6669.5|0
1645068340000|2022-02-17 03:25:40|6675.9|6669.9|6676|6670|6676|6670|6675.9|6669.9|0
1645068350000|2022-02-17 03:25:50|6675.9|6669.9|6675.9|6669.9|6676.4|6670.4|6675|6669|0
1645068360000|2022-02-17 03:26:00|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|0
1645068370000|2022-02-17 03:26:10|6676.5|6670.5|6675.9|6669.9|6676.9|6670.9|6675.9|6669.9|0
1645068380000|2022-02-17 03:26:20|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|0
1645068390000|2022-02-17 03:26:30|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|0
1645068420000|2022-02-17 03:27:00|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|0
1645068440000|2022-02-17 03:27:20|6675.4|6669.4|6674.5|6668.5|6675.4|6669.4|6674.5|6668.5|0
1645068480000|2022-02-17 03:28:00|6675.5|6669.5|6676.4|6670.4|6676.4|6670.4|6675.5|6669.5|0
1645068490000|2022-02-17 03:28:10|6675.9|6669.9|6676.5|6670.5|6676.5|6670.5|6675.9|6669.9|0
1645068500000|2022-02-17 03:28:20|6676|6670|6676.4|6670.4|6676.4|6670.4|6675.4|6669.4|1
1645068540000|2022-02-17 03:29:00|6676.5|6670.5|6677.9|6671.9|6677.9|6671.9|6676.5|6670.5|1
1645068560000|2022-02-17 03:29:20|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|0
1645068570000|2022-02-17 03:29:30|6680.5|6674.5|6680|6674|6680.5|6674.5|6680|6674|1
1645068690000|2022-02-17 03:31:30|||||||||1
1645068700000|2022-02-17 03:31:40|6681|6675|6681|6675|6681|6675|6681|6675|0
1645068710000|2022-02-17 03:31:50|6680|6674|6680|6674|6680|6674|6680|6674|0
1645068740000|2022-02-17 03:32:20|6679|6673|6678.5|6672.5|6679|6673|6678.5|6672.5|0
1645068780000|2022-02-17 03:33:00|6679|6673|6679|6673|6679|6673|6679|6673|0
1645068800000|2022-02-17 03:33:20|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|0
1645068880000|2022-02-17 03:34:40|6678|6672|6678.5|6672.5|6678.5|6672.5|6678|6672|0
1645068960000|2022-02-17 03:36:00|6677.9|6671.9|6677.9|6671.9|6677.9|6671.9|6677.9|6671.9|1
1645068970000|2022-02-17 03:36:10|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|0
1645069010000|2022-02-17 03:36:50|6677|6671|6677|6671|6677|6671|6677|6671|0
1645069040000|2022-02-17 03:37:20|6676.9|6670.9|6676|6670|6676.9|6670.9|6676|6670|0
1645069050000|2022-02-17 03:37:30|6676.1|6670.1|6676.5|6670.5|6677|6671|6676.1|6670.1|0
1645069060000|2022-02-17 03:37:40|6676|6670|6676.5|6670.5|6676.5|6670.5|6676|6670|0
1645069070000|2022-02-17 03:37:50|6676.4|6670.4|6676|6670|6676.4|6670.4|6676|6670|0
1645069080000|2022-02-17 03:38:00|6676.1|6670.1|6676.5|6670.5|6676.5|6670.5|6676|6670|1
1645069090000|2022-02-17 03:38:10|6676.4|6670.4|6676.5|6670.5|6676.5|6670.5|6676|6670|0
1645069110000|2022-02-17 03:38:30|6676|6670|6676|6670|6676|6670|6676|6670|0
1645069130000|2022-02-17 03:38:50|6676.1|6670.1|6677|6671|6677|6671|6676.1|6670.1|0
1645069170000|2022-02-17 03:39:30|6676.1|6670.1|6676.5|6670.5|6676.5|6670.5|6676|6670|0
1645069220000|2022-02-17 03:40:20|6677.1|6671.1|6677|6671|6677.4|6671.4|6677|6671|0
1645069240000|2022-02-17 03:40:40|6677.1|6671.1|6677.5|6671.5|6677.5|6671.5|6677.1|6671.1|0
1645069270000|2022-02-17 03:41:10|6677.4|6671.4|6677|6671|6677.5|6671.5|6677|6671|0
1645069290000|2022-02-17 03:41:30|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|0
1645069310000|2022-02-17 03:41:50|6676.5|6670.5|6677.5|6671.5|6677.5|6671.5|6676.5|6670.5|0
1645069330000|2022-02-17 03:42:10|6678|6672|6678|6672|6678|6672|6678|6672|0
1645069340000|2022-02-17 03:42:20|6677.9|6671.9|6677|6671|6677.9|6671.9|6677|6671|0
1645069400000|2022-02-17 03:43:20|6678|6672|6678.5|6672.5|6678.5|6672.5|6678|6672|0
1645069410000|2022-02-17 03:43:30|6679|6673|6679|6673|6679|6673|6679|6673|0
1645069490000|2022-02-17 03:44:50|6678.1|6672.1|6678.5|6672.5|6678.5|6672.5|6678.1|6672.1|0
1645069500000|2022-02-17 03:45:00|6679|6673|6679|6673|6679|6673|6679|6673|0
1645069510000|2022-02-17 03:45:10|6678.5|6672.5|6679|6673|6679|6673|6678.5|6672.5|0
1645069520000|2022-02-17 03:45:20|6678.6|6672.6|6678.5|6672.5|6678.6|6672.6|6678.5|6672.5|0
1645069580000|2022-02-17 03:46:20|6678|6672|6678|6672|6678|6672|6678|6672|0
1645069600000|2022-02-17 03:46:40|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.1|6672.1|0
1645069630000|2022-02-17 03:47:10|6679|6673|6679|6673|6679|6673|6679|6673|0
1645069690000|2022-02-17 03:48:10|||||||||1
1645069740000|2022-02-17 03:49:00|6679.1|6673.1|6679.1|6673.1|6679.1|6673.1|6679.1|6673.1|0
1645069780000|2022-02-17 03:49:40|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|0
1645069800000|2022-02-17 03:50:00|6679|6673|6678|6672|6679|6673|6678|6672|1
1645069810000|2022-02-17 03:50:10|6676.9|6670.9|6676.6|6670.6|6676.9|6670.9|6676.5|6670.5|1
1645069920000|2022-02-17 03:52:00|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|1
1645069950000|2022-02-17 03:52:30|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|1
1645070000000|2022-02-17 03:53:20|6675.5|6669.5|6675.6|6669.6|6675.6|6669.6|6675.5|6669.5|0
1645070040000|2022-02-17 03:54:00|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|0
1645070090000|2022-02-17 03:54:50|6673|6667|6670.1|6664.1|6673|6667|6670.1|6664.1|1
1645070100000|2022-02-17 03:55:00|6670|6664|6669.9|6663.9|6670.4|6664.4|6668.4|6662.4|3
1645070110000|2022-02-17 03:55:10|6669.8|6663.8|6668.4|6662.4|6669.8|6663.8|6668.4|6662.4|0
1645070120000|2022-02-17 03:55:20|6668.5|6662.5|6668.4|6662.4|6668.5|6662.5|6668|6662|0
1645070130000|2022-02-17 03:55:30|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|0
1645070140000|2022-02-17 03:55:40|6669|6663|6671|6665|6671.1|6665.1|6669|6663|8
1645070160000|2022-02-17 03:56:00|6670.9|6664.9|6669|6663|6670.9|6664.9|6667.5|6661.5|4
1645070180000|2022-02-17 03:56:20|6668.5|6662.5|6668.1|6662.1|6668.5|6662.5|6668.1|6662.1|0
1645070190000|2022-02-17 03:56:30|6668|6662|6668|6662|6668|6662|6668|6662|0
1645070200000|2022-02-17 03:56:40|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1645070220000|2022-02-17 03:57:00|6668|6662|6670.5|6664.5|6670.5|6664.5|6668|6662|0
1645070240000|2022-02-17 03:57:20|6670|6664|6670.1|6664.1|6671.1|6665.1|6670|6664|4
1645070250000|2022-02-17 03:57:30|6669.5|6663.5|6670.5|6664.5|6671.5|6665.5|6669.5|6663.5|7
1645070260000|2022-02-17 03:57:40|6670|6664|6670|6664|6670|6664|6670|6664|0
1645070270000|2022-02-17 03:57:50|6669.6|6663.6|6668.9|6662.9|6669.6|6663.6|6668.9|6662.9|0
1645070280000|2022-02-17 03:58:00|6668.5|6662.5|6669|6663|6669.9|6663.9|6667.8|6661.8|2
1645070290000|2022-02-17 03:58:10|6668.1|6662.1|6667.6|6661.6|6668.1|6662.1|6667.6|6661.6|0
1645070300000|2022-02-17 03:58:20|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|1
1645070310000|2022-02-17 03:58:30|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|6667.1|6661.1|0
1645070320000|2022-02-17 03:58:40|6668.6|6662.6|6670.5|6664.5|6670.5|6664.5|6668|6662|1
1645070340000|2022-02-17 03:59:00|6669.6|6663.6|6669.1|6663.1|6669.6|6663.6|6668.6|6662.6|3
1645070350000|2022-02-17 03:59:10|6669|6663|6669|6663|6669|6663|6668.5|6662.5|0
1645070360000|2022-02-17 03:59:20|6668.4|6662.4|6669.4|6663.4|6669.4|6663.4|6668.4|6662.4|4
1645070370000|2022-02-17 03:59:30|6668.9|6662.9|6666.6|6660.6|6668.9|6662.9|6666.6|6660.6|1
1645070380000|2022-02-17 03:59:40|6667|6661|6666.5|6660.5|6667.4|6661.4|6666.5|6660.5|1
1645070390000|2022-02-17 03:59:50|6666.6|6660.6|6667.4|6661.4|6667.4|6661.4|6666.6|6660.6|0
1645070400000|2022-02-17 04:00:00|6667|6661|6665.5|6659.5|6667.4|6661.4|6665|6659|5
1645070410000|2022-02-17 04:00:10|6665.6|6659.6|6665.4|6659.4|6666.4|6660.4|6665|6659|0
1645070420000|2022-02-17 04:00:20|6665|6659|6664.9|6658.9|6665.9|6659.9|6664.9|6658.9|1
1645070430000|2022-02-17 04:00:30|6664.5|6658.5|6663.5|6657.5|6664.9|6658.9|6663.4|6657.4|1
1645070440000|2022-02-17 04:00:40|6663.4|6657.4|6663.9|6657.9|6663.9|6657.9|6663.4|6657.4|1
1645070450000|2022-02-17 04:00:50|6663.4|6657.4|6664.5|6658.5|6664.9|6658.9|6663|6657|2
1645070460000|2022-02-17 04:01:00|6663.6|6657.6|6662|6656|6665.6|6659.6|6661.6|6655.6|10
1645070470000|2022-02-17 04:01:10|6661.9|6655.9|6666.4|6660.4|6666.4|6660.4|6661.9|6655.9|4
1645070480000|2022-02-17 04:01:20|6666|6660|6665|6659|6666|6660|6665|6659|3
1645070490000|2022-02-17 04:01:30|6664.9|6658.9|6664.5|6658.5|6664.9|6658.9|6664.5|6658.5|0
1645070500000|2022-02-17 04:01:40|6664|6658|6662.5|6656.5|6664|6658|6662.5|6656.5|2
1645070510000|2022-02-17 04:01:50|6662.4|6656.4|6662|6656|6662.4|6656.4|6661.1|6655.1|1
1645070520000|2022-02-17 04:02:00|6661.9|6655.9|6661.1|6655.1|6662|6656|6661|6655|3
1645070530000|2022-02-17 04:02:10|6660.6|6654.6|6659.4|6653.4|6660.6|6654.6|6659.4|6653.4|14
1645070540000|2022-02-17 04:02:20|6658.6|6652.6|6662|6656|6662|6656|6658.6|6652.6|2
1645070550000|2022-02-17 04:02:30|6661.9|6655.9|6661.4|6655.4|6661.9|6655.9|6661.4|6655.4|0
1645070560000|2022-02-17 04:02:40|6660.4|6654.4|6661.4|6655.4|6661.4|6655.4|6660.4|6654.4|2
1645070570000|2022-02-17 04:02:50|6660.4|6654.4|6662.5|6656.5|6662.9|6656.9|6660.4|6654.4|2
1645070580000|2022-02-17 04:03:00|6662.4|6656.4|6663.5|6657.5|6663.5|6657.5|6662.1|6656.1|0
1645070590000|2022-02-17 04:03:10|6663.4|6657.4|6661.5|6655.5|6663.4|6657.4|6661.5|6655.5|1
1645070600000|2022-02-17 04:03:20|6659.5|6653.5|6661.5|6655.5|6661.5|6655.5|6659.5|6653.5|5
1645070610000|2022-02-17 04:03:30|6662.4|6656.4|6662.5|6656.5|6662.5|6656.5|6662|6656|0
1645070620000|2022-02-17 04:03:40|6662.9|6656.9|6663.4|6657.4|6663.4|6657.4|6662.5|6656.5|0
1645070630000|2022-02-17 04:03:50|6663|6657|6663.4|6657.4|6663.4|6657.4|6662|6656|0
1645070640000|2022-02-17 04:04:00|6662.5|6656.5|6663.5|6657.5|6663.5|6657.5|6662.5|6656.5|0
1645070650000|2022-02-17 04:04:10|6663.9|6657.9|6663.5|6657.5|6663.9|6657.9|6663.5|6657.5|0
1645070660000|2022-02-17 04:04:20|6663.9|6657.9|6661.5|6655.5|6665.4|6659.4|6661.5|6655.5|0
1645070670000|2022-02-17 04:04:30|6660.5|6654.5|6662.1|6656.1|6662.1|6656.1|6660.5|6654.5|0
1645070680000|2022-02-17 04:04:40|6663|6657|6663.4|6657.4|6663.9|6657.9|6662.5|6656.5|0
1645070690000|2022-02-17 04:04:50|6663.9|6657.9|6663.4|6657.4|6663.9|6657.9|6663.4|6657.4|1
1645070710000|2022-02-17 04:05:10|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|0
1645070720000|2022-02-17 04:05:20|6664.9|6658.9|6664.4|6658.4|6664.9|6658.9|6664|6658|3
1645070730000|2022-02-17 04:05:30|6664.5|6658.5|6666.5|6660.5|6666.5|6660.5|6664.5|6658.5|1
1645070740000|2022-02-17 04:05:40|6666.6|6660.6|6667.1|6661.1|6667.5|6661.5|6666.5|6660.5|1
1645070750000|2022-02-17 04:05:50|6667.5|6661.5|6668.4|6662.4|6668.4|6662.4|6667.5|6661.5|0
1645070770000|2022-02-17 04:06:10|6669.1|6663.1|6672|6666|6672|6666|6669.1|6663.1|1
1645070780000|2022-02-17 04:06:20|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|6672.5|6666.5|0
1645070800000|2022-02-17 04:06:40|6675.4|6669.4|6675.5|6669.5|6675.5|6669.5|6674.9|6668.9|2
1645070810000|2022-02-17 04:06:50|6679|6673|6677.6|6671.6|6679|6673|6677.5|6671.5|0
1645070820000|2022-02-17 04:07:00|6678.5|6672.5|6678.9|6672.9|6680.5|6674.5|6678|6672|1
1645070830000|2022-02-17 04:07:10|6679.1|6673.1|6680|6674|6680|6674|6679.1|6673.1|0
1645070840000|2022-02-17 04:07:20|6679.5|6673.5|6679|6673|6680|6674|6678.5|6672.5|0
1645070850000|2022-02-17 04:07:30|6679.5|6673.5|6680.5|6674.5|6680.5|6674.5|6679.5|6673.5|0
1645070860000|2022-02-17 04:07:40|6680.6|6674.6|6682.5|6676.5|6683.4|6677.4|6680.5|6674.5|0
1645070870000|2022-02-17 04:07:50|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|6681.5|6675.5|0
1645070880000|2022-02-17 04:08:00|6683|6677|6683.4|6677.4|6684|6678|6682.9|6676.9|2
1645070890000|2022-02-17 04:08:10|6683|6677|6683|6677|6683|6677|6681.9|6675.9|0
1645070900000|2022-02-17 04:08:20|6683.5|6677.5|6684.5|6678.5|6684.5|6678.5|6683.5|6677.5|0
1645070910000|2022-02-17 04:08:30|6684.6|6678.6|6685.6|6679.6|6685.6|6679.6|6684.6|6678.6|0
1645070920000|2022-02-17 04:08:40|6686.5|6680.5|6687|6681|6687|6681|6686.5|6680.5|0
1645070930000|2022-02-17 04:08:50|6687.1|6681.1|6689.9|6683.9|6690|6684|6687.1|6681.1|1
1645070950000|2022-02-17 04:09:10|6690|6684|6689.4|6683.4|6690|6684|6688.9|6682.9|0
1645070960000|2022-02-17 04:09:20|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|1
1645070970000|2022-02-17 04:09:30|6688.7|6682.7|6688|6682|6688.7|6682.7|6687.4|6681.4|2
1645070980000|2022-02-17 04:09:40|6687.9|6681.9|6688|6682|6689.5|6683.5|6687|6681|6
1645070990000|2022-02-17 04:09:50|6688.1|6682.1|6689.5|6683.5|6689.9|6683.9|6687.6|6681.6|1
1645071000000|2022-02-17 04:10:00|6688.6|6682.6|6687.6|6681.6|6690|6684|6687.6|6681.6|3
1645071010000|2022-02-17 04:10:10|6688|6682|6685.1|6679.1|6689|6683|6685.1|6679.1|2
1645071020000|2022-02-17 04:10:20|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|0
1645071030000|2022-02-17 04:10:30|6686|6680|6687|6681|6688|6682|6686|6680|0
1645071040000|2022-02-17 04:10:40|6686|6680|6686.6|6680.6|6686.6|6680.6|6686|6680|0
1645071050000|2022-02-17 04:10:50|6687.1|6681.1|6689.5|6683.5|6689.5|6683.5|6687.1|6681.1|2
1645071070000|2022-02-17 04:11:10|6689.9|6683.9|6688.1|6682.1|6689.9|6683.9|6688.1|6682.1|0
1645071080000|2022-02-17 04:11:20|6688|6682|6688|6682|6688|6682|6688|6682|0
1645071090000|2022-02-17 04:11:30|6689.4|6683.4|6687.6|6681.6|6689.4|6683.4|6687.6|6681.6|0
1645071100000|2022-02-17 04:11:40|6688|6682|6687.6|6681.6|6688|6682|6687.6|6681.6|0
1645071110000|2022-02-17 04:11:50|6687.7|6681.7|6687.6|6681.6|6688|6682|6687.6|6681.6|0
1645071120000|2022-02-17 04:12:00|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|2
1645071130000|2022-02-17 04:12:10|6686.1|6680.1|6685.6|6679.6|6686.1|6680.1|6685.6|6679.6|3
1645071140000|2022-02-17 04:12:20|6685.1|6679.1|6685.6|6679.6|6685.6|6679.6|6685.1|6679.1|1
1645071150000|2022-02-17 04:12:30|6686|6680|6686|6680|6686|6680|6685.6|6679.6|0
1645071160000|2022-02-17 04:12:40|6686.5|6680.5|6687|6681|6687|6681|6686.5|6680.5|0
1645071170000|2022-02-17 04:12:50|6687.4|6681.4|6687.5|6681.5|6687.5|6681.5|6687.4|6681.4|0
1645071180000|2022-02-17 04:13:00|6687.4|6681.4|6687|6681|6687.4|6681.4|6686.5|6680.5|0
1645071190000|2022-02-17 04:13:10|6687.5|6681.5|6690.4|6684.4|6690.4|6684.4|6687.5|6681.5|0
1645071220000|2022-02-17 04:13:40|6690|6684|6689.6|6683.6|6690|6684|6689.5|6683.5|3
1645071230000|2022-02-17 04:13:50|6690|6684|6690.4|6684.4|6690.9|6684.9|6690|6684|1
1645071240000|2022-02-17 04:14:00|6690|6684|6690|6684|6690|6684|6690|6684|0
1645071250000|2022-02-17 04:14:10|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|0
1645071260000|2022-02-17 04:14:20|6690|6684|6690.4|6684.4|6690.4|6684.4|6690|6684|0
1645071270000|2022-02-17 04:14:30|6691|6685|6691|6685|6691|6685|6691|6685|0
1645071280000|2022-02-17 04:14:40|6690.6|6684.6|6691|6685|6691|6685|6690.6|6684.6|0
1645071290000|2022-02-17 04:14:50|6691.1|6685.1|6693|6687|6693|6687|6691.1|6685.1|0
1645071300000|2022-02-17 04:15:00|6693.4|6687.4|6695.9|6689.9|6695.9|6689.9|6693.4|6687.4|5
1645071310000|2022-02-17 04:15:10|6695.5|6689.5|6695.9|6689.9|6695.9|6689.9|6695.5|6689.5|1
1645071320000|2022-02-17 04:15:20|6695.4|6689.4|6695.5|6689.5|6695.9|6689.9|6695.4|6689.4|3
1645071330000|2022-02-17 04:15:30|6695.9|6689.9|6695.4|6689.4|6696.4|6690.4|6695.4|6689.4|4
1645071340000|2022-02-17 04:15:40|6695.6|6689.6|6696.4|6690.4|6697.4|6691.4|6695.6|6689.6|3
1645071360000|2022-02-17 04:16:00|6697.9|6691.9|6698.1|6692.1|6698.1|6692.1|6697.4|6691.4|3
1645071370000|2022-02-17 04:16:10|6697.9|6691.9|6699.4|6693.4|6699.4|6693.4|6697.9|6691.9|6
1645071380000|2022-02-17 04:16:20|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|6698.4|6692.4|3
1645071390000|2022-02-17 04:16:30|6699.4|6693.4|6699.9|6693.9|6699.9|6693.9|6699.4|6693.4|0
1645071410000|2022-02-17 04:16:50|6699.4|6693.4|6701.4|6695.4|6701.4|6695.4|6699.4|6693.4|3
1645071420000|2022-02-17 04:17:00|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|0
1645071430000|2022-02-17 04:17:10|6702.9|6696.9|6702.5|6696.5|6702.9|6696.9|6702.5|6696.5|0
1645071440000|2022-02-17 04:17:20|6701.6|6695.6|6702.9|6696.9|6702.9|6696.9|6701.5|6695.5|1
1645071450000|2022-02-17 04:17:30|6703.1|6697.1|6704.9|6698.9|6704.9|6698.9|6703.1|6697.1|0
1645071460000|2022-02-17 04:17:40|6705|6699|6703.9|6697.9|6705|6699|6703.9|6697.9|1
1645071470000|2022-02-17 04:17:50|6704.4|6698.4|6703.9|6697.9|6704.9|6698.9|6703.4|6697.4|0
1645071480000|2022-02-17 04:18:00|6704.4|6698.4|6704.9|6698.9|6705|6699|6704.4|6698.4|5
1645071490000|2022-02-17 04:18:10|6704.8|6698.8|6705.4|6699.4|6705.4|6699.4|6703.9|6697.9|2
1645071500000|2022-02-17 04:18:20|6704.9|6698.9|6704.9|6698.9|6704.9|6698.9|6704.9|6698.9|0
1645071510000|2022-02-17 04:18:30|6705|6699|6704.4|6698.4|6705.4|6699.4|6704.4|6698.4|0
1645071520000|2022-02-17 04:18:40|6704.9|6698.9|6705.9|6699.9|6705.9|6699.9|6704.5|6698.5|2
1645071530000|2022-02-17 04:18:50|6706.9|6700.9|6706.4|6700.4|6706.9|6700.9|6706.4|6700.4|0
1645071540000|2022-02-17 04:19:00|6706.9|6700.9|6706.9|6700.9|6706.9|6700.9|6706.9|6700.9|0
1645071550000|2022-02-17 04:19:10|6707|6701|6706.9|6700.9|6707|6701|6706.9|6700.9|0
1645071570000|2022-02-17 04:19:30|6706.5|6700.5|6706.4|6700.4|6706.5|6700.5|6705.9|6699.9|0
1645071580000|2022-02-17 04:19:40|6706.9|6700.9|6706.4|6700.4|6706.9|6700.9|6706.4|6700.4|0
1645071590000|2022-02-17 04:19:50|6705.9|6699.9|6706.4|6700.4|6708|6702|6705.9|6699.9|13
1645071600000|2022-02-17 04:20:00|6706|6700|6704.5|6698.5|6706|6700|6704.5|6698.5|0
1645071610000|2022-02-17 04:20:10|6703.6|6697.6|6703.5|6697.5|6703.6|6697.6|6703.5|6697.5|0
1645071630000|2022-02-17 04:20:30|6702.6|6696.6|6702.6|6696.6|6702.6|6696.6|6702.6|6696.6|0
1645071640000|2022-02-17 04:20:40|6703|6697|6703|6697|6703|6697|6703|6697|0
1645071650000|2022-02-17 04:20:50|6702.6|6696.6|6702.6|6696.6|6702.6|6696.6|6702.6|6696.6|0
1645071690000|2022-02-17 04:21:30|||||||||1
1645071700000|2022-02-17 04:21:40|6702.5|6696.5|6702.1|6696.1|6702.5|6696.5|6702.1|6696.1|0
1645071720000|2022-02-17 04:22:00|6703.5|6697.5|6703.1|6697.1|6703.5|6697.5|6703.1|6697.1|0
1645071730000|2022-02-17 04:22:10|||||||||1
1645071750000|2022-02-17 04:22:30|6703|6697|6701.4|6695.4|6703|6697|6701.4|6695.4|2
1645071760000|2022-02-17 04:22:40|6700.5|6694.5|6701.4|6695.4|6701.4|6695.4|6700.5|6694.5|0
1645071770000|2022-02-17 04:22:50|6700.5|6694.5|6702.5|6696.5|6702.5|6696.5|6700.5|6694.5|0
1645071780000|2022-02-17 04:23:00|6702.6|6696.6|6704|6698|6704|6698|6702.6|6696.6|0
1645071790000|2022-02-17 04:23:10|6704.4|6698.4|6704|6698|6704.4|6698.4|6704|6698|0
1645071800000|2022-02-17 04:23:20|6703.9|6697.9|6703|6697|6703.9|6697.9|6703|6697|0
1645071820000|2022-02-17 04:23:40|6703.4|6697.4|6703.4|6697.4|6703.4|6697.4|6703|6697|0
1645071830000|2022-02-17 04:23:50|6701.6|6695.6|6700|6694|6701.6|6695.6|6700|6694|3
1645071840000|2022-02-17 04:24:00|6699.9|6693.9|6699.5|6693.5|6700.4|6694.4|6699.5|6693.5|0
1645071850000|2022-02-17 04:24:10|6699.1|6693.1|6698.5|6692.5|6699.1|6693.1|6698.5|6692.5|0
1645071860000|2022-02-17 04:24:20|6697.6|6691.6|6697.6|6691.6|6698.4|6692.4|6697.6|6691.6|2
1645071870000|2022-02-17 04:24:30|6698.4|6692.4|6698|6692|6698.4|6692.4|6697.5|6691.5|7
1645071890000|2022-02-17 04:24:50|6698.4|6692.4|6698.5|6692.5|6699.9|6693.9|6698.4|6692.4|1
1645071900000|2022-02-17 04:25:00|6699|6693|6699.9|6693.9|6699.9|6693.9|6699|6693|0
1645071910000|2022-02-17 04:25:10|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|0
1645071920000|2022-02-17 04:25:20|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|0
1645071930000|2022-02-17 04:25:30|6699|6693|6699|6693|6699|6693|6699|6693|0
1645071940000|2022-02-17 04:25:40|6699.4|6693.4|6698|6692|6699.4|6693.4|6698|6692|0
1645071950000|2022-02-17 04:25:50|6698.4|6692.4|6698.4|6692.4|6698.4|6692.4|6698.4|6692.4|0
1645071970000|2022-02-17 04:26:10|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|0
1645072000000|2022-02-17 04:26:40|6698|6692|6698|6692|6698|6692|6698|6692|0
1645072010000|2022-02-17 04:26:50|6699.1|6693.1|6699|6693|6699.1|6693.1|6698.6|6692.6|1
1645072020000|2022-02-17 04:27:00|6698.6|6692.6|6699|6693|6699|6693|6698.6|6692.6|0
1645072030000|2022-02-17 04:27:10|6698.6|6692.6|6699|6693|6699|6693|6698.6|6692.6|0
1645072040000|2022-02-17 04:27:20|6698.6|6692.6|6698.6|6692.6|6698.6|6692.6|6698.6|6692.6|0
1645072050000|2022-02-17 04:27:30|6698|6692|6698|6692|6698|6692|6698|6692|2
1645072080000|2022-02-17 04:28:00|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|0
1645072090000|2022-02-17 04:28:10|6698.9|6692.9|6698.4|6692.4|6698.9|6692.9|6698.4|6692.4|2
1645072100000|2022-02-17 04:28:20|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|6698.4|6692.4|0
1645072110000|2022-02-17 04:28:30|6699.4|6693.4|6699.4|6693.4|6699.4|6693.4|6699|6693|1
1645072120000|2022-02-17 04:28:40|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|0
1645072140000|2022-02-17 04:29:00|6698|6692|6698|6692|6698|6692|6698|6692|0
1645072180000|2022-02-17 04:29:40|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|1
1645072190000|2022-02-17 04:29:50|6694.1|6688.1|6694.4|6688.4|6694.4|6688.4|6694|6688|19
1645072210000|2022-02-17 04:30:10|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|0
1645072230000|2022-02-17 04:30:30|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|3
1645072240000|2022-02-17 04:30:40|6694.4|6688.4|6693.9|6687.9|6694.4|6688.4|6693.9|6687.9|0
1645072250000|2022-02-17 04:30:50|6694.9|6688.9|6692.9|6686.9|6694.9|6688.9|6692.9|6686.9|12
1645072260000|2022-02-17 04:31:00|6693|6687|6695.4|6689.4|6695.4|6689.4|6693|6687|1
1645072270000|2022-02-17 04:31:10|6695|6689|6695|6689|6695|6689|6695|6689|1
1645072280000|2022-02-17 04:31:20|6695.4|6689.4|6695.4|6689.4|6695.5|6689.5|6695.4|6689.4|0
1645072290000|2022-02-17 04:31:30|6695|6689|6694.9|6688.9|6695|6689|6694.9|6688.9|1
1645072300000|2022-02-17 04:31:40|6694|6688|6693.9|6687.9|6694.4|6688.4|6693.9|6687.9|0
1645072310000|2022-02-17 04:31:50|6694.1|6688.1|6694.9|6688.9|6694.9|6688.9|6694.1|6688.1|3
1645072320000|2022-02-17 04:32:00|6694.4|6688.4|6694|6688|6694.4|6688.4|6693.6|6687.6|1
1645072330000|2022-02-17 04:32:10|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|0
1645072340000|2022-02-17 04:32:20|6691.9|6685.9|6693|6687|6693|6687|6691.9|6685.9|1
1645072350000|2022-02-17 04:32:30|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|0
1645072360000|2022-02-17 04:32:40|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|0
1645072380000|2022-02-17 04:33:00|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|17
1645072390000|2022-02-17 04:33:10|6691.5|6685.5|6691.4|6685.4|6691.5|6685.5|6691.4|6685.4|1
1645072400000|2022-02-17 04:33:20|6691|6685|6691|6685|6691|6685|6691|6685|0
1645072410000|2022-02-17 04:33:30|||||||||1
1645072450000|2022-02-17 04:34:10|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|0
1645072460000|2022-02-17 04:34:20|6690.9|6684.9|6690.9|6684.9|6690.9|6684.9|6690.9|6684.9|0
1645072480000|2022-02-17 04:34:40|6691.9|6685.9|6691.9|6685.9|6691.9|6685.9|6691.9|6685.9|2
1645072500000|2022-02-17 04:35:00|6692|6686|6692.9|6686.9|6693.4|6687.4|6692|6686|1
1645072510000|2022-02-17 04:35:10|6692.5|6686.5|6692|6686|6692.5|6686.5|6691.9|6685.9|0
1645072520000|2022-02-17 04:35:20|6692.4|6686.4|6691.5|6685.5|6692.4|6686.4|6691.5|6685.5|0
1645072540000|2022-02-17 04:35:40|6692|6686|6692|6686|6692|6686|6692|6686|0
1645072550000|2022-02-17 04:35:50|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|0
1645072570000|2022-02-17 04:36:10|6691|6685|6689|6683|6691|6685|6689|6683|0
1645072620000|2022-02-17 04:37:00|6689.1|6683.1|6690.9|6684.9|6690.9|6684.9|6689.1|6683.1|0
1645072640000|2022-02-17 04:37:20|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|1
1645072650000|2022-02-17 04:37:30|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|1
1645072660000|2022-02-17 04:37:40|6691.4|6685.4|6691.4|6685.4|6691.4|6685.4|6691.4|6685.4|0
1645072670000|2022-02-17 04:37:50|6692.9|6686.9|6691.5|6685.5|6692.9|6686.9|6691.5|6685.5|17
1645072680000|2022-02-17 04:38:00|6691.6|6685.6|6692|6686|6692.1|6686.1|6691.6|6685.6|1
1645072690000|2022-02-17 04:38:10|6692.4|6686.4|6694.4|6688.4|6694.4|6688.4|6692.4|6686.4|2
1645072700000|2022-02-17 04:38:20|6692.4|6686.4|6691.4|6685.4|6692.4|6686.4|6691.4|6685.4|1
1645072710000|2022-02-17 04:38:30|6691.9|6685.9|6692|6686|6692|6686|6691.4|6685.4|0
1645072730000|2022-02-17 04:38:50|6690.7|6684.7|6689|6683|6690.7|6684.7|6689|6683|1
1645072740000|2022-02-17 04:39:00|6689.4|6683.4|6691.5|6685.5|6691.5|6685.5|6689.4|6683.4|3
1645072760000|2022-02-17 04:39:20|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|3
1645072770000|2022-02-17 04:39:30|6690|6684|6690.5|6684.5|6690.5|6684.5|6690|6684|0
1645072780000|2022-02-17 04:39:40|6690|6684|6691.4|6685.4|6691.4|6685.4|6690|6684|0
1645072790000|2022-02-17 04:39:50|6691.5|6685.5|6690.9|6684.9|6691.5|6685.5|6690.9|6684.9|1
1645072890000|2022-02-17 04:41:30|6690.5|6684.5|6690.4|6684.4|6690.5|6684.5|6690.4|6684.4|0
1645072940000|2022-02-17 04:42:20|6690|6684|6689|6683|6690|6684|6689|6683|0
1645072950000|2022-02-17 04:42:30|6687.6|6681.6|6687|6681|6687.6|6681.6|6687|6681|3
1645072960000|2022-02-17 04:42:40|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|0
1645072980000|2022-02-17 04:43:00|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|0
1645072990000|2022-02-17 04:43:10|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|1
1645073000000|2022-02-17 04:43:20|6684.4|6678.4|6685|6679|6685.1|6679.1|6684.4|6678.4|0
1645073010000|2022-02-17 04:43:30|6686|6680|6685|6679|6686|6680|6685|6679|0
1645073020000|2022-02-17 04:43:40|6684.5|6678.5|6683.5|6677.5|6684.5|6678.5|6683.5|6677.5|1
1645073030000|2022-02-17 04:43:50|6682.2|6676.2|6682.5|6676.5|6682.5|6676.5|6682|6676|0
1645073040000|2022-02-17 04:44:00|6682.3|6676.3|6681|6675|6682.3|6676.3|6681|6675|1
1645073050000|2022-02-17 04:44:10|||||||||1
1645073060000|2022-02-17 04:44:20|6679.3|6673.3|6679.5|6673.5|6679.5|6673.5|6679.3|6673.3|1
1645073120000|2022-02-17 04:45:20|||||||||1
1645073190000|2022-02-17 04:46:30|6679.4|6673.4|6679|6673|6679.4|6673.4|6679|6673|0
1645073240000|2022-02-17 04:47:20|6678.5|6672.5|6678|6672|6678.5|6672.5|6677.6|6671.6|0
1645073250000|2022-02-17 04:47:30|6677.9|6671.9|6677|6671|6677.9|6671.9|6677|6671|0
1645073280000|2022-02-17 04:48:00|6677.9|6671.9|6677.9|6671.9|6677.9|6671.9|6677.9|6671.9|0
1645073320000|2022-02-17 04:48:40|6678|6672|6677.9|6671.9|6678.4|6672.4|6677.9|6671.9|0
1645073360000|2022-02-17 04:49:20|6678.4|6672.4|6680.4|6674.4|6680.9|6674.9|6678.4|6672.4|3
1645073370000|2022-02-17 04:49:30|6679.9|6673.9|6679.9|6673.9|6679.9|6673.9|6679.9|6673.9|0
1645073380000|2022-02-17 04:49:40|6680.4|6674.4|6680.4|6674.4|6680.4|6674.4|6680.4|6674.4|0
1645073400000|2022-02-17 04:50:00|6679.9|6673.9|6680.4|6674.4|6680.4|6674.4|6679.9|6673.9|0
1645073410000|2022-02-17 04:50:10|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|1
1645073420000|2022-02-17 04:50:20|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|0
1645073440000|2022-02-17 04:50:40|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|0
1645073460000|2022-02-17 04:51:00|6683.4|6677.4|6684|6678|6684.5|6678.5|6683.4|6677.4|1
1645073470000|2022-02-17 04:51:10|6684.4|6678.4|6684.5|6678.5|6684.5|6678.5|6684.4|6678.4|0
1645073490000|2022-02-17 04:51:30|6684.6|6678.6|6686|6680|6686.4|6680.4|6684.6|6678.6|0
1645073500000|2022-02-17 04:51:40|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|6685|6679|0
1645073520000|2022-02-17 04:52:00|6684.6|6678.6|6684.1|6678.1|6684.6|6678.6|6684.1|6678.1|0
1645073550000|2022-02-17 04:52:30|6684.5|6678.5|6685|6679|6685|6679|6684.5|6678.5|0
1645073570000|2022-02-17 04:52:50|6685.1|6679.1|6685.5|6679.5|6685.5|6679.5|6685.1|6679.1|0
1645073590000|2022-02-17 04:53:10|6684.6|6678.6|6684.6|6678.6|6684.6|6678.6|6684.6|6678.6|0
1645073630000|2022-02-17 04:53:50|6685.1|6679.1|6685.1|6679.1|6685.1|6679.1|6685.1|6679.1|0
1645073640000|2022-02-17 04:54:00|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|0
1645073650000|2022-02-17 04:54:10|6685.9|6679.9|6686|6680|6686|6680|6685.9|6679.9|0
1645073660000|2022-02-17 04:54:20|6685.9|6679.9|6686.5|6680.5|6686.5|6680.5|6685.9|6679.9|0
1645073680000|2022-02-17 04:54:40|6686.4|6680.4|6686|6680|6686.4|6680.4|6686|6680|0
1645073690000|2022-02-17 04:54:50|6686.5|6680.5|6685.5|6679.5|6686.5|6680.5|6685.5|6679.5|1
1645073700000|2022-02-17 04:55:00|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|0
1645073710000|2022-02-17 04:55:10|6686|6680|6686.5|6680.5|6686.5|6680.5|6686|6680|0
1645073720000|2022-02-17 04:55:20|6686.4|6680.4|6686.9|6680.9|6687.4|6681.4|6686.4|6680.4|0
1645073740000|2022-02-17 04:55:40|6687|6681|6687.4|6681.4|6687.4|6681.4|6687|6681|0
1645073750000|2022-02-17 04:55:50|6687|6681|6687|6681|6687|6681|6687|6681|0
1645073760000|2022-02-17 04:56:00|6687.4|6681.4|6688.9|6682.9|6688.9|6682.9|6687.4|6681.4|2
1645073780000|2022-02-17 04:56:20|6689|6683|6688.9|6682.9|6689|6683|6688.9|6682.9|0
1645073790000|2022-02-17 04:56:30|6688.4|6682.4|6688.5|6682.5|6688.5|6682.5|6688.4|6682.4|0
1645073820000|2022-02-17 04:57:00|6688.4|6682.4|6686.9|6680.9|6688.4|6682.4|6686.9|6680.9|0
1645073880000|2022-02-17 04:58:00|6686.5|6680.5|6686|6680|6686.5|6680.5|6686|6680|0
1645073900000|2022-02-17 04:58:20|6686.4|6680.4|6686|6680|6686.4|6680.4|6686|6680|0
1645073910000|2022-02-17 04:58:30|6685.4|6679.4|6686|6680|6686|6680|6685.4|6679.4|0
1645073920000|2022-02-17 04:58:40|6685.9|6679.9|6685.5|6679.5|6685.9|6679.9|6685.5|6679.5|0
1645073940000|2022-02-17 04:59:00|6685.6|6679.6|6684.6|6678.6|6685.9|6679.9|6684.1|6678.1|2
1645073990000|2022-02-17 04:59:50|6684.5|6678.5|6683|6677|6684.5|6678.5|6682.5|6676.5|1
1645074000000|2022-02-17 05:00:00|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|0
1645074010000|2022-02-17 05:00:10|6683.4|6677.4|6683.5|6677.5|6683.5|6677.5|6683|6677|0
1645074030000|2022-02-17 05:00:30|6682.4|6676.4|6683|6677|6683|6677|6682.4|6676.4|0
1645074050000|2022-02-17 05:00:50|6682.1|6676.1|6681.9|6675.9|6682.1|6676.1|6681.9|6675.9|0
1645074080000|2022-02-17 05:01:20|6681.5|6675.5|6680.5|6674.5|6681.5|6675.5|6680.5|6674.5|0
1645074100000|2022-02-17 05:01:40|6679.6|6673.6|6680.5|6674.5|6680.5|6674.5|6679.6|6673.6|0
1645074130000|2022-02-17 05:02:10|6681|6675|6681|6675|6681|6675|6681|6675|0
1645074150000|2022-02-17 05:02:30|6682.4|6676.4|6681.4|6675.4|6682.4|6676.4|6681.4|6675.4|0
1645074190000|2022-02-17 05:03:10|6682|6676|6682.5|6676.5|6682.5|6676.5|6682|6676|2
1645074250000|2022-02-17 05:04:10|6682|6676|6682|6676|6682|6676|6682|6676|0
1645074300000|2022-02-17 05:05:00|6681|6675|6681|6675|6681|6675|6681|6675|0
1645074330000|2022-02-17 05:05:30|6681.5|6675.5|6682.5|6676.5|6682.5|6676.5|6681.5|6675.5|0
1645074410000|2022-02-17 05:06:50|6683|6677|6683.5|6677.5|6683.5|6677.5|6683|6677|0
1645074420000|2022-02-17 05:07:00|6684|6678|6679.6|6673.6|6684|6678|6679.6|6673.6|0
1645074430000|2022-02-17 05:07:10|6680|6674|6680.5|6674.5|6680.5|6674.5|6679.6|6673.6|0
1645074440000|2022-02-17 05:07:20|6681|6675|6681|6675|6681|6675|6681|6675|0
1645074450000|2022-02-17 05:07:30|6681.4|6675.4|6681|6675|6681.5|6675.5|6680.1|6674.1|1
1645074460000|2022-02-17 05:07:40|6680.5|6674.5|6680.1|6674.1|6680.5|6674.5|6680.1|6674.1|0
1645074470000|2022-02-17 05:07:50|6679.6|6673.6|6679.6|6673.6|6679.6|6673.6|6679.6|6673.6|0
1645074480000|2022-02-17 05:08:00|6680|6674|6680.5|6674.5|6680.5|6674.5|6680|6674|0
1645074490000|2022-02-17 05:08:10|6680.1|6674.1|6681|6675|6681.5|6675.5|6680.1|6674.1|0
1645074510000|2022-02-17 05:08:30|6681.1|6675.1|6681|6675|6681.5|6675.5|6681|6675|0
1645074530000|2022-02-17 05:08:50|6681.5|6675.5|6682.5|6676.5|6682.5|6676.5|6681.5|6675.5|0
1645074540000|2022-02-17 05:09:00|6681|6675|6681|6675|6681|6675|6681|6675|0
1645074610000|2022-02-17 05:10:10|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|0
1645074620000|2022-02-17 05:10:20|6681.4|6675.4|6681|6675|6681.4|6675.4|6681|6675|0
1645074640000|2022-02-17 05:10:40|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|0
1645074650000|2022-02-17 05:10:50|6681.1|6675.1|6681|6675|6681.1|6675.1|6681|6675|0
1645074670000|2022-02-17 05:11:10|6681.4|6675.4|6682.5|6676.5|6682.5|6676.5|6681.4|6675.4|0
1645074690000|2022-02-17 05:11:30|||||||||1
1645074720000|2022-02-17 05:12:00|6682|6676|6682.4|6676.4|6682.5|6676.5|6682|6676|0
1645074730000|2022-02-17 05:12:10|6682|6676|6682|6676|6682|6676|6682|6676|0
1645074780000|2022-02-17 05:13:00|6682.4|6676.4|6682.5|6676.5|6682.5|6676.5|6682.4|6676.4|0
1645074810000|2022-02-17 05:13:30|6682.6|6676.6|6684.4|6678.4|6684.4|6678.4|6682.6|6676.6|0
1645074820000|2022-02-17 05:13:40|6685.5|6679.5|6686|6680|6686|6680|6685.5|6679.5|1
1645074830000|2022-02-17 05:13:50|6685.9|6679.9|6686|6680|6686|6680|6685.9|6679.9|0
1645074840000|2022-02-17 05:14:00|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645074850000|2022-02-17 05:14:10|6687|6681|6687|6681|6687|6681|6687|6681|0
1645074860000|2022-02-17 05:14:20|6687.5|6681.5|6687.9|6681.9|6687.9|6681.9|6687.5|6681.5|0
1645074920000|2022-02-17 05:15:20|6688|6682|6688|6682|6688|6682|6688|6682|0
1645074930000|2022-02-17 05:15:30|6687.9|6681.9|6688.4|6682.4|6688.4|6682.4|6687.9|6681.9|1
1645074940000|2022-02-17 05:15:40|6688.5|6682.5|6689|6683|6689|6683|6688.5|6682.5|2
1645074960000|2022-02-17 05:16:00|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|0
1645074970000|2022-02-17 05:16:10|6689.9|6683.9|6690|6684|6690|6684|6689.9|6683.9|0
1645074980000|2022-02-17 05:16:20|6689.9|6683.9|6689.5|6683.5|6689.9|6683.9|6689.5|6683.5|0
1645074990000|2022-02-17 05:16:30|6690|6684|6690.5|6684.5|6690.5|6684.5|6690|6684|0
1645075000000|2022-02-17 05:16:40|6690.9|6684.9|6691|6685|6691|6685|6690.9|6684.9|1
1645075010000|2022-02-17 05:16:50|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|0
1645075030000|2022-02-17 05:17:10|6692|6686|6692.5|6686.5|6692.5|6686.5|6692|6686|0
1645075040000|2022-02-17 05:17:20|6693|6687|6693.5|6687.5|6693.5|6687.5|6693|6687|0
1645075060000|2022-02-17 05:17:40|6694|6688|6693.6|6687.6|6694|6688|6693.5|6687.5|0
1645075070000|2022-02-17 05:17:50|6694.5|6688.5|6695.5|6689.5|6695.5|6689.5|6694.5|6688.5|2
1645075080000|2022-02-17 05:18:00|6695|6689|6695|6689|6695|6689|6695|6689|1
1645075090000|2022-02-17 05:18:10|6694.9|6688.9|6695|6689|6695|6689|6694|6688|0
1645075130000|2022-02-17 05:18:50|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|0
1645075140000|2022-02-17 05:19:00|6694.5|6688.5|6694|6688|6694.5|6688.5|6694|6688|1
1645075150000|2022-02-17 05:19:10|6694.5|6688.5|6695|6689|6695|6689|6694.5|6688.5|0
1645075160000|2022-02-17 05:19:20|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|0
1645075170000|2022-02-17 05:19:30|6695|6689|6695|6689|6695|6689|6695|6689|0
1645075180000|2022-02-17 05:19:40|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|0
1645075200000|2022-02-17 05:20:00|6695|6689|6695|6689|6695|6689|6695|6689|0
1645075220000|2022-02-17 05:20:20|6696|6690|6696.5|6690.5|6696.5|6690.5|6696|6690|0
1645075250000|2022-02-17 05:20:50|6698.7|6692.7|6699|6693|6699|6693|6698|6692|17
1645075260000|2022-02-17 05:21:00|6698.5|6692.5|6699.5|6693.5|6699.5|6693.5|6698.5|6692.5|0
1645075270000|2022-02-17 05:21:10|6698.5|6692.5|6697|6691|6698.5|6692.5|6697|6691|1
1645075280000|2022-02-17 05:21:20|6697.5|6691.5|6696.5|6690.5|6697.5|6691.5|6696.5|6690.5|0
1645075290000|2022-02-17 05:21:30|6696|6690|6695.5|6689.5|6696|6690|6695.5|6689.5|0
1645075320000|2022-02-17 05:22:00|6696|6690|6696|6690|6696|6690|6696|6690|0
1645075340000|2022-02-17 05:22:20|6697|6691|6697|6691|6697|6691|6697|6691|0
1645075400000|2022-02-17 05:23:20|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|0
1645075410000|2022-02-17 05:23:30|6693.6|6687.6|6693.5|6687.5|6693.6|6687.6|6693.5|6687.5|0
1645075460000|2022-02-17 05:24:20|6693|6687|6693|6687|6693|6687|6693|6687|0
1645075470000|2022-02-17 05:24:30|6693.5|6687.5|6694.1|6688.1|6694.1|6688.1|6693.5|6687.5|0
1645075480000|2022-02-17 05:24:40|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|0
1645075500000|2022-02-17 05:25:00|6694.6|6688.6|6694.7|6688.7|6694.7|6688.7|6694.6|6688.6|0
1645075510000|2022-02-17 05:25:10|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|0
1645075520000|2022-02-17 05:25:20|6697|6691|6697|6691|6697|6691|6697|6691|0
1645075550000|2022-02-17 05:25:50|6697.4|6691.4|6697|6691|6697.4|6691.4|6697|6691|0
1645075600000|2022-02-17 05:26:40|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|0
1645075610000|2022-02-17 05:26:50|6696|6690|6694.1|6688.1|6696.5|6690.5|6694.1|6688.1|0
1645075630000|2022-02-17 05:27:10|6694|6688|6693.5|6687.5|6694|6688|6693.5|6687.5|0
1645075640000|2022-02-17 05:27:20|6693|6687|6693.5|6687.5|6694|6688|6693|6687|0
1645075650000|2022-02-17 05:27:30|6694.6|6688.6|6693.5|6687.5|6694.6|6688.6|6693.5|6687.5|1
1645075670000|2022-02-17 05:27:50|6693.6|6687.6|6694|6688|6694|6688|6693.6|6687.6|0
1645075690000|2022-02-17 05:28:10|6693.5|6687.5|6693.5|6687.5|6693.5|6687.5|6693.5|6687.5|1
1645075700000|2022-02-17 05:28:20|6693|6687|6691.5|6685.5|6693|6687|6691.5|6685.5|2
1645075730000|2022-02-17 05:28:50|6691|6685|6691|6685|6691|6685|6691|6685|0
1645075740000|2022-02-17 05:29:00|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|6691.4|6685.4|0
1645075750000|2022-02-17 05:29:10|6690.1|6684.1|6689.5|6683.5|6690.1|6684.1|6688.8|6682.8|2
1645075770000|2022-02-17 05:29:30|6689|6683|6689|6683|6689|6683|6689|6683|0
1645075780000|2022-02-17 05:29:40|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|0
1645075800000|2022-02-17 05:30:00|6690|6684|6694.5|6688.5|6695.5|6689.5|6690|6684|2
1645075820000|2022-02-17 05:30:20|6694|6688|6694|6688|6694.5|6688.5|6694|6688|0
1645075830000|2022-02-17 05:30:30|6693.5|6687.5|6695.5|6689.5|6698.5|6692.5|6693.5|6687.5|15
1645075840000|2022-02-17 05:30:40|6695.1|6689.1|6695.5|6689.5|6695.5|6689.5|6695.1|6689.1|0
1645075850000|2022-02-17 05:30:50|6696|6690|6695.5|6689.5|6696|6690|6695.5|6689.5|0
1645075860000|2022-02-17 05:31:00|6695.1|6689.1|6695.1|6689.1|6695.5|6689.5|6695.1|6689.1|0
1645075870000|2022-02-17 05:31:10|6695|6689|6695.5|6689.5|6695.5|6689.5|6695|6689|0
1645075880000|2022-02-17 05:31:20|6695.1|6689.1|6696|6690|6696|6690|6695.1|6689.1|0
1645075890000|2022-02-17 05:31:30|6697|6691|6697|6691|6697|6691|6697|6691|0
1645075900000|2022-02-17 05:31:40|6697.5|6691.5|6696.1|6690.1|6698|6692|6696.1|6690.1|0
1645075910000|2022-02-17 05:31:50|6696|6690|6696|6690|6696.5|6690.5|6696|6690|0
1645075920000|2022-02-17 05:32:00|6696.5|6690.5|6698|6692|6699|6693|6696.5|6690.5|0
1645075930000|2022-02-17 05:32:10|6697.5|6691.5|6695.1|6689.1|6697.5|6691.5|6695.1|6689.1|1
1645075950000|2022-02-17 05:32:30|6694.5|6688.5|6693.6|6687.6|6694.5|6688.5|6693.6|6687.6|0
1645075970000|2022-02-17 05:32:50|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|6693.6|6687.6|0
1645075980000|2022-02-17 05:33:00|6694|6688|6693.5|6687.5|6694|6688|6693.5|6687.5|0
1645075990000|2022-02-17 05:33:10|6694|6688|6692|6686|6694|6688|6691.5|6685.5|1
1645076000000|2022-02-17 05:33:20|6691.5|6685.5|6689.5|6683.5|6691.5|6685.5|6689.5|6683.5|0
1645076030000|2022-02-17 05:33:50|6688.9|6682.9|6687.5|6681.5|6688.9|6682.9|6687.5|6681.5|3
1645076040000|2022-02-17 05:34:00|6687|6681|6686|6680|6687|6681|6686|6680|1
1645076050000|2022-02-17 05:34:10|6686.5|6680.5|6687.5|6681.5|6688|6682|6686.5|6680.5|0
1645076060000|2022-02-17 05:34:20|6687.4|6681.4|6686.1|6680.1|6687.4|6681.4|6686.1|6680.1|0
1645076070000|2022-02-17 05:34:30|6685.5|6679.5|6686|6680|6686|6680|6685|6679|0
1645076080000|2022-02-17 05:34:40|6685.9|6679.9|6686|6680|6686|6680|6685.9|6679.9|12
1645076090000|2022-02-17 05:34:50|6685.9|6679.9|6685|6679|6685.9|6679.9|6685|6679|0
1645076110000|2022-02-17 05:35:10|6687|6681|6688|6682|6688|6682|6687|6681|0
1645076120000|2022-02-17 05:35:20|6687.5|6681.5|6688|6682|6688|6682|6687.5|6681.5|0
1645076130000|2022-02-17 05:35:30|6688.5|6682.5|6688|6682|6688.5|6682.5|6688|6682|0
1645076160000|2022-02-17 05:36:00|6689|6683|6690|6684|6690|6684|6689|6683|0
1645076170000|2022-02-17 05:36:10|6688.5|6682.5|6689|6683|6689|6683|6688.5|6682.5|0
1645076180000|2022-02-17 05:36:20|6688.5|6682.5|6687|6681|6688.5|6682.5|6687|6681|0
1645076190000|2022-02-17 05:36:30|6687.5|6681.5|6690.5|6684.5|6690.5|6684.5|6687.5|6681.5|3
1645076200000|2022-02-17 05:36:40|6690|6684|6689.5|6683.5|6690|6684|6686.8|6680.8|6
1645076220000|2022-02-17 05:37:00|6690.5|6684.5|6691|6685|6691.5|6685.5|6690.5|6684.5|0
1645076280000|2022-02-17 05:38:00|6694|6688|6693.4|6687.4|6694|6688|6693.4|6687.4|1
1645076290000|2022-02-17 05:38:10|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|0
1645076300000|2022-02-17 05:38:20|6692.1|6686.1|6692|6686|6692.1|6686.1|6692|6686|0
1645076320000|2022-02-17 05:38:40|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|0
1645076340000|2022-02-17 05:39:00|6693|6687|6696|6690|6696|6690|6693|6687|0
1645076350000|2022-02-17 05:39:10|6696.5|6690.5|6692.5|6686.5|6696.5|6690.5|6692.5|6686.5|3
1645076360000|2022-02-17 05:39:20|6692.1|6686.1|6692.5|6686.5|6692.5|6686.5|6692.1|6686.1|0
1645076370000|2022-02-17 05:39:30|6695.4|6689.4|6695.5|6689.5|6696|6690|6695.4|6689.4|6
1645076390000|2022-02-17 05:39:50|6696|6690|6695.5|6689.5|6696|6690|6695.5|6689.5|0
1645076400000|2022-02-17 05:40:00|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|0
1645076410000|2022-02-17 05:40:10|6697.4|6691.4|6699.5|6693.5|6699.9|6693.9|6697.4|6691.4|1
1645076460000|2022-02-17 05:41:00|6700|6694|6700|6694|6700|6694|6700|6694|0
1645076480000|2022-02-17 05:41:20|6700.1|6694.1|6701.5|6695.5|6702.5|6696.5|6700.1|6694.1|1
1645076500000|2022-02-17 05:41:40|6702.5|6696.5|6701.5|6695.5|6702.5|6696.5|6701.5|6695.5|1
1645076510000|2022-02-17 05:41:50|6701.1|6695.1|6701|6695|6701.1|6695.1|6701|6695|0
1645076520000|2022-02-17 05:42:00|6701.5|6695.5|6701.5|6695.5|6702.1|6696.1|6701.5|6695.5|0
1645076530000|2022-02-17 05:42:10|6701|6695|6699.5|6693.5|6701|6695|6699.5|6693.5|0
1645076540000|2022-02-17 05:42:20|6699.1|6693.1|6698.5|6692.5|6699.1|6693.1|6698.5|6692.5|0
1645076550000|2022-02-17 05:42:30|6699|6693|6699|6693|6699|6693|6698.1|6692.1|0
1645076560000|2022-02-17 05:42:40|6698.8|6692.8|6697.5|6691.5|6698.8|6692.8|6697.5|6691.5|0
1645076570000|2022-02-17 05:42:50|6697.4|6691.4|6698|6692|6698|6692|6697.4|6691.4|1
1645076580000|2022-02-17 05:43:00|6698.6|6692.6|6699.1|6693.1|6699.1|6693.1|6698.6|6692.6|0
1645076600000|2022-02-17 05:43:20|6698.1|6692.1|6698.1|6692.1|6698.1|6692.1|6698.1|6692.1|1
1645076610000|2022-02-17 05:43:30|6698|6692|6696.5|6690.5|6698|6692|6696.5|6690.5|0
1645076620000|2022-02-17 05:43:40|6696|6690|6696.5|6690.5|6696.6|6690.6|6696|6690|0
1645076630000|2022-02-17 05:43:50|6696.6|6690.6|6696.6|6690.6|6696.6|6690.6|6696.6|6690.6|0
1645076640000|2022-02-17 05:44:00|6697.1|6691.1|6693.5|6687.5|6697.1|6691.1|6693.5|6687.5|6
1645076650000|2022-02-17 05:44:10|6692.6|6686.6|6693|6687|6693|6687|6692.6|6686.6|0
1645076660000|2022-02-17 05:44:20|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|0
1645076680000|2022-02-17 05:44:40|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1645076690000|2022-02-17 05:44:50|6692.5|6686.5|6693.5|6687.5|6693.5|6687.5|6692.5|6686.5|1
1645076710000|2022-02-17 05:45:10|6693|6687|6693|6687|6693|6687|6693|6687|0
1645076730000|2022-02-17 05:45:30|6693.3|6687.3|6693.5|6687.5|6693.5|6687.5|6693.3|6687.3|1
1645076740000|2022-02-17 05:45:40|6693.1|6687.1|6693|6687|6693.1|6687.1|6693|6687|0
1645076760000|2022-02-17 05:46:00|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1645076770000|2022-02-17 05:46:10|6691.7|6685.7|6691.1|6685.1|6691.7|6685.7|6691.1|6685.1|0
1645076780000|2022-02-17 05:46:20|6691|6685|6688|6682|6691|6685|6687.6|6681.6|1
1645076810000|2022-02-17 05:46:50|6686.1|6680.1|6687.1|6681.1|6687.5|6681.5|6686.1|6680.1|2
1645076820000|2022-02-17 05:47:00|6687.5|6681.5|6686.5|6680.5|6687.5|6681.5|6686.5|6680.5|0
1645076830000|2022-02-17 05:47:10|6686|6680|6685|6679|6686|6680|6685|6679|0
1645076850000|2022-02-17 05:47:30|6684|6678|6683|6677|6684|6678|6683|6677|0
1645076860000|2022-02-17 05:47:40|6684|6678|6684|6678|6684|6678|6684|6678|0
1645076870000|2022-02-17 05:47:50|6682.5|6676.5|6684|6678|6684|6678|6682.5|6676.5|0
1645076880000|2022-02-17 05:48:00|6683.5|6677.5|6683|6677|6683.5|6677.5|6683|6677|2
1645076890000|2022-02-17 05:48:10|6682|6676|6681|6675|6682|6676|6681|6675|0
1645076910000|2022-02-17 05:48:30|6680.9|6674.9|6682|6676|6682|6676|6680|6674|2
1645076920000|2022-02-17 05:48:40|6682.1|6676.1|6682|6676|6683|6677|6682|6676|0
1645076930000|2022-02-17 05:48:50|6682.5|6676.5|6682|6676|6682.5|6676.5|6682|6676|0
1645076950000|2022-02-17 05:49:10|6681.6|6675.6|6682|6676|6682|6676|6681.6|6675.6|0
1645076960000|2022-02-17 05:49:20|6680.6|6674.6|6680.6|6674.6|6680.6|6674.6|6680.6|6674.6|0
1645076980000|2022-02-17 05:49:40|6681|6675|6682|6676|6682|6676|6681|6675|0
1645077000000|2022-02-17 05:50:00|6683.5|6677.5|6684|6678|6684|6678|6683.5|6677.5|2
1645077010000|2022-02-17 05:50:10|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|0
1645077020000|2022-02-17 05:50:20|6685|6679|6685|6679|6685|6679|6685|6679|0
1645077030000|2022-02-17 05:50:30|6686|6680|6686.5|6680.5|6686.5|6680.5|6686|6680|0
1645077040000|2022-02-17 05:50:40|6686|6680|6685|6679|6686|6680|6685|6679|0
1645077050000|2022-02-17 05:50:50|6684.1|6678.1|6684.1|6678.1|6684.1|6678.1|6684.1|6678.1|0
1645077060000|2022-02-17 05:51:00|6683.6|6677.6|6686|6680|6686|6680|6683.6|6677.6|0
1645077070000|2022-02-17 05:51:10|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645077080000|2022-02-17 05:51:20|6687|6681|6687|6681|6687|6681|6687|6681|0
1645077090000|2022-02-17 05:51:30|6687.5|6681.5|6687.5|6681.5|6687.5|6681.5|6687.5|6681.5|0
1645077110000|2022-02-17 05:51:50|6686|6680|6686|6680|6686|6680|6686|6680|1
1645077120000|2022-02-17 05:52:00|6686.2|6680.2|6687|6681|6687|6681|6686.2|6680.2|0
1645077130000|2022-02-17 05:52:10|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645077150000|2022-02-17 05:52:30|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|0
1645077160000|2022-02-17 05:52:40|6687|6681|6687|6681|6687|6681|6687|6681|0
1645077170000|2022-02-17 05:52:50|6686.1|6680.1|6684.5|6678.5|6686.1|6680.1|6684.5|6678.5|0
1645077180000|2022-02-17 05:53:00|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645077200000|2022-02-17 05:53:20|6687|6681|6686|6680|6687|6681|6686|6680|0
1645077210000|2022-02-17 05:53:30|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645077230000|2022-02-17 05:53:50|6687|6681|6687|6681|6687|6681|6687|6681|0
1645077250000|2022-02-17 05:54:10|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645077260000|2022-02-17 05:54:20|6686|6680|6687|6681|6687|6681|6686|6680|0
1645077280000|2022-02-17 05:54:40|6686|6680|6686|6680|6687|6681|6686|6680|9
1645077290000|2022-02-17 05:54:50|6686.5|6680.5|6688|6682|6688|6682|6686.5|6680.5|1
1645077300000|2022-02-17 05:55:00|6688.5|6682.5|6689|6683|6689.5|6683.5|6688.5|6682.5|0
1645077320000|2022-02-17 05:55:20|6688.5|6682.5|6689|6683|6689|6683|6688.5|6682.5|0
1645077330000|2022-02-17 05:55:30|6689.5|6683.5|6689|6683|6689.5|6683.5|6689|6683|0
1645077340000|2022-02-17 05:55:40|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|0
1645077350000|2022-02-17 05:55:50|6689|6683|6689|6683|6689|6683|6689|6683|0
1645077360000|2022-02-17 05:56:00|6689.5|6683.5|6689.5|6683.5|6690|6684|6689.5|6683.5|0
1645077370000|2022-02-17 05:56:10|6689|6683|6689|6683|6689|6683|6688.9|6682.9|0
1645077380000|2022-02-17 05:56:20|6688.5|6682.5|6688|6682|6688.5|6682.5|6688|6682|0
1645077400000|2022-02-17 05:56:40|6687.5|6681.5|6692|6686|6692|6686|6687.5|6681.5|0
1645077430000|2022-02-17 05:57:10|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|1
1645077440000|2022-02-17 05:57:20|6691|6685|6691|6685|6691|6685|6691|6685|0
1645077450000|2022-02-17 05:57:30|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|0
1645077470000|2022-02-17 05:57:50|6691|6685|6690|6684|6691|6685|6690|6684|0
1645077480000|2022-02-17 05:58:00|6691|6685|6691|6685|6692|6686|6691|6685|0
1645077490000|2022-02-17 05:58:10|6692|6686|6692|6686|6692|6686|6692|6686|0
1645077500000|2022-02-17 05:58:20|6691|6685|6691|6685|6691|6685|6691|6685|0
1645077540000|2022-02-17 05:59:00|6692|6686|6692|6686|6693|6687|6692|6686|0
1645077550000|2022-02-17 05:59:10|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|0
1645077560000|2022-02-17 05:59:20|6691|6685|6690.5|6684.5|6691|6685|6690.5|6684.5|0
1645077590000|2022-02-17 05:59:50|6687.5|6681.5|6686.5|6680.5|6687.5|6681.5|6686.5|6680.5|7
1645077600000|2022-02-17 06:00:00|6685|6679|6683.5|6677.5|6685|6679|6683.5|6677.5|0
1645077610000|2022-02-17 06:00:10|6683|6677|6683|6677|6683|6677|6683|6677|0
1645077620000|2022-02-17 06:00:20|6680.5|6674.5|6683|6677|6683|6677|6680.5|6674.5|1
1645077630000|2022-02-17 06:00:30|6684|6678|6684|6678|6684|6678|6683.5|6677.5|0
1645077650000|2022-02-17 06:00:50|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|0
1645077670000|2022-02-17 06:01:10|6684|6678|6684.5|6678.5|6684.5|6678.5|6684|6678|0
1645077690000|2022-02-17 06:01:30|6684|6678|6684|6678|6684|6678|6684|6678|0
1645077700000|2022-02-17 06:01:40|||||||||1
1645077710000|2022-02-17 06:01:50|6683|6677|6682|6676|6683|6677|6682|6676|0
1645077720000|2022-02-17 06:02:00|6682.5|6676.5|6684|6678|6684|6678|6682.5|6676.5|1
1645077730000|2022-02-17 06:02:10|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|14
1645077740000|2022-02-17 06:02:20|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|0
1645077760000|2022-02-17 06:02:40|6687|6681|6686.5|6680.5|6687|6681|6686.5|6680.5|1
1645077780000|2022-02-17 06:03:00|6687|6681|6687|6681|6687|6681|6687|6681|0
1645077800000|2022-02-17 06:03:20|6686.5|6680.5|6686.1|6680.1|6686.5|6680.5|6686.1|6680.1|0
1645077820000|2022-02-17 06:03:40|6685.6|6679.6|6685|6679|6685.6|6679.6|6685|6679|1
1645077830000|2022-02-17 06:03:50|6684|6678|6682|6676|6684|6678|6682|6676|2
1645077840000|2022-02-17 06:04:00|6682.1|6676.1|6687.5|6681.5|6687.5|6681.5|6682.1|6676.1|2
1645077850000|2022-02-17 06:04:10|6686.5|6680.5|6688|6682|6688|6682|6686.5|6680.5|0
1645077870000|2022-02-17 06:04:30|6687.5|6681.5|6687.5|6681.5|6687.5|6681.5|6687.5|6681.5|0
1645077880000|2022-02-17 06:04:40|6687|6681|6686.5|6680.5|6687|6681|6686.5|6680.5|0
1645077890000|2022-02-17 06:04:50|6686.6|6680.6|6688|6682|6688|6682|6686.6|6680.6|0
1645077900000|2022-02-17 06:05:00|6688.5|6682.5|6688.5|6682.5|6688.5|6682.5|6688.5|6682.5|0
1645077910000|2022-02-17 06:05:10|6688|6682|6687.5|6681.5|6688|6682|6687.5|6681.5|0
1645077920000|2022-02-17 06:05:20|6688|6682|6688.5|6682.5|6688.5|6682.5|6688|6682|0
1645077940000|2022-02-17 06:05:40|6688|6682|6687.5|6681.5|6688|6682|6687.5|6681.5|0
1645077950000|2022-02-17 06:05:50|6687|6681|6686|6680|6687|6681|6686|6680|0
1645077960000|2022-02-17 06:06:00|6685.5|6679.5|6686|6680|6686|6680|6685.5|6679.5|0
1645077990000|2022-02-17 06:06:30|6685|6679|6685|6679|6685|6679|6685|6679|0
1645078000000|2022-02-17 06:06:40|6685.5|6679.5|6686.5|6680.5|6686.5|6680.5|6685.5|6679.5|0
1645078010000|2022-02-17 06:06:50|6686|6680|6686|6680|6686|6680|6686|6680|0
1645078020000|2022-02-17 06:07:00|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645078030000|2022-02-17 06:07:10|6687|6681|6687.5|6681.5|6688|6682|6687|6681|0
1645078050000|2022-02-17 06:07:30|6688|6682|6690|6684|6690|6684|6688|6682|0
1645078070000|2022-02-17 06:07:50|6689.5|6683.5|6689.5|6683.5|6691.5|6685.5|6689.5|6683.5|0
1645078080000|2022-02-17 06:08:00|6690|6684|6689|6683|6690|6684|6689|6683|0
1645078090000|2022-02-17 06:08:10|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|0
1645078100000|2022-02-17 06:08:20|6691|6685|6691|6685|6691.5|6685.5|6691|6685|0
1645078130000|2022-02-17 06:08:50|6690.5|6684.5|6690|6684|6690.5|6684.5|6690|6684|0
1645078140000|2022-02-17 06:09:00|6689.5|6683.5|6688|6682|6689.5|6683.5|6688|6682|1
1645078180000|2022-02-17 06:09:40|6687.5|6681.5|6688|6682|6688|6682|6687.5|6681.5|0
1645078190000|2022-02-17 06:09:50|6687.5|6681.5|6687.5|6681.5|6687.5|6681.5|6687.5|6681.5|0
1645078200000|2022-02-17 06:10:00|6688|6682|6687.5|6681.5|6688|6682|6687.5|6681.5|0
1645078210000|2022-02-17 06:10:10|6687|6681|6688.4|6682.4|6688.5|6682.5|6687|6681|0
1645078220000|2022-02-17 06:10:20|6688.5|6682.5|6688.5|6682.5|6688.5|6682.5|6688.5|6682.5|0
1645078230000|2022-02-17 06:10:30|6689|6683|6688.5|6682.5|6689|6683|6688.5|6682.5|0
1645078240000|2022-02-17 06:10:40|6688.6|6682.6|6690.5|6684.5|6690.5|6684.5|6688.6|6682.6|0
1645078250000|2022-02-17 06:10:50|6690|6684|6690|6684|6690|6684|6690|6684|0
1645078260000|2022-02-17 06:11:00|6690.5|6684.5|6690|6684|6690.5|6684.5|6690|6684|0
1645078270000|2022-02-17 06:11:10|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|0
1645078290000|2022-02-17 06:11:30|6691.5|6685.5|6692|6686|6692|6686|6691.5|6685.5|0
1645078320000|2022-02-17 06:12:00|6692.5|6686.5|6693|6687|6693|6687|6692.5|6686.5|0
1645078330000|2022-02-17 06:12:10|6692.9|6686.9|6692.5|6686.5|6693|6687|6692.5|6686.5|0
1645078340000|2022-02-17 06:12:20|6692|6686|6691.5|6685.5|6692|6686|6691.5|6685.5|0
1645078350000|2022-02-17 06:12:30|6692|6686|6692|6686|6692|6686|6692|6686|0
1645078360000|2022-02-17 06:12:40|6692.5|6686.5|6693|6687|6693.5|6687.5|6692.5|6686.5|0
1645078370000|2022-02-17 06:12:50|6694|6688|6694|6688|6694|6688|6694|6688|0
1645078380000|2022-02-17 06:13:00|6695.4|6689.4|6695|6689|6695.4|6689.4|6695|6689|0
1645078420000|2022-02-17 06:13:40|6694.9|6688.9|6695|6689|6696|6690|6694.9|6688.9|1
1645078430000|2022-02-17 06:13:50|6695.5|6689.5|6695.5|6689.5|6696|6690|6695|6689|0
1645078440000|2022-02-17 06:14:00|6695.4|6689.4|6694.5|6688.5|6695.4|6689.4|6694.5|6688.5|0
1645078470000|2022-02-17 06:14:30|6694.1|6688.1|6693|6687|6694.1|6688.1|6693|6687|0
1645078500000|2022-02-17 06:15:00|6692.6|6686.6|6692.1|6686.1|6692.6|6686.6|6692.1|6686.1|0
1645078510000|2022-02-17 06:15:10|6692|6686|6692.1|6686.1|6692.1|6686.1|6692|6686|0
1645078520000|2022-02-17 06:15:20|6692|6686|6692|6686|6692|6686|6692|6686|0
1645078530000|2022-02-17 06:15:30|6692.5|6686.5|6693.5|6687.5|6693.5|6687.5|6692.5|6686.5|0
1645078540000|2022-02-17 06:15:40|6694.6|6688.6|6694.6|6688.6|6694.6|6688.6|6694.6|6688.6|0
1645078550000|2022-02-17 06:15:50|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|0
1645078560000|2022-02-17 06:16:00|6695|6689|6696.5|6690.5|6696.5|6690.5|6695|6689|0
1645078570000|2022-02-17 06:16:10|6697|6691|6697.5|6691.5|6697.5|6691.5|6697|6691|0
1645078580000|2022-02-17 06:16:20|6698|6692|6697.5|6691.5|6698|6692|6697.5|6691.5|1
1645078600000|2022-02-17 06:16:40|6698|6692|6698|6692|6698|6692|6698|6692|0
1645078620000|2022-02-17 06:17:00|6697.5|6691.5|6697|6691|6697.5|6691.5|6697|6691|0
1645078630000|2022-02-17 06:17:10|6696.5|6690.5|6695.6|6689.6|6696.5|6690.5|6695.6|6689.6|0
1645078650000|2022-02-17 06:17:30|6695.1|6689.1|6694.1|6688.1|6695.1|6689.1|6692|6686|1
1645078660000|2022-02-17 06:17:40|6694.5|6688.5|6694.5|6688.5|6695|6689|6694.1|6688.1|0
1645078670000|2022-02-17 06:17:50|6693.5|6687.5|6693.5|6687.5|6693.5|6687.5|6693.5|6687.5|0
1645078680000|2022-02-17 06:18:00|6693.6|6687.6|6694|6688|6694|6688|6693.6|6687.6|0
1645078710000|2022-02-17 06:18:30|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|0
1645078740000|2022-02-17 06:19:00|6693.4|6687.4|6694|6688|6694|6688|6693.4|6687.4|1
1645078750000|2022-02-17 06:19:10|6694.1|6688.1|6694.5|6688.5|6694.5|6688.5|6694.1|6688.1|0
1645078760000|2022-02-17 06:19:20|6694|6688|6694.5|6688.5|6694.5|6688.5|6694|6688|0
1645078780000|2022-02-17 06:19:40|6694.9|6688.9|6694.5|6688.5|6695.5|6689.5|6694.5|6688.5|0
1645078790000|2022-02-17 06:19:50|6695|6689|6695.5|6689.5|6695.5|6689.5|6695|6689|0
1645078800000|2022-02-17 06:20:00|6695|6689|6695|6689|6695|6689|6695|6689|0
1645078810000|2022-02-17 06:20:10|6695.1|6689.1|6695.5|6689.5|6695.6|6689.6|6695|6689|1
1645078820000|2022-02-17 06:20:20|6695.7|6689.7|6695.1|6689.1|6695.7|6689.7|6695.1|6689.1|0
1645078850000|2022-02-17 06:20:50|6692.6|6686.6|6692.6|6686.6|6692.6|6686.6|6692.6|6686.6|0
1645078860000|2022-02-17 06:21:00|6693.1|6687.1|6693.5|6687.5|6694.1|6688.1|6693.1|6687.1|0
1645078870000|2022-02-17 06:21:10|6694|6688|6694|6688|6694|6688|6694|6688|0
1645078890000|2022-02-17 06:21:30|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|0
1645078910000|2022-02-17 06:21:50|6694|6688|6692.6|6686.6|6694|6688|6692.6|6686.6|0
1645078920000|2022-02-17 06:22:00|6693|6687|6695|6689|6695|6689|6693|6687|0
1645078930000|2022-02-17 06:22:10|||||||||1
1645078950000|2022-02-17 06:22:30|6695.1|6689.1|6695.5|6689.5|6695.5|6689.5|6695.1|6689.1|0
1645078960000|2022-02-17 06:22:40|6697|6691|6696|6690|6697|6691|6695.6|6689.6|0
1645078970000|2022-02-17 06:22:50|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|0
1645078980000|2022-02-17 06:23:00|6695|6689|6695|6689|6695|6689|6695|6689|0
1645079000000|2022-02-17 06:23:20|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|0
1645079010000|2022-02-17 06:23:30|6695|6689|6695|6689|6695|6689|6695|6689|0
1645079030000|2022-02-17 06:23:50|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|0
1645079040000|2022-02-17 06:24:00|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|0
1645079050000|2022-02-17 06:24:10|6695|6689|6696.5|6690.5|6696.5|6690.5|6695|6689|0
1645079060000|2022-02-17 06:24:20|6696|6690|6696.5|6690.5|6696.5|6690.5|6696|6690|0
1645079070000|2022-02-17 06:24:30|6696|6690|6696|6690|6696|6690|6696|6690|0
1645079080000|2022-02-17 06:24:40|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|0
1645079090000|2022-02-17 06:24:50|6693|6687|6693.1|6687.1|6693.5|6687.5|6692.6|6686.6|1
1645079100000|2022-02-17 06:25:00|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|0
1645079110000|2022-02-17 06:25:10|6693.6|6687.6|6693.6|6687.6|6694.1|6688.1|6693.6|6687.6|0
1645079120000|2022-02-17 06:25:20|6694|6688|6694.1|6688.1|6694.1|6688.1|6694|6688|0
1645079130000|2022-02-17 06:25:30|6695|6689|6696|6690|6696|6690|6695|6689|0
1645079140000|2022-02-17 06:25:40|6696.5|6690.5|6696.5|6690.5|6697|6691|6696.1|6690.1|0
1645079150000|2022-02-17 06:25:50|6696|6690|6696|6690|6696|6690|6695.5|6689.5|0
1645079160000|2022-02-17 06:26:00|6695.5|6689.5|6694.1|6688.1|6695.5|6689.5|6694.1|6688.1|0
1645079170000|2022-02-17 06:26:10|6694.5|6688.5|6696.5|6690.5|6697|6691|6694.5|6688.5|0
1645079180000|2022-02-17 06:26:20|6696|6690|6697|6691|6697|6691|6695|6689|0
1645079190000|2022-02-17 06:26:30|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|0
1645079210000|2022-02-17 06:26:50|6696|6690|6695.5|6689.5|6696.5|6690.5|6695.5|6689.5|0
1645079220000|2022-02-17 06:27:00|6696|6690|6697.5|6691.5|6697.5|6691.5|6696|6690|1
1645079230000|2022-02-17 06:27:10|6697|6691|6697.1|6691.1|6697.7|6691.7|6697|6691|0
1645079240000|2022-02-17 06:27:20|6697.5|6691.5|6697.5|6691.5|6697.5|6691.5|6697.5|6691.5|0
1645079290000|2022-02-17 06:28:10|6698|6692|6697.5|6691.5|6698|6692|6697.5|6691.5|1
1645079310000|2022-02-17 06:28:30|6697|6691|6697|6691|6697|6691|6697|6691|0
1645079320000|2022-02-17 06:28:40|6696.5|6690.5|6696.5|6690.5|6697.5|6691.5|6696|6690|5
1645079330000|2022-02-17 06:28:50|6696.4|6690.4|6694|6688|6696.4|6690.4|6694|6688|1
1645079340000|2022-02-17 06:29:00|6694.5|6688.5|6696|6690|6696|6690|6694|6688|0
1645079350000|2022-02-17 06:29:10|6695.5|6689.5|6696|6690|6696|6690|6695|6689|0
1645079360000|2022-02-17 06:29:20|6695.6|6689.6|6696.5|6690.5|6696.5|6690.5|6695.5|6689.5|0
1645079370000|2022-02-17 06:29:30|6696.6|6690.6|6698|6692|6698|6692|6696.5|6690.5|0
1645079380000|2022-02-17 06:29:40|6698.5|6692.5|6698|6692|6698.5|6692.5|6697.5|6691.5|1
1645079390000|2022-02-17 06:29:50|6699.4|6693.4|6698|6692|6699.4|6693.4|6698|6692|0
1645079400000|2022-02-17 06:30:00|6698.5|6692.5|6698.6|6692.6|6700.5|6694.5|6698.5|6692.5|2
1645079410000|2022-02-17 06:30:10|6698.5|6692.5|6696.5|6690.5|6698.5|6692.5|6696.5|6690.5|0
1645079420000|2022-02-17 06:30:20|6696.1|6690.1|6697.5|6691.5|6698.5|6692.5|6696.1|6690.1|1
1645079430000|2022-02-17 06:30:30|6698.5|6692.5|6698|6692|6698.5|6692.5|6698|6692|0
1645079440000|2022-02-17 06:30:40|6698.1|6692.1|6696.5|6690.5|6698.1|6692.1|6696.5|6690.5|0
1645079450000|2022-02-17 06:30:50|6697|6691|6696|6690|6697|6691|6695.5|6689.5|0
1645079460000|2022-02-17 06:31:00|6695.5|6689.5|6697|6691|6697|6691|6695.5|6689.5|14
1645079470000|2022-02-17 06:31:10|6696.5|6690.5|6696|6690|6696.5|6690.5|6696|6690|0
1645079480000|2022-02-17 06:31:20|6696.5|6690.5|6697.5|6691.5|6698.5|6692.5|6696|6690|1
1645079490000|2022-02-17 06:31:30|6696.5|6690.5|6697.5|6691.5|6698|6692|6696.5|6690.5|1
1645079500000|2022-02-17 06:31:40|6697|6691|6697.1|6691.1|6697.1|6691.1|6697|6691|0
1645079510000|2022-02-17 06:31:50|6697.5|6691.5|6697.5|6691.5|6699|6693|6696.5|6690.5|1
1645079520000|2022-02-17 06:32:00|6698|6692|6698|6692|6698.5|6692.5|6698|6692|0
1645079530000|2022-02-17 06:32:10|6698.5|6692.5|6699|6693|6699|6693|6698.5|6692.5|0
1645079550000|2022-02-17 06:32:30|6700|6694|6701.5|6695.5|6701.5|6695.5|6700|6694|1
1645079560000|2022-02-17 06:32:40|6701.4|6695.4|6700.5|6694.5|6701.4|6695.4|6700.5|6694.5|0
1645079570000|2022-02-17 06:32:50|6700|6694|6702|6696|6702.5|6696.5|6700|6694|1
1645079580000|2022-02-17 06:33:00|6701|6695|6700.5|6694.5|6701.5|6695.5|6700.5|6694.5|0
1645079590000|2022-02-17 06:33:10|6699.9|6693.9|6699.5|6693.5|6699.9|6693.9|6698.6|6692.6|5
1645079600000|2022-02-17 06:33:20|6699.3|6693.3|6699.9|6693.9|6699.9|6693.9|6699.3|6693.3|63
1645079610000|2022-02-17 06:33:30|6700|6694|6700|6694|6700|6694|6700|6694|164
1645079620000|2022-02-17 06:33:40|||||||||1
1645079630000|2022-02-17 06:33:50|6700.4|6694.4|6701.5|6695.5|6702|6696|6700.4|6694.4|0
1645079640000|2022-02-17 06:34:00|6702.5|6696.5|6706|6700|6706|6700|6702.5|6696.5|5
1645079650000|2022-02-17 06:34:10|6705.6|6699.6|6706|6700|6706|6700|6704|6698|1
1645079660000|2022-02-17 06:34:20|6706.5|6700.5|6704.5|6698.5|6706.5|6700.5|6704.5|6698.5|0
1645079670000|2022-02-17 06:34:30|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|6705|6699|0
1645079680000|2022-02-17 06:34:40|6705.9|6699.9|6706|6700|6706|6700|6705.9|6699.9|0
1645079690000|2022-02-17 06:34:50|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|0
1645079700000|2022-02-17 06:35:00|6708.5|6702.5|6708.5|6702.5|6708.5|6702.5|6708|6702|1
1645079710000|2022-02-17 06:35:10|6707.5|6701.5|6706.5|6700.5|6708|6702|6706.5|6700.5|0
1645079720000|2022-02-17 06:35:20|6707.4|6701.4|6707.4|6701.4|6707.9|6701.9|6707.4|6701.4|0
1645079730000|2022-02-17 06:35:30|6707.9|6701.9|6707.4|6701.4|6707.9|6701.9|6707.4|6701.4|0
1645079740000|2022-02-17 06:35:40|6707.8|6701.8|6707.4|6701.4|6708.3|6702.3|6707.4|6701.4|0
1645079750000|2022-02-17 06:35:50|6707.9|6701.9|6708.3|6702.3|6708.3|6702.3|6707.9|6701.9|0
1645079770000|2022-02-17 06:36:10|6707.9|6701.9|6707.9|6701.9|6707.9|6701.9|6707.9|6701.9|0
1645079780000|2022-02-17 06:36:20|6707.5|6701.5|6706.5|6700.5|6707.5|6701.5|6706.5|6700.5|0
1645079790000|2022-02-17 06:36:30|6705.4|6699.4|6704.5|6698.5|6705.4|6699.4|6704.5|6698.5|0
1645079800000|2022-02-17 06:36:40|6704.9|6698.9|6704.3|6698.3|6704.9|6698.9|6704.3|6698.3|2
1645079810000|2022-02-17 06:36:50|6703|6697|6701|6695|6703|6697|6701|6695|2
1645079820000|2022-02-17 06:37:00|6702.5|6696.5|6701|6695|6702.9|6696.9|6701|6695|0
1645079830000|2022-02-17 06:37:10|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|0
1645079850000|2022-02-17 06:37:30|6701|6695|6700.8|6694.8|6701.8|6695.8|6700.4|6694.4|0
1645079860000|2022-02-17 06:37:40|6700.4|6694.4|6700.4|6694.4|6700.8|6694.8|6700|6694|0
1645079870000|2022-02-17 06:37:50|6700|6694|6700.4|6694.4|6700.4|6694.4|6699.8|6693.8|0
1645079880000|2022-02-17 06:38:00|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|0
1645079890000|2022-02-17 06:38:10|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|0
1645079900000|2022-02-17 06:38:20|6700.9|6694.9|6701.3|6695.3|6701.3|6695.3|6700.9|6694.9|0
1645079910000|2022-02-17 06:38:30|6702.4|6696.4|6701.9|6695.9|6702.4|6696.4|6701.8|6695.8|1
1645079920000|2022-02-17 06:38:40|6702.3|6696.3|6702.4|6696.4|6702.4|6696.4|6702.3|6696.3|0
1645079940000|2022-02-17 06:39:00|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|0
1645079960000|2022-02-17 06:39:20|6703.3|6697.3|6703.8|6697.8|6703.8|6697.8|6703.3|6697.3|1
1645079970000|2022-02-17 06:39:30|6704.4|6698.4|6704.8|6698.8|6704.8|6698.8|6704.4|6698.4|1
1645079990000|2022-02-17 06:39:50|6704.4|6698.4|6704.4|6698.4|6704.4|6698.4|6704.4|6698.4|0
1645080000000|2022-02-17 06:40:00|6704.5|6698.5|6705.8|6699.8|6705.8|6699.8|6704.5|6698.5|0
1645080010000|2022-02-17 06:40:10|6705.3|6699.3|6703.4|6697.4|6705.3|6699.3|6703.4|6697.4|0
1645080040000|2022-02-17 06:40:40|6703.8|6697.8|6703.9|6697.9|6703.9|6697.9|6703.8|6697.8|0
1645080050000|2022-02-17 06:40:50|6704.4|6698.4|6703.4|6697.4|6704.4|6698.4|6703.4|6697.4|0
1645080070000|2022-02-17 06:41:10|6702.9|6696.9|6701.9|6695.9|6702.9|6696.9|6701.4|6695.4|0
1645080080000|2022-02-17 06:41:20|6701.4|6695.4|6699.5|6693.5|6701.4|6695.4|6699.5|6693.5|0
1645080100000|2022-02-17 06:41:40|6699.4|6693.4|6697.9|6691.9|6699.4|6693.4|6697.9|6691.9|1
1645080110000|2022-02-17 06:41:50|6697.5|6691.5|6697.4|6691.4|6697.5|6691.5|6697.4|6691.4|0
1645080120000|2022-02-17 06:42:00|6697.8|6691.8|6697.3|6691.3|6697.8|6691.8|6697.3|6691.3|0
1645080140000|2022-02-17 06:42:20|6696.8|6690.8|6696.3|6690.3|6696.8|6690.8|6696.3|6690.3|0
1645080160000|2022-02-17 06:42:40|6695.8|6689.8|6696.9|6690.9|6697.4|6691.4|6695.8|6689.8|1
1645080180000|2022-02-17 06:43:00|6697|6691|6696.9|6690.9|6697|6691|6696.8|6690.8|1
1645080230000|2022-02-17 06:43:50|6696.4|6690.4|6696.4|6690.4|6696.4|6690.4|6696.4|6690.4|0
1645080240000|2022-02-17 06:44:00|6697.8|6691.8|6700.3|6694.3|6700.3|6694.3|6697.6|6691.6|1
1645080250000|2022-02-17 06:44:10|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|0
1645080260000|2022-02-17 06:44:20|6700.4|6694.4|6698.9|6692.9|6700.4|6694.4|6698.5|6692.5|0
1645080290000|2022-02-17 06:44:50|6698.8|6692.8|6697.9|6691.9|6698.8|6692.8|6697.9|6691.9|0
1645080300000|2022-02-17 06:45:00|6697.8|6691.8|6697.8|6691.8|6697.8|6691.8|6697.8|6691.8|0
1645080310000|2022-02-17 06:45:10|6696.9|6690.9|6696.8|6690.8|6696.9|6690.9|6696.8|6690.8|0
1645080330000|2022-02-17 06:45:30|6697.3|6691.3|6698.9|6692.9|6698.9|6692.9|6697.3|6691.3|1
1645080340000|2022-02-17 06:45:40|6699.4|6693.4|6699.4|6693.4|6699.4|6693.4|6699.4|6693.4|0
1645080350000|2022-02-17 06:45:50|6699|6693|6698.9|6692.9|6699|6693|6698.9|6692.9|0
1645080370000|2022-02-17 06:46:10|6699.3|6693.3|6699.8|6693.8|6699.8|6693.8|6699.3|6693.3|0
1645080400000|2022-02-17 06:46:40|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|0
1645080410000|2022-02-17 06:46:50|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6698.9|6692.9|0
1645080420000|2022-02-17 06:47:00|6698.9|6692.9|6699.8|6693.8|6699.8|6693.8|6698.9|6692.9|0
1645080430000|2022-02-17 06:47:10|6700.3|6694.3|6700.8|6694.8|6700.8|6694.8|6700.3|6694.3|0
1645080440000|2022-02-17 06:47:20|6701.8|6695.8|6702.3|6696.3|6702.8|6696.8|6701.8|6695.8|2
1645080450000|2022-02-17 06:47:30|6702.8|6696.8|6702.3|6696.3|6702.8|6696.8|6702|6696|1
1645080460000|2022-02-17 06:47:40|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|0
1645080470000|2022-02-17 06:47:50|6702.3|6696.3|6702.8|6696.8|6702.8|6696.8|6702.3|6696.3|0
1645080480000|2022-02-17 06:48:00|6704.1|6698.1|6704.9|6698.9|6705.4|6699.4|6703.8|6697.8|3
1645080490000|2022-02-17 06:48:10|6704|6698|6702.9|6696.9|6704|6698|6702.9|6696.9|1
1645080500000|2022-02-17 06:48:20|6703.4|6697.4|6698.4|6692.4|6704|6698|6698|6692|5
1645080520000|2022-02-17 06:48:40|6699|6693|6699|6693|6699|6693|6699|6693|0
1645080530000|2022-02-17 06:48:50|6699.5|6693.5|6700|6694|6700|6694|6699.5|6693.5|0
1645080540000|2022-02-17 06:49:00|6700.5|6694.5|6702|6696|6702.5|6696.5|6700.5|6694.5|1
1645080560000|2022-02-17 06:49:20|6701.5|6695.5|6702.4|6696.4|6702.4|6696.4|6701|6695|0
1645080570000|2022-02-17 06:49:30|6702|6696|6700|6694|6702|6696|6700|6694|0
1645080580000|2022-02-17 06:49:40|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|0
1645080600000|2022-02-17 06:50:00|6700|6694|6700|6694|6700|6694|6700|6694|0
1645080620000|2022-02-17 06:50:20|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|0
1645080640000|2022-02-17 06:50:40|6700|6694|6698.5|6692.5|6700|6694|6698.5|6692.5|0
1645080650000|2022-02-17 06:50:50|6697.9|6691.9|6699|6693|6699|6693|6697.5|6691.5|1
1645080660000|2022-02-17 06:51:00|6699.5|6693.5|6700.5|6694.5|6700.5|6694.5|6699.5|6693.5|2
1645080670000|2022-02-17 06:51:10|6700|6694|6700|6694|6700|6694|6700|6694|0
1645080690000|2022-02-17 06:51:30|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|0
1645080710000|2022-02-17 06:51:50|6701|6695|6700|6694|6701|6695|6700|6694|0
1645080720000|2022-02-17 06:52:00|6700.1|6694.1|6701|6695|6701|6695|6700.1|6694.1|0
1645080740000|2022-02-17 06:52:20|6700.8|6694.8|6697|6691|6700.8|6694.8|6696.6|6690.6|0
1645080750000|2022-02-17 06:52:30|6698|6692|6697|6691|6698|6692|6696.5|6690.5|1
1645080760000|2022-02-17 06:52:40|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|0
1645080780000|2022-02-17 06:53:00|6697|6691|6697.5|6691.5|6697.5|6691.5|6697|6691|0
1645080790000|2022-02-17 06:53:10|6697|6691|6697.5|6691.5|6697.5|6691.5|6697|6691|1
1645080800000|2022-02-17 06:53:20|6697.1|6691.1|6697|6691|6697.1|6691.1|6697|6691|0
1645080810000|2022-02-17 06:53:30|6697.1|6691.1|6699.5|6693.5|6699.5|6693.5|6697.1|6691.1|0
1645080820000|2022-02-17 06:53:40|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|0
1645080830000|2022-02-17 06:53:50|6701|6695|6699.5|6693.5|6701|6695|6699.5|6693.5|0
1645080840000|2022-02-17 06:54:00|6699.1|6693.1|6699.1|6693.1|6699.1|6693.1|6699.1|6693.1|0
1645080860000|2022-02-17 06:54:20|6700|6694|6700|6694|6700|6694|6700|6694|0
1645080890000|2022-02-17 06:54:50|6699.5|6693.5|6700.5|6694.5|6700.5|6694.5|6699.5|6693.5|0
1645080900000|2022-02-17 06:55:00|6700|6694|6698|6692|6700.9|6694.9|6698|6692|0
1645080910000|2022-02-17 06:55:10|6698.4|6692.4|6699|6693|6699|6693|6698.4|6692.4|0
1645080920000|2022-02-17 06:55:20|6699.5|6693.5|6700|6694|6700.5|6694.5|6699.5|6693.5|0
1645080950000|2022-02-17 06:55:50|6701|6695|6701|6695|6701|6695|6701|6695|0
1645080960000|2022-02-17 06:56:00|6701.5|6695.5|6702.4|6696.4|6702.9|6696.9|6701.5|6695.5|0
1645080970000|2022-02-17 06:56:10|6702.8|6696.8|6703.3|6697.3|6703.3|6697.3|6702.4|6696.4|0
1645080980000|2022-02-17 06:56:20|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|0
1645080990000|2022-02-17 06:56:30|6702.8|6696.8|6702|6696|6702.8|6696.8|6702|6696|0
1645081000000|2022-02-17 06:56:40|6702.4|6696.4|6702.8|6696.8|6702.8|6696.8|6702.4|6696.4|0
1645081020000|2022-02-17 06:57:00|6702|6696|6702|6696|6702|6696|6702|6696|0
1645081030000|2022-02-17 06:57:10|6702.8|6696.8|6702.4|6696.4|6702.8|6696.8|6702.4|6696.4|0
1645081070000|2022-02-17 06:57:50|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|6702.4|6696.4|0
1645081080000|2022-02-17 06:58:00|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|1
1645081090000|2022-02-17 06:58:10|6702.9|6696.9|6702.9|6696.9|6702.9|6696.9|6702.9|6696.9|0
1645081100000|2022-02-17 06:58:20|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|6701|6695|1
1645081110000|2022-02-17 06:58:30|6701|6695|6701|6695|6701|6695|6701|6695|0
1645081130000|2022-02-17 06:58:50|6701.5|6695.5|6702|6696|6702|6696|6701.5|6695.5|1
1645081140000|2022-02-17 06:59:00|6702.4|6696.4|6702.4|6696.4|6703.3|6697.3|6702|6696|0
1645081150000|2022-02-17 06:59:10|6702|6696|6702|6696|6702|6696|6702|6696|0
1645081170000|2022-02-17 06:59:30|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|0
1645081180000|2022-02-17 06:59:40|6700.4|6694.4|6699.1|6693.1|6700.4|6694.4|6699.1|6693.1|1
1645081190000|2022-02-17 06:59:50|6698.6|6692.6|6698.6|6692.6|6698.6|6692.6|6698.6|6692.6|0
1645081200000|2022-02-17 07:00:00|6698.5|6692.5|6696.4|6690.4|6698.5|6692.5|6696.4|6690.4|1
1645081210000|2022-02-17 07:00:10|6696.5|6690.5|6698|6692|6698|6692|6696.5|6690.5|0
1645081220000|2022-02-17 07:00:20|6698.5|6692.5|6698.9|6692.9|6698.9|6692.9|6698.5|6692.5|0
1645081230000|2022-02-17 07:00:30|6699.8|6693.8|6701.3|6695.3|6701.8|6695.8|6699.8|6693.8|0
1645081240000|2022-02-17 07:00:40|6701.4|6695.4|6700.8|6694.8|6701.4|6695.4|6700.8|6694.8|0
1645081250000|2022-02-17 07:00:50|6701.8|6695.8|6699.8|6693.8|6701.8|6695.8|6699.8|6693.8|0
1645081270000|2022-02-17 07:01:10|6701.3|6695.3|6699.8|6693.8|6701.3|6695.3|6699.8|6693.8|0
1645081290000|2022-02-17 07:01:30|6700.4|6694.4|6700.4|6694.4|6700.4|6694.4|6700.4|6694.4|0
1645081300000|2022-02-17 07:01:40|6700.5|6694.5|6700|6694|6701|6695|6700|6694|0
1645081320000|2022-02-17 07:02:00|6699.5|6693.5|6698|6692|6699.5|6693.5|6698|6692|0
1645081340000|2022-02-17 07:02:20|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|0
1645081350000|2022-02-17 07:02:30|6698|6692|6700.4|6694.4|6700.4|6694.4|6697.5|6691.5|1
1645081370000|2022-02-17 07:02:50|6700.5|6694.5|6703.4|6697.4|6703.4|6697.4|6700.5|6694.5|1
1645081410000|2022-02-17 07:03:30|6704.8|6698.8|6705|6699|6705|6699|6704.8|6698.8|0
1645081420000|2022-02-17 07:03:40|6705.3|6699.3|6706|6700|6706|6700|6705.3|6699.3|0
1645081430000|2022-02-17 07:03:50|6706.5|6700.5|6705.5|6699.5|6706.5|6700.5|6705.4|6699.4|0
1645081440000|2022-02-17 07:04:00|6706.3|6700.3|6706|6700|6706.5|6700.5|6705.9|6699.9|1
1645081450000|2022-02-17 07:04:10|6705.8|6699.8|6706|6700|6706|6700|6705.8|6699.8|1
1645081480000|2022-02-17 07:04:40|6705.5|6699.5|6706|6700|6706|6700|6705.5|6699.5|2
1645081500000|2022-02-17 07:05:00|6705.5|6699.5|6705.5|6699.5|6706.4|6700.4|6705.5|6699.5|0
1645081510000|2022-02-17 07:05:10|6705.4|6699.4|6706|6700|6706|6700|6705.4|6699.4|0
1645081520000|2022-02-17 07:05:20|6706.5|6700.5|6705.4|6699.4|6706.5|6700.5|6705.4|6699.4|2
1645081530000|2022-02-17 07:05:30|6705.5|6699.5|6704.5|6698.5|6705.5|6699.5|6704.4|6698.4|0
1645081550000|2022-02-17 07:05:50|6704|6698|6704|6698|6704|6698|6704|6698|0
1645081560000|2022-02-17 07:06:00|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|0
1645081570000|2022-02-17 07:06:10|6705|6699|6705|6699|6705|6699|6704.5|6698.5|0
1645081580000|2022-02-17 07:06:20|6704.1|6698.1|6704|6698|6704.1|6698.1|6704|6698|0
1645081620000|2022-02-17 07:07:00|6705|6699|6705.5|6699.5|6705.9|6699.9|6704.9|6698.9|8
1645081630000|2022-02-17 07:07:10|6706|6700|6709.5|6703.5|6709.5|6703.5|6706|6700|1
1645081650000|2022-02-17 07:07:30|6709.4|6703.4|6709.9|6703.9|6709.9|6703.9|6708.9|6702.9|1
1645081680000|2022-02-17 07:08:00|6710|6704|6707.5|6701.5|6710|6704|6707.5|6701.5|6
1645081690000|2022-02-17 07:08:10|6708.4|6702.4|6708.4|6702.4|6708.4|6702.4|6708.4|6702.4|0
1645081700000|2022-02-17 07:08:20|6707.5|6701.5|6708|6702|6708|6702|6707.5|6701.5|0
1645081710000|2022-02-17 07:08:30|6709|6703|6709|6703|6709|6703|6709|6703|0
1645081720000|2022-02-17 07:08:40|6709.4|6703.4|6709|6703|6709.5|6703.5|6709|6703|1
1645081740000|2022-02-17 07:09:00|6708.5|6702.5|6706.5|6700.5|6708.5|6702.5|6706.5|6700.5|1
1645081750000|2022-02-17 07:09:10|6706|6700|6706|6700|6706|6700|6706|6700|0
1645081760000|2022-02-17 07:09:20|6705.5|6699.5|6708|6702|6708|6702|6705|6699|6
1645081770000|2022-02-17 07:09:30|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6
1645081780000|2022-02-17 07:09:40|6709|6703|6708.6|6702.6|6709|6703|6708.6|6702.6|2
1645081790000|2022-02-17 07:09:50|6709.1|6703.1|6709.6|6703.6|6709.6|6703.6|6709.1|6703.1|0
1645081800000|2022-02-17 07:10:00|6710|6704|6710|6704|6710|6704|6710|6704|11
1645081810000|2022-02-17 07:10:10|6710.1|6704.1|6710.5|6704.5|6710.5|6704.5|6710.1|6704.1|0
1645081830000|2022-02-17 07:10:30|6710.1|6704.1|6710.1|6704.1|6710.1|6704.1|6709.5|6703.5|7
1645081840000|2022-02-17 07:10:40|||||||||7
1645081850000|2022-02-17 07:10:50|6709.6|6703.6|6709.6|6703.6|6709.6|6703.6|6709.6|6703.6|0
1645081860000|2022-02-17 07:11:00|6710.1|6704.1|6710.1|6704.1|6710.1|6704.1|6709.6|6703.6|0
1645081870000|2022-02-17 07:11:10|||||||||5
1645081900000|2022-02-17 07:11:40|6710.5|6704.5|6713.5|6707.5|6713.5|6707.5|6710.5|6704.5|1
1645081910000|2022-02-17 07:11:50|6714|6708|6713.5|6707.5|6715|6709|6713.5|6707.5|0
1645081920000|2022-02-17 07:12:00|6714.3|6708.3|6715.6|6709.6|6715.6|6709.6|6714.3|6708.3|14
1645081930000|2022-02-17 07:12:10|6716|6710|6716|6710|6716|6710|6716|6710|0
1645081940000|2022-02-17 07:12:20|6715.6|6709.6|6715.6|6709.6|6715.6|6709.6|6715.6|6709.6|0
1645081960000|2022-02-17 07:12:40|6716|6710|6715.1|6709.1|6716|6710|6715.1|6709.1|1
1645081970000|2022-02-17 07:12:50|6715.2|6709.2|6716|6710|6716|6710|6715.2|6709.2|0
1645081980000|2022-02-17 07:13:00|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716|6710|4
1645081990000|2022-02-17 07:13:10|6716|6710|6716|6710|6716|6710|6716|6710|0
1645082000000|2022-02-17 07:13:20|6715.5|6709.5|6715.5|6709.5|6715.5|6709.5|6715.5|6709.5|0
1645082010000|2022-02-17 07:13:30|6714|6708|6715.5|6709.5|6715.9|6709.9|6714|6708|2
1645082020000|2022-02-17 07:13:40|6716|6710|6716|6710|6716|6710|6716|6710|0
1645082030000|2022-02-17 07:13:50|6716.5|6710.5|6717|6711|6717|6711|6716.5|6710.5|2
1645082040000|2022-02-17 07:14:00|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|1
1645082050000|2022-02-17 07:14:10|6716|6710|6715|6709|6716|6710|6714|6708|0
1645082060000|2022-02-17 07:14:20|6715.5|6709.5|6715.5|6709.5|6715.5|6709.5|6715.5|6709.5|0
1645082070000|2022-02-17 07:14:30|6716|6710|6716|6710|6716|6710|6716|6710|0
1645082080000|2022-02-17 07:14:40|6715.5|6709.5|6715.5|6709.5|6715.5|6709.5|6715.5|6709.5|0
1645082090000|2022-02-17 07:14:50|6716|6710|6716.5|6710.5|6716.5|6710.5|6716|6710|1
1645082100000|2022-02-17 07:15:00|6716|6710|6716|6710|6716|6710|6715.6|6709.6|2
1645082110000|2022-02-17 07:15:10|6715.6|6709.6|6715.6|6709.6|6716.5|6710.5|6715.6|6709.6|1
1645082150000|2022-02-17 07:15:50|6715.5|6709.5|6715.5|6709.5|6715.5|6709.5|6715.1|6709.1|5
1645082170000|2022-02-17 07:16:10|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.4|6710.4|0
1645082210000|2022-02-17 07:16:50|6716.4|6710.4|6716.5|6710.5|6716.5|6710.5|6716.4|6710.4|1
1645082230000|2022-02-17 07:17:10|6716.4|6710.4|6716.5|6710.5|6716.5|6710.5|6716.4|6710.4|0
1645082250000|2022-02-17 07:17:30|||||||||10
1645082280000|2022-02-17 07:18:00|6716.4|6710.4|6716.5|6710.5|6716.5|6710.5|6716.4|6710.4|0
1645082300000|2022-02-17 07:18:20|6717|6711|6717|6711|6717|6711|6717|6711|8
1645082330000|2022-02-17 07:18:50|6716.5|6710.5|6717|6711|6717.5|6711.5|6716.5|6710.5|0
1645082340000|2022-02-17 07:19:00|6716.5|6710.5|6717.5|6711.5|6717.5|6711.5|6716.5|6710.5|0
1645082360000|2022-02-17 07:19:20|6717|6711|6717.5|6711.5|6717.5|6711.5|6717|6711|1
1645082370000|2022-02-17 07:19:30|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|0
1645082390000|2022-02-17 07:19:50|6716|6710|6716.5|6710.5|6716.5|6710.5|6716|6710|1
1645082400000|2022-02-17 07:20:00|6717|6711|6717|6711|6717|6711|6717|6711|0
1645082430000|2022-02-17 07:20:30|||||||||1
1645082440000|2022-02-17 07:20:40|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|0
1645082450000|2022-02-17 07:20:50|6717|6711|6717|6711|6717.5|6711.5|6717|6711|0
1645082460000|2022-02-17 07:21:00|6717.5|6711.5|6716.5|6710.5|6717.5|6711.5|6716.5|6710.5|5
1645082470000|2022-02-17 07:21:10|6717.5|6711.5|6717|6711|6717.5|6711.5|6717|6711|1
1645082480000|2022-02-17 07:21:20|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|0
1645082490000|2022-02-17 07:21:30|6717|6711|6717|6711|6717|6711|6717|6711|7
1645082500000|2022-02-17 07:21:40|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|0
1645082510000|2022-02-17 07:21:50|6717|6711|6717|6711|6717|6711|6717|6711|0
1645082520000|2022-02-17 07:22:00|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|6717|6711|11
1645082530000|2022-02-17 07:22:10|||||||||1
1645082560000|2022-02-17 07:22:40|6717|6711|6717|6711|6717|6711|6717|6711|1
1645082580000|2022-02-17 07:23:00|6717.5|6711.5|6717|6711|6717.5|6711.5|6717|6711|0
1645082610000|2022-02-17 07:23:30|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|2
1645082620000|2022-02-17 07:23:40|6717|6711|6717.5|6711.5|6717.5|6711.5|6717|6711|0
1645082640000|2022-02-17 07:24:00|||||||||3
1645082650000|2022-02-17 07:24:10|||||||||4
1645082660000|2022-02-17 07:24:20|6717|6711|6715.1|6709.1|6717|6711|6715.1|6709.1|3
1645082670000|2022-02-17 07:24:30|6715.2|6709.2|6712.1|6706.1|6715.2|6709.2|6712.1|6706.1|8
1645082680000|2022-02-17 07:24:40|6711.7|6705.7|6711.6|6705.6|6712.5|6706.5|6711.6|6705.6|0
1645082690000|2022-02-17 07:24:50|6712.1|6706.1|6712.1|6706.1|6712.1|6706.1|6712.1|6706.1|1
1645082700000|2022-02-17 07:25:00|6712.5|6706.5|6711.6|6705.6|6712.5|6706.5|6710.5|6704.5|6
1645082710000|2022-02-17 07:25:10|6711.7|6705.7|6711.6|6705.6|6712.1|6706.1|6711.2|6705.2|0
1645082720000|2022-02-17 07:25:20|6711|6705|6710.1|6704.1|6711.1|6705.1|6709.7|6703.7|5
1645082730000|2022-02-17 07:25:30|6710.6|6704.6|6711.6|6705.6|6711.6|6705.6|6710.1|6704.1|1
1645082740000|2022-02-17 07:25:40|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|0
1645082750000|2022-02-17 07:25:50|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|6711|6705|0
1645082760000|2022-02-17 07:26:00|6710.6|6704.6|6709|6703|6711|6705|6709|6703|1
1645082770000|2022-02-17 07:26:10|6708.5|6702.5|6709|6703|6709|6703|6708.5|6702.5|0
1645082790000|2022-02-17 07:26:30|6708.9|6702.9|6709|6703|6709|6703|6708.9|6702.9|1
1645082800000|2022-02-17 07:26:40|6707.6|6701.6|6707.1|6701.1|6707.6|6701.6|6707.1|6701.1|1
1645082810000|2022-02-17 07:26:50|6707|6701|6707.1|6701.1|6707.1|6701.1|6707|6701|0
1645082820000|2022-02-17 07:27:00|6707|6701|6706.5|6700.5|6707|6701|6706.5|6700.5|0
1645082830000|2022-02-17 07:27:10|6707|6701|6707|6701|6707|6701|6707|6701|0
1645082850000|2022-02-17 07:27:30|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|1
1645082860000|2022-02-17 07:27:40|6707|6701|6707.6|6701.6|6707.6|6701.6|6707|6701|4
1645082870000|2022-02-17 07:27:50|6707.1|6701.1|6706.1|6700.1|6707.1|6701.1|6706.1|6700.1|0
1645082880000|2022-02-17 07:28:00|6707|6701|6706.1|6700.1|6707|6701|6706.1|6700.1|0
1645082890000|2022-02-17 07:28:10|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|1
1645082900000|2022-02-17 07:28:20|6705.1|6699.1|6705|6699|6705.1|6699.1|6705|6699|0
1645082910000|2022-02-17 07:28:30|6705.1|6699.1|6706|6700|6706|6700|6705.1|6699.1|0
1645082920000|2022-02-17 07:28:40|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|0
1645082930000|2022-02-17 07:28:50|6706|6700|6706|6700|6706|6700|6705.5|6699.5|0
1645082940000|2022-02-17 07:29:00|6704.5|6698.5|6704.6|6698.6|6704.6|6698.6|6704.5|6698.5|0
1645082950000|2022-02-17 07:29:10|6704.5|6698.5|6704.6|6698.6|6704.6|6698.6|6704.5|6698.5|0
1645082960000|2022-02-17 07:29:20|6704.5|6698.5|6705|6699|6705|6699|6704.5|6698.5|0
1645082970000|2022-02-17 07:29:30|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|0
1645082980000|2022-02-17 07:29:40|6705.6|6699.6|6705.5|6699.5|6706|6700|6705.5|6699.5|0
1645083000000|2022-02-17 07:30:00|6706|6700|6706.5|6700.5|6706.5|6700.5|6705.1|6699.1|2
1645083010000|2022-02-17 07:30:10|6706.1|6700.1|6706.1|6700.1|6706.1|6700.1|6706.1|6700.1|0
1645083020000|2022-02-17 07:30:20|6706|6700|6705.5|6699.5|6706|6700|6705.5|6699.5|1
1645083030000|2022-02-17 07:30:30|6704.5|6698.5|6704.5|6698.5|6705|6699|6704.5|6698.5|0
1645083040000|2022-02-17 07:30:40|6702|6696|6700.5|6694.5|6702|6696|6700.5|6694.5|8
1645083050000|2022-02-17 07:30:50|6701|6695|6698.6|6692.6|6701.5|6695.5|6698.6|6692.6|2
1645083060000|2022-02-17 07:31:00|||||||||1
1645083070000|2022-02-17 07:31:10|6702|6696|6702.5|6696.5|6702.5|6696.5|6702|6696|1
1645083080000|2022-02-17 07:31:20|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|0
1645083100000|2022-02-17 07:31:40|6704|6698|6704|6698|6704|6698|6704|6698|0
1645083120000|2022-02-17 07:32:00|6705|6699|6705.5|6699.5|6705.5|6699.5|6705|6699|5
1645083130000|2022-02-17 07:32:10|6705|6699|6705|6699|6705|6699|6705|6699|0
1645083180000|2022-02-17 07:33:00|6706|6700|6706|6700|6706|6700|6706|6700|0
1645083210000|2022-02-17 07:33:30|6703.5|6697.5|6703|6697|6703.5|6697.5|6703|6697|0
1645083230000|2022-02-17 07:33:50|6702.6|6696.6|6702.5|6696.5|6702.6|6696.6|6702.5|6696.5|0
1645083240000|2022-02-17 07:34:00|6702.1|6696.1|6700.1|6694.1|6702.1|6696.1|6700.1|6694.1|1
1645083250000|2022-02-17 07:34:10|6701|6695|6700.6|6694.6|6701.5|6695.5|6700.6|6694.6|0
1645083260000|2022-02-17 07:34:20|6701.5|6695.5|6701.5|6695.5|6702|6696|6701.5|6695.5|0
1645083270000|2022-02-17 07:34:30|6701.4|6695.4|6701|6695|6701.4|6695.4|6701|6695|0
1645083300000|2022-02-17 07:35:00|6703|6697|6702.5|6696.5|6703|6697|6702.5|6696.5|1
1645083310000|2022-02-17 07:35:10|6701.6|6695.6|6703.5|6697.5|6703.5|6697.5|6701.6|6695.6|0
1645083320000|2022-02-17 07:35:20|6704|6698|6705.5|6699.5|6705.5|6699.5|6704|6698|0
1645083330000|2022-02-17 07:35:30|6705|6699|6705|6699|6705|6699|6705|6699|1
1645083340000|2022-02-17 07:35:40|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|0
1645083360000|2022-02-17 07:36:00|6705|6699|6705|6699|6705|6699|6705|6699|0
1645083380000|2022-02-17 07:36:20|6705.5|6699.5|6705.5|6699.5|6706|6700|6705.5|6699.5|0
1645083390000|2022-02-17 07:36:30|6706|6700|6705|6699|6706|6700|6705|6699|0
1645083400000|2022-02-17 07:36:40|6704.5|6698.5|6704.6|6698.6|6705|6699|6704.5|6698.5|0
1645083410000|2022-02-17 07:36:50|6705|6699|6705|6699|6705|6699|6705|6699|0
1645083420000|2022-02-17 07:37:00|6705.5|6699.5|6709|6703|6709|6703|6705.5|6699.5|5
1645083430000|2022-02-17 07:37:10|6708.9|6702.9|6709|6703|6709|6703|6707|6701|0
1645083440000|2022-02-17 07:37:20|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|0
1645083450000|2022-02-17 07:37:30|6710|6704|6709.5|6703.5|6710|6704|6709.5|6703.5|0
1645083460000|2022-02-17 07:37:40|6709|6703|6709|6703|6709.5|6703.5|6709|6703|0
1645083470000|2022-02-17 07:37:50|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|0
1645083480000|2022-02-17 07:38:00|6710.5|6704.5|6708.5|6702.5|6710.5|6704.5|6708.5|6702.5|0
1645083520000|2022-02-17 07:38:40|6709|6703|6708.5|6702.5|6709|6703|6708.5|6702.5|0
1645083540000|2022-02-17 07:39:00|6708|6702|6707.1|6701.1|6708|6702|6707.1|6701.1|0
1645083550000|2022-02-17 07:39:10|6707.5|6701.5|6707.6|6701.6|6707.6|6701.6|6707.5|6701.5|1
1645083560000|2022-02-17 07:39:20|6707.5|6701.5|6705.6|6699.6|6707.5|6701.5|6705.6|6699.6|3
1645083570000|2022-02-17 07:39:30|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|0
1645083580000|2022-02-17 07:39:40|6705|6699|6705|6699|6705|6699|6705|6699|0
1645083590000|2022-02-17 07:39:50|6704.6|6698.6|6702.6|6696.6|6704.6|6698.6|6702|6696|0
1645083600000|2022-02-17 07:40:00|6702.1|6696.1|6701.6|6695.6|6703|6697|6701.6|6695.6|3
1645083610000|2022-02-17 07:40:10|6701.7|6695.7|6703.5|6697.5|6703.5|6697.5|6701.7|6695.7|3
1645083630000|2022-02-17 07:40:30|6704|6698|6704|6698|6704|6698|6704|6698|0
1645083640000|2022-02-17 07:40:40|6704.5|6698.5|6705|6699|6705|6699|6704.5|6698.5|0
1645083660000|2022-02-17 07:41:00|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|0
1645083670000|2022-02-17 07:41:10|6704|6698|6704|6698|6704|6698|6704|6698|0
1645083710000|2022-02-17 07:41:50|6703.5|6697.5|6703.5|6697.5|6703.5|6697.5|6703.5|6697.5|0
1645083720000|2022-02-17 07:42:00|6704|6698|6704.5|6698.5|6704.5|6698.5|6704|6698|0
1645083730000|2022-02-17 07:42:10|6705|6699|6704.5|6698.5|6705|6699|6704.5|6698.5|0
1645083740000|2022-02-17 07:42:20|6705|6699|6706|6700|6706|6700|6705|6699|1
1645083750000|2022-02-17 07:42:30|6705.6|6699.6|6705.5|6699.5|6705.6|6699.6|6705.5|6699.5|0
1645083780000|2022-02-17 07:43:00|6706.5|6700.5|6706.5|6700.5|6706.5|6700.5|6706.5|6700.5|0
1645083790000|2022-02-17 07:43:10|6705|6699|6705|6699|6705|6699|6704|6698|0
1645083800000|2022-02-17 07:43:20|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|0
1645083810000|2022-02-17 07:43:30|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|0
1645083840000|2022-02-17 07:44:00|6705|6699|6706|6700|6706|6700|6705|6699|0
1645083850000|2022-02-17 07:44:10|6705.5|6699.5|6705|6699|6705.5|6699.5|6705|6699|0
1645083860000|2022-02-17 07:44:20|6704.5|6698.5|6705.5|6699.5|6706|6700|6704.5|6698.5|0
1645083880000|2022-02-17 07:44:40|6705.1|6699.1|6705.5|6699.5|6705.7|6699.7|6705|6699|0
1645083890000|2022-02-17 07:44:50|6705|6699|6705|6699|6705|6699|6705|6699|0
1645083910000|2022-02-17 07:45:10|6703.5|6697.5|6703.5|6697.5|6703.5|6697.5|6703.5|6697.5|3
1645083920000|2022-02-17 07:45:20|6704|6698|6704.5|6698.5|6704.5|6698.5|6704|6698|0
1645083930000|2022-02-17 07:45:30|6704|6698|6704|6698|6704|6698|6704|6698|0
1645083940000|2022-02-17 07:45:40|6705|6699|6705|6699|6705|6699|6705|6699|1
1645083950000|2022-02-17 07:45:50|6706|6700|6706|6700|6706|6700|6706|6700|0
1645083960000|2022-02-17 07:46:00|6706.1|6700.1|6708.5|6702.5|6709|6703|6706.1|6700.1|3
1645083980000|2022-02-17 07:46:20|6707.5|6701.5|6706.5|6700.5|6707.5|6701.5|6706.5|6700.5|0
1645083990000|2022-02-17 07:46:30|6707|6701|6706.5|6700.5|6707|6701|6706.5|6700.5|0
1645084000000|2022-02-17 07:46:40|6706.8|6700.8|6707|6701|6707|6701|6706.8|6700.8|1
1645084010000|2022-02-17 07:46:50|6706.5|6700.5|6705.6|6699.6|6706.5|6700.5|6705.6|6699.6|0
1645084020000|2022-02-17 07:47:00|6706.5|6700.5|6707|6701|6707|6701|6706|6700|4
1645084050000|2022-02-17 07:47:30|6706.5|6700.5|6706|6700|6706.5|6700.5|6706|6700|0
1645084080000|2022-02-17 07:48:00|6706.9|6700.9|6708|6702|6708.5|6702.5|6706.5|6700.5|0
1645084100000|2022-02-17 07:48:20|6707.5|6701.5|6708|6702|6708|6702|6707.5|6701.5|0
1645084110000|2022-02-17 07:48:30|6708.5|6702.5|6708.5|6702.5|6708.5|6702.5|6708.5|6702.5|0
1645084120000|2022-02-17 07:48:40|6708|6702|6708|6702|6708|6702|6708|6702|0
1645084140000|2022-02-17 07:49:00|6708.5|6702.5|6708.5|6702.5|6708.5|6702.5|6708|6702|0
1645084150000|2022-02-17 07:49:10|6709|6703|6709|6703|6709|6703|6709|6703|0
1645084160000|2022-02-17 07:49:20|6708.5|6702.5|6708.5|6702.5|6709|6703|6708.5|6702.5|0
1645084180000|2022-02-17 07:49:40|6711|6705|6711|6705|6711|6705|6711|6705|1
1645084190000|2022-02-17 07:49:50|6710.5|6704.5|6710|6704|6710.5|6704.5|6710|6704|0
1645084200000|2022-02-17 07:50:00|6711|6705|6710.5|6704.5|6711|6705|6710.5|6704.5|1
1645084230000|2022-02-17 07:50:30|6709.6|6703.6|6708.5|6702.5|6709.6|6703.6|6708.5|6702.5|1
1645084260000|2022-02-17 07:51:00|6709|6703|6709|6703|6709|6703|6708.5|6702.5|1
1645084280000|2022-02-17 07:51:20|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|0
1645084290000|2022-02-17 07:51:30|6708.5|6702.5|6709|6703|6709|6703|6708.5|6702.5|0
1645084300000|2022-02-17 07:51:40|6710|6704|6710|6704|6710|6704|6710|6704|0
1645084320000|2022-02-17 07:52:00|6709.5|6703.5|6710|6704|6710|6704|6709.5|6703.5|0
1645084340000|2022-02-17 07:52:20|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|0
1645084350000|2022-02-17 07:52:30|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|0
1645084360000|2022-02-17 07:52:40|6713|6707|6712.5|6706.5|6713|6707|6712.5|6706.5|0
1645084370000|2022-02-17 07:52:50|6712.6|6706.6|6716|6710|6716.2|6710.2|6712.5|6706.5|4
1645084390000|2022-02-17 07:53:10|6717|6711|6716.5|6710.5|6717|6711|6716.5|6710.5|0
1645084400000|2022-02-17 07:53:20|6716.9|6710.9|6717|6711|6717.5|6711.5|6716.5|6710.5|14
1645084420000|2022-02-17 07:53:40|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|0
1645084430000|2022-02-17 07:53:50|6716|6710|6715.5|6709.5|6716|6710|6715.5|6709.5|0
1645084440000|2022-02-17 07:54:00|6716|6710|6716.5|6710.5|6716.5|6710.5|6715.5|6709.5|5
1645084460000|2022-02-17 07:54:20|6716|6710|6715.5|6709.5|6716.5|6710.5|6715.5|6709.5|0
1645084480000|2022-02-17 07:54:40|6715.2|6709.2|6713.9|6707.9|6715.2|6709.2|6713.9|6707.9|0
1645084490000|2022-02-17 07:54:50|6714|6708|6714.5|6708.5|6714.5|6708.5|6714|6708|2
1645084500000|2022-02-17 07:55:00|6715.5|6709.5|6714.5|6708.5|6715.5|6709.5|6714.4|6708.4|1
1645084520000|2022-02-17 07:55:20|6714.3|6708.3|6714.5|6708.5|6714.5|6708.5|6713.5|6707.5|2
1645084530000|2022-02-17 07:55:30|6715|6709|6714|6708|6716.5|6710.5|6714|6708|1
1645084550000|2022-02-17 07:55:50|||||||||2
1645084560000|2022-02-17 07:56:00|6714.1|6708.1|6714.5|6708.5|6714.5|6708.5|6714.1|6708.1|1
1645084580000|2022-02-17 07:56:20|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|0
1645084590000|2022-02-17 07:56:30|6717|6711|6717|6711|6717|6711|6717|6711|1
1645084610000|2022-02-17 07:56:50|6716.5|6710.5|6715.5|6709.5|6716.5|6710.5|6715.5|6709.5|1
1645084620000|2022-02-17 07:57:00|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|1
1645084660000|2022-02-17 07:57:40|6716.4|6710.4|6717|6711|6717|6711|6716|6710|1
1645084670000|2022-02-17 07:57:50|6716.9|6710.9|6717|6711|6717|6711|6716.4|6710.4|2
1645084700000|2022-02-17 07:58:20|6717.5|6711.5|6716.5|6710.5|6717.5|6711.5|6716.5|6710.5|0
1645084720000|2022-02-17 07:58:40|6716.4|6710.4|6716.5|6710.5|6716.5|6710.5|6716|6710|0
1645084740000|2022-02-17 07:59:00|6717|6711|6717.5|6711.5|6717.5|6711.5|6717|6711|5
1645084750000|2022-02-17 07:59:10|6717.4|6711.4|6717|6711|6717.4|6711.4|6717|6711|1
1645084770000|2022-02-17 07:59:30|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|1
1645084790000|2022-02-17 07:59:50|6716.1|6710.1|6716.1|6710.1|6716.1|6710.1|6716.1|6710.1|0
1645084800000|2022-02-17 08:00:00|6716.5|6710.5|6716.5|6710.5|6717.5|6711.5|6716.5|6710.5|6
1645084820000|2022-02-17 08:00:20|6715.6|6709.6|6715.6|6709.6|6715.6|6709.6|6715.6|6709.6|2
1645084840000|2022-02-17 08:00:40|6715.5|6709.5|6714.6|6708.6|6715.5|6709.5|6714.6|6708.6|0
1645084850000|2022-02-17 08:00:50|6715.5|6709.5|6716.5|6710.5|6716.5|6710.5|6715.5|6709.5|1
1645084860000|2022-02-17 08:01:00|6717|6711|6717|6711|6717|6711|6717|6711|0
1645084870000|2022-02-17 08:01:10|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|0
1645084890000|2022-02-17 08:01:30|6717|6711|6717|6711|6717|6711|6717|6711|3
1645084900000|2022-02-17 08:01:40|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|6717|6711|8
1645084910000|2022-02-17 08:01:50|||||||||5
1645084920000|2022-02-17 08:02:00|6718.5|6712.5|6725.5|6719.5|6726|6720|6718.5|6712.5|17
1645084930000|2022-02-17 08:02:10|6725|6719|6725.5|6719.5|6725.5|6719.5|6725|6719|0
1645084940000|2022-02-17 08:02:20|6725|6719|6725|6719|6726.5|6720.5|6725|6719|2
1645084950000|2022-02-17 08:02:30|6726.5|6720.5|6727.6|6721.6|6727.6|6721.6|6726.1|6720.1|6
1645084960000|2022-02-17 08:02:40|6727.5|6721.5|6727.5|6721.5|6727.5|6721.5|6727.5|6721.5|0
1645084970000|2022-02-17 08:02:50|||||||||1
1645084990000|2022-02-17 08:03:10|6724.2|6718.2|6724.6|6718.6|6724.6|6718.6|6724.2|6718.2|23
1645085000000|2022-02-17 08:03:20|6724.1|6718.1|6723.5|6717.5|6724.1|6718.1|6723.5|6717.5|1
1645085010000|2022-02-17 08:03:30|6722.5|6716.5|6723|6717|6723|6717|6722.5|6716.5|0
1645085020000|2022-02-17 08:03:40|6724|6718|6724|6718|6724|6718|6724|6718|1
1645085030000|2022-02-17 08:03:50|6724.5|6718.5|6724.5|6718.5|6724.5|6718.5|6724.5|6718.5|2
1645085040000|2022-02-17 08:04:00|6724|6718|6722|6716|6724|6718|6721.5|6715.5|0
1645085050000|2022-02-17 08:04:10|6722.5|6716.5|6723|6717|6723|6717|6722.5|6716.5|0
1645085060000|2022-02-17 08:04:20|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|0
1645085070000|2022-02-17 08:04:30|6723|6717|6723|6717|6723|6717|6723|6717|0
1645085080000|2022-02-17 08:04:40|6723.5|6717.5|6723.5|6717.5|6723.5|6717.5|6723.5|6717.5|1
1645085100000|2022-02-17 08:05:00|6724|6718|6723|6717|6724|6718|6723|6717|1
1645085110000|2022-02-17 08:05:10|6724|6718|6725|6719|6725|6719|6724|6718|5
1645085120000|2022-02-17 08:05:20|6724.5|6718.5|6724.5|6718.5|6724.5|6718.5|6724.5|6718.5|0
1645085130000|2022-02-17 08:05:30|6725|6719|6725|6719|6725|6719|6723.5|6717.5|0
1645085140000|2022-02-17 08:05:40|6724.9|6718.9|6724.5|6718.5|6724.9|6718.9|6724.5|6718.5|0
1645085170000|2022-02-17 08:06:10|6725|6719|6724.5|6718.5|6725|6719|6724.5|6718.5|0
1645085180000|2022-02-17 08:06:20|6724.1|6718.1|6723|6717|6724.5|6718.5|6723|6717|1
1645085190000|2022-02-17 08:06:30|6722.6|6716.6|6722.5|6716.5|6722.6|6716.6|6722.5|6716.5|0
1645085200000|2022-02-17 08:06:40|6722.1|6716.1|6721.5|6715.5|6722.5|6716.5|6721|6715|1
1645085210000|2022-02-17 08:06:50|6721|6715|6718|6712|6721|6715|6718|6712|5
1645085220000|2022-02-17 08:07:00|6717.5|6711.5|6717.6|6711.6|6719|6713|6717.5|6711.5|2
1645085230000|2022-02-17 08:07:10|6717.5|6711.5|6719|6713|6719|6713|6717.5|6711.5|1
1645085240000|2022-02-17 08:07:20|6719.5|6713.5|6721|6715|6721|6715|6719.5|6713.5|4
1645085250000|2022-02-17 08:07:30|6721.5|6715.5|6719.5|6713.5|6721.5|6715.5|6719.5|6713.5|1
1645085260000|2022-02-17 08:07:40|6719|6713|6718|6712|6719|6713|6718|6712|0
1645085270000|2022-02-17 08:07:50|6718.5|6712.5|6719|6713|6719|6713|6718.5|6712.5|0
1645085280000|2022-02-17 08:08:00|6718.5|6712.5|6719|6713|6719|6713|6718.5|6712.5|0
1645085290000|2022-02-17 08:08:10|6718.5|6712.5|6718.5|6712.5|6718.5|6712.5|6718.5|6712.5|0
1645085310000|2022-02-17 08:08:30|6718|6712|6717.5|6711.5|6718|6712|6717.5|6711.5|3
1645085320000|2022-02-17 08:08:40|6717.4|6711.4|6717.5|6711.5|6717.5|6711.5|6717|6711|2
1645085330000|2022-02-17 08:08:50|6717.8|6711.8|6719.5|6713.5|6719.5|6713.5|6717.8|6711.8|2
1645085340000|2022-02-17 08:09:00|6719|6713|6718.4|6712.4|6719|6713|6718.4|6712.4|0
1645085350000|2022-02-17 08:09:10|6718|6712|6717.5|6711.5|6718|6712|6717.5|6711.5|0
1645085360000|2022-02-17 08:09:20|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|2
1645085370000|2022-02-17 08:09:30|6717|6711|6718|6712|6718|6712|6717|6711|7
1645085390000|2022-02-17 08:09:50|6717|6711|6717.5|6711.5|6717.5|6711.5|6717|6711|0
1645085400000|2022-02-17 08:10:00|6718.5|6712.5|6719|6713|6719|6713|6718.5|6712.5|1
1645085410000|2022-02-17 08:10:10|6719.5|6713.5|6721|6715|6721.5|6715.5|6719.5|6713.5|3
1645085420000|2022-02-17 08:10:20|6720.9|6714.9|6718.5|6712.5|6721|6715|6718.5|6712.5|0
1645085430000|2022-02-17 08:10:30|6718|6712|6718.5|6712.5|6718.5|6712.5|6718|6712|0
1645085440000|2022-02-17 08:10:40|6720.5|6714.5|6718|6712|6720.5|6714.5|6718|6712|2
1645085470000|2022-02-17 08:11:10|6718.5|6712.5|6718.5|6712.5|6718.9|6712.9|6718.5|6712.5|1
1645085480000|2022-02-17 08:11:20|6719|6713|6719.5|6713.5|6719.5|6713.5|6719|6713|1
1645085490000|2022-02-17 08:11:30|6718.4|6712.4|6718|6712|6718.4|6712.4|6718|6712|0
1645085500000|2022-02-17 08:11:40|6718.5|6712.5|6718.5|6712.5|6718.5|6712.5|6718.5|6712.5|0
1645085510000|2022-02-17 08:11:50|6718|6712|6718|6712|6718|6712|6718|6712|1
1645085520000|2022-02-17 08:12:00|6718.4|6712.4|6719.5|6713.5|6720|6714|6718.4|6712.4|7
1645085540000|2022-02-17 08:12:20|6719|6713|6719|6713|6719|6713|6719|6713|0
1645085550000|2022-02-17 08:12:30|6718.9|6712.9|6720|6714|6720|6714|6718.5|6712.5|0
1645085560000|2022-02-17 08:12:40|6719.9|6713.9|6719|6713|6719.9|6713.9|6719|6713|0
1645085570000|2022-02-17 08:12:50|6719.5|6713.5|6719.5|6713.5|6719.5|6713.5|6719|6713|0
1645085580000|2022-02-17 08:13:00|6720|6714|6719|6713|6720|6714|6718.5|6712.5|1
1645085590000|2022-02-17 08:13:10|6720|6714|6720|6714|6720|6714|6719.5|6713.5|2
1645085600000|2022-02-17 08:13:20|6719.5|6713.5|6719.5|6713.5|6720|6714|6719.5|6713.5|0
1645085610000|2022-02-17 08:13:30|6718|6712|6717|6711|6718|6712|6717|6711|36
1645085620000|2022-02-17 08:13:40|6716.5|6710.5|6715|6709|6716.5|6710.5|6715|6709|4
1645085630000|2022-02-17 08:13:50|6715.5|6709.5|6715.5|6709.5|6715.5|6709.5|6715.5|6709.5|16
1645085660000|2022-02-17 08:14:20|6715|6709|6715|6709|6715|6709|6715|6709|6
1645085680000|2022-02-17 08:14:40|6714.5|6708.5|6715|6709|6715|6709|6714.5|6708.5|0
1645085690000|2022-02-17 08:14:50|6715.5|6709.5|6715|6709|6715.5|6709.5|6715|6709|0
1645085710000|2022-02-17 08:15:10|6714.9|6708.9|6713.5|6707.5|6714.9|6708.9|6713.5|6707.5|1
1645085720000|2022-02-17 08:15:20|6712.2|6706.2|6713.5|6707.5|6713.5|6707.5|6712.2|6706.2|1
1645085730000|2022-02-17 08:15:30|6714|6708|6715.5|6709.5|6715.5|6709.5|6714|6708|1
1645085760000|2022-02-17 08:16:00|||||||||6
1645085770000|2022-02-17 08:16:10|6714.5|6708.5|6714.5|6708.5|6714.5|6708.5|6714.5|6708.5|1
1645085790000|2022-02-17 08:16:30|6714|6708|6712|6706|6714|6708|6712|6706|3
1645085800000|2022-02-17 08:16:40|6711.6|6705.6|6712|6706|6712|6706|6711.5|6705.5|1
1645085810000|2022-02-17 08:16:50|6712.5|6706.5|6719|6713|6719|6713|6712.5|6706.5|1
1645085820000|2022-02-17 08:17:00|6718.5|6712.5|6718.5|6712.5|6719|6713|6718|6712|0
1645085830000|2022-02-17 08:17:10|6717.5|6711.5|6716.5|6710.5|6717.5|6711.5|6716.5|6710.5|0
1645085840000|2022-02-17 08:17:20|6715.5|6709.5|6716|6710|6716|6710|6715|6709|0
1645085850000|2022-02-17 08:17:30|6716.5|6710.5|6716|6710|6716.5|6710.5|6716|6710|0
1645085860000|2022-02-17 08:17:40|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|1
1645085870000|2022-02-17 08:17:50|6716.4|6710.4|6716|6710|6716.4|6710.4|6716|6710|3
1645085880000|2022-02-17 08:18:00|6715.5|6709.5|6715|6709|6715.5|6709.5|6714.5|6708.5|0
1645085890000|2022-02-17 08:18:10|6713|6707|6713|6707|6713.5|6707.5|6712|6706|0
1645085900000|2022-02-17 08:18:20|6713.5|6707.5|6713|6707|6713.5|6707.5|6713|6707|0
1645085910000|2022-02-17 08:18:30|6712.1|6706.1|6712|6706|6712.9|6706.9|6711.5|6705.5|0
1645085920000|2022-02-17 08:18:40|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|6710.4|6704.4|2
1645085930000|2022-02-17 08:18:50|6711|6705|6711|6705|6711|6705|6711|6705|0
1645085940000|2022-02-17 08:19:00|6710.4|6704.4|6710.9|6704.9|6710.9|6704.9|6710|6704|0
1645085950000|2022-02-17 08:19:10|6710.4|6704.4|6710|6704|6710.4|6704.4|6710|6704|0
1645085960000|2022-02-17 08:19:20|6710.9|6704.9|6710.5|6704.5|6710.9|6704.9|6710.5|6704.5|0
1645085970000|2022-02-17 08:19:30|6710.9|6704.9|6711.5|6705.5|6711.9|6705.9|6710.9|6704.9|0
1645085980000|2022-02-17 08:19:40|6711.4|6705.4|6710.8|6704.8|6711.4|6705.4|6710.8|6704.8|0
1645085990000|2022-02-17 08:19:50|6710.3|6704.3|6708.4|6702.4|6710.3|6704.3|6708.4|6702.4|0
1645086000000|2022-02-17 08:20:00|6708.8|6702.8|6711.8|6705.8|6711.8|6705.8|6708.8|6702.8|4
1645086010000|2022-02-17 08:20:10|6710.9|6704.9|6711.8|6705.8|6711.8|6705.8|6710.9|6704.9|0
1645086020000|2022-02-17 08:20:20|6711.9|6705.9|6712.4|6706.4|6712.8|6706.8|6711.9|6705.9|0
1645086030000|2022-02-17 08:20:30|6712.3|6706.3|6712.3|6706.3|6712.4|6706.4|6712.3|6706.3|0
1645086040000|2022-02-17 08:20:40|6712.5|6706.5|6712.8|6706.8|6712.9|6706.9|6712.3|6706.3|2
1645086050000|2022-02-17 08:20:50|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|0
1645086060000|2022-02-17 08:21:00|6712.8|6706.8|6710.3|6704.3|6713.3|6707.3|6710.3|6704.3|0
1645086070000|2022-02-17 08:21:10|6709.8|6703.8|6708.8|6702.8|6709.8|6703.8|6708.8|6702.8|3
1645086080000|2022-02-17 08:21:20|6707.9|6701.9|6708.9|6702.9|6708.9|6702.9|6707.9|6701.9|0
1645086090000|2022-02-17 08:21:30|6709.8|6703.8|6709.9|6703.9|6709.9|6703.9|6709.8|6703.8|1
1645086100000|2022-02-17 08:21:40|6709.8|6703.8|6709.4|6703.4|6709.8|6703.8|6709.4|6703.4|0
1645086110000|2022-02-17 08:21:50|6709|6703|6708.4|6702.4|6709|6703|6708.4|6702.4|1
1645086120000|2022-02-17 08:22:00|6709.4|6703.4|6708.4|6702.4|6709.4|6703.4|6708.4|6702.4|1
1645086130000|2022-02-17 08:22:10|6708.8|6702.8|6709.3|6703.3|6709.3|6703.3|6708.8|6702.8|0
1645086150000|2022-02-17 08:22:30|6708.9|6702.9|6708.9|6702.9|6708.9|6702.9|6708.9|6702.9|0
1645086160000|2022-02-17 08:22:40|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|0
1645086170000|2022-02-17 08:22:50|6706.4|6700.4|6705.4|6699.4|6706.4|6700.4|6705.4|6699.4|0
1645086180000|2022-02-17 08:23:00|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.3|6699.3|0
1645086190000|2022-02-17 08:23:10|6706.3|6700.3|6707.4|6701.4|6707.4|6701.4|6706.3|6700.3|2
1645086200000|2022-02-17 08:23:20|6706.9|6700.9|6710.3|6704.3|6710.3|6704.3|6706.9|6700.9|3
1645086220000|2022-02-17 08:23:40|6710.8|6704.8|6710.9|6704.9|6710.9|6704.9|6710.8|6704.8|1
1645086230000|2022-02-17 08:23:50|||||||||1
1645086240000|2022-02-17 08:24:00|6711.4|6705.4|6710.3|6704.3|6711.4|6705.4|6710.3|6704.3|0
1645086250000|2022-02-17 08:24:10|6710.2|6704.2|6709.3|6703.3|6710.2|6704.2|6708.3|6702.3|0
1645086260000|2022-02-17 08:24:20|6708.5|6702.5|6709.4|6703.4|6709.4|6703.4|6708.5|6702.5|5
1645086270000|2022-02-17 08:24:30|6707.9|6701.9|6707.9|6701.9|6708.4|6702.4|6707.9|6701.9|0
1645086290000|2022-02-17 08:24:50|6707.3|6701.3|6706.3|6700.3|6707.3|6701.3|6705.9|6699.9|0
1645086300000|2022-02-17 08:25:00|6705.9|6699.9|6705.8|6699.8|6706.8|6700.8|6705.4|6699.4|0
1645086310000|2022-02-17 08:25:10|6705.4|6699.4|6705.4|6699.4|6705.8|6699.8|6705.4|6699.4|0
1645086320000|2022-02-17 08:25:20|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|0
1645086340000|2022-02-17 08:25:40|6705.2|6699.2|6700.8|6694.8|6705.2|6699.2|6700.8|6694.8|0
1645086350000|2022-02-17 08:25:50|6699.9|6693.9|6699.9|6693.9|6699.9|6693.9|6699.8|6693.8|0
1645086370000|2022-02-17 08:26:10|6700.4|6694.4|6700.5|6694.5|6700.5|6694.5|6700.4|6694.4|2
1645086380000|2022-02-17 08:26:20|6700.4|6694.4|6699.9|6693.9|6700.4|6694.4|6699.3|6693.3|7
1645086390000|2022-02-17 08:26:30|6701.3|6695.3|6702.5|6696.5|6702.5|6696.5|6701.3|6695.3|15
1645086400000|2022-02-17 08:26:40|6701.5|6695.5|6699.3|6693.3|6701.5|6695.5|6698.3|6692.3|16
1645086410000|2022-02-17 08:26:50|6699.4|6693.4|6700.8|6694.8|6701.3|6695.3|6699.4|6693.4|1
1645086420000|2022-02-17 08:27:00|6700.4|6694.4|6700.4|6694.4|6700.8|6694.8|6699|6693|1
1645086430000|2022-02-17 08:27:10|6700.9|6694.9|6701.8|6695.8|6701.8|6695.8|6700.9|6694.9|3
1645086440000|2022-02-17 08:27:20|6701.3|6695.3|6702.3|6696.3|6702.8|6696.8|6701.3|6695.3|4
1645086450000|2022-02-17 08:27:30|6701.9|6695.9|6701.3|6695.3|6701.9|6695.9|6701.3|6695.3|0
1645086460000|2022-02-17 08:27:40|6700.4|6694.4|6702.8|6696.8|6702.8|6696.8|6700.3|6694.3|0
1645086470000|2022-02-17 08:27:50|6702.9|6696.9|6702.8|6696.8|6702.9|6696.9|6701.3|6695.3|3
1645086480000|2022-02-17 08:28:00|6704.4|6698.4|6703.3|6697.3|6704.8|6698.8|6703.3|6697.3|2
1645086490000|2022-02-17 08:28:10|6702.8|6696.8|6701.3|6695.3|6702.8|6696.8|6699.3|6693.3|14
1645086500000|2022-02-17 08:28:20|6702.8|6696.8|6700.8|6694.8|6702.8|6696.8|6700.8|6694.8|0
1645086510000|2022-02-17 08:28:30|6699.3|6693.3|6700.8|6694.8|6701.3|6695.3|6697.3|6691.3|11
1645086520000|2022-02-17 08:28:40|6700.3|6694.3|6702.3|6696.3|6702.8|6696.8|6700.3|6694.3|0
1645086530000|2022-02-17 08:28:50|6701.3|6695.3|6700.8|6694.8|6701.3|6695.3|6700.8|6694.8|1
1645086540000|2022-02-17 08:29:00|6701.8|6695.8|6699.4|6693.4|6702.3|6696.3|6698.4|6692.4|4
1645086550000|2022-02-17 08:29:10|6699.8|6693.8|6700.8|6694.8|6700.8|6694.8|6699.3|6693.3|1
1645086560000|2022-02-17 08:29:20|6701.3|6695.3|6702|6696|6702.8|6696.8|6699.9|6693.9|2
1645086570000|2022-02-17 08:29:30|6701.9|6695.9|6703.5|6697.5|6704.8|6698.8|6701.9|6695.9|1
1645086580000|2022-02-17 08:29:40|6703.9|6697.9|6703.8|6697.8|6704.8|6698.8|6702.5|6696.5|1
1645086590000|2022-02-17 08:29:50|6704.8|6698.8|6706.4|6700.4|6707|6701|6704.8|6698.8|8
1645086600000|2022-02-17 08:30:00|6706.3|6700.3|6702.9|6696.9|6706.3|6700.3|6702.9|6696.9|3
1645086610000|2022-02-17 08:30:10|6702.8|6696.8|6701.5|6695.5|6702.8|6696.8|6701|6695|0
1645086620000|2022-02-17 08:30:20|6701.4|6695.4|6702.8|6696.8|6702.8|6696.8|6701.4|6695.4|0
1645086630000|2022-02-17 08:30:30|6703.3|6697.3|6703.8|6697.8|6703.8|6697.8|6703.3|6697.3|0
1645086640000|2022-02-17 08:30:40|6703.4|6697.4|6703.9|6697.9|6703.9|6697.9|6702.5|6696.5|1
1645086650000|2022-02-17 08:30:50|6703.5|6697.5|6703.3|6697.3|6703.9|6697.9|6703.3|6697.3|4
1645086660000|2022-02-17 08:31:00|6702.8|6696.8|6702.4|6696.4|6702.9|6696.9|6702.4|6696.4|0
1645086670000|2022-02-17 08:31:10|6702.8|6696.8|6703.3|6697.3|6703.3|6697.3|6702.4|6696.4|0
1645086680000|2022-02-17 08:31:20|6703.4|6697.4|6704.8|6698.8|6704.8|6698.8|6703.4|6697.4|0
1645086690000|2022-02-17 08:31:30|6704.3|6698.3|6703.3|6697.3|6704.3|6698.3|6703.3|6697.3|0
1645086700000|2022-02-17 08:31:40|6703.9|6697.9|6704.9|6698.9|6705.9|6699.9|6703.9|6697.9|4
1645086710000|2022-02-17 08:31:50|6704.5|6698.5|6704|6698|6704.5|6698.5|6704|6698|0
1645086720000|2022-02-17 08:32:00|6704.4|6698.4|6704.8|6698.8|6704.8|6698.8|6704.4|6698.4|0
1645086730000|2022-02-17 08:32:10|6704.4|6698.4|6704.9|6698.9|6704.9|6698.9|6704.4|6698.4|0
1645086740000|2022-02-17 08:32:20|6704.4|6698.4|6705.3|6699.3|6705.3|6699.3|6704.4|6698.4|0
1645086750000|2022-02-17 08:32:30|6705.4|6699.4|6706.8|6700.8|6706.8|6700.8|6705.4|6699.4|0
1645086760000|2022-02-17 08:32:40|6706.3|6700.3|6704.3|6698.3|6706.3|6700.3|6704.3|6698.3|0
1645086770000|2022-02-17 08:32:50|6704.4|6698.4|6704.3|6698.3|6704.8|6698.8|6704.3|6698.3|0
1645086780000|2022-02-17 08:33:00|6704.4|6698.4|6704.3|6698.3|6704.8|6698.8|6703.9|6697.9|0
1645086790000|2022-02-17 08:33:10|6703.9|6697.9|6702.9|6696.9|6704.3|6698.3|6702.9|6696.9|0
1645086800000|2022-02-17 08:33:20|6702.4|6696.4|6703.4|6697.4|6703.4|6697.4|6702.4|6696.4|0
1645086820000|2022-02-17 08:33:40|6703|6697|6702.9|6696.9|6703|6697|6702.9|6696.9|0
1645086830000|2022-02-17 08:33:50|6702.8|6696.8|6703.4|6697.4|6703.4|6697.4|6702.4|6696.4|0
1645086840000|2022-02-17 08:34:00|6702.9|6696.9|6703.4|6697.4|6703.4|6697.4|6702.9|6696.9|0
1645086850000|2022-02-17 08:34:10|6704.3|6698.3|6704.3|6698.3|6704.3|6698.3|6704.3|6698.3|0
1645086860000|2022-02-17 08:34:20|6703.9|6697.9|6703.4|6697.4|6703.9|6697.9|6703.4|6697.4|0
1645086870000|2022-02-17 08:34:30|6703.3|6697.3|6702.3|6696.3|6703.3|6697.3|6702.3|6696.3|0
1645086880000|2022-02-17 08:34:40|6702.4|6696.4|6702.8|6696.8|6702.8|6696.8|6702.4|6696.4|0
1645086890000|2022-02-17 08:34:50|6702.3|6696.3|6702.8|6696.8|6702.8|6696.8|6702.3|6696.3|0
1645086900000|2022-02-17 08:35:00|6702.9|6696.9|6701.3|6695.3|6703.9|6697.9|6699.8|6693.8|4
1645086910000|2022-02-17 08:35:10|6700.8|6694.8|6700.4|6694.4|6701.3|6695.3|6699.4|6693.4|0
1645086920000|2022-02-17 08:35:20|6700.5|6694.5|6700.9|6694.9|6701.3|6695.3|6700.5|6694.5|0
1645086930000|2022-02-17 08:35:30|6700.5|6694.5|6700.3|6694.3|6700.5|6694.5|6699.5|6693.5|1
1645086940000|2022-02-17 08:35:40|6700.8|6694.8|6702.3|6696.3|6702.8|6696.8|6700.8|6694.8|3
1645086950000|2022-02-17 08:35:50|6702.8|6696.8|6701.3|6695.3|6702.8|6696.8|6700.8|6694.8|0
1645086960000|2022-02-17 08:36:00|6701.5|6695.5|6702.9|6696.9|6702.9|6696.9|6699.4|6693.4|6
1645086970000|2022-02-17 08:36:10|6703.8|6697.8|6701.3|6695.3|6704.3|6698.3|6700.9|6694.9|5
1645086980000|2022-02-17 08:36:20|6700.8|6694.8|6701.3|6695.3|6701.8|6695.8|6700.8|6694.8|0
1645086990000|2022-02-17 08:36:30|6700.8|6694.8|6699.4|6693.4|6701.3|6695.3|6699.4|6693.4|0
1645087000000|2022-02-17 08:36:40|6699.8|6693.8|6700.4|6694.4|6700.8|6694.8|6699.8|6693.8|1
1645087010000|2022-02-17 08:36:50|6700.8|6694.8|6700.4|6694.4|6700.8|6694.8|6700|6694|0
1645087020000|2022-02-17 08:37:00|6699.4|6693.4|6698.9|6692.9|6699.4|6693.4|6698|6692|3
1645087030000|2022-02-17 08:37:10|6698.8|6692.8|6698.3|6692.3|6698.8|6692.8|6698.3|6692.3|0
1645087040000|2022-02-17 08:37:20|6698.2|6692.2|6698.4|6692.4|6698.8|6692.8|6698.2|6692.2|0
1645087050000|2022-02-17 08:37:30|6698.8|6692.8|6698.3|6692.3|6698.8|6692.8|6698.3|6692.3|0
1645087070000|2022-02-17 08:37:50|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|0
1645087080000|2022-02-17 08:38:00|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|6698.4|6692.4|1
1645087090000|2022-02-17 08:38:10|6698.4|6692.4|6698.4|6692.4|6698.4|6692.4|6698.4|6692.4|0
1645087100000|2022-02-17 08:38:20|6698.9|6692.9|6699.3|6693.3|6699.3|6693.3|6698.8|6692.8|0
1645087110000|2022-02-17 08:38:30|6698.9|6692.9|6698.8|6692.8|6699.3|6693.3|6698.8|6692.8|0
1645087120000|2022-02-17 08:38:40|6698.4|6692.4|6698.8|6692.8|6698.8|6692.8|6698.4|6692.4|0
1645087130000|2022-02-17 08:38:50|6698.9|6692.9|6698.9|6692.9|6699.3|6693.3|6698.9|6692.9|0
1645087140000|2022-02-17 08:39:00|6698.8|6692.8|6699.8|6693.8|6699.8|6693.8|6698.8|6692.8|0
1645087150000|2022-02-17 08:39:10|6699.4|6693.4|6699.4|6693.4|6699.4|6693.4|6699.4|6693.4|0
1645087160000|2022-02-17 08:39:20|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6698.8|6692.8|1
1645087180000|2022-02-17 08:39:40|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|6698.9|6692.9|0
1645087190000|2022-02-17 08:39:50|6699.3|6693.3|6698.9|6692.9|6699.3|6693.3|6698.9|6692.9|0
1645087200000|2022-02-17 08:40:00|6698.8|6692.8|6697.3|6691.3|6698.8|6692.8|6697.3|6691.3|0
1645087210000|2022-02-17 08:40:10|6696.9|6690.9|6696.9|6690.9|6696.9|6690.9|6696.9|6690.9|0
1645087220000|2022-02-17 08:40:20|6696.5|6690.5|6698.3|6692.3|6698.3|6692.3|6696.5|6690.5|0
1645087230000|2022-02-17 08:40:30|6698.4|6692.4|6697.4|6691.4|6698.4|6692.4|6697.4|6691.4|0
1645087240000|2022-02-17 08:40:40|6697.9|6691.9|6697.9|6691.9|6697.9|6691.9|6697.9|6691.9|0
1645087250000|2022-02-17 08:40:50|6698.8|6692.8|6698.4|6692.4|6698.8|6692.8|6698.3|6692.3|0
1645087260000|2022-02-17 08:41:00|6697.9|6691.9|6697.9|6691.9|6697.9|6691.9|6697.9|6691.9|0
1645087270000|2022-02-17 08:41:10|6697.4|6691.4|6696.5|6690.5|6697.4|6691.4|6696.5|6690.5|0
1645087280000|2022-02-17 08:41:20|6696.4|6690.4|6696.9|6690.9|6696.9|6690.9|6696.4|6690.4|0
1645087290000|2022-02-17 08:41:30|6696.5|6690.5|6696.5|6690.5|6696.9|6690.9|6696.5|6690.5|0
1645087300000|2022-02-17 08:41:40|6697|6691|6697.4|6691.4|6697.9|6691.9|6697|6691|0
1645087310000|2022-02-17 08:41:50|6697.9|6691.9|6697|6691|6697.9|6691.9|6696.5|6690.5|0
1645087320000|2022-02-17 08:42:00|6697.4|6691.4|6697.5|6691.5|6698.3|6692.3|6697.4|6691.4|0
1645087330000|2022-02-17 08:42:10|6697|6691|6697|6691|6697|6691|6696.5|6690.5|0
1645087340000|2022-02-17 08:42:20|6696.9|6690.9|6696.4|6690.4|6696.9|6690.9|6696|6690|0
1645087350000|2022-02-17 08:42:30|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|6695|6689|2
1645087360000|2022-02-17 08:42:40|6695|6689|6695.4|6689.4|6695.4|6689.4|6695|6689|0
1645087370000|2022-02-17 08:42:50|6694.9|6688.9|6694.4|6688.4|6694.9|6688.9|6694.4|6688.4|3
1645087380000|2022-02-17 08:43:00|6694.9|6688.9|6690.5|6684.5|6694.9|6688.9|6690|6684|4
1645087390000|2022-02-17 08:43:10|6691.5|6685.5|6686.9|6680.9|6691.5|6685.5|6686.9|6680.9|7
1645087400000|2022-02-17 08:43:20|6687.3|6681.3|6687.8|6681.8|6687.8|6681.8|6687.3|6681.3|1
1645087410000|2022-02-17 08:43:30|6688|6682|6688.4|6682.4|6688.9|6682.9|6688|6682|1
1645087420000|2022-02-17 08:43:40|6687.9|6681.9|6686.5|6680.5|6687.9|6681.9|6686.4|6680.4|1
1645087430000|2022-02-17 08:43:50|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|6685.6|6679.6|4
1645087440000|2022-02-17 08:44:00|6688.3|6682.3|6688.4|6682.4|6688.4|6682.4|6688.3|6682.3|1
1645087450000|2022-02-17 08:44:10|6688.3|6682.3|6687.4|6681.4|6688.3|6682.3|6687.4|6681.4|0
1645087460000|2022-02-17 08:44:20|6686.9|6680.9|6685.5|6679.5|6686.9|6680.9|6685.5|6679.5|1
1645087470000|2022-02-17 08:44:30|6685|6679|6684.9|6678.9|6685.5|6679.5|6684.9|6678.9|0
1645087480000|2022-02-17 08:44:40|6683.5|6677.5|6684.9|6678.9|6684.9|6678.9|6683.5|6677.5|1
1645087490000|2022-02-17 08:44:50|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|0
1645087500000|2022-02-17 08:45:00|6684.3|6678.3|6683.5|6677.5|6685.4|6679.4|6683|6677|1
1645087510000|2022-02-17 08:45:10|6684.4|6678.4|6683.9|6677.9|6684.4|6678.4|6682.4|6676.4|3
1645087520000|2022-02-17 08:45:20|6683.7|6677.7|6683.9|6677.9|6683.9|6677.9|6682.4|6676.4|0
1645087530000|2022-02-17 08:45:30|6683.8|6677.8|6681.3|6675.3|6683.8|6677.8|6681.3|6675.3|3
1645087550000|2022-02-17 08:45:50|6681.9|6675.9|6682.4|6676.4|6682.4|6676.4|6681.9|6675.9|1
1645087560000|2022-02-17 08:46:00|6682.9|6676.9|6682.8|6676.8|6682.9|6676.9|6682.8|6676.8|0
1645087570000|2022-02-17 08:46:10|6682.4|6676.4|6681.8|6675.8|6682.4|6676.4|6681.8|6675.8|0
1645087580000|2022-02-17 08:46:20|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|0
1645087610000|2022-02-17 08:46:50|6680.8|6674.8|6681.4|6675.4|6681.4|6675.4|6680.3|6674.3|0
1645087620000|2022-02-17 08:47:00|6681.3|6675.3|6680.4|6674.4|6681.3|6675.3|6680.4|6674.4|0
1645087630000|2022-02-17 08:47:10|6680.5|6674.5|6679.9|6673.9|6680.9|6674.9|6679.9|6673.9|0
1645087640000|2022-02-17 08:47:20|6680.3|6674.3|6685.5|6679.5|6685.9|6679.9|6680.3|6674.3|2
1645087650000|2022-02-17 08:47:30|6685.4|6679.4|6686.4|6680.4|6686.4|6680.4|6684.9|6678.9|1
1645087660000|2022-02-17 08:47:40|6685.9|6679.9|6685.9|6679.9|6687.4|6681.4|6685.4|6679.4|3
1645087670000|2022-02-17 08:47:50|6685.4|6679.4|6686.4|6680.4|6686.4|6680.4|6685.4|6679.4|0
1645087680000|2022-02-17 08:48:00|6685.9|6679.9|6686.4|6680.4|6687.3|6681.3|6685.9|6679.9|0
1645087690000|2022-02-17 08:48:10|6686|6680|6686.8|6680.8|6686.8|6680.8|6686|6680|0
1645087700000|2022-02-17 08:48:20|6687|6681|6688|6682|6688.9|6682.9|6687|6681|0
1645087710000|2022-02-17 08:48:30|6687.9|6681.9|6686|6680|6687.9|6681.9|6686|6680|0
1645087740000|2022-02-17 08:49:00|6686.4|6680.4|6686.9|6680.9|6687.4|6681.4|6686.4|6680.4|0
1645087760000|2022-02-17 08:49:20|6686.4|6680.4|6685.9|6679.9|6686.4|6680.4|6685|6679|0
1645087770000|2022-02-17 08:49:30|6686|6680|6685|6679|6686|6680|6685|6679|0
1645087780000|2022-02-17 08:49:40|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1645087800000|2022-02-17 08:50:00|6685|6679|6685.4|6679.4|6685.4|6679.4|6685|6679|0
1645087810000|2022-02-17 08:50:10|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|0
1645087820000|2022-02-17 08:50:20|6685.9|6679.9|6686.9|6680.9|6687.4|6681.4|6685.9|6679.9|0
1645087860000|2022-02-17 08:51:00|6686.5|6680.5|6686.4|6680.4|6686.5|6680.5|6685.5|6679.5|0
1645087870000|2022-02-17 08:51:10|6686.8|6680.8|6686.9|6680.9|6686.9|6680.9|6686.8|6680.8|0
1645087880000|2022-02-17 08:51:20|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|0
1645087890000|2022-02-17 08:51:30|6686.3|6680.3|6685.9|6679.9|6686.3|6680.3|6685.9|6679.9|0
1645087900000|2022-02-17 08:51:40|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|0
1645087920000|2022-02-17 08:52:00|6685.4|6679.4|6685.4|6679.4|6685.5|6679.5|6683.4|6677.4|3
1645087930000|2022-02-17 08:52:10|6685.9|6679.9|6685|6679|6685.9|6679.9|6685|6679|0
1645087940000|2022-02-17 08:52:20|6685.4|6679.4|6685.9|6679.9|6685.9|6679.9|6685|6679|0
1645087960000|2022-02-17 08:52:40|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1645087970000|2022-02-17 08:52:50|6685|6679|6685.4|6679.4|6685.4|6679.4|6685|6679|0
1645087980000|2022-02-17 08:53:00|6685.3|6679.3|6681.9|6675.9|6685.3|6679.3|6681.9|6675.9|3
1645088000000|2022-02-17 08:53:20|6682.8|6676.8|6683.3|6677.3|6683.3|6677.3|6682.8|6676.8|0
1645088020000|2022-02-17 08:53:40|6682.9|6676.9|6683.3|6677.3|6683.3|6677.3|6682.9|6676.9|0
1645088030000|2022-02-17 08:53:50|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|6682.4|6676.4|0
1645088040000|2022-02-17 08:54:00|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|0
1645088060000|2022-02-17 08:54:20|6682.9|6676.9|6683.3|6677.3|6683.3|6677.3|6682.9|6676.9|0
1645088080000|2022-02-17 08:54:40|6682.3|6676.3|6682.3|6676.3|6682.3|6676.3|6682.3|6676.3|0
1645088090000|2022-02-17 08:54:50|6682.8|6676.8|6685.8|6679.8|6685.9|6679.9|6682.8|6676.8|13
1645088100000|2022-02-17 08:55:00|6685.9|6679.9|6686.3|6680.3|6686.3|6680.3|6685.9|6679.9|0
1645088110000|2022-02-17 08:55:10|6685.9|6679.9|6686.3|6680.3|6686.3|6680.3|6685.9|6679.9|0
1645088120000|2022-02-17 08:55:20|6686.4|6680.4|6686.3|6680.3|6686.9|6680.9|6686.3|6680.3|0
1645088130000|2022-02-17 08:55:30|6685.9|6679.9|6685.8|6679.8|6685.9|6679.9|6685.8|6679.8|0
1645088140000|2022-02-17 08:55:40|6686.3|6680.3|6687.8|6681.8|6687.8|6681.8|6686.3|6680.3|0
1645088150000|2022-02-17 08:55:50|6687.3|6681.3|6687.8|6681.8|6687.8|6681.8|6687.3|6681.3|0
1645088160000|2022-02-17 08:56:00|6687.9|6681.9|6688.8|6682.8|6688.8|6682.8|6687.9|6681.9|0
1645088170000|2022-02-17 08:56:10|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|0
1645088180000|2022-02-17 08:56:20|6688|6682|6688.4|6682.4|6688.4|6682.4|6688|6682|0
1645088190000|2022-02-17 08:56:30|6688|6682|6687.4|6681.4|6688|6682|6687.4|6681.4|0
1645088200000|2022-02-17 08:56:40|6687.5|6681.5|6689.8|6683.8|6689.8|6683.8|6687.5|6681.5|0
1645088220000|2022-02-17 08:57:00|6689.4|6683.4|6689.4|6683.4|6689.4|6683.4|6689.4|6683.4|0
1645088230000|2022-02-17 08:57:10|6689|6683|6689|6683|6689|6683|6689|6683|0
1645088250000|2022-02-17 08:57:30|6689.4|6683.4|6689.9|6683.9|6689.9|6683.9|6689.4|6683.4|0
1645088280000|2022-02-17 08:58:00|6689.5|6683.5|6689|6683|6689.9|6683.9|6689|6683|0
1645088290000|2022-02-17 08:58:10|6689.9|6683.9|6689.5|6683.5|6689.9|6683.9|6689.5|6683.5|0
1645088310000|2022-02-17 08:58:30|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|10
1645088320000|2022-02-17 08:58:40|6690.8|6684.8|6693.4|6687.4|6694|6688|6690.8|6684.8|0
1645088330000|2022-02-17 08:58:50|6692.4|6686.4|6692.9|6686.9|6692.9|6686.9|6692.4|6686.4|0
1645088340000|2022-02-17 08:59:00|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|0
1645088350000|2022-02-17 08:59:10|6692.5|6686.5|6692.5|6686.5|6693|6687|6692.5|6686.5|0
1645088370000|2022-02-17 08:59:30|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|0
1645088380000|2022-02-17 08:59:40|6693.3|6687.3|6692.9|6686.9|6693.3|6687.3|6692.9|6686.9|0
1645088390000|2022-02-17 08:59:50|6691.4|6685.4|6689.9|6683.9|6691.4|6685.4|6689.9|6683.9|2
1645088400000|2022-02-17 09:00:00|6689.4|6683.4|6687.8|6681.8|6689.4|6683.4|6687.8|6681.8|1
1645088410000|2022-02-17 09:00:10|6687.4|6681.4|6687.9|6681.9|6687.9|6681.9|6687.4|6681.4|0
1645088420000|2022-02-17 09:00:20|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|0
1645088430000|2022-02-17 09:00:30|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|0
1645088440000|2022-02-17 09:00:40|6686.3|6680.3|6688.4|6682.4|6688.4|6682.4|6685.8|6679.8|1
1645088450000|2022-02-17 09:00:50|6687.9|6681.9|6686.8|6680.8|6687.9|6681.9|6686.8|6680.8|0
1645088460000|2022-02-17 09:01:00|6686.3|6680.3|6684.3|6678.3|6686.3|6680.3|6684.3|6678.3|0
1645088480000|2022-02-17 09:01:20|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645088490000|2022-02-17 09:01:30|6684.8|6678.8|6683.8|6677.8|6684.8|6678.8|6683.8|6677.8|2
1645088500000|2022-02-17 09:01:40|6683.3|6677.3|6682.3|6676.3|6683.3|6677.3|6682.3|6676.3|0
1645088510000|2022-02-17 09:01:50|6681.8|6675.8|6681.5|6675.5|6681.8|6675.8|6680.8|6674.8|38
1645088520000|2022-02-17 09:02:00|6682|6676|6682.5|6676.5|6683|6677|6682|6676|0
1645088530000|2022-02-17 09:02:10|6683|6677|6683.5|6677.5|6683.5|6677.5|6682.5|6676.5|0
1645088540000|2022-02-17 09:02:20|6684.5|6678.5|6685.5|6679.5|6685.5|6679.5|6684.5|6678.5|0
1645088550000|2022-02-17 09:02:30|6684.6|6678.6|6684|6678|6684.6|6678.6|6684|6678|0
1645088560000|2022-02-17 09:02:40|6683|6677|6682.5|6676.5|6683|6677|6682.5|6676.5|0
1645088570000|2022-02-17 09:02:50|6682.4|6676.4|6682|6676|6682.4|6676.4|6682|6676|0
1645088580000|2022-02-17 09:03:00|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|0
1645088590000|2022-02-17 09:03:10|6682|6676|6682|6676|6682.5|6676.5|6682|6676|0
1645088600000|2022-02-17 09:03:20|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|0
1645088610000|2022-02-17 09:03:30|6683|6677|6682.5|6676.5|6683|6677|6682.5|6676.5|0
1645088620000|2022-02-17 09:03:40|6683|6677|6684.5|6678.5|6684.5|6678.5|6683|6677|1
1645088630000|2022-02-17 09:03:50|6684|6678|6684|6678|6684|6678|6684|6678|0
1645088640000|2022-02-17 09:04:00|6684.5|6678.5|6684|6678|6684.5|6678.5|6684|6678|0
1645088650000|2022-02-17 09:04:10|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|0
1645088660000|2022-02-17 09:04:20|6684|6678|6684|6678|6684|6678|6684|6678|0
1645088690000|2022-02-17 09:04:50|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|6684|6678|0
1645088700000|2022-02-17 09:05:00|||||||||1
1645088720000|2022-02-17 09:05:20|6684|6678|6685|6679|6685|6679|6684|6678|1
1645088730000|2022-02-17 09:05:30|6685.5|6679.5|6687|6681|6687|6681|6685.5|6679.5|0
1645088740000|2022-02-17 09:05:40|6685.6|6679.6|6685|6679|6685.6|6679.6|6683.6|6677.6|2
1645088750000|2022-02-17 09:05:50|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|0
1645088760000|2022-02-17 09:06:00|6681.5|6675.5|6682|6676|6683|6677|6681.5|6675.5|2
1645088770000|2022-02-17 09:06:10|6683.5|6677.5|6684.5|6678.5|6684.5|6678.5|6683.5|6677.5|0
1645088780000|2022-02-17 09:06:20|6685.5|6679.5|6686.5|6680.5|6686.5|6680.5|6685.5|6679.5|0
1645088790000|2022-02-17 09:06:30|6686|6680|6685|6679|6686|6680|6684.5|6678.5|0
1645088800000|2022-02-17 09:06:40|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|6684.5|6678.5|0
1645088810000|2022-02-17 09:06:50|6684.3|6678.3|6682.5|6676.5|6684.3|6678.3|6682.5|6676.5|0
1645088820000|2022-02-17 09:07:00|6682|6676|6685|6679|6685|6679|6682|6676|1
1645088830000|2022-02-17 09:07:10|6684|6678|6684|6678|6684|6678|6684|6678|1
1645088850000|2022-02-17 09:07:30|6683.5|6677.5|6681.5|6675.5|6684.5|6678.5|6681.5|6675.5|1
1645088860000|2022-02-17 09:07:40|6682|6676|6683|6677|6683.5|6677.5|6682|6676|1
1645088870000|2022-02-17 09:07:50|6683.9|6677.9|6684|6678|6684|6678|6683.9|6677.9|0
1645088880000|2022-02-17 09:08:00|6683|6677|6683|6677|6683|6677|6683|6677|0
1645088890000|2022-02-17 09:08:10|6682.5|6676.5|6682|6676|6682.5|6676.5|6682|6676|0
1645088900000|2022-02-17 09:08:20|6681.5|6675.5|6681|6675|6681.9|6675.9|6681|6675|0
1645088910000|2022-02-17 09:08:30|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681|6675|688
1645088920000|2022-02-17 09:08:40|6681.4|6675.4|6681|6675|6681.4|6675.4|6681|6675|23
1645088930000|2022-02-17 09:08:50|6680.5|6674.5|6680|6674|6680.5|6674.5|6680|6674|0
1645088940000|2022-02-17 09:09:00|6679.9|6673.9|6679.5|6673.5|6679.9|6673.9|6679.5|6673.5|14
1645088950000|2022-02-17 09:09:10|6679|6673|6679|6673|6679|6673|6678.5|6672.5|0
1645088960000|2022-02-17 09:09:20|6678.9|6672.9|6678.5|6672.5|6678.9|6672.9|6678.5|6672.5|0
1645088970000|2022-02-17 09:09:30|6677.5|6671.5|6678.5|6672.5|6678.5|6672.5|6677.5|6671.5|1
1645088990000|2022-02-17 09:09:50|6679|6673|6679|6673|6679|6673|6679|6673|0
1645089000000|2022-02-17 09:10:00|6679.5|6673.5|6679|6673|6679.5|6673.5|6678.5|6672.5|1
1645089030000|2022-02-17 09:10:30|6678.9|6672.9|6678.5|6672.5|6678.9|6672.9|6678.5|6672.5|0
1645089060000|2022-02-17 09:11:00|6678.3|6672.3|6678.5|6672.5|6678.5|6672.5|6678.3|6672.3|0
1645089080000|2022-02-17 09:11:20|6677.5|6671.5|6678.5|6672.5|6678.5|6672.5|6677.5|6671.5|4
1645089090000|2022-02-17 09:11:30|6678.4|6672.4|6678.5|6672.5|6678.5|6672.5|6678.4|6672.4|0
1645089110000|2022-02-17 09:11:50|6679|6673|6678.5|6672.5|6679|6673|6678.5|6672.5|2
1645089120000|2022-02-17 09:12:00|6678.4|6672.4|6679|6673|6679|6673|6678.4|6672.4|0
1645089140000|2022-02-17 09:12:20|6680.5|6674.5|6681.5|6675.5|6682|6676|6680|6674|0
1645089150000|2022-02-17 09:12:30|6680.6|6674.6|6680.5|6674.5|6681.5|6675.5|6680.5|6674.5|1
1645089160000|2022-02-17 09:12:40|6680.6|6674.6|6680.5|6674.5|6681|6675|6680.5|6674.5|0
1645089180000|2022-02-17 09:13:00|6680|6674|6680|6674|6680|6674|6680|6674|0
1645089190000|2022-02-17 09:13:10|6679.9|6673.9|6679|6673|6679.9|6673.9|6679|6673|0
1645089200000|2022-02-17 09:13:20|6678.9|6672.9|6678.5|6672.5|6678.9|6672.9|6678.5|6672.5|0
1645089210000|2022-02-17 09:13:30|6677|6671|6679|6673|6679.5|6673.5|6677|6671|5
1645089270000|2022-02-17 09:14:30|6679.5|6673.5|6681|6675|6681.5|6675.5|6679.5|6673.5|1
1645089280000|2022-02-17 09:14:40|6681.5|6675.5|6682.5|6676.5|6682.5|6676.5|6681.5|6675.5|0
1645089290000|2022-02-17 09:14:50|6683|6677|6682.5|6676.5|6683|6677|6682.5|6676.5|0
1645089300000|2022-02-17 09:15:00|6683|6677|6683|6677|6683|6677|6681.5|6675.5|0
1645089310000|2022-02-17 09:15:10|6683.5|6677.5|6684.5|6678.5|6684.5|6678.5|6683.5|6677.5|1
1645089320000|2022-02-17 09:15:20|6684|6678|6683.5|6677.5|6684|6678|6683.5|6677.5|0
1645089330000|2022-02-17 09:15:30|6683|6677|6683|6677|6683|6677|6683|6677|0
1645089350000|2022-02-17 09:15:50|6682.9|6676.9|6682.5|6676.5|6683|6677|6682.5|6676.5|0
1645089360000|2022-02-17 09:16:00|6682|6676|6682|6676|6682|6676|6682|6676|0
1645089370000|2022-02-17 09:16:10|6681.5|6675.5|6681.5|6675.5|6682|6676|6681.5|6675.5|0
1645089380000|2022-02-17 09:16:20|6681.4|6675.4|6681|6675|6681.4|6675.4|6681|6675|0
1645089390000|2022-02-17 09:16:30|6681.3|6675.3|6682.5|6676.5|6682.5|6676.5|6681.3|6675.3|1
1645089400000|2022-02-17 09:16:40|6682.6|6676.6|6685.5|6679.5|6685.5|6679.5|6682.6|6676.6|0
1645089410000|2022-02-17 09:16:50|6686|6680|6686|6680|6686|6680|6686|6680|0
1645089420000|2022-02-17 09:17:00|6685.5|6679.5|6683|6677|6685.5|6679.5|6683|6677|0
1645089440000|2022-02-17 09:17:20|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|0
1645089460000|2022-02-17 09:17:40|6684|6678|6684.5|6678.5|6684.5|6678.5|6684|6678|0
1645089480000|2022-02-17 09:18:00|6683.5|6677.5|6680|6674|6683.5|6677.5|6680|6674|0
1645089490000|2022-02-17 09:18:10|6681|6675|6677.6|6671.6|6681|6675|6677.5|6671.5|3
1645089500000|2022-02-17 09:18:20|6676.6|6670.6|6679.5|6673.5|6679.5|6673.5|6676.6|6670.6|1
1645089510000|2022-02-17 09:18:30|6680|6674|6680.5|6674.5|6680.5|6674.5|6680|6674|0
1645089520000|2022-02-17 09:18:40|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|0
1645089530000|2022-02-17 09:18:50|6681|6675|6681|6675|6681|6675|6681|6675|0
1645089540000|2022-02-17 09:19:00|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|0
1645089550000|2022-02-17 09:19:10|6680|6674|6681.5|6675.5|6681.5|6675.5|6680|6674|0
1645089560000|2022-02-17 09:19:20|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|0
1645089570000|2022-02-17 09:19:30|6680|6674|6678.5|6672.5|6680|6674|6678.1|6672.1|0
1645089580000|2022-02-17 09:19:40|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|6679.5|6673.5|0
1645089590000|2022-02-17 09:19:50|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|1
1645089600000|2022-02-17 09:20:00|6682|6676|6682|6676|6682.5|6676.5|6682|6676|0
1645089610000|2022-02-17 09:20:10|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|0
1645089620000|2022-02-17 09:20:20|6681.1|6675.1|6682|6676|6682.5|6676.5|6681|6675|0
1645089640000|2022-02-17 09:20:40|6681.1|6675.1|6680.5|6674.5|6681.4|6675.4|6680.5|6674.5|0
1645089650000|2022-02-17 09:20:50|6680|6674|6678|6672|6680|6674|6678|6672|1
1645089660000|2022-02-17 09:21:00|6678.5|6672.5|6679|6673|6679|6673|6678.5|6672.5|0
1645089680000|2022-02-17 09:21:20|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|0
1645089690000|2022-02-17 09:21:30|6678.5|6672.5|6678|6672|6678.5|6672.5|6678|6672|0
1645089700000|2022-02-17 09:21:40|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678|6672|0
1645089710000|2022-02-17 09:21:50|6677.5|6671.5|6677.5|6671.5|6678|6672|6677.5|6671.5|6
1645089720000|2022-02-17 09:22:00|6677|6671|6677|6671|6677|6671|6677|6671|0
1645089730000|2022-02-17 09:22:10|6675|6669|6669|6663|6675|6669|6669|6663|6
1645089740000|2022-02-17 09:22:20|6668.5|6662.5|6669|6663|6669.5|6663.5|6668.5|6662.5|2
1645089760000|2022-02-17 09:22:40|6670.3|6664.3|6669.5|6663.5|6670.5|6664.5|6669.5|6663.5|2
1645089770000|2022-02-17 09:22:50|6669|6663|6669|6663|6669|6663|6669|6663|0
1645089780000|2022-02-17 09:23:00|6668.5|6662.5|6669|6663|6669|6663|6668.5|6662.5|0
1645089800000|2022-02-17 09:23:20|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|1
1645089810000|2022-02-17 09:23:30|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|0
1645089840000|2022-02-17 09:24:00|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|16
1645089850000|2022-02-17 09:24:10|6674|6668|6672.5|6666.5|6674|6668|6672.5|6666.5|1
1645089860000|2022-02-17 09:24:20|6673|6667|6673|6667|6673|6667|6672.5|6666.5|5
1645089870000|2022-02-17 09:24:30|6672.5|6666.5|6673.5|6667.5|6673.5|6667.5|6672.5|6666.5|0
1645089880000|2022-02-17 09:24:40|6673|6667|6672.5|6666.5|6673|6667|6672.5|6666.5|0
1645089890000|2022-02-17 09:24:50|6673|6667|6672|6666|6673|6667|6672|6666|1
1645089900000|2022-02-17 09:25:00|6671.5|6665.5|6672.5|6666.5|6673.5|6667.5|6671.5|6665.5|2
1645089930000|2022-02-17 09:25:30|6673|6667|6672.5|6666.5|6673.5|6667.5|6672.5|6666.5|0
1645089940000|2022-02-17 09:25:40|6672.4|6666.4|6674.5|6668.5|6674.5|6668.5|6672|6666|1
1645089950000|2022-02-17 09:25:50|6674.4|6668.4|6673.5|6667.5|6674.4|6668.4|6673.5|6667.5|0
1645089970000|2022-02-17 09:26:10|6674|6668|6676|6670|6676|6670|6674|6668|0
1645089980000|2022-02-17 09:26:20|6677.5|6671.5|6676.5|6670.5|6677.5|6671.5|6676.5|6670.5|1
1645089990000|2022-02-17 09:26:30|||||||||7
1645090000000|2022-02-17 09:26:40|6677|6671|6677|6671|6677|6671|6677|6671|0
1645090010000|2022-02-17 09:26:50|6676.5|6670.5|6677.4|6671.4|6678|6672|6676.5|6670.5|1
1645090020000|2022-02-17 09:27:00|6677|6671|6675.5|6669.5|6677.5|6671.5|6675.5|6669.5|0
1645090030000|2022-02-17 09:27:10|6674.5|6668.5|6676|6670|6676|6670|6674.5|6668.5|1
1645090080000|2022-02-17 09:28:00|6674|6668|6675|6669|6675|6669|6674|6668|1
1645090100000|2022-02-17 09:28:20|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|6676|6670|0
1645090110000|2022-02-17 09:28:30|6676|6670|6675.5|6669.5|6676|6670|6675.5|6669.5|0
1645090120000|2022-02-17 09:28:40|6676|6670|6676|6670|6676|6670|6676|6670|0
1645090130000|2022-02-17 09:28:50|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|0
1645090150000|2022-02-17 09:29:10|6676|6670|6677|6671|6677|6671|6676|6670|0
1645090160000|2022-02-17 09:29:20|6674.5|6668.5|6673|6667|6674.5|6668.5|6673|6667|0
1645090170000|2022-02-17 09:29:30|6674.3|6668.3|6674.5|6668.5|6674.5|6668.5|6674.3|6668.3|1
1645090190000|2022-02-17 09:29:50|6676|6670|6676|6670|6676|6670|6676|6670|7
1645090200000|2022-02-17 09:30:00|6675|6669|6675|6669|6675|6669|6675|6669|0
1645090210000|2022-02-17 09:30:10|6677|6671|6678.5|6672.5|6678.5|6672.5|6676.3|6670.3|1
1645090230000|2022-02-17 09:30:30|6678|6672|6676.5|6670.5|6678|6672|6676.5|6670.5|0
1645090250000|2022-02-17 09:30:50|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|1
1645090260000|2022-02-17 09:31:00|6677.5|6671.5|6678|6672|6678|6672|6677.5|6671.5|1
1645090270000|2022-02-17 09:31:10|||||||||1
1645090290000|2022-02-17 09:31:30|6678.5|6672.5|6678.6|6672.6|6678.6|6672.6|6678.5|6672.5|0
1645090300000|2022-02-17 09:31:40|6679.1|6673.1|6679.1|6673.1|6679.1|6673.1|6679.1|6673.1|0
1645090310000|2022-02-17 09:31:50|6678.6|6672.6|6678.6|6672.6|6678.6|6672.6|6678.6|6672.6|1
1645090320000|2022-02-17 09:32:00|6678.5|6672.5|6678|6672|6678.5|6672.5|6678|6672|0
1645090330000|2022-02-17 09:32:10|6677.5|6671.5|6677.5|6671.5|6678|6672|6677.5|6671.5|0
1645090340000|2022-02-17 09:32:20|6678|6672|6678.5|6672.5|6678.5|6672.5|6678|6672|0
1645090360000|2022-02-17 09:32:40|6678.9|6672.9|6679|6673|6679.5|6673.5|6678.9|6672.9|1
1645090380000|2022-02-17 09:33:00|6678.6|6672.6|6679|6673|6679.1|6673.1|6678.6|6672.6|8
1645090390000|2022-02-17 09:33:10|6678.5|6672.5|6679|6673|6679|6673|6678.5|6672.5|0
1645090400000|2022-02-17 09:33:20|6678.6|6672.6|6678.6|6672.6|6678.6|6672.6|6678.6|6672.6|0
1645090410000|2022-02-17 09:33:30|6679|6673|6679|6673|6679|6673|6679|6673|0
1645090420000|2022-02-17 09:33:40|6678.6|6672.6|6678.6|6672.6|6678.6|6672.6|6678.6|6672.6|0
1645090430000|2022-02-17 09:33:50|6679|6673|6680|6674|6680.5|6674.5|6679|6673|3
1645090440000|2022-02-17 09:34:00|6679|6673|6679|6673|6679.5|6673.5|6679|6673|0
1645090460000|2022-02-17 09:34:20|6679.6|6673.6|6679.5|6673.5|6680|6674|6679.5|6673.5|0
1645090470000|2022-02-17 09:34:30|6687|6681|6687.5|6681.5|6688|6682|6687|6681|5
1645090490000|2022-02-17 09:34:50|6688.5|6682.5|6688|6682|6688.5|6682.5|6688|6682|0
1645090500000|2022-02-17 09:35:00|6689|6683|6691.7|6685.7|6692.1|6686.1|6689|6683|5
1645090510000|2022-02-17 09:35:10|6693.1|6687.1|6694.6|6688.6|6694.6|6688.6|6691.6|6685.6|5
1645090520000|2022-02-17 09:35:20|6694|6688|6691.9|6685.9|6694|6688|6691.9|6685.9|3
1645090530000|2022-02-17 09:35:30|6691.5|6685.5|6691|6685|6691.5|6685.5|6691|6685|0
1645090550000|2022-02-17 09:35:50|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|0
1645090560000|2022-02-17 09:36:00|6689.5|6683.5|6688.5|6682.5|6689.5|6683.5|6688.5|6682.5|1
1645090570000|2022-02-17 09:36:10|6688|6682|6688|6682|6688|6682|6688|6682|1
1645090590000|2022-02-17 09:36:30|6687.6|6681.6|6686.5|6680.5|6687.6|6681.6|6686.5|6680.5|0
1645090600000|2022-02-17 09:36:40|6687|6681|6687|6681|6687|6681|6687|6681|1
1645090610000|2022-02-17 09:36:50|6686.1|6680.1|6685.5|6679.5|6686.1|6680.1|6685.5|6679.5|10
1645090620000|2022-02-17 09:37:00|6684.6|6678.6|6686|6680|6686|6680|6684.6|6678.6|0
1645090630000|2022-02-17 09:37:10|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|0
1645090640000|2022-02-17 09:37:20|6684.5|6678.5|6684|6678|6684.5|6678.5|6684|6678|0
1645090660000|2022-02-17 09:37:40|6683.9|6677.9|6684.5|6678.5|6685|6679|6683.9|6677.9|1
1645090670000|2022-02-17 09:37:50|6685|6679|6685|6679|6685.5|6679.5|6684.5|6678.5|0
1645090680000|2022-02-17 09:38:00|6685.5|6679.5|6686|6680|6686|6680|6685.5|6679.5|1
1645090690000|2022-02-17 09:38:10|6685.5|6679.5|6686|6680|6686|6680|6685.5|6679.5|0
1645090700000|2022-02-17 09:38:20|6685.9|6679.9|6685.5|6679.5|6686|6680|6685.5|6679.5|0
1645090710000|2022-02-17 09:38:30|6685|6679|6684.5|6678.5|6685|6679|6684.5|6678.5|0
1645090720000|2022-02-17 09:38:40|6684|6678|6684|6678|6684|6678|6683.5|6677.5|0
1645090730000|2022-02-17 09:38:50|||||||||1
1645090740000|2022-02-17 09:39:00|6684.5|6678.5|6684|6678|6684.5|6678.5|6683.5|6677.5|0
1645090750000|2022-02-17 09:39:10|6684.5|6678.5|6683.5|6677.5|6684.5|6678.5|6683.5|6677.5|65
1645090760000|2022-02-17 09:39:20|6684|6678|6684.5|6678.5|6684.5|6678.5|6684|6678|1
1645090770000|2022-02-17 09:39:30|6684.6|6678.6|6682.5|6676.5|6685.4|6679.4|6682|6676|0
1645090780000|2022-02-17 09:39:40|6682|6676|6681|6675|6682|6676|6681|6675|0
1645090810000|2022-02-17 09:40:10|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|0
1645090820000|2022-02-17 09:40:20|6682.5|6676.5|6684|6678|6684|6678|6682.5|6676.5|1
1645090840000|2022-02-17 09:40:40|6683.5|6677.5|6681.5|6675.5|6683.5|6677.5|6681.5|6675.5|0
1645090850000|2022-02-17 09:40:50|6681|6675|6682.5|6676.5|6682.5|6676.5|6681|6675|7
1645090860000|2022-02-17 09:41:00|6682|6676|6682|6676|6682|6676|6682|6676|0
1645090870000|2022-02-17 09:41:10|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|0
1645090890000|2022-02-17 09:41:30|6682|6676|6682|6676|6682|6676|6682|6676|0
1645090910000|2022-02-17 09:41:50|6681.5|6675.5|6683|6677|6683|6677|6681.5|6675.5|1
1645090930000|2022-02-17 09:42:10|6683.5|6677.5|6683|6677|6684|6678|6683|6677|0
1645090940000|2022-02-17 09:42:20|6683.5|6677.5|6684|6678|6684|6678|6683.5|6677.5|0
1645090960000|2022-02-17 09:42:40|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|0
1645090980000|2022-02-17 09:43:00|6683.3|6677.3|6683|6677|6683.5|6677.5|6681.1|6675.1|2
1645090990000|2022-02-17 09:43:10|||||||||2
1645091010000|2022-02-17 09:43:30|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|0
1645091020000|2022-02-17 09:43:40|6682|6676|6682|6676|6682|6676|6682|6676|1
1645091030000|2022-02-17 09:43:50|6683|6677|6683|6677|6683|6677|6683|6677|1
1645091040000|2022-02-17 09:44:00|6683.5|6677.5|6684|6678|6684|6678|6683.5|6677.5|1
1645091050000|2022-02-17 09:44:10|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6
1645091060000|2022-02-17 09:44:20|6683|6677|6683.5|6677.5|6683.5|6677.5|6683|6677|0
1645091100000|2022-02-17 09:45:00|6683|6677|6683|6677|6683|6677|6683|6677|0
1645091110000|2022-02-17 09:45:10|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|0
1645091120000|2022-02-17 09:45:20|6682.4|6676.4|6683.5|6677.5|6683.5|6677.5|6682|6676|1
1645091150000|2022-02-17 09:45:50|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|0
1645091160000|2022-02-17 09:46:00|6682|6676|6682|6676|6682|6676|6682|6676|0
1645091170000|2022-02-17 09:46:10|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|1
1645091200000|2022-02-17 09:46:40|6682|6676|6682|6676|6682|6676|6682|6676|0
1645091210000|2022-02-17 09:46:50|6679.7|6673.7|6678.9|6672.9|6679.7|6673.7|6678.9|6672.9|1
1645091220000|2022-02-17 09:47:00|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|7
1645091230000|2022-02-17 09:47:10|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|0
1645091240000|2022-02-17 09:47:20|||||||||1
1645091260000|2022-02-17 09:47:40|6677.1|6671.1|6678.5|6672.5|6678.5|6672.5|6677.1|6671.1|1
1645091270000|2022-02-17 09:47:50|6679|6673|6679|6673|6679.5|6673.5|6679|6673|0
1645091280000|2022-02-17 09:48:00|6679.5|6673.5|6678.5|6672.5|6679.5|6673.5|6678.5|6672.5|1
1645091290000|2022-02-17 09:48:10|6679.7|6673.7|6681|6675|6681.5|6675.5|6679.7|6673.7|8
1645091300000|2022-02-17 09:48:20|6680.5|6674.5|6679|6673|6680.5|6674.5|6679|6673|16
1645091310000|2022-02-17 09:48:30|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|1
1645091340000|2022-02-17 09:49:00|6679.5|6673.5|6679|6673|6680|6674|6679|6673|1
1645091350000|2022-02-17 09:49:10|6678.5|6672.5|6679.5|6673.5|6679.5|6673.5|6678.5|6672.5|0
1645091360000|2022-02-17 09:49:20|6679|6673|6678.6|6672.6|6679.5|6673.5|6678.6|6672.6|0
1645091380000|2022-02-17 09:49:40|6678.5|6672.5|6678|6672|6678.5|6672.5|6678|6672|1
1645091390000|2022-02-17 09:49:50|6677.9|6671.9|6677.3|6671.3|6677.9|6671.9|6676.6|6670.6|1
1645091400000|2022-02-17 09:50:00|6677.5|6671.5|6678|6672|6678|6672|6676.5|6670.5|1
1645091410000|2022-02-17 09:50:10|||||||||6
1645091420000|2022-02-17 09:50:20|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|0
1645091430000|2022-02-17 09:50:30|6678|6672|6678|6672|6678|6672|6678|6672|0
1645091460000|2022-02-17 09:51:00|6678.5|6672.5|6676|6670|6678.5|6672.5|6676|6670|2
1645091470000|2022-02-17 09:51:10|6676.5|6670.5|6677|6671|6677|6671|6676.5|6670.5|1
1645091480000|2022-02-17 09:51:20|6676.9|6670.9|6676.5|6670.5|6676.9|6670.9|6676.5|6670.5|0
1645091490000|2022-02-17 09:51:30|6676|6670|6676|6670|6676|6670|6676|6670|0
1645091520000|2022-02-17 09:52:00|6674.5|6668.5|6673.5|6667.5|6674.5|6668.5|6673.5|6667.5|0
1645091530000|2022-02-17 09:52:10|6673.4|6667.4|6673|6667|6673.4|6667.4|6673|6667|0
1645091550000|2022-02-17 09:52:30|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|158
1645091560000|2022-02-17 09:52:40|6672|6666|6672|6666|6672|6666|6671.5|6665.5|95
1645091570000|2022-02-17 09:52:50|6672.3|6666.3|6673|6667|6673|6667|6672.3|6666.3|1
1645091580000|2022-02-17 09:53:00|6673.5|6667.5|6673.5|6667.5|6673.5|6667.5|6673.5|6667.5|0
1645091590000|2022-02-17 09:53:10|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|2
1645091600000|2022-02-17 09:53:20|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|0
1645091610000|2022-02-17 09:53:30|6676|6670|6674.5|6668.5|6676|6670|6674.5|6668.5|10
1645091620000|2022-02-17 09:53:40|6674|6668|6674.5|6668.5|6674.5|6668.5|6674|6668|0
1645091640000|2022-02-17 09:54:00|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|3
1645091650000|2022-02-17 09:54:10|6675.4|6669.4|6675|6669|6675.4|6669.4|6674|6668|1
1645091660000|2022-02-17 09:54:20|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|1
1645091670000|2022-02-17 09:54:30|6675.5|6669.5|6675|6669|6675.5|6669.5|6675|6669|0
1645091690000|2022-02-17 09:54:50|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|0
1645091700000|2022-02-17 09:55:00|6675|6669|6675|6669|6675|6669|6675|6669|8
1645091710000|2022-02-17 09:55:10|6676|6670|6675.5|6669.5|6676|6670|6675.5|6669.5|2
1645091720000|2022-02-17 09:55:20|6676|6670|6676.5|6670.5|6676.5|6670.5|6676|6670|0
1645091730000|2022-02-17 09:55:30|6677|6671|6677|6671|6677|6671|6677|6671|0
1645091740000|2022-02-17 09:55:40|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|1
1645091750000|2022-02-17 09:55:50|6677|6671|6678|6672|6678.1|6672.1|6677|6671|1
1645091770000|2022-02-17 09:56:10|6676.6|6670.6|6676.6|6670.6|6676.6|6670.6|6676.6|6670.6|0
1645091780000|2022-02-17 09:56:20|6676|6670|6675.6|6669.6|6676|6670|6675.6|6669.6|1
1645091790000|2022-02-17 09:56:30|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|0
1645091800000|2022-02-17 09:56:40|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|0
1645091810000|2022-02-17 09:56:50|6677.5|6671.5|6678|6672|6678|6672|6677.5|6671.5|1
1645091820000|2022-02-17 09:57:00|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|0
1645091840000|2022-02-17 09:57:20|6677|6671|6677|6671|6677|6671|6677|6671|0
1645091880000|2022-02-17 09:58:00|6676.5|6670.5|6675.5|6669.5|6677|6671|6675.5|6669.5|3
1645091890000|2022-02-17 09:58:10|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|0
1645091900000|2022-02-17 09:58:20|||||||||2
1645091910000|2022-02-17 09:58:30|||||||||126
1645091920000|2022-02-17 09:58:40|6674.6|6668.6|6674.7|6668.7|6674.7|6668.7|6674.6|6668.6|2
1645091930000|2022-02-17 09:58:50|6675.1|6669.1|6673|6667|6675.1|6669.1|6673|6667|10
1645091940000|2022-02-17 09:59:00|6672.9|6666.9|6672.5|6666.5|6672.9|6666.9|6672.5|6666.5|1
1645091950000|2022-02-17 09:59:10|6672|6666|6673.1|6667.1|6673.1|6667.1|6672|6666|1
1645091960000|2022-02-17 09:59:20|6673.5|6667.5|6675.1|6669.1|6675.1|6669.1|6673.5|6667.5|3
1645091980000|2022-02-17 09:59:40|6675|6669|6675|6669|6675|6669|6675|6669|0
1645091990000|2022-02-17 09:59:50|6675.1|6669.1|6675|6669|6675.1|6669.1|6675|6669|1
1645092000000|2022-02-17 10:00:00|6673.6|6667.6|6675|6669|6675.1|6669.1|6673.6|6667.6|0
1645092020000|2022-02-17 10:00:20|6674.3|6668.3|6673.5|6667.5|6674.5|6668.5|6673.5|6667.5|0
1645092030000|2022-02-17 10:00:30|6673|6667|6673|6667|6673.2|6667.2|6673|6667|1
1645092040000|2022-02-17 10:00:40|6673.1|6667.1|6673.1|6667.1|6673.1|6667.1|6673.1|6667.1|0
1645092070000|2022-02-17 10:01:10|6673.2|6667.2|6674.5|6668.5|6674.5|6668.5|6673.2|6667.2|0
1645092080000|2022-02-17 10:01:20|6675|6669|6674.5|6668.5|6675|6669|6674.5|6668.5|0
1645092100000|2022-02-17 10:01:40|6674|6668|6672.5|6666.5|6674|6668|6672.5|6666.5|0
1645092110000|2022-02-17 10:01:50|6672.1|6666.1|6672.1|6666.1|6672.1|6666.1|6672.1|6666.1|0
1645092120000|2022-02-17 10:02:00|6672.5|6666.5|6676.5|6670.5|6676.5|6670.5|6672.5|6666.5|3
1645092130000|2022-02-17 10:02:10|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|0
1645092140000|2022-02-17 10:02:20|6675.9|6669.9|6675.5|6669.5|6675.9|6669.9|6675.5|6669.5|1
1645092160000|2022-02-17 10:02:40|6675|6669|6675|6669|6675|6669|6675|6669|1
1645092180000|2022-02-17 10:03:00|6673.2|6667.2|6672.5|6666.5|6673.2|6667.2|6672|6666|2
1645092190000|2022-02-17 10:03:10|6672|6666|6672.1|6666.1|6672.5|6666.5|6672|6666|0
1645092200000|2022-02-17 10:03:20|6672.5|6666.5|6672.6|6666.6|6672.6|6666.6|6672|6666|0
1645092210000|2022-02-17 10:03:30|6672.5|6666.5|6672.5|6666.5|6672.6|6666.6|6672.5|6666.5|0
1645092220000|2022-02-17 10:03:40|6672.1|6666.1|6670.5|6664.5|6672.1|6666.1|6670.5|6664.5|11
1645092230000|2022-02-17 10:03:50|6670.6|6664.6|6670.5|6664.5|6670.6|6664.6|6670.5|6664.5|0
1645092240000|2022-02-17 10:04:00|6671|6665|6670.5|6664.5|6671|6665|6670|6664|0
1645092260000|2022-02-17 10:04:20|6669.6|6663.6|6669.5|6663.5|6669.6|6663.6|6669|6663|0
1645092270000|2022-02-17 10:04:30|6669|6663|6669.5|6663.5|6669.5|6663.5|6669|6663|0
1645092280000|2022-02-17 10:04:40|6670|6664|6670.5|6664.5|6670.5|6664.5|6670|6664|1
1645092290000|2022-02-17 10:04:50|6670|6664|6670|6664|6670|6664|6670|6664|0
1645092300000|2022-02-17 10:05:00|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669|6663|0
1645092310000|2022-02-17 10:05:10|6669|6663|6669.5|6663.5|6669.5|6663.5|6669|6663|1
1645092320000|2022-02-17 10:05:20|6669|6663|6669|6663|6669|6663|6669|6663|0
1645092330000|2022-02-17 10:05:30|||||||||1
1645092340000|2022-02-17 10:05:40|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|0
1645092350000|2022-02-17 10:05:50|6669|6663|6669.5|6663.5|6669.5|6663.5|6669|6663|0
1645092360000|2022-02-17 10:06:00|6669|6663|6669|6663|6669.5|6663.5|6668.5|6662.5|1
1645092370000|2022-02-17 10:06:10|6668.9|6662.9|6668.5|6662.5|6668.9|6662.9|6668|6662|1
1645092380000|2022-02-17 10:06:20|6668.4|6662.4|6668|6662|6668.4|6662.4|6668|6662|0
1645092390000|2022-02-17 10:06:30|||||||||1
1645092410000|2022-02-17 10:06:50|6667.6|6661.6|6667.5|6661.5|6668|6662|6667.5|6661.5|0
1645092420000|2022-02-17 10:07:00|6664.7|6658.7|6666.1|6660.1|6666.1|6660.1|6664.7|6658.7|7
1645092430000|2022-02-17 10:07:10|6667.2|6661.2|6666.6|6660.6|6667.6|6661.6|6666.6|6660.6|0
1645092440000|2022-02-17 10:07:20|6667.1|6661.1|6669|6663|6669|6663|6667.1|6661.1|0
1645092450000|2022-02-17 10:07:30|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669|6663|0
1645092470000|2022-02-17 10:07:50|6671|6665|6670.5|6664.5|6671|6665|6670.5|6664.5|2
1645092480000|2022-02-17 10:08:00|6670.1|6664.1|6670.5|6664.5|6670.5|6664.5|6670.1|6664.1|0
1645092500000|2022-02-17 10:08:20|6670.1|6664.1|6670.5|6664.5|6670.5|6664.5|6670.1|6664.1|0
1645092510000|2022-02-17 10:08:30|6668.6|6662.6|6669.2|6663.2|6669.7|6663.7|6668.6|6662.6|0
1645092530000|2022-02-17 10:08:50|6669.7|6663.7|6669.7|6663.7|6669.7|6663.7|6669.7|6663.7|0
1645092540000|2022-02-17 10:09:00|6670.6|6664.6|6670.6|6664.6|6670.6|6664.6|6670.6|6664.6|0
1645092550000|2022-02-17 10:09:10|6670|6664|6669.6|6663.6|6670|6664|6668.1|6662.1|1
1645092580000|2022-02-17 10:09:40|6669.7|6663.7|6670.5|6664.5|6670.5|6664.5|6669.7|6663.7|0
1645092600000|2022-02-17 10:10:00|6670|6664|6670|6664|6670|6664|6670|6664|0
1645092640000|2022-02-17 10:10:40|||||||||1
1645092660000|2022-02-17 10:11:00|6669.5|6663.5|6668.2|6662.2|6669.5|6663.5|6668.2|6662.2|0
1645092670000|2022-02-17 10:11:10|6668.6|6662.6|6669.5|6663.5|6669.5|6663.5|6668.6|6662.6|0
1645092690000|2022-02-17 10:11:30|6671.1|6665.1|6673.1|6667.1|6673.1|6667.1|6671.1|6665.1|3
1645092700000|2022-02-17 10:11:40|6672.7|6666.7|6672.7|6666.7|6672.7|6666.7|6672.7|6666.7|0
1645092710000|2022-02-17 10:11:50|6673.5|6667.5|6674.1|6668.1|6674.5|6668.5|6673.5|6667.5|0
1645092720000|2022-02-17 10:12:00|6671.2|6665.2|6672.1|6666.1|6672.1|6666.1|6671.2|6665.2|1
1645092730000|2022-02-17 10:12:10|6672.2|6666.2|6672.5|6666.5|6672.5|6666.5|6672.1|6666.1|5
1645092740000|2022-02-17 10:12:20|6672.3|6666.3|6669.5|6663.5|6672.3|6666.3|6669|6663|11
1645092750000|2022-02-17 10:12:30|6670.6|6664.6|6670|6664|6670.6|6664.6|6670|6664|3
1645092770000|2022-02-17 10:12:50|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|0
1645092780000|2022-02-17 10:13:00|6671|6665|6670.5|6664.5|6671|6665|6670.5|6664.5|0
1645092790000|2022-02-17 10:13:10|6671|6665|6671|6665|6671|6665|6671|6665|0
1645092800000|2022-02-17 10:13:20|6670|6664|6669.5|6663.5|6670|6664|6669|6663|10
1645092810000|2022-02-17 10:13:30|6669|6663|6669|6663|6669|6663|6669|6663|0
1645092820000|2022-02-17 10:13:40|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|0
1645092830000|2022-02-17 10:13:50|6669.6|6663.6|6670.1|6664.1|6670.1|6664.1|6669.6|6663.6|0
1645092840000|2022-02-17 10:14:00|6670.5|6664.5|6671|6665|6671|6665|6670.5|6664.5|0
1645092850000|2022-02-17 10:14:10|6671.1|6665.1|6672.5|6666.5|6672.5|6666.5|6671.1|6665.1|0
1645092860000|2022-02-17 10:14:20|6673.1|6667.1|6672|6666|6673.1|6667.1|6672|6666|8
1645092870000|2022-02-17 10:14:30|6672.5|6666.5|6672|6666|6672.5|6666.5|6672|6666|0
1645092890000|2022-02-17 10:14:50|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|1
1645092900000|2022-02-17 10:15:00|||||||||5
1645092910000|2022-02-17 10:15:10|6672.1|6666.1|6672.1|6666.1|6672.1|6666.1|6672.1|6666.1|9
1645092920000|2022-02-17 10:15:20|6670.2|6664.2|6670.2|6664.2|6670.2|6664.2|6670.2|6664.2|0
1645092940000|2022-02-17 10:15:40|6670.1|6664.1|6671.1|6665.1|6671.1|6665.1|6670.1|6664.1|0
1645092950000|2022-02-17 10:15:50|6671.2|6665.2|6672.2|6666.2|6672.2|6666.2|6671.2|6665.2|1
1645092960000|2022-02-17 10:16:00|6672.7|6666.7|6672.7|6666.7|6672.7|6666.7|6672.7|6666.7|0
1645092970000|2022-02-17 10:16:10|6673.1|6667.1|6675.2|6669.2|6675.7|6669.7|6673.1|6667.1|7
1645092980000|2022-02-17 10:16:20|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|0
1645092990000|2022-02-17 10:16:30|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|0
1645093000000|2022-02-17 10:16:40|6675|6669|6675.1|6669.1|6675.1|6669.1|6674.6|6668.6|0
1645093020000|2022-02-17 10:17:00|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|0
1645093030000|2022-02-17 10:17:10|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|0
1645093040000|2022-02-17 10:17:20|6676|6670|6675.6|6669.6|6676|6670|6675.6|6669.6|0
1645093060000|2022-02-17 10:17:40|6675.2|6669.2|6675.2|6669.2|6675.2|6669.2|6675.2|6669.2|0
1645093070000|2022-02-17 10:17:50|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|0
1645093080000|2022-02-17 10:18:00|6676|6670|6676.1|6670.1|6676.5|6670.5|6676|6670|2
1645093120000|2022-02-17 10:18:40|6676|6670|6676|6670|6676|6670|6676|6670|0
1645093130000|2022-02-17 10:18:50|6676.1|6670.1|6678.1|6672.1|6678.6|6672.6|6676.1|6670.1|1
1645093140000|2022-02-17 10:19:00|6678|6672|6678.6|6672.6|6678.6|6672.6|6677.6|6671.6|0
1645093150000|2022-02-17 10:19:10|6678.7|6672.7|6678.7|6672.7|6678.7|6672.7|6678.7|6672.7|0
1645093160000|2022-02-17 10:19:20|6678.2|6672.2|6680.2|6674.2|6680.2|6674.2|6678.2|6672.2|1
1645093170000|2022-02-17 10:19:30|6679.7|6673.7|6679.7|6673.7|6679.7|6673.7|6679.7|6673.7|0
1645093180000|2022-02-17 10:19:40|6679.2|6673.2|6679.2|6673.2|6679.2|6673.2|6679.2|6673.2|0
1645093190000|2022-02-17 10:19:50|6678.6|6672.6|6678.6|6672.6|6678.6|6672.6|6678.6|6672.6|0
1645093200000|2022-02-17 10:20:00|6677.7|6671.7|6682.2|6676.2|6682.2|6676.2|6677.7|6671.7|9
1645093210000|2022-02-17 10:20:10|6682.1|6676.1|6682|6676|6682.1|6676.1|6681.1|6675.1|0
1645093220000|2022-02-17 10:20:20|6681.1|6675.1|6681.1|6675.1|6681.1|6675.1|6681.1|6675.1|0
1645093230000|2022-02-17 10:20:30|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|0
1645093240000|2022-02-17 10:20:40|||||||||2
1645093250000|2022-02-17 10:20:50|6681|6675|6681|6675|6681.5|6675.5|6681|6675|0
1645093260000|2022-02-17 10:21:00|6680.7|6674.7|6681.2|6675.2|6681.2|6675.2|6680.7|6674.7|6
1645093270000|2022-02-17 10:21:10|6680.7|6674.7|6680.7|6674.7|6680.7|6674.7|6680.7|6674.7|0
1645093300000|2022-02-17 10:21:40|6680.2|6674.2|6680.2|6674.2|6680.2|6674.2|6680.2|6674.2|0
1645093310000|2022-02-17 10:21:50|6680.7|6674.7|6680.7|6674.7|6680.7|6674.7|6680.7|6674.7|1
1645093330000|2022-02-17 10:22:10|6681.2|6675.2|6682.2|6676.2|6682.2|6676.2|6681.2|6675.2|1
1645093340000|2022-02-17 10:22:20|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|0
1645093370000|2022-02-17 10:22:50|6684.2|6678.2|6684.1|6678.1|6684.2|6678.2|6684.1|6678.1|0
1645093380000|2022-02-17 10:23:00|6683.2|6677.2|6683.2|6677.2|6684.5|6678.5|6683.2|6677.2|3
1645093390000|2022-02-17 10:23:10|6683.7|6677.7|6683.7|6677.7|6683.7|6677.7|6683.7|6677.7|4
1645093400000|2022-02-17 10:23:20|6684.2|6678.2|6684.2|6678.2|6684.2|6678.2|6683.7|6677.7|214
1645093410000|2022-02-17 10:23:30|6683.7|6677.7|6685.2|6679.2|6685.2|6679.2|6683.7|6677.7|0
1645093420000|2022-02-17 10:23:40|6685.7|6679.7|6688.7|6682.7|6688.7|6682.7|6685.7|6679.7|0
1645093430000|2022-02-17 10:23:50|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|0
1645093440000|2022-02-17 10:24:00|6688.7|6682.7|6688.7|6682.7|6688.7|6682.7|6688.7|6682.7|0
1645093450000|2022-02-17 10:24:10|6688.2|6682.2|6687.2|6681.2|6688.2|6682.2|6687.2|6681.2|0
1645093460000|2022-02-17 10:24:20|6687.8|6681.8|6688.2|6682.2|6688.2|6682.2|6687.8|6681.8|0
1645093470000|2022-02-17 10:24:30|6688.3|6682.3|6689.2|6683.2|6689.2|6683.2|6688.3|6682.3|0
1645093480000|2022-02-17 10:24:40|6688.7|6682.7|6688.7|6682.7|6688.7|6682.7|6688.7|6682.7|0
1645093490000|2022-02-17 10:24:50|6688.9|6682.9|6689.2|6683.2|6689.2|6683.2|6688.9|6682.9|0
1645093500000|2022-02-17 10:25:00|6688.2|6682.2|6687.2|6681.2|6688.2|6682.2|6687.2|6681.2|0
1645093520000|2022-02-17 10:25:20|6686.7|6680.7|6687.2|6681.2|6687.2|6681.2|6686.7|6680.7|0
1645093530000|2022-02-17 10:25:30|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|10
1645093550000|2022-02-17 10:25:50|6686.4|6680.4|6687.2|6681.2|6687.2|6681.2|6686.4|6680.4|0
1645093560000|2022-02-17 10:26:00|6686.7|6680.7|6686.2|6680.2|6686.7|6680.7|6686.2|6680.2|0
1645093570000|2022-02-17 10:26:10|6687.6|6681.6|6688.1|6682.1|6688.1|6682.1|6687.6|6681.6|1
1645093590000|2022-02-17 10:26:30|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|0
1645093600000|2022-02-17 10:26:40|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|0
1645093610000|2022-02-17 10:26:50|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|0
1645093620000|2022-02-17 10:27:00|6688|6682|6688.7|6682.7|6688.7|6682.7|6688|6682|1
1645093640000|2022-02-17 10:27:20|||||||||1
1645093650000|2022-02-17 10:27:30|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|0
1645093670000|2022-02-17 10:27:50|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|6687.7|6681.7|0
1645093680000|2022-02-17 10:28:00|6688|6682|6688.1|6682.1|6688.2|6682.2|6688|6682|1
1645093690000|2022-02-17 10:28:10|6688.2|6682.2|6688.1|6682.1|6688.2|6682.2|6688.1|6682.1|0
1645093700000|2022-02-17 10:28:20|6688.2|6682.2|6691.6|6685.6|6691.6|6685.6|6688.2|6682.2|4
1645093710000|2022-02-17 10:28:30|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|2
1645093720000|2022-02-17 10:28:40|6691.7|6685.7|6691.6|6685.6|6692.1|6686.1|6691.6|6685.6|0
1645093730000|2022-02-17 10:28:50|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1645093740000|2022-02-17 10:29:00|6692|6686|6691.6|6685.6|6692.1|6686.1|6691.6|6685.6|0
1645093750000|2022-02-17 10:29:10|6690.7|6684.7|6690.4|6684.4|6690.7|6684.7|6690.4|6684.4|10
1645093760000|2022-02-17 10:29:20|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1645093770000|2022-02-17 10:29:30|6691.7|6685.7|6691.6|6685.6|6691.7|6685.7|6690.8|6684.8|1
1645093780000|2022-02-17 10:29:40|6691.7|6685.7|6691.7|6685.7|6691.7|6685.7|6691.7|6685.7|3
1645093790000|2022-02-17 10:29:50|6691.5|6685.5|6691.7|6685.7|6691.7|6685.7|6691.5|6685.5|0
1645093820000|2022-02-17 10:30:20|6693.1|6687.1|6693.2|6687.2|6693.2|6687.2|6693.1|6687.1|7
1645093830000|2022-02-17 10:30:30|6693.6|6687.6|6693.7|6687.7|6693.7|6687.7|6693.6|6687.6|1
1645093840000|2022-02-17 10:30:40|6693.2|6687.2|6693.1|6687.1|6693.6|6687.6|6693.1|6687.1|4
1645093870000|2022-02-17 10:31:10|6692.7|6686.7|6692.1|6686.1|6692.7|6686.7|6692.1|6686.1|0
1645093920000|2022-02-17 10:32:00|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|1
1645093930000|2022-02-17 10:32:10|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|0
1645093980000|2022-02-17 10:33:00|||||||||6
1645094010000|2022-02-17 10:33:30|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|2
1645094020000|2022-02-17 10:33:40|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|0
1645094040000|2022-02-17 10:34:00|6693.1|6687.1|6692.6|6686.6|6693.1|6687.1|6692.6|6686.6|0
1645094050000|2022-02-17 10:34:10|6692.5|6686.5|6692.1|6686.1|6692.5|6686.5|6692.1|6686.1|1
1645094060000|2022-02-17 10:34:20|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|2
1645094080000|2022-02-17 10:34:40|6693.6|6687.6|6693.7|6687.7|6693.7|6687.7|6693.6|6687.6|0
1645094090000|2022-02-17 10:34:50|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|7
1645094100000|2022-02-17 10:35:00|6692.7|6686.7|6692.2|6686.2|6692.7|6686.7|6692.2|6686.2|1
1645094110000|2022-02-17 10:35:10|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|1
1645094120000|2022-02-17 10:35:20|6690.1|6684.1|6689.2|6683.2|6690.1|6684.1|6689.2|6683.2|0
1645094130000|2022-02-17 10:35:30|6689.7|6683.7|6689.7|6683.7|6689.7|6683.7|6689.7|6683.7|0
1645094160000|2022-02-17 10:36:00|6689.6|6683.6|6687.6|6681.6|6689.6|6683.6|6687.6|6681.6|0
1645094190000|2022-02-17 10:36:30|6687.5|6681.5|6686.6|6680.6|6687.5|6681.5|6686.6|6680.6|1
1645094200000|2022-02-17 10:36:40|6687.1|6681.1|6687.2|6681.2|6687.2|6681.2|6687.1|6681.1|0
1645094210000|2022-02-17 10:36:50|||||||||1
1645094220000|2022-02-17 10:37:00|6687.7|6681.7|6687.1|6681.1|6687.7|6681.7|6687.1|6681.1|4
1645094230000|2022-02-17 10:37:10|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|0
1645094240000|2022-02-17 10:37:20|||||||||189
1645094260000|2022-02-17 10:37:40|6687.2|6681.2|6688.2|6682.2|6688.2|6682.2|6687.2|6681.2|0
1645094290000|2022-02-17 10:38:10|6688.6|6682.6|6688.7|6682.7|6688.7|6682.7|6688.6|6682.6|0
1645094300000|2022-02-17 10:38:20|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|0
1645094310000|2022-02-17 10:38:30|||||||||3
1645094350000|2022-02-17 10:39:10|6687.7|6681.7|6687.1|6681.1|6687.7|6681.7|6687.1|6681.1|1
1645094380000|2022-02-17 10:39:40|6687|6681|6686.7|6680.7|6687|6681|6685.5|6679.5|1
1645094390000|2022-02-17 10:39:50|6687.1|6681.1|6685.7|6679.7|6687.1|6681.1|6685.7|6679.7|3
1645094400000|2022-02-17 10:40:00|6686.1|6680.1|6686.7|6680.7|6686.7|6680.7|6686.1|6680.1|2
1645094410000|2022-02-17 10:40:10|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|0
1645094420000|2022-02-17 10:40:20|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|0
1645094440000|2022-02-17 10:40:40|6686.2|6680.2|6686.7|6680.7|6686.7|6680.7|6686.2|6680.2|0
1645094450000|2022-02-17 10:40:50|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|4
1645094460000|2022-02-17 10:41:00|6686.7|6680.7|6686.6|6680.6|6686.7|6680.7|6686.6|6680.6|0
1645094470000|2022-02-17 10:41:10|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|0
1645094480000|2022-02-17 10:41:20|6686.6|6680.6|6688.1|6682.1|6688.1|6682.1|6686.6|6680.6|2
1645094490000|2022-02-17 10:41:30|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|0
1645094500000|2022-02-17 10:41:40|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|0
1645094520000|2022-02-17 10:42:00|6689|6683|6688.2|6682.2|6689|6683|6688.2|6682.2|1
1645094530000|2022-02-17 10:42:10|6688.7|6682.7|6689.2|6683.2|6689.2|6683.2|6688.7|6682.7|0
1645094540000|2022-02-17 10:42:20|||||||||4
1645094550000|2022-02-17 10:42:30|6688.7|6682.7|6688.6|6682.6|6688.7|6682.7|6688.6|6682.6|0
1645094580000|2022-02-17 10:43:00|6688.7|6682.7|6688.7|6682.7|6688.7|6682.7|6688.7|6682.7|0
1645094590000|2022-02-17 10:43:10|6688.8|6682.8|6690.2|6684.2|6690.2|6684.2|6688.8|6682.8|1
1645094600000|2022-02-17 10:43:20|6692.2|6686.2|6694.2|6688.2|6694.2|6688.2|6692.2|6686.2|1
1645094610000|2022-02-17 10:43:30|6695.2|6689.2|6695.2|6689.2|6695.7|6689.7|6695.2|6689.2|2
1645094620000|2022-02-17 10:43:40|6696.5|6690.5|6695.2|6689.2|6696.5|6690.5|6695.2|6689.2|5
1645094630000|2022-02-17 10:43:50|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|1
1645094690000|2022-02-17 10:44:50|6695.6|6689.6|6694.2|6688.2|6695.6|6689.6|6694.2|6688.2|0
1645094700000|2022-02-17 10:45:00|6693.7|6687.7|6695.2|6689.2|6695.2|6689.2|6693.7|6687.7|7
1645094710000|2022-02-17 10:45:10|6694.7|6688.7|6694.7|6688.7|6694.7|6688.7|6694.7|6688.7|0
1645094720000|2022-02-17 10:45:20|6695.2|6689.2|6696.7|6690.7|6696.7|6690.7|6695.2|6689.2|7
1645094730000|2022-02-17 10:45:30|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|0
1645094740000|2022-02-17 10:45:40|6695.7|6689.7|6694.7|6688.7|6695.7|6689.7|6694.7|6688.7|1
1645094750000|2022-02-17 10:45:50|6694.2|6688.2|6695.7|6689.7|6695.7|6689.7|6694.2|6688.2|0
1645094760000|2022-02-17 10:46:00|6695.2|6689.2|6695.7|6689.7|6695.7|6689.7|6695.2|6689.2|0
1645094780000|2022-02-17 10:46:20|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|1
1645094790000|2022-02-17 10:46:30|6695.7|6689.7|6695.2|6689.2|6695.7|6689.7|6695.2|6689.2|1
1645094880000|2022-02-17 10:48:00|6695.1|6689.1|6694.2|6688.2|6695.1|6689.1|6694.2|6688.2|0
1645094890000|2022-02-17 10:48:10|6694.7|6688.7|6695.7|6689.7|6695.7|6689.7|6694.7|6688.7|0
1645094900000|2022-02-17 10:48:20|6695.2|6689.2|6694.7|6688.7|6695.2|6689.2|6694.7|6688.7|2
1645094910000|2022-02-17 10:48:30|6695.2|6689.2|6695.2|6689.2|6695.2|6689.2|6695.2|6689.2|0
1645094920000|2022-02-17 10:48:40|6696.1|6690.1|6696.2|6690.2|6696.2|6690.2|6696.1|6690.1|2
1645094930000|2022-02-17 10:48:50|6696.7|6690.7|6696.2|6690.2|6696.7|6690.7|6696.2|6690.2|1
1645094940000|2022-02-17 10:49:00|6696.7|6690.7|6696.2|6690.2|6696.7|6690.7|6696.2|6690.2|0
1645094950000|2022-02-17 10:49:10|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|1
1645094960000|2022-02-17 10:49:20|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|4
1645094970000|2022-02-17 10:49:30|6696.7|6690.7|6696.2|6690.2|6696.7|6690.7|6696.2|6690.2|0
1645094980000|2022-02-17 10:49:40|6696.7|6690.7|6696.7|6690.7|6696.7|6690.7|6696.7|6690.7|0
1645095020000|2022-02-17 10:50:20|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|0
1645095030000|2022-02-17 10:50:30|6696.7|6690.7|6696.7|6690.7|6696.7|6690.7|6696.7|6690.7|0
1645095040000|2022-02-17 10:50:40|||||||||2
1645095060000|2022-02-17 10:51:00|6696.2|6690.2|6695.7|6689.7|6696.2|6690.2|6695.7|6689.7|1
1645095070000|2022-02-17 10:51:10|6695.6|6689.6|6694.2|6688.2|6695.6|6689.6|6694.2|6688.2|1
1645095080000|2022-02-17 10:51:20|6694.3|6688.3|6696.2|6690.2|6696.2|6690.2|6694.3|6688.3|1
1645095090000|2022-02-17 10:51:30|||||||||3
1645095100000|2022-02-17 10:51:40|6696.7|6690.7|6696.2|6690.2|6696.7|6690.7|6696.2|6690.2|0
1645095110000|2022-02-17 10:51:50|6696.7|6690.7|6696.7|6690.7|6696.7|6690.7|6696.7|6690.7|1
1645095120000|2022-02-17 10:52:00|6696.8|6690.8|6693.3|6687.3|6696.8|6690.8|6693.3|6687.3|62
1645095130000|2022-02-17 10:52:10|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|0
1645095140000|2022-02-17 10:52:20|6692.7|6686.7|6692.4|6686.4|6692.7|6686.7|6692.4|6686.4|1
1645095180000|2022-02-17 10:53:00|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|0
1645095200000|2022-02-17 10:53:20|6694.7|6688.7|6694.3|6688.3|6694.7|6688.7|6694.3|6688.3|1
1645095210000|2022-02-17 10:53:30|6694.7|6688.7|6695.4|6689.4|6696.2|6690.2|6694.7|6688.7|0
1645095220000|2022-02-17 10:53:40|6695.3|6689.3|6694.3|6688.3|6695.3|6689.3|6694.3|6688.3|0
1645095230000|2022-02-17 10:53:50|6694.2|6688.2|6694.7|6688.7|6694.7|6688.7|6694.2|6688.2|0
1645095250000|2022-02-17 10:54:10|6695.7|6689.7|6695.2|6689.2|6696.7|6690.7|6695.2|6689.2|0
1645095260000|2022-02-17 10:54:20|6694.7|6688.7|6694.7|6688.7|6694.7|6688.7|6694.7|6688.7|0
1645095280000|2022-02-17 10:54:40|6694.2|6688.2|6694.2|6688.2|6694.2|6688.2|6694.2|6688.2|0
1645095290000|2022-02-17 10:54:50|6694.6|6688.6|6695.2|6689.2|6695.2|6689.2|6694.6|6688.6|2
1645095300000|2022-02-17 10:55:00|6695.1|6689.1|6694.7|6688.7|6695.1|6689.1|6694.7|6688.7|0
1645095320000|2022-02-17 10:55:20|||||||||1
1645095330000|2022-02-17 10:55:30|6694.2|6688.2|6693.7|6687.7|6694.2|6688.2|6693.7|6687.7|0
1645095350000|2022-02-17 10:55:50|||||||||1
1645095360000|2022-02-17 10:56:00|6692.6|6686.6|6692.7|6686.7|6692.7|6686.7|6692.6|6686.6|1
1645095370000|2022-02-17 10:56:10|6693.2|6687.2|6692.5|6686.5|6693.2|6687.2|6692.5|6686.5|0
1645095380000|2022-02-17 10:56:20|6692.1|6686.1|6690.7|6684.7|6692.1|6686.1|6690.7|6684.7|0
1645095390000|2022-02-17 10:56:30|6690.6|6684.6|6689.6|6683.6|6690.6|6684.6|6689.6|6683.6|0
1645095400000|2022-02-17 10:56:40|6689.5|6683.5|6690.1|6684.1|6690.1|6684.1|6689.5|6683.5|2
1645095410000|2022-02-17 10:56:50|||||||||1
1645095420000|2022-02-17 10:57:00|6690.2|6684.2|6691.1|6685.1|6691.2|6685.2|6690.2|6684.2|0
1645095430000|2022-02-17 10:57:10|||||||||1
1645095440000|2022-02-17 10:57:20|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|3
1645095450000|2022-02-17 10:57:30|||||||||1
1645095460000|2022-02-17 10:57:40|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|14
1645095480000|2022-02-17 10:58:00|||||||||1
1645095490000|2022-02-17 10:58:10|||||||||1
1645095500000|2022-02-17 10:58:20|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|0
1645095510000|2022-02-17 10:58:30|6690.6|6684.6|6690.6|6684.6|6690.6|6684.6|6690.6|6684.6|1
1645095530000|2022-02-17 10:58:50|||||||||1
1645095540000|2022-02-17 10:59:00|||||||||2
1645095550000|2022-02-17 10:59:10|6690.2|6684.2|6688.7|6682.7|6690.2|6684.2|6688.7|6682.7|1
1645095570000|2022-02-17 10:59:30|||||||||1
1645095580000|2022-02-17 10:59:40|6688.6|6682.6|6688.2|6682.2|6688.6|6682.6|6688.2|6682.2|0
1645095590000|2022-02-17 10:59:50|||||||||2
1645095620000|2022-02-17 11:00:20|6688.4|6682.4|6689.2|6683.2|6689.2|6683.2|6688.4|6682.4|1
1645095630000|2022-02-17 11:00:30|6689.3|6683.3|6689.8|6683.8|6689.8|6683.8|6689.3|6683.3|1
1645095640000|2022-02-17 11:00:40|6697.1|6691.1|6697.1|6691.1|6698.1|6692.1|6696.6|6690.6|4
1645095650000|2022-02-17 11:00:50|6696.7|6690.7|6696.2|6690.2|6696.7|6690.7|6696.2|6690.2|16
1645095660000|2022-02-17 11:01:00|6695.7|6689.7|6698.7|6692.7|6699.1|6693.1|6695.2|6689.2|5
1645095670000|2022-02-17 11:01:10|6699.1|6693.1|6700.1|6694.1|6700.2|6694.2|6699.1|6693.1|0
1645095700000|2022-02-17 11:01:40|6700.6|6694.6|6700.6|6694.6|6700.6|6694.6|6700.6|6694.6|0
1645095720000|2022-02-17 11:02:00|6700.2|6694.2|6698.7|6692.7|6700.2|6694.2|6698.7|6692.7|0
1645095730000|2022-02-17 11:02:10|6699.1|6693.1|6700.2|6694.2|6700.2|6694.2|6698.7|6692.7|0
1645095740000|2022-02-17 11:02:20|6699.7|6693.7|6699.7|6693.7|6699.7|6693.7|6699.7|6693.7|0
1645095750000|2022-02-17 11:02:30|6700.2|6694.2|6700.2|6694.2|6700.2|6694.2|6700.2|6694.2|0
1645095760000|2022-02-17 11:02:40|6699.7|6693.7|6699.7|6693.7|6699.7|6693.7|6699.7|6693.7|0
1645095770000|2022-02-17 11:02:50|6699.5|6693.5|6698.6|6692.6|6699.5|6693.5|6698.6|6692.6|0
1645095780000|2022-02-17 11:03:00|6698.5|6692.5|6697.7|6691.7|6698.5|6692.5|6697.6|6691.6|1
1645095790000|2022-02-17 11:03:10|6698.7|6692.7|6700.1|6694.1|6700.1|6694.1|6698.7|6692.7|0
1645095800000|2022-02-17 11:03:20|6699.7|6693.7|6699.6|6693.6|6699.7|6693.7|6699.6|6693.6|0
1645095840000|2022-02-17 11:04:00|6700.1|6694.1|6700.1|6694.1|6700.1|6694.1|6700.1|6694.1|0
1645095860000|2022-02-17 11:04:20|6699.6|6693.6|6699.6|6693.6|6699.6|6693.6|6699.6|6693.6|0
1645095870000|2022-02-17 11:04:30|6699.2|6693.2|6699.1|6693.1|6699.6|6693.6|6699.1|6693.1|0
1645095880000|2022-02-17 11:04:40|6699.6|6693.6|6699.6|6693.6|6699.6|6693.6|6699.6|6693.6|0
1645095890000|2022-02-17 11:04:50|6698.6|6692.6|6698.1|6692.1|6698.6|6692.6|6698.1|6692.1|11
1645095900000|2022-02-17 11:05:00|6697.7|6691.7|6697.1|6691.1|6697.7|6691.7|6696.7|6690.7|0
1645095910000|2022-02-17 11:05:10|6695.2|6689.2|6696.1|6690.1|6696.1|6690.1|6695.2|6689.2|2
1645095930000|2022-02-17 11:05:30|6695.9|6689.9|6693.6|6687.6|6695.9|6689.9|6693.6|6687.6|1
1645095940000|2022-02-17 11:05:40|6693.1|6687.1|6691.7|6685.7|6693.1|6687.1|6690.7|6684.7|0
1645095950000|2022-02-17 11:05:50|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1645095970000|2022-02-17 11:06:10|6692|6686|6691.6|6685.6|6692|6686|6691.6|6685.6|0
1645095990000|2022-02-17 11:06:30|6689.8|6683.8|6690.7|6684.7|6690.7|6684.7|6689.8|6683.8|4
1645096000000|2022-02-17 11:06:40|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|0
1645096010000|2022-02-17 11:06:50|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|0
1645096020000|2022-02-17 11:07:00|6692.2|6686.2|6692.2|6686.2|6692.2|6686.2|6692.2|6686.2|1
1645096030000|2022-02-17 11:07:10|6692.6|6686.6|6692.2|6686.2|6692.6|6686.6|6692.2|6686.2|0
1645096040000|2022-02-17 11:07:20|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|0
1645096050000|2022-02-17 11:07:30|6693.2|6687.2|6693.1|6687.1|6693.2|6687.2|6693.1|6687.1|1
1645096060000|2022-02-17 11:07:40|6692.7|6686.7|6691.6|6685.6|6692.7|6686.7|6691.6|6685.6|3
1645096070000|2022-02-17 11:07:50|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|2
1645096080000|2022-02-17 11:08:00|6691.2|6685.2|6695.1|6689.1|6695.1|6689.1|6691.2|6685.2|1
1645096100000|2022-02-17 11:08:20|6692.7|6686.7|6693.2|6687.2|6693.2|6687.2|6692.7|6686.7|0
1645096110000|2022-02-17 11:08:30|6693.1|6687.1|6692.7|6686.7|6693.1|6687.1|6692.7|6686.7|0
1645096140000|2022-02-17 11:09:00|6692.6|6686.6|6692.6|6686.6|6692.6|6686.6|6692.6|6686.6|0
1645096160000|2022-02-17 11:09:20|6692.1|6686.1|6691.6|6685.6|6692.1|6686.1|6691.6|6685.6|0
1645096170000|2022-02-17 11:09:30|6692.2|6686.2|6692.2|6686.2|6692.2|6686.2|6692.2|6686.2|0
1645096180000|2022-02-17 11:09:40|6692.6|6686.6|6692.6|6686.6|6692.6|6686.6|6692.2|6686.2|2
1645096190000|2022-02-17 11:09:50|6692.2|6686.2|6693.1|6687.1|6699.6|6693.6|6692.2|6686.2|32
1645096200000|2022-02-17 11:10:00|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|3
1645096270000|2022-02-17 11:11:10|6693.5|6687.5|6693.1|6687.1|6693.5|6687.5|6693.1|6687.1|0
1645096290000|2022-02-17 11:11:30|6692.5|6686.5|6691.1|6685.1|6692.5|6686.5|6691.1|6685.1|2
1645096300000|2022-02-17 11:11:40|6690.6|6684.6|6690.1|6684.1|6690.6|6684.6|6690.1|6684.1|1
1645096310000|2022-02-17 11:11:50|6689.6|6683.6|6689.1|6683.1|6689.6|6683.6|6689.1|6683.1|0
1645096320000|2022-02-17 11:12:00|6689|6683|6688.6|6682.6|6689|6683|6688.2|6682.2|1
1645096340000|2022-02-17 11:12:20|6689.1|6683.1|6690.1|6684.1|6690.1|6684.1|6689.1|6683.1|1
1645096350000|2022-02-17 11:12:30|6692.2|6686.2|6692.2|6686.2|6692.2|6686.2|6692.2|6686.2|3
1645096360000|2022-02-17 11:12:40|6692.7|6686.7|6692.2|6686.2|6692.7|6686.7|6692.2|6686.2|0
1645096370000|2022-02-17 11:12:50|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|1
1645096390000|2022-02-17 11:13:10|6690.6|6684.6|6691.6|6685.6|6692.6|6686.6|6690.6|6684.6|11
1645096400000|2022-02-17 11:13:20|6690.7|6684.7|6692.1|6686.1|6692.1|6686.1|6690.7|6684.7|1
1645096410000|2022-02-17 11:13:30|6692.2|6686.2|6692.6|6686.6|6692.6|6686.6|6692.2|6686.2|0
1645096440000|2022-02-17 11:14:00|6692.2|6686.2|6692.6|6686.6|6692.6|6686.6|6692.2|6686.2|0
1645096470000|2022-02-17 11:14:30|6692.5|6686.5|6694.2|6688.2|6694.2|6688.2|6692.5|6686.5|8
1645096480000|2022-02-17 11:14:40|6694.6|6688.6|6693.6|6687.6|6694.6|6688.6|6693.6|6687.6|0
1645096490000|2022-02-17 11:14:50|6694|6688|6694.2|6688.2|6694.2|6688.2|6694|6688|6
1645096500000|2022-02-17 11:15:00|6694.6|6688.6|6693.6|6687.6|6694.6|6688.6|6693.2|6687.2|0
1645096520000|2022-02-17 11:15:20|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|0
1645096530000|2022-02-17 11:15:30|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|0
1645096540000|2022-02-17 11:15:40|6694.2|6688.2|6693.6|6687.6|6694.2|6688.2|6693.1|6687.1|7
1645096550000|2022-02-17 11:15:50|6693.2|6687.2|6693.1|6687.1|6693.2|6687.2|6693.1|6687.1|1
1645096560000|2022-02-17 11:16:00|6692.7|6686.7|6692.7|6686.7|6692.7|6686.7|6692.7|6686.7|0
1645096570000|2022-02-17 11:16:10|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|4
1645096580000|2022-02-17 11:16:20|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|0
1645096590000|2022-02-17 11:16:30|6690.2|6684.2|6689.6|6683.6|6690.2|6684.2|6688.7|6682.7|1
1645096600000|2022-02-17 11:16:40|||||||||138
1645096610000|2022-02-17 11:16:50|6690.1|6684.1|6689.6|6683.6|6690.1|6684.1|6689.6|6683.6|2
1645096620000|2022-02-17 11:17:00|6689.2|6683.2|6690.1|6684.1|6690.1|6684.1|6689.2|6683.2|0
1645096630000|2022-02-17 11:17:10|||||||||1
1645096650000|2022-02-17 11:17:30|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|4
1645096660000|2022-02-17 11:17:40|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|4
1645096670000|2022-02-17 11:17:50|6691.1|6685.1|6691.6|6685.6|6691.6|6685.6|6691.1|6685.1|1
1645096680000|2022-02-17 11:18:00|6691.7|6685.7|6692.6|6686.6|6692.6|6686.6|6691.7|6685.7|1
1645096690000|2022-02-17 11:18:10|6692.5|6686.5|6691.1|6685.1|6692.5|6686.5|6691.1|6685.1|1
1645096700000|2022-02-17 11:18:20|6690.7|6684.7|6691.6|6685.6|6691.6|6685.6|6690.6|6684.6|2
1645096710000|2022-02-17 11:18:30|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|0
1645096730000|2022-02-17 11:18:50|6691|6685|6686.7|6680.7|6691|6685|6686.2|6680.2|13
1645096740000|2022-02-17 11:19:00|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|0
1645096780000|2022-02-17 11:19:40|6687.2|6681.2|6690.6|6684.6|6690.6|6684.6|6687.2|6681.2|4
1645096790000|2022-02-17 11:19:50|6690.1|6684.1|6689.6|6683.6|6690.1|6684.1|6689.6|6683.6|1
1645096800000|2022-02-17 11:20:00|6689.7|6683.7|6689.6|6683.6|6690.6|6684.6|6689.6|6683.6|0
1645096810000|2022-02-17 11:20:10|6689.7|6683.7|6689.6|6683.6|6690.6|6684.6|6689.6|6683.6|3
1645096820000|2022-02-17 11:20:20|6690.5|6684.5|6689.6|6683.6|6690.5|6684.5|6689.6|6683.6|1
1645096830000|2022-02-17 11:20:30|6690.6|6684.6|6691|6685|6691|6685|6690.6|6684.6|0
1645096840000|2022-02-17 11:20:40|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6690.6|6684.6|0
1645096850000|2022-02-17 11:20:50|6692.2|6686.2|6691.6|6685.6|6692.2|6686.2|6691.6|6685.6|2
1645096860000|2022-02-17 11:21:00|6691.7|6685.7|6692.7|6686.7|6693.6|6687.6|6691.7|6685.7|8
1645096870000|2022-02-17 11:21:10|6693.1|6687.1|6691.7|6685.7|6693.1|6687.1|6691.2|6685.2|2
1645096880000|2022-02-17 11:21:20|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|0
1645096890000|2022-02-17 11:21:30|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|0
1645096900000|2022-02-17 11:21:40|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|0
1645096910000|2022-02-17 11:21:50|6691.8|6685.8|6692.7|6686.7|6692.7|6686.7|6691.8|6685.8|2
1645096920000|2022-02-17 11:22:00|6691.7|6685.7|6692.6|6686.6|6692.6|6686.6|6691.7|6685.7|1
1645096930000|2022-02-17 11:22:10|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6
1645096940000|2022-02-17 11:22:20|6693.1|6687.1|6692.6|6686.6|6693.1|6687.1|6692.6|6686.6|1
1645096950000|2022-02-17 11:22:30|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1645096960000|2022-02-17 11:22:40|6691.2|6685.2|6690.7|6684.7|6691.2|6685.2|6690.7|6684.7|0
1645096970000|2022-02-17 11:22:50|6691.1|6685.1|6691.2|6685.2|6691.2|6685.2|6690.7|6684.7|1
1645096980000|2022-02-17 11:23:00|6691.6|6685.6|6692.1|6686.1|6692.1|6686.1|6691.6|6685.6|0
1645096990000|2022-02-17 11:23:10|6692.2|6686.2|6693.1|6687.1|6693.1|6687.1|6692.2|6686.2|0
1645097000000|2022-02-17 11:23:20|||||||||1
1645097010000|2022-02-17 11:23:30|6693|6687|6692.6|6686.6|6693|6687|6692.6|6686.6|0
1645097020000|2022-02-17 11:23:40|6692.7|6686.7|6693.1|6687.1|6693.1|6687.1|6692.7|6686.7|0
1645097030000|2022-02-17 11:23:50|6692.6|6686.6|6691.6|6685.6|6692.6|6686.6|6691.2|6685.2|0
1645097040000|2022-02-17 11:24:00|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|0
1645097050000|2022-02-17 11:24:10|||||||||1
1645097060000|2022-02-17 11:24:20|6690.8|6684.8|6691.7|6685.7|6691.7|6685.7|6690.8|6684.8|0
1645097070000|2022-02-17 11:24:30|6692.1|6686.1|6691.2|6685.2|6692.1|6686.1|6691.2|6685.2|1
1645097080000|2022-02-17 11:24:40|6690.2|6684.2|6689.7|6683.7|6690.2|6684.2|6689.7|6683.7|4
1645097100000|2022-02-17 11:25:00|||||||||2
1645097110000|2022-02-17 11:25:10|6690.6|6684.6|6690.1|6684.1|6690.6|6684.6|6690.1|6684.1|0
1645097120000|2022-02-17 11:25:20|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|0
1645097130000|2022-02-17 11:25:30|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|0
1645097140000|2022-02-17 11:25:40|6688.7|6682.7|6687.9|6681.9|6689.1|6683.1|6687.9|6681.9|3
1645097150000|2022-02-17 11:25:50|6686.6|6680.6|6685.6|6679.6|6686.6|6680.6|6685.6|6679.6|0
1645097160000|2022-02-17 11:26:00|6685.7|6679.7|6687.1|6681.1|6687.1|6681.1|6685.7|6679.7|0
1645097170000|2022-02-17 11:26:10|6687.5|6681.5|6688.2|6682.2|6688.6|6682.6|6687.5|6681.5|0
1645097180000|2022-02-17 11:26:20|6687.7|6681.7|6687.6|6681.6|6687.7|6681.7|6687.6|6681.6|0
1645097190000|2022-02-17 11:26:30|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|0
1645097200000|2022-02-17 11:26:40|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|6685.2|6679.2|1
1645097210000|2022-02-17 11:26:50|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|3
1645097250000|2022-02-17 11:27:30|6686.7|6680.7|6687.1|6681.1|6687.1|6681.1|6686.7|6680.7|0
1645097260000|2022-02-17 11:27:40|6688.2|6682.2|6687.6|6681.6|6688.2|6682.2|6687.6|6681.6|2
1645097310000|2022-02-17 11:28:30|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|0
1645097340000|2022-02-17 11:29:00|6687.7|6681.7|6688.1|6682.1|6688.1|6682.1|6687.7|6681.7|1
1645097350000|2022-02-17 11:29:10|6687.6|6681.6|6688.1|6682.1|6688.1|6682.1|6687.6|6681.6|4
1645097370000|2022-02-17 11:29:30|6686.6|6680.6|6686.1|6680.1|6686.6|6680.6|6686.1|6680.1|1
1645097380000|2022-02-17 11:29:40|||||||||4
1645097390000|2022-02-17 11:29:50|6686.6|6680.6|6687.1|6681.1|6687.1|6681.1|6686.6|6680.6|0
1645097400000|2022-02-17 11:30:00|6688.1|6682.1|6687.6|6681.6|6688.1|6682.1|6687.6|6681.6|0
1645097420000|2022-02-17 11:30:20|6687.7|6681.7|6688.1|6682.1|6688.1|6682.1|6687.6|6681.6|0
1645097440000|2022-02-17 11:30:40|6688.2|6682.2|6689.6|6683.6|6690.1|6684.1|6688.2|6682.2|2
1645097450000|2022-02-17 11:30:50|6690.6|6684.6|6690.6|6684.6|6690.6|6684.6|6690.6|6684.6|1
1645097460000|2022-02-17 11:31:00|6691.1|6685.1|6691.2|6685.2|6691.7|6685.7|6691.1|6685.1|6
1645097490000|2022-02-17 11:31:30|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|0
1645097510000|2022-02-17 11:31:50|6691|6685|6691|6685|6691|6685|6691|6685|2
1645097520000|2022-02-17 11:32:00|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|0
1645097540000|2022-02-17 11:32:20|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|0
1645097550000|2022-02-17 11:32:30|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|0
1645097580000|2022-02-17 11:33:00|6690|6684|6687.2|6681.2|6690|6684|6685.7|6679.7|2
1645097590000|2022-02-17 11:33:10|6687|6681|6684.7|6678.7|6687.6|6681.6|6684.7|6678.7|0
1645097600000|2022-02-17 11:33:20|6686.7|6680.7|6687.6|6681.6|6687.6|6681.6|6686.7|6680.7|5
1645097610000|2022-02-17 11:33:30|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|0
1645097620000|2022-02-17 11:33:40|||||||||1
1645097630000|2022-02-17 11:33:50|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|0
1645097640000|2022-02-17 11:34:00|6687.7|6681.7|6688.7|6682.7|6689.1|6683.1|6687.7|6681.7|0
1645097650000|2022-02-17 11:34:10|6689.6|6683.6|6688.7|6682.7|6689.6|6683.6|6688.2|6682.2|1
1645097660000|2022-02-17 11:34:20|6688.6|6682.6|6688.2|6682.2|6688.6|6682.6|6688.2|6682.2|0
1645097670000|2022-02-17 11:34:30|6688.6|6682.6|6688.2|6682.2|6688.6|6682.6|6688.2|6682.2|0
1645097680000|2022-02-17 11:34:40|6688.6|6682.6|6688.2|6682.2|6688.6|6682.6|6688.2|6682.2|0
1645097690000|2022-02-17 11:34:50|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|0
1645097700000|2022-02-17 11:35:00|6688.2|6682.2|6688.6|6682.6|6688.6|6682.6|6688.2|6682.2|0
1645097710000|2022-02-17 11:35:10|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|0
1645097720000|2022-02-17 11:35:20|6687.7|6681.7|6688.1|6682.1|6688.1|6682.1|6687.7|6681.7|0
1645097730000|2022-02-17 11:35:30|6688|6682|6686.2|6680.2|6688|6682|6686.2|6680.2|1
1645097740000|2022-02-17 11:35:40|6686.1|6680.1|6683.1|6677.1|6686.1|6680.1|6683.1|6677.1|3
1645097770000|2022-02-17 11:36:10|6683.2|6677.2|6684.6|6678.6|6684.6|6678.6|6683.2|6677.2|2
1645097780000|2022-02-17 11:36:20|6684.2|6678.2|6684.2|6678.2|6684.2|6678.2|6684.2|6678.2|4
1645097790000|2022-02-17 11:36:30|6684.6|6678.6|6684.6|6678.6|6684.6|6678.6|6684.6|6678.6|0
1645097800000|2022-02-17 11:36:40|6685.2|6679.2|6684.7|6678.7|6685.2|6679.2|6684.7|6678.7|0
1645097810000|2022-02-17 11:36:50|6685.2|6679.2|6685.2|6679.2|6685.2|6679.2|6685.2|6679.2|0
1645097840000|2022-02-17 11:37:20|6684.7|6678.7|6684.2|6678.2|6684.7|6678.7|6683.7|6677.7|0
1645097860000|2022-02-17 11:37:40|6684.6|6678.6|6685.2|6679.2|6685.2|6679.2|6684.6|6678.6|0
1645097880000|2022-02-17 11:38:00|||||||||5
1645097910000|2022-02-17 11:38:30|6685.7|6679.7|6684.7|6678.7|6685.7|6679.7|6684.7|6678.7|0
1645097920000|2022-02-17 11:38:40|6685.2|6679.2|6686.1|6680.1|6686.1|6680.1|6685.2|6679.2|0
1645097930000|2022-02-17 11:38:50|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|6686.6|6680.6|0
1645097940000|2022-02-17 11:39:00|6687.1|6681.1|6686.2|6680.2|6687.1|6681.1|6686.2|6680.2|0
1645097950000|2022-02-17 11:39:10|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|1
1645097960000|2022-02-17 11:39:20|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|6688.2|6682.2|0
1645097990000|2022-02-17 11:39:50|6688.2|6682.2|6688.7|6682.7|6688.7|6682.7|6687.7|6681.7|1
1645098000000|2022-02-17 11:40:00|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|0
1645098010000|2022-02-17 11:40:10|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|3
1645098020000|2022-02-17 11:40:20|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|5
1645098030000|2022-02-17 11:40:30|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|0
1645098040000|2022-02-17 11:40:40|6688.2|6682.2|6689.7|6683.7|6689.7|6683.7|6688.2|6682.2|2
1645098050000|2022-02-17 11:40:50|6689.6|6683.6|6689.2|6683.2|6689.6|6683.6|6689.2|6683.2|0
1645098070000|2022-02-17 11:41:10|6689.1|6683.1|6687.2|6681.2|6689.1|6683.1|6687.2|6681.2|0
1645098090000|2022-02-17 11:41:30|6687.7|6681.7|6687.7|6681.7|6688.2|6682.2|6687.7|6681.7|0
1645098100000|2022-02-17 11:41:40|6688.2|6682.2|6689.2|6683.2|6689.2|6683.2|6688.2|6682.2|0
1645098110000|2022-02-17 11:41:50|6688.7|6682.7|6688.2|6682.2|6688.7|6682.7|6688.2|6682.2|0
1645098120000|2022-02-17 11:42:00|6688.1|6682.1|6687.7|6681.7|6688.1|6682.1|6687.2|6681.2|1
1645098140000|2022-02-17 11:42:20|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|0
1645098150000|2022-02-17 11:42:30|6687.6|6681.6|6687.7|6681.7|6688.2|6682.2|6687.2|6681.2|1
1645098160000|2022-02-17 11:42:40|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|8
1645098180000|2022-02-17 11:43:00|6687.7|6681.7|6686.7|6680.7|6687.7|6681.7|6686.7|6680.7|1
1645098210000|2022-02-17 11:43:30|6687.2|6681.2|6687.7|6681.7|6687.7|6681.7|6687.2|6681.2|1
1645098230000|2022-02-17 11:43:50|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|0
1645098240000|2022-02-17 11:44:00|6689.2|6683.2|6689.7|6683.7|6689.7|6683.7|6689.2|6683.2|2
1645098260000|2022-02-17 11:44:20|6689.6|6683.6|6689.7|6683.7|6689.7|6683.7|6689.1|6683.1|0
1645098290000|2022-02-17 11:44:50|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|0
1645098300000|2022-02-17 11:45:00|6689.1|6683.1|6688.7|6682.7|6689.1|6683.1|6688.7|6682.7|0
1645098320000|2022-02-17 11:45:20|6687.2|6681.2|6687.7|6681.7|6687.7|6681.7|6687.2|6681.2|1
1645098350000|2022-02-17 11:45:50|6687.6|6681.6|6687.3|6681.3|6687.6|6681.6|6687.2|6681.2|1
1645098360000|2022-02-17 11:46:00|6688.2|6682.2|6689.6|6683.6|6689.7|6683.7|6688.2|6682.2|6
1645098370000|2022-02-17 11:46:10|6689.1|6683.1|6688.7|6682.7|6689.1|6683.1|6688.7|6682.7|0
1645098390000|2022-02-17 11:46:30|||||||||10
1645098400000|2022-02-17 11:46:40|6688.8|6682.8|6689.7|6683.7|6689.7|6683.7|6688.8|6682.8|0
1645098420000|2022-02-17 11:47:00|6690.2|6684.2|6691.2|6685.2|6691.2|6685.2|6690.2|6684.2|1
1645098440000|2022-02-17 11:47:20|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|1
1645098470000|2022-02-17 11:47:50|6690.2|6684.2|6690.7|6684.7|6690.7|6684.7|6690.2|6684.2|1
1645098480000|2022-02-17 11:48:00|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|2
1645098490000|2022-02-17 11:48:10|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|3
1645098500000|2022-02-17 11:48:20|||||||||1
1645098510000|2022-02-17 11:48:30|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|0
1645098530000|2022-02-17 11:48:50|6690.1|6684.1|6689.2|6683.2|6690.1|6684.1|6689.2|6683.2|0
1645098560000|2022-02-17 11:49:20|6689.7|6683.7|6690.6|6684.6|6690.6|6684.6|6689.7|6683.7|0
1645098570000|2022-02-17 11:49:30|6690.2|6684.2|6690.1|6684.1|6690.2|6684.2|6690.1|6684.1|0
1645098580000|2022-02-17 11:49:40|6691.2|6685.2|6691.1|6685.1|6691.2|6685.2|6691.1|6685.1|0
1645098600000|2022-02-17 11:50:00|6690.6|6684.6|6690.1|6684.1|6690.6|6684.6|6690.1|6684.1|0
1645098620000|2022-02-17 11:50:20|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|1
1645098630000|2022-02-17 11:50:30|||||||||4
1645098640000|2022-02-17 11:50:40|6689.2|6683.2|6690.2|6684.2|6690.2|6684.2|6689.2|6683.2|0
1645098650000|2022-02-17 11:50:50|6689.7|6683.7|6689.7|6683.7|6689.7|6683.7|6689.7|6683.7|0
1645098660000|2022-02-17 11:51:00|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|0
1645098670000|2022-02-17 11:51:10|6689.7|6683.7|6689.7|6683.7|6689.7|6683.7|6689.7|6683.7|1
1645098680000|2022-02-17 11:51:20|6690.2|6684.2|6690.7|6684.7|6690.7|6684.7|6689.7|6683.7|2
1645098710000|2022-02-17 11:51:50|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|0
1645098720000|2022-02-17 11:52:00|6690.7|6684.7|6691.2|6685.2|6691.2|6685.2|6690.7|6684.7|0
1645098740000|2022-02-17 11:52:20|6691.6|6685.6|6693.2|6687.2|6693.2|6687.2|6691.6|6685.6|14
1645098750000|2022-02-17 11:52:30|||||||||1
1645098770000|2022-02-17 11:52:50|6694.2|6688.2|6694.2|6688.2|6694.2|6688.2|6694.2|6688.2|1
1645098780000|2022-02-17 11:53:00|6695.1|6689.1|6694.1|6688.1|6695.1|6689.1|6694.1|6688.1|5
1645098790000|2022-02-17 11:53:10|6694.6|6688.6|6694.6|6688.6|6694.6|6688.6|6694.1|6688.1|2
1645098800000|2022-02-17 11:53:20|6694.2|6688.2|6694.2|6688.2|6694.2|6688.2|6694.2|6688.2|1
1645098810000|2022-02-17 11:53:30|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|0
1645098840000|2022-02-17 11:54:00|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|0
1645098850000|2022-02-17 11:54:10|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|2
1645098860000|2022-02-17 11:54:20|6692.6|6686.6|6692.7|6686.7|6692.7|6686.7|6692.6|6686.6|1
1645098870000|2022-02-17 11:54:30|6692.2|6686.2|6692.1|6686.1|6692.2|6686.2|6691.6|6685.6|0
1645098880000|2022-02-17 11:54:40|6692.2|6686.2|6691.7|6685.7|6692.2|6686.2|6691.7|6685.7|1
1645098890000|2022-02-17 11:54:50|6691.6|6685.6|6691.2|6685.2|6691.6|6685.6|6691.2|6685.2|0
1645098900000|2022-02-17 11:55:00|6691.6|6685.6|6691.2|6685.2|6691.6|6685.6|6691.2|6685.2|0
1645098910000|2022-02-17 11:55:10|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|0
1645098920000|2022-02-17 11:55:20|6692.1|6686.1|6693.1|6687.1|6693.1|6687.1|6692.1|6686.1|1
1645098960000|2022-02-17 11:56:00|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|7
1645098970000|2022-02-17 11:56:10|6691.1|6685.1|6692.7|6686.7|6693.2|6687.2|6690.7|6684.7|3
1645098980000|2022-02-17 11:56:20|6693.2|6687.2|6692.2|6686.2|6693.2|6687.2|6692.2|6686.2|0
1645098990000|2022-02-17 11:56:30|6691.7|6685.7|6692.2|6686.2|6692.2|6686.2|6691.7|6685.7|8
1645099010000|2022-02-17 11:56:50|6692.7|6686.7|6693.1|6687.1|6693.1|6687.1|6692.2|6686.2|0
1645099020000|2022-02-17 11:57:00|6692.7|6686.7|6693.2|6687.2|6693.2|6687.2|6692.7|6686.7|2
1645099030000|2022-02-17 11:57:10|||||||||2
1645099060000|2022-02-17 11:57:40|6693.1|6687.1|6693.1|6687.1|6693.2|6687.2|6693.1|6687.1|0
1645099070000|2022-02-17 11:57:50|6693.2|6687.2|6693.1|6687.1|6693.2|6687.2|6693.1|6687.1|0
1645099080000|2022-02-17 11:58:00|6693.2|6687.2|6693.1|6687.1|6693.2|6687.2|6692.6|6686.6|0
1645099090000|2022-02-17 11:58:10|6692.7|6686.7|6693.1|6687.1|6693.1|6687.1|6692.6|6686.6|1
1645099100000|2022-02-17 11:58:20|6692.7|6686.7|6692.2|6686.2|6692.7|6686.7|6691.2|6685.2|1
1645099110000|2022-02-17 11:58:30|6692.6|6686.6|6692.2|6686.2|6692.6|6686.6|6691.7|6685.7|0
1645099130000|2022-02-17 11:58:50|6691.7|6685.7|6691.7|6685.7|6691.7|6685.7|6691.7|6685.7|0
1645099140000|2022-02-17 11:59:00|6692.2|6686.2|6692.7|6686.7|6692.7|6686.7|6691.7|6685.7|0
1645099150000|2022-02-17 11:59:10|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|0
1645099170000|2022-02-17 11:59:30|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|2
1645099190000|2022-02-17 11:59:50|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|6693.1|6687.1|0
1645099210000|2022-02-17 12:00:10|6693.6|6687.6|6694.1|6688.1|6694.7|6688.7|6693.6|6687.6|11
1645099220000|2022-02-17 12:00:20|||||||||7
1645099260000|2022-02-17 12:01:00|6694.6|6688.6|6694.1|6688.1|6695.2|6689.2|6694.1|6688.1|3
1645099270000|2022-02-17 12:01:10|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|0
1645099280000|2022-02-17 12:01:20|6694.1|6688.1|6694.6|6688.6|6694.6|6688.6|6693.7|6687.7|2
1645099290000|2022-02-17 12:01:30|6694.1|6688.1|6693.7|6687.7|6694.1|6688.1|6693.2|6687.2|0
1645099300000|2022-02-17 12:01:40|6693.6|6687.6|6692.2|6686.2|6693.6|6687.6|6692.2|6686.2|2
1645099310000|2022-02-17 12:01:50|6692.6|6686.6|6692.2|6686.2|6692.6|6686.6|6691.7|6685.7|0
1645099320000|2022-02-17 12:02:00|6692.6|6686.6|6691.7|6685.7|6692.6|6686.6|6691.7|6685.7|0
1645099330000|2022-02-17 12:02:10|6693.1|6687.1|6693.6|6687.6|6693.6|6687.6|6693.1|6687.1|1
1645099340000|2022-02-17 12:02:20|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|0
1645099390000|2022-02-17 12:03:10|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|0
1645099410000|2022-02-17 12:03:30|6693.6|6687.6|6694.1|6688.1|6694.1|6688.1|6693.2|6687.2|12
1645099450000|2022-02-17 12:04:10|6693.6|6687.6|6690.6|6684.6|6693.6|6687.6|6690.6|6684.6|7
1645099460000|2022-02-17 12:04:20|6691.1|6685.1|6690.6|6684.6|6691.1|6685.1|6690.6|6684.6|0
1645099470000|2022-02-17 12:04:30|6691.1|6685.1|6690.7|6684.7|6691.1|6685.1|6690.7|6684.7|0
1645099500000|2022-02-17 12:05:00|6690.6|6684.6|6690.1|6684.1|6690.6|6684.6|6690.1|6684.1|0
1645099510000|2022-02-17 12:05:10|6689.6|6683.6|6688.1|6682.1|6689.6|6683.6|6688.1|6682.1|0
1645099530000|2022-02-17 12:05:30|6687.6|6681.6|6685.6|6679.6|6687.6|6681.6|6685.1|6679.1|1
1645099540000|2022-02-17 12:05:40|6685.1|6679.1|6687.2|6681.2|6687.2|6681.2|6685.1|6679.1|2
1645099550000|2022-02-17 12:05:50|6687.1|6681.1|6687.2|6681.2|6687.2|6681.2|6687.1|6681.1|1
1645099580000|2022-02-17 12:06:20|6687.1|6681.1|6686.6|6680.6|6687.1|6681.1|6686.6|6680.6|1
1645099590000|2022-02-17 12:06:30|6686.2|6680.2|6686.1|6680.1|6686.6|6680.6|6686.1|6680.1|0
1645099600000|2022-02-17 12:06:40|6685.7|6679.7|6686.6|6680.6|6686.6|6680.6|6685.7|6679.7|0
1645099610000|2022-02-17 12:06:50|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|0
1645099620000|2022-02-17 12:07:00|6684.2|6678.2|6684.2|6678.2|6684.2|6678.2|6684.1|6678.1|1
1645099640000|2022-02-17 12:07:20|6685.1|6679.1|6686.7|6680.7|6686.7|6680.7|6685.1|6679.1|2
1645099650000|2022-02-17 12:07:30|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|0
1645099660000|2022-02-17 12:07:40|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|0
1645099670000|2022-02-17 12:07:50|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|0
1645099680000|2022-02-17 12:08:00|6688.7|6682.7|6690.1|6684.1|6690.1|6684.1|6688.7|6682.7|0
1645099690000|2022-02-17 12:08:10|||||||||7
1645099700000|2022-02-17 12:08:20|6689.6|6683.6|6690.1|6684.1|6690.1|6684.1|6689.6|6683.6|0
1645099720000|2022-02-17 12:08:40|6689.6|6683.6|6689.1|6683.1|6689.6|6683.6|6689.1|6683.1|0
1645099730000|2022-02-17 12:08:50|6689|6683|6688.1|6682.1|6689|6683|6688.1|6682.1|0
1645099740000|2022-02-17 12:09:00|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|6687.6|6681.6|1
1645099750000|2022-02-17 12:09:10|6687.7|6681.7|6688.2|6682.2|6688.2|6682.2|6687.7|6681.7|0
1645099760000|2022-02-17 12:09:20|6688.6|6682.6|6688.7|6682.7|6688.7|6682.7|6688.6|6682.6|1
1645099780000|2022-02-17 12:09:40|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.1|6682.1|0
1645099790000|2022-02-17 12:09:50|6688.7|6682.7|6688.7|6682.7|6688.7|6682.7|6688.7|6682.7|0
1645099800000|2022-02-17 12:10:00|6689.1|6683.1|6690.1|6684.1|6690.1|6684.1|6689.1|6683.1|0
1645099820000|2022-02-17 12:10:20|6690.2|6684.2|6690.7|6684.7|6690.7|6684.7|6690.2|6684.2|0
1645099830000|2022-02-17 12:10:30|6691.2|6685.2|6691.6|6685.6|6692.2|6686.2|6691.2|6685.2|1
1645099840000|2022-02-17 12:10:40|6691.1|6685.1|6690.6|6684.6|6691.1|6685.1|6690.6|6684.6|0
1645099860000|2022-02-17 12:11:00|6691.1|6685.1|6690.2|6684.2|6691.1|6685.1|6690.2|6684.2|0
1645099870000|2022-02-17 12:11:10|6689.7|6683.7|6688.7|6682.7|6689.7|6683.7|6688.6|6682.6|1
1645099880000|2022-02-17 12:11:20|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|6689.1|6683.1|8
1645099910000|2022-02-17 12:11:50|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|6690.1|6684.1|0
1645099920000|2022-02-17 12:12:00|6690.2|6684.2|6690.2|6684.2|6691.2|6685.2|6690.2|6684.2|1
1645099930000|2022-02-17 12:12:10|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|1
1645099950000|2022-02-17 12:12:30|6691.6|6685.6|6692.7|6686.7|6692.7|6686.7|6691.6|6685.6|0
1645099970000|2022-02-17 12:12:50|6693.2|6687.2|6692.2|6686.2|6693.2|6687.2|6692.2|6686.2|6
1645099980000|2022-02-17 12:13:00|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|1
1645100010000|2022-02-17 12:13:30|6690.6|6684.6|6691.1|6685.1|6691.1|6685.1|6690.6|6684.6|0
1645100030000|2022-02-17 12:13:50|6691.2|6685.2|6691.1|6685.1|6691.2|6685.2|6691.1|6685.1|0
1645100040000|2022-02-17 12:14:00|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|6691.2|6685.2|0
1645100060000|2022-02-17 12:14:20|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|0
1645100070000|2022-02-17 12:14:30|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|0
1645100080000|2022-02-17 12:14:40|6691.2|6685.2|6692.6|6686.6|6692.6|6686.6|6691.2|6685.2|1
1645100100000|2022-02-17 12:15:00|6692.1|6686.1|6692.6|6686.6|6692.6|6686.6|6692.1|6686.1|0
1645100110000|2022-02-17 12:15:10|||||||||26
1645100140000|2022-02-17 12:15:40|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|0
1645100190000|2022-02-17 12:16:30|6692.6|6686.6|6693.2|6687.2|6693.6|6687.6|6692.6|6686.6|3
1645100200000|2022-02-17 12:16:40|6693.1|6687.1|6693.1|6687.1|6695.5|6689.5|6693.1|6687.1|4
1645100220000|2022-02-17 12:17:00|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|1
1645100230000|2022-02-17 12:17:10|6695.6|6689.6|6694.7|6688.7|6695.6|6689.6|6694.6|6688.6|1
1645100240000|2022-02-17 12:17:20|6695.1|6689.1|6698.6|6692.6|6698.7|6692.7|6695.1|6689.1|3
1645100250000|2022-02-17 12:17:30|6699.1|6693.1|6699.6|6693.6|6699.6|6693.6|6699.1|6693.1|0
1645100260000|2022-02-17 12:17:40|6700.6|6694.6|6700.6|6694.6|6700.6|6694.6|6700.6|6694.6|0
1645100270000|2022-02-17 12:17:50|6701.1|6695.1|6701.1|6695.1|6701.1|6695.1|6701.1|6695.1|1
1645100300000|2022-02-17 12:18:20|6700.7|6694.7|6700.2|6694.2|6701.2|6695.2|6699.7|6693.7|2
1645100310000|2022-02-17 12:18:30|6702.4|6696.4|6706.1|6700.1|6706.6|6700.6|6702.4|6696.4|6
1645100320000|2022-02-17 12:18:40|6705.6|6699.6|6704.6|6698.6|6705.6|6699.6|6703.1|6697.1|23
1645100330000|2022-02-17 12:18:50|6705.1|6699.1|6704.6|6698.6|6705.1|6699.1|6703.8|6697.8|5
1645100340000|2022-02-17 12:19:00|6704.7|6698.7|6704.6|6698.6|6705.1|6699.1|6704.6|6698.6|0
1645100350000|2022-02-17 12:19:10|6705.2|6699.2|6704.6|6698.6|6705.6|6699.6|6704.1|6698.1|1
1645100360000|2022-02-17 12:19:20|6705|6699|6707.6|6701.6|6708.1|6702.1|6704.6|6698.6|26
1645100370000|2022-02-17 12:19:30|6708.6|6702.6|6709.1|6703.1|6709.1|6703.1|6708.1|6702.1|12
1645100380000|2022-02-17 12:19:40|6708.6|6702.6|6707.6|6701.6|6708.6|6702.6|6707.6|6701.6|7
1645100390000|2022-02-17 12:19:50|6708|6702|6708.6|6702.6|6708.6|6702.6|6708|6702|1
1645100400000|2022-02-17 12:20:00|6708.1|6702.1|6708.1|6702.1|6708.1|6702.1|6707.6|6701.6|1
1645100410000|2022-02-17 12:20:10|6707.6|6701.6|6707.6|6701.6|6708.1|6702.1|6707.5|6701.5|27
1645100420000|2022-02-17 12:20:20|6708|6702|6708.1|6702.1|6708.1|6702.1|6708|6702|0
1645100430000|2022-02-17 12:20:30|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|0
1645100440000|2022-02-17 12:20:40|6709|6703|6708.6|6702.6|6709.1|6703.1|6708.6|6702.6|2
1645100450000|2022-02-17 12:20:50|6711.1|6705.1|6711.6|6705.6|6711.6|6705.6|6711.1|6705.1|27
1645100460000|2022-02-17 12:21:00|6711|6705|6711.1|6705.1|6711.1|6705.1|6711|6705|0
1645100470000|2022-02-17 12:21:10|6711.6|6705.6|6711.1|6705.1|6711.6|6705.6|6711.1|6705.1|1
1645100480000|2022-02-17 12:21:20|6709.6|6703.6|6708.6|6702.6|6709.6|6703.6|6708.6|6702.6|0
1645100490000|2022-02-17 12:21:30|6709.1|6703.1|6710.6|6704.6|6710.6|6704.6|6708.6|6702.6|1
1645100500000|2022-02-17 12:21:40|6710.1|6704.1|6710.5|6704.5|6710.6|6704.6|6708.5|6702.5|11
1645100510000|2022-02-17 12:21:50|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|0
1645100520000|2022-02-17 12:22:00|6710.2|6704.2|6708.6|6702.6|6710.2|6704.2|6708.6|6702.6|0
1645100530000|2022-02-17 12:22:10|6707.7|6701.7|6708.1|6702.1|6708.1|6702.1|6707.6|6701.6|1
1645100540000|2022-02-17 12:22:20|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|0
1645100550000|2022-02-17 12:22:30|6708.6|6702.6|6709.1|6703.1|6710.1|6704.1|6708.6|6702.6|12
1645100560000|2022-02-17 12:22:40|6709.6|6703.6|6709.6|6703.6|6709.6|6703.6|6709.6|6703.6|1
1645100580000|2022-02-17 12:23:00|6710|6704|6709.6|6703.6|6710|6704|6709.6|6703.6|0
1645100590000|2022-02-17 12:23:10|6709.1|6703.1|6709.6|6703.6|6709.6|6703.6|6709.1|6703.1|0
1645100600000|2022-02-17 12:23:20|6710.1|6704.1|6710.1|6704.1|6710.6|6704.6|6709.2|6703.2|4
1645100610000|2022-02-17 12:23:30|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|3
1645100630000|2022-02-17 12:23:50|6707.6|6701.6|6709.6|6703.6|6710|6704|6707.6|6701.6|8
1645100640000|2022-02-17 12:24:00|6710|6704|6711.5|6705.5|6711.5|6705.5|6710|6704|17
1645100650000|2022-02-17 12:24:10|6711|6705|6711|6705|6711.1|6705.1|6711|6705|0
1645100660000|2022-02-17 12:24:20|6711.5|6705.5|6710.5|6704.5|6711.5|6705.5|6710.5|6704.5|2
1645100670000|2022-02-17 12:24:30|6709.6|6703.6|6709|6703|6710.1|6704.1|6708.6|6702.6|197
1645100680000|2022-02-17 12:24:40|6708.6|6702.6|6709|6703|6709|6703|6708.6|6702.6|0
1645100690000|2022-02-17 12:24:50|6708.5|6702.5|6708.5|6702.5|6708.5|6702.5|6708.5|6702.5|24
1645100700000|2022-02-17 12:25:00|6708.1|6702.1|6704.5|6698.5|6708.1|6702.1|6702.6|6696.6|5
1645100710000|2022-02-17 12:25:10|6704.6|6698.6|6704.6|6698.6|6704.6|6698.6|6704.6|6698.6|0
1645100730000|2022-02-17 12:25:30|6705.1|6699.1|6705.1|6699.1|6705.1|6699.1|6705.1|6699.1|0
1645100740000|2022-02-17 12:25:40|6705|6699|6703.1|6697.1|6705|6699|6703.1|6697.1|0
1645100750000|2022-02-17 12:25:50|6702.6|6696.6|6703.1|6697.1|6703.1|6697.1|6702.5|6696.5|1
1645100760000|2022-02-17 12:26:00|6703.5|6697.5|6703.6|6697.6|6704.1|6698.1|6703.5|6697.5|0
1645100780000|2022-02-17 12:26:20|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|0
1645100800000|2022-02-17 12:26:40|6703|6697|6703.1|6697.1|6703.1|6697.1|6702.6|6696.6|0
1645100810000|2022-02-17 12:26:50|6701.1|6695.1|6705.1|6699.1|6705.1|6699.1|6701.1|6695.1|10
1645100820000|2022-02-17 12:27:00|||||||||1
1645100830000|2022-02-17 12:27:10|6704.6|6698.6|6704.6|6698.6|6704.6|6698.6|6704.6|6698.6|1
1645100840000|2022-02-17 12:27:20|||||||||2
1645100860000|2022-02-17 12:27:40|6705.5|6699.5|6704.6|6698.6|6705.5|6699.5|6704.6|6698.6|1
1645100870000|2022-02-17 12:27:50|6704.7|6698.7|6705.1|6699.1|6705.6|6699.6|6704.7|6698.7|2
1645100880000|2022-02-17 12:28:00|||||||||1
1645100900000|2022-02-17 12:28:20|6704.6|6698.6|6705.1|6699.1|6705.1|6699.1|6704.6|6698.6|2
1645100910000|2022-02-17 12:28:30|6704.6|6698.6|6704.6|6698.6|6704.6|6698.6|6704.6|6698.6|7
1645100920000|2022-02-17 12:28:40|6705.1|6699.1|6704.6|6698.6|6706.1|6700.1|6704.6|6698.6|1
1645100930000|2022-02-17 12:28:50|||||||||5
1645100940000|2022-02-17 12:29:00|||||||||2
1645100950000|2022-02-17 12:29:10|6705.1|6699.1|6705.6|6699.6|6705.6|6699.6|6705.1|6699.1|11
1645100960000|2022-02-17 12:29:20|6706.1|6700.1|6706.6|6700.6|6706.6|6700.6|6705.1|6699.1|0
1645100970000|2022-02-17 12:29:30|6705.6|6699.6|6706.1|6700.1|6706.1|6700.1|6705.6|6699.6|0
1645100980000|2022-02-17 12:29:40|6706.6|6700.6|6706.1|6700.1|6706.6|6700.6|6706.1|6700.1|0
1645100990000|2022-02-17 12:29:50|6706.6|6700.6|6706.1|6700.1|6706.6|6700.6|6706.1|6700.1|0
1645101000000|2022-02-17 12:30:00|6705.6|6699.6|6705.6|6699.6|6705.6|6699.6|6705.6|6699.6|0
1645101020000|2022-02-17 12:30:20|6705.1|6699.1|6705.6|6699.6|6705.6|6699.6|6705.1|6699.1|0
1645101030000|2022-02-17 12:30:30|6705.1|6699.1|6705.6|6699.6|6705.6|6699.6|6705.1|6699.1|0
1645101040000|2022-02-17 12:30:40|6705.1|6699.1|6705.1|6699.1|6705.1|6699.1|6705.1|6699.1|0
1645101050000|2022-02-17 12:30:50|6705.6|6699.6|6705.6|6699.6|6705.6|6699.6|6705.6|6699.6|0
1645101060000|2022-02-17 12:31:00|6706.1|6700.1|6706.1|6700.1|6706.1|6700.1|6706.1|6700.1|0
1645101070000|2022-02-17 12:31:10|6705.6|6699.6|6705.6|6699.6|6705.6|6699.6|6705.6|6699.6|0
1645101080000|2022-02-17 12:31:20|6705.1|6699.1|6705.1|6699.1|6705.1|6699.1|6705.1|6699.1|0
1645101090000|2022-02-17 12:31:30|6705.2|6699.2|6708.6|6702.6|6708.6|6702.6|6705.2|6699.2|3
1645101100000|2022-02-17 12:31:40|6709.5|6703.5|6710.5|6704.5|6710.5|6704.5|6709.5|6703.5|3
1645101110000|2022-02-17 12:31:50|6711|6705|6709.6|6703.6|6711|6705|6709.6|6703.6|0
1645101120000|2022-02-17 12:32:00|6709.1|6703.1|6708.1|6702.1|6709.1|6703.1|6708.1|6702.1|1
1645101130000|2022-02-17 12:32:10|6708.6|6702.6|6708.1|6702.1|6708.6|6702.6|6708.1|6702.1|0
1645101140000|2022-02-17 12:32:20|6708.6|6702.6|6708.1|6702.1|6708.6|6702.6|6708.1|6702.1|0
1645101150000|2022-02-17 12:32:30|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|0
1645101160000|2022-02-17 12:32:40|6706.6|6700.6|6706.6|6700.6|6706.6|6700.6|6706.6|6700.6|0
1645101170000|2022-02-17 12:32:50|6707.1|6701.1|6707.6|6701.6|6708.5|6702.5|6707.1|6701.1|10
1645101180000|2022-02-17 12:33:00|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|0
1645101190000|2022-02-17 12:33:10|6708.4|6702.4|6707.6|6701.6|6708.4|6702.4|6707.5|6701.5|4
1645101200000|2022-02-17 12:33:20|6707.5|6701.5|6706.6|6700.6|6707.5|6701.5|6706.6|6700.6|0
1645101210000|2022-02-17 12:33:30|6706.1|6700.1|6707.6|6701.6|6707.6|6701.6|6706.1|6700.1|1
1645101230000|2022-02-17 12:33:50|6708|6702|6707.6|6701.6|6708|6702|6707.6|6701.6|0
1645101240000|2022-02-17 12:34:00|6707.1|6701.1|6705.6|6699.6|6707.5|6701.5|6705.6|6699.6|5
1645101250000|2022-02-17 12:34:10|6706.1|6700.1|6706.1|6700.1|6706.1|6700.1|6706.1|6700.1|0
1645101260000|2022-02-17 12:34:20|6706.6|6700.6|6708.1|6702.1|6708.1|6702.1|6706.5|6700.5|2
1645101280000|2022-02-17 12:34:40|6707.6|6701.6|6707.6|6701.6|6708.1|6702.1|6707.6|6701.6|0
1645101290000|2022-02-17 12:34:50|6708.1|6702.1|6707.5|6701.5|6708.1|6702.1|6707.5|6701.5|0
1645101300000|2022-02-17 12:35:00|6707.1|6701.1|6707.6|6701.6|6707.6|6701.6|6707.1|6701.1|0
1645101310000|2022-02-17 12:35:10|6707.7|6701.7|6708.5|6702.5|6708.6|6702.6|6707.6|6701.6|2
1645101320000|2022-02-17 12:35:20|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|29
1645101330000|2022-02-17 12:35:30|6710|6704|6710|6704|6710|6704|6710|6704|0
1645101340000|2022-02-17 12:35:40|6708.5|6702.5|6708.5|6702.5|6708.5|6702.5|6708.5|6702.5|6
1645101360000|2022-02-17 12:36:00|6708.1|6702.1|6707.1|6701.1|6710|6704|6707.1|6701.1|2
1645101370000|2022-02-17 12:36:10|6708.5|6702.5|6709|6703|6709|6703|6708.5|6702.5|0
1645101380000|2022-02-17 12:36:20|6708.6|6702.6|6708.5|6702.5|6708.6|6702.6|6708|6702|0
1645101390000|2022-02-17 12:36:30|6707.5|6701.5|6707.5|6701.5|6708|6702|6707.5|6701.5|0
1645101400000|2022-02-17 12:36:40|6708.5|6702.5|6707.5|6701.5|6708.5|6702.5|6707.5|6701.5|1
1645101410000|2022-02-17 12:36:50|6707.4|6701.4|6703.6|6697.6|6707.4|6701.4|6703.6|6697.6|1
1645101420000|2022-02-17 12:37:00|6704.4|6698.4|6704.1|6698.1|6704.6|6698.6|6704.1|6698.1|1
1645101430000|2022-02-17 12:37:10|6703.1|6697.1|6702.6|6696.6|6703.1|6697.1|6701.8|6695.8|1
1645101440000|2022-02-17 12:37:20|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|0
1645101450000|2022-02-17 12:37:30|6703|6697|6702.1|6696.1|6703|6697|6702|6696|0
1645101460000|2022-02-17 12:37:40|6701.1|6695.1|6699|6693|6701.1|6695.1|6699|6693|1
1645101470000|2022-02-17 12:37:50|6699.1|6693.1|6699.1|6693.1|6699.5|6693.5|6699|6693|0
1645101480000|2022-02-17 12:38:00|6698.6|6692.6|6698.6|6692.6|6699.1|6693.1|6698|6692|1
1645101490000|2022-02-17 12:38:10|6699.1|6693.1|6701.5|6695.5|6701.5|6695.5|6699.1|6693.1|1
1645101500000|2022-02-17 12:38:20|6701.4|6695.4|6701.1|6695.1|6701.4|6695.4|6699.5|6693.5|5
1645101520000|2022-02-17 12:38:40|6701|6695|6700.5|6694.5|6701|6695|6700.1|6694.1|0
1645101530000|2022-02-17 12:38:50|6700.4|6694.4|6699.4|6693.4|6700.4|6694.4|6698|6692|1
1645101540000|2022-02-17 12:39:00|6699|6693|6698.5|6692.5|6699|6693|6698.1|6692.1|0
1645101550000|2022-02-17 12:39:10|6698.1|6692.1|6701|6695|6701|6695|6698.1|6692.1|5
1645101560000|2022-02-17 12:39:20|6700.6|6694.6|6700.6|6694.6|6701|6695|6700.6|6694.6|0
1645101570000|2022-02-17 12:39:30|6701.1|6695.1|6700.1|6694.1|6701.1|6695.1|6700.1|6694.1|0
1645101590000|2022-02-17 12:39:50|6700.6|6694.6|6701.1|6695.1|6701.1|6695.1|6700.6|6694.6|0
1645101600000|2022-02-17 12:40:00|6701.5|6695.5|6703.6|6697.6|6703.6|6697.6|6701.5|6695.5|2
1645101610000|2022-02-17 12:40:10|6702.5|6696.5|6702.5|6696.5|6702.5|6696.5|6702.5|6696.5|3
1645101620000|2022-02-17 12:40:20|6702.6|6696.6|6702.6|6696.6|6703|6697|6702.5|6696.5|0
1645101630000|2022-02-17 12:40:30|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|0
1645101640000|2022-02-17 12:40:40|6702.6|6696.6|6702.6|6696.6|6702.6|6696.6|6702.6|6696.6|0
1645101650000|2022-02-17 12:40:50|6703|6697|6703.1|6697.1|6703.1|6697.1|6703|6697|0
1645101660000|2022-02-17 12:41:00|6702.6|6696.6|6700.5|6694.5|6702.6|6696.6|6700.5|6694.5|10
1645101670000|2022-02-17 12:41:10|6701.6|6695.6|6702.1|6696.1|6702.1|6696.1|6701.6|6695.6|1
1645101680000|2022-02-17 12:41:20|6702.6|6696.6|6702.5|6696.5|6703.1|6697.1|6702.5|6696.5|0
1645101690000|2022-02-17 12:41:30|6702.1|6696.1|6702.1|6696.1|6702.1|6696.1|6702.1|6696.1|0
1645101700000|2022-02-17 12:41:40|6701.6|6695.6|6701.5|6695.5|6701.6|6695.6|6701.5|6695.5|0
1645101710000|2022-02-17 12:41:50|6701.1|6695.1|6700.6|6694.6|6701.1|6695.1|6700.6|6694.6|0
1645101720000|2022-02-17 12:42:00|6701.6|6695.6|6702.1|6696.1|6702.1|6696.1|6701.6|6695.6|0
1645101730000|2022-02-17 12:42:10|6702.6|6696.6|6703.1|6697.1|6703.1|6697.1|6702.6|6696.6|0
1645101750000|2022-02-17 12:42:30|6702.6|6696.6|6704|6698|6704|6698|6702.6|6696.6|0
1645101780000|2022-02-17 12:43:00|6704.5|6698.5|6707.6|6701.6|6709|6703|6704.5|6698.5|4
1645101790000|2022-02-17 12:43:10|6707.1|6701.1|6706.6|6700.6|6707.1|6701.1|6706.5|6700.5|15
1645101800000|2022-02-17 12:43:20|6707.1|6701.1|6706.6|6700.6|6707.1|6701.1|6706.6|6700.6|0
1645101810000|2022-02-17 12:43:30|6706.1|6700.1|6706.5|6700.5|6706.5|6700.5|6705.6|6699.6|1
1645101820000|2022-02-17 12:43:40|6706.1|6700.1|6706.6|6700.6|6706.6|6700.6|6706.1|6700.1|0
1645101830000|2022-02-17 12:43:50|6708.1|6702.1|6708.1|6702.1|6708.1|6702.1|6708.1|6702.1|1
1645101840000|2022-02-17 12:44:00|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|0
1645101850000|2022-02-17 12:44:10|6709.5|6703.5|6710|6704|6710|6704|6709.5|6703.5|0
1645101860000|2022-02-17 12:44:20|6709|6703|6707.6|6701.6|6709|6703|6707.6|6701.6|3
1645101870000|2022-02-17 12:44:30|6709.1|6703.1|6709.1|6703.1|6709.1|6703.1|6709.1|6703.1|1
1645101890000|2022-02-17 12:44:50|6709|6703|6709.1|6703.1|6709.1|6703.1|6709|6703|0
1645101900000|2022-02-17 12:45:00|6710.5|6704.5|6707.6|6701.6|6710.5|6704.5|6707.6|6701.6|0
1645101910000|2022-02-17 12:45:10|6707.1|6701.1|6706.6|6700.6|6707.1|6701.1|6706.6|6700.6|9
1645101920000|2022-02-17 12:45:20|6706.5|6700.5|6706.1|6700.1|6706.5|6700.5|6706.1|6700.1|0
1645101940000|2022-02-17 12:45:40|6705.6|6699.6|6704.6|6698.6|6705.6|6699.6|6704.5|6698.5|2
1645101960000|2022-02-17 12:46:00|6705|6699|6707|6701|6707|6701|6705|6699|1
1645101970000|2022-02-17 12:46:10|6706.6|6700.6|6705.6|6699.6|6706.6|6700.6|6705.6|6699.6|1
1645101980000|2022-02-17 12:46:20|6705.5|6699.5|6706.1|6700.1|6706.1|6700.1|6705.5|6699.5|0
1645101990000|2022-02-17 12:46:30|6705.6|6699.6|6705.6|6699.6|6705.6|6699.6|6705.6|6699.6|0
1645102000000|2022-02-17 12:46:40|6705.5|6699.5|6705|6699|6705.5|6699.5|6705|6699|0
1645102030000|2022-02-17 12:47:10|6705.1|6699.1|6704.1|6698.1|6705.1|6699.1|6704.1|6698.1|0
1645102040000|2022-02-17 12:47:20|6704|6698|6704|6698|6704|6698|6704|6698|0
1645102050000|2022-02-17 12:47:30|6703.5|6697.5|6703.5|6697.5|6703.5|6697.5|6703.5|6697.5|0
1645102090000|2022-02-17 12:48:10|6703.6|6697.6|6705.1|6699.1|6705.1|6699.1|6703.6|6697.6|1
1645102100000|2022-02-17 12:48:20|||||||||1
1645102140000|2022-02-17 12:49:00|6705.6|6699.6|6706.5|6700.5|6706.5|6700.5|6705.6|6699.6|10
1645102150000|2022-02-17 12:49:10|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|1
1645102160000|2022-02-17 12:49:20|6707.6|6701.6|6708.5|6702.5|6708.5|6702.5|6707.6|6701.6|0
1645102230000|2022-02-17 12:50:30|6708|6702|6708|6702|6708|6702|6708|6702|0
1645102240000|2022-02-17 12:50:40|6706.6|6700.6|6706.6|6700.6|6707.6|6701.6|6706.6|6700.6|1
1645102250000|2022-02-17 12:50:50|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|0
1645102270000|2022-02-17 12:51:10|6707|6701|6706.6|6700.6|6707|6701|6706.6|6700.6|0
1645102280000|2022-02-17 12:51:20|6707|6701|6707.1|6701.1|6707.1|6701.1|6707|6701|1
1645102300000|2022-02-17 12:51:40|6708.1|6702.1|6708.1|6702.1|6708.1|6702.1|6708.1|6702.1|0
1645102310000|2022-02-17 12:51:50|6707.5|6701.5|6707|6701|6707.5|6701.5|6707|6701|8
1645102320000|2022-02-17 12:52:00|6707.1|6701.1|6707.6|6701.6|6707.6|6701.6|6707.1|6701.1|1
1645102330000|2022-02-17 12:52:10|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|0
1645102340000|2022-02-17 12:52:20|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|0
1645102350000|2022-02-17 12:52:30|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|0
1645102360000|2022-02-17 12:52:40|6707|6701|6707.6|6701.6|6707.6|6701.6|6707|6701|1
1645102370000|2022-02-17 12:52:50|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|0
1645102380000|2022-02-17 12:53:00|6708.8|6702.8|6708.6|6702.6|6708.8|6702.8|6708.6|6702.6|1
1645102390000|2022-02-17 12:53:10|||||||||1
1645102420000|2022-02-17 12:53:40|||||||||6
1645102430000|2022-02-17 12:53:50|6708.5|6702.5|6707.6|6701.6|6708.5|6702.5|6707.6|6701.6|1
1645102450000|2022-02-17 12:54:10|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|0
1645102490000|2022-02-17 12:54:50|6708.5|6702.5|6708|6702|6708.5|6702.5|6708|6702|0
1645102510000|2022-02-17 12:55:10|6707.6|6701.6|6707.5|6701.5|6707.6|6701.6|6707.5|6701.5|1
1645102520000|2022-02-17 12:55:20|6707.1|6701.1|6707.1|6701.1|6707.6|6701.6|6707.1|6701.1|2
1645102530000|2022-02-17 12:55:30|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|1
1645102540000|2022-02-17 12:55:40|6708.6|6702.6|6709.1|6703.1|6709.1|6703.1|6707.7|6701.7|0
1645102550000|2022-02-17 12:55:50|6709|6703|6708.6|6702.6|6709.1|6703.1|6708.6|6702.6|0
1645102580000|2022-02-17 12:56:20|6709.1|6703.1|6709.1|6703.1|6709.1|6703.1|6709.1|6703.1|9
1645102590000|2022-02-17 12:56:30|6709|6703|6708.6|6702.6|6709.1|6703.1|6708.6|6702.6|0
1645102600000|2022-02-17 12:56:40|||||||||1
1645102610000|2022-02-17 12:56:50|6708.4|6702.4|6707.6|6701.6|6708.4|6702.4|6707.6|6701.6|1
1645102630000|2022-02-17 12:57:10|6707.5|6701.5|6707.1|6701.1|6707.5|6701.5|6706.6|6700.6|3
1645102660000|2022-02-17 12:57:40|||||||||2
1645102690000|2022-02-17 12:58:10|6704|6698|6704|6698|6704|6698|6704|6698|3
1645102700000|2022-02-17 12:58:20|6704.1|6698.1|6704.5|6698.5|6705.5|6699.5|6704.1|6698.1|14
1645102710000|2022-02-17 12:58:30|6705.4|6699.4|6704.5|6698.5|6705.4|6699.4|6704.5|6698.5|2
1645102720000|2022-02-17 12:58:40|6704|6698|6703.5|6697.5|6704|6698|6703|6697|0
1645102740000|2022-02-17 12:59:00|6703|6697|6703|6697|6703|6697|6703|6697|0
1645102750000|2022-02-17 12:59:10|6703.6|6697.6|6704|6698|6704|6698|6703.6|6697.6|0
1645102760000|2022-02-17 12:59:20|6704.5|6698.5|6704.5|6698.5|6705.4|6699.4|6704.5|6698.5|10
1645102770000|2022-02-17 12:59:30|6703|6697|6702.6|6696.6|6703|6697|6702.6|6696.6|0
1645102780000|2022-02-17 12:59:40|6703|6697|6703.6|6697.6|6703.6|6697.6|6703|6697|0
1645102790000|2022-02-17 12:59:50|6704|6698|6704|6698|6704|6698|6704|6698|0
1645102800000|2022-02-17 13:00:00|6704.5|6698.5|6705|6699|6705|6699|6704.5|6698.5|29
1645102810000|2022-02-17 13:00:10|6705.1|6699.1|6709.1|6703.1|6709.1|6703.1|6705.1|6699.1|3
1645102820000|2022-02-17 13:00:20|6708.6|6702.6|6709.1|6703.1|6709.6|6703.6|6708.6|6702.6|0
1645102830000|2022-02-17 13:00:30|6709.5|6703.5|6709.6|6703.6|6709.6|6703.6|6709.5|6703.5|0
1645102840000|2022-02-17 13:00:40|6710.5|6704.5|6710.6|6704.6|6710.6|6704.6|6710.5|6704.5|3
1645102860000|2022-02-17 13:01:00|6711|6705|6711.5|6705.5|6711.5|6705.5|6711|6705|8
1645102870000|2022-02-17 13:01:10|6711|6705|6711|6705|6711|6705|6711|6705|14
1645102890000|2022-02-17 13:01:30|6710.6|6704.6|6711|6705|6711|6705|6710.6|6704.6|0
1645102910000|2022-02-17 13:01:50|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|0
1645102920000|2022-02-17 13:02:00|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|3
1645102930000|2022-02-17 13:02:10|6711|6705|6710.5|6704.5|6711|6705|6710.5|6704.5|2
1645102940000|2022-02-17 13:02:20|6710.6|6704.6|6710.6|6704.6|6710.6|6704.6|6710.6|6704.6|0
1645102950000|2022-02-17 13:02:30|6710.5|6704.5|6710.6|6704.6|6710.6|6704.6|6710.4|6704.4|1
1645102970000|2022-02-17 13:02:50|6710.5|6704.5|6709.1|6703.1|6710.5|6704.5|6709.1|6703.1|4
1645102980000|2022-02-17 13:03:00|6709|6703|6709.4|6703.4|6709.5|6703.5|6708|6702|16
1645102990000|2022-02-17 13:03:10|6708.5|6702.5|6708.5|6702.5|6709.4|6703.4|6708.5|6702.5|1
1645103000000|2022-02-17 13:03:20|6706.6|6700.6|6710|6704|6710|6704|6706.6|6700.6|8
1645103010000|2022-02-17 13:03:30|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|2
1645103030000|2022-02-17 13:03:50|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|2
1645103040000|2022-02-17 13:04:00|6711|6705|6710.5|6704.5|6711|6705|6710.5|6704.5|5
1645103050000|2022-02-17 13:04:10|6710.4|6704.4|6713|6707|6713|6707|6710|6704|20
1645103060000|2022-02-17 13:04:20|6712.5|6706.5|6711.5|6705.5|6713|6707|6711.1|6705.1|3
1645103070000|2022-02-17 13:04:30|6711.6|6705.6|6712|6706|6712|6706|6711.6|6705.6|0
1645103080000|2022-02-17 13:04:40|6712.5|6706.5|6712|6706|6712.5|6706.5|6712|6706|0
1645103090000|2022-02-17 13:04:50|6712.5|6706.5|6712.5|6706.5|6712.5|6706.5|6712.5|6706.5|0
1645103100000|2022-02-17 13:05:00|6713|6707|6719.5|6713.5|6720|6714|6713|6707|28
1645103110000|2022-02-17 13:05:10|6719.6|6713.6|6720|6714|6720|6714|6719.6|6713.6|10
1645103120000|2022-02-17 13:05:20|6720.5|6714.5|6720|6714|6720.5|6714.5|6720|6714|7
1645103130000|2022-02-17 13:05:30|6719.5|6713.5|6715|6709|6719.5|6713.5|6715|6709|2
1645103140000|2022-02-17 13:05:40|6715.5|6709.5|6717|6711|6718|6712|6715.5|6709.5|5
1645103150000|2022-02-17 13:05:50|6715.5|6709.5|6715|6709|6716|6710|6714|6708|1
1645103160000|2022-02-17 13:06:00|6715.5|6709.5|6716|6710|6716.5|6710.5|6715|6709|1
1645103170000|2022-02-17 13:06:10|6715.9|6709.9|6716|6710|6716|6710|6715|6709|70
1645103180000|2022-02-17 13:06:20|6715.9|6709.9|6714.4|6708.4|6715.9|6709.9|6714.4|6708.4|0
1645103190000|2022-02-17 13:06:30|6714|6708|6714.5|6708.5|6714.5|6708.5|6714|6708|0
1645103210000|2022-02-17 13:06:50|6714.9|6708.9|6715.5|6709.5|6715.5|6709.5|6714.9|6708.9|2
1645103220000|2022-02-17 13:07:00|6715|6709|6715|6709|6715.5|6709.5|6713.1|6707.1|3
1645103230000|2022-02-17 13:07:10|6715.5|6709.5|6717|6711|6717|6711|6715.5|6709.5|5
1645103240000|2022-02-17 13:07:20|6717.1|6711.1|6717|6711|6717.5|6711.5|6717|6711|0
1645103250000|2022-02-17 13:07:30|6716.5|6710.5|6717|6711|6717|6711|6716.1|6710.1|0
1645103260000|2022-02-17 13:07:40|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|6717|6711|0
1645103280000|2022-02-17 13:08:00|6717|6711|6719|6713|6719|6713|6717|6711|15
1645103290000|2022-02-17 13:08:10|6719.1|6713.1|6719.1|6713.1|6719.1|6713.1|6719.1|6713.1|0
1645103300000|2022-02-17 13:08:20|6719|6713|6719|6713|6719|6713|6719|6713|1
1645103310000|2022-02-17 13:08:30|6720.5|6714.5|6720.5|6714.5|6720.5|6714.5|6720.5|6714.5|8
1645103320000|2022-02-17 13:08:40|6719|6713|6718|6712|6719|6713|6718|6712|18
1645103330000|2022-02-17 13:08:50|6717.1|6711.1|6720.5|6714.5|6720.5|6714.5|6717.1|6711.1|4
1645103340000|2022-02-17 13:09:00|6719.1|6713.1|6720|6714|6720|6714|6719.1|6713.1|0
1645103350000|2022-02-17 13:09:10|6719.4|6713.4|6718.6|6712.6|6719.4|6713.4|6718.6|6712.6|2
1645103360000|2022-02-17 13:09:20|6719|6713|6719|6713|6719|6713|6719|6713|0
1645103370000|2022-02-17 13:09:30|6719.1|6713.1|6719.6|6713.6|6719.6|6713.6|6719.1|6713.1|1
1645103380000|2022-02-17 13:09:40|6720|6714|6720|6714|6720|6714|6720|6714|0
1645103390000|2022-02-17 13:09:50|6719.6|6713.6|6720|6714|6720|6714|6719.6|6713.6|0
1645103400000|2022-02-17 13:10:00|6719.6|6713.6|6727.5|6721.5|6727.5|6721.5|6719.6|6713.6|29
1645103410000|2022-02-17 13:10:10|6728|6722|6728|6722|6729|6723|6727|6721|2
1645103420000|2022-02-17 13:10:20|6727.5|6721.5|6726.5|6720.5|6727.5|6721.5|6726.5|6720.5|0
1645103430000|2022-02-17 13:10:30|6726.6|6720.6|6727.5|6721.5|6728|6722|6726.6|6720.6|2
1645103440000|2022-02-17 13:10:40|6728|6722|6730.1|6724.1|6730.5|6724.5|6728|6722|2
1645103460000|2022-02-17 13:11:00|6730.5|6724.5|6733.5|6727.5|6733.5|6727.5|6730.5|6724.5|0
1645103470000|2022-02-17 13:11:10|6733.6|6727.6|6737.6|6731.6|6737.6|6731.6|6733.6|6727.6|41
1645103480000|2022-02-17 13:11:20|6739.1|6733.1|6739.2|6733.2|6739.2|6733.2|6738.7|6732.7|66
1645103490000|2022-02-17 13:11:30|6739.5|6733.5|6739.6|6733.6|6741.6|6735.6|6738.7|6732.7|10
1645103500000|2022-02-17 13:11:40|6739.5|6733.5|6736.7|6730.7|6739.5|6733.5|6736.7|6730.7|1
1645103510000|2022-02-17 13:11:50|6737.2|6731.2|6737.2|6731.2|6737.7|6731.7|6737.2|6731.2|0
1645103520000|2022-02-17 13:12:00|6739.1|6733.1|6739.1|6733.1|6740.1|6734.1|6739.1|6733.1|3
1645103530000|2022-02-17 13:12:10|6739.6|6733.6|6741.6|6735.6|6741.6|6735.6|6739.6|6733.6|1
1645103540000|2022-02-17 13:12:20|6741.1|6735.1|6741.6|6735.6|6741.6|6735.6|6740.6|6734.6|1
1645103560000|2022-02-17 13:12:40|6741.1|6735.1|6741.1|6735.1|6741.6|6735.6|6741.1|6735.1|2
1645103570000|2022-02-17 13:12:50|6741.6|6735.6|6742|6736|6742|6736|6741.6|6735.6|1
1645103580000|2022-02-17 13:13:00|6739.4|6733.4|6738|6732|6739.4|6733.4|6738|6732|5
1645103590000|2022-02-17 13:13:10|6738.1|6732.1|6739|6733|6739|6733|6738.1|6732.1|3
1645103600000|2022-02-17 13:13:20|6738.5|6732.5|6738.5|6732.5|6738.5|6732.5|6738.5|6732.5|4
1645103610000|2022-02-17 13:13:30|6738.6|6732.6|6739|6733|6739|6733|6738|6732|4
1645103620000|2022-02-17 13:13:40|6740.6|6734.6|6738|6732|6740.6|6734.6|6738|6732|6
1645103630000|2022-02-17 13:13:50|6737.5|6731.5|6736.6|6730.6|6737.5|6731.5|6736.6|6730.6|3
1645103640000|2022-02-17 13:14:00|6738.6|6732.6|6737.6|6731.6|6739.5|6733.5|6737.5|6731.5|3
1645103650000|2022-02-17 13:14:10|6738|6732|6738|6732|6738|6732|6738|6732|0
1645103660000|2022-02-17 13:14:20|6737.6|6731.6|6737.6|6731.6|6737.6|6731.6|6737.6|6731.6|0
1645103670000|2022-02-17 13:14:30|6737.1|6731.1|6734.1|6728.1|6737.1|6731.1|6733.1|6727.1|2
1645103680000|2022-02-17 13:14:40|6735.1|6729.1|6734.5|6728.5|6735.1|6729.1|6734.5|6728.5|0
1645103690000|2022-02-17 13:14:50|6735|6729|6735|6729|6735|6729|6735|6729|0
1645103700000|2022-02-17 13:15:00|6735.4|6729.4|6735.6|6729.6|6736|6730|6735.4|6729.4|2
1645103710000|2022-02-17 13:15:10|6736|6730|6733.6|6727.6|6736|6730|6733.6|6727.6|0
1645103720000|2022-02-17 13:15:20|6733.5|6727.5|6730.6|6724.6|6733.5|6727.5|6730.1|6724.1|4
1645103730000|2022-02-17 13:15:30|6731.6|6725.6|6732.6|6726.6|6732.6|6726.6|6731.6|6725.6|2
1645103740000|2022-02-17 13:15:40|6733|6727|6733|6727|6733|6727|6733|6727|0
1645103750000|2022-02-17 13:15:50|6732.9|6726.9|6733.1|6727.1|6733.1|6727.1|6731.1|6725.1|0
1645103760000|2022-02-17 13:16:00|6733.5|6727.5|6734|6728|6734|6728|6733.5|6727.5|0
1645103770000|2022-02-17 13:16:10|6735|6729|6736.1|6730.1|6736.1|6730.1|6735|6729|1
1645103780000|2022-02-17 13:16:20|6735.9|6729.9|6735.1|6729.1|6735.9|6729.9|6734.1|6728.1|0
1645103790000|2022-02-17 13:16:30|6735|6729|6735.6|6729.6|6737.6|6729.6|6734.2|6727.6|10
1645103800000|2022-02-17 13:16:40|6735.7|6729.7|6735.6|6729.6|6735.7|6729.7|6735.6|6729.6|10
1645103810000|2022-02-17 13:16:50|6735.7|6729.7|6736.1|6730.1|6736.1|6730.1|6735.6|6729.6|0
1645103820000|2022-02-17 13:17:00|6735.6|6729.6|6734.1|6728.1|6736.6|6730.6|6734.1|6728.1|6
1645103830000|2022-02-17 13:17:10|6734.6|6728.6|6734.1|6728.1|6734.6|6728.6|6733.2|6727.2|0
1645103840000|2022-02-17 13:17:20|6734.6|6728.6|6732.6|6726.6|6734.6|6728.6|6732.6|6726.6|3
1645103850000|2022-02-17 13:17:30|6733|6727|6732.6|6726.6|6733.1|6727.1|6732.6|6726.6|1
1645103870000|2022-02-17 13:17:50|6733|6727|6733|6727|6733|6727|6733|6727|0
1645103880000|2022-02-17 13:18:00|6733.1|6727.1|6735.1|6729.1|6735.1|6729.1|6733|6727|1
1645103890000|2022-02-17 13:18:10|6734.6|6728.6|6733.6|6727.6|6735.5|6729.5|6733.6|6727.6|0
1645103900000|2022-02-17 13:18:20|6733.2|6727.2|6734|6728|6734|6728|6733.2|6727.2|6
1645103910000|2022-02-17 13:18:30|6733.6|6727.6|6737.1|6731.1|6737.1|6731.1|6733.6|6727.6|1
1645103920000|2022-02-17 13:18:40|6737|6731|6736.6|6730.6|6737|6731|6736.6|6730.6|0
1645103930000|2022-02-17 13:18:50|6736.1|6730.1|6734.2|6728.2|6736.1|6730.1|6733.7|6727.7|0
1645103940000|2022-02-17 13:19:00|6733.7|6727.7|6734.1|6728.1|6734.1|6728.1|6733.7|6727.7|1
1645103950000|2022-02-17 13:19:10|6733.7|6727.7|6733.6|6727.6|6733.7|6727.7|6733.6|6727.6|10
1645103960000|2022-02-17 13:19:20|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|0
1645103970000|2022-02-17 13:19:30|6733.6|6727.6|6735|6729|6735.5|6729.5|6733.6|6727.6|1
1645103980000|2022-02-17 13:19:40|6735.6|6729.6|6737|6731|6737.6|6731.6|6735.6|6729.6|1
1645104000000|2022-02-17 13:20:00|6736.6|6730.6|6738.1|6732.1|6738.1|6732.1|6736.6|6730.6|15
1645104010000|2022-02-17 13:20:10|6738.5|6732.5|6738.1|6732.1|6738.5|6732.5|6738.1|6732.1|2
1645104030000|2022-02-17 13:20:30|6738.5|6732.5|6736.7|6730.7|6738.5|6732.5|6736.1|6730.1|4
1645104040000|2022-02-17 13:20:40|6737.1|6731.1|6737.1|6731.1|6737.1|6731.1|6737.1|6731.1|0
1645104050000|2022-02-17 13:20:50|6739.6|6733.6|6738.5|6732.5|6739.6|6733.6|6738.1|6732.1|27
1645104060000|2022-02-17 13:21:00|6738.1|6732.1|6738.6|6732.6|6738.6|6732.6|6738.1|6732.1|1
1645104070000|2022-02-17 13:21:10|6739.1|6733.1|6739.5|6733.5|6740.4|6734.4|6739.1|6733.1|20
1645104080000|2022-02-17 13:21:20|6738.6|6732.6|6738.6|6732.6|6738.6|6732.6|6738.6|6732.6|1
1645104090000|2022-02-17 13:21:30|6739.5|6733.5|6738.6|6732.6|6739.5|6733.5|6738.6|6732.6|0
1645104100000|2022-02-17 13:21:40|6738.5|6732.5|6738.5|6732.5|6738.5|6732.5|6738.5|6732.5|0
1645104120000|2022-02-17 13:22:00|6738.1|6732.1|6738|6732|6738.1|6732.1|6738|6732|0
1645104130000|2022-02-17 13:22:10|6737.6|6731.6|6735.1|6729.1|6737.6|6731.6|6735.1|6729.1|1
1645104140000|2022-02-17 13:22:20|6734.1|6728.1|6733.1|6727.1|6734.1|6728.1|6733.1|6727.1|1
1645104150000|2022-02-17 13:22:30|6734|6728|6733|6727|6734|6728|6733|6727|0
1645104160000|2022-02-17 13:22:40|6732.5|6726.5|6734|6728|6734|6728|6732.1|6726.1|1
1645104180000|2022-02-17 13:23:00|6735.1|6729.1|6733.5|6727.5|6735.1|6729.1|6733.5|6727.5|1
1645104190000|2022-02-17 13:23:10|6733.6|6727.6|6734|6728|6734|6728|6733.6|6727.6|0
1645104200000|2022-02-17 13:23:20|6735.1|6729.1|6735.6|6729.6|6735.6|6729.6|6735.1|6729.1|1
1645104210000|2022-02-17 13:23:30|6735.4|6729.4|6735|6729|6735.4|6729.4|6735|6729|5
1645104220000|2022-02-17 13:23:40|6735.6|6729.6|6735.5|6729.5|6735.6|6729.6|6735.5|6729.5|0
1645104240000|2022-02-17 13:24:00|6735.6|6729.6|6735.6|6729.6|6735.6|6729.6|6735.6|6729.6|0
1645104250000|2022-02-17 13:24:10|6736|6730|6737.5|6731.5|6737.5|6731.5|6736|6730|1
1645104260000|2022-02-17 13:24:20|6737.6|6731.6|6738.1|6732.1|6738.1|6732.1|6737.6|6731.6|0
1645104270000|2022-02-17 13:24:30|6738|6732|6738.1|6732.1|6738.1|6732.1|6738|6732|0
1645104280000|2022-02-17 13:24:40|6738|6732|6737.1|6731.1|6738|6732|6737.1|6731.1|0
1645104290000|2022-02-17 13:24:50|6737|6731|6737.5|6731.5|6737.5|6731.5|6737|6731|0
1645104300000|2022-02-17 13:25:00|6737.1|6731.1|6738|6732|6738.1|6732.1|6736.1|6730.1|0
1645104310000|2022-02-17 13:25:10|6738.1|6732.1|6739|6733|6739|6733|6738.1|6732.1|1
1645104320000|2022-02-17 13:25:20|6739.4|6733.4|6738.4|6732.4|6739.4|6733.4|6738.4|6732.4|0
1645104330000|2022-02-17 13:25:30|6738|6732|6738.9|6732.9|6739|6733|6738|6732|5
1645104340000|2022-02-17 13:25:40|6738.5|6732.5|6739|6733|6739|6733|6738.5|6732.5|0
1645104350000|2022-02-17 13:25:50|6737.6|6731.6|6738.1|6732.1|6738.1|6732.1|6737.6|6731.6|1
1645104360000|2022-02-17 13:26:00|6738.5|6732.5|6739|6733|6739|6733|6738.5|6732.5|0
1645104380000|2022-02-17 13:26:20|6739.5|6733.5|6739.5|6733.5|6739.5|6733.5|6739.5|6733.5|0
1645104390000|2022-02-17 13:26:30|6738.5|6732.5|6738.5|6732.5|6739|6733|6738.5|6732.5|7
1645104400000|2022-02-17 13:26:40|6739|6733|6739|6733|6739|6733|6739|6733|0
1645104410000|2022-02-17 13:26:50|6738.5|6732.5|6738.5|6732.5|6738.5|6732.5|6738.5|6732.5|3
1645104420000|2022-02-17 13:27:00|6738.6|6732.6|6738.6|6732.6|6738.6|6732.6|6738.6|6732.6|1
1645104430000|2022-02-17 13:27:10|6739|6733|6739|6733|6739|6733|6739|6733|0
1645104450000|2022-02-17 13:27:30|6740.5|6734.5|6743|6737|6743|6737|6739.5|6733.5|21
1645104480000|2022-02-17 13:28:00|6746.1|6740.1|6745.6|6739.6|6746.1|6740.1|6745.6|6739.6|15
1645104500000|2022-02-17 13:28:20|6745.5|6739.5|6743.6|6737.6|6745.5|6739.5|6743.1|6737.1|5
1645104520000|2022-02-17 13:28:40|6743.5|6737.5|6742.6|6736.6|6743.6|6737.6|6742.6|6736.6|7
1645104530000|2022-02-17 13:28:50|6743|6737|6743.6|6737.6|6743.6|6737.6|6742.6|6736.6|2
1645104540000|2022-02-17 13:29:00|6743.5|6737.5|6745.1|6739.1|6745.1|6739.1|6743.2|6737.2|122
1645104550000|2022-02-17 13:29:10|6745.6|6739.6|6746.6|6740.6|6748.1|6742.1|6745.3|6739.3|18
1645104560000|2022-02-17 13:29:20|6747.1|6741.1|6744.7|6738.7|6747.1|6741.1|6744.7|6738.7|8
1645104580000|2022-02-17 13:29:40|6744.6|6738.6|6745.6|6739.6|6746|6740|6744.6|6738.6|10
1645104590000|2022-02-17 13:29:50|6746.6|6740.6|6746.2|6740.2|6746.6|6740.6|6746.2|6740.2|6
1645104600000|2022-02-17 13:30:00|6746.6|6740.6|6747.2|6741.2|6747.2|6741.2|6746.6|6740.6|4
1645104610000|2022-02-17 13:30:10|6745.9|6739.9|6747.7|6741.7|6747.7|6741.7|6745.9|6739.9|2
1645104620000|2022-02-17 13:30:20|6748.6|6742.6|6749.6|6743.6|6750.1|6743.6|6748.6|6740.1|0
1645104630000|2022-02-17 13:30:30|6749.7|6743.7|6750.6|6744.6|6750.6|6744.6|6748.1|6742.1|2
1645104640000|2022-02-17 13:30:40|6745.2|6739.2|6745.7|6739.7|6745.7|6739.7|6745.2|6739.2|14
1645104650000|2022-02-17 13:30:50|6746.2|6740.2|6746.2|6740.2|6746.2|6740.2|6746.2|6740.2|0
1645104660000|2022-02-17 13:31:00|6746.7|6740.7|6747.2|6741.2|6748.1|6742.1|6746.7|6740.7|0
1645104670000|2022-02-17 13:31:10|6746.7|6740.7|6748.2|6742.2|6749.7|6743.7|6746.7|6740.7|2
1645104680000|2022-02-17 13:31:20|6748.1|6742.1|6746.7|6740.7|6748.1|6742.1|6746.7|6740.7|3
1645104690000|2022-02-17 13:31:30|6747.1|6741.1|6746.2|6740.2|6748.6|6742.6|6746.1|6740.1|4
1645104700000|2022-02-17 13:31:40|6746.6|6740.6|6742.1|6736.1|6746.6|6740.6|6740.6|6734.6|14
1645104710000|2022-02-17 13:31:50|6741.6|6735.6|6740.6|6734.6|6742.6|6736.6|6740.6|6734.6|4
1645104720000|2022-02-17 13:32:00|6741.2|6735.2|6741.1|6735.1|6742.1|6736.1|6741.1|6735.1|5
1645104730000|2022-02-17 13:32:10|||||||||1
1645104740000|2022-02-17 13:32:20|6741.6|6735.6|6741.1|6735.1|6741.6|6735.6|6741.1|6735.1|0
1645104750000|2022-02-17 13:32:30|6740.6|6734.6|6740.6|6734.6|6740.6|6734.6|6739.6|6733.6|6
1645104760000|2022-02-17 13:32:40|6741.1|6735.1|6741.1|6735.1|6741.6|6735.6|6741.1|6735.1|1
1645104770000|2022-02-17 13:32:50|6740.7|6734.7|6741.1|6735.1|6741.1|6735.1|6740.7|6734.7|0
1645104780000|2022-02-17 13:33:00|6741.2|6735.2|6741.1|6735.1|6741.2|6735.2|6741.1|6735.1|1
1645104790000|2022-02-17 13:33:10|6740.6|6734.6|6738.6|6732.6|6740.6|6734.6|6738.6|6732.6|0
1645104800000|2022-02-17 13:33:20|6738.1|6732.1|6738.1|6732.1|6741.1|6735.1|6738.1|6732.1|15
1645104810000|2022-02-17 13:33:30|6737.2|6731.2|6738.1|6732.1|6738.5|6732.5|6736.1|6730.1|44
1645104820000|2022-02-17 13:33:40|6738.6|6732.6|6735.6|6729.6|6738.6|6732.6|6735.6|6729.6|14
1645104830000|2022-02-17 13:33:50|6735.2|6729.2|6735.5|6729.5|6736.9|6730.9|6735.2|6729.2|3
1645104840000|2022-02-17 13:34:00|6735.6|6729.6|6736.5|6730.5|6737.6|6731.6|6735|6729|4
1645104850000|2022-02-17 13:34:10|6736.1|6730.1|6740|6734|6740|6734|6733.1|6727.1|4
1645104860000|2022-02-17 13:34:20|6739.9|6733.9|6739.6|6733.6|6739.9|6733.9|6739.5|6733.5|2
1645104870000|2022-02-17 13:34:30|6740|6734|6737.5|6731.5|6740.5|6734.5|6737.5|6731.5|3
1645104880000|2022-02-17 13:34:40|6738|6732|6741.9|6735.9|6741.9|6735.9|6738|6732|6
1645104890000|2022-02-17 13:34:50|6741|6735|6741|6735|6741|6735|6740.5|6734.5|1
1645104900000|2022-02-17 13:35:00|6741.5|6735.5|6742|6736|6742|6736|6741.5|6735.5|0
1645104910000|2022-02-17 13:35:10|6742.5|6736.5|6743|6737|6743|6737|6742.4|6736.4|4
1645104920000|2022-02-17 13:35:20|||||||||8
1645104930000|2022-02-17 13:35:30|6743.5|6737.5|6742.5|6736.5|6743.5|6737.5|6742.5|6736.5|1
1645104940000|2022-02-17 13:35:40|6743|6737|6743|6737|6743|6737|6743|6737|1
1645104950000|2022-02-17 13:35:50|6743.5|6737.5|6743.5|6737.5|6743.5|6737.5|6743.5|6737.5|0
1645104960000|2022-02-17 13:36:00|6744|6738|6744.1|6738.1|6744.1|6738.1|6744|6738|5
1645104970000|2022-02-17 13:36:10|6744|6738|6744|6738|6744|6738|6744|6738|1
1645104980000|2022-02-17 13:36:20|6743.6|6737.6|6743.1|6737.1|6743.6|6737.6|6743.1|6737.1|2
1645104990000|2022-02-17 13:36:30|6743|6737|6742.5|6736.5|6743.1|6737.1|6742.1|6736.1|3
1645105000000|2022-02-17 13:36:40|6742.6|6736.6|6740.6|6734.6|6742.6|6736.6|6740.6|6734.6|2
1645105010000|2022-02-17 13:36:50|6739.6|6733.6|6739.1|6733.1|6740.5|6734.5|6739.1|6733.1|6
1645105020000|2022-02-17 13:37:00|6739.6|6733.6|6739|6733|6739.6|6733.6|6738.6|6732.6|6
1645105030000|2022-02-17 13:37:10|6738.5|6732.5|6739.5|6733.5|6739.6|6733.6|6737.6|6731.6|10
1645105040000|2022-02-17 13:37:20|6739.1|6733.1|6739|6733|6739.5|6733.5|6738.2|6732.2|7
1645105050000|2022-02-17 13:37:30|6739.4|6733.4|6739.1|6733.1|6739.4|6733.4|6739|6733|3
1645105060000|2022-02-17 13:37:40|6740.1|6734.1|6740|6734|6740.5|6734.5|6739.5|6733.5|3
1645105070000|2022-02-17 13:37:50|6739.9|6733.9|6739.9|6733.9|6740.9|6734.9|6739.5|6733.5|646
1645105080000|2022-02-17 13:38:00|6740.4|6734.4|6740.9|6734.9|6741.4|6735.4|6740|6734|64
1645105090000|2022-02-17 13:38:10|6741.4|6735.4|6742.9|6736.9|6742.9|6736.9|6741.4|6735.4|0
1645105100000|2022-02-17 13:38:20|6742.4|6736.4|6741.4|6735.4|6742.9|6736.9|6740.5|6734.5|0
1645105110000|2022-02-17 13:38:30|6740.9|6734.9|6741.4|6735.4|6741.4|6735.4|6740.4|6734.4|1
1645105120000|2022-02-17 13:38:40|6740.4|6734.4|6740.9|6734.9|6741.4|6735.4|6740|6734|3
1645105130000|2022-02-17 13:38:50|6741.4|6735.4|6740.9|6734.9|6741.4|6735.4|6740.9|6734.9|0
1645105140000|2022-02-17 13:39:00|6740.4|6734.4|6741.4|6735.4|6741.9|6735.9|6740.4|6734.4|3
1645105150000|2022-02-17 13:39:10|6741.9|6735.9|6741.4|6735.4|6741.9|6735.9|6741.4|6735.4|1
1645105160000|2022-02-17 13:39:20|6741.3|6735.3|6741.9|6735.9|6741.9|6735.9|6740.9|6734.9|2
1645105170000|2022-02-17 13:39:30|6741.4|6735.4|6740.4|6734.4|6741.4|6735.4|6739.8|6733.8|172
1645105180000|2022-02-17 13:39:40|6740.8|6734.8|6740.9|6734.9|6740.9|6734.9|6740.8|6734.8|1
1645105190000|2022-02-17 13:39:50|||||||||2
1645105200000|2022-02-17 13:40:00|6740.4|6734.4|6739.9|6733.9|6740.9|6734.9|6739.4|6733.4|12
1645105210000|2022-02-17 13:40:10|6740.4|6734.4|6739.9|6733.9|6740.9|6734.9|6739.9|6733.9|0
1645105220000|2022-02-17 13:40:20|6740|6734|6739.9|6733.9|6740.9|6734.9|6739.9|6733.9|0
1645105230000|2022-02-17 13:40:30|6740.9|6734.9|6740.9|6734.9|6740.9|6734.9|6740.4|6734.4|0
1645105240000|2022-02-17 13:40:40|6740.4|6734.4|6740.9|6734.9|6740.9|6734.9|6739.4|6733.4|6
1645105250000|2022-02-17 13:40:50|6740.4|6734.4|6739.9|6733.9|6740.4|6734.4|6739.9|6733.9|3
1645105260000|2022-02-17 13:41:00|6740.4|6734.4|6739.9|6733.9|6740.9|6734.9|6739.9|6733.9|8
1645105270000|2022-02-17 13:41:10|6739|6733|6739.4|6733.4|6739.4|6733.4|6738.9|6732.9|2
1645105280000|2022-02-17 13:41:20|6740.4|6734.4|6736.5|6730.5|6740.4|6734.4|6736|6730|9
1645105290000|2022-02-17 13:41:30|6736.9|6730.9|6735.4|6729.4|6736.9|6730.9|6735.4|6729.4|3
1645105300000|2022-02-17 13:41:40|6733.7|6727.7|6732.4|6726.4|6733.9|6727.9|6731.9|6725.9|9
1645105310000|2022-02-17 13:41:50|6731.9|6725.9|6731.4|6725.4|6732.4|6726.4|6731.4|6725.4|4
1645105320000|2022-02-17 13:42:00|6731.9|6725.9|6731.4|6725.4|6731.9|6725.9|6730.9|6724.9|9
1645105330000|2022-02-17 13:42:10|6731.9|6725.9|6731.4|6725.4|6732.4|6726.4|6731.4|6725.4|5
1645105340000|2022-02-17 13:42:20|6730.4|6724.4|6731.4|6725.4|6731.4|6725.4|6730.4|6724.4|6
1645105350000|2022-02-17 13:42:30|6730.9|6724.9|6729.9|6723.9|6730.9|6724.9|6729|6723|0
1645105360000|2022-02-17 13:42:40|6729.4|6723.4|6728.4|6722.4|6729.4|6723.4|6727.9|6721.9|5
1645105370000|2022-02-17 13:42:50|6727.9|6721.9|6727.9|6721.9|6728.4|6722.4|6727.5|6721.5|7
1645105380000|2022-02-17 13:43:00|6727|6721|6727.9|6721.9|6728.4|6722.4|6727|6721|3
1645105390000|2022-02-17 13:43:10|6727.4|6721.4|6728.9|6722.9|6729.4|6723.4|6727.4|6721.4|4
1645105400000|2022-02-17 13:43:20|||||||||14
1645105410000|2022-02-17 13:43:30|6728.4|6722.4|6728.4|6722.4|6728.4|6722.4|6727.5|6721.5|0
1645105430000|2022-02-17 13:43:50|6727.9|6721.9|6729.4|6723.4|6729.4|6723.4|6727.5|6721.5|16
1645105440000|2022-02-17 13:44:00|6731.5|6725.5|6730|6724|6731.9|6725.9|6730|6724|6
1645105450000|2022-02-17 13:44:10|6729.9|6723.9|6729.9|6723.9|6729.9|6723.9|6729.4|6723.4|1
1645105460000|2022-02-17 13:44:20|6731.9|6725.9|6731.4|6725.4|6731.9|6725.9|6730.4|6724.4|5
1645105470000|2022-02-17 13:44:30|6731|6725|6732.4|6726.4|6732.4|6726.4|6730.9|6724.9|5
1645105480000|2022-02-17 13:44:40|6731.4|6725.4|6732.9|6726.9|6734.4|6727.9|6731.4|6723.6|6
1645105490000|2022-02-17 13:44:50|6730.9|6724.9|6729.9|6723.9|6730.9|6724.9|6729.9|6723.9|4
1645108200000|2022-02-17 14:30:00|6730.5|6724.5|6744.6|6738.6|6746|6740|6730.5|6724.5|321
1645108210000|2022-02-17 14:30:10|6742.6|6736.6|6741.9|6735.9|6748.9|6742.9|6741.9|6735.9|95
1645108220000|2022-02-17 14:30:20|6737.9|6731.9|6735|6729|6738.4|6732.4|6727.4|6721.4|101
1645108230000|2022-02-17 14:30:30|6734.5|6728.5|6731.4|6725.4|6736.4|6730.4|6730.5|6724.5|29
1645108240000|2022-02-17 14:30:40|6731|6725|6727.9|6721.9|6735.4|6729.4|6726.9|6720.9|36
1645108250000|2022-02-17 14:30:50|6729.4|6723.4|6727.4|6721.4|6729.9|6723.9|6723.4|6717.4|17
1645108260000|2022-02-17 14:31:00|6727.9|6721.9|6720.4|6714.4|6727.9|6721.9|6719.4|6713.4|28
1645108270000|2022-02-17 14:31:10|6720.6|6714.6|6714.9|6708.9|6722.9|6716.9|6710|6704|13
1645108280000|2022-02-17 14:31:20|6712.9|6706.9|6713.9|6707.9|6713.9|6707.9|6708.9|6702.9|10
1645108290000|2022-02-17 14:31:30|6713.5|6707.5|6707.4|6701.4|6714.9|6708.9|6702.9|6696.9|17
1645108300000|2022-02-17 14:31:40|6707.9|6701.9|6705.4|6699.4|6707.9|6701.9|6705|6699|3
1645108310000|2022-02-17 14:31:50|6705.9|6699.9|6702|6696|6708.9|6702.9|6702|6696|15
1645108320000|2022-02-17 14:32:00|6701.5|6695.5|6688.9|6682.9|6701.5|6695.5|6687.9|6681.9|236
1645108330000|2022-02-17 14:32:10|6688.8|6682.8|6691.4|6685.4|6695.4|6689.4|6687|6681|53
1645108340000|2022-02-17 14:32:20|6690.9|6684.9|6693.4|6687.4|6696.3|6690.3|6690.9|6684.9|13
1645108350000|2022-02-17 14:32:30|6693.5|6687.5|6701|6695|6702.3|6696.3|6693.4|6687.4|15
1645108360000|2022-02-17 14:32:40|6702|6696|6701.9|6695.9|6703.9|6697.9|6699.9|6693.9|8
1645108370000|2022-02-17 14:32:50|6702.4|6696.4|6705.9|6699.9|6707.9|6701.9|6702.4|6696.4|6
1645108380000|2022-02-17 14:33:00|6704.8|6698.8|6699.9|6693.9|6704.8|6698.8|6697.9|6691.9|9
1645108390000|2022-02-17 14:33:10|6699.4|6693.4|6698.9|6692.9|6703.9|6697.9|6696.9|6690.9|12
1645108400000|2022-02-17 14:33:20|6699.4|6693.4|6701.9|6695.9|6701.9|6695.9|6699.4|6693.4|1
1645108410000|2022-02-17 14:33:30|6700.1|6694.1|6709.9|6703.9|6709.9|6703.9|6700.1|6694.1|7
1645108420000|2022-02-17 14:33:40|6710.4|6704.4|6714.4|6708.4|6714.4|6708.4|6709.4|6703.4|6
1645108430000|2022-02-17 14:33:50|6713.4|6707.4|6712.4|6706.4|6713.4|6707.4|6709.9|6703.9|6
1645108440000|2022-02-17 14:34:00|6714.4|6708.4|6717.1|6711.1|6717.1|6711.1|6711.4|6705.4|572
1645108450000|2022-02-17 14:34:10|6717|6711|6720.5|6714.5|6720.5|6714.5|6713.1|6707.1|24
1645108460000|2022-02-17 14:34:20|6721|6715|6723|6717|6724.1|6718.1|6720.5|6714.5|3
1645108470000|2022-02-17 14:34:30|6723.5|6717.5|6723.5|6717.5|6724|6718|6722.1|6716.1|39
1645108480000|2022-02-17 14:34:40|6723.4|6717.4|6722.1|6716.1|6724|6718|6721.6|6715.6|5
1645108490000|2022-02-17 14:34:50|6722.9|6716.9|6718.4|6712.4|6722.9|6716.9|6714.9|6708.9|32
1645108500000|2022-02-17 14:35:00|6717.9|6711.9|6718.9|6712.9|6718.9|6712.9|6716.4|6710.4|1
1645108510000|2022-02-17 14:35:10|6717.5|6711.5|6718.4|6712.4|6720|6714|6717.4|6711.4|7
1645108520000|2022-02-17 14:35:20|6717.9|6711.9|6720.9|6714.9|6720.9|6714.9|6717.4|6711.4|6
1645108530000|2022-02-17 14:35:30|6721.4|6715.4|6719.9|6713.9|6721.9|6715.9|6719.9|6713.9|3
1645108540000|2022-02-17 14:35:40|6720.4|6714.4|6721.4|6715.4|6721.9|6715.9|6716.4|6710.4|11
1645108550000|2022-02-17 14:35:50|6721.9|6715.9|6716.9|6710.9|6721.9|6715.9|6716.9|6710.9|5
1645108560000|2022-02-17 14:36:00|6717.4|6711.4|6713.9|6707.9|6717.4|6711.4|6710.4|6704.4|12
1645108570000|2022-02-17 14:36:10|6714.4|6708.4|6713.4|6707.4|6716.4|6710.4|6713.4|6707.4|9
1645108580000|2022-02-17 14:36:20|6712.9|6706.9|6714.5|6708.5|6714.9|6708.9|6711.8|6705.8|3
1645108590000|2022-02-17 14:36:30|6714.9|6708.9|6715.9|6709.9|6716.9|6710.9|6714.9|6708.9|4
1645108600000|2022-02-17 14:36:40|6715.4|6709.4|6712.4|6706.4|6716.8|6710.8|6711.9|6705.9|28
1645108610000|2022-02-17 14:36:50|6711.9|6705.9|6710.4|6704.4|6711.9|6705.9|6710.4|6704.4|40
1645108620000|2022-02-17 14:37:00|6709.9|6703.9|6720.1|6714.1|6720.1|6714.1|6708.9|6702.9|18
1645108630000|2022-02-17 14:37:10|6719.1|6713.1|6721.4|6715.4|6721.5|6715.5|6717.5|6711.5|14
1645108640000|2022-02-17 14:37:20|6720.9|6714.9|6719.9|6713.9|6721.9|6715.9|6718.4|6712.4|13
1645108650000|2022-02-17 14:37:30|6719.4|6713.4|6713.4|6707.4|6719.4|6713.4|6713|6707|9
1645108660000|2022-02-17 14:37:40|6713|6707|6710.4|6704.4|6713|6707|6710.4|6704.4|1
1645108670000|2022-02-17 14:37:50|6710.9|6704.9|6709.9|6703.9|6711.4|6705.4|6709.9|6703.9|0
1645108680000|2022-02-17 14:38:00|6709.5|6703.5|6707.4|6701.4|6710.4|6704.4|6706.9|6700.9|41
1645108690000|2022-02-17 14:38:10|6707.9|6701.9|6707.9|6701.9|6708.9|6702.9|6707.9|6701.9|1
1645108700000|2022-02-17 14:38:20|6706.9|6700.9|6709.9|6703.9|6709.9|6703.9|6706.9|6700.9|5
1645108710000|2022-02-17 14:38:30|6709.4|6703.4|6706|6700|6709.4|6703.4|6706|6700|22
1645108720000|2022-02-17 14:38:40|6705.1|6699.1|6705.5|6699.5|6706.9|6700.9|6704.9|6698.9|4
1645108730000|2022-02-17 14:38:50|6705.9|6699.9|6704.9|6698.9|6705.9|6699.9|6704.9|6698.9|0
1645108740000|2022-02-17 14:39:00|6703.5|6697.5|6705.9|6699.9|6705.9|6699.9|6703.5|6697.5|4
1645108750000|2022-02-17 14:39:10|6705.4|6699.4|6704.9|6698.9|6705.9|6699.9|6704.5|6698.5|7
1645108760000|2022-02-17 14:39:20|6705.4|6699.4|6709.4|6703.4|6711.9|6705.9|6705.4|6699.4|3
1645108770000|2022-02-17 14:39:30|6709.9|6703.9|6710.5|6704.5|6710.9|6704.9|6708.9|6702.9|1
1645108780000|2022-02-17 14:39:40|6713.6|6707.6|6714.4|6708.4|6715.4|6709.4|6713.6|6707.6|2
1645108790000|2022-02-17 14:39:50|6714.8|6708.8|6715.4|6709.4|6715.4|6709.4|6714.4|6708.4|2
1645108800000|2022-02-17 14:40:00|6715.9|6709.9|6719.9|6713.9|6720.4|6714.4|6715.9|6709.9|6
1645108810000|2022-02-17 14:40:10|6719.4|6713.4|6723.9|6717.9|6723.9|6717.9|6719.4|6713.4|21
1645108820000|2022-02-17 14:40:20|6722.5|6716.5|6719.4|6713.4|6722.9|6716.9|6719.4|6713.4|3
1645108830000|2022-02-17 14:40:30|6719.5|6713.5|6719.9|6713.9|6720.4|6714.4|6719.5|6713.5|0
1645108840000|2022-02-17 14:40:40|6720|6714|6722.4|6716.4|6722.4|6716.4|6719.9|6713.9|3
1645108850000|2022-02-17 14:40:50|6721.9|6715.9|6722.5|6716.5|6722.9|6716.9|6721.9|6715.9|0
1645108860000|2022-02-17 14:41:00|6722|6716|6727|6721|6727|6721|6722|6716|12
1645108870000|2022-02-17 14:41:10|6727.4|6721.4|6723.4|6717.4|6727.4|6721.4|6722.5|6716.5|5
1645108880000|2022-02-17 14:41:20|6722.9|6716.9|6722.9|6716.9|6724.4|6718.4|6722.9|6716.9|1
1645108890000|2022-02-17 14:41:30|6722.4|6716.4|6723.9|6717.9|6723.9|6717.9|6719.4|6713.4|6
1645108900000|2022-02-17 14:41:40|6723.4|6717.4|6723.9|6717.9|6724.9|6718.9|6722.9|6716.9|3
1645108910000|2022-02-17 14:41:50|6724.4|6718.4|6724.4|6718.4|6724.4|6718.4|6723.9|6717.9|0
1645108920000|2022-02-17 14:42:00|6724.9|6718.9|6722.4|6716.4|6724.9|6718.9|6721.4|6715.4|3
1645108930000|2022-02-17 14:42:10|6721.4|6715.4|6720.9|6714.9|6721.4|6715.4|6719.9|6713.9|16
1645108940000|2022-02-17 14:42:20|6720.4|6714.4|6719.9|6713.9|6720.9|6714.9|6719.9|6713.9|0
1645108950000|2022-02-17 14:42:30|6718.9|6712.9|6717.9|6711.9|6718.9|6712.9|6717.9|6711.9|10
1645108960000|2022-02-17 14:42:40|6716.4|6710.4|6713.4|6707.4|6716.9|6710.9|6712.9|6706.9|32
1645108970000|2022-02-17 14:42:50|6713.9|6707.9|6712.9|6706.9|6713.9|6707.9|6712.9|6706.9|7
1645108980000|2022-02-17 14:43:00|6713|6707|6715.4|6709.4|6715.4|6709.4|6713|6707|7
1645108990000|2022-02-17 14:43:10|6716.4|6710.4|6715.4|6709.4|6716.4|6710.4|6714.9|6708.9|2
1645109000000|2022-02-17 14:43:20|6715.9|6709.9|6717.9|6711.9|6718.4|6712.4|6715.4|6709.4|5
1645109010000|2022-02-17 14:43:30|6717|6711|6719|6713|6720.5|6714.5|6717|6711|6
1645109020000|2022-02-17 14:43:40|6718.9|6712.9|6718.1|6712.1|6719.1|6713.1|6718.1|6712.1|7
1645109040000|2022-02-17 14:44:00|6719.4|6713.4|6719.4|6713.4|6719.4|6713.4|6719.4|6713.4|0
1645109080000|2022-02-17 14:44:40|6718.3|6712.3|6718.4|6712.4|6718.4|6712.4|6718.3|6712.3|110
1645109090000|2022-02-17 14:44:50|6710.9|6704.9|6712.9|6706.9|6713.9|6707.9|6710.9|6704.9|3
1645109100000|2022-02-17 14:45:00|6712.4|6706.4|6712.4|6706.4|6713.4|6707.4|6710.9|6704.9|9
1645109110000|2022-02-17 14:45:10|6712.5|6706.5|6716|6710|6716.9|6710.9|6711.4|6705.4|18
1645109120000|2022-02-17 14:45:20|6715.9|6709.9|6717.9|6711.9|6717.9|6711.9|6714.9|6708.9|4
1645109130000|2022-02-17 14:45:30|6717.4|6711.4|6716.4|6710.4|6717.4|6711.4|6716|6710|2
1645109140000|2022-02-17 14:45:40|6715.9|6709.9|6715.9|6709.9|6715.9|6709.9|6715.9|6709.9|6
1645109150000|2022-02-17 14:45:50|6716|6710|6716.9|6710.9|6717.3|6711.3|6716|6710|1
1645109160000|2022-02-17 14:46:00|6716.4|6710.4|6720.4|6714.4|6720.5|6714.5|6716.4|6710.4|12
1645109170000|2022-02-17 14:46:10|6719.9|6713.9|6719.9|6713.9|6720.9|6714.9|6718.9|6712.9|4
1645109180000|2022-02-17 14:46:20|6720.4|6714.4|6719.9|6713.9|6721.4|6715.4|6719.4|6713.4|1
1645109190000|2022-02-17 14:46:30|6719.5|6713.5|6717.9|6711.9|6719.9|6713.9|6717.9|6711.9|402
1645109200000|2022-02-17 14:46:40|6717.4|6711.4|6717.5|6711.5|6718|6712|6717.4|6711.4|6
1645109210000|2022-02-17 14:46:50|6717.9|6711.9|6719.9|6713.9|6719.9|6713.9|6717.9|6711.9|0
1645109220000|2022-02-17 14:47:00|6720.4|6714.4|6721.4|6715.4|6721.4|6715.4|6720.4|6714.4|4
1645109230000|2022-02-17 14:47:10|6721.9|6715.9|6726.9|6720.9|6727.9|6721.9|6721.9|6715.9|5
1645109240000|2022-02-17 14:47:20|6727|6721|6726.4|6720.4|6727.5|6721.5|6726.4|6720.4|11
1645109250000|2022-02-17 14:47:30|6726.9|6720.9|6730|6724|6731.5|6725.5|6725.4|6719.4|9
1645109260000|2022-02-17 14:47:40|6730.9|6724.9|6732.5|6726.5|6732.5|6726.5|6730.5|6724.5|49
1645109270000|2022-02-17 14:47:50|6732.6|6726.6|6735|6729|6735.4|6729.4|6730.9|6724.9|30
1645109280000|2022-02-17 14:48:00|6735.1|6729.1|6733.9|6727.9|6737.3|6731.3|6732|6726|44
1645109290000|2022-02-17 14:48:10|6733.4|6727.4|6734.9|6728.9|6734.9|6728.9|6732.4|6726.4|111
1645109300000|2022-02-17 14:48:20|6734.4|6728.4|6732.4|6726.4|6734.9|6728.9|6731.4|6725.4|4
1645109310000|2022-02-17 14:48:30|6732.5|6726.5|6734.4|6728.4|6734.4|6728.4|6732.5|6726.5|5
1645109320000|2022-02-17 14:48:40|6734.9|6728.9|6736.4|6730.4|6737.4|6731.4|6734.5|6728.5|13
1645109330000|2022-02-17 14:48:50|6736.9|6730.9|6739.4|6733.4|6739.4|6733.4|6735.9|6729.9|29
1645109340000|2022-02-17 14:49:00|6739.9|6733.9|6740.4|6734.4|6740.5|6734.5|6738|6732|28
1645109350000|2022-02-17 14:49:10|6740.9|6734.9|6739.9|6733.9|6740.9|6734.9|6739.4|6733.4|6
1645109360000|2022-02-17 14:49:20|6739.4|6733.4|6735.9|6729.9|6739.4|6733.4|6735.9|6729.9|5
1645109370000|2022-02-17 14:49:30|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|1
1645109380000|2022-02-17 14:49:40|6735.9|6729.9|6733.5|6727.5|6735.9|6729.9|6733.5|6727.5|5
1645109390000|2022-02-17 14:49:50|6733.9|6727.9|6736.5|6730.5|6736.5|6730.5|6731.9|6725.9|29
1645109400000|2022-02-17 14:50:00|6736.9|6730.9|6729.1|6723.1|6736.9|6730.9|6727.5|6721.5|286
1645109410000|2022-02-17 14:50:10|6728.6|6722.6|6730|6724|6730|6724|6728.6|6722.6|1
1645109420000|2022-02-17 14:50:20|6729.6|6723.6|6732.6|6726.6|6733.1|6727.1|6729.1|6723.1|6
1645109430000|2022-02-17 14:50:30|6733.1|6727.1|6737.1|6731.1|6737.6|6731.6|6733.1|6727.1|3
1645109440000|2022-02-17 14:50:40|6738.1|6732.1|6739.1|6733.1|6739.6|6733.6|6737.6|6731.6|8
1645109450000|2022-02-17 14:50:50|6739.2|6733.2|6740.6|6734.6|6741.1|6735.1|6739.1|6733.1|5
1645109460000|2022-02-17 14:51:00|6741.1|6735.1|6742.1|6736.1|6744.6|6738.6|6741.1|6735.1|5
1645109470000|2022-02-17 14:51:10|6743.5|6737.5|6742.6|6736.6|6743.5|6737.5|6740.6|6734.6|1
1645109480000|2022-02-17 14:51:20|6743.5|6737.5|6743.1|6737.1|6743.6|6737.6|6741.1|6735.1|2
1645109490000|2022-02-17 14:51:30|6743|6737|6739.6|6733.6|6743.1|6737.1|6739.6|6733.6|2
1645109500000|2022-02-17 14:51:40|6740.1|6734.1|6734.5|6728.5|6740.6|6734.6|6733|6727|21
1645109510000|2022-02-17 14:51:50|6734.6|6728.6|6731.5|6725.5|6734.6|6728.6|6729.6|6723.6|5
1645109520000|2022-02-17 14:52:00|6730.1|6724.1|6724.6|6718.6|6730.1|6724.1|6724.6|6718.6|3
1645109540000|2022-02-17 14:52:20|6725|6719|6724.3|6718.3|6725|6719|6724.3|6718.3|3
1645109550000|2022-02-17 14:52:30|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|0
1645109610000|2022-02-17 14:53:30|6728.3|6722.3|6727.6|6721.6|6728.5|6722.5|6727|6721|36
1645109620000|2022-02-17 14:53:40|6728.1|6722.1|6730.1|6724.1|6730.9|6724.9|6728.1|6722.1|2
1645109630000|2022-02-17 14:53:50|6730.9|6724.9|6732.6|6726.6|6733.1|6727.1|6730.9|6724.9|1
1645109640000|2022-02-17 14:54:00|6732.1|6726.1|6730.6|6724.6|6733.1|6727.1|6730.6|6724.6|2
1645109650000|2022-02-17 14:54:10|6731.5|6725.5|6734.4|6728.4|6734.5|6728.5|6731.5|6725.5|12
1645109660000|2022-02-17 14:54:20|6734|6728|6735.1|6729.1|6735.1|6729.1|6734|6728|1
1645109670000|2022-02-17 14:54:30|6734.1|6728.1|6731.6|6725.6|6734.1|6728.1|6731.5|6725.5|3
1645109680000|2022-02-17 14:54:40|6731.5|6725.5|6731.1|6725.1|6731.5|6725.5|6731.1|6725.1|0
1645109690000|2022-02-17 14:54:50|6729.5|6723.5|6729.5|6723.5|6730.1|6724.1|6729|6723|3
1645109700000|2022-02-17 14:55:00|6730.1|6724.1|6732|6726|6732|6726|6725.1|6719.1|10
1645109710000|2022-02-17 14:55:10|6732.1|6726.1|6733.6|6727.6|6735.6|6729.6|6732.1|6726.1|5
1645109720000|2022-02-17 14:55:20|6734|6728|6738.6|6732.6|6738.6|6732.6|6734|6728|7
1645109730000|2022-02-17 14:55:30|6738.1|6732.1|6736.6|6730.6|6738.6|6732.6|6736.6|6730.6|2
1645109740000|2022-02-17 14:55:40|6735.5|6729.5|6733.6|6727.6|6735.5|6729.5|6733.6|6727.6|2
1645109750000|2022-02-17 14:55:50|6734|6728|6730.6|6724.6|6734|6728|6730.5|6724.5|1
1645109760000|2022-02-17 14:56:00|6731|6725|6725.1|6719.1|6731|6725|6724.6|6718.6|4
1645109770000|2022-02-17 14:56:10|6724.5|6718.5|6721.6|6715.6|6724.6|6718.6|6719.1|6713.1|19
1645109780000|2022-02-17 14:56:20|6722.1|6716.1|6722.6|6716.6|6723.6|6717.6|6721.5|6715.5|4
1645109850000|2022-02-17 14:57:30|6722.5|6716.5|6720.1|6714.1|6722.5|6716.5|6720.1|6714.1|38
1645109860000|2022-02-17 14:57:40|6721|6715|6720.1|6714.1|6721.1|6715.1|6720.1|6714.1|1
1645109870000|2022-02-17 14:57:50|6717.5|6711.5|6716.5|6710.5|6717.5|6711.5|6715.1|6709.1|5
1645109880000|2022-02-17 14:58:00|6716.1|6710.1|6718|6712|6718|6712|6715.1|6709.1|23
1645109890000|2022-02-17 14:58:10|6718.1|6712.1|6718.4|6712.4|6718.4|6712.4|6718|6712|3
1645109900000|2022-02-17 14:58:20|6718|6712|6710.5|6704.5|6718|6712|6710.5|6704.5|10
1645109910000|2022-02-17 14:58:30|6709.6|6703.6|6709|6703|6710|6704|6709|6703|8
1645109920000|2022-02-17 14:58:40|6708.9|6702.9|6704.5|6698.5|6709.4|6703.4|6704|6698|8
1645109930000|2022-02-17 14:58:50|6704.9|6698.9|6709.9|6703.9|6710.4|6704.4|6704.4|6698.4|11
1645109940000|2022-02-17 14:59:00|6710.4|6704.4|6705.9|6699.9|6710.4|6704.4|6705.4|6699.4|6
1645109950000|2022-02-17 14:59:10|6705.4|6699.4|6708.4|6702.4|6708.4|6702.4|6703.9|6697.9|3
1645109960000|2022-02-17 14:59:20|6708.9|6702.9|6706.9|6700.9|6708.9|6702.9|6706.9|6700.9|13
1645109970000|2022-02-17 14:59:30|6707.4|6701.4|6707.4|6701.4|6707.4|6701.4|6705.4|6699.4|16
1645109980000|2022-02-17 14:59:40|6707.9|6701.9|6707.9|6701.9|6708.4|6702.4|6707.4|6701.4|5
1645109990000|2022-02-17 14:59:50|6708.4|6702.4|6709.4|6703.4|6710.9|6704.9|6708.4|6702.4|9
1645110000000|2022-02-17 15:00:00|6707.9|6701.9|6706|6700|6708.9|6702.9|6706|6700|14
1645110010000|2022-02-17 15:00:10|6706.4|6700.4|6707|6701|6709|6703|6706.4|6700.4|20
1645110020000|2022-02-17 15:00:20|6706.4|6700.4|6707.5|6701.5|6708.4|6702.4|6706|6700|0
1645110030000|2022-02-17 15:00:30|6707.9|6701.9|6707.5|6701.5|6708|6702|6707.5|6701.5|0
1645110040000|2022-02-17 15:00:40|6706.4|6700.4|6708.9|6702.9|6708.9|6702.9|6706|6700|10
1645110050000|2022-02-17 15:00:50|6708.5|6702.5|6705.9|6699.9|6708.5|6702.5|6705.9|6699.9|5
1645110060000|2022-02-17 15:01:00|6705.5|6699.5|6704.9|6698.9|6705.5|6699.5|6702.4|6696.4|15
1645110070000|2022-02-17 15:01:10|6704.4|6698.4|6706.5|6700.5|6706.9|6700.9|6702.9|6696.9|6
1645110080000|2022-02-17 15:01:20|6706.4|6700.4|6707.4|6701.4|6708.4|6702.4|6706.4|6700.4|0
1645110090000|2022-02-17 15:01:30|6708.4|6702.4|6708.9|6702.9|6708.9|6702.9|6708.4|6702.4|0
1645110100000|2022-02-17 15:01:40|6708.8|6702.8|6707.9|6701.9|6708.8|6702.8|6707.9|6701.9|2
1645110110000|2022-02-17 15:01:50|6708.4|6702.4|6706.9|6700.9|6708.4|6702.4|6706.9|6700.9|0
1645110120000|2022-02-17 15:02:00|6706.4|6700.4|6705.4|6699.4|6706.4|6700.4|6705.4|6699.4|3
1645110130000|2022-02-17 15:02:10|6704.9|6698.9|6705.9|6699.9|6705.9|6699.9|6704.9|6698.9|8
1645110140000|2022-02-17 15:02:20|6705.4|6699.4|6704.9|6698.9|6705.9|6699.9|6704.9|6698.9|2
1645110150000|2022-02-17 15:02:30|6704.4|6698.4|6703|6697|6704.4|6698.4|6702.4|6696.4|6
1645110160000|2022-02-17 15:02:40|6703.9|6697.9|6705.4|6699.4|6707.4|6701.4|6703.4|6697.4|2
1645110170000|2022-02-17 15:02:50|6705.5|6699.5|6705.4|6699.4|6706.5|6700.5|6704.9|6698.9|2
1645110180000|2022-02-17 15:03:00|6706|6700|6706.5|6700.5|6706.9|6700.9|6705|6699|2
1645110190000|2022-02-17 15:03:10|6706.4|6700.4|6703.4|6697.4|6706.4|6700.4|6703.4|6697.4|11
1645110200000|2022-02-17 15:03:20|6703.9|6697.9|6702.9|6696.9|6703.9|6697.9|6701.4|6695.4|13
1645110210000|2022-02-17 15:03:30|6703.4|6697.4|6707.9|6701.9|6709.4|6703.4|6703.4|6697.4|22
1645110220000|2022-02-17 15:03:40|6707.4|6701.4|6708.4|6702.4|6708.4|6702.4|6707|6701|3
1645110230000|2022-02-17 15:03:50|6708|6702|6710.5|6704.5|6710.5|6704.5|6707.9|6701.9|4
1645110240000|2022-02-17 15:04:00|6710|6704|6707.9|6701.9|6711|6705|6707.4|6701.4|6
1645110250000|2022-02-17 15:04:10|6707.4|6701.4|6709.5|6703.5|6709.9|6703.9|6706.9|6700.9|13
1645110260000|2022-02-17 15:04:20|6709.4|6703.4|6708|6702|6709.5|6703.5|6708|6702|4
1645110270000|2022-02-17 15:04:30|6709.9|6703.9|6707.5|6701.5|6710|6704|6707.5|6701.5|7
1645110280000|2022-02-17 15:04:40|6707.4|6701.4|6704.4|6698.4|6707.5|6701.5|6704.4|6698.4|7
1645110290000|2022-02-17 15:04:50|6703.6|6697.6|6702.9|6696.9|6703.9|6697.9|6702.9|6696.9|0
1645110300000|2022-02-17 15:05:00|6703.4|6697.4|6698.9|6692.9|6703.9|6697.9|6697.5|6691.5|12
1645110310000|2022-02-17 15:05:10|6698.4|6692.4|6698.3|6692.3|6698.8|6692.8|6697.9|6691.9|13
1645110320000|2022-02-17 15:05:20|6697.9|6691.9|6697.4|6691.4|6697.9|6691.9|6696.9|6690.9|1
1645110330000|2022-02-17 15:05:30|6698.4|6692.4|6700.4|6694.4|6700.4|6694.4|6698.4|6692.4|2
1645110340000|2022-02-17 15:05:40|6700.9|6694.9|6701.9|6695.9|6702.4|6696.4|6700.9|6694.9|11
1645110360000|2022-02-17 15:06:00|6703|6697|6701.9|6695.9|6703.9|6697.9|6701.5|6695.5|5
1645110370000|2022-02-17 15:06:10|6702.4|6696.4|6704.4|6698.4|6704.4|6698.4|6702.4|6696.4|3
1645110380000|2022-02-17 15:06:20|6704.9|6698.9|6705.4|6699.4|6705.4|6699.4|6704.5|6698.5|2
1645110390000|2022-02-17 15:06:30|6704.9|6698.9|6703.9|6697.9|6706.4|6700.4|6703.9|6697.9|3
1645110400000|2022-02-17 15:06:40|6703.8|6697.8|6703.5|6697.5|6703.9|6697.9|6703.4|6697.4|0
1645110410000|2022-02-17 15:06:50|6705|6699|6706.5|6700.5|6706.9|6700.9|6705|6699|0
1645110420000|2022-02-17 15:07:00|6706.9|6700.9|6703.4|6697.4|6706.9|6700.9|6703.4|6697.4|0
1645110430000|2022-02-17 15:07:10|6703|6697|6702.9|6696.9|6703.4|6697.4|6702.9|6696.9|1
1645110440000|2022-02-17 15:07:20|6700.9|6694.9|6704.4|6698.4|6704.4|6698.4|6700.9|6694.9|1
1645110450000|2022-02-17 15:07:30|6705.4|6699.4|6706.4|6700.4|6706.4|6700.4|6705.4|6699.4|2
1645110460000|2022-02-17 15:07:40|6705.9|6699.9|6705.4|6699.4|6706.9|6700.9|6705.4|6699.4|4
1645110470000|2022-02-17 15:07:50|6705.9|6699.9|6705.4|6699.4|6705.9|6699.9|6704.9|6698.9|0
1645110480000|2022-02-17 15:08:00|6705.9|6699.9|6705.9|6699.9|6706.4|6700.4|6704.4|6698.4|33
1645110490000|2022-02-17 15:08:10|6705.4|6699.4|6703.6|6697.6|6705.4|6699.4|6703.6|6697.6|1
1645110500000|2022-02-17 15:08:20|6704.4|6698.4|6704.4|6698.4|6704.4|6698.4|6704.4|6698.4|2
1645110510000|2022-02-17 15:08:30|6703.6|6697.6|6701.4|6695.4|6704.4|6698.4|6700.9|6694.9|1
1645110520000|2022-02-17 15:08:40|6701.5|6695.5|6701.4|6695.4|6701.9|6695.9|6701|6695|4
1645110530000|2022-02-17 15:08:50|6701.9|6695.9|6699.9|6693.9|6701.9|6695.9|6699.9|6693.9|3
1645110540000|2022-02-17 15:09:00|6698.9|6692.9|6696.4|6690.4|6701.9|6695.9|6696.4|6690.4|18
1645110550000|2022-02-17 15:09:10|6695.9|6689.9|6694.5|6688.5|6696.4|6690.4|6693.9|6687.9|20
1645110560000|2022-02-17 15:09:20|6693.9|6687.9|6696.4|6690.4|6696.9|6690.9|6693.9|6687.9|12
1645110570000|2022-02-17 15:09:30|6695.9|6689.9|6695.4|6689.4|6695.9|6689.9|6695.4|6689.4|0
1645110610000|2022-02-17 15:10:10|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|0
1645110630000|2022-02-17 15:10:30|6690.2|6684.2|6690.6|6684.6|6690.6|6684.6|6690.2|6684.2|0
1645110640000|2022-02-17 15:10:40|6689.8|6683.8|6690.9|6684.9|6690.9|6684.9|6689.8|6683.8|117
1645110650000|2022-02-17 15:10:50|6690.5|6684.5|6690.9|6684.9|6691.4|6685.4|6687.5|6681.5|7
1645110660000|2022-02-17 15:11:00|6690.5|6684.5|6694.9|6688.9|6694.9|6688.9|6690.4|6684.4|3
1645110670000|2022-02-17 15:11:10|6696.4|6690.4|6696.9|6690.9|6696.9|6690.9|6694.9|6688.9|1
1645110680000|2022-02-17 15:11:20|6696.4|6690.4|6695.4|6689.4|6696.4|6690.4|6694.9|6688.9|3
1645110690000|2022-02-17 15:11:30|6694.9|6688.9|6696|6690|6696|6690|6694.9|6688.9|0
1645110700000|2022-02-17 15:11:40|6696.4|6690.4|6697.4|6691.4|6698.5|6692.5|6696.4|6690.4|2
1645110710000|2022-02-17 15:11:50|6697|6691|6697.4|6691.4|6697.9|6691.9|6697|6691|0
1645110720000|2022-02-17 15:12:00|6697|6691|6696|6690|6697.9|6691.9|6695.9|6689.9|4
1645110730000|2022-02-17 15:12:10|6696.1|6690.1|6697.4|6691.4|6697.9|6691.9|6696.1|6690.1|3
1645110740000|2022-02-17 15:12:20|6697.5|6691.5|6697.9|6691.9|6697.9|6691.9|6696.9|6690.9|0
1645110750000|2022-02-17 15:12:30|6699.9|6693.9|6701.4|6695.4|6702.9|6696.9|6699.9|6693.9|0
1645110760000|2022-02-17 15:12:40|6700.9|6694.9|6700.4|6694.4|6700.9|6694.9|6699.9|6693.9|4
1645110770000|2022-02-17 15:12:50|6700.9|6694.9|6701.9|6695.9|6701.9|6695.9|6700.4|6694.4|0
1645110780000|2022-02-17 15:13:00|6701.4|6695.4|6701.9|6695.9|6702.9|6696.9|6699.9|6693.9|2
1645110790000|2022-02-17 15:13:10|6702.4|6696.4|6703.5|6697.5|6703.5|6697.5|6701.9|6695.9|12
1645110800000|2022-02-17 15:13:20|6703.4|6697.4|6702.4|6696.4|6703.4|6697.4|6702.4|6696.4|0
1645110810000|2022-02-17 15:13:30|6702|6696|6701.4|6695.4|6702.5|6696.5|6701.4|6695.4|7
1645110820000|2022-02-17 15:13:40|6700.9|6694.9|6705|6699|6705|6699|6700.5|6694.5|0
1645110830000|2022-02-17 15:13:50|6705.4|6699.4|6702|6696|6705.9|6699.9|6702|6696|1
1645110840000|2022-02-17 15:14:00|6701.9|6695.9|6704|6698|6704.9|6698.9|6701|6695|7
1645110850000|2022-02-17 15:14:10|6704.4|6698.4|6703.9|6697.9|6704.5|6698.5|6703.9|6697.9|1
1645110860000|2022-02-17 15:14:20|6704.4|6698.4|6706.4|6700.4|6706.4|6700.4|6703.9|6697.9|1
1645110870000|2022-02-17 15:14:30|6705.9|6699.9|6705|6699|6705.9|6699.9|6705|6699|0
1645110880000|2022-02-17 15:14:40|6705.4|6699.4|6704.9|6698.9|6705.4|6699.4|6704.9|6698.9|0
1645110890000|2022-02-17 15:14:50|6704.4|6698.4|6706|6700|6706.9|6700.9|6704.4|6698.4|3
1645110900000|2022-02-17 15:15:00|6706.4|6700.4|6705.9|6699.9|6706.4|6700.4|6703.9|6697.9|7
1645110910000|2022-02-17 15:15:10|6706.4|6700.4|6706|6700|6706.4|6700.4|6706|6700|0
1645110920000|2022-02-17 15:15:20|6705.8|6699.8|6704.9|6698.9|6706.4|6700.4|6704.9|6698.9|2
1645110930000|2022-02-17 15:15:30|6703.9|6697.9|6703.4|6697.4|6703.9|6697.9|6703.4|6697.4|2
1645110940000|2022-02-17 15:15:40|6703.9|6697.9|6703.9|6697.9|6704.4|6698.4|6703.9|6697.9|4
1645110950000|2022-02-17 15:15:50|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|10
1645110960000|2022-02-17 15:16:00|6701.4|6695.4|6702.9|6696.9|6702.9|6696.9|6700.4|6694.4|9
1645110970000|2022-02-17 15:16:10|6703.4|6697.4|6702.9|6696.9|6703.4|6697.4|6702.9|6696.9|6
1645110980000|2022-02-17 15:16:20|6703.4|6697.4|6705.9|6699.9|6705.9|6699.9|6702.9|6696.9|2
1645110990000|2022-02-17 15:16:30|6705.5|6699.5|6704.4|6698.4|6706.4|6700.4|6703.9|6697.9|6
1645111000000|2022-02-17 15:16:40|6703.9|6697.9|6703.9|6697.9|6704.4|6698.4|6703.9|6697.9|0
1645111010000|2022-02-17 15:16:50|6703.4|6697.4|6702.9|6696.9|6703.4|6697.4|6702.4|6696.4|4
1645111020000|2022-02-17 15:17:00|6703.9|6697.9|6704.9|6698.9|6704.9|6698.9|6702.9|6696.9|3
1645111030000|2022-02-17 15:17:10|||||||||1
1645111040000|2022-02-17 15:17:20|6705|6699|6704.9|6698.9|6705.4|6699.4|6704.4|6698.4|4
1645111050000|2022-02-17 15:17:30|6703.9|6697.9|6703.9|6697.9|6703.9|6697.9|6703.4|6697.4|2
1645111060000|2022-02-17 15:17:40|6703.4|6697.4|6696.4|6690.4|6703.4|6697.4|6696.4|6690.4|6
1645111070000|2022-02-17 15:17:50|6696.9|6690.9|6695.4|6689.4|6696.9|6690.9|6694.1|6688.1|11
1645111080000|2022-02-17 15:18:00|6694.5|6688.5|6693.4|6687.4|6694.9|6688.9|6693.4|6687.4|4
1645111090000|2022-02-17 15:18:10|6693.5|6687.5|6697.9|6691.9|6697.9|6691.9|6693.5|6687.5|3
1645111100000|2022-02-17 15:18:20|6697.4|6691.4|6700.9|6694.9|6700.9|6694.9|6697.4|6691.4|9
1645111110000|2022-02-17 15:18:30|6700.5|6694.5|6700|6694|6700.9|6694.9|6700|6694|3
1645111120000|2022-02-17 15:18:40|6701.9|6695.9|6701|6695|6701.9|6695.9|6701|6695|2
1645111130000|2022-02-17 15:18:50|6700.9|6694.9|6700|6694|6700.9|6694.9|6700|6694|1
1645111140000|2022-02-17 15:19:00|6700.4|6694.4|6700.9|6694.9|6700.9|6694.9|6700.4|6694.4|6
1645111150000|2022-02-17 15:19:10|6701|6695|6701.4|6695.4|6701.4|6695.4|6701|6695|1
1645111160000|2022-02-17 15:19:20|6701.5|6695.5|6699.4|6693.4|6701.9|6695.9|6699.4|6693.4|4
1645111170000|2022-02-17 15:19:30|6698.9|6692.9|6697.6|6691.6|6699.1|6693.1|6697.6|6691.6|46
1645111180000|2022-02-17 15:19:40|6697.1|6691.1|6696.1|6690.1|6697.1|6691.1|6696.1|6690.1|23
1645111190000|2022-02-17 15:19:50|6695.1|6689.1|6694.5|6688.5|6695.6|6689.6|6694.5|6688.5|3
1645111200000|2022-02-17 15:20:00|6694.1|6688.1|6693.6|6687.6|6694.1|6688.1|6693.1|6687.1|9
1645111210000|2022-02-17 15:20:10|6693.1|6687.1|6696.6|6690.6|6696.6|6690.6|6693.1|6687.1|2
1645111220000|2022-02-17 15:20:20|6696.5|6690.5|6693.1|6687.1|6696.5|6690.5|6693.1|6687.1|8
1645111230000|2022-02-17 15:20:30|6693.5|6687.5|6693.9|6687.9|6694.1|6688.1|6693.5|6687.5|1
1645111240000|2022-02-17 15:20:40|6694|6688|6695.5|6689.5|6695.5|6689.5|6693.9|6687.9|4
1645111250000|2022-02-17 15:20:50|6694|6688|6693.6|6687.6|6695.5|6689.5|6693.5|6687.5|10
1645111260000|2022-02-17 15:21:00|6694.1|6688.1|6695.5|6689.5|6695.5|6689.5|6692.5|6686.5|14
1645111270000|2022-02-17 15:21:10|6695.6|6689.6|6696.9|6690.9|6697.4|6691.4|6695.6|6689.6|6
1645111280000|2022-02-17 15:21:20|6696.5|6690.5|6696.4|6690.4|6696.9|6690.9|6696.4|6690.4|4
1645111290000|2022-02-17 15:21:30|6696|6690|6695.1|6689.1|6696.5|6690.5|6695.1|6689.1|3
1645111300000|2022-02-17 15:21:40|6695|6689|6693.1|6687.1|6695|6689|6693.1|6687.1|2
1645111310000|2022-02-17 15:21:50|6693|6687|6693|6687|6693|6687|6693|6687|2
1645111320000|2022-02-17 15:22:00|6694|6688|6693.5|6687.5|6694.5|6688.5|6693.5|6687.5|3
1645111330000|2022-02-17 15:22:10|6694.4|6688.4|6697.5|6691.5|6697.5|6691.5|6694|6688|10
1645111340000|2022-02-17 15:22:20|6697.4|6691.4|6697.1|6691.1|6697.5|6691.5|6697|6691|3
1645111350000|2022-02-17 15:22:30|6696.6|6690.6|6696|6690|6696.6|6690.6|6695.4|6689.4|2
1645111360000|2022-02-17 15:22:40|6696.1|6690.1|6694.5|6688.5|6697.5|6691.5|6694|6688|2
1645111370000|2022-02-17 15:22:50|6694|6688|6694.9|6688.9|6695.5|6689.5|6694|6688|4
1645111380000|2022-02-17 15:23:00|6694.1|6688.1|6696|6690|6696.1|6690.1|6694.1|6688.1|28
1645111390000|2022-02-17 15:23:10|6696.1|6690.1|6694.6|6688.6|6696.1|6690.1|6694.6|6688.6|21
1645111400000|2022-02-17 15:23:20|6695.1|6689.1|6695.1|6689.1|6695.6|6689.6|6694.5|6688.5|11
1645111410000|2022-02-17 15:23:30|6695.6|6689.6|6695.1|6689.1|6695.6|6689.6|6695.1|6689.1|10
1645111420000|2022-02-17 15:23:40|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|10
1645111430000|2022-02-17 15:23:50|6695.5|6689.5|6695.1|6689.1|6695.6|6689.6|6694.7|6688.7|14
1645111440000|2022-02-17 15:24:00|6695.6|6689.6|6696.6|6690.6|6696.6|6690.6|6694.6|6688.6|24
1645111450000|2022-02-17 15:24:10|6696.5|6690.5|6694.6|6688.6|6696.5|6690.5|6694.5|6688.5|12
1645111460000|2022-02-17 15:24:20|6695.1|6689.1|6696.1|6690.1|6696.6|6690.6|6695.1|6689.1|22
1645111470000|2022-02-17 15:24:30|6696.6|6690.6|6696.6|6690.6|6697.1|6691.1|6696.6|6690.6|20
1645111480000|2022-02-17 15:24:40|6697.1|6691.1|6697|6691|6697.6|6691.6|6697|6691|12
1645111490000|2022-02-17 15:24:50|6696.6|6690.6|6697.6|6691.6|6698.1|6692.1|6696.6|6690.6|9
1645111500000|2022-02-17 15:25:00|6698.1|6692.1|6697.1|6691.1|6698.1|6692.1|6696.6|6690.6|11
1645111510000|2022-02-17 15:25:10|6697.6|6691.6|6693.6|6687.6|6697.6|6691.6|6693|6687|16
1645111520000|2022-02-17 15:25:20|6693.1|6687.1|6688.1|6682.1|6693.1|6687.1|6686.6|6680.6|28
1645111530000|2022-02-17 15:25:30|6688|6682|6687.5|6681.5|6688|6682|6687.1|6681.1|14
1645111540000|2022-02-17 15:25:40|6687|6681|6687.5|6681.5|6687.5|6681.5|6686.1|6680.1|5
1645111550000|2022-02-17 15:25:50|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|13
1645111560000|2022-02-17 15:26:00|6689|6683|6688|6682|6691|6685|6687.6|6681.6|18
1645111570000|2022-02-17 15:26:10|6688.5|6682.5|6688|6682|6688.5|6682.5|6688|6682|8
1645111580000|2022-02-17 15:26:20|6687.6|6681.6|6689|6683|6689|6683|6687.5|6681.5|6
1645111590000|2022-02-17 15:26:30|6689.6|6683.6|6690.1|6684.1|6691|6685|6689.1|6683.1|7
1645111600000|2022-02-17 15:26:40|6690.5|6684.5|6688|6682|6691.1|6685.1|6688|6682|1
1645111610000|2022-02-17 15:26:50|6687.6|6681.6|6683.1|6677.1|6687.6|6681.6|6682|6676|18
1645111620000|2022-02-17 15:27:00|6682.6|6676.6|6682.1|6676.1|6683.1|6677.1|6681.6|6675.6|6
1645111630000|2022-02-17 15:27:10|6681.9|6675.9|6684|6678|6684|6678|6681.5|6675.5|10
1645111640000|2022-02-17 15:27:20|6684.6|6678.6|6685.5|6679.5|6686|6680|6683|6677|4
1645111650000|2022-02-17 15:27:30|6685.1|6679.1|6686.1|6680.1|6686.1|6680.1|6685.1|6679.1|5
1645111660000|2022-02-17 15:27:40|6687.6|6681.6|6686.1|6680.1|6687.6|6681.6|6686.1|6680.1|2
1645111670000|2022-02-17 15:27:50|6685.6|6679.6|6685.6|6679.6|6685.6|6679.6|6685.6|6679.6|5
1645111680000|2022-02-17 15:28:00|6685.1|6679.1|6686.1|6680.1|6686.1|6680.1|6685.1|6679.1|2
1645111690000|2022-02-17 15:28:10|6688.1|6682.1|6689.1|6683.1|6692.1|6686.1|6688.1|6682.1|6
1645111700000|2022-02-17 15:28:20|6690.6|6684.6|6690.1|6684.1|6690.6|6684.6|6690.1|6684.1|1
1645111710000|2022-02-17 15:28:30|6689.6|6683.6|6688.6|6682.6|6690.1|6684.1|6688.6|6682.6|1
1645111720000|2022-02-17 15:28:40|6689.1|6683.1|6691.6|6685.6|6691.6|6685.6|6689.1|6683.1|9
1645111730000|2022-02-17 15:28:50|6692.1|6686.1|6693|6687|6693|6687|6691.6|6685.6|2
1645111740000|2022-02-17 15:29:00|6693.1|6687.1|6692.5|6686.5|6693.6|6687.6|6692.1|6686.1|11
1645111750000|2022-02-17 15:29:10|6693.5|6687.5|6693.1|6687.1|6693.5|6687.5|6692.6|6686.6|5
1645111760000|2022-02-17 15:29:20|6692.6|6686.6|6694.5|6688.5|6694.5|6688.5|6692.1|6686.1|2
1645111770000|2022-02-17 15:29:30|6693.5|6687.5|6692.6|6686.6|6693.5|6687.5|6692.1|6686.1|6
1645111780000|2022-02-17 15:29:40|6692.5|6686.5|6692.1|6686.1|6692.5|6686.5|6692|6686|2
1645111790000|2022-02-17 15:29:50|6692.5|6686.5|6692|6686|6692.5|6686.5|6692|6686|115
1645111800000|2022-02-17 15:30:00|6691.6|6685.6|6691.5|6685.5|6691.6|6685.6|6691.5|6685.5|15
1645111810000|2022-02-17 15:30:10|6688|6682|6687|6681|6688|6682|6685|6679|14
1645111820000|2022-02-17 15:30:20|6687.1|6681.1|6690|6684|6690|6684|6687.1|6681.1|78
1645111830000|2022-02-17 15:30:30|6690.1|6684.1|6690|6684|6690.6|6684.6|6688.6|6682.6|1
1645111840000|2022-02-17 15:30:40|6689.1|6683.1|6689.6|6683.6|6690|6684|6689|6683|3
1645111850000|2022-02-17 15:30:50|6689.5|6683.5|6689|6683|6689.5|6683.5|6689|6683|2
1645111860000|2022-02-17 15:31:00|6689.5|6683.5|6687.6|6681.6|6689.5|6683.5|6685|6679|7
1645111870000|2022-02-17 15:31:10|6687.1|6681.1|6686.6|6680.6|6687.1|6681.1|6686.1|6680.1|0
1645111890000|2022-02-17 15:31:30|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|6686.1|6680.1|2
1645111900000|2022-02-17 15:31:40|6687.5|6681.5|6692.1|6686.1|6692.1|6686.1|6687.5|6681.5|16
1645111910000|2022-02-17 15:31:50|6691.5|6685.5|6682.1|6676.1|6691.5|6685.5|6682.1|6676.1|16
1645111920000|2022-02-17 15:32:00|6682|6676|6681.6|6675.6|6682|6676|6681.6|6675.6|7
1645111930000|2022-02-17 15:32:10|6682|6676|6683.4|6677.4|6683.4|6677.4|6681.9|6675.9|262
1645111940000|2022-02-17 15:32:20|6682.9|6676.9|6679.4|6673.4|6682.9|6676.9|6679.4|6673.4|12
1645111950000|2022-02-17 15:32:30|6679.9|6673.9|6680.5|6674.5|6681.4|6675.4|6679.9|6673.9|3
1645111960000|2022-02-17 15:32:40|6678.5|6672.5|6680.4|6674.4|6680.4|6674.4|6678.5|6672.5|3
1645111970000|2022-02-17 15:32:50|6680|6674|6679.5|6673.5|6680|6674|6678.5|6672.5|17
1645111980000|2022-02-17 15:33:00|6679.9|6673.9|6678.5|6672.5|6679.9|6673.9|6678.5|6672.5|36
1645111990000|2022-02-17 15:33:10|6678.6|6672.6|6679.9|6673.9|6679.9|6673.9|6678.6|6672.6|9
1645112000000|2022-02-17 15:33:20|6680.1|6674.1|6679.9|6673.9|6681.5|6675.5|6679.4|6673.4|7
1645112010000|2022-02-17 15:33:30|6679.4|6673.4|6681.4|6675.4|6681.4|6675.4|6679|6673|1
1645112020000|2022-02-17 15:33:40|6680.9|6674.9|6681.4|6675.4|6681.5|6675.5|6680.4|6674.4|2
1645112030000|2022-02-17 15:33:50|6681.5|6675.5|6682.4|6676.4|6683.4|6677.4|6681.5|6675.5|4
1645112040000|2022-02-17 15:34:00|6681.9|6675.9|6682.9|6676.9|6683.9|6677.9|6681.4|6675.4|3
1645112050000|2022-02-17 15:34:10|6683.4|6677.4|6682|6676|6683.5|6677.5|6682|6676|1
1645112060000|2022-02-17 15:34:20|6681.9|6675.9|6683.9|6677.9|6683.9|6677.9|6681.4|6675.4|4
1645112070000|2022-02-17 15:34:30|6684.4|6678.4|6687.4|6681.4|6687.9|6681.9|6684.4|6678.4|15
1645112080000|2022-02-17 15:34:40|6687.9|6681.9|6686.9|6680.9|6687.9|6681.9|6686.4|6680.4|9
1645112090000|2022-02-17 15:34:50|6685.9|6679.9|6685.5|6679.5|6685.9|6679.9|6685.5|6679.5|5
1645112100000|2022-02-17 15:35:00|6685.4|6679.4|6686|6680|6686|6680|6685.4|6679.4|2
1645112110000|2022-02-17 15:35:10|6683.6|6677.6|6683.9|6677.9|6684.4|6678.4|6681.5|6675.5|6
1645112120000|2022-02-17 15:35:20|6684|6678|6686.4|6680.4|6686.4|6680.4|6684|6678|0
1645112130000|2022-02-17 15:35:30|6685.9|6679.9|6686.9|6680.9|6687.7|6681.7|6684.9|6678.9|5
1645112140000|2022-02-17 15:35:40|6685.9|6679.9|6684.9|6678.9|6686.4|6680.4|6684.9|6678.9|1
1645112150000|2022-02-17 15:35:50|6685.4|6679.4|6685.9|6679.9|6685.9|6679.9|6684.5|6678.5|11
1645112160000|2022-02-17 15:36:00|6685.5|6679.5|6684.9|6678.9|6685.5|6679.5|6684.5|6678.5|4
1645112170000|2022-02-17 15:36:10|6684.5|6678.5|6684.9|6678.9|6684.9|6678.9|6684.5|6678.5|2
1645112190000|2022-02-17 15:36:30|6684.4|6678.4|6684.5|6678.5|6684.9|6678.9|6684.4|6678.4|3
1645112200000|2022-02-17 15:36:40|6684.9|6678.9|6684.5|6678.5|6684.9|6678.9|6684.5|6678.5|1
1645112210000|2022-02-17 15:36:50|6682.4|6676.4|6682.5|6676.5|6682.9|6676.9|6682.1|6676.1|1
1645112220000|2022-02-17 15:37:00|6681.5|6675.5|6679.5|6673.5|6681.5|6675.5|6679|6673|7
1645112230000|2022-02-17 15:37:10|6679|6673|6674.4|6668.4|6679|6673|6674.4|6668.4|6
1645112240000|2022-02-17 15:37:20|6673.6|6667.6|6672.4|6666.4|6674.4|6668.4|6671.5|6665.5|17
1645112250000|2022-02-17 15:37:30|6671.9|6665.9|6671|6665|6671.9|6665.9|6670.6|6664.6|39
1645112260000|2022-02-17 15:37:40|6670.9|6664.9|6668.9|6662.9|6670.9|6664.9|6668|6662|22
1645112270000|2022-02-17 15:37:50|6668.5|6662.5|6664.6|6658.6|6670.4|6664.4|6663.6|6657.6|42
1645112280000|2022-02-17 15:38:00|6664.5|6658.5|6665.9|6659.9|6665.9|6659.9|6663.9|6657.9|11
1645112290000|2022-02-17 15:38:10|6666.4|6660.4|6666.4|6660.4|6666.9|6660.9|6665.9|6659.9|5
1645112300000|2022-02-17 15:38:20|6665.9|6659.9|6667.9|6661.9|6668.9|6662.9|6665.9|6659.9|11
1645112310000|2022-02-17 15:38:30|6667.8|6661.8|6664.9|6658.9|6667.8|6661.8|6664.4|6658.4|2
1645112320000|2022-02-17 15:38:40|6665.4|6659.4|6663|6657|6665.9|6659.9|6662.9|6656.9|16
1645112330000|2022-02-17 15:38:50|6664.9|6658.9|6666.4|6660.4|6666.4|6660.4|6664.4|6658.4|3
1645112340000|2022-02-17 15:39:00|6665.9|6659.9|6664.5|6658.5|6665.9|6659.9|6663|6657|5
1645112350000|2022-02-17 15:39:10|6664.4|6658.4|6663.5|6657.5|6665.4|6659.4|6663.5|6657.5|38
1645112360000|2022-02-17 15:39:20|6663|6657|6664.6|6658.6|6664.6|6658.6|6663|6657|17
1645112370000|2022-02-17 15:39:30|6665.1|6659.1|6664.6|6658.6|6665.4|6659.4|6664|6658|2
1645112380000|2022-02-17 15:39:40|6665|6659|6666.1|6660.1|6666.1|6660.1|6663|6657|10
1645112390000|2022-02-17 15:39:50|6666|6660|6665.1|6659.1|6666.5|6660.5|6665.1|6659.1|1
1645112400000|2022-02-17 15:40:00|6663.6|6657.6|6664.4|6658.4|6664.9|6658.9|6662.5|6656.5|38
1645112410000|2022-02-17 15:40:10|6663.9|6657.9|6663|6657|6664.5|6658.5|6663|6657|1
1645112420000|2022-02-17 15:40:20|6663.5|6657.5|6664.4|6658.4|6664.5|6658.5|6663.5|6657.5|2
1645112430000|2022-02-17 15:40:30|6665|6659|6657.9|6651.9|6665|6659|6655.4|6649.4|19
1645112440000|2022-02-17 15:40:40|6656.9|6650.9|6654.9|6648.9|6656.9|6650.9|6654|6648|17
1645112450000|2022-02-17 15:40:50|6654.4|6648.4|6654.9|6648.9|6657.9|6651.9|6654.4|6648.4|22
1645112460000|2022-02-17 15:41:00|6654.5|6648.5|6654.5|6648.5|6656.4|6650.4|6654|6648|9
1645112470000|2022-02-17 15:41:10|6654|6648|6654|6648|6656|6650|6654|6648|6
1645112480000|2022-02-17 15:41:20|6653.4|6647.4|6652|6646|6653.4|6647.4|6651|6645|22
1645112490000|2022-02-17 15:41:30|6651.9|6645.9|6644.9|6638.9|6651.9|6645.9|6643.9|6637.9|94
1645112500000|2022-02-17 15:41:40|6645.9|6639.9|6642.4|6636.4|6646.4|6640.4|6641.9|6635.9|18
1645112510000|2022-02-17 15:41:50|6643.4|6637.4|6647|6641|6647.5|6641.5|6643.4|6637.4|16
1645112520000|2022-02-17 15:42:00|6647.9|6641.9|6646.5|6640.5|6648.4|6642.4|6646.5|6640.5|13
1645112530000|2022-02-17 15:42:10|6645|6639|6644.9|6638.9|6646.5|6640.5|6644.6|6638.6|12
1645112540000|2022-02-17 15:42:20|6644.4|6638.4|6644.5|6638.5|6644.9|6638.9|6644.4|6638.4|2
1645112550000|2022-02-17 15:42:30|6644.9|6638.9|6646.9|6640.9|6646.9|6640.9|6644|6638|7
1645112560000|2022-02-17 15:42:40|6646.5|6640.5|6644.5|6638.5|6646.9|6640.9|6644.5|6638.5|7
1645112570000|2022-02-17 15:42:50|6644.4|6638.4|6646|6640|6646|6640|6644|6638|1
1645112580000|2022-02-17 15:43:00|6646.4|6640.4|6648|6642|6648|6642|6646|6640|5
1645112590000|2022-02-17 15:43:10|6648.5|6642.5|6650.9|6644.9|6652.9|6646.9|6648.5|6642.5|3
1645112600000|2022-02-17 15:43:20|6651|6645|6648.9|6642.9|6651.6|6645.6|6648.5|6642.5|5
1645112610000|2022-02-17 15:43:30|6648.5|6642.5|6647|6641|6648.5|6642.5|6647|6641|2
1645112620000|2022-02-17 15:43:40|6647.4|6641.4|6646.5|6640.5|6647.4|6641.4|6646.5|6640.5|1
1645112630000|2022-02-17 15:43:50|6647.4|6641.4|6648.5|6642.5|6648.9|6642.9|6647.4|6641.4|2
1645112640000|2022-02-17 15:44:00|6648.4|6642.4|6651|6645|6651.4|6645.4|6647.5|6641.5|14
1645112650000|2022-02-17 15:44:10|6651.4|6645.4|6655.4|6649.4|6655.4|6649.4|6651.4|6645.4|36
1645112660000|2022-02-17 15:44:20|6655|6649|6653.5|6647.5|6655|6649|6653.5|6647.5|4
1645112670000|2022-02-17 15:44:30|6652.9|6646.9|6658.9|6652.9|6658.9|6652.9|6652.4|6646.4|8
1645112680000|2022-02-17 15:44:40|6659.4|6653.4|6660.4|6654.4|6660.4|6654.4|6658.4|6652.4|4
1645112690000|2022-02-17 15:44:50|6660.5|6654.5|6663.9|6657.9|6663.9|6657.9|6660|6654|12
1645112700000|2022-02-17 15:45:00|6663|6657|6664|6658|6664.9|6658.9|6663|6657|6
1645112710000|2022-02-17 15:45:10|6664.9|6658.9|6664.5|6658.5|6665.4|6659.4|6664|6658|4
1645112720000|2022-02-17 15:45:20|6664.4|6658.4|6662.5|6656.5|6664.4|6658.4|6662.4|6656.4|3
1645112730000|2022-02-17 15:45:30|6661.9|6655.9|6662.4|6656.4|6663.4|6657.4|6661.5|6655.5|3
1645112740000|2022-02-17 15:45:40|6661.9|6655.9|6663.4|6657.4|6663.4|6657.4|6661.9|6655.9|1
1645112750000|2022-02-17 15:45:50|6662.5|6656.5|6663.4|6657.4|6663.4|6657.4|6661.9|6655.9|5
1645112760000|2022-02-17 15:46:00|6661.9|6655.9|6662.9|6656.9|6663.4|6657.4|6661.9|6655.9|0
1645112770000|2022-02-17 15:46:10|6662.4|6656.4|6662.9|6656.9|6662.9|6656.9|6662.4|6656.4|1
1645112900000|2022-02-17 15:48:20|6664.9|6658.9|6663.9|6657.9|6664.9|6658.9|6663.4|6657.4|44
1645112910000|2022-02-17 15:48:30|6664.4|6658.4|6663.9|6657.9|6664.4|6658.4|6662.9|6656.9|3
1645112920000|2022-02-17 15:48:40|6663.5|6657.5|6659.9|6653.9|6663.9|6657.9|6659.9|6653.9|2
1645112930000|2022-02-17 15:48:50|6658.9|6652.9|6660.4|6654.4|6661.9|6655.9|6658.9|6652.9|4
1645112940000|2022-02-17 15:49:00|6660.9|6654.9|6661.9|6655.9|6661.9|6655.9|6659.9|6653.9|3
1645112950000|2022-02-17 15:49:10|6661.5|6655.5|6661.4|6655.4|6661.9|6655.9|6660.9|6654.9|1
1645112960000|2022-02-17 15:49:20|6661.9|6655.9|6661.4|6655.4|6663.9|6657.9|6660.9|6654.9|6
1645112970000|2022-02-17 15:49:30|6661.6|6655.6|6665|6659|6665|6659|6661.4|6655.4|8
1645112980000|2022-02-17 15:49:40|6663.9|6657.9|6664|6658|6665|6659|6663.9|6657.9|5
1645112990000|2022-02-17 15:49:50|6664.1|6658.1|6665.4|6659.4|6665.4|6659.4|6664.1|6658.1|10
1645113000000|2022-02-17 15:50:00|6665|6659|6664.9|6658.9|6665|6659|6664.9|6658.9|4
1645113010000|2022-02-17 15:50:10|6664.4|6658.4|6663|6657|6664.4|6658.4|6663|6657|10
1645113020000|2022-02-17 15:50:20|6663.4|6657.4|6662.9|6656.9|6663.4|6657.4|6662.5|6656.5|5
1645113030000|2022-02-17 15:50:30|6662.5|6656.5|6660.9|6654.9|6662.9|6656.9|6660.5|6654.5|3
1645113040000|2022-02-17 15:50:40|6660.5|6654.5|6660.4|6654.4|6660.9|6654.9|6660.4|6654.4|4
1645113050000|2022-02-17 15:50:50|6660|6654|6659|6653|6660|6654|6659|6653|1
1645113060000|2022-02-17 15:51:00|6658.9|6652.9|6651|6645|6658.9|6652.9|6651|6645|47
1645113070000|2022-02-17 15:51:10|6650.9|6644.9|6653.9|6647.9|6653.9|6647.9|6650.5|6644.5|15
1645113080000|2022-02-17 15:51:20|6653.4|6647.4|6654.4|6648.4|6654.4|6648.4|6653.4|6647.4|2
1645113090000|2022-02-17 15:51:30|6653|6647|6652.9|6646.9|6653|6647|6650.9|6644.9|5
1645113100000|2022-02-17 15:51:40|6651.4|6645.4|6651.9|6645.9|6651.9|6645.9|6651.4|6645.4|0
1645113110000|2022-02-17 15:51:50|6651.4|6645.4|6654.4|6648.4|6654.4|6648.4|6651.4|6645.4|6
1645113120000|2022-02-17 15:52:00|6653.4|6647.4|6651.9|6645.9|6653.4|6647.4|6651|6645|37
1645113130000|2022-02-17 15:52:10|6651.4|6645.4|6652|6646|6652.9|6646.9|6651.4|6645.4|4
1645113140000|2022-02-17 15:52:20|6651.5|6645.5|6651|6645|6651.5|6645.5|6650.5|6644.5|6
1645113150000|2022-02-17 15:52:30|6650.5|6644.5|6651|6645|6651|6645|6650.5|6644.5|24
1645113160000|2022-02-17 15:52:40|6653.4|6647.4|6654.9|6648.9|6655.4|6649.4|6653.4|6647.4|3
1645113170000|2022-02-17 15:52:50|6655|6649|6656|6650|6656|6650|6655|6649|2
1645113180000|2022-02-17 15:53:00|6657.9|6651.9|6658|6652|6658.5|6652.5|6657.9|6651.9|4
1645113190000|2022-02-17 15:53:10|6657.5|6651.5|6655.5|6649.5|6658|6652|6655.4|6649.4|4
1645113200000|2022-02-17 15:53:20|6656.4|6650.4|6656.4|6650.4|6656.9|6650.9|6655.9|6649.9|1
1645113210000|2022-02-17 15:53:30|6656|6650|6656|6650|6656.6|6650.6|6656|6650|7
1645113220000|2022-02-17 15:53:40|6654.5|6648.5|6654.4|6648.4|6654.5|6648.5|6653.5|6647.5|2
1645113230000|2022-02-17 15:53:50|6656.2|6650.2|6656.9|6650.9|6656.9|6650.9|6656.2|6650.2|2
1645113240000|2022-02-17 15:54:00|6655.9|6649.9|6653.9|6647.9|6655.9|6649.9|6653.9|6647.9|2
1645113250000|2022-02-17 15:54:10|6652.4|6646.4|6651|6645|6652.4|6646.4|6651|6645|2
1645113260000|2022-02-17 15:54:20|6650.5|6644.5|6651|6645|6651.4|6645.4|6650.5|6644.5|3
1645113270000|2022-02-17 15:54:30|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|3
1645113280000|2022-02-17 15:54:40|6651|6645|6651|6645|6651|6645|6651|6645|5
1645113290000|2022-02-17 15:54:50|||||||||50
1645113300000|2022-02-17 15:55:00|6650.5|6644.5|6653.5|6647.5|6653.5|6647.5|6650.5|6644.5|4
1645113310000|2022-02-17 15:55:10|6653|6647|6652|6646|6653|6647|6652|6646|9
1645113320000|2022-02-17 15:55:20|||||||||4
1645113330000|2022-02-17 15:55:30|6651.5|6645.5|6651|6645|6651.5|6645.5|6651|6645|9
1645113340000|2022-02-17 15:55:40|6650.9|6644.9|6651.9|6645.9|6652|6646|6650.9|6644.9|9
1645113350000|2022-02-17 15:55:50|6651|6645|6651|6645|6651|6645|6651|6645|1
1645113360000|2022-02-17 15:56:00|6650.5|6644.5|6651|6645|6651|6645|6650.5|6644.5|7
1645113370000|2022-02-17 15:56:10|6650.5|6644.5|6649.4|6643.4|6650.5|6644.5|6649.4|6643.4|53
1645113380000|2022-02-17 15:56:20|||||||||25
1645113390000|2022-02-17 15:56:30|6652.4|6646.4|6653|6647|6653.9|6647.9|6652.4|6646.4|5
1645113400000|2022-02-17 15:56:40|6652.5|6646.5|6653.9|6647.9|6654.4|6648.4|6651.9|6645.9|7
1645113410000|2022-02-17 15:56:50|6653.4|6647.4|6654.9|6648.9|6655.4|6649.4|6652.9|6646.9|4
1645113420000|2022-02-17 15:57:00|6654.4|6648.4|6654.5|6648.5|6655|6649|6654.4|6648.4|8
1645113430000|2022-02-17 15:57:10|6654|6648|6650.9|6644.9|6654|6648|6650.9|6644.9|14
1645113440000|2022-02-17 15:57:20|6650|6644|6649.9|6643.9|6650.4|6644.4|6649|6643|0
1645113450000|2022-02-17 15:57:30|6649.5|6643.5|6647.9|6641.9|6649.5|6643.5|6647.9|6641.9|5
1645113460000|2022-02-17 15:57:40|6647.5|6641.5|6647|6641|6647.5|6641.5|6646.5|6640.5|3
1645113470000|2022-02-17 15:57:50|6647.4|6641.4|6648.4|6642.4|6648.4|6642.4|6647|6641|1
1645113480000|2022-02-17 15:58:00|6649.4|6643.4|6648.4|6642.4|6649.9|6643.9|6648.4|6642.4|1
1645113490000|2022-02-17 15:58:10|6648.5|6642.5|6648.9|6642.9|6651.9|6645.9|6648.5|6642.5|3
1645113500000|2022-02-17 15:58:20|6649|6643|6648.5|6642.5|6649.4|6643.4|6647.9|6641.9|10
1645113510000|2022-02-17 15:58:30|6648.9|6642.9|6649|6643|6649.4|6643.4|6648|6642|4
1645113520000|2022-02-17 15:58:40|6647.9|6641.9|6644.5|6638.5|6647.9|6641.9|6644.5|6638.5|7
1645113530000|2022-02-17 15:58:50|6644.4|6638.4|6646.4|6640.4|6646.4|6640.4|6643.9|6637.9|5
1645113540000|2022-02-17 15:59:00|6645.9|6639.9|6646.4|6640.4|6646.9|6640.9|6645.4|6639.4|3
1645113550000|2022-02-17 15:59:10|6645.9|6639.9|6644.9|6638.9|6646.4|6640.4|6644.9|6638.9|3
1645113560000|2022-02-17 15:59:20|6645.4|6639.4|6646.4|6640.4|6647|6641|6645.4|6639.4|4
1645113570000|2022-02-17 15:59:30|6646|6640|6645.4|6639.4|6646|6640|6645.4|6639.4|2
1645113580000|2022-02-17 15:59:40|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|6643.4|6637.4|8
1645113590000|2022-02-17 15:59:50|6644.4|6638.4|6643.4|6637.4|6644.9|6638.9|6642.9|6636.9|4
1645113600000|2022-02-17 16:00:00|6642.9|6636.9|6638.9|6632.9|6642.9|6636.9|6637.9|6631.9|6
1645113610000|2022-02-17 16:00:10|6639.4|6633.4|6637.9|6631.9|6639.9|6633.9|6637.9|6631.9|2
1645113620000|2022-02-17 16:00:20|6637.8|6631.8|6639.4|6633.4|6639.9|6633.9|6636.9|6630.9|11
1645113630000|2022-02-17 16:00:30|6638.3|6632.3|6638.9|6632.9|6640.4|6634.4|6636.4|6630.4|8
1645113640000|2022-02-17 16:00:40|6638.4|6632.4|6638.9|6632.9|6639.9|6633.9|6638.4|6632.4|1
1645113650000|2022-02-17 16:00:50|6638.4|6632.4|6639.4|6633.4|6639.4|6633.4|6638.4|6632.4|3
1645113660000|2022-02-17 16:01:00|6639|6633|6642.4|6636.4|6642.4|6636.4|6639|6633|5
1645113670000|2022-02-17 16:01:10|6642|6636|6642.9|6636.9|6643.4|6637.4|6640.4|6634.4|8
1645113680000|2022-02-17 16:01:20|6643.4|6637.4|6644.9|6638.9|6645.4|6639.4|6642.9|6636.9|7
1645113690000|2022-02-17 16:01:30|6644.4|6638.4|6644.9|6638.9|6645.4|6639.4|6643.9|6637.9|2
1645113700000|2022-02-17 16:01:40|6645.4|6639.4|6645.4|6639.4|6645.4|6639.4|6644.9|6638.9|5
1645113710000|2022-02-17 16:01:50|6644.4|6638.4|6645.4|6639.4|6646.4|6640.4|6643.9|6637.9|23
1645113720000|2022-02-17 16:02:00|6643.4|6637.4|6640.9|6634.9|6643.4|6637.4|6640.5|6634.5|8
1645113730000|2022-02-17 16:02:10|6641.4|6635.4|6642.9|6636.9|6642.9|6636.9|6641.4|6635.4|2
1645113740000|2022-02-17 16:02:20|6644.9|6638.9|6646.9|6640.9|6646.9|6640.9|6644.9|6638.9|4
1645113750000|2022-02-17 16:02:30|6646.4|6640.4|6645.4|6639.4|6646.4|6640.4|6645.4|6639.4|7
1645113760000|2022-02-17 16:02:40|6648.4|6642.4|6646.9|6640.9|6648.4|6642.4|6646|6640|11
1645113770000|2022-02-17 16:02:50|6646|6640|6645|6639|6646|6640|6645|6639|3
1645113780000|2022-02-17 16:03:00|6644.9|6638.9|6642.4|6636.4|6644.9|6638.9|6642.4|6636.4|9
1645113790000|2022-02-17 16:03:10|6641.9|6635.9|6640.9|6634.9|6641.9|6635.9|6639.9|6633.9|2
1645113800000|2022-02-17 16:03:20|6641.4|6635.4|6639.4|6633.4|6641.4|6635.4|6639.4|6633.4|2
1645113810000|2022-02-17 16:03:30|6639|6633|6641|6635|6641.4|6635.4|6638.5|6632.5|2
1645113820000|2022-02-17 16:03:40|6642.4|6636.4|6644.5|6638.5|6644.5|6638.5|6642|6636|8
1645113830000|2022-02-17 16:03:50|6644.9|6638.9|6643.9|6637.9|6644.9|6638.9|6643.9|6637.9|3
1645113840000|2022-02-17 16:04:00|6643.5|6637.5|6641.4|6635.4|6643.5|6637.5|6641.4|6635.4|3
1645113850000|2022-02-17 16:04:10|6642.4|6636.4|6641.9|6635.9|6642.9|6636.9|6641.9|6635.9|5
1645113860000|2022-02-17 16:04:20|6641.4|6635.4|6641.5|6635.5|6641.9|6635.9|6640.5|6634.5|2
1645113870000|2022-02-17 16:04:30|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|6641.5|6635.5|2
1645113880000|2022-02-17 16:04:40|6641.5|6635.5|6640.5|6634.5|6641.9|6635.9|6640.5|6634.5|2
1645113890000|2022-02-17 16:04:50|6640.9|6634.9|6641.9|6635.9|6641.9|6635.9|6640.9|6634.9|1
1645113900000|2022-02-17 16:05:00|6641.5|6635.5|6647.5|6641.5|6647.5|6641.5|6641.5|6635.5|11
1645113910000|2022-02-17 16:05:10|6647|6641|6646|6640|6647|6641|6646|6640|3
1645113920000|2022-02-17 16:05:20|6645.9|6639.9|6645|6639|6645.9|6639.9|6645|6639|6
1645113930000|2022-02-17 16:05:30|||||||||1
1645113940000|2022-02-17 16:05:40|6645.9|6639.9|6651.9|6645.9|6651.9|6645.9|6645.9|6639.9|4
1645113950000|2022-02-17 16:05:50|6652.9|6646.9|6653.4|6647.4|6653.4|6647.4|6651.4|6645.4|6
1645113960000|2022-02-17 16:06:00|6652.4|6646.4|6649.9|6643.9|6652.4|6646.4|6649.9|6643.9|5
1645113970000|2022-02-17 16:06:10|6650.4|6644.4|6650.9|6644.9|6651.4|6645.4|6650.4|6644.4|1
1645113980000|2022-02-17 16:06:20|6653.5|6647.5|6655.5|6649.5|6655.5|6649.5|6653.5|6647.5|20
1645113990000|2022-02-17 16:06:30|6655.9|6649.9|6654.5|6648.5|6655.9|6649.9|6654.5|6648.5|2
1645114000000|2022-02-17 16:06:40|6654.4|6648.4|6651.9|6645.9|6654.4|6648.4|6649.9|6643.9|85
1645114010000|2022-02-17 16:06:50|6652.4|6646.4|6654.4|6648.4|6655.4|6649.4|6652.4|6646.4|3
1645114020000|2022-02-17 16:07:00|6653.9|6647.9|6655.4|6649.4|6655.9|6649.9|6653|6647|1
1645114030000|2022-02-17 16:07:10|6655|6649|6655|6649|6655.4|6649.4|6654.9|6648.9|6
1645114040000|2022-02-17 16:07:20|6655.4|6649.4|6649.4|6643.4|6657.4|6651.4|6649.4|6643.4|20
1645114050000|2022-02-17 16:07:30|6648.9|6642.9|6655.9|6649.9|6657|6651|6647.9|6641.9|14
1645114060000|2022-02-17 16:07:40|6655.3|6649.3|6655.4|6649.4|6655.4|6649.4|6654.4|6648.4|2
1645114070000|2022-02-17 16:07:50|6655.5|6649.5|6659|6653|6659|6653|6655.5|6649.5|7
1645114080000|2022-02-17 16:08:00|6659.4|6653.4|6657.9|6651.9|6659.9|6653.9|6657.5|6651.5|8
1645114090000|2022-02-17 16:08:10|6657|6651|6657.5|6651.5|6658.4|6652.4|6656|6650|17
1645114100000|2022-02-17 16:08:20|6657.4|6651.4|6658.5|6652.5|6659.5|6653.5|6656.9|6650.9|33
1645114110000|2022-02-17 16:08:30|6658.4|6652.4|6657|6651|6658.4|6652.4|6657|6651|4
1645114120000|2022-02-17 16:08:40|6656.9|6650.9|6656.1|6650.1|6656.9|6650.9|6655.9|6649.9|16
1645114130000|2022-02-17 16:08:50|6655.6|6649.6|6656.1|6650.1|6656.1|6650.1|6655.6|6649.6|25
1645114140000|2022-02-17 16:09:00|6656.6|6650.6|6659.1|6653.1|6659.1|6653.1|6656|6650|8
1645114150000|2022-02-17 16:09:10|6658.2|6652.2|6660.1|6654.1|6661|6655|6658.1|6652.1|27
1645114160000|2022-02-17 16:09:20|6660.6|6654.6|6663|6657|6663|6657|6660.1|6654.1|16
1645114170000|2022-02-17 16:09:30|6663.1|6657.1|6665.6|6659.6|6666.1|6660.1|6662.6|6656.6|25
1645114180000|2022-02-17 16:09:40|6665.5|6659.5|6663.6|6657.6|6665.5|6659.5|6663.6|6657.6|1
1645114190000|2022-02-17 16:09:50|6663.1|6657.1|6665.1|6659.1|6665.6|6659.6|6663|6657|10
1645114200000|2022-02-17 16:10:00|6664.6|6658.6|6667|6661|6667|6661|6664.6|6658.6|9
1645114210000|2022-02-17 16:10:10|6666.6|6660.6|6665|6659|6666.6|6660.6|6665|6659|3
1645114220000|2022-02-17 16:10:20|6664.6|6658.6|6668.6|6662.6|6668.6|6662.6|6664.6|6658.6|6
1645114230000|2022-02-17 16:10:30|6668.5|6662.5|6667.1|6661.1|6668.5|6662.5|6664.1|6658.1|6
1645114240000|2022-02-17 16:10:40|6666.6|6660.6|6666.6|6660.6|6666.6|6660.6|6666.1|6660.1|1
1645114250000|2022-02-17 16:10:50|6666.1|6660.1|6666.6|6660.6|6666.6|6660.6|6666.1|6660.1|2
1645114260000|2022-02-17 16:11:00|6666.5|6660.5|6667.1|6661.1|6667.1|6661.1|6663.6|6657.6|9
1645114270000|2022-02-17 16:11:10|6666.6|6660.6|6665.6|6659.6|6666.6|6660.6|6665.6|6659.6|0
1645114280000|2022-02-17 16:11:20|6664.6|6658.6|6664|6658|6665|6659|6663.6|6657.6|3
1645114290000|2022-02-17 16:11:30|6663.6|6657.6|6661.6|6655.6|6663.6|6657.6|6661.5|6655.5|3
1645114300000|2022-02-17 16:11:40|6662.1|6656.1|6661.6|6655.6|6662.6|6656.6|6661.6|6655.6|3
1645114310000|2022-02-17 16:11:50|6662.1|6656.1|6662.1|6656.1|6663.1|6657.1|6661.6|6655.6|5
1645114320000|2022-02-17 16:12:00|6662.6|6656.6|6663.1|6657.1|6663.1|6657.1|6661.6|6655.6|1
1645114330000|2022-02-17 16:12:10|6663.6|6657.6|6667.6|6661.6|6669|6663|6663.6|6657.6|8
1645114340000|2022-02-17 16:12:20|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|6668.1|6662.1|1
1645114350000|2022-02-17 16:12:30|6668.1|6662.1|6667.1|6661.1|6668.1|6662.1|6666.6|6660.6|1
1645114360000|2022-02-17 16:12:40|6666.6|6660.6|6669.1|6663.1|6669.6|6663.6|6666.6|6660.6|4
1645114370000|2022-02-17 16:12:50|6669.6|6663.6|6671.6|6665.6|6673.5|6667.5|6669.6|6663.6|2
1645114380000|2022-02-17 16:13:00|6672.6|6666.6|6675.1|6669.1|6675.1|6669.1|6672.6|6666.6|4
1645114390000|2022-02-17 16:13:10|6675|6669|6672.6|6666.6|6675|6669|6672.6|6666.6|3
1645114400000|2022-02-17 16:13:20|6672.5|6666.5|6674.6|6668.6|6675.1|6669.1|6672.1|6666.1|3
1645114410000|2022-02-17 16:13:30|6675.5|6669.5|6675.6|6669.6|6676.1|6670.1|6675.5|6669.5|0
1645114420000|2022-02-17 16:13:40|6675.1|6669.1|6675.6|6669.6|6676.1|6670.1|6675.1|6669.1|0
1645114430000|2022-02-17 16:13:50|6676.1|6670.1|6678.1|6672.1|6678.1|6672.1|6676.1|6670.1|5
1645114440000|2022-02-17 16:14:00|6679.1|6673.1|6675.6|6669.6|6679.1|6673.1|6675.6|6669.6|8
1645114450000|2022-02-17 16:14:10|6675.1|6669.1|6674.5|6668.5|6675.1|6669.1|6673.1|6667.1|3
1645114460000|2022-02-17 16:14:20|6673.6|6667.6|6676.6|6670.6|6676.6|6670.6|6673.1|6667.1|2
1645114470000|2022-02-17 16:14:30|6675.6|6669.6|6676.6|6670.6|6676.6|6670.6|6675.6|6669.6|2
1645114480000|2022-02-17 16:14:40|6676.1|6670.1|6675.6|6669.6|6676.1|6670.1|6674.6|6668.6|2
1645114490000|2022-02-17 16:14:50|6675.1|6669.1|6676.1|6670.1|6676.1|6670.1|6674.6|6668.6|2
1645114500000|2022-02-17 16:15:00|6675.1|6669.1|6674.1|6668.1|6675.1|6669.1|6674.1|6668.1|0
1645114510000|2022-02-17 16:15:10|6673.6|6667.6|6674.1|6668.1|6674.1|6668.1|6673.1|6667.1|1
1645114520000|2022-02-17 16:15:20|6673.6|6667.6|6676.1|6670.1|6676.1|6670.1|6673.6|6667.6|71
1645114530000|2022-02-17 16:15:30|6676.6|6670.6|6675.8|6669.8|6678|6672|6675.8|6669.8|230
1645114540000|2022-02-17 16:15:40|6675.7|6669.7|6674.3|6668.3|6675.7|6669.7|6674.3|6668.3|4
1645114550000|2022-02-17 16:15:50|6674.2|6668.2|6674.2|6668.2|6674.2|6668.2|6673.8|6667.8|2
1645114560000|2022-02-17 16:16:00|6673.7|6667.7|6676.6|6670.6|6676.6|6670.6|6672.7|6666.7|6
1645114570000|2022-02-17 16:16:10|6677.1|6671.1|6678.2|6672.2|6678.6|6672.6|6677.1|6671.1|3
1645114580000|2022-02-17 16:16:20|6678.3|6672.3|6680.1|6674.1|6680.1|6674.1|6676.1|6670.1|24
1645114590000|2022-02-17 16:16:30|6679.6|6673.6|6676.7|6670.7|6679.6|6673.6|6676.7|6670.7|9
1645114600000|2022-02-17 16:16:40|6676.6|6670.6|6677.1|6671.1|6677.7|6671.7|6676.1|6670.1|3
1645114610000|2022-02-17 16:16:50|6676.1|6670.1|6678.2|6672.2|6678.2|6672.2|6676.1|6670.1|1
1645114620000|2022-02-17 16:17:00|6678.3|6672.3|6678.6|6672.6|6679.7|6673.7|6678.1|6672.1|3
1645114630000|2022-02-17 16:17:10|6678.7|6672.7|6677.7|6671.7|6679.7|6673.7|6677.7|6671.7|1
1645114640000|2022-02-17 16:17:20|6677.8|6671.8|6680.2|6674.2|6680.2|6674.2|6677.7|6671.7|3
1645114650000|2022-02-17 16:17:30|6679.7|6673.7|6679.7|6673.7|6680.2|6674.2|6679.7|6673.7|3
1645114660000|2022-02-17 16:17:40|6680.1|6674.1|6679.2|6673.2|6681.7|6675.7|6679.2|6673.2|9
1645114670000|2022-02-17 16:17:50|6679.7|6673.7|6681.6|6675.6|6682.1|6676.1|6679.7|6673.7|2
1645114680000|2022-02-17 16:18:00|6681.7|6675.7|6681.2|6675.2|6681.7|6675.7|6679.7|6673.7|9
1645114690000|2022-02-17 16:18:10|6681.3|6675.3|6681.7|6675.7|6681.7|6675.7|6680.7|6674.7|1
1645114700000|2022-02-17 16:18:20|6681.2|6675.2|6681.1|6675.1|6681.2|6675.2|6680.6|6674.6|2
1645114710000|2022-02-17 16:18:30|6680.6|6674.6|6680.6|6674.6|6681.6|6675.6|6679.7|6673.7|1
1645114720000|2022-02-17 16:18:40|6680.2|6674.2|6681.2|6675.2|6681.2|6675.2|6678.2|6672.2|1
1645114730000|2022-02-17 16:18:50|6681.7|6675.7|6681.6|6675.6|6681.7|6675.7|6681.3|6675.3|6
1645114740000|2022-02-17 16:19:00|6681.2|6675.2|6681.2|6675.2|6681.2|6675.2|6677.8|6671.8|4
1645114750000|2022-02-17 16:19:10|6683.1|6677.1|6681.2|6675.2|6683.1|6677.1|6681.2|6675.2|0
1645114760000|2022-02-17 16:19:20|6682.5|6676.5|6680.2|6674.2|6682.5|6676.5|6680.2|6674.2|3
1645114770000|2022-02-17 16:19:30|6679.8|6673.8|6681.2|6675.2|6681.2|6675.2|6678.8|6672.8|2
1645114780000|2022-02-17 16:19:40|6680.7|6674.7|6680.7|6674.7|6680.7|6674.7|6680.2|6674.2|1
1645114790000|2022-02-17 16:19:50|6680.2|6674.2|6675.6|6669.6|6680.2|6674.2|6675.2|6669.2|35
1645114800000|2022-02-17 16:20:00|6675.7|6669.7|6677.7|6671.7|6677.7|6671.7|6675.7|6669.7|3
1645114810000|2022-02-17 16:20:10|6677.6|6671.6|6676.6|6670.6|6677.6|6671.6|6676.1|6670.1|0
1645114820000|2022-02-17 16:20:20|6676.7|6670.7|6674.1|6668.1|6676.7|6670.7|6673.1|6667.1|11
1645114830000|2022-02-17 16:20:30|6676.2|6670.2|6673.6|6667.6|6676.2|6670.2|6673.6|6667.6|35
1645114840000|2022-02-17 16:20:40|6672.2|6666.2|6672.6|6666.6|6672.6|6666.6|6671.2|6665.2|5
1645114850000|2022-02-17 16:20:50|6673.6|6667.6|6670.6|6664.6|6673.6|6667.6|6670.6|6664.6|6
1645114860000|2022-02-17 16:21:00|6670.2|6664.2|6671.6|6665.6|6671.6|6665.6|6670.1|6664.1|5
1645114870000|2022-02-17 16:21:10|6671.1|6665.1|6672.6|6666.6|6672.7|6666.7|6671.1|6665.1|4
1645114880000|2022-02-17 16:21:20|6672.2|6666.2|6674.6|6668.6|6675.1|6669.1|6672.2|6666.2|9
1645114890000|2022-02-17 16:21:30|6674.7|6668.7|6674.6|6668.6|6675.1|6669.1|6674.1|6668.1|4
1645114900000|2022-02-17 16:21:40|6675.1|6669.1|6676.7|6670.7|6677.2|6671.2|6675.1|6669.1|2
1645114910000|2022-02-17 16:21:50|6676.8|6670.8|6677.6|6671.6|6677.6|6671.6|6676.8|6670.8|1
1645114920000|2022-02-17 16:22:00|6677.7|6671.7|6678.1|6672.1|6679.3|6673.3|6676.2|6670.2|7
1645114930000|2022-02-17 16:22:10|6678.2|6672.2|6683.5|6677.5|6683.5|6677.5|6678.2|6672.2|6
1645114940000|2022-02-17 16:22:20|6682.6|6676.6|6682.6|6676.6|6682.6|6676.6|6681.6|6675.6|5
1645114950000|2022-02-17 16:22:30|6682.2|6676.2|6683.1|6677.1|6683.1|6677.1|6681.6|6675.6|7
1645114960000|2022-02-17 16:22:40|6682.6|6676.6|6681.6|6675.6|6682.6|6676.6|6681.6|6675.6|1
1645114970000|2022-02-17 16:22:50|6681.2|6675.2|6679.6|6673.6|6681.2|6675.2|6679.6|6673.6|1
1645114980000|2022-02-17 16:23:00|6680.2|6674.2|6682.6|6676.6|6682.6|6676.6|6680.1|6674.1|1
1645114990000|2022-02-17 16:23:10|6682.2|6676.2|6683.1|6677.1|6683.1|6677.1|6682.1|6676.1|2
1645115000000|2022-02-17 16:23:20|6682.6|6676.6|6682.6|6676.6|6683.1|6677.1|6682.6|6676.6|0
1645115010000|2022-02-17 16:23:30|6682.2|6676.2|6682.1|6676.1|6682.2|6676.2|6682.1|6676.1|2
1645115020000|2022-02-17 16:23:40|6682.6|6676.6|6682.6|6676.6|6683.1|6677.1|6682.2|6676.2|3
1645115030000|2022-02-17 16:23:50|6681.6|6675.6|6681.7|6675.7|6681.7|6675.7|6681.6|6675.6|1
1645115040000|2022-02-17 16:24:00|6681.3|6675.3|6681.2|6675.2|6681.3|6675.3|6679.7|6673.7|6
1645115050000|2022-02-17 16:24:10|6680.7|6674.7|6678.2|6672.2|6680.7|6674.7|6678.2|6672.2|0
1645115060000|2022-02-17 16:24:20|||||||||1
1645115070000|2022-02-17 16:24:30|||||||||2
1645115080000|2022-02-17 16:24:40|||||||||1
1645115090000|2022-02-17 16:24:50|6678.7|6672.7|6682.1|6676.1|6682.2|6676.2|6678.7|6672.7|16
1645115100000|2022-02-17 16:25:00|6681.7|6675.7|6682.7|6676.7|6682.7|6676.7|6681.7|6675.7|9
1645115110000|2022-02-17 16:25:10|6682.2|6676.2|6682.2|6676.2|6682.2|6676.2|6681.7|6675.7|0
1645115120000|2022-02-17 16:25:20|6682.7|6676.7|6682.2|6676.2|6682.7|6676.7|6682.2|6676.2|2
1645115130000|2022-02-17 16:25:30|6682.1|6676.1|6681.2|6675.2|6682.1|6676.1|6681.2|6675.2|2
1645115140000|2022-02-17 16:25:40|6680.7|6674.7|6680.2|6674.2|6680.7|6674.7|6680.2|6674.2|1
1645115150000|2022-02-17 16:25:50|6679.8|6673.8|6680.1|6674.1|6680.2|6674.2|6679.7|6673.7|10
1645115160000|2022-02-17 16:26:00|6680.2|6674.2|6680.6|6674.6|6680.7|6674.7|6680.1|6674.1|2
1645115170000|2022-02-17 16:26:10|6680.2|6674.2|6680.2|6674.2|6680.2|6674.2|6680.2|6674.2|0
1645115180000|2022-02-17 16:26:20|6682.1|6676.1|6682.1|6676.1|6682.6|6676.6|6681.7|6675.7|1
1645115190000|2022-02-17 16:26:30|6681.7|6675.7|6680.1|6674.1|6681.7|6675.7|6680.1|6674.1|4
1645115200000|2022-02-17 16:26:40|6680.2|6674.2|6680.2|6674.2|6681.2|6675.2|6680.2|6674.2|3
1645115210000|2022-02-17 16:26:50|6680.6|6674.6|6681.2|6675.2|6681.3|6675.3|6680.6|6674.6|2
1645115220000|2022-02-17 16:27:00|6681.3|6675.3|6681.2|6675.2|6681.8|6675.8|6680.7|6674.7|3
1645115230000|2022-02-17 16:27:10|6681.1|6675.1|6680.2|6674.2|6681.1|6675.1|6680.2|6674.2|0
1645115240000|2022-02-17 16:27:20|6680.7|6674.7|6682.7|6676.7|6683.1|6677.1|6680.7|6674.7|2
1645115250000|2022-02-17 16:27:30|6682.3|6676.3|6681.3|6675.3|6682.3|6676.3|6681.3|6675.3|5
1645115260000|2022-02-17 16:27:40|||||||||1
1645115270000|2022-02-17 16:27:50|||||||||2
1645115280000|2022-02-17 16:28:00|6681.7|6675.7|6681.3|6675.3|6681.7|6675.7|6681.3|6675.3|1
1645115290000|2022-02-17 16:28:10|6680.4|6674.4|6681.2|6675.2|6681.2|6675.2|6680.2|6674.2|3
1645115300000|2022-02-17 16:28:20|6681.7|6675.7|6681.1|6675.1|6681.7|6675.7|6681.1|6675.1|1
1645115310000|2022-02-17 16:28:30|6681.2|6675.2|6681.2|6675.2|6681.3|6675.3|6680.7|6674.7|8
1645115320000|2022-02-17 16:28:40|6681.1|6675.1|6681.2|6675.2|6681.2|6675.2|6681.1|6675.1|1
1645115330000|2022-02-17 16:28:50|6681.1|6675.1|6681.1|6675.1|6681.1|6675.1|6679.7|6673.7|2
1645115340000|2022-02-17 16:29:00|6681.2|6675.2|6682.7|6676.7|6682.7|6676.7|6681.2|6675.2|5
1645115350000|2022-02-17 16:29:10|6682.6|6676.6|6684.7|6678.7|6684.7|6678.7|6681.7|6675.7|7
1645115360000|2022-02-17 16:29:20|6684.3|6678.3|6682.7|6676.7|6684.3|6678.3|6682.7|6676.7|1
1645115370000|2022-02-17 16:29:30|6682.2|6676.2|6682.6|6676.6|6682.6|6676.6|6682.2|6676.2|2
1645115380000|2022-02-17 16:29:40|6682.2|6676.2|6683.1|6677.1|6683.2|6677.2|6682.2|6676.2|1
1645115390000|2022-02-17 16:29:50|6683.2|6677.2|6684.8|6678.8|6684.8|6678.8|6683.2|6677.2|2
1645115400000|2022-02-17 16:30:00|6684.7|6678.7|6683.2|6677.2|6685.1|6679.1|6683.2|6677.2|3
1645115410000|2022-02-17 16:30:10|6683.3|6677.3|6682.7|6676.7|6684.1|6678.1|6682.1|6676.1|1
1645115420000|2022-02-17 16:30:20|6682.2|6676.2|6682.2|6676.2|6682.7|6676.7|6682.2|6676.2|1
1645115430000|2022-02-17 16:30:30|6682.6|6676.6|6681.8|6675.8|6682.6|6676.6|6681.3|6675.3|3
1645115440000|2022-02-17 16:30:40|6681.3|6675.3|6680.6|6674.6|6681.3|6675.3|6680.1|6674.1|9
1645115450000|2022-02-17 16:30:50|6680.2|6674.2|6680.2|6674.2|6680.2|6674.2|6680.2|6674.2|5
1645115460000|2022-02-17 16:31:00|6679.7|6673.7|6679.2|6673.2|6679.7|6673.7|6679.1|6673.1|11
1645115470000|2022-02-17 16:31:10|6678.8|6672.8|6678.2|6672.2|6678.8|6672.8|6677.3|6671.3|4
1645115480000|2022-02-17 16:31:20|6677.8|6671.8|6677.2|6671.2|6678.2|6672.2|6677.2|6671.2|4
1645115490000|2022-02-17 16:31:30|6678.1|6672.1|6679.2|6673.2|6679.2|6673.2|6677.2|6671.2|37
1645115500000|2022-02-17 16:31:40|6679.7|6673.7|6679.2|6673.2|6679.7|6673.7|6679.2|6673.2|0
1645115510000|2022-02-17 16:31:50|6679.3|6673.3|6682.7|6676.7|6683.2|6677.2|6679.3|6673.3|2
1645115520000|2022-02-17 16:32:00|6683.2|6677.2|6683.6|6677.6|6683.6|6677.6|6683.2|6677.2|3
1645115530000|2022-02-17 16:32:10|6683.2|6677.2|6683.2|6677.2|6683.6|6677.6|6683.2|6677.2|7
1645115540000|2022-02-17 16:32:20|6682.7|6676.7|6683.2|6677.2|6683.2|6677.2|6682.7|6676.7|3
1645115550000|2022-02-17 16:32:30|6684.7|6678.7|6684.7|6678.7|6685.2|6679.2|6684.6|6678.6|29
1645115560000|2022-02-17 16:32:40|6684.2|6678.2|6684.2|6678.2|6684.6|6678.6|6684.2|6678.2|1
1645115570000|2022-02-17 16:32:50|6683.7|6677.7|6684.2|6678.2|6684.3|6678.3|6683.6|6677.6|10
1645115580000|2022-02-17 16:33:00|6684.3|6678.3|6685.7|6679.7|6685.7|6679.7|6684.3|6678.3|4
1645115590000|2022-02-17 16:33:10|6686.2|6680.2|6685.2|6679.2|6686.7|6680.7|6684.8|6678.8|0
1645115600000|2022-02-17 16:33:20|6684.7|6678.7|6684.1|6678.1|6685.2|6679.2|6683.7|6677.7|1
1645115610000|2022-02-17 16:33:30|6683.7|6677.7|6683.7|6677.7|6684.1|6678.1|6683.7|6677.7|2
1645115620000|2022-02-17 16:33:40|6684.1|6678.1|6682.7|6676.7|6684.1|6678.1|6682.7|6676.7|1
1645115630000|2022-02-17 16:33:50|6681.7|6675.7|6682.7|6676.7|6682.7|6676.7|6681.7|6675.7|8
1645115640000|2022-02-17 16:34:00|6683.6|6677.6|6681.2|6675.2|6684.7|6678.7|6681.2|6675.2|5
1645115650000|2022-02-17 16:34:10|6680.7|6674.7|6681.7|6675.7|6681.7|6675.7|6680.7|6674.7|2
1645115660000|2022-02-17 16:34:20|6682.1|6676.1|6682.2|6676.2|6682.2|6676.2|6681.7|6675.7|5
1645115670000|2022-02-17 16:34:30|6681.7|6675.7|6680.6|6674.6|6682.2|6676.2|6680.6|6674.6|4
1645115680000|2022-02-17 16:34:40|6678.9|6672.9|6677.1|6671.1|6678.9|6672.9|6677.1|6671.1|10
1645115690000|2022-02-17 16:34:50|6678.1|6672.1|6679.1|6673.1|6679.1|6673.1|6678.1|6672.1|328
1645115700000|2022-02-17 16:35:00|6679.3|6673.3|6679.7|6673.7|6680.6|6674.6|6679.3|6673.3|26
1645115710000|2022-02-17 16:35:10|6680.1|6674.1|6680.1|6674.1|6680.1|6674.1|6680.1|6674.1|2
1645115720000|2022-02-17 16:35:20|6679.1|6673.1|6677.7|6671.7|6679.1|6673.1|6677.7|6671.7|10
1645115730000|2022-02-17 16:35:30|6677.6|6671.6|6677.1|6671.1|6677.6|6671.6|6677.1|6671.1|3
1645115740000|2022-02-17 16:35:40|6677.2|6671.2|6678.1|6672.1|6678.1|6672.1|6677.1|6671.1|2
1645115750000|2022-02-17 16:35:50|6678.6|6672.6|6678.1|6672.1|6678.6|6672.6|6678.1|6672.1|7
1645115760000|2022-02-17 16:36:00|6678.6|6672.6|6677.6|6671.6|6678.6|6672.6|6677.6|6671.6|4
1645115770000|2022-02-17 16:36:10|6677.1|6671.1|6676.1|6670.1|6677.1|6671.1|6676.1|6670.1|4
1645115780000|2022-02-17 16:36:20|6676.6|6670.6|6674.6|6668.6|6676.6|6670.6|6674.6|6668.6|5
1645115790000|2022-02-17 16:36:30|6674.1|6668.1|6675.1|6669.1|6675.1|6669.1|6674.1|6668.1|0
1645115800000|2022-02-17 16:36:40|6674.6|6668.6|6674.6|6668.6|6674.6|6668.6|6674.6|6668.6|1
1645115810000|2022-02-17 16:36:50|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|3
1645115820000|2022-02-17 16:37:00|6674.6|6668.6|6675.1|6669.1|6675.5|6669.5|6674.6|6668.6|0
1645115830000|2022-02-17 16:37:10|6674.7|6668.7|6674.7|6668.7|6674.7|6668.7|6674.7|6668.7|2
1645115840000|2022-02-17 16:37:20|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|2
1645115850000|2022-02-17 16:37:30|6674.5|6668.5|6674.6|6668.6|6675.1|6669.1|6674.5|6668.5|5
1645115860000|2022-02-17 16:37:40|6675.1|6669.1|6676.1|6670.1|6676.1|6670.1|6674.1|6668.1|8
1645115870000|2022-02-17 16:37:50|6675.2|6669.2|6677.1|6671.1|6677.1|6671.1|6675.2|6669.2|2
1645115880000|2022-02-17 16:38:00|6676.2|6670.2|6676.2|6670.2|6676.2|6670.2|6676.2|6670.2|1
1645115890000|2022-02-17 16:38:10|6676.5|6670.5|6675.6|6669.6|6676.5|6670.5|6675.6|6669.6|2
1645115900000|2022-02-17 16:38:20|6676.1|6670.1|6676.1|6670.1|6676.6|6670.6|6676.1|6670.1|1
1645115910000|2022-02-17 16:38:30|6675.6|6669.6|6675.6|6669.6|6676.1|6670.1|6675.6|6669.6|2
1645115920000|2022-02-17 16:38:40|6676.1|6670.1|6676.1|6670.1|6676.1|6670.1|6676.1|6670.1|1
1645115930000|2022-02-17 16:38:50|6674.1|6668.1|6672.2|6666.2|6674.1|6668.1|6672.2|6666.2|4
1645115940000|2022-02-17 16:39:00|6672.6|6666.6|6671.1|6665.1|6672.6|6666.6|6671.1|6665.1|2
1645115950000|2022-02-17 16:39:10|6670.2|6664.2|6670.2|6664.2|6670.2|6664.2|6670.2|6664.2|1
1645115960000|2022-02-17 16:39:20|||||||||5
1645115970000|2022-02-17 16:39:30|6669.7|6663.7|6671.2|6665.2|6671.2|6665.2|6669.7|6663.7|7
1645115980000|2022-02-17 16:39:40|6671.7|6665.7|6672.2|6666.2|6672.6|6666.6|6671.7|6665.7|0
1645115990000|2022-02-17 16:39:50|6672.6|6666.6|6672.8|6666.8|6673.2|6667.2|6672.6|6666.6|3
1645116000000|2022-02-17 16:40:00|6672.7|6666.7|6670.8|6664.8|6672.7|6666.7|6670.8|6664.8|5
1645116010000|2022-02-17 16:40:10|6671.2|6665.2|6670.8|6664.8|6672.2|6666.2|6670.3|6664.3|1
1645116020000|2022-02-17 16:40:20|||||||||1
1645116030000|2022-02-17 16:40:30|6671.2|6665.2|6671.2|6665.2|6671.7|6665.7|6671.2|6665.2|1
1645116040000|2022-02-17 16:40:40|6668.2|6662.2|6668.6|6662.6|6668.6|6662.6|6667.3|6661.3|6
1645116050000|2022-02-17 16:40:50|||||||||6
1645116060000|2022-02-17 16:41:00|6666.1|6660.1|6664.1|6658.1|6666.1|6660.1|6664.1|6658.1|9
1645116070000|2022-02-17 16:41:10|6664|6658|6664.1|6658.1|6664.6|6658.6|6664|6658|1
1645116080000|2022-02-17 16:41:20|6664.6|6658.6|6665.6|6659.6|6665.6|6659.6|6664.6|6658.6|2
1645116090000|2022-02-17 16:41:30|6665.1|6659.1|6665|6659|6665.5|6659.5|6664.6|6658.6|2
1645116100000|2022-02-17 16:41:40|6664.5|6658.5|6664.1|6658.1|6664.5|6658.5|6664.1|6658.1|2
1645116110000|2022-02-17 16:41:50|6664|6658|6664.1|6658.1|6664.5|6658.5|6663.5|6657.5|6
1645116120000|2022-02-17 16:42:00|6664.6|6658.6|6665.6|6659.6|6666.6|6660.6|6664|6658|5
1645116130000|2022-02-17 16:42:10|6666.1|6660.1|6666.6|6660.6|6666.6|6660.6|6666.1|6660.1|5
1645116140000|2022-02-17 16:42:20|6667.1|6661.1|6667.1|6661.1|6667.6|6661.6|6667.1|6661.1|2
1645116150000|2022-02-17 16:42:30|6667.6|6661.6|6667.1|6661.1|6667.6|6661.6|6667.1|6661.1|2
1645116160000|2022-02-17 16:42:40|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.1|6661.1|0
1645116170000|2022-02-17 16:42:50|6667.7|6661.7|6669|6663|6669.5|6663.5|6667.7|6661.7|35
1645116180000|2022-02-17 16:43:00|6668.9|6662.9|6669|6663|6669|6663|6667.5|6661.5|2
1645116190000|2022-02-17 16:43:10|||||||||4
1645116200000|2022-02-17 16:43:20|6669.1|6663.1|6673.1|6667.1|6674|6668|6669.1|6663.1|5
1645116210000|2022-02-17 16:43:30|6673|6667|6674.1|6668.1|6674.6|6668.6|6673|6667|7
1645116220000|2022-02-17 16:43:40|6674|6668|6674.1|6668.1|6674.1|6668.1|6674|6668|1
1645116230000|2022-02-17 16:43:50|||||||||5
1645116240000|2022-02-17 16:44:00|||||||||2
1645116250000|2022-02-17 16:44:10|6673.6|6667.6|6674.1|6668.1|6674.1|6668.1|6673.6|6667.6|1
1645116260000|2022-02-17 16:44:20|6677.1|6671.1|6676.6|6670.6|6677.1|6671.1|6676.6|6670.6|8
1645116270000|2022-02-17 16:44:30|6675.1|6669.1|6673.1|6667.1|6675.1|6669.1|6673.1|6667.1|2
1645116280000|2022-02-17 16:44:40|6673.5|6667.5|6672.6|6666.6|6673.6|6667.6|6672.6|6666.6|3
1645116290000|2022-02-17 16:44:50|6673.1|6667.1|6673.6|6667.6|6673.6|6667.6|6673.1|6667.1|2
1645116300000|2022-02-17 16:45:00|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|6673.6|6667.6|1
1645116310000|2022-02-17 16:45:10|6673.6|6667.6|6673.6|6667.6|6673.6|6667.6|6673.6|6667.6|1
1645116320000|2022-02-17 16:45:20|6673.1|6667.1|6671.6|6665.6|6673.1|6667.1|6671.6|6665.6|3
1645116330000|2022-02-17 16:45:30|6671.1|6665.1|6669.6|6663.6|6671.1|6665.1|6667.1|6661.1|5
1645116340000|2022-02-17 16:45:40|6669.1|6663.1|6669.6|6663.6|6669.6|6663.6|6668.1|6662.1|1
1645116350000|2022-02-17 16:45:50|6670.6|6664.6|6668.6|6662.6|6670.6|6664.6|6668.6|6662.6|2
1645116360000|2022-02-17 16:46:00|6669.6|6663.6|6669.1|6663.1|6669.6|6663.6|6669.1|6663.1|4
1645116370000|2022-02-17 16:46:10|6668.6|6662.6|6670.6|6664.6|6670.6|6664.6|6668.6|6662.6|4
1645116380000|2022-02-17 16:46:20|6671.6|6665.6|6671.6|6665.6|6671.6|6665.6|6670.6|6664.6|2
1645116390000|2022-02-17 16:46:30|6671.1|6665.1|6670.6|6664.6|6671.1|6665.1|6670.6|6664.6|0
1645116400000|2022-02-17 16:46:40|6670.5|6664.5|6670.1|6664.1|6671.1|6665.1|6669.1|6663.1|4
1645116410000|2022-02-17 16:46:50|6669.6|6663.6|6669.1|6663.1|6670.1|6664.1|6669.1|6663.1|3
1645116420000|2022-02-17 16:47:00|6669.6|6663.6|6669.1|6663.1|6670.1|6664.1|6669.1|6663.1|2
1645116430000|2022-02-17 16:47:10|6669|6663|6669.6|6663.6|6669.6|6663.6|6668.6|6662.6|2
1645116440000|2022-02-17 16:47:20|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|4
1645116450000|2022-02-17 16:47:30|6669.6|6663.6|6672.1|6666.1|6672.1|6666.1|6669.1|6663.1|1
1645116460000|2022-02-17 16:47:40|6671.5|6665.5|6671.1|6665.1|6671.5|6665.5|6671.1|6665.1|1
1645116470000|2022-02-17 16:47:50|6671|6665|6671|6665|6671|6665|6671|6665|3
1645116480000|2022-02-17 16:48:00|6670.5|6664.5|6669|6663|6670.5|6664.5|6669|6663|3
1645116490000|2022-02-17 16:48:10|6669.5|6663.5|6669.6|6663.6|6669.6|6663.6|6669.5|6663.5|1
1645116500000|2022-02-17 16:48:20|6671|6665|6670|6664|6671|6665|6670|6664|1
1645116510000|2022-02-17 16:48:30|6670.5|6664.5|6670|6664|6670.5|6664.5|6668.1|6662.1|2
1645116520000|2022-02-17 16:48:40|6669.5|6663.5|6670.6|6664.6|6670.6|6664.6|6669.5|6663.5|2
1645116530000|2022-02-17 16:48:50|6671.5|6665.5|6670.6|6664.6|6671.5|6665.5|6670.1|6664.1|2
1645116540000|2022-02-17 16:49:00|6670|6664|6671.6|6665.6|6671.6|6665.6|6670|6664|6
1645116550000|2022-02-17 16:49:10|6673|6667|6671.6|6665.6|6673|6667|6671.6|6665.6|2
1645116560000|2022-02-17 16:49:20|6671.1|6665.1|6670.6|6664.6|6671.6|6665.6|6670.1|6664.1|1
1645116570000|2022-02-17 16:49:30|6671|6665|6672.1|6666.1|6672.1|6666.1|6671|6665|2
1645116580000|2022-02-17 16:49:40|6672.6|6666.6|6670.6|6664.6|6672.6|6666.6|6670.5|6664.5|1
1645116590000|2022-02-17 16:49:50|6671|6665|6670.1|6664.1|6671.1|6665.1|6670.1|6664.1|2
1645116600000|2022-02-17 16:50:00|6669.6|6663.6|6671.6|6665.6|6671.6|6665.6|6669.6|6663.6|6
1645116610000|2022-02-17 16:50:10|6670.6|6664.6|6671.6|6665.6|6671.6|6665.6|6670.6|6664.6|3
1645116620000|2022-02-17 16:50:20|6671.1|6665.1|6671.6|6665.6|6671.6|6665.6|6670.1|6664.1|1
1645116630000|2022-02-17 16:50:30|6671.1|6665.1|6670.6|6664.6|6671.1|6665.1|6670.6|6664.6|2
1645116640000|2022-02-17 16:50:40|6670.5|6664.5|6669.1|6663.1|6670.5|6664.5|6669.1|6663.1|3
1645116650000|2022-02-17 16:50:50|||||||||1
1645116660000|2022-02-17 16:51:00|6670.1|6664.1|6671.1|6665.1|6671.1|6665.1|6670.1|6664.1|0
1645116670000|2022-02-17 16:51:10|6671|6665|6671.1|6665.1|6671.1|6665.1|6671|6665|4
1645116680000|2022-02-17 16:51:20|||||||||1
1645116690000|2022-02-17 16:51:30|6670.6|6664.6|6671.6|6665.6|6671.6|6665.6|6670.6|6664.6|1
1645116700000|2022-02-17 16:51:40|6672.5|6666.5|6673|6667|6673.5|6667.5|6672.5|6666.5|3
1645116720000|2022-02-17 16:52:00|6672.6|6666.6|6673|6667|6673|6667|6672.6|6666.6|6
1645116730000|2022-02-17 16:52:10|||||||||3
1645116740000|2022-02-17 16:52:20|6672.6|6666.6|6672.6|6666.6|6672.6|6666.6|6672.6|6666.6|6
1645116750000|2022-02-17 16:52:30|6673|6667|6673|6667|6673|6667|6673|6667|1
1645116760000|2022-02-17 16:52:40|6673.1|6667.1|6673.6|6667.6|6674.6|6668.6|6673.1|6667.1|8
1645116770000|2022-02-17 16:52:50|6673.1|6667.1|6672.6|6666.6|6673.6|6667.6|6672.1|6666.1|7
1645116780000|2022-02-17 16:53:00|6673.1|6667.1|6673.6|6667.6|6673.6|6667.6|6673.1|6667.1|4
1645116790000|2022-02-17 16:53:10|||||||||1
1645116800000|2022-02-17 16:53:20|6674|6668|6674.1|6668.1|6674.1|6668.1|6674|6668|2
1645116810000|2022-02-17 16:53:30|6673.7|6667.7|6674.1|6668.1|6674.1|6668.1|6673.7|6667.7|2
1645116820000|2022-02-17 16:53:40|6673.6|6667.6|6672.1|6666.1|6673.6|6667.6|6672.1|6666.1|12
1645116830000|2022-02-17 16:53:50|||||||||2
1645116840000|2022-02-17 16:54:00|6672.5|6666.5|6673.1|6667.1|6673.6|6667.6|6672.5|6666.5|4
1645116850000|2022-02-17 16:54:10|6674.1|6668.1|6673.1|6667.1|6674.1|6668.1|6672.6|6666.6|5
1645116860000|2022-02-17 16:54:20|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|5
1645116870000|2022-02-17 16:54:30|6673.6|6667.6|6670.6|6664.6|6673.6|6667.6|6670.1|6664.1|8
1645116880000|2022-02-17 16:54:40|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|0
1645116890000|2022-02-17 16:54:50|6669.1|6663.1|6668.6|6662.6|6669.1|6663.1|6667.1|6661.1|11
1645116900000|2022-02-17 16:55:00|6667.6|6661.6|6669.1|6663.1|6669.1|6663.1|6667.6|6661.6|2
1645116910000|2022-02-17 16:55:10|6668.6|6662.6|6668.1|6662.1|6668.6|6662.6|6667.1|6661.1|6
1645116920000|2022-02-17 16:55:20|6667.6|6661.6|6666.6|6660.6|6667.6|6661.6|6666.6|6660.6|17
1645116930000|2022-02-17 16:55:30|6667|6661|6667|6661|6667|6661|6667|6661|1
1645116940000|2022-02-17 16:55:40|||||||||1
1645116950000|2022-02-17 16:55:50|6666.1|6660.1|6667.1|6661.1|6667.1|6661.1|6665.1|6659.1|9
1645116960000|2022-02-17 16:56:00|6667.2|6661.2|6668.6|6662.6|6668.6|6662.6|6667.1|6661.1|6
1645116970000|2022-02-17 16:56:10|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|1
1645116980000|2022-02-17 16:56:20|6667.1|6661.1|6668.1|6662.1|6668.1|6662.1|6667.1|6661.1|4
1645116990000|2022-02-17 16:56:30|||||||||1
1645117000000|2022-02-17 16:56:40|6668.6|6662.6|6670.1|6664.1|6670.5|6664.5|6668.6|6662.6|2
1645117010000|2022-02-17 16:56:50|6664.1|6658.1|6665|6659|6665|6659|6664.1|6658.1|8
1645117020000|2022-02-17 16:57:00|6665.5|6659.5|6665|6659|6665.5|6659.5|6664.6|6658.6|8
1645117030000|2022-02-17 16:57:10|6665.5|6659.5|6665|6659|6665.5|6659.5|6665|6659|10
1645117040000|2022-02-17 16:57:20|6665.1|6659.1|6665|6659|6665.1|6659.1|6665|6659|40
1645117050000|2022-02-17 16:57:30|6665.1|6659.1|6665.1|6659.1|6665.1|6659.1|6665.1|6659.1|4
1645117060000|2022-02-17 16:57:40|6667|6661|6667.1|6661.1|6667.1|6661.1|6667|6661|10
1645117070000|2022-02-17 16:57:50|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|18
1645117080000|2022-02-17 16:58:00|6664|6658|6664.1|6658.1|6664.1|6658.1|6663.6|6657.6|7
1645117090000|2022-02-17 16:58:10|||||||||1
1645117100000|2022-02-17 16:58:20|6664|6658|6662.5|6656.5|6664|6658|6662.5|6656.5|10
1645117110000|2022-02-17 16:58:30|||||||||4
1645117120000|2022-02-17 16:58:40|||||||||1
1645117130000|2022-02-17 16:58:50|6663.5|6657.5|6663.6|6657.6|6664.6|6658.6|6663.5|6657.5|9
1645117140000|2022-02-17 16:59:00|6663.5|6657.5|6662.6|6656.6|6663.5|6657.5|6662.6|6656.6|6
1645117150000|2022-02-17 16:59:10|6663|6657|6663.1|6657.1|6664.1|6658.1|6663|6657|7
1645117160000|2022-02-17 16:59:20|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|2
1645117170000|2022-02-17 16:59:30|6664|6658|6663.1|6657.1|6664|6658|6663.1|6657.1|3
1645117180000|2022-02-17 16:59:40|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|7
1645117200000|2022-02-17 17:00:00|6664.1|6658.1|6661|6655|6664.1|6658.1|6660.1|6654.1|10
1645117210000|2022-02-17 17:00:10|6662.5|6656.5|6663.1|6657.1|6663.1|6657.1|6662.5|6656.5|7
1645117220000|2022-02-17 17:00:20|||||||||3
1645117230000|2022-02-17 17:00:30|6663.6|6657.6|6661.6|6655.6|6663.6|6657.6|6661.5|6655.5|11
1645117240000|2022-02-17 17:00:40|6660.6|6654.6|6660.6|6654.6|6660.6|6654.6|6660.6|6654.6|0
1645117250000|2022-02-17 17:00:50|6660.5|6654.5|6659.1|6653.1|6660.5|6654.5|6658|6652|10
1645117260000|2022-02-17 17:01:00|6659.6|6653.6|6659|6653|6660.1|6654.1|6659|6653|2
1645117270000|2022-02-17 17:01:10|6659.1|6653.1|6660.1|6654.1|6660.5|6654.5|6659.1|6653.1|3
1645117280000|2022-02-17 17:01:20|6660.5|6654.5|6658.5|6652.5|6660.5|6654.5|6658.5|6652.5|0
1645117290000|2022-02-17 17:01:30|6657.6|6651.6|6656|6650|6657.6|6651.6|6655.6|6649.6|2
1645117300000|2022-02-17 17:01:40|6655.6|6649.6|6658.5|6652.5|6658.5|6652.5|6654.6|6648.6|4
1645117310000|2022-02-17 17:01:50|6659.1|6653.1|6659|6653|6659.1|6653.1|6659|6653|1
1645117320000|2022-02-17 17:02:00|6659.1|6653.1|6659.1|6653.1|6659.6|6653.6|6657|6651|15
1645117330000|2022-02-17 17:02:10|6659|6653|6659|6653|6659|6653|6659|6653|1
1645117340000|2022-02-17 17:02:20|6659.1|6653.1|6660.6|6654.6|6661|6655|6658.5|6652.5|7
1645117350000|2022-02-17 17:02:30|6659.6|6653.6|6660.1|6654.1|6661|6655|6659.6|6653.6|5
1645117360000|2022-02-17 17:02:40|6660|6654|6659|6653|6660.1|6654.1|6658.7|6652.7|2
1645117370000|2022-02-17 17:02:50|6659.1|6653.1|6660.1|6654.1|6661|6655|6659.1|6653.1|5
1645117380000|2022-02-17 17:03:00|6659.6|6653.6|6659.1|6653.1|6660.6|6654.6|6659.1|6653.1|3
1645117390000|2022-02-17 17:03:10|6659.5|6653.5|6660.1|6654.1|6660.1|6654.1|6659|6653|2
1645117400000|2022-02-17 17:03:20|||||||||1
1645117420000|2022-02-17 17:03:40|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.1|6653.1|1
1645117430000|2022-02-17 17:03:50|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|2
1645117440000|2022-02-17 17:04:00|6659.6|6653.6|6657.6|6651.6|6659.6|6653.6|6657.6|6651.6|3
1645117450000|2022-02-17 17:04:10|6656.6|6650.6|6655.6|6649.6|6656.6|6650.6|6655.6|6649.6|7
1645117460000|2022-02-17 17:04:20|6655.1|6649.1|6655.1|6649.1|6655.1|6649.1|6654.5|6648.5|9
1645117470000|2022-02-17 17:04:30|6655.6|6649.6|6655.6|6649.6|6655.6|6649.6|6655.6|6649.6|0
1645117480000|2022-02-17 17:04:40|6655.1|6649.1|6655.1|6649.1|6655.1|6649.1|6655.1|6649.1|3
1645117490000|2022-02-17 17:04:50|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|2
1645117500000|2022-02-17 17:05:00|6655.1|6649.1|6655.1|6649.1|6655.1|6649.1|6655.1|6649.1|2
1645117510000|2022-02-17 17:05:10|6655|6649|6654.1|6648.1|6655.1|6649.1|6654.1|6648.1|9
1645117520000|2022-02-17 17:05:20|6654|6648|6657.6|6651.6|6657.6|6651.6|6654|6648|5
1645117530000|2022-02-17 17:05:30|6659.1|6653.1|6661.1|6655.1|6661.1|6655.1|6659.1|6653.1|4
1645117540000|2022-02-17 17:05:40|6660.6|6654.6|6660.6|6654.6|6660.6|6654.6|6660.6|6654.6|0
1645117550000|2022-02-17 17:05:50|6662.1|6656.1|6662.1|6656.1|6662.6|6656.6|6662.1|6656.1|3
1645117560000|2022-02-17 17:06:00|6662.6|6656.6|6663|6657|6663|6657|6662.6|6656.6|5
1645117570000|2022-02-17 17:06:10|6666.6|6660.6|6668.5|6662.5|6668.5|6662.5|6666.6|6660.6|6
1645117580000|2022-02-17 17:06:20|6670|6664|6669.1|6663.1|6670|6664|6668.1|6662.1|6
1645117590000|2022-02-17 17:06:30|6668.1|6662.1|6668.1|6662.1|6669.6|6663.6|6668.1|6662.1|2
1645117600000|2022-02-17 17:06:40|6668|6662|6668.1|6662.1|6668.6|6662.6|6668|6662|0
1645117610000|2022-02-17 17:06:50|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|2
1645117620000|2022-02-17 17:07:00|6668.1|6662.1|6668.1|6662.1|6668.6|6662.6|6667.6|6661.6|2
1645117630000|2022-02-17 17:07:10|6668|6662|6668.1|6662.1|6668.1|6662.1|6667.1|6661.1|39
1645117640000|2022-02-17 17:07:20|6669|6663|6668.1|6662.1|6669|6663|6667.6|6661.6|8
1645117650000|2022-02-17 17:07:30|6668|6662|6667.6|6661.6|6668|6662|6667.6|6661.6|2
1645117660000|2022-02-17 17:07:40|6667|6661|6665.6|6659.6|6667|6661|6665.1|6659.1|5
1645117670000|2022-02-17 17:07:50|6666.5|6660.5|6665.6|6659.6|6666.5|6660.5|6665.6|6659.6|87
1645117680000|2022-02-17 17:08:00|6666.1|6660.1|6667.1|6661.1|6667.1|6661.1|6665.7|6659.7|0
1645117690000|2022-02-17 17:08:10|6666.7|6660.7|6666.7|6660.7|6666.7|6660.7|6666.7|6660.7|1
1645117700000|2022-02-17 17:08:20|6665.2|6659.2|6665.8|6659.8|6667.2|6661.2|6665.2|6659.2|106
1645117710000|2022-02-17 17:08:30|6666.2|6660.2|6666.2|6660.2|6666.2|6660.2|6665.7|6659.7|0
1645117720000|2022-02-17 17:08:40|6666.7|6660.7|6666.2|6660.2|6667.1|6661.1|6666.2|6660.2|1
1645117730000|2022-02-17 17:08:50|6666.6|6660.6|6666.7|6660.7|6666.7|6660.7|6666.6|6660.6|5
1645117740000|2022-02-17 17:09:00|6667.2|6661.2|6667.7|6661.7|6667.7|6661.7|6666.7|6660.7|2
1645117750000|2022-02-17 17:09:10|6669.1|6663.1|6670.7|6664.7|6672.2|6666.2|6669.1|6663.1|17
1645117760000|2022-02-17 17:09:20|6670.6|6664.6|6671.2|6665.2|6671.3|6665.3|6669.7|6663.7|343
1645117770000|2022-02-17 17:09:30|6671.1|6665.1|6670.3|6664.3|6671.1|6665.1|6670.3|6664.3|1
1645117780000|2022-02-17 17:09:40|6671.2|6665.2|6671.2|6665.2|6671.2|6665.2|6671.2|6665.2|2
1645117790000|2022-02-17 17:09:50|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|0
1645117800000|2022-02-17 17:10:00|6671.2|6665.2|6671.1|6665.1|6671.7|6665.7|6671.1|6665.1|3
1645117810000|2022-02-17 17:10:10|6670.7|6664.7|6671.2|6665.2|6671.2|6665.2|6670.7|6664.7|1
1645117820000|2022-02-17 17:10:20|6671.3|6665.3|6670.8|6664.8|6671.7|6665.7|6670.8|6664.8|4
1645117830000|2022-02-17 17:10:30|6671.2|6665.2|6670.3|6664.3|6671.2|6665.2|6670.3|6664.3|4
1645117840000|2022-02-17 17:10:40|||||||||2
1645117850000|2022-02-17 17:10:50|6669.8|6663.8|6669.8|6663.8|6669.8|6663.8|6669.8|6663.8|10
1645117860000|2022-02-17 17:11:00|6669.2|6663.2|6669.7|6663.7|6669.7|6663.7|6669.2|6663.2|4
1645117870000|2022-02-17 17:11:10|6670.3|6664.3|6671.2|6665.2|6671.2|6665.2|6670.3|6664.3|1
1645117880000|2022-02-17 17:11:20|6670.3|6664.3|6670.3|6664.3|6670.3|6664.3|6670.3|6664.3|1
1645117890000|2022-02-17 17:11:30|6670.2|6664.2|6671.3|6665.3|6671.7|6665.7|6668.8|6662.8|15
1645117900000|2022-02-17 17:11:40|6671.2|6665.2|6671.3|6665.3|6671.3|6665.3|6671.2|6665.2|4
1645117910000|2022-02-17 17:11:50|6670.8|6664.8|6671.3|6665.3|6671.7|6665.7|6670.8|6664.8|3
1645117920000|2022-02-17 17:12:00|6671.7|6665.7|6670.7|6664.7|6671.7|6665.7|6670.7|6664.7|1
1645117930000|2022-02-17 17:12:10|6671.3|6665.3|6670.7|6664.7|6671.3|6665.3|6670.7|6664.7|6
1645117940000|2022-02-17 17:12:20|6670.2|6664.2|6670.2|6664.2|6670.2|6664.2|6670.1|6664.1|0
1645117950000|2022-02-17 17:12:30|6670.7|6664.7|6670.2|6664.2|6670.7|6664.7|6670.2|6664.2|4
1645117960000|2022-02-17 17:12:40|6670.7|6664.7|6670.6|6664.6|6670.7|6664.7|6670.6|6664.6|1
1645117970000|2022-02-17 17:12:50|||||||||1
1645117980000|2022-02-17 17:13:00|6670.8|6664.8|6670.7|6664.7|6671.2|6665.2|6670.7|6664.7|2
1645117990000|2022-02-17 17:13:10|6671.2|6665.2|6671.2|6665.2|6671.2|6665.2|6671.2|6665.2|1
1645118000000|2022-02-17 17:13:20|||||||||2
1645118010000|2022-02-17 17:13:30|6670.7|6664.7|6670.3|6664.3|6670.7|6664.7|6670.3|6664.3|0
1645118020000|2022-02-17 17:13:40|||||||||1
1645118030000|2022-02-17 17:13:50|||||||||5
1645118040000|2022-02-17 17:14:00|6670.7|6664.7|6672.8|6666.8|6672.9|6666.9|6670.2|6664.2|9
1645118050000|2022-02-17 17:14:10|6672.7|6666.7|6672.2|6666.2|6672.7|6666.7|6671.7|6665.7|4
1645118060000|2022-02-17 17:14:20|6672.1|6666.1|6672.7|6666.7|6672.7|6666.7|6671.7|6665.7|3
1645118070000|2022-02-17 17:14:30|6672.2|6666.2|6675.3|6669.3|6675.7|6669.7|6672.2|6666.2|17
1645118080000|2022-02-17 17:14:40|6675.1|6669.1|6675.3|6669.3|6675.7|6669.7|6675.1|6669.1|7
1645118090000|2022-02-17 17:14:50|6675.2|6669.2|6675.3|6669.3|6675.3|6669.3|6674.1|6668.1|3
1645118100000|2022-02-17 17:15:00|6675.7|6669.7|6675.2|6669.2|6675.7|6669.7|6675.2|6669.2|0
1645118110000|2022-02-17 17:15:10|6675.3|6669.3|6675.3|6669.3|6675.7|6669.7|6675.2|6669.2|1
1645118120000|2022-02-17 17:15:20|6675.2|6669.2|6675.3|6669.3|6675.3|6669.3|6675.2|6669.2|2
1645118130000|2022-02-17 17:15:30|6674.7|6668.7|6677.3|6671.3|6677.3|6671.3|6674.7|6668.7|32
1645118140000|2022-02-17 17:15:40|6677.2|6671.2|6677.3|6671.3|6677.3|6671.3|6676.3|6670.3|1
1645118150000|2022-02-17 17:15:50|6677.8|6671.8|6677.3|6671.3|6677.8|6671.8|6677.3|6671.3|5
1645118160000|2022-02-17 17:16:00|6677.2|6671.2|6676.7|6670.7|6677.3|6671.3|6676.3|6670.3|5
1645118170000|2022-02-17 17:16:10|6677.2|6671.2|6676.7|6670.7|6677.2|6671.2|6676.7|6670.7|2
1645118180000|2022-02-17 17:16:20|6676.3|6670.3|6676.7|6670.7|6676.7|6670.7|6676.3|6670.3|0
1645118190000|2022-02-17 17:16:30|6677.7|6671.7|6677.2|6671.2|6677.7|6671.7|6677.2|6671.2|0
1645118200000|2022-02-17 17:16:40|||||||||5
1645118210000|2022-02-17 17:16:50|6677.8|6671.8|6677.2|6671.2|6677.8|6671.8|6677.2|6671.2|2
1645118220000|2022-02-17 17:17:00|6677.7|6671.7|6675.2|6669.2|6678.6|6672.6|6675.2|6669.2|4
1645118230000|2022-02-17 17:17:10|6674.7|6668.7|6674.8|6668.8|6674.8|6668.8|6674.3|6668.3|2
1645118240000|2022-02-17 17:17:20|6674.3|6668.3|6674.8|6668.8|6674.8|6668.8|6674.3|6668.3|7
1645118250000|2022-02-17 17:17:30|6674.9|6668.9|6676.7|6670.7|6677.2|6671.2|6674.1|6668.1|4
1645118260000|2022-02-17 17:17:40|6675.2|6669.2|6675.3|6669.3|6675.3|6669.3|6675.2|6669.2|0
1645118270000|2022-02-17 17:17:50|6675.2|6669.2|6676.3|6670.3|6677.2|6671.2|6675.2|6669.2|5
1645118280000|2022-02-17 17:18:00|6676.7|6670.7|6678.3|6672.3|6678.3|6672.3|6675.8|6669.8|1
1645118290000|2022-02-17 17:18:10|6678.7|6672.7|6680.3|6674.3|6681.3|6675.3|6678.7|6672.7|7
1645118300000|2022-02-17 17:18:20|6680.2|6674.2|6678.7|6672.7|6680.2|6674.2|6678.7|6672.7|3
1645118310000|2022-02-17 17:18:30|6679.1|6673.1|6679.8|6673.8|6679.8|6673.8|6679.1|6673.1|1
1645118320000|2022-02-17 17:18:40|6680.2|6674.2|6680.3|6674.3|6680.3|6674.3|6679.7|6673.7|6
1645118330000|2022-02-17 17:18:50|6680.7|6674.7|6680.8|6674.8|6680.8|6674.8|6679.8|6673.8|0
1645118340000|2022-02-17 17:19:00|6680.7|6674.7|6682.2|6676.2|6683.6|6677.6|6680.7|6674.7|19
1645118350000|2022-02-17 17:19:10|6681.7|6675.7|6682.2|6676.2|6682.3|6676.3|6681.7|6675.7|7
1645118360000|2022-02-17 17:19:20|6682.3|6676.3|6682.2|6676.2|6682.3|6676.3|6682.2|6676.2|1
1645118370000|2022-02-17 17:19:30|6682.3|6676.3|6682.2|6676.2|6682.7|6676.7|6682.2|6676.2|1
1645118380000|2022-02-17 17:19:40|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|1
1645118390000|2022-02-17 17:19:50|6682.7|6676.7|6682.7|6676.7|6682.7|6676.7|6682.7|6676.7|3
1645118400000|2022-02-17 17:20:00|6682.6|6676.6|6682.2|6676.2|6682.8|6676.8|6682.2|6676.2|2
1645118410000|2022-02-17 17:20:10|6682.1|6676.1|6682.2|6676.2|6682.7|6676.7|6681.7|6675.7|0
1645118420000|2022-02-17 17:20:20|6682.7|6676.7|6682.2|6676.2|6682.7|6676.7|6682.2|6676.2|1
1645118430000|2022-02-17 17:20:30|6682.3|6676.3|6682.2|6676.2|6682.7|6676.7|6682.2|6676.2|4
1645118440000|2022-02-17 17:20:40|||||||||3
1645118450000|2022-02-17 17:20:50|||||||||3
1645118460000|2022-02-17 17:21:00|6682.1|6676.1|6682.2|6676.2|6682.2|6676.2|6682.1|6676.1|2
1645118470000|2022-02-17 17:21:10|6682.3|6676.3|6685.1|6679.1|6685.2|6679.2|6682.3|6676.3|15
1645118480000|2022-02-17 17:21:20|6684.7|6678.7|6685.1|6679.1|6685.1|6679.1|6684.6|6678.6|1
1645118490000|2022-02-17 17:21:30|6684.6|6678.6|6684.7|6678.7|6686.6|6680.6|6684.6|6678.6|13
1645118500000|2022-02-17 17:21:40|||||||||3
1645118510000|2022-02-17 17:21:50|6685.2|6679.2|6685.2|6679.2|6685.2|6679.2|6685.2|6679.2|2
1645118520000|2022-02-17 17:22:00|6684.7|6678.7|6685.7|6679.7|6685.7|6679.7|6684.7|6678.7|32
1645118530000|2022-02-17 17:22:10|6686.7|6680.7|6686.2|6680.2|6686.7|6680.7|6686.2|6680.2|3
1645118540000|2022-02-17 17:22:20|6686.1|6680.1|6686.7|6680.7|6686.7|6680.7|6685.7|6679.7|5
1645118550000|2022-02-17 17:22:30|6686.6|6680.6|6686.2|6680.2|6686.6|6680.6|6686.2|6680.2|1
1645118560000|2022-02-17 17:22:40|6685.7|6679.7|6684.7|6678.7|6685.7|6679.7|6684.7|6678.7|0
1645118570000|2022-02-17 17:22:50|6685.7|6679.7|6684.7|6678.7|6685.7|6679.7|6684.7|6678.7|6
1645118580000|2022-02-17 17:23:00|6682.7|6676.7|6680.7|6674.7|6682.7|6676.7|6680.2|6674.2|5
1645118590000|2022-02-17 17:23:10|6681.1|6675.1|6681.1|6675.1|6681.1|6675.1|6681.1|6675.1|2
1645118600000|2022-02-17 17:23:20|||||||||3
1645118610000|2022-02-17 17:23:30|6680.7|6674.7|6680.1|6674.1|6680.7|6674.7|6680.1|6674.1|3
1645118630000|2022-02-17 17:23:50|6679.7|6673.7|6679.7|6673.7|6679.7|6673.7|6679.7|6673.7|0
1645118640000|2022-02-17 17:24:00|6678.7|6672.7|6678.7|6672.7|6678.7|6672.7|6677.7|6671.7|6
1645118650000|2022-02-17 17:24:10|6678.3|6672.3|6677.2|6671.2|6678.3|6672.3|6676.7|6670.7|4
1645118660000|2022-02-17 17:24:20|6676.8|6670.8|6677.2|6671.2|6677.2|6671.2|6676.8|6670.8|1
1645118670000|2022-02-17 17:24:30|6676.7|6670.7|6677.2|6671.2|6677.2|6671.2|6676.3|6670.3|2
1645118680000|2022-02-17 17:24:40|6678.2|6672.2|6677.7|6671.7|6678.2|6672.2|6677.7|6671.7|1
1645118690000|2022-02-17 17:24:50|6678.7|6672.7|6678.7|6672.7|6679.7|6673.7|6677.7|6671.7|0
1645118700000|2022-02-17 17:25:00|6679.2|6673.2|6678.7|6672.7|6679.2|6673.2|6678.7|6672.7|3
1645118710000|2022-02-17 17:25:10|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|2
1645118720000|2022-02-17 17:25:20|6677.7|6671.7|6678.7|6672.7|6679.7|6673.7|6677.7|6671.7|15
1645118730000|2022-02-17 17:25:30|6678.8|6672.8|6680.2|6674.2|6680.2|6674.2|6678.8|6672.8|1
1645118740000|2022-02-17 17:25:40|6679.7|6673.7|6679.2|6673.2|6679.7|6673.7|6679.2|6673.2|3
1645118750000|2022-02-17 17:25:50|6679.3|6673.3|6680.3|6674.3|6680.3|6674.3|6679.2|6673.2|2
1645118760000|2022-02-17 17:26:00|6679.8|6673.8|6678.1|6672.1|6679.8|6673.8|6678.1|6672.1|2
1645118770000|2022-02-17 17:26:10|6678.2|6672.2|6678.2|6672.2|6678.7|6672.7|6677.7|6671.7|5
1645118780000|2022-02-17 17:26:20|6677.7|6671.7|6678.2|6672.2|6679.5|6673.5|6677.7|6671.7|1
1645118790000|2022-02-17 17:26:30|6679.2|6673.2|6680.1|6674.1|6680.1|6674.1|6678.7|6672.7|5
1645118800000|2022-02-17 17:26:40|6679.7|6673.7|6679.3|6673.3|6679.7|6673.7|6678.8|6672.8|1
1645118810000|2022-02-17 17:26:50|6678.8|6672.8|6679.3|6673.3|6679.3|6673.3|6678.8|6672.8|1
1645118820000|2022-02-17 17:27:00|6679.8|6673.8|6679.7|6673.7|6679.8|6673.8|6679.2|6673.2|2
1645118830000|2022-02-17 17:27:10|6679.8|6673.8|6678.2|6672.2|6679.8|6673.8|6678.2|6672.2|2
1645118840000|2022-02-17 17:27:20|6677.7|6671.7|6677.7|6671.7|6677.7|6671.7|6677.7|6671.7|0
1645118850000|2022-02-17 17:27:30|6677.6|6671.6|6677.7|6671.7|6678.7|6672.7|6677.2|6671.2|4
1645118860000|2022-02-17 17:27:40|6677.2|6671.2|6678.7|6672.7|6678.7|6672.7|6677.2|6671.2|2
1645118870000|2022-02-17 17:27:50|6678.6|6672.6|6678.2|6672.2|6678.6|6672.6|6677.7|6671.7|1
1645118880000|2022-02-17 17:28:00|6677.7|6671.7|6678.7|6672.7|6678.7|6672.7|6677.3|6671.3|2
1645118890000|2022-02-17 17:28:10|6677.8|6671.8|6678.7|6672.7|6678.7|6672.7|6677.8|6671.8|0
1645118900000|2022-02-17 17:28:20|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|3
1645118910000|2022-02-17 17:28:30|||||||||2
1645118920000|2022-02-17 17:28:40|6677.7|6671.7|6678.2|6672.2|6678.2|6672.2|6677.7|6671.7|1
1645118930000|2022-02-17 17:28:50|6678.1|6672.1|6677.3|6671.3|6678.1|6672.1|6677.2|6671.2|3
1645118940000|2022-02-17 17:29:00|6677.7|6671.7|6680.1|6674.1|6680.1|6674.1|6677.7|6671.7|1
1645118950000|2022-02-17 17:29:10|||||||||3
1645118960000|2022-02-17 17:29:20|6679.7|6673.7|6679.7|6673.7|6679.7|6673.7|6678.7|6672.7|1
1645118970000|2022-02-17 17:29:30|6679.6|6673.6|6678.2|6672.2|6679.6|6673.6|6677.7|6671.7|3
1645118980000|2022-02-17 17:29:40|6677.8|6671.8|6677.3|6671.3|6677.8|6671.8|6677.3|6671.3|1
1645118990000|2022-02-17 17:29:50|6676.8|6670.8|6676.3|6670.3|6676.8|6670.8|6676.3|6670.3|2
1645119000000|2022-02-17 17:30:00|6676.2|6670.2|6677.7|6671.7|6677.7|6671.7|6676.2|6670.2|2
1645119010000|2022-02-17 17:30:10|6677.6|6671.6|6677.2|6671.2|6677.6|6671.6|6676.7|6670.7|2
1645119020000|2022-02-17 17:30:20|6677.1|6671.1|6677.2|6671.2|6677.6|6671.6|6677.1|6671.1|1
1645119030000|2022-02-17 17:30:30|||||||||3
1645119040000|2022-02-17 17:30:40|6676.7|6670.7|6676.7|6670.7|6676.7|6670.7|6676.7|6670.7|2
1645119050000|2022-02-17 17:30:50|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|5
1645119060000|2022-02-17 17:31:00|6676.8|6670.8|6677.3|6671.3|6677.3|6671.3|6676.8|6670.8|2
1645119070000|2022-02-17 17:31:10|||||||||1
1645119080000|2022-02-17 17:31:20|6676.6|6670.6|6676.2|6670.2|6677.6|6671.6|6676.2|6670.2|22
1645119090000|2022-02-17 17:31:30|6676.1|6670.1|6675.7|6669.7|6676.1|6670.1|6675.7|6669.7|3
1645119100000|2022-02-17 17:31:40|6675.8|6669.8|6676.3|6670.3|6676.7|6670.7|6675.8|6669.8|2
1645119110000|2022-02-17 17:31:50|||||||||1
1645119120000|2022-02-17 17:32:00|6676.7|6670.7|6677.2|6671.2|6677.2|6671.2|6676.7|6670.7|2
1645119130000|2022-02-17 17:32:10|||||||||1
1645119140000|2022-02-17 17:32:20|||||||||4
1645119150000|2022-02-17 17:32:30|||||||||4
1645119160000|2022-02-17 17:32:40|6677|6671|6677.2|6671.2|6677.2|6671.2|6677|6671|9
1645119170000|2022-02-17 17:32:50|||||||||1
1645119180000|2022-02-17 17:33:00|6677.3|6671.3|6677.2|6671.2|6677.7|6671.7|6676.7|6670.7|5
1645119190000|2022-02-17 17:33:10|||||||||1
1645119200000|2022-02-17 17:33:20|6676.7|6670.7|6674.7|6668.7|6676.7|6670.7|6672.8|6666.8|4
1645119210000|2022-02-17 17:33:30|6674.2|6668.2|6674.2|6668.2|6674.2|6668.2|6674.1|6668.1|3
1645119230000|2022-02-17 17:33:50|6674.6|6668.6|6674.7|6668.7|6674.7|6668.7|6674.2|6668.2|1
1645119240000|2022-02-17 17:34:00|||||||||4
1645119250000|2022-02-17 17:34:10|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|5
1645119260000|2022-02-17 17:34:20|6677.6|6671.6|6677.2|6671.2|6677.6|6671.6|6677.2|6671.2|1
1645119270000|2022-02-17 17:34:30|||||||||2
1645119280000|2022-02-17 17:34:40|||||||||2
1645119290000|2022-02-17 17:34:50|6676.1|6670.1|6675.1|6669.1|6676.1|6670.1|6675.1|6669.1|0
1645119300000|2022-02-17 17:35:00|6675.6|6669.6|6674.7|6668.7|6676.3|6670.3|6674.7|6668.7|2
1645119310000|2022-02-17 17:35:10|6674.2|6668.2|6673.7|6667.7|6674.2|6668.2|6673.7|6667.7|0
1645119320000|2022-02-17 17:35:20|6674.2|6668.2|6674.2|6668.2|6674.2|6668.2|6673.7|6667.7|2
1645119330000|2022-02-17 17:35:30|||||||||1
1645119340000|2022-02-17 17:35:40|||||||||1
1645119350000|2022-02-17 17:35:50|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|3
1645119360000|2022-02-17 17:36:00|6673.2|6667.2|6673.7|6667.7|6673.7|6667.7|6672.7|6666.7|3
1645119370000|2022-02-17 17:36:10|6673.2|6667.2|6672.8|6666.8|6673.2|6667.2|6672.7|6666.7|0
1645119380000|2022-02-17 17:36:20|6672.7|6666.7|6672.8|6666.8|6672.8|6666.8|6672.3|6666.3|2
1645119390000|2022-02-17 17:36:30|6672.7|6666.7|6674.2|6668.2|6674.2|6668.2|6672.7|6666.7|2
1645119400000|2022-02-17 17:36:40|6674.7|6668.7|6674.7|6668.7|6674.7|6668.7|6673.7|6667.7|0
1645119410000|2022-02-17 17:36:50|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|2
1645119420000|2022-02-17 17:37:00|6676.1|6670.1|6675.7|6669.7|6676.1|6670.1|6675.7|6669.7|3
1645119430000|2022-02-17 17:37:10|||||||||1
1645119440000|2022-02-17 17:37:20|||||||||2
1645119460000|2022-02-17 17:37:40|||||||||4
1645119470000|2022-02-17 17:37:50|||||||||1
1645119480000|2022-02-17 17:38:00|6677|6671|6678.1|6672.1|6678.1|6672.1|6677|6671|2
1645119500000|2022-02-17 17:38:20|6677.7|6671.7|6676.7|6670.7|6677.7|6671.7|6676.7|6670.7|2
1645119510000|2022-02-17 17:38:30|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|3
1645119520000|2022-02-17 17:38:40|6676.8|6670.8|6676.2|6670.2|6676.8|6670.8|6676.2|6670.2|4
1645119530000|2022-02-17 17:38:50|||||||||2
1645119550000|2022-02-17 17:39:10|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|4
1645119560000|2022-02-17 17:39:20|6676.1|6670.1|6676.2|6670.2|6676.2|6670.2|6676.1|6670.1|4
1645119570000|2022-02-17 17:39:30|6675.7|6669.7|6675.2|6669.2|6675.7|6669.7|6674.7|6668.7|1
1645119580000|2022-02-17 17:39:40|6674.7|6668.7|6674.7|6668.7|6675.2|6669.2|6674.7|6668.7|1
1645119590000|2022-02-17 17:39:50|6674.6|6668.6|6674.6|6668.6|6674.6|6668.6|6674.6|6668.6|1
1645119600000|2022-02-17 17:40:00|6674.7|6668.7|6673.7|6667.7|6674.7|6668.7|6673.7|6667.7|3
1645119610000|2022-02-17 17:40:10|||||||||3
1645119620000|2022-02-17 17:40:20|6673.6|6667.6|6675.6|6669.6|6675.6|6669.6|6673.6|6667.6|8
1645119630000|2022-02-17 17:40:30|6675.2|6669.2|6675.1|6669.1|6675.2|6669.2|6675.1|6669.1|0
1645119640000|2022-02-17 17:40:40|6674.7|6668.7|6674.7|6668.7|6674.7|6668.7|6674.7|6668.7|0
1645119650000|2022-02-17 17:40:50|||||||||2
1645119660000|2022-02-17 17:41:00|6675.1|6669.1|6675.1|6669.1|6675.6|6669.6|6674.7|6668.7|5
1645119670000|2022-02-17 17:41:10|6675.2|6669.2|6675.2|6669.2|6675.6|6669.6|6675.2|6669.2|0
1645119680000|2022-02-17 17:41:20|6675.6|6669.6|6674.7|6668.7|6675.6|6669.6|6674.7|6668.7|21
1645119690000|2022-02-17 17:41:30|6674.6|6668.6|6675.2|6669.2|6675.7|6669.7|6674.2|6668.2|4
1645119700000|2022-02-17 17:41:40|6675.1|6669.1|6674.1|6668.1|6675.1|6669.1|6673.7|6667.7|3
1645119710000|2022-02-17 17:41:50|6673.7|6667.7|6673.7|6667.7|6673.7|6667.7|6673.7|6667.7|1
1645119720000|2022-02-17 17:42:00|6673.6|6667.6|6673.7|6667.7|6673.7|6667.7|6673.6|6667.6|4
1645119730000|2022-02-17 17:42:10|6673.6|6667.6|6674.7|6668.7|6674.7|6668.7|6673.6|6667.6|1
1645119740000|2022-02-17 17:42:20|6675.1|6669.1|6675.2|6669.2|6675.7|6669.7|6674.7|6668.7|2
1645119750000|2022-02-17 17:42:30|6675.1|6669.1|6674.2|6668.2|6675.1|6669.1|6674.2|6668.2|0
1645119760000|2022-02-17 17:42:40|||||||||5
1645119770000|2022-02-17 17:42:50|6674.7|6668.7|6674.2|6668.2|6674.7|6668.7|6674.2|6668.2|2
1645119780000|2022-02-17 17:43:00|6674.3|6668.3|6674.7|6668.7|6674.7|6668.7|6674.2|6668.2|1
1645119790000|2022-02-17 17:43:10|6674.2|6668.2|6673.7|6667.7|6674.2|6668.2|6673.7|6667.7|1
1645119800000|2022-02-17 17:43:20|||||||||2
1645119810000|2022-02-17 17:43:30|||||||||2
1645119820000|2022-02-17 17:43:40|||||||||7
1645119830000|2022-02-17 17:43:50|6674.7|6668.7|6673.8|6667.8|6674.7|6668.7|6673.6|6667.6|2
1645119840000|2022-02-17 17:44:00|6674.8|6668.8|6675.3|6669.3|6675.7|6669.7|6674.8|6668.8|4
1645119850000|2022-02-17 17:44:10|6675.7|6669.7|6674.8|6668.8|6675.7|6669.7|6674.8|6668.8|1
1645119860000|2022-02-17 17:44:20|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|4
1645119870000|2022-02-17 17:44:30|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|6675.2|6669.2|9
1645119880000|2022-02-17 17:44:40|6676.6|6670.6|6676.3|6670.3|6677.3|6671.3|6676.3|6670.3|9
1645119890000|2022-02-17 17:44:50|6676.2|6670.2|6676.2|6670.2|6676.2|6670.2|6676.2|6670.2|1
1645119900000|2022-02-17 17:45:00|6676.7|6670.7|6676.2|6670.2|6676.8|6670.8|6676.2|6670.2|2
1645119910000|2022-02-17 17:45:10|6676.7|6670.7|6675.2|6669.2|6676.7|6670.7|6675.2|6669.2|1
1645119920000|2022-02-17 17:45:20|||||||||2
1645119930000|2022-02-17 17:45:30|6675.1|6669.1|6675.2|6669.2|6675.2|6669.2|6675.1|6669.1|2
1645119940000|2022-02-17 17:45:40|6674.7|6668.7|6674.7|6668.7|6675.2|6669.2|6674.7|6668.7|1
1645119950000|2022-02-17 17:45:50|6674.2|6668.2|6674.3|6668.3|6674.7|6668.7|6673.8|6667.8|6
1645119960000|2022-02-17 17:46:00|6673.7|6667.7|6673.7|6667.7|6673.7|6667.7|6673.7|6667.7|2
1645119970000|2022-02-17 17:46:10|6674.7|6668.7|6674.2|6668.2|6674.7|6668.7|6674.2|6668.2|3
1645119980000|2022-02-17 17:46:20|6673.8|6667.8|6674.2|6668.2|6674.2|6668.2|6673.8|6667.8|2
1645119990000|2022-02-17 17:46:30|6674.7|6668.7|6674.2|6668.2|6674.7|6668.7|6674.2|6668.2|2
1645120000000|2022-02-17 17:46:40|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|0
1645120010000|2022-02-17 17:46:50|6674.2|6668.2|6674.3|6668.3|6674.3|6668.3|6673.7|6667.7|3
1645120020000|2022-02-17 17:47:00|6674.2|6668.2|6674.3|6668.3|6674.3|6668.3|6674.2|6668.2|2
1645120030000|2022-02-17 17:47:10|6674.2|6668.2|6671.3|6665.3|6674.2|6668.2|6670.8|6664.8|9
1645120040000|2022-02-17 17:47:20|||||||||3
1645120050000|2022-02-17 17:47:30|6671.2|6665.2|6670.7|6664.7|6671.2|6665.2|6669.8|6663.8|1
1645120060000|2022-02-17 17:47:40|6670.3|6664.3|6670.3|6664.3|6670.3|6664.3|6670.3|6664.3|2
1645120070000|2022-02-17 17:47:50|||||||||7
1645120080000|2022-02-17 17:48:00|6670.2|6664.2|6669.7|6663.7|6670.2|6664.2|6669.7|6663.7|1
1645120090000|2022-02-17 17:48:10|||||||||1
1645120100000|2022-02-17 17:48:20|6669.3|6663.3|6666.3|6660.3|6669.3|6663.3|6665.8|6659.8|3
1645120110000|2022-02-17 17:48:30|6666.7|6660.7|6666.7|6660.7|6666.7|6660.7|6666.7|6660.7|1
1645120130000|2022-02-17 17:48:50|6667.7|6661.7|6666.3|6660.3|6667.7|6661.7|6665.8|6659.8|7
1645120140000|2022-02-17 17:49:00|6665.8|6659.8|6663.8|6657.8|6665.8|6659.8|6663.8|6657.8|6
1645120150000|2022-02-17 17:49:10|6662.8|6656.8|6663.7|6657.7|6663.7|6657.7|6662.8|6656.8|2
1645120160000|2022-02-17 17:49:20|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|0
1645120170000|2022-02-17 17:49:30|||||||||5
1645120180000|2022-02-17 17:49:40|6662.3|6656.3|6663.1|6657.1|6663.1|6657.1|6662.3|6656.3|5
1645120190000|2022-02-17 17:49:50|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|6662.3|6656.3|0
1645120200000|2022-02-17 17:50:00|6662.3|6656.3|6662.2|6656.2|6662.7|6656.7|6661.3|6655.3|2
1645120210000|2022-02-17 17:50:10|6662.8|6656.8|6662.8|6656.8|6663.2|6657.2|6662.8|6656.8|1
1645120220000|2022-02-17 17:50:20|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|1
1645120230000|2022-02-17 17:50:30|||||||||3
1645120240000|2022-02-17 17:50:40|6662.8|6656.8|6663.3|6657.3|6663.7|6657.7|6662.8|6656.8|1
1645120250000|2022-02-17 17:50:50|||||||||2
1645120260000|2022-02-17 17:51:00|6661.3|6655.3|6662.7|6656.7|6662.7|6656.7|6661.3|6655.3|1
1645120270000|2022-02-17 17:51:10|6662.6|6656.6|6662.2|6656.2|6662.6|6656.6|6662.2|6656.2|4
1645120280000|2022-02-17 17:51:20|6662.7|6656.7|6662.2|6656.2|6662.7|6656.7|6662.2|6656.2|2
1645120290000|2022-02-17 17:51:30|6662.3|6656.3|6662.2|6656.2|6662.7|6656.7|6662.2|6656.2|3
1645120300000|2022-02-17 17:51:40|||||||||1
1645120310000|2022-02-17 17:51:50|||||||||1
1645120320000|2022-02-17 17:52:00|6661.7|6655.7|6664.1|6658.1|6664.1|6658.1|6661.7|6655.7|3
1645120330000|2022-02-17 17:52:10|6664.3|6658.3|6663.3|6657.3|6665.2|6659.2|6663.3|6657.3|5
1645120340000|2022-02-17 17:52:20|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|0
1645120350000|2022-02-17 17:52:30|6663.7|6657.7|6664.2|6658.2|6664.2|6658.2|6663.7|6657.7|1
1645120360000|2022-02-17 17:52:40|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|1
1645120370000|2022-02-17 17:52:50|6664.7|6658.7|6665.2|6659.2|6665.7|6659.7|6664.7|6658.7|3
1645120380000|2022-02-17 17:53:00|6665.7|6659.7|6664.2|6658.2|6665.7|6659.7|6663.7|6657.7|3
1645120390000|2022-02-17 17:53:10|6664.7|6658.7|6664.3|6658.3|6665.2|6659.2|6664.3|6658.3|1
1645120400000|2022-02-17 17:53:20|6664.7|6658.7|6663.8|6657.8|6664.7|6658.7|6662.8|6656.8|3
1645120410000|2022-02-17 17:53:30|6663.3|6657.3|6664.2|6658.2|6664.2|6658.2|6663.3|6657.3|6
1645120420000|2022-02-17 17:53:40|6663.7|6657.7|6662.7|6656.7|6663.7|6657.7|6662.7|6656.7|2
1645120430000|2022-02-17 17:53:50|6663.7|6657.7|6663.8|6657.8|6663.8|6657.8|6663.3|6657.3|3
1645120440000|2022-02-17 17:54:00|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|2
1645120450000|2022-02-17 17:54:10|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|6662.3|6656.3|1
1645120460000|2022-02-17 17:54:20|6662.2|6656.2|6663.7|6657.7|6663.7|6657.7|6662.2|6656.2|2
1645120470000|2022-02-17 17:54:30|6662.7|6656.7|6663.2|6657.2|6663.2|6657.2|6662.7|6656.7|1
1645120480000|2022-02-17 17:54:40|6662.7|6656.7|6661.7|6655.7|6662.7|6656.7|6661.2|6655.2|4
1645120490000|2022-02-17 17:54:50|6661.6|6655.6|6660.7|6654.7|6661.6|6655.6|6660.7|6654.7|2
1645120500000|2022-02-17 17:55:00|6660.3|6654.3|6660.7|6654.7|6660.8|6654.8|6660.3|6654.3|1
1645120510000|2022-02-17 17:55:10|6660.3|6654.3|6661.7|6655.7|6661.7|6655.7|6660.2|6654.2|0
1645120520000|2022-02-17 17:55:20|6661.6|6655.6|6661.7|6655.7|6661.7|6655.7|6661.6|6655.6|2
1645120530000|2022-02-17 17:55:30|6662.1|6656.1|6662.7|6656.7|6662.7|6656.7|6662.1|6656.1|2
1645120540000|2022-02-17 17:55:40|6661.7|6655.7|6661.1|6655.1|6661.7|6655.7|6660.7|6654.7|2
1645120550000|2022-02-17 17:55:50|6660.7|6654.7|6660.7|6654.7|6660.7|6654.7|6660.3|6654.3|0
1645120560000|2022-02-17 17:56:00|6660.3|6654.3|6660.7|6654.7|6660.7|6654.7|6660.2|6654.2|1
1645120570000|2022-02-17 17:56:10|6660.3|6654.3|6659.8|6653.8|6660.3|6654.3|6659.8|6653.8|1
1645120580000|2022-02-17 17:56:20|||||||||7
1645120590000|2022-02-17 17:56:30|6658.7|6652.7|6660.7|6654.7|6661.2|6655.2|6658.7|6652.7|7
1645120600000|2022-02-17 17:56:40|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|2
1645120610000|2022-02-17 17:56:50|6658.8|6652.8|6658.7|6652.7|6659.1|6653.1|6658.7|6652.7|9
1645120620000|2022-02-17 17:57:00|6659.1|6653.1|6658.7|6652.7|6659.1|6653.1|6658.7|6652.7|2
1645120630000|2022-02-17 17:57:10|6659.2|6653.2|6660.7|6654.7|6660.7|6654.7|6659.2|6653.2|47
1645120640000|2022-02-17 17:57:20|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|2
1645120650000|2022-02-17 17:57:30|6662.7|6656.7|6661.7|6655.7|6662.7|6656.7|6661.7|6655.7|2
1645120660000|2022-02-17 17:57:40|6660.7|6654.7|6660.2|6654.2|6660.7|6654.7|6660.2|6654.2|0
1645120670000|2022-02-17 17:57:50|6660.3|6654.3|6658.8|6652.8|6660.3|6654.3|6658.8|6652.8|9
1645120680000|2022-02-17 17:58:00|6658.7|6652.7|6659.6|6653.6|6659.6|6653.6|6656.8|6650.8|6
1645120690000|2022-02-17 17:58:10|6659.7|6653.7|6659.3|6653.3|6660.7|6654.7|6659.3|6653.3|1
1645120700000|2022-02-17 17:58:20|||||||||1
1645120710000|2022-02-17 17:58:30|6658.6|6652.6|6659.2|6653.2|6659.2|6653.2|6658.2|6652.2|2
1645120720000|2022-02-17 17:58:40|6658.7|6652.7|6658.3|6652.3|6658.8|6652.8|6657.3|6651.3|6
1645120730000|2022-02-17 17:58:50|6657.3|6651.3|6658.3|6652.3|6658.3|6652.3|6657.3|6651.3|4
1645120740000|2022-02-17 17:59:00|6658.2|6652.2|6658.7|6652.7|6658.7|6652.7|6657.1|6651.1|14
1645120750000|2022-02-17 17:59:10|6658.8|6652.8|6659.6|6653.6|6660.8|6654.8|6658.8|6652.8|1
1645120760000|2022-02-17 17:59:20|6659.1|6653.1|6659.8|6653.8|6660.3|6654.3|6659.1|6653.1|1
1645120770000|2022-02-17 17:59:30|6660.3|6654.3|6661.2|6655.2|6661.2|6655.2|6660.3|6654.3|1
1645120780000|2022-02-17 17:59:40|6660.8|6654.8|6659.7|6653.7|6661.3|6655.3|6659.3|6653.3|5
1645120790000|2022-02-17 17:59:50|6659.2|6653.2|6660.7|6654.7|6660.7|6654.7|6659.2|6653.2|1
1645120820000|2022-02-17 18:00:20|6663.2|6657.2|6662.2|6656.2|6663.2|6657.2|6662.2|6656.2|10
1645120830000|2022-02-17 18:00:30|6661.6|6655.6|6662.3|6656.3|6662.8|6656.8|6661.6|6655.6|0
1645120850000|2022-02-17 18:00:50|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|3
1645120860000|2022-02-17 18:01:00|6664.2|6658.2|6664.7|6658.7|6665.1|6659.1|6664.2|6658.2|2
1645120870000|2022-02-17 18:01:10|6664.6|6658.6|6664.2|6658.2|6664.6|6658.6|6664.2|6658.2|1
1645120880000|2022-02-17 18:01:20|||||||||3
1645120900000|2022-02-17 18:01:40|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|3
1645120910000|2022-02-17 18:01:50|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|0
1645120920000|2022-02-17 18:02:00|6664.2|6658.2|6663.7|6657.7|6664.2|6658.2|6663.7|6657.7|2
1645120930000|2022-02-17 18:02:10|||||||||3
1645120950000|2022-02-17 18:02:30|6663.6|6657.6|6663.2|6657.2|6663.6|6657.6|6663.2|6657.2|0
1645120980000|2022-02-17 18:03:00|6663.6|6657.6|6663.7|6657.7|6663.7|6657.7|6663.2|6657.2|3
1645121000000|2022-02-17 18:03:20|6663.2|6657.2|6662.7|6656.7|6663.2|6657.2|6662.7|6656.7|1
1645121010000|2022-02-17 18:03:30|6661.1|6655.1|6661.2|6655.2|6661.7|6655.7|6661.1|6655.1|3
1645121020000|2022-02-17 18:03:40|||||||||2
1645121030000|2022-02-17 18:03:50|||||||||1
1645121040000|2022-02-17 18:04:00|6661.7|6655.7|6662.2|6656.2|6662.2|6656.2|6661.7|6655.7|0
1645121060000|2022-02-17 18:04:20|||||||||1
1645121070000|2022-02-17 18:04:30|6662.7|6656.7|6662.3|6656.3|6663.1|6657.1|6662.3|6656.3|0
1645121080000|2022-02-17 18:04:40|||||||||1
1645121090000|2022-02-17 18:04:50|6662.7|6656.7|6662.3|6656.3|6662.7|6656.7|6662.3|6656.3|3
1645121100000|2022-02-17 18:05:00|6662.7|6656.7|6663.2|6657.2|6663.2|6657.2|6662.3|6656.3|2
1645121120000|2022-02-17 18:05:20|6662.7|6656.7|6662.6|6656.6|6662.7|6656.7|6662.6|6656.6|2
1645121130000|2022-02-17 18:05:30|6662.7|6656.7|6663.1|6657.1|6664.1|6658.1|6662.7|6656.7|2
1645121140000|2022-02-17 18:05:40|6663.3|6657.3|6664.1|6658.1|6664.1|6658.1|6663.3|6657.3|0
1645121150000|2022-02-17 18:05:50|6663.7|6657.7|6664.1|6658.1|6664.1|6658.1|6663.7|6657.7|1
1645121160000|2022-02-17 18:06:00|6663.7|6657.7|6663.7|6657.7|6664.2|6658.2|6663.2|6657.2|3
1645121170000|2022-02-17 18:06:10|6663.2|6657.2|6663.3|6657.3|6663.3|6657.3|6663.2|6657.2|0
1645121180000|2022-02-17 18:06:20|6663.2|6657.2|6663.2|6657.2|6663.2|6657.2|6663.2|6657.2|0
1645121190000|2022-02-17 18:06:30|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6663.2|6657.2|3
1645121210000|2022-02-17 18:06:50|6661.7|6655.7|6662.7|6656.7|6662.7|6656.7|6661.7|6655.7|1
1645121220000|2022-02-17 18:07:00|6660.7|6654.7|6660.8|6654.8|6660.9|6654.9|6660.2|6654.2|17
1645121230000|2022-02-17 18:07:10|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|0
1645121240000|2022-02-17 18:07:20|6660.7|6654.7|6664.2|6658.2|6664.2|6658.2|6660.7|6654.7|6
1645121250000|2022-02-17 18:07:30|6664.7|6658.7|6663.7|6657.7|6664.7|6658.7|6662.7|6656.7|7
1645121260000|2022-02-17 18:07:40|6663.2|6657.2|6662.8|6656.8|6663.2|6657.2|6662.8|6656.8|1
1645121280000|2022-02-17 18:08:00|6660.7|6654.7|6661.1|6655.1|6661.1|6655.1|6660.3|6654.3|5
1645121290000|2022-02-17 18:08:10|6660.7|6654.7|6661.2|6655.2|6661.6|6655.6|6660.7|6654.7|3
1645121300000|2022-02-17 18:08:20|6660.6|6654.6|6659.7|6653.7|6660.7|6654.7|6659.6|6653.6|7
1645121310000|2022-02-17 18:08:30|6659.2|6653.2|6659.7|6653.7|6660.3|6654.3|6659.2|6653.2|0
1645121320000|2022-02-17 18:08:40|6659.2|6653.2|6659.2|6653.2|6659.7|6653.7|6658.2|6652.2|0
1645121330000|2022-02-17 18:08:50|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|1
1645121340000|2022-02-17 18:09:00|6659.2|6653.2|6659.2|6653.2|6659.6|6653.6|6658.7|6652.7|11
1645121350000|2022-02-17 18:09:10|6658.7|6652.7|6659.3|6653.3|6659.3|6653.3|6658.7|6652.7|1
1645121360000|2022-02-17 18:09:20|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|5
1645121370000|2022-02-17 18:09:30|6658.2|6652.2|6657.7|6651.7|6658.2|6652.2|6657.3|6651.3|1
1645121380000|2022-02-17 18:09:40|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|6658.2|6652.2|0
1645121390000|2022-02-17 18:09:50|6659.7|6653.7|6656.7|6650.7|6659.7|6653.7|6656.7|6650.7|11
1645121400000|2022-02-17 18:10:00|6656.2|6650.2|6657.2|6651.2|6657.7|6651.7|6656.2|6650.2|1
1645121410000|2022-02-17 18:10:10|6657.7|6651.7|6660.1|6654.1|6660.1|6654.1|6657.7|6651.7|2
1645121420000|2022-02-17 18:10:20|6659.7|6653.7|6659.8|6653.8|6659.8|6653.8|6659.7|6653.7|1
1645121430000|2022-02-17 18:10:30|6659.7|6653.7|6659.2|6653.2|6659.7|6653.7|6659.2|6653.2|2
1645121440000|2022-02-17 18:10:40|6659.1|6653.1|6657.7|6651.7|6659.1|6653.1|6657.3|6651.3|2
1645121450000|2022-02-17 18:10:50|6658.2|6652.2|6658.2|6652.2|6658.7|6652.7|6658.2|6652.2|3
1645121460000|2022-02-17 18:11:00|6658.7|6652.7|6660.1|6654.1|6660.1|6654.1|6658.2|6652.2|10
1645121470000|2022-02-17 18:11:10|6659.6|6653.6|6659.2|6653.2|6659.6|6653.6|6659.2|6653.2|3
1645121480000|2022-02-17 18:11:20|6659.7|6653.7|6661.3|6655.3|6662.1|6656.1|6659.7|6653.7|1
1645121490000|2022-02-17 18:11:30|6662.1|6656.1|6661.7|6655.7|6662.2|6656.2|6661.7|6655.7|4
1645121500000|2022-02-17 18:11:40|6662.1|6656.1|6662.7|6656.7|6663.1|6657.1|6662.1|6656.1|2
1645121510000|2022-02-17 18:11:50|6663.1|6657.1|6662.7|6656.7|6663.1|6657.1|6662.7|6656.7|0
1645121520000|2022-02-17 18:12:00|6663.1|6657.1|6664.2|6658.2|6664.6|6658.6|6663.1|6657.1|2
1645121530000|2022-02-17 18:12:10|6664.6|6658.6|6665.7|6659.7|6665.7|6659.7|6664.6|6658.6|0
1645121540000|2022-02-17 18:12:20|6666.1|6660.1|6667.2|6661.2|6667.2|6661.2|6666.1|6660.1|1
1645121550000|2022-02-17 18:12:30|6666.7|6660.7|6667.2|6661.2|6667.2|6661.2|6666.7|6660.7|0
1645121560000|2022-02-17 18:12:40|6667.7|6661.7|6671.7|6665.7|6671.7|6665.7|6667.7|6661.7|1
1645121570000|2022-02-17 18:12:50|6672.1|6666.1|6670.6|6664.6|6672.7|6666.7|6670.2|6664.2|3
1645121580000|2022-02-17 18:13:00|6671.1|6665.1|6670.2|6664.2|6671.1|6665.1|6669.7|6663.7|1
1645121590000|2022-02-17 18:13:10|6670.6|6664.6|6670.6|6664.6|6671.1|6665.1|6670.2|6664.2|10
1645121600000|2022-02-17 18:13:20|6671.6|6665.6|6671.6|6665.6|6671.6|6665.6|6671.6|6665.6|18
1645121610000|2022-02-17 18:13:30|6670.6|6664.6|6669.6|6663.6|6670.6|6664.6|6669.6|6663.6|0
1645121620000|2022-02-17 18:13:40|6669.2|6663.2|6668.6|6662.6|6669.2|6663.2|6668.6|6662.6|0
1645121630000|2022-02-17 18:13:50|6668.2|6662.2|6668.2|6662.2|6668.3|6662.3|6668.2|6662.2|2
1645121640000|2022-02-17 18:14:00|6668.6|6662.6|6670.7|6664.7|6670.7|6664.7|6668.6|6662.6|2
1645121650000|2022-02-17 18:14:10|6671.6|6665.6|6672.1|6666.1|6672.1|6666.1|6671.6|6665.6|2
1645121660000|2022-02-17 18:14:20|6672.6|6666.6|6674.6|6668.6|6674.6|6668.6|6672.6|6666.6|2
1645121670000|2022-02-17 18:14:30|6674.7|6668.7|6672.7|6666.7|6675.6|6669.6|6672.7|6666.7|6
1645121680000|2022-02-17 18:14:40|6672.2|6666.2|6672.3|6666.3|6673.2|6667.2|6672.2|6666.2|3
1645121690000|2022-02-17 18:14:50|6672.7|6666.7|6672.3|6666.3|6672.7|6666.7|6672.3|6666.3|0
1645121700000|2022-02-17 18:15:00|6671.7|6665.7|6671.1|6665.1|6671.7|6665.7|6670.2|6664.2|6
1645121710000|2022-02-17 18:15:10|6671.3|6665.3|6672.2|6666.2|6672.2|6666.2|6671.2|6665.2|1
1645121720000|2022-02-17 18:15:20|||||||||1
1645121730000|2022-02-17 18:15:30|6672.7|6666.7|6674.2|6668.2|6674.2|6668.2|6672.7|6666.7|1
1645121740000|2022-02-17 18:15:40|6674.7|6668.7|6674.2|6668.2|6674.7|6668.7|6674.2|6668.2|0
1645121760000|2022-02-17 18:16:00|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|0
1645121770000|2022-02-17 18:16:10|6674.2|6668.2|6674.2|6668.2|6674.2|6668.2|6674.1|6668.1|2
1645121780000|2022-02-17 18:16:20|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|0
1645121790000|2022-02-17 18:16:30|6674.7|6668.7|6674.2|6668.2|6674.7|6668.7|6674.2|6668.2|1
1645121800000|2022-02-17 18:16:40|6674.1|6668.1|6673.3|6667.3|6674.1|6668.1|6673.3|6667.3|3
1645121810000|2022-02-17 18:16:50|6673.7|6667.7|6673.7|6667.7|6673.7|6667.7|6673.7|6667.7|0
1645121820000|2022-02-17 18:17:00|||||||||1
1645121830000|2022-02-17 18:17:10|6674.1|6668.1|6674.3|6668.3|6674.3|6668.3|6674.1|6668.1|1
1645121840000|2022-02-17 18:17:20|6674.2|6668.2|6673.3|6667.3|6674.2|6668.2|6673.3|6667.3|1
1645121870000|2022-02-17 18:17:50|||||||||4
1645121880000|2022-02-17 18:18:00|6673.7|6667.7|6673.7|6667.7|6673.7|6667.7|6672.8|6666.8|4
1645121890000|2022-02-17 18:18:10|6674.3|6668.3|6674.2|6668.2|6674.3|6668.3|6674.2|6668.2|8
1645121900000|2022-02-17 18:18:20|6673.7|6667.7|6674.2|6668.2|6674.2|6668.2|6673.7|6667.7|3
1645121910000|2022-02-17 18:18:30|||||||||1
1645121930000|2022-02-17 18:18:50|6674.7|6668.7|6676.7|6670.7|6676.7|6670.7|6674.7|6668.7|0
1645121940000|2022-02-17 18:19:00|6676.2|6670.2|6674.7|6668.7|6676.2|6670.2|6674.7|6668.7|0
1645121950000|2022-02-17 18:19:10|6675.1|6669.1|6675.3|6669.3|6675.3|6669.3|6675.1|6669.1|0
1645121960000|2022-02-17 18:19:20|6675.2|6669.2|6675.2|6669.2|6675.2|6669.2|6675.2|6669.2|1
1645121970000|2022-02-17 18:19:30|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|1
1645121980000|2022-02-17 18:19:40|6675.8|6669.8|6675.3|6669.3|6675.8|6669.8|6675.3|6669.3|0
1645121990000|2022-02-17 18:19:50|6675.8|6669.8|6676.3|6670.3|6676.3|6670.3|6675.8|6669.8|0
1645122000000|2022-02-17 18:20:00|6676.7|6670.7|6676.8|6670.8|6676.8|6670.8|6676.7|6670.7|3
1645122010000|2022-02-17 18:20:10|||||||||4
1645122030000|2022-02-17 18:20:30|6677.7|6671.7|6680.2|6674.2|6680.2|6674.2|6677.7|6671.7|11
1645122040000|2022-02-17 18:20:40|6680.7|6674.7|6680.3|6674.3|6680.7|6674.7|6680.2|6674.2|1
1645122060000|2022-02-17 18:21:00|6680.2|6674.2|6679.7|6673.7|6680.2|6674.2|6679.7|6673.7|1
1645122080000|2022-02-17 18:21:20|6679.3|6673.3|6679.7|6673.7|6680.2|6674.2|6679.3|6673.3|4
1645122090000|2022-02-17 18:21:30|6679.8|6673.8|6679.3|6673.3|6680.2|6674.2|6678.8|6672.8|0
1645122110000|2022-02-17 18:21:50|6678.7|6672.7|6678.7|6672.7|6678.7|6672.7|6678.7|6672.7|4
1645122120000|2022-02-17 18:22:00|6679.1|6673.1|6678.7|6672.7|6679.7|6673.7|6678.7|6672.7|1
1645122130000|2022-02-17 18:22:10|||||||||1
1645122140000|2022-02-17 18:22:20|6678.2|6672.2|6678.7|6672.7|6678.7|6672.7|6678.2|6672.2|0
1645122150000|2022-02-17 18:22:30|6679.2|6673.2|6680.2|6674.2|6680.7|6674.7|6678.7|6672.7|0
1645122160000|2022-02-17 18:22:40|6679.3|6673.3|6680.2|6674.2|6680.2|6674.2|6679.3|6673.3|2
1645122170000|2022-02-17 18:22:50|6679.3|6673.3|6679.3|6673.3|6679.3|6673.3|6679.3|6673.3|0
1645122180000|2022-02-17 18:23:00|6679.7|6673.7|6680.8|6674.8|6680.8|6674.8|6679.3|6673.3|1
1645122190000|2022-02-17 18:23:10|6680.3|6674.3|6679.4|6673.4|6680.3|6674.3|6679.3|6673.3|197
1645122200000|2022-02-17 18:23:20|6679.3|6673.3|6680.3|6674.3|6680.3|6674.3|6678.8|6672.8|7
1645122210000|2022-02-17 18:23:30|6679.3|6673.3|6680.3|6674.3|6680.3|6674.3|6679.3|6673.3|3
1645122220000|2022-02-17 18:23:40|6679.8|6673.8|6678.3|6672.3|6680.3|6674.3|6678.3|6672.3|4
1645122230000|2022-02-17 18:23:50|6678.4|6672.4|6678.8|6672.8|6678.8|6672.8|6678.3|6672.3|0
1645122240000|2022-02-17 18:24:00|6680.3|6674.3|6680.3|6674.3|6680.8|6674.8|6680.3|6674.3|3
1645122250000|2022-02-17 18:24:10|6680.4|6674.4|6680.3|6674.3|6680.8|6674.8|6680.3|6674.3|0
1645122260000|2022-02-17 18:24:20|6680.4|6674.4|6682.3|6676.3|6682.3|6676.3|6680.4|6674.4|0
1645122270000|2022-02-17 18:24:30|||||||||9
1645122280000|2022-02-17 18:24:40|6681.8|6675.8|6681.8|6675.8|6682.8|6676.8|6681.8|6675.8|14
1645122290000|2022-02-17 18:24:50|6681.3|6675.3|6681.3|6675.3|6681.8|6675.8|6680.8|6674.8|0
1645122300000|2022-02-17 18:25:00|6680.8|6674.8|6681.3|6675.3|6681.8|6675.8|6680.8|6674.8|0
1645122310000|2022-02-17 18:25:10|6681.8|6675.8|6681.8|6675.8|6682.3|6676.3|6681.8|6675.8|5
1645122320000|2022-02-17 18:25:20|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|2
1645122330000|2022-02-17 18:25:30|6684.8|6678.8|6685.4|6679.4|6685.8|6679.8|6684.8|6678.8|4
1645122340000|2022-02-17 18:25:40|6685.3|6679.3|6684.3|6678.3|6685.3|6679.3|6683.3|6677.3|3
1645122350000|2022-02-17 18:25:50|6683.8|6677.8|6683.3|6677.3|6683.8|6677.8|6683.3|6677.3|0
1645122360000|2022-02-17 18:26:00|6683.8|6677.8|6684.3|6678.3|6684.3|6678.3|6683.8|6677.8|0
1645122370000|2022-02-17 18:26:10|6683.8|6677.8|6683.8|6677.8|6684.3|6678.3|6683.8|6677.8|0
1645122380000|2022-02-17 18:26:20|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|35
1645122390000|2022-02-17 18:26:30|6683.3|6677.3|6680.8|6674.8|6683.3|6677.3|6680.8|6674.8|3
1645122400000|2022-02-17 18:26:40|6681.3|6675.3|6680.4|6674.4|6681.3|6675.3|6680.4|6674.4|5
1645122410000|2022-02-17 18:26:50|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|3
1645122420000|2022-02-17 18:27:00|6682.8|6676.8|6682.3|6676.3|6682.8|6676.8|6681.8|6675.8|0
1645122430000|2022-02-17 18:27:10|6683.8|6677.8|6684.3|6678.3|6684.3|6678.3|6683.8|6677.8|3
1645122440000|2022-02-17 18:27:20|6684.8|6678.8|6685.3|6679.3|6685.3|6679.3|6684.3|6678.3|2
1645122450000|2022-02-17 18:27:30|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|6685.3|6679.3|1
1645122460000|2022-02-17 18:27:40|6684.9|6678.9|6684.8|6678.8|6685.8|6679.8|6684.3|6678.3|1
1645122470000|2022-02-17 18:27:50|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|0
1645122480000|2022-02-17 18:28:00|6683.8|6677.8|6684.3|6678.3|6684.3|6678.3|6683.3|6677.3|0
1645122490000|2022-02-17 18:28:10|6683.8|6677.8|6682.8|6676.8|6684.8|6678.8|6682.8|6676.8|0
1645122500000|2022-02-17 18:28:20|6681.9|6675.9|6681.8|6675.8|6681.9|6675.9|6681.8|6675.8|0
1645122510000|2022-02-17 18:28:30|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|9
1645122520000|2022-02-17 18:28:40|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|5
1645122530000|2022-02-17 18:28:50|6681.8|6675.8|6680.8|6674.8|6681.8|6675.8|6680.8|6674.8|0
1645122540000|2022-02-17 18:29:00|6680.9|6674.9|6681.8|6675.8|6682.3|6676.3|6680.9|6674.9|1
1645122550000|2022-02-17 18:29:10|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|0
1645122560000|2022-02-17 18:29:20|6681.3|6675.3|6681.8|6675.8|6682.3|6676.3|6681.3|6675.3|1
1645122570000|2022-02-17 18:29:30|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|0
1645122590000|2022-02-17 18:29:50|6680.4|6674.4|6680.4|6674.4|6680.4|6674.4|6680.4|6674.4|3
1645122600000|2022-02-17 18:30:00|6680.8|6674.8|6680.9|6674.9|6680.9|6674.9|6680.4|6674.4|0
1645122610000|2022-02-17 18:30:10|6681.8|6675.8|6681.4|6675.4|6681.8|6675.8|6681.4|6675.4|3
1645122620000|2022-02-17 18:30:20|6681.3|6675.3|6680.4|6674.4|6681.3|6675.3|6680.4|6674.4|1
1645122630000|2022-02-17 18:30:30|6680.3|6674.3|6680.4|6674.4|6680.4|6674.4|6680.3|6674.3|1
1645122660000|2022-02-17 18:31:00|6680.3|6674.3|6681.3|6675.3|6681.4|6675.4|6680.3|6674.3|9
1645122670000|2022-02-17 18:31:10|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|1
1645122680000|2022-02-17 18:31:20|6681.8|6675.8|6682.3|6676.3|6682.3|6676.3|6681.8|6675.8|2
1645122690000|2022-02-17 18:31:30|6681.8|6675.8|6682.3|6676.3|6682.3|6676.3|6681.8|6675.8|1
1645122700000|2022-02-17 18:31:40|6682.4|6676.4|6683.3|6677.3|6683.8|6677.8|6682.4|6676.4|3
1645122710000|2022-02-17 18:31:50|||||||||2
1645122720000|2022-02-17 18:32:00|6682.8|6676.8|6683.4|6677.4|6683.4|6677.4|6682.8|6676.8|1
1645122750000|2022-02-17 18:32:30|||||||||2
1645122770000|2022-02-17 18:32:50|6683.3|6677.3|6683.4|6677.4|6683.4|6677.4|6683.3|6677.3|0
1645122780000|2022-02-17 18:33:00|6683.3|6677.3|6682.8|6676.8|6683.3|6677.3|6682.8|6676.8|1
1645122790000|2022-02-17 18:33:10|6683.3|6677.3|6682.8|6676.8|6683.3|6677.3|6682.8|6676.8|6
1645122800000|2022-02-17 18:33:20|||||||||1
1645122810000|2022-02-17 18:33:30|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|1
1645122820000|2022-02-17 18:33:40|||||||||5
1645122830000|2022-02-17 18:33:50|6683.4|6677.4|6683.3|6677.3|6683.4|6677.4|6683.3|6677.3|0
1645122840000|2022-02-17 18:34:00|6683.8|6677.8|6685.8|6679.8|6686.3|6680.3|6683.8|6677.8|1
1645122860000|2022-02-17 18:34:20|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|0
1645122870000|2022-02-17 18:34:30|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|0
1645122880000|2022-02-17 18:34:40|6686.3|6680.3|6684.8|6678.8|6686.3|6680.3|6684.8|6678.8|1
1645122890000|2022-02-17 18:34:50|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|2
1645122900000|2022-02-17 18:35:00|6683.8|6677.8|6684.3|6678.3|6684.3|6678.3|6683.8|6677.8|0
1645122910000|2022-02-17 18:35:10|6684.4|6678.4|6685.8|6679.8|6685.8|6679.8|6684.4|6678.4|0
1645122920000|2022-02-17 18:35:20|6685.9|6679.9|6686.4|6680.4|6686.8|6680.8|6685.9|6679.9|0
1645122930000|2022-02-17 18:35:30|||||||||1
1645122940000|2022-02-17 18:35:40|6686.8|6680.8|6686.4|6680.4|6686.8|6680.8|6686.4|6680.4|0
1645122950000|2022-02-17 18:35:50|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|3
1645122960000|2022-02-17 18:36:00|6685.3|6679.3|6686.3|6680.3|6686.3|6680.3|6684.1|6678.1|7
1645122970000|2022-02-17 18:36:10|6685.8|6679.8|6684.3|6678.3|6685.8|6679.8|6684.3|6678.3|2
1645122980000|2022-02-17 18:36:20|6683.8|6677.8|6683.8|6677.8|6684.3|6678.3|6683.8|6677.8|0
1645122990000|2022-02-17 18:36:30|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|6682.8|6676.8|3
1645123020000|2022-02-17 18:37:00|6682.8|6676.8|6682.3|6676.3|6683.3|6677.3|6681.3|6675.3|4
1645123030000|2022-02-17 18:37:10|||||||||200
1645123070000|2022-02-17 18:37:50|6682.4|6676.4|6682.3|6676.3|6682.8|6676.8|6682.3|6676.3|1
1645123080000|2022-02-17 18:38:00|6682.5|6676.5|6683.3|6677.3|6683.3|6677.3|6682.5|6676.5|0
1645123090000|2022-02-17 18:38:10|||||||||3
1645123120000|2022-02-17 18:38:40|6683.4|6677.4|6684.8|6678.8|6684.8|6678.8|6683.4|6677.4|0
1645123130000|2022-02-17 18:38:50|6685|6679|6685.3|6679.3|6685.4|6679.4|6685|6679|0
1645123140000|2022-02-17 18:39:00|6685.9|6679.9|6685.3|6679.3|6685.9|6679.9|6685.3|6679.3|3
1645123150000|2022-02-17 18:39:10|6686.3|6680.3|6685.9|6679.9|6686.4|6680.4|6685.9|6679.9|2
1645123160000|2022-02-17 18:39:20|6685.8|6679.8|6684.8|6678.8|6685.8|6679.8|6684.8|6678.8|3
1645123170000|2022-02-17 18:39:30|6685.3|6679.3|6685.3|6679.3|6685.3|6679.3|6685.3|6679.3|0
1645123180000|2022-02-17 18:39:40|6685.4|6679.4|6685.3|6679.3|6685.4|6679.4|6684.8|6678.8|0
1645123190000|2022-02-17 18:39:50|6683.9|6677.9|6683.4|6677.4|6683.9|6677.9|6683.4|6677.4|0
1645123200000|2022-02-17 18:40:00|6683.8|6677.8|6681.4|6675.4|6683.8|6677.8|6681.4|6675.4|2
1645123210000|2022-02-17 18:40:10|6681.8|6675.8|6680.3|6674.3|6681.8|6675.8|6680.3|6674.3|0
1645123220000|2022-02-17 18:40:20|6679.4|6673.4|6676.4|6670.4|6679.4|6673.4|6676.4|6670.4|7
1645123230000|2022-02-17 18:40:30|6676.3|6670.3|6674.8|6668.8|6676.3|6670.3|6674.8|6668.8|3
1645123240000|2022-02-17 18:40:40|6676.2|6670.2|6677.8|6671.8|6677.8|6671.8|6676.2|6670.2|0
1645123250000|2022-02-17 18:40:50|6677.9|6671.9|6678.3|6672.3|6678.3|6672.3|6677.9|6671.9|0
1645123260000|2022-02-17 18:41:00|||||||||1
1645123270000|2022-02-17 18:41:10|6678.4|6672.4|6678.8|6672.8|6678.8|6672.8|6678.4|6672.4|1
1645123290000|2022-02-17 18:41:30|6678.4|6672.4|6677.8|6671.8|6678.4|6672.4|6677.8|6671.8|4
1645123300000|2022-02-17 18:41:40|6677.3|6671.3|6676.8|6670.8|6677.3|6671.3|6676.8|6670.8|0
1645123310000|2022-02-17 18:41:50|6676.4|6670.4|6675.8|6669.8|6676.4|6670.4|6675.8|6669.8|0
1645123320000|2022-02-17 18:42:00|6676.3|6670.3|6675.8|6669.8|6676.3|6670.3|6675.8|6669.8|0
1645123340000|2022-02-17 18:42:20|6674.9|6668.9|6675.3|6669.3|6675.3|6669.3|6674.9|6668.9|1
1645123350000|2022-02-17 18:42:30|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6675.3|6669.3|0
1645123360000|2022-02-17 18:42:40|6675.8|6669.8|6675.3|6669.3|6675.8|6669.8|6675.3|6669.3|2
1645123370000|2022-02-17 18:42:50|6674.8|6668.8|6675.3|6669.3|6675.8|6669.8|6674.8|6668.8|98
1645123390000|2022-02-17 18:43:10|6674.3|6668.3|6674.9|6668.9|6674.9|6668.9|6674.3|6668.3|1
1645123400000|2022-02-17 18:43:20|6674.8|6668.8|6675.3|6669.3|6675.3|6669.3|6674.8|6668.8|5
1645123410000|2022-02-17 18:43:30|6674.8|6668.8|6675.3|6669.3|6675.8|6669.8|6674.8|6668.8|0
1645123420000|2022-02-17 18:43:40|6674.9|6668.9|6674.3|6668.3|6674.9|6668.9|6674.3|6668.3|0
1645123430000|2022-02-17 18:43:50|6675.3|6669.3|6675.3|6669.3|6675.8|6669.8|6674.8|6668.8|2
1645123440000|2022-02-17 18:44:00|6675.4|6669.4|6675.3|6669.3|6675.8|6669.8|6675.3|6669.3|0
1645123450000|2022-02-17 18:44:10|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|0
1645123460000|2022-02-17 18:44:20|6675.4|6669.4|6675.3|6669.3|6675.4|6669.4|6675.3|6669.3|1
1645123470000|2022-02-17 18:44:30|6674.8|6668.8|6675.8|6669.8|6675.8|6669.8|6674.8|6668.8|0
1645123480000|2022-02-17 18:44:40|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|0
1645123490000|2022-02-17 18:44:50|||||||||1
1645123500000|2022-02-17 18:45:00|6673.9|6667.9|6676.3|6670.3|6676.3|6670.3|6673.8|6667.8|26
1645123510000|2022-02-17 18:45:10|6675.8|6669.8|6675.8|6669.8|6676.3|6670.3|6675.3|6669.3|0
1645123520000|2022-02-17 18:45:20|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|3
1645123530000|2022-02-17 18:45:30|6676.8|6670.8|6678.3|6672.3|6678.3|6672.3|6676.3|6670.3|5
1645123540000|2022-02-17 18:45:40|6678.4|6672.4|6677.3|6671.3|6678.4|6672.4|6677.3|6671.3|0
1645123550000|2022-02-17 18:45:50|6675.8|6669.8|6675.4|6669.4|6675.8|6669.8|6675.4|6669.4|1
1645123560000|2022-02-17 18:46:00|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|3
1645123580000|2022-02-17 18:46:20|6676.3|6670.3|6675.9|6669.9|6676.3|6670.3|6675.9|6669.9|0
1645123590000|2022-02-17 18:46:30|6674.8|6668.8|6675.3|6669.3|6675.3|6669.3|6674.8|6668.8|2
1645123600000|2022-02-17 18:46:40|6677.3|6671.3|6676.3|6670.3|6677.3|6671.3|6676.3|6670.3|2
1645123610000|2022-02-17 18:46:50|6676.2|6670.2|6675.8|6669.8|6676.2|6670.2|6675.8|6669.8|0
1645123620000|2022-02-17 18:47:00|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6675.8|6669.8|0
1645123630000|2022-02-17 18:47:10|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|2
1645123640000|2022-02-17 18:47:20|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|0
1645123650000|2022-02-17 18:47:30|6676.4|6670.4|6677.3|6671.3|6677.3|6671.3|6676.4|6670.4|1
1645123660000|2022-02-17 18:47:40|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|0
1645123670000|2022-02-17 18:47:50|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|1
1645123680000|2022-02-17 18:48:00|6676.4|6670.4|6677.3|6671.3|6677.3|6671.3|6676.4|6670.4|0
1645123690000|2022-02-17 18:48:10|6676.4|6670.4|6677.3|6671.3|6677.3|6671.3|6676.3|6670.3|3
1645123700000|2022-02-17 18:48:20|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|2
1645123710000|2022-02-17 18:48:30|6676.9|6670.9|6677.3|6671.3|6677.3|6671.3|6676.9|6670.9|1
1645123720000|2022-02-17 18:48:40|6677.8|6671.8|6678.3|6672.3|6678.8|6672.8|6677.8|6671.8|1
1645123730000|2022-02-17 18:48:50|6678.8|6672.8|6681.3|6675.3|6681.3|6675.3|6678.8|6672.8|5
1645123740000|2022-02-17 18:49:00|6680.3|6674.3|6680.3|6674.3|6681.3|6675.3|6678.8|6672.8|2
1645123750000|2022-02-17 18:49:10|6680.8|6674.8|6679.3|6673.3|6680.8|6674.8|6679.3|6673.3|0
1645123760000|2022-02-17 18:49:20|6679.2|6673.2|6679.3|6673.3|6679.3|6673.3|6678.3|6672.3|0
1645123770000|2022-02-17 18:49:30|6679.8|6673.8|6680.3|6674.3|6680.3|6674.3|6679.8|6673.8|2
1645123780000|2022-02-17 18:49:40|6680.2|6674.2|6677.8|6671.8|6680.2|6674.2|6677.8|6671.8|0
1645123790000|2022-02-17 18:49:50|6677.3|6671.3|6676.8|6670.8|6677.3|6671.3|6676.8|6670.8|0
1645123800000|2022-02-17 18:50:00|6675.9|6669.9|6676.3|6670.3|6676.3|6670.3|6675.9|6669.9|0
1645123810000|2022-02-17 18:50:10|6675.8|6669.8|6676.8|6670.8|6676.8|6670.8|6674.8|6668.8|1
1645123820000|2022-02-17 18:50:20|6676.4|6670.4|6676.8|6670.8|6676.8|6670.8|6676.4|6670.4|0
1645123830000|2022-02-17 18:50:30|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|2
1645123840000|2022-02-17 18:50:40|6676.8|6670.8|6677.3|6671.3|6677.3|6671.3|6676.8|6670.8|2
1645123850000|2022-02-17 18:50:50|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|1
1645123860000|2022-02-17 18:51:00|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|6675.3|6669.3|1
1645123870000|2022-02-17 18:51:10|6675.3|6669.3|6675.4|6669.4|6675.4|6669.4|6673.9|6667.9|5
1645123880000|2022-02-17 18:51:20|6675.9|6669.9|6675.9|6669.9|6676.3|6670.3|6675.9|6669.9|0
1645123890000|2022-02-17 18:51:30|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|0
1645123900000|2022-02-17 18:51:40|6675.9|6669.9|6675.4|6669.4|6675.9|6669.9|6675.4|6669.4|2
1645123910000|2022-02-17 18:51:50|6675.3|6669.3|6674.9|6668.9|6675.3|6669.3|6674.9|6668.9|3
1645123920000|2022-02-17 18:52:00|6674.8|6668.8|6675.3|6669.3|6675.3|6669.3|6674.4|6668.4|2
1645123930000|2022-02-17 18:52:10|6674.9|6668.9|6673.9|6667.9|6674.9|6668.9|6673.9|6667.9|0
1645123940000|2022-02-17 18:52:20|6673|6667|6670.3|6664.3|6673|6667|6670.3|6664.3|22
1645123950000|2022-02-17 18:52:30|6670.9|6664.9|6671.4|6665.4|6671.4|6665.4|6670.9|6664.9|3
1645123960000|2022-02-17 18:52:40|6671.3|6665.3|6674.4|6668.4|6674.4|6668.4|6671.3|6665.3|35
1645123970000|2022-02-17 18:52:50|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|2
1645123980000|2022-02-17 18:53:00|6673.4|6667.4|6672.3|6666.3|6673.4|6667.4|6671.9|6665.9|16
1645123990000|2022-02-17 18:53:10|6672.4|6666.4|6673.4|6667.4|6673.8|6667.8|6672.4|6666.4|2
1645124000000|2022-02-17 18:53:20|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|0
1645124010000|2022-02-17 18:53:30|6673.3|6667.3|6673.4|6667.4|6673.8|6667.8|6673.3|6667.3|0
1645124020000|2022-02-17 18:53:40|6673.3|6667.3|6671.9|6665.9|6673.3|6667.3|6671.9|6665.9|3
1645124030000|2022-02-17 18:53:50|6671.8|6665.8|6671.3|6665.3|6671.8|6665.8|6671.3|6665.3|0
1645124040000|2022-02-17 18:54:00|6670.9|6664.9|6671.3|6665.3|6671.3|6665.3|6670.9|6664.9|2
1645124050000|2022-02-17 18:54:10|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|6
1645124060000|2022-02-17 18:54:20|6671.3|6665.3|6670.8|6664.8|6671.3|6665.3|6670.8|6664.8|1
1645124070000|2022-02-17 18:54:30|6671.3|6665.3|6671.4|6665.4|6671.4|6665.4|6671.3|6665.3|4
1645124080000|2022-02-17 18:54:40|6670.9|6664.9|6670.9|6664.9|6670.9|6664.9|6670.9|6664.9|0
1645124090000|2022-02-17 18:54:50|6670.8|6664.8|6671.8|6665.8|6671.8|6665.8|6670.8|6664.8|0
1645124100000|2022-02-17 18:55:00|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|0
1645124110000|2022-02-17 18:55:10|||||||||3
1645124120000|2022-02-17 18:55:20|6672.8|6666.8|6673.3|6667.3|6673.3|6667.3|6672.8|6666.8|0
1645124130000|2022-02-17 18:55:30|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|1
1645124140000|2022-02-17 18:55:40|6673.3|6667.3|6673.3|6667.3|6673.3|6667.3|6673.3|6667.3|0
1645124150000|2022-02-17 18:55:50|6673.8|6667.8|6675.3|6669.3|6675.3|6669.3|6673.8|6667.8|101
1645124160000|2022-02-17 18:56:00|6674.8|6668.8|6674.3|6668.3|6674.8|6668.8|6674.3|6668.3|1
1645124170000|2022-02-17 18:56:10|6674.4|6668.4|6675.3|6669.3|6675.3|6669.3|6674.3|6668.3|0
1645124180000|2022-02-17 18:56:20|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|2
1645124190000|2022-02-17 18:56:30|6674.4|6668.4|6674.8|6668.8|6674.8|6668.8|6674.3|6668.3|2
1645124200000|2022-02-17 18:56:40|6675.3|6669.3|6680.3|6674.3|6680.3|6674.3|6674.8|6668.8|4
1645124210000|2022-02-17 18:56:50|6680.8|6674.8|6681.4|6675.4|6681.4|6675.4|6679.9|6673.9|2
1645124220000|2022-02-17 18:57:00|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|6680.8|6674.8|4
1645124230000|2022-02-17 18:57:10|6681.4|6675.4|6681.3|6675.3|6681.4|6675.4|6680.8|6674.8|2
1645124240000|2022-02-17 18:57:20|||||||||6
1645124250000|2022-02-17 18:57:30|6679.8|6673.8|6679.8|6673.8|6679.8|6673.8|6679.8|6673.8|4
1645124270000|2022-02-17 18:57:50|6679.3|6673.3|6680.8|6674.8|6680.8|6674.8|6679.3|6673.3|1
1645124280000|2022-02-17 18:58:00|6680.9|6674.9|6681.3|6675.3|6681.9|6675.9|6680.9|6674.9|5
1645124290000|2022-02-17 18:58:10|6681.8|6675.8|6681.3|6675.3|6681.8|6675.8|6681.3|6675.3|2
1645124300000|2022-02-17 18:58:20|6681.4|6675.4|6681.8|6675.8|6681.8|6675.8|6681.4|6675.4|1
1645124310000|2022-02-17 18:58:30|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|2
1645124330000|2022-02-17 18:58:50|6680.3|6674.3|6680.4|6674.4|6680.8|6674.8|6680.3|6674.3|0
1645124340000|2022-02-17 18:59:00|6680.8|6674.8|6681.3|6675.3|6682.3|6676.3|6680.8|6674.8|1
1645124350000|2022-02-17 18:59:10|6680.3|6674.3|6679.3|6673.3|6680.3|6674.3|6678.8|6672.8|13
1645124360000|2022-02-17 18:59:20|6679.4|6673.4|6679.3|6673.3|6679.8|6673.8|6678.8|6672.8|0
1645124370000|2022-02-17 18:59:30|6678.8|6672.8|6678.8|6672.8|6678.8|6672.8|6678.8|6672.8|0
1645124380000|2022-02-17 18:59:40|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|3
1645124390000|2022-02-17 18:59:50|6678.4|6672.4|6680.3|6674.3|6681.8|6675.8|6678.4|6672.4|11
1645124400000|2022-02-17 19:00:00|6679.8|6673.8|6683.3|6677.3|6683.3|6677.3|6679.8|6673.8|9
1645124410000|2022-02-17 19:00:10|6684.7|6678.7|6684.9|6678.9|6684.9|6678.9|6683.3|6677.3|14
1645124420000|2022-02-17 19:00:20|6684.3|6678.3|6685.3|6679.3|6685.3|6679.3|6683.3|6677.3|47
1645124430000|2022-02-17 19:00:30|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.3|6679.3|19
1645124440000|2022-02-17 19:00:40|6685.3|6679.3|6684.9|6678.9|6685.8|6679.8|6684.9|6678.9|4
1645124450000|2022-02-17 19:00:50|6685.3|6679.3|6685.4|6679.4|6686.8|6680.8|6685.3|6679.3|15
1645124460000|2022-02-17 19:01:00|6684.8|6678.8|6683.9|6677.9|6684.8|6678.8|6683.8|6677.8|5
1645124470000|2022-02-17 19:01:10|6684.4|6678.4|6684.9|6678.9|6684.9|6678.9|6684.4|6678.4|9
1645124480000|2022-02-17 19:01:20|6685.3|6679.3|6684.8|6678.8|6685.3|6679.3|6684.8|6678.8|0
1645124490000|2022-02-17 19:01:30|6684.9|6678.9|6686.3|6680.3|6686.3|6680.3|6684.8|6678.8|1
1645124500000|2022-02-17 19:01:40|6685.8|6679.8|6686.4|6680.4|6686.4|6680.4|6684.9|6678.9|2
1645124510000|2022-02-17 19:01:50|6685.9|6679.9|6685.4|6679.4|6686.4|6680.4|6685.4|6679.4|1
1645124520000|2022-02-17 19:02:00|6686.4|6680.4|6686.3|6680.3|6686.4|6680.4|6685.8|6679.8|4
1645124530000|2022-02-17 19:02:10|6686.4|6680.4|6686.8|6680.8|6686.8|6680.8|6686.4|6680.4|0
1645124540000|2022-02-17 19:02:20|6688.8|6682.8|6689.3|6683.3|6691.8|6685.8|6688.8|6682.8|5
1645124550000|2022-02-17 19:02:30|6688.4|6682.4|6686.4|6680.4|6689.8|6683.8|6686.3|6680.3|14
1645124560000|2022-02-17 19:02:40|6686.8|6680.8|6686.4|6680.4|6686.8|6680.8|6686.4|6680.4|5
1645124570000|2022-02-17 19:02:50|6686.5|6680.5|6690.3|6684.3|6690.3|6684.3|6686.5|6680.5|2
1645124580000|2022-02-17 19:03:00|6690.8|6684.8|6691.8|6685.8|6691.8|6685.8|6690.3|6684.3|3
1645124590000|2022-02-17 19:03:10|6690.3|6684.3|6693.3|6687.3|6693.8|6687.8|6689.9|6683.9|19
1645124600000|2022-02-17 19:03:20|6693.2|6687.2|6692.3|6686.3|6693.2|6687.2|6692.3|6686.3|14
1645124610000|2022-02-17 19:03:30|6691.8|6685.8|6691.8|6685.8|6691.8|6685.8|6691.8|6685.8|7
1645124620000|2022-02-17 19:03:40|6691.9|6685.9|6690.8|6684.8|6692.3|6686.3|6690.3|6684.3|1
1645124630000|2022-02-17 19:03:50|6690.3|6684.3|6690.3|6684.3|6690.3|6684.3|6689.5|6683.5|12
1645124640000|2022-02-17 19:04:00|6690.8|6684.8|6689.8|6683.8|6690.8|6684.8|6689.8|6683.8|27
1645124650000|2022-02-17 19:04:10|6689.4|6683.4|6689.3|6683.3|6689.4|6683.4|6688.8|6682.8|5
1645124660000|2022-02-17 19:04:20|6688.8|6682.8|6689.3|6683.3|6689.3|6683.3|6687.9|6681.9|0
1645124680000|2022-02-17 19:04:40|6688.8|6682.8|6688.8|6682.8|6689.8|6683.8|6688.8|6682.8|1
1645124690000|2022-02-17 19:04:50|6689.3|6683.3|6688.8|6682.8|6689.4|6683.4|6688.8|6682.8|2
1645124700000|2022-02-17 19:05:00|6689|6683|6689.9|6683.9|6689.9|6683.9|6688.8|6682.8|2
1645124710000|2022-02-17 19:05:10|6689.3|6683.3|6689.4|6683.4|6689.4|6683.4|6688.8|6682.8|2
1645124720000|2022-02-17 19:05:20|6689.3|6683.3|6689.4|6683.4|6689.4|6683.4|6689.3|6683.3|6
1645124730000|2022-02-17 19:05:30|6688.9|6682.9|6688.9|6682.9|6689.4|6683.4|6688.8|6682.8|0
1645124740000|2022-02-17 19:05:40|6689.4|6683.4|6689.3|6683.3|6689.4|6683.4|6688.8|6682.8|15
1645124750000|2022-02-17 19:05:50|6688.8|6682.8|6689.4|6683.4|6689.4|6683.4|6688.8|6682.8|0
1645124760000|2022-02-17 19:06:00|6688.9|6682.9|6688.9|6682.9|6689.8|6683.8|6688.8|6682.8|4
1645124770000|2022-02-17 19:06:10|6689.8|6683.8|6689.8|6683.8|6689.8|6683.8|6689.8|6683.8|2
1645124780000|2022-02-17 19:06:20|6689.4|6683.4|6691.3|6685.3|6691.3|6685.3|6689.3|6683.3|5
1645124790000|2022-02-17 19:06:30|6690.8|6684.8|6690.8|6684.8|6690.8|6684.8|6690.3|6684.3|5
1645124800000|2022-02-17 19:06:40|6690.9|6684.9|6690.4|6684.4|6692.3|6686.3|6690.3|6684.3|9
1645124810000|2022-02-17 19:06:50|6690.8|6684.8|6689.9|6683.9|6690.8|6684.8|6689.8|6683.8|4
1645124820000|2022-02-17 19:07:00|6691.3|6685.3|6691.3|6685.3|6691.3|6685.3|6691.3|6685.3|11
1645124830000|2022-02-17 19:07:10|6690.8|6684.8|6690.8|6684.8|6691.3|6685.3|6690.8|6684.8|0
1645124840000|2022-02-17 19:07:20|6690.7|6684.7|6688.3|6682.3|6690.7|6684.7|6688.3|6682.3|6
1645124850000|2022-02-17 19:07:30|6687.8|6681.8|6688.8|6682.8|6689.3|6683.3|6687.8|6681.8|6
1645124860000|2022-02-17 19:07:40|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|12
1645124870000|2022-02-17 19:07:50|6687.8|6681.8|6688.3|6682.3|6688.3|6682.3|6687.3|6681.3|9
1645124880000|2022-02-17 19:08:00|6689.3|6683.3|6689.8|6683.8|6690.8|6684.8|6689.3|6683.3|4
1645124890000|2022-02-17 19:08:10|6689.3|6683.3|6690.2|6684.2|6690.7|6684.7|6688.3|6682.3|55
1645124900000|2022-02-17 19:08:20|6689.7|6683.7|6691.2|6685.2|6691.2|6685.2|6689.7|6683.7|3
1645124910000|2022-02-17 19:08:30|6691.1|6685.1|6690.7|6684.7|6691.1|6685.1|6690.2|6684.2|4
1645124920000|2022-02-17 19:08:40|6690.2|6684.2|6690.7|6684.7|6691.2|6685.2|6689.7|6683.7|9
1645124930000|2022-02-17 19:08:50|6690.2|6684.2|6693.2|6687.2|6693.2|6687.2|6690.2|6684.2|3
1645124940000|2022-02-17 19:09:00|6693.7|6687.7|6692.2|6686.2|6693.7|6687.7|6690.8|6684.8|13
1645124950000|2022-02-17 19:09:10|6692.7|6686.7|6692.7|6686.7|6694.7|6688.7|6692.7|6686.7|18
1645124960000|2022-02-17 19:09:20|6691.7|6685.7|6693.2|6687.2|6693.2|6687.2|6691.7|6685.7|1
1645124970000|2022-02-17 19:09:30|6692.7|6686.7|6691.7|6685.7|6692.7|6686.7|6691.7|6685.7|11
1645124980000|2022-02-17 19:09:40|||||||||6
1645124990000|2022-02-17 19:09:50|||||||||13
1645125000000|2022-02-17 19:10:00|6689.7|6683.7|6689.7|6683.7|6690.2|6684.2|6689.7|6683.7|10
1645125010000|2022-02-17 19:10:10|6688.3|6682.3|6688.2|6682.2|6688.3|6682.3|6687.7|6681.7|2
1645125020000|2022-02-17 19:10:20|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|6686.7|6680.7|10
1645125030000|2022-02-17 19:10:30|6689.7|6683.7|6690.2|6684.2|6691.2|6685.2|6689.7|6683.7|9
1645125040000|2022-02-17 19:10:40|6689.2|6683.2|6689.7|6683.7|6689.7|6683.7|6689.2|6683.2|7
1645125050000|2022-02-17 19:10:50|6690.2|6684.2|6690.2|6684.2|6690.7|6684.7|6690.2|6684.2|58
1645125060000|2022-02-17 19:11:00|6689.8|6683.8|6690.2|6684.2|6690.2|6684.2|6689.2|6683.2|13
1645125070000|2022-02-17 19:11:10|6689.7|6683.7|6690.2|6684.2|6690.2|6684.2|6689.7|6683.7|8
1645125080000|2022-02-17 19:11:20|6689.7|6683.7|6691.2|6685.2|6691.7|6685.7|6689.2|6683.2|2
1645125090000|2022-02-17 19:11:30|6690.2|6684.2|6691.2|6685.2|6691.7|6685.7|6690.2|6684.2|6
1645125100000|2022-02-17 19:11:40|6691.7|6685.7|6690.2|6684.2|6691.7|6685.7|6690.2|6684.2|8
1645125110000|2022-02-17 19:11:50|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|1
1645125120000|2022-02-17 19:12:00|6689.7|6683.7|6687.7|6681.7|6689.7|6683.7|6686.8|6680.8|2
1645125130000|2022-02-17 19:12:10|6688.2|6682.2|6688.7|6682.7|6689.2|6683.2|6687.7|6681.7|11
1645125140000|2022-02-17 19:12:20|6688.6|6682.6|6686.7|6680.7|6688.6|6682.6|6686.7|6680.7|2
1645125150000|2022-02-17 19:12:30|6686.2|6680.2|6687.7|6681.7|6687.7|6681.7|6686.2|6680.2|7
1645125160000|2022-02-17 19:12:40|6688.2|6682.2|6688.8|6682.8|6688.8|6682.8|6687.7|6681.7|10
1645125170000|2022-02-17 19:12:50|6689.2|6683.2|6688.2|6682.2|6689.2|6683.2|6688.2|6682.2|35
1645125180000|2022-02-17 19:13:00|6688.3|6682.3|6688.7|6682.7|6688.7|6682.7|6686.3|6680.3|16
1645125190000|2022-02-17 19:13:10|6687.7|6681.7|6688.3|6682.3|6688.3|6682.3|6686.7|6680.7|32
1645125200000|2022-02-17 19:13:20|6687.3|6681.3|6687.3|6681.3|6688.3|6682.3|6687.3|6681.3|12
1645125210000|2022-02-17 19:13:30|6687.7|6681.7|6687.3|6681.3|6687.7|6681.7|6687.2|6681.2|14
1645125220000|2022-02-17 19:13:40|6687.7|6681.7|6687.3|6681.3|6690.2|6684.2|6686.7|6680.7|21
1645125230000|2022-02-17 19:13:50|6687.2|6681.2|6689.2|6683.2|6689.2|6683.2|6686.7|6680.7|4
1645125240000|2022-02-17 19:14:00|6689.3|6683.3|6690.7|6684.7|6690.7|6684.7|6689.3|6683.3|64
1645125250000|2022-02-17 19:14:10|6691.7|6685.7|6689.7|6683.7|6691.7|6685.7|6688.3|6682.3|87
1645125260000|2022-02-17 19:14:20|6688.8|6682.8|6688.7|6682.7|6689.2|6683.2|6687.3|6681.3|71
1645125270000|2022-02-17 19:14:30|6688.8|6682.8|6690.3|6684.3|6692.8|6686.8|6688.8|6682.8|79
1645125280000|2022-02-17 19:14:40|6690.7|6684.7|6691.7|6685.7|6693.8|6687.8|6690.7|6684.7|83
1645125290000|2022-02-17 19:14:50|6692.7|6686.7|6688.7|6682.7|6693.2|6687.2|6686.7|6680.7|73
1645125300000|2022-02-17 19:15:00|6688.2|6682.2|6685.2|6679.2|6688.2|6682.2|6682.7|6676.7|48
1645125310000|2022-02-17 19:15:10|6684.7|6678.7|6682.7|6676.7|6684.7|6678.7|6682.7|6676.7|23
1645125320000|2022-02-17 19:15:20|6682.2|6676.2|6680.7|6674.7|6682.2|6676.2|6680.7|6674.7|283
1645125330000|2022-02-17 19:15:30|6680.2|6674.2|6681|6675|6681.2|6675.2|6680.1|6674.1|28
1645125340000|2022-02-17 19:15:40|6680.6|6674.6|6680|6674|6680.6|6674.6|6679|6673|5
1645125350000|2022-02-17 19:15:50|6680.1|6674.1|6678.7|6672.7|6680.6|6674.6|6678.7|6672.7|2
1645125360000|2022-02-17 19:16:00|6678.1|6672.1|6677.6|6671.6|6678.2|6672.2|6677.5|6671.5|8
1645125370000|2022-02-17 19:16:10|6677.7|6671.7|6675.1|6669.1|6677.7|6671.7|6675.1|6669.1|17
1645125380000|2022-02-17 19:16:20|6675.5|6669.5|6675.2|6669.2|6675.5|6669.5|6675.1|6669.1|2
1645125400000|2022-02-17 19:16:40|6674.7|6668.7|6675.2|6669.2|6675.2|6669.2|6674.7|6668.7|0
1645125410000|2022-02-17 19:16:50|6675.1|6669.1|6676.2|6670.2|6676.2|6670.2|6675.1|6669.1|1
1645125420000|2022-02-17 19:17:00|6676.6|6670.6|6678.6|6672.6|6678.6|6672.6|6676.2|6670.2|51
1645125430000|2022-02-17 19:17:10|6678.2|6672.2|6677.6|6671.6|6678.2|6672.2|6677.6|6671.6|1
1645125440000|2022-02-17 19:17:20|6678|6672|6676.7|6670.7|6678.1|6672.1|6675.7|6669.7|5
1645125450000|2022-02-17 19:17:30|6675.6|6669.6|6677|6671|6677|6671|6675.6|6669.6|14
1645125460000|2022-02-17 19:17:40|||||||||5
1645125470000|2022-02-17 19:17:50|6677.5|6671.5|6677.5|6671.5|6677.6|6671.6|6677|6671|0
1645125480000|2022-02-17 19:18:00|6677.6|6671.6|6675.7|6669.7|6678.5|6672.5|6675.7|6669.7|4
1645125490000|2022-02-17 19:18:10|6676.1|6670.1|6676.5|6670.5|6677.6|6671.6|6675.5|6669.5|10
1645125500000|2022-02-17 19:18:20|6676.6|6670.6|6676.5|6670.5|6676.6|6670.6|6676.5|6670.5|0
1645125520000|2022-02-17 19:18:40|6677.6|6671.6|6677.6|6671.6|6677.6|6671.6|6677.6|6671.6|1
1645125530000|2022-02-17 19:18:50|6676.6|6670.6|6676.6|6670.6|6676.6|6670.6|6676.6|6670.6|3
1645125540000|2022-02-17 19:19:00|6676.5|6670.5|6676.6|6670.6|6677.5|6671.5|6676.5|6670.5|9
1645125550000|2022-02-17 19:19:10|6676.5|6670.5|6675.7|6669.7|6676.5|6670.5|6675.7|6669.7|0
1645125560000|2022-02-17 19:19:20|6676.1|6670.1|6676.7|6670.7|6678.7|6672.7|6676.1|6670.1|38
1645125570000|2022-02-17 19:19:30|6677.2|6671.2|6677.1|6671.1|6677.2|6671.2|6676.7|6670.7|0
1645125580000|2022-02-17 19:19:40|6676.7|6670.7|6677.2|6671.2|6677.2|6671.2|6673.7|6667.7|18
1645125590000|2022-02-17 19:19:50|6678.2|6672.2|6677.1|6671.1|6679.2|6673.2|6677.1|6671.1|8
1645146000000|2022-02-18 01:00:00|6678.7|6672.7|6676.7|6670.7|6678.7|6672.7|6668.3|6662.3|17
1645146010000|2022-02-18 01:00:10|6677.2|6671.2|6675.3|6669.3|6679.3|6673.3|6675.2|6669.2|2
1645146020000|2022-02-18 01:00:20|6674.2|6668.2|6676.7|6670.7|6676.7|6670.7|6672.7|6666.7|0
1645146030000|2022-02-18 01:00:30|6677.7|6671.7|6679.6|6673.6|6679.7|6673.7|6677.2|6671.2|0
1645146040000|2022-02-18 01:00:40|6678.4|6672.4|6684.7|6678.7|6684.7|6678.7|6678.3|6672.3|1
1645146050000|2022-02-18 01:00:50|6685.2|6679.2|6686.3|6680.3|6686.3|6680.3|6685.2|6679.2|13
1645146060000|2022-02-18 01:01:00|6685.8|6679.8|6680.5|6674.5|6686.4|6680.4|6680.5|6674.5|1
1645146070000|2022-02-18 01:01:10|6681.4|6675.4|6682.9|6676.9|6684.3|6678.3|6680.9|6674.9|0
1645146080000|2022-02-18 01:01:20|6683.3|6677.3|6682.4|6676.4|6683.4|6677.4|6681.8|6675.8|0
1645146090000|2022-02-18 01:01:30|6682.3|6676.3|6681.9|6675.9|6682.4|6676.4|6681.4|6675.4|0
1645146100000|2022-02-18 01:01:40|6682.3|6676.3|6681.9|6675.9|6682.3|6676.3|6681.4|6675.4|0
1645146110000|2022-02-18 01:01:50|6682.3|6676.3|6681.9|6675.9|6682.3|6676.3|6681.4|6675.4|0
1645146120000|2022-02-18 01:02:00|6682.4|6676.4|6681.9|6675.9|6682.8|6676.8|6681.9|6675.9|0
1645146130000|2022-02-18 01:02:10|6682.4|6676.4|6679.4|6673.4|6682.4|6676.4|6678.4|6672.4|5
1645146140000|2022-02-18 01:02:20|6680.3|6674.3|6680.9|6674.9|6682.9|6676.9|6680.3|6674.3|5
1645146150000|2022-02-18 01:02:30|6681.8|6675.8|6686.9|6680.9|6686.9|6680.9|6681.8|6675.8|1
1645146160000|2022-02-18 01:02:40|6686.4|6680.4|6687.8|6681.8|6687.8|6681.8|6685.9|6679.9|0
1645146170000|2022-02-18 01:02:50|6687.4|6681.4|6688.3|6682.3|6688.3|6682.3|6686.4|6680.4|2
1645146180000|2022-02-18 01:03:00|6687.8|6681.8|6684.9|6678.9|6687.8|6681.8|6684.4|6678.4|0
1645146190000|2022-02-18 01:03:10|6685.4|6679.4|6685.4|6679.4|6685.9|6679.9|6684.9|6678.9|0
1645146200000|2022-02-18 01:03:20|6685.9|6679.9|6681.9|6675.9|6686.4|6680.4|6681.9|6675.9|0
1645146210000|2022-02-18 01:03:30|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|6681.4|6675.4|0
1645146220000|2022-02-18 01:03:40|6680.8|6674.8|6679.8|6673.8|6680.8|6674.8|6679.4|6673.4|1
1645146230000|2022-02-18 01:03:50|6679.9|6673.9|6679.4|6673.4|6680.2|6674.2|6679.4|6673.4|0
1645146240000|2022-02-18 01:04:00|6679.8|6673.8|6676.4|6670.4|6679.8|6673.8|6675.9|6669.9|0
1645146250000|2022-02-18 01:04:10|6676.8|6670.8|6676.9|6670.9|6677.9|6671.9|6676|6670|1
1645146260000|2022-02-18 01:04:20|6678.8|6672.8|6677.4|6671.4|6678.8|6672.8|6676.3|6670.3|1
1645146270000|2022-02-18 01:04:30|6677.8|6671.8|6677.9|6671.9|6677.9|6671.9|6677.8|6671.8|0
1645146280000|2022-02-18 01:04:40|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|0
1645146290000|2022-02-18 01:04:50|6678.8|6672.8|6679.4|6673.4|6679.4|6673.4|6678.8|6672.8|1
1645146300000|2022-02-18 01:05:00|6681.9|6675.9|6677.4|6671.4|6682.3|6676.3|6677.4|6671.4|2
1645146310000|2022-02-18 01:05:10|6676.8|6670.8|6673.3|6667.3|6676.8|6670.8|6673.3|6667.3|3
1645146320000|2022-02-18 01:05:20|6673.7|6667.7|6674.2|6668.2|6674.2|6668.2|6673.7|6667.7|5
1645146330000|2022-02-18 01:05:30|6673.8|6667.8|6674.2|6668.2|6674.2|6668.2|6673.8|6667.8|0
1645146340000|2022-02-18 01:05:40|6673.8|6667.8|6672.3|6666.3|6673.8|6667.8|6671.7|6665.7|2
1645146350000|2022-02-18 01:05:50|6672.2|6666.2|6670.2|6664.2|6672.2|6666.2|6670.2|6664.2|0
1645146360000|2022-02-18 01:06:00|6670.7|6664.7|6669.7|6663.7|6670.7|6664.7|6669.2|6663.2|0
1645146370000|2022-02-18 01:06:10|6669.6|6663.6|6671.7|6665.7|6671.7|6665.7|6669.6|6663.6|1
1645146380000|2022-02-18 01:06:20|6672.7|6666.7|6673.2|6667.2|6674.7|6668.7|6672.7|6666.7|1
1645146390000|2022-02-18 01:06:30|6672.7|6666.7|6672.7|6666.7|6673.2|6667.2|6672.7|6666.7|0
1645146400000|2022-02-18 01:06:40|6672.8|6666.8|6673.2|6667.2|6673.2|6667.2|6672.8|6666.8|0
1645146420000|2022-02-18 01:07:00|6672.7|6666.7|6680.8|6674.8|6680.8|6674.8|6672.2|6666.2|2
1645146430000|2022-02-18 01:07:10|6681.2|6675.2|6681.2|6675.2|6682.2|6676.2|6681.2|6675.2|0
1645146440000|2022-02-18 01:07:20|6681.1|6675.1|6679.8|6673.8|6681.1|6675.1|6679.8|6673.8|0
1645146450000|2022-02-18 01:07:30|6677.4|6671.4|6677.9|6671.9|6677.9|6671.9|6676.9|6670.9|5
1645146460000|2022-02-18 01:07:40|6677.4|6671.4|6677.9|6671.9|6677.9|6671.9|6676.4|6670.4|1
1645146470000|2022-02-18 01:07:50|||||||||1
1645146490000|2022-02-18 01:08:10|6677.4|6671.4|6677.8|6671.8|6679.4|6673.4|6677.4|6671.4|0
1645146500000|2022-02-18 01:08:20|6678.3|6672.3|6677.9|6671.9|6678.4|6672.4|6677.9|6671.9|0
1645146510000|2022-02-18 01:08:30|6678.3|6672.3|6678.8|6672.8|6678.8|6672.8|6678.3|6672.3|0
1645146530000|2022-02-18 01:08:50|6678.4|6672.4|6678.8|6672.8|6678.8|6672.8|6678.4|6672.4|0
1645146540000|2022-02-18 01:09:00|6678.4|6672.4|6677.3|6671.3|6678.4|6672.4|6677.3|6671.3|1
1645146550000|2022-02-18 01:09:10|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|0
1645146570000|2022-02-18 01:09:30|6677.2|6671.2|6675.4|6669.4|6677.2|6671.2|6675.4|6669.4|0
1645146580000|2022-02-18 01:09:40|6675.9|6669.9|6675.4|6669.4|6675.9|6669.9|6675.4|6669.4|0
1645146590000|2022-02-18 01:09:50|6674.9|6668.9|6674.4|6668.4|6674.9|6668.9|6673.3|6667.3|2
1645146600000|2022-02-18 01:10:00|6673.4|6667.4|6672.4|6666.4|6673.4|6667.4|6671.9|6665.9|0
1645146620000|2022-02-18 01:10:20|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|0
1645146640000|2022-02-18 01:10:40|6673.9|6667.9|6673.9|6667.9|6674.4|6668.4|6673.9|6667.9|0
1645146650000|2022-02-18 01:10:50|6673.3|6667.3|6672.3|6666.3|6673.3|6667.3|6672.3|6666.3|1
1645146660000|2022-02-18 01:11:00|6671.9|6665.9|6671.4|6665.4|6671.9|6665.9|6671.4|6665.4|0
1645146670000|2022-02-18 01:11:10|6670.3|6664.3|6670.3|6664.3|6670.3|6664.3|6670.3|6664.3|1
1645146680000|2022-02-18 01:11:20|6670.4|6664.4|6671.9|6665.9|6671.9|6665.9|6670.4|6664.4|1
1645146690000|2022-02-18 01:11:30|6673.4|6667.4|6673.9|6667.9|6674.4|6668.4|6673.4|6667.4|0
1645146700000|2022-02-18 01:11:40|6674.4|6668.4|6673.9|6667.9|6674.4|6668.4|6673.9|6667.9|0
1645146710000|2022-02-18 01:11:50|6674.4|6668.4|6675.9|6669.9|6675.9|6669.9|6674.4|6668.4|0
1645146720000|2022-02-18 01:12:00|6676.9|6670.9|6677.3|6671.3|6677.3|6671.3|6676.9|6670.9|0
1645146730000|2022-02-18 01:12:10|6675.4|6669.4|6675.9|6669.9|6675.9|6669.9|6675.4|6669.4|0
1645146740000|2022-02-18 01:12:20|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|0
1645146750000|2022-02-18 01:12:30|6676.8|6670.8|6677.4|6671.4|6677.4|6671.4|6676.8|6670.8|0
1645146760000|2022-02-18 01:12:40|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|0
1645146780000|2022-02-18 01:13:00|6676.8|6670.8|6676.9|6670.9|6676.9|6670.9|6675.9|6669.9|0
1645146790000|2022-02-18 01:13:10|6676.4|6670.4|6677.4|6671.4|6677.4|6671.4|6676.4|6670.4|0
1645146800000|2022-02-18 01:13:20|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|0
1645146810000|2022-02-18 01:13:30|6677.4|6671.4|6677.9|6671.9|6678.4|6672.4|6677.4|6671.4|0
1645146820000|2022-02-18 01:13:40|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|0
1645146830000|2022-02-18 01:13:50|6677.9|6671.9|6676.9|6670.9|6677.9|6671.9|6676.9|6670.9|1
1645146840000|2022-02-18 01:14:00|6675.8|6669.8|6673.9|6667.9|6675.8|6669.8|6673.9|6667.9|1
1645146850000|2022-02-18 01:14:10|6674.4|6668.4|6673.9|6667.9|6674.4|6668.4|6673.9|6667.9|4
1645146870000|2022-02-18 01:14:30|6674.3|6668.3|6676.8|6670.8|6676.8|6670.8|6674.3|6668.3|1
1645146890000|2022-02-18 01:14:50|6676.7|6670.7|6676.3|6670.3|6676.7|6670.7|6676.3|6670.3|0
1645146900000|2022-02-18 01:15:00|6675.9|6669.9|6676.3|6670.3|6676.8|6670.8|6675.4|6669.4|0
1645146910000|2022-02-18 01:15:10|6675.9|6669.9|6677.8|6671.8|6677.8|6671.8|6675.9|6669.9|1
1645146920000|2022-02-18 01:15:20|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|6676.9|6670.9|0
1645146930000|2022-02-18 01:15:30|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|0
1645146940000|2022-02-18 01:15:40|6677.3|6671.3|6677.3|6671.3|6677.8|6671.8|6677.3|6671.3|0
1645146960000|2022-02-18 01:16:00|6678|6672|6679.4|6673.4|6679.4|6673.4|6678|6672|1
1645146970000|2022-02-18 01:16:10|6679.3|6673.3|6678.4|6672.4|6679.3|6673.3|6678.4|6672.4|0
1645146980000|2022-02-18 01:16:20|6677.9|6671.9|6678.4|6672.4|6678.4|6672.4|6677.9|6671.9|0
1645146990000|2022-02-18 01:16:30|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|0
1645147000000|2022-02-18 01:16:40|6679.4|6673.4|6679.4|6673.4|6679.4|6673.4|6679.4|6673.4|0
1645147010000|2022-02-18 01:16:50|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|5
1645147020000|2022-02-18 01:17:00|6677.3|6671.3|6676.4|6670.4|6677.3|6671.3|6676.4|6670.4|0
1645147040000|2022-02-18 01:17:20|6675.9|6669.9|6676.8|6670.8|6676.8|6670.8|6675.9|6669.9|1
1645147050000|2022-02-18 01:17:30|6677.3|6671.3|6676.7|6670.7|6677.3|6671.3|6676.7|6670.7|2
1645147060000|2022-02-18 01:17:40|6676.3|6670.3|6675.4|6669.4|6676.3|6670.3|6675.4|6669.4|0
1645147070000|2022-02-18 01:17:50|6675.9|6669.9|6676.3|6670.3|6676.3|6670.3|6675.9|6669.9|0
1645147080000|2022-02-18 01:18:00|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|0
1645147090000|2022-02-18 01:18:10|6674.4|6668.4|6672.3|6666.3|6674.4|6668.4|6672.3|6666.3|1
1645147140000|2022-02-18 01:19:00|6671.9|6665.9|6671.4|6665.4|6673.4|6667.4|6671.4|6665.4|2
1645147150000|2022-02-18 01:19:10|6671.9|6665.9|6673.9|6667.9|6673.9|6667.9|6671.4|6665.4|0
1645147160000|2022-02-18 01:19:20|6674.4|6668.4|6673.9|6667.9|6674.4|6668.4|6673.9|6667.9|0
1645147180000|2022-02-18 01:19:40|6673.8|6667.8|6673.4|6667.4|6673.8|6667.8|6673.4|6667.4|0
1645147200000|2022-02-18 01:20:00|6672.4|6666.4|6670.8|6664.8|6672.4|6666.4|6670.8|6664.8|2
1645147210000|2022-02-18 01:20:10|6670.4|6664.4|6668.9|6662.9|6671.9|6665.9|6668.9|6662.9|3
1645147220000|2022-02-18 01:20:20|6669.4|6663.4|6669.9|6663.9|6669.9|6663.9|6669.4|6663.4|0
1645147260000|2022-02-18 01:21:00|6670.4|6664.4|6669.4|6663.4|6670.4|6664.4|6669.4|6663.4|0
1645147270000|2022-02-18 01:21:10|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1645147290000|2022-02-18 01:21:30|6670.4|6664.4|6670.3|6664.3|6670.4|6664.4|6669.9|6663.9|0
1645147300000|2022-02-18 01:21:40|6669.9|6663.9|6670.4|6664.4|6670.4|6664.4|6669.9|6663.9|1
1645147310000|2022-02-18 01:21:50|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|0
1645147320000|2022-02-18 01:22:00|6670.4|6664.4|6669.4|6663.4|6670.4|6664.4|6669.4|6663.4|0
1645147330000|2022-02-18 01:22:10|6670.7|6664.7|6669.9|6663.9|6670.7|6664.7|6669.9|6663.9|0
1645147350000|2022-02-18 01:22:30|6670.4|6664.4|6669.9|6663.9|6670.4|6664.4|6669.9|6663.9|0
1645147360000|2022-02-18 01:22:40|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|0
1645147380000|2022-02-18 01:23:00|6668.5|6662.5|6664.4|6658.4|6668.5|6662.5|6664.4|6658.4|7
1645147390000|2022-02-18 01:23:10|6664.5|6658.5|6665.4|6659.4|6666.4|6660.4|6663.9|6657.9|4
1645147400000|2022-02-18 01:23:20|6665.3|6659.3|6664.9|6658.9|6665.3|6659.3|6664.9|6658.9|0
1645147410000|2022-02-18 01:23:30|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|0
1645147420000|2022-02-18 01:23:40|6664.4|6658.4|6663.4|6657.4|6665.9|6659.9|6663.4|6657.4|0
1645147430000|2022-02-18 01:23:50|6663.9|6657.9|6661.4|6655.4|6665.9|6659.9|6660.9|6654.9|30
1645147440000|2022-02-18 01:24:00|6660.9|6654.9|6659.8|6653.8|6660.9|6654.9|6658.4|6652.4|7
1645147450000|2022-02-18 01:24:10|6659.9|6653.9|6659.3|6653.3|6660.3|6654.3|6659.3|6653.3|0
1645147460000|2022-02-18 01:24:20|6660.4|6654.4|6659.9|6653.9|6660.4|6654.4|6659.4|6653.4|2
1645147470000|2022-02-18 01:24:30|6660.4|6654.4|6660.4|6654.4|6660.4|6654.4|6660.4|6654.4|0
1645147490000|2022-02-18 01:24:50|6660.3|6654.3|6659.4|6653.4|6660.3|6654.3|6659.4|6653.4|0
1645147500000|2022-02-18 01:25:00|6658.9|6652.9|6658.9|6652.9|6658.9|6652.9|6657.9|6651.9|0
1645147510000|2022-02-18 01:25:10|6658.4|6652.4|6658.9|6652.9|6659.9|6653.9|6658.4|6652.4|1
1645147540000|2022-02-18 01:25:40|6656.9|6650.9|6655.9|6649.9|6656.9|6650.9|6655.9|6649.9|0
1645147550000|2022-02-18 01:25:50|6655.4|6649.4|6659.9|6653.9|6659.9|6653.9|6655.4|6649.4|11
1645147560000|2022-02-18 01:26:00|6661.9|6655.9|6661.9|6655.9|6661.9|6655.9|6661.9|6655.9|1
1645147570000|2022-02-18 01:26:10|6662.4|6656.4|6662|6656|6662.4|6656.4|6661|6655|8
1645147580000|2022-02-18 01:26:20|6661.9|6655.9|6661.9|6655.9|6661.9|6655.9|6661.9|6655.9|0
1645147590000|2022-02-18 01:26:30|6662.4|6656.4|6661.9|6655.9|6662.4|6656.4|6661.9|6655.9|0
1645147600000|2022-02-18 01:26:40|6662.4|6656.4|6663.4|6657.4|6663.4|6657.4|6662.4|6656.4|1
1645147610000|2022-02-18 01:26:50|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|0
1645147620000|2022-02-18 01:27:00|6664.9|6658.9|6664.9|6658.9|6665.4|6659.4|6664.9|6658.9|0
1645147630000|2022-02-18 01:27:10|6663.9|6657.9|6665.8|6659.8|6666.2|6660.2|6663.9|6657.9|1
1645147640000|2022-02-18 01:27:20|6665.4|6659.4|6660.9|6654.9|6665.4|6659.4|6660.4|6654.4|2
1645147650000|2022-02-18 01:27:30|6661.4|6655.4|6660.9|6654.9|6661.4|6655.4|6660.9|6654.9|0
1645147660000|2022-02-18 01:27:40|6660.4|6654.4|6660.9|6654.9|6660.9|6654.9|6660.4|6654.4|0
1645147670000|2022-02-18 01:27:50|6661.4|6655.4|6659.9|6653.9|6661.4|6655.4|6658.9|6652.9|0
1645147680000|2022-02-18 01:28:00|6660.4|6654.4|6660.9|6654.9|6660.9|6654.9|6660.4|6654.4|0
1645147690000|2022-02-18 01:28:10|6660.4|6654.4|6660.4|6654.4|6660.9|6654.9|6660.4|6654.4|0
1645147700000|2022-02-18 01:28:20|6659.9|6653.9|6659.9|6653.9|6659.9|6653.9|6659.4|6653.4|1
1645147720000|2022-02-18 01:28:40|6659.8|6653.8|6659.9|6653.9|6659.9|6653.9|6659.4|6653.4|0
1645147730000|2022-02-18 01:28:50|6659.4|6653.4|6659.4|6653.4|6659.4|6653.4|6659.4|6653.4|0
1645147740000|2022-02-18 01:29:00|6658.9|6652.9|6660.9|6654.9|6660.9|6654.9|6658.9|6652.9|0
1645147750000|2022-02-18 01:29:10|6660.4|6654.4|6660.4|6654.4|6660.9|6654.9|6659.9|6653.9|0
1645147760000|2022-02-18 01:29:20|6661.4|6655.4|6661.9|6655.9|6661.9|6655.9|6661.4|6655.4|0
1645147770000|2022-02-18 01:29:30|6661.4|6655.4|6661.4|6655.4|6661.4|6655.4|6661.4|6655.4|0
1645147790000|2022-02-18 01:29:50|6661.9|6655.9|6661.9|6655.9|6661.9|6655.9|6661.9|6655.9|1
1645147800000|2022-02-18 01:30:00|6662.4|6656.4|6661.9|6655.9|6662.4|6656.4|6661.9|6655.9|0
1645147810000|2022-02-18 01:30:10|6662.4|6656.4|6665.4|6659.4|6665.9|6659.9|6662.4|6656.4|1
1645147830000|2022-02-18 01:30:30|6664.9|6658.9|6664.9|6658.9|6665.4|6659.4|6664.9|6658.9|0
1645147840000|2022-02-18 01:30:40|6664.4|6658.4|6663.9|6657.9|6664.9|6658.9|6663.9|6657.9|1
1645147850000|2022-02-18 01:30:50|6664.4|6658.4|6665.4|6659.4|6665.4|6659.4|6664.4|6658.4|0
1645147860000|2022-02-18 01:31:00|6664.9|6658.9|6665.4|6659.4|6665.9|6659.9|6664.9|6658.9|1
1645147870000|2022-02-18 01:31:10|6664.4|6658.4|6666.9|6660.9|6666.9|6660.9|6664.4|6658.4|1
1645147880000|2022-02-18 01:31:20|6667.9|6661.9|6668.9|6662.9|6668.9|6662.9|6667.9|6661.9|2
1645147900000|2022-02-18 01:31:40|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1645147910000|2022-02-18 01:31:50|6670.3|6664.3|6669.8|6663.8|6670.4|6664.4|6669.8|6663.8|0
1645147920000|2022-02-18 01:32:00|6671.6|6665.6|6672.4|6666.4|6672.4|6666.4|6671.6|6665.6|2
1645147930000|2022-02-18 01:32:10|6672.9|6666.9|6674.4|6668.4|6674.4|6668.4|6672.9|6666.9|11
1645147940000|2022-02-18 01:32:20|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|6672.9|6666.9|2
1645147950000|2022-02-18 01:32:30|6673.8|6667.8|6673.9|6667.9|6674.3|6668.3|6673.8|6667.8|0
1645147960000|2022-02-18 01:32:40|6674.7|6668.7|6674.8|6668.8|6674.8|6668.8|6674.7|6668.7|1
1645147970000|2022-02-18 01:32:50|6674.4|6668.4|6678.4|6672.4|6679.9|6673.9|6674.4|6668.4|3
1645147980000|2022-02-18 01:33:00|6678.9|6672.9|6679.9|6673.9|6681.8|6675.8|6678.9|6672.9|1
1645147990000|2022-02-18 01:33:10|6679.4|6673.4|6675.9|6669.9|6679.4|6673.4|6675.9|6669.9|1
1645148000000|2022-02-18 01:33:20|6674.9|6668.9|6675.4|6669.4|6675.4|6669.4|6674.9|6668.9|0
1645148010000|2022-02-18 01:33:30|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|0
1645148020000|2022-02-18 01:33:40|6677.4|6671.4|6677.9|6671.9|6677.9|6671.9|6677.4|6671.4|1
1645148030000|2022-02-18 01:33:50|6677.7|6671.7|6677.9|6671.9|6677.9|6671.9|6677.4|6671.4|0
1645148040000|2022-02-18 01:34:00|6678.4|6672.4|6677.4|6671.4|6678.4|6672.4|6676.9|6670.9|0
1645148050000|2022-02-18 01:34:10|6677.9|6671.9|6676.5|6670.5|6677.9|6671.9|6676.4|6670.4|0
1645148060000|2022-02-18 01:34:20|6677.4|6671.4|6677.4|6671.4|6677.9|6671.9|6677.4|6671.4|0
1645148070000|2022-02-18 01:34:30|6676.9|6670.9|6677.4|6671.4|6677.4|6671.4|6676.4|6670.4|0
1645148080000|2022-02-18 01:34:40|6677.9|6671.9|6677.9|6671.9|6677.9|6671.9|6677.9|6671.9|0
1645148090000|2022-02-18 01:34:50|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|0
1645148100000|2022-02-18 01:35:00|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|0
1645148110000|2022-02-18 01:35:10|6678.8|6672.8|6678.9|6672.9|6679.4|6673.4|6678.8|6672.8|1
1645148130000|2022-02-18 01:35:30|6679.3|6673.3|6679.4|6673.4|6679.4|6673.4|6679.3|6673.3|0
1645148140000|2022-02-18 01:35:40|6679.3|6673.3|6678.9|6672.9|6679.3|6673.3|6678.9|6672.9|0
1645148150000|2022-02-18 01:35:50|6678.8|6672.8|6677.9|6671.9|6678.8|6672.8|6677.9|6671.9|0
1645148160000|2022-02-18 01:36:00|6676.9|6670.9|6674.9|6668.9|6676.9|6670.9|6674.9|6668.9|0
1645148170000|2022-02-18 01:36:10|6675.3|6669.3|6675.9|6669.9|6676.4|6670.4|6674.9|6668.9|1
1645148180000|2022-02-18 01:36:20|6675.4|6669.4|6675.9|6669.9|6675.9|6669.9|6675.4|6669.4|0
1645148190000|2022-02-18 01:36:30|6675.4|6669.4|6675.9|6669.9|6675.9|6669.9|6675.4|6669.4|0
1645148200000|2022-02-18 01:36:40|6676.4|6670.4|6677.4|6671.4|6677.4|6671.4|6676.4|6670.4|0
1645148210000|2022-02-18 01:36:50|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|0
1645148220000|2022-02-18 01:37:00|6676.9|6670.9|6672.4|6666.4|6676.9|6670.9|6672.4|6666.4|8
1645148230000|2022-02-18 01:37:10|6673.3|6667.3|6673.9|6667.9|6673.9|6667.9|6673.3|6667.3|1
1645148240000|2022-02-18 01:37:20|6674.3|6668.3|6673.8|6667.8|6674.3|6668.3|6673.8|6667.8|1
1645148250000|2022-02-18 01:37:30|6673.4|6667.4|6672.4|6666.4|6673.4|6667.4|6672.4|6666.4|0
1645148260000|2022-02-18 01:37:40|6672.3|6666.3|6671.9|6665.9|6672.3|6666.3|6671.9|6665.9|0
1645148270000|2022-02-18 01:37:50|6672.4|6666.4|6673.9|6667.9|6674.3|6668.3|6672.4|6666.4|1
1645148290000|2022-02-18 01:38:10|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|0
1645148300000|2022-02-18 01:38:20|6673|6667|6671.9|6665.9|6673|6667|6671.4|6665.4|0
1645148320000|2022-02-18 01:38:40|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|0
1645148330000|2022-02-18 01:38:50|6674.3|6668.3|6675.9|6669.9|6675.9|6669.9|6674.3|6668.3|0
1645148340000|2022-02-18 01:39:00|6675.4|6669.4|6675.9|6669.9|6675.9|6669.9|6675.4|6669.4|9
1645148350000|2022-02-18 01:39:10|6674.9|6668.9|6674.4|6668.4|6674.9|6668.9|6674.4|6668.4|0
1645148360000|2022-02-18 01:39:20|6674.9|6668.9|6674.4|6668.4|6674.9|6668.9|6673.9|6667.9|1
1645148370000|2022-02-18 01:39:30|6674.8|6668.8|6675.4|6669.4|6675.4|6669.4|6674.8|6668.8|0
1645148380000|2022-02-18 01:39:40|6674.9|6668.9|6675.4|6669.4|6675.8|6669.8|6674.9|6668.9|0
1645148390000|2022-02-18 01:39:50|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|0
1645148400000|2022-02-18 01:40:00|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|0
1645148410000|2022-02-18 01:40:10|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|0
1645148420000|2022-02-18 01:40:20|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|0
1645148430000|2022-02-18 01:40:30|6675.9|6669.9|6676.4|6670.4|6676.4|6670.4|6675.9|6669.9|0
1645148440000|2022-02-18 01:40:40|6676.9|6670.9|6679.9|6673.9|6679.9|6673.9|6676.9|6670.9|4
1645148450000|2022-02-18 01:40:50|6679.8|6673.8|6678.8|6672.8|6679.8|6673.8|6678.8|6672.8|0
1645148460000|2022-02-18 01:41:00|6678.4|6672.4|6678.8|6672.8|6678.8|6672.8|6678.4|6672.4|0
1645148470000|2022-02-18 01:41:10|6679.3|6673.3|6679.3|6673.3|6679.3|6673.3|6679.3|6673.3|0
1645148480000|2022-02-18 01:41:20|6679.4|6673.4|6680.4|6674.4|6681.4|6675.4|6679.4|6673.4|4
1645148490000|2022-02-18 01:41:30|6680.3|6674.3|6679.4|6673.4|6680.9|6674.9|6679.4|6673.4|0
1645148500000|2022-02-18 01:41:40|6679.9|6673.9|6679.4|6673.4|6679.9|6673.9|6679.4|6673.4|0
1645148510000|2022-02-18 01:41:50|6679.5|6673.5|6677.9|6671.9|6679.5|6673.5|6677.9|6671.9|2
1645148520000|2022-02-18 01:42:00|6677.4|6671.4|6674.9|6668.9|6677.4|6671.4|6674.4|6668.4|0
1645148530000|2022-02-18 01:42:10|6674.4|6668.4|6673.9|6667.9|6674.4|6668.4|6673.9|6667.9|0
1645148540000|2022-02-18 01:42:20|6674.3|6668.3|6674.9|6668.9|6674.9|6668.9|6673.9|6667.9|0
1645148550000|2022-02-18 01:42:30|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|0
1645148560000|2022-02-18 01:42:40|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|0
1645148580000|2022-02-18 01:43:00|6676.3|6670.3|6676.9|6670.9|6676.9|6670.9|6676.3|6670.3|1
1645148630000|2022-02-18 01:43:50|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6
1645148640000|2022-02-18 01:44:00|6675.4|6669.4|6675.5|6669.5|6675.5|6669.5|6675|6669|0
1645148650000|2022-02-18 01:44:10|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|0
1645148670000|2022-02-18 01:44:30|6675|6669|6675.4|6669.4|6675.4|6669.4|6675|6669|0
1645148680000|2022-02-18 01:44:40|6675.5|6669.5|6675.9|6669.9|6675.9|6669.9|6675.5|6669.5|0
1645148690000|2022-02-18 01:44:50|6675.5|6669.5|6674.5|6668.5|6675.5|6669.5|6674|6668|0
1645148700000|2022-02-18 01:45:00|6675|6669|6677.4|6671.4|6677.4|6671.4|6673.5|6667.5|5
1645148710000|2022-02-18 01:45:10|6677.9|6671.9|6677|6671|6677.9|6671.9|6677|6671|0
1645148730000|2022-02-18 01:45:30|6676.5|6670.5|6676|6670|6676.5|6670.5|6675.9|6669.9|1
1645148740000|2022-02-18 01:45:40|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|0
1645148750000|2022-02-18 01:45:50|6676|6670|6676|6670|6676|6670|6676|6670|0
1645148760000|2022-02-18 01:46:00|6675.9|6669.9|6676.4|6670.4|6676.4|6670.4|6675.9|6669.9|1
1645148770000|2022-02-18 01:46:10|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|0
1645148780000|2022-02-18 01:46:20|6677|6671|6677.9|6671.9|6677.9|6671.9|6677|6671|0
1645148790000|2022-02-18 01:46:30|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|0
1645148830000|2022-02-18 01:47:10|6677|6671|6677|6671|6677|6671|6677|6671|0
1645148850000|2022-02-18 01:47:30|6677.4|6671.4|6677|6671|6677.4|6671.4|6677|6671|0
1645148860000|2022-02-18 01:47:40|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|0
1645148870000|2022-02-18 01:47:50|6677.9|6671.9|6678.5|6672.5|6679.5|6673.5|6677.9|6671.9|1
1645148880000|2022-02-18 01:48:00|6678|6672|6678.9|6672.9|6678.9|6672.9|6678|6672|0
1645148910000|2022-02-18 01:48:30|6678.5|6672.5|6678|6672|6678.5|6672.5|6678|6672|0
1645148940000|2022-02-18 01:49:00|6677|6671|6677|6671|6677|6671|6677|6671|0
1645148950000|2022-02-18 01:49:10|6677.4|6671.4|6678|6672|6678.4|6672.4|6677.4|6671.4|1
1645148960000|2022-02-18 01:49:20|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|0
1645148980000|2022-02-18 01:49:40|6679|6673|6681|6675|6681|6675|6679|6673|1
1645148990000|2022-02-18 01:49:50|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|0
1645149000000|2022-02-18 01:50:00|6681.9|6675.9|6681.5|6675.5|6681.9|6675.9|6681.5|6675.5|0
1645149010000|2022-02-18 01:50:10|6682|6676|6682|6676|6682|6676|6682|6676|0
1645149020000|2022-02-18 01:50:20|6682.2|6676.2|6683|6677|6683.9|6677.9|6682.2|6676.2|0
1645149030000|2022-02-18 01:50:30|6683.5|6677.5|6682.5|6676.5|6683.5|6677.5|6682.5|6676.5|0
1645149040000|2022-02-18 01:50:40|6682.4|6676.4|6681.5|6675.5|6682.4|6676.4|6681.5|6675.5|0
1645149080000|2022-02-18 01:51:20|||||||||2
1645149100000|2022-02-18 01:51:40|6682|6676|6682.5|6676.5|6683.9|6677.9|6682|6676|1
1645149110000|2022-02-18 01:51:50|6683|6677|6684.4|6678.4|6684.4|6678.4|6682.5|6676.5|0
1645149120000|2022-02-18 01:52:00|6683.5|6677.5|6682.5|6676.5|6684|6678|6682.5|6676.5|2
1645149130000|2022-02-18 01:52:10|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|0
1645149150000|2022-02-18 01:52:30|6684.5|6678.5|6684.9|6678.9|6685.9|6679.9|6684.5|6678.5|1
1645149170000|2022-02-18 01:52:50|6686.4|6680.4|6685.9|6679.9|6686.4|6680.4|6685.9|6679.9|0
1645149190000|2022-02-18 01:53:10|6685.5|6679.5|6686|6680|6686|6680|6685.5|6679.5|3
1645149220000|2022-02-18 01:53:40|6685.9|6679.9|6685.4|6679.4|6685.9|6679.9|6685.4|6679.4|0
1645149230000|2022-02-18 01:53:50|6685|6679|6685.5|6679.5|6685.5|6679.5|6685|6679|0
1645149240000|2022-02-18 01:54:00|6686.9|6680.9|6687.4|6681.4|6687.9|6681.9|6686.9|6680.9|17
1645149250000|2022-02-18 01:54:10|6687|6681|6686.4|6680.4|6687.4|6681.4|6686.4|6680.4|1
1645149260000|2022-02-18 01:54:20|6685.9|6679.9|6686.5|6680.5|6686.5|6680.5|6685.9|6679.9|0
1645149270000|2022-02-18 01:54:30|6686|6680|6686|6680|6686|6680|6686|6680|0
1645149280000|2022-02-18 01:54:40|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|0
1645149290000|2022-02-18 01:54:50|6684.6|6678.6|6684.4|6678.4|6684.6|6678.6|6684.4|6678.4|1
1645149300000|2022-02-18 01:55:00|6684|6678|6684|6678|6684.9|6678.9|6684|6678|0
1645149310000|2022-02-18 01:55:10|6684.9|6678.9|6684.4|6678.4|6686|6680|6684.4|6678.4|0
1645149330000|2022-02-18 01:55:30|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|0
1645149340000|2022-02-18 01:55:40|6683.4|6677.4|6684|6678|6684|6678|6682.9|6676.9|1
1645149350000|2022-02-18 01:55:50|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|0
1645149360000|2022-02-18 01:56:00|6683.9|6677.9|6685|6679|6685|6679|6683.9|6677.9|0
1645149380000|2022-02-18 01:56:20|6685.5|6679.5|6685.9|6679.9|6686|6680|6685.5|6679.5|0
1645149390000|2022-02-18 01:56:30|6685|6679|6685|6679|6685|6679|6685|6679|0
1645149400000|2022-02-18 01:56:40|6685.9|6679.9|6686|6680|6686.5|6680.5|6685.9|6679.9|0
1645149430000|2022-02-18 01:57:10|6686.5|6680.5|6687.4|6681.4|6687.4|6681.4|6686.5|6680.5|0
1645149440000|2022-02-18 01:57:20|6687.5|6681.5|6687.4|6681.4|6687.9|6681.9|6687.4|6681.4|1
1645149450000|2022-02-18 01:57:30|6686.9|6680.9|6686.9|6680.9|6686.9|6680.9|6686.9|6680.9|0
1645149480000|2022-02-18 01:58:00|6686|6680|6686.9|6680.9|6686.9|6680.9|6686|6680|0
1645149500000|2022-02-18 01:58:20|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|0
1645149520000|2022-02-18 01:58:40|6686.5|6680.5|6686.9|6680.9|6686.9|6680.9|6686.5|6680.5|2
1645149530000|2022-02-18 01:58:50|6686.4|6680.4|6686|6680|6686.4|6680.4|6686|6680|0
1645149540000|2022-02-18 01:59:00|6685.9|6679.9|6684|6678|6686|6680|6683.5|6677.5|0
1645149550000|2022-02-18 01:59:10|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|0
1645149570000|2022-02-18 01:59:30|6683|6677|6682.5|6676.5|6683|6677|6682.5|6676.5|0
1645149590000|2022-02-18 01:59:50|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|0
1645149600000|2022-02-18 02:00:00|6683.4|6677.4|6681.4|6675.4|6683.4|6677.4|6681.4|6675.4|0
1645149610000|2022-02-18 02:00:10|6680.9|6674.9|6679.4|6673.4|6681.4|6675.4|6679.4|6673.4|0
1645149620000|2022-02-18 02:00:20|6679.5|6673.5|6680|6674|6681|6675|6679.5|6673.5|36
1645149630000|2022-02-18 02:00:30|6681|6675|6680|6674|6681|6675|6680|6674|0
1645149640000|2022-02-18 02:00:40|6680.5|6674.5|6681.5|6675.5|6681.5|6675.5|6680.5|6674.5|0
1645149650000|2022-02-18 02:00:50|6681|6675|6681|6675|6681|6675|6680.5|6674.5|0
1645149660000|2022-02-18 02:01:00|6681.5|6675.5|6683|6677|6683|6677|6681.5|6675.5|0
1645149670000|2022-02-18 02:01:10|6682.5|6676.5|6682|6676|6682.5|6676.5|6682|6676|0
1645149680000|2022-02-18 02:01:20|6682.5|6676.5|6683|6677|6683|6677|6682.5|6676.5|0
1645149700000|2022-02-18 02:01:40|6682.9|6676.9|6682|6676|6682.9|6676.9|6682|6676|0
1645149720000|2022-02-18 02:02:00|6681.9|6675.9|6681.5|6675.5|6681.9|6675.9|6681|6675|0
1645149730000|2022-02-18 02:02:10|6683|6677|6682.5|6676.5|6683|6677|6682.5|6676.5|0
1645149740000|2022-02-18 02:02:20|||||||||1
1645149760000|2022-02-18 02:02:40|6682|6676|6682|6676|6682|6676|6682|6676|0
1645149770000|2022-02-18 02:02:50|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|0
1645149780000|2022-02-18 02:03:00|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|0
1645149810000|2022-02-18 02:03:30|6682|6676|6682|6676|6682|6676|6682|6676|0
1645149820000|2022-02-18 02:03:40|6681.5|6675.5|6680.5|6674.5|6681.5|6675.5|6680.5|6674.5|0
1645149860000|2022-02-18 02:04:20|6681|6675|6682.5|6676.5|6682.5|6676.5|6681|6675|0
1645149870000|2022-02-18 02:04:30|6682.9|6676.9|6684|6678|6684|6678|6682.9|6676.9|0
1645149880000|2022-02-18 02:04:40|6685|6679|6685|6679|6685|6679|6685|6679|0
1645149890000|2022-02-18 02:04:50|6684.9|6678.9|6684|6678|6684.9|6678.9|6684|6678|1
1645149900000|2022-02-18 02:05:00|6683|6677|6683|6677|6683|6677|6683|6677|0
1645149910000|2022-02-18 02:05:10|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|1
1645149940000|2022-02-18 02:05:40|6682.9|6676.9|6683|6677|6683|6677|6682.9|6676.9|0
1645149980000|2022-02-18 02:06:20|6682.5|6676.5|6682|6676|6682.5|6676.5|6682|6676|0
1645149990000|2022-02-18 02:06:30|6681.5|6675.5|6682|6676|6682|6676|6681.5|6675.5|0
1645150010000|2022-02-18 02:06:50|6681.5|6675.5|6681|6675|6681.5|6675.5|6681|6675|0
1645150030000|2022-02-18 02:07:10|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|0
1645150060000|2022-02-18 02:07:40|6681|6675|6681|6675|6681|6675|6681|6675|0
1645150070000|2022-02-18 02:07:50|6680.9|6674.9|6680.5|6674.5|6680.9|6674.9|6680.5|6674.5|0
1645150080000|2022-02-18 02:08:00|6681|6675|6681|6675|6681|6675|6681|6675|0
1645150090000|2022-02-18 02:08:10|6680.9|6674.9|6679|6673|6680.9|6674.9|6679|6673|0
1645150100000|2022-02-18 02:08:20|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|6676|6670|2
1645150140000|2022-02-18 02:09:00|6677|6671|6676.5|6670.5|6677|6671|6676.5|6670.5|0
1645150160000|2022-02-18 02:09:20|6676|6670|6676|6670|6676|6670|6676|6670|0
1645150170000|2022-02-18 02:09:30|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|0
1645150180000|2022-02-18 02:09:40|6676|6670|6674.5|6668.5|6676|6670|6674.4|6668.4|10
1645150190000|2022-02-18 02:09:50|6673.9|6667.9|6673.4|6667.4|6674|6668|6673.4|6667.4|4
1645150200000|2022-02-18 02:10:00|6673.5|6667.5|6675|6669|6675|6669|6673.5|6667.5|2
1645150210000|2022-02-18 02:10:10|6675.1|6669.1|6677|6671|6677|6671|6675.1|6669.1|0
1645150220000|2022-02-18 02:10:20|6677.4|6671.4|6676.5|6670.5|6677.4|6671.4|6676.5|6670.5|1
1645150250000|2022-02-18 02:10:50|6677|6671|6678|6672|6678|6672|6677|6671|0
1645150260000|2022-02-18 02:11:00|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|0
1645150270000|2022-02-18 02:11:10|6679|6673|6679|6673|6679|6673|6679|6673|0
1645150280000|2022-02-18 02:11:20|6678.9|6672.9|6679|6673|6679|6673|6678.5|6672.5|0
1645150290000|2022-02-18 02:11:30|6678.5|6672.5|6678.5|6672.5|6679|6673|6678.5|6672.5|0
1645150310000|2022-02-18 02:11:50|6678|6672|6678|6672|6678|6672|6678|6672|0
1645150320000|2022-02-18 02:12:00|6677.9|6671.9|6678.5|6672.5|6678.5|6672.5|6677.5|6671.5|0
1645150380000|2022-02-18 02:13:00|6678|6672|6678|6672|6678|6672|6677|6671|0
1645150410000|2022-02-18 02:13:30|6677.5|6671.5|6678|6672|6678|6672|6677.5|6671.5|0
1645150430000|2022-02-18 02:13:50|6678.4|6672.4|6678.5|6672.5|6678.5|6672.5|6678.4|6672.4|0
1645150450000|2022-02-18 02:14:10|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|0
1645150470000|2022-02-18 02:14:30|6677.4|6671.4|6676.5|6670.5|6677.4|6671.4|6676.5|6670.5|0
1645150480000|2022-02-18 02:14:40|6677|6671|6677|6671|6677|6671|6676.5|6670.5|0
1645150490000|2022-02-18 02:14:50|6676.9|6670.9|6676.5|6670.5|6676.9|6670.9|6676.5|6670.5|0
1645150530000|2022-02-18 02:15:30|6677|6671|6677|6671|6677|6671|6677|6671|0
1645150550000|2022-02-18 02:15:50|6678|6672|6678|6672|6678|6672|6678|6672|0
1645150590000|2022-02-18 02:16:30|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|0
1645150640000|2022-02-18 02:17:20|6678.5|6672.5|6678|6672|6678.5|6672.5|6678|6672|0
1645150700000|2022-02-18 02:18:20|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|0
1645150770000|2022-02-18 02:19:30|6679|6673|6681|6675|6681|6675|6679|6673|0
1645150780000|2022-02-18 02:19:40|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|0
1645150790000|2022-02-18 02:19:50|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|0
1645150820000|2022-02-18 02:20:20|6679|6673|6679|6673|6679|6673|6679|6673|0
1645150840000|2022-02-18 02:20:40|6678|6672|6678|6672|6678|6672|6678|6672|0
1645150880000|2022-02-18 02:21:20|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|0
1645150920000|2022-02-18 02:22:00|6678|6672|6678|6672|6678|6672|6678|6672|0
1645150950000|2022-02-18 02:22:30|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|0
1645150960000|2022-02-18 02:22:40|6678|6672|6679|6673|6679|6673|6678|6672|0
1645151160000|2022-02-18 02:26:00|6679.5|6673.5|6680|6674|6680|6674|6679.5|6673.5|0
1645151170000|2022-02-18 02:26:10|6680.4|6674.4|6681|6675|6681|6675|6680.4|6674.4|0
1645151180000|2022-02-18 02:26:20|6680.5|6674.5|6679.5|6673.5|6680.5|6674.5|6679.5|6673.5|0
1645151220000|2022-02-18 02:27:00|6679|6673|6679|6673|6679|6673|6679|6673|0
1645151240000|2022-02-18 02:27:20|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|0
1645151260000|2022-02-18 02:27:40|6679|6673|6679|6673|6679|6673|6679|6673|0
1645151400000|2022-02-18 02:30:00|6678.1|6672.1|6678|6672|6678.1|6672.1|6678|6672|0
1645151410000|2022-02-18 02:30:10|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|0
1645151420000|2022-02-18 02:30:20|6678.4|6672.4|6678|6672|6678.4|6672.4|6678|6672|0
1645151430000|2022-02-18 02:30:30|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|0
1645151450000|2022-02-18 02:30:50|6679|6673|6679|6673|6679|6673|6679|6673|0
1645151460000|2022-02-18 02:31:00|6679.9|6673.9|6680.5|6674.5|6680.5|6674.5|6679.9|6673.9|0
1645151480000|2022-02-18 02:31:20|6680.4|6674.4|6680|6674|6680.4|6674.4|6680|6674|0
1645151500000|2022-02-18 02:31:40|6679.9|6673.9|6679|6673|6679.9|6673.9|6679|6673|0
1645151520000|2022-02-18 02:32:00|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|0
1645151530000|2022-02-18 02:32:10|6678|6672|6677.5|6671.5|6678|6672|6677.5|6671.5|0
1645151540000|2022-02-18 02:32:20|6678|6672|6678|6672|6678|6672|6678|6672|0
1645151550000|2022-02-18 02:32:30|6678.5|6672.5|6677|6671|6678.5|6672.5|6677|6671|0
1645151560000|2022-02-18 02:32:40|6677.5|6671.5|6677.5|6671.5|6678|6672|6677.5|6671.5|0
1645151580000|2022-02-18 02:33:00|6677.4|6671.4|6676.5|6670.5|6677.4|6671.4|6676.5|6670.5|0
1645151610000|2022-02-18 02:33:30|6677|6671|6678|6672|6678|6672|6677|6671|0
1645151640000|2022-02-18 02:34:00|6679.5|6673.5|6679|6673|6679.5|6673.5|6679|6673|0
1645151650000|2022-02-18 02:34:10|6679.4|6673.4|6680|6674|6680|6674|6679.4|6673.4|2
1645151660000|2022-02-18 02:34:20|6679|6673|6679|6673|6679|6673|6678.5|6672.5|0
1645151670000|2022-02-18 02:34:30|6680|6674|6680|6674|6680.5|6674.5|6680|6674|0
1645151680000|2022-02-18 02:34:40|6679.5|6673.5|6679|6673|6679.5|6673.5|6679|6673|0
1645151700000|2022-02-18 02:35:00|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|6678.5|6672.5|0
1645151710000|2022-02-18 02:35:10|6678|6672|6677|6671|6678|6672|6677|6671|0
1645151720000|2022-02-18 02:35:20|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|0
1645151730000|2022-02-18 02:35:30|6676.4|6670.4|6675|6669|6676.4|6670.4|6675|6669|0
1645151750000|2022-02-18 02:35:50|6675.9|6669.9|6675|6669|6675.9|6669.9|6675|6669|0
1645151780000|2022-02-18 02:36:20|6674.9|6668.9|6674|6668|6674.9|6668.9|6674|6668|0
1645151790000|2022-02-18 02:36:30|6674.5|6668.5|6675.4|6669.4|6675.4|6669.4|6674.5|6668.5|0
1645151810000|2022-02-18 02:36:50|6675|6669|6675|6669|6675|6669|6675|6669|0
1645151820000|2022-02-18 02:37:00|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|0
1645151830000|2022-02-18 02:37:10|6675|6669|6675|6669|6675|6669|6675|6669|0
1645151850000|2022-02-18 02:37:30|6674|6668|6674|6668|6674|6668|6674|6668|0
1645151860000|2022-02-18 02:37:40|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|0
1645151870000|2022-02-18 02:37:50|6674.3|6668.3|6673.4|6667.4|6674.3|6668.3|6673.4|6667.4|0
1645151910000|2022-02-18 02:38:30|||||||||1
1645151930000|2022-02-18 02:38:50|6673.5|6667.5|6673.4|6667.4|6673.5|6667.5|6672.5|6666.5|1
1645151940000|2022-02-18 02:39:00|6672.9|6666.9|6672.5|6666.5|6673.4|6667.4|6672.5|6666.5|1
1645151950000|2022-02-18 02:39:10|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|1
1645151960000|2022-02-18 02:39:20|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|0
1645151970000|2022-02-18 02:39:30|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|0
1645151980000|2022-02-18 02:39:40|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|0
1645152000000|2022-02-18 02:40:00|6673.4|6667.4|6672.9|6666.9|6673.4|6667.4|6672|6666|2
1645152040000|2022-02-18 02:40:40|6672.4|6666.4|6670|6664|6672.4|6666.4|6670|6664|0
1645152050000|2022-02-18 02:40:50|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645152060000|2022-02-18 02:41:00|6671.4|6665.4|6671.4|6665.4|6671.4|6665.4|6670.5|6664.5|2
1645152070000|2022-02-18 02:41:10|6670.5|6664.5|6671|6665|6671|6665|6670.5|6664.5|0
1645152080000|2022-02-18 02:41:20|6671.4|6665.4|6671.4|6665.4|6671.4|6665.4|6671.4|6665.4|0
1645152090000|2022-02-18 02:41:30|6671|6665|6671.4|6665.4|6671.4|6665.4|6670.5|6664.5|1
1645152100000|2022-02-18 02:41:40|6670.9|6664.9|6671.4|6665.4|6671.4|6665.4|6670.9|6664.9|0
1645152110000|2022-02-18 02:41:50|6670.5|6664.5|6670.9|6664.9|6671.4|6665.4|6670.5|6664.5|0
1645152120000|2022-02-18 02:42:00|6671|6665|6671.4|6665.4|6671.4|6665.4|6671|6665|0
1645152130000|2022-02-18 02:42:10|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|0
1645152150000|2022-02-18 02:42:30|6672.4|6666.4|6671.9|6665.9|6672.4|6666.4|6671.9|6665.9|0
1645152180000|2022-02-18 02:43:00|6672.4|6666.4|6672.9|6666.9|6673.4|6667.4|6672.4|6666.4|1
1645152190000|2022-02-18 02:43:10|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|0
1645152200000|2022-02-18 02:43:20|6673.9|6667.9|6673.4|6667.4|6673.9|6667.9|6673.4|6667.4|9
1645152230000|2022-02-18 02:43:50|6672.1|6666.1|6672.9|6666.9|6673.9|6667.9|6672.1|6666.1|4
1645152310000|2022-02-18 02:45:10|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|0
1645152320000|2022-02-18 02:45:20|6672.4|6666.4|6671|6665|6672.4|6666.4|6671|6665|0
1645152330000|2022-02-18 02:45:30|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645152340000|2022-02-18 02:45:40|6671|6665|6670.5|6664.5|6671|6665|6670|6664|0
1645152350000|2022-02-18 02:45:50|6670|6664|6670|6664|6670|6664|6670|6664|0
1645152380000|2022-02-18 02:46:20|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645152400000|2022-02-18 02:46:40|6670.9|6664.9|6670|6664|6670.9|6664.9|6670|6664|0
1645152410000|2022-02-18 02:46:50|6669.5|6663.5|6669|6663|6669.5|6663.5|6668.9|6662.9|0
1645152420000|2022-02-18 02:47:00|6669.4|6663.4|6669.5|6663.5|6669.5|6663.5|6669.4|6663.4|0
1645152430000|2022-02-18 02:47:10|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|0
1645152490000|2022-02-18 02:48:10|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|0
1645152500000|2022-02-18 02:48:20|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|0
1645152510000|2022-02-18 02:48:30|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|0
1645152540000|2022-02-18 02:49:00|6669|6663|6672.9|6666.9|6672.9|6666.9|6669|6663|4
1645152550000|2022-02-18 02:49:10|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|0
1645152560000|2022-02-18 02:49:20|6671|6665|6671|6665|6671|6665|6671|6665|0
1645152580000|2022-02-18 02:49:40|6670.9|6664.9|6669.9|6663.9|6670.9|6664.9|6669.9|6663.9|0
1645152640000|2022-02-18 02:50:40|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|0
1645152650000|2022-02-18 02:50:50|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1645152660000|2022-02-18 02:51:00|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|0
1645152670000|2022-02-18 02:51:10|6669.9|6663.9|6669.4|6663.4|6669.9|6663.9|6669.4|6663.4|0
1645152680000|2022-02-18 02:51:20|6669|6663|6670|6664|6670|6664|6668.5|6662.5|0
1645152700000|2022-02-18 02:51:40|6671|6665|6671|6665|6671|6665|6671|6665|0
1645152760000|2022-02-18 02:52:40|6672|6666|6672|6666|6672|6666|6672|6666|0
1645152770000|2022-02-18 02:52:50|6671.5|6665.5|6673|6667|6673|6667|6671.5|6665.5|0
1645152800000|2022-02-18 02:53:20|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|0
1645152810000|2022-02-18 02:53:30|6672|6666|6671|6665|6672|6666|6671|6665|0
1645152820000|2022-02-18 02:53:40|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645152840000|2022-02-18 02:54:00|6671|6665|6670.5|6664.5|6671|6665|6670.5|6664.5|0
1645152860000|2022-02-18 02:54:20|6671|6665|6671|6665|6671|6665|6671|6665|0
1645152980000|2022-02-18 02:56:20|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|0
1645153000000|2022-02-18 02:56:40|6671|6665|6671|6665|6671|6665|6671|6665|0
1645153060000|2022-02-18 02:57:40|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645153080000|2022-02-18 02:58:00|6671|6665|6671|6665|6671|6665|6670.9|6664.9|0
1645153090000|2022-02-18 02:58:10|||||||||5
1645153140000|2022-02-18 02:59:00|6670.9|6664.9|6670.9|6664.9|6670.9|6664.9|6670.9|6664.9|0
1645153150000|2022-02-18 02:59:10|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645153200000|2022-02-18 03:00:00|6671|6665|6672|6666|6672|6666|6671|6665|0
1645153230000|2022-02-18 03:00:30|6671|6665|6671|6665|6671|6665|6671|6665|0
1645153240000|2022-02-18 03:00:40|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645153270000|2022-02-18 03:01:10|6670.4|6664.4|6669.5|6663.5|6670.4|6664.4|6669.5|6663.5|0
1645153290000|2022-02-18 03:01:30|6668.5|6662.5|6667|6661|6668.5|6662.5|6667|6661|0
1645153300000|2022-02-18 03:01:40|6666|6660|6666|6660|6666|6660|6665.5|6659.5|1
1645153310000|2022-02-18 03:01:50|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|0
1645153330000|2022-02-18 03:02:10|6665.5|6659.5|6665.4|6659.4|6665.5|6659.5|6665.4|6659.4|0
1645153340000|2022-02-18 03:02:20|6665.5|6659.5|6666.9|6660.9|6666.9|6660.9|6665.5|6659.5|1
1645153350000|2022-02-18 03:02:30|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|0
1645153390000|2022-02-18 03:03:10|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|0
1645153400000|2022-02-18 03:03:20|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|0
1645153410000|2022-02-18 03:03:30|6666|6660|6665.9|6659.9|6666|6660|6665.9|6659.9|0
1645153430000|2022-02-18 03:03:50|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|0
1645153440000|2022-02-18 03:04:00|6663.9|6657.9|6664.1|6658.1|6664.1|6658.1|6663.9|6657.9|1
1645153450000|2022-02-18 03:04:10|6665.4|6659.4|6665.9|6659.9|6665.9|6659.9|6665.4|6659.4|0
1645153480000|2022-02-18 03:04:40|6665.5|6659.5|6665.4|6659.4|6665.5|6659.5|6665.4|6659.4|0
1645153490000|2022-02-18 03:04:50|6665.9|6659.9|6665.4|6659.4|6665.9|6659.9|6665.4|6659.4|0
1645153500000|2022-02-18 03:05:00|6665.5|6659.5|6666.4|6660.4|6666.4|6660.4|6665.5|6659.5|0
1645153510000|2022-02-18 03:05:10|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|0
1645153530000|2022-02-18 03:05:30|6666.4|6660.4|6665.9|6659.9|6666.4|6660.4|6665.9|6659.9|0
1645153540000|2022-02-18 03:05:40|6666.4|6660.4|6666.9|6660.9|6666.9|6660.9|6666.4|6660.4|1
1645153550000|2022-02-18 03:05:50|6666.4|6660.4|6666.5|6660.5|6666.9|6660.9|6666.4|6660.4|1
1645153560000|2022-02-18 03:06:00|6666.9|6660.9|6666|6660|6666.9|6660.9|6666|6660|0
1645153570000|2022-02-18 03:06:10|6665.9|6659.9|6665.5|6659.5|6665.9|6659.9|6665.5|6659.5|0
1645153620000|2022-02-18 03:07:00|6666|6660|6666|6660|6666|6660|6666|6660|0
1645153630000|2022-02-18 03:07:10|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|0
1645153640000|2022-02-18 03:07:20|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|0
1645153650000|2022-02-18 03:07:30|6667.9|6661.9|6668|6662|6668|6662|6667.9|6661.9|1
1645153680000|2022-02-18 03:08:00|6668.5|6662.5|6671|6665|6671|6665|6668.5|6662.5|2
1645153700000|2022-02-18 03:08:20|6672|6666|6673|6667|6673|6667|6672|6666|0
1645153710000|2022-02-18 03:08:30|||||||||3
1645153730000|2022-02-18 03:08:50|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|0
1645153740000|2022-02-18 03:09:00|6671.5|6665.5|6671|6665|6671.5|6665.5|6671|6665|0
1645153750000|2022-02-18 03:09:10|6672|6666|6672|6666|6672|6666|6672|6666|0
1645153760000|2022-02-18 03:09:20|6672.4|6666.4|6672.5|6666.5|6672.5|6666.5|6672.4|6666.4|0
1645153810000|2022-02-18 03:10:10|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|0
1645153820000|2022-02-18 03:10:20|6672.5|6666.5|6674|6668|6674|6668|6672.5|6666.5|1
1645153840000|2022-02-18 03:10:40|6675|6669|6675|6669|6675|6669|6675|6669|0
1645153860000|2022-02-18 03:11:00|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|0
1645153870000|2022-02-18 03:11:10|6674|6668|6674|6668|6674|6668|6674|6668|0
1645153880000|2022-02-18 03:11:20|6673.5|6667.5|6674|6668|6674|6668|6673.5|6667.5|0
1645153920000|2022-02-18 03:12:00|6673.5|6667.5|6674.5|6668.5|6674.5|6668.5|6673.5|6667.5|0
1645153940000|2022-02-18 03:12:20|6673.6|6667.6|6673.5|6667.5|6673.6|6667.6|6673.5|6667.5|1
1645153950000|2022-02-18 03:12:30|6673.4|6667.4|6673|6667|6673.4|6667.4|6673|6667|0
1645153960000|2022-02-18 03:12:40|6673.9|6667.9|6674|6668|6674|6668|6673.9|6667.9|0
1645153990000|2022-02-18 03:13:10|6673.5|6667.5|6673.5|6667.5|6673.5|6667.5|6673.5|6667.5|0
1645154010000|2022-02-18 03:13:30|6674|6668|6674|6668|6674|6668|6674|6668|0
1645154020000|2022-02-18 03:13:40|6673.5|6667.5|6673.4|6667.4|6673.5|6667.5|6673.4|6667.4|0
1645154030000|2022-02-18 03:13:50|6673.9|6667.9|6674.4|6668.4|6674.4|6668.4|6673.9|6667.9|0
1645154040000|2022-02-18 03:14:00|6673.9|6667.9|6673.4|6667.4|6673.9|6667.9|6673.4|6667.4|0
1645154070000|2022-02-18 03:14:30|6672.9|6666.9|6673.4|6667.4|6673.4|6667.4|6672.9|6666.9|0
1645154100000|2022-02-18 03:15:00|6673|6667|6672.9|6666.9|6673|6667|6672.9|6666.9|0
1645154110000|2022-02-18 03:15:10|6672.4|6666.4|6671.9|6665.9|6672.4|6666.4|6671.9|6665.9|0
1645154120000|2022-02-18 03:15:20|6671.4|6665.4|6671.4|6665.4|6671.4|6665.4|6671.4|6665.4|0
1645154130000|2022-02-18 03:15:30|6671|6665|6671|6665|6671|6665|6670.5|6664.5|0
1645154140000|2022-02-18 03:15:40|6670.5|6664.5|6671|6665|6671|6665|6670.5|6664.5|0
1645154150000|2022-02-18 03:15:50|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1645154160000|2022-02-18 03:16:00|6670|6664|6668|6662|6670|6664|6667.8|6661.8|2
1645154170000|2022-02-18 03:16:10|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|0
1645154200000|2022-02-18 03:16:40|6667.6|6661.6|6668.5|6662.5|6668.5|6662.5|6667.6|6661.6|0
1645154220000|2022-02-18 03:17:00|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|0
1645154230000|2022-02-18 03:17:10|6669|6663|6668.9|6662.9|6669.4|6663.4|6668.9|6662.9|0
1645154260000|2022-02-18 03:17:40|6669|6663|6669|6663|6669|6663|6669|6663|0
1645154270000|2022-02-18 03:17:50|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|0
1645154280000|2022-02-18 03:18:00|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|0
1645154290000|2022-02-18 03:18:10|6669.9|6663.9|6671|6665|6671|6665|6669.9|6663.9|0
1645154300000|2022-02-18 03:18:20|6670|6664|6670|6664|6670|6664|6670|6664|0
1645154340000|2022-02-18 03:19:00|6671|6665|6670|6664|6671|6665|6670|6664|0
1645154410000|2022-02-18 03:20:10|6670.1|6664.1|6671|6665|6671|6665|6670.1|6664.1|0
1645154430000|2022-02-18 03:20:30|6670.1|6664.1|6670|6664|6670.1|6664.1|6670|6664|0
1645154450000|2022-02-18 03:20:50|6670.9|6664.9|6670|6664|6671|6665|6670|6664|0
1645154470000|2022-02-18 03:21:10|6670.1|6664.1|6671|6665|6671|6665|6670.1|6664.1|0
1645154480000|2022-02-18 03:21:20|6670|6664|6670|6664|6670|6664|6670|6664|0
1645154510000|2022-02-18 03:21:50|6670.1|6664.1|6671|6665|6671|6665|6670.1|6664.1|0
1645154520000|2022-02-18 03:22:00|6670.4|6664.4|6670.5|6664.5|6670.5|6664.5|6670.4|6664.4|0
1645154530000|2022-02-18 03:22:10|6670.4|6664.4|6669.9|6663.9|6670.4|6664.4|6669.9|6663.9|0
1645154540000|2022-02-18 03:22:20|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|0
1645154560000|2022-02-18 03:22:40|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1645154610000|2022-02-18 03:23:30|||||||||1
1645154640000|2022-02-18 03:24:00|6669.4|6663.4|6669.9|6663.9|6669.9|6663.9|6669.4|6663.4|0
1645154650000|2022-02-18 03:24:10|6669.4|6663.4|6669.9|6663.9|6669.9|6663.9|6669.4|6663.4|0
1645154660000|2022-02-18 03:24:20|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|0
1645154670000|2022-02-18 03:24:30|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1645154680000|2022-02-18 03:24:40|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|0
1645154690000|2022-02-18 03:24:50|6670.9|6664.9|6670.9|6664.9|6670.9|6664.9|6670.9|6664.9|0
1645154700000|2022-02-18 03:25:00|6670.5|6664.5|6670|6664|6670.5|6664.5|6670|6664|0
1645154710000|2022-02-18 03:25:10|6670.4|6664.4|6670.9|6664.9|6670.9|6664.9|6670.4|6664.4|0
1645154720000|2022-02-18 03:25:20|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|6
1645154730000|2022-02-18 03:25:30|6670|6664|6670|6664|6670|6664|6670|6664|0
1645154820000|2022-02-18 03:27:00|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|0
1645154840000|2022-02-18 03:27:20|6670|6664|6670|6664|6670|6664|6670|6664|0
1645154850000|2022-02-18 03:27:30|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|0
1645154860000|2022-02-18 03:27:40|6670.5|6664.5|6670.9|6664.9|6670.9|6664.9|6670.5|6664.5|1
1645154870000|2022-02-18 03:27:50|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6669.9|6663.9|1
1645154880000|2022-02-18 03:28:00|6670.9|6664.9|6669.9|6663.9|6670.9|6664.9|6669.5|6663.5|0
1645154900000|2022-02-18 03:28:20|6670|6664|6670|6664|6670.4|6664.4|6670|6664|0
1645154910000|2022-02-18 03:28:30|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669|6663|0
1645154920000|2022-02-18 03:28:40|6669.9|6663.9|6670.4|6664.4|6670.4|6664.4|6669.9|6663.9|0
1645154930000|2022-02-18 03:28:50|6670|6664|6670|6664|6670.4|6664.4|6670|6664|0
1645154940000|2022-02-18 03:29:00|6670.4|6664.4|6670.9|6664.9|6670.9|6664.9|6669.9|6663.9|1
1645154950000|2022-02-18 03:29:10|6670.5|6664.5|6670.4|6664.4|6670.5|6664.5|6670.4|6664.4|0
1645154960000|2022-02-18 03:29:20|6670.5|6664.5|6670.9|6664.9|6670.9|6664.9|6670.5|6664.5|0
1645154970000|2022-02-18 03:29:30|6671.4|6665.4|6670.9|6664.9|6671.4|6665.4|6670.9|6664.9|2
1645154980000|2022-02-18 03:29:40|||||||||2
1645155000000|2022-02-18 03:30:00|6670.5|6664.5|6668.4|6662.4|6670.9|6664.9|6668.4|6662.4|1
1645155010000|2022-02-18 03:30:10|6668.9|6662.9|6668.4|6662.4|6668.9|6662.9|6668.4|6662.4|0
1645155020000|2022-02-18 03:30:20|6668.9|6662.9|6668.8|6662.8|6668.9|6662.9|6668.8|6662.8|0
1645155040000|2022-02-18 03:30:40|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|0
1645155060000|2022-02-18 03:31:00|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|0
1645155090000|2022-02-18 03:31:30|6668.4|6662.4|6668.8|6662.8|6668.8|6662.8|6668.4|6662.4|0
1645155110000|2022-02-18 03:31:50|6668.4|6662.4|6669.4|6663.4|6669.4|6663.4|6668.4|6662.4|0
1645155120000|2022-02-18 03:32:00|6669.3|6663.3|6668.4|6662.4|6669.3|6663.3|6668.4|6662.4|0
1645155130000|2022-02-18 03:32:10|6667.9|6661.9|6667.9|6661.9|6667.9|6661.9|6667.9|6661.9|0
1645155170000|2022-02-18 03:32:50|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|0
1645155190000|2022-02-18 03:33:10|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|0
1645155200000|2022-02-18 03:33:20|6670.6|6664.6|6671.3|6665.3|6671.3|6665.3|6670.6|6664.6|2
1645155230000|2022-02-18 03:33:50|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|0
1645155250000|2022-02-18 03:34:10|6671.3|6665.3|6671.3|6665.3|6671.3|6665.3|6671.3|6665.3|0
1645155280000|2022-02-18 03:34:40|6671.8|6665.8|6671.8|6665.8|6671.8|6665.8|6671.8|6665.8|68
1645155290000|2022-02-18 03:34:50|6671.3|6665.3|6671.3|6665.3|6671.3|6665.3|6671.3|6665.3|0
1645155320000|2022-02-18 03:35:20|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|19
1645155330000|2022-02-18 03:35:30|6675.3|6669.3|6674.9|6668.9|6675.3|6669.3|6674.9|6668.9|0
1645155340000|2022-02-18 03:35:40|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|0
1645155410000|2022-02-18 03:36:50|6671.9|6665.9|6673.9|6667.9|6673.9|6667.9|6671.9|6665.9|9
1645155420000|2022-02-18 03:37:00|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|0
1645155450000|2022-02-18 03:37:30|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|0
1645155470000|2022-02-18 03:37:50|6672.4|6666.4|6675.4|6669.4|6675.4|6669.4|6672.4|6666.4|3
1645155500000|2022-02-18 03:38:20|6674.9|6668.9|6675.4|6669.4|6675.9|6669.9|6674.9|6668.9|0
1645155510000|2022-02-18 03:38:30|6675.8|6669.8|6674.9|6668.9|6675.8|6669.8|6674.9|6668.9|0
1645155520000|2022-02-18 03:38:40|6675.4|6669.4|6675.9|6669.9|6676.3|6670.3|6675.4|6669.4|1
1645155530000|2022-02-18 03:38:50|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|0
1645155550000|2022-02-18 03:39:10|6676.3|6670.3|6676.4|6670.4|6676.4|6670.4|6675.9|6669.9|0
1645155560000|2022-02-18 03:39:20|6677.3|6671.3|6677.4|6671.4|6677.4|6671.4|6677.3|6671.3|0
1645155570000|2022-02-18 03:39:30|6676.9|6670.9|6677.9|6671.9|6677.9|6671.9|6676.4|6670.4|0
1645155580000|2022-02-18 03:39:40|||||||||1
1645155590000|2022-02-18 03:39:50|6678.4|6672.4|6677.9|6671.9|6678.4|6672.4|6677.9|6671.9|0
1645155610000|2022-02-18 03:40:10|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|0
1645155620000|2022-02-18 03:40:20|6677.9|6671.9|6677.4|6671.4|6677.9|6671.9|6676.9|6670.9|0
1645155630000|2022-02-18 03:40:30|||||||||1
1645155680000|2022-02-18 03:41:20|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|0
1645155770000|2022-02-18 03:42:50|||||||||1
1645155820000|2022-02-18 03:43:40|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|0
1645155840000|2022-02-18 03:44:00|6674.9|6668.9|6675.4|6669.4|6675.4|6669.4|6674.3|6668.3|6
1645155850000|2022-02-18 03:44:10|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|0
1645155860000|2022-02-18 03:44:20|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|0
1645155870000|2022-02-18 03:44:30|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|0
1645155880000|2022-02-18 03:44:40|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|0
1645155900000|2022-02-18 03:45:00|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|0
1645156020000|2022-02-18 03:47:00|||||||||1
1645156040000|2022-02-18 03:47:20|6673.8|6667.8|6674.3|6668.3|6674.3|6668.3|6673.8|6667.8|1
1645156050000|2022-02-18 03:47:30|6675.2|6669.2|6675.3|6669.3|6675.9|6669.9|6675.2|6669.2|1
1645156060000|2022-02-18 03:47:40|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|0
1645156070000|2022-02-18 03:47:50|6674.8|6668.8|6674.3|6668.3|6674.8|6668.8|6674.3|6668.3|1
1645156150000|2022-02-18 03:49:10|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|1
1645156160000|2022-02-18 03:49:20|6674.3|6668.3|6675.3|6669.3|6675.3|6669.3|6674.3|6668.3|0
1645156200000|2022-02-18 03:50:00|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|0
1645156260000|2022-02-18 03:51:00|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|1
1645156310000|2022-02-18 03:51:50|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|0
1645156360000|2022-02-18 03:52:40|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|0
1645156370000|2022-02-18 03:52:50|6675.9|6669.9|6676.4|6670.4|6676.4|6670.4|6675.9|6669.9|1
1645156450000|2022-02-18 03:54:10|6676.5|6670.5|6676.9|6670.9|6676.9|6670.9|6676.5|6670.5|0
1645156470000|2022-02-18 03:54:30|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|1
1645156500000|2022-02-18 03:55:00|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|1
1645156520000|2022-02-18 03:55:20|6676.3|6670.3|6675.9|6669.9|6676.3|6670.3|6675.9|6669.9|0
1645156570000|2022-02-18 03:56:10|6675.8|6669.8|6676.3|6670.3|6676.3|6670.3|6675.8|6669.8|1
1645156620000|2022-02-18 03:57:00|6675.9|6669.9|6675.9|6669.9|6676.3|6670.3|6675.9|6669.9|0
1645156670000|2022-02-18 03:57:50|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|1
1645156680000|2022-02-18 03:58:00|6674.9|6668.9|6675.4|6669.4|6675.4|6669.4|6674.9|6668.9|1
1645156700000|2022-02-18 03:58:20|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|0
1645156710000|2022-02-18 03:58:30|6676.3|6670.3|6675.9|6669.9|6676.3|6670.3|6675.9|6669.9|0
1645156740000|2022-02-18 03:59:00|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|0
1645156770000|2022-02-18 03:59:30|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|0
1645156800000|2022-02-18 04:00:00|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|0
1645156830000|2022-02-18 04:00:30|||||||||1
1645156870000|2022-02-18 04:01:10|6676.8|6670.8|6676.4|6670.4|6676.8|6670.8|6676.4|6670.4|0
1645156880000|2022-02-18 04:01:20|||||||||1
1645156910000|2022-02-18 04:01:50|||||||||56
1645156920000|2022-02-18 04:02:00|6676.9|6670.9|6677.8|6671.8|6677.8|6671.8|6676.9|6670.9|0
1645156960000|2022-02-18 04:02:40|6677.7|6671.7|6677.8|6671.8|6678.3|6672.3|6677.4|6671.4|2
1645156980000|2022-02-18 04:03:00|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|0
1645157020000|2022-02-18 04:03:40|6679.3|6673.3|6679.3|6673.3|6679.3|6673.3|6679.3|6673.3|1
1645157040000|2022-02-18 04:04:00|6679.8|6673.8|6681.8|6675.8|6681.8|6675.8|6679.8|6673.8|1
1645157060000|2022-02-18 04:04:20|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|0
1645157070000|2022-02-18 04:04:30|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|0
1645157080000|2022-02-18 04:04:40|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|3
1645157100000|2022-02-18 04:05:00|6680.9|6674.9|6680.9|6674.9|6680.9|6674.9|6680.9|6674.9|1
1645157160000|2022-02-18 04:06:00|6680.4|6674.4|6680.4|6674.4|6680.5|6674.5|6680.4|6674.4|0
1645157210000|2022-02-18 04:06:50|6680.9|6674.9|6679.9|6673.9|6680.9|6674.9|6679.9|6673.9|1
1645157220000|2022-02-18 04:07:00|6679.4|6673.4|6679.4|6673.4|6679.4|6673.4|6679.4|6673.4|0
1645157230000|2022-02-18 04:07:10|6679.9|6673.9|6678.5|6672.5|6679.9|6673.9|6678.5|6672.5|0
1645157240000|2022-02-18 04:07:20|6679.4|6673.4|6679.4|6673.4|6679.4|6673.4|6679.4|6673.4|0
1645157260000|2022-02-18 04:07:40|6679.5|6673.5|6681.4|6675.4|6681.4|6675.4|6679.5|6673.5|0
1645157300000|2022-02-18 04:08:20|6681.3|6675.3|6681.4|6675.4|6681.4|6675.4|6681.3|6675.3|0
1645157380000|2022-02-18 04:09:40|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|0
1645157390000|2022-02-18 04:09:50|6680.9|6674.9|6680.9|6674.9|6680.9|6674.9|6680.9|6674.9|0
1645157410000|2022-02-18 04:10:10|6681.3|6675.3|6681.4|6675.4|6681.4|6675.4|6681.3|6675.3|0
1645157460000|2022-02-18 04:11:00|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|2
1645157470000|2022-02-18 04:11:10|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|0
1645157530000|2022-02-18 04:12:10|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|0
1645157540000|2022-02-18 04:12:20|||||||||1
1645157590000|2022-02-18 04:13:10|6681.8|6675.8|6681.4|6675.4|6681.8|6675.8|6680.9|6674.9|0
1645157620000|2022-02-18 04:13:40|6682.8|6676.8|6682.4|6676.4|6682.9|6676.9|6682.4|6676.4|0
1645157640000|2022-02-18 04:14:00|6683.4|6677.4|6681.8|6675.8|6683.4|6677.4|6681.8|6675.8|0
1645157650000|2022-02-18 04:14:10|6680.4|6674.4|6680.3|6674.3|6680.4|6674.4|6680.3|6674.3|0
1645157660000|2022-02-18 04:14:20|6679.8|6673.8|6680.4|6674.4|6680.4|6674.4|6679.8|6673.8|1
1645157670000|2022-02-18 04:14:30|6679.9|6673.9|6680.4|6674.4|6680.4|6674.4|6679.9|6673.9|0
1645157680000|2022-02-18 04:14:40|6679.9|6673.9|6680.9|6674.9|6680.9|6674.9|6679.9|6673.9|0
1645157710000|2022-02-18 04:15:10|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|0
1645157720000|2022-02-18 04:15:20|6681.3|6675.3|6681.4|6675.4|6681.4|6675.4|6680.9|6674.9|0
1645157740000|2022-02-18 04:15:40|6680.4|6674.4|6678.4|6672.4|6680.4|6674.4|6678.4|6672.4|0
1645157750000|2022-02-18 04:15:50|6679.4|6673.4|6679.4|6673.4|6679.4|6673.4|6679.4|6673.4|0
1645157760000|2022-02-18 04:16:00|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|0
1645157790000|2022-02-18 04:16:30|6678.4|6672.4|6676.4|6670.4|6678.4|6672.4|6676.3|6670.3|1
1645157820000|2022-02-18 04:17:00|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|0
1645157830000|2022-02-18 04:17:10|6675.8|6669.8|6674.4|6668.4|6675.8|6669.8|6674.4|6668.4|0
1645157850000|2022-02-18 04:17:30|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|1
1645157860000|2022-02-18 04:17:40|6674.4|6668.4|6674.9|6668.9|6674.9|6668.9|6674.4|6668.4|0
1645157870000|2022-02-18 04:17:50|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|0
1645157880000|2022-02-18 04:18:00|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|0
1645157900000|2022-02-18 04:18:20|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|0
1645157910000|2022-02-18 04:18:30|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|0
1645157920000|2022-02-18 04:18:40|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|0
1645157940000|2022-02-18 04:19:00|6674.4|6668.4|6674.9|6668.9|6674.9|6668.9|6673.5|6667.5|0
1645157970000|2022-02-18 04:19:30|6672.3|6666.3|6672.9|6666.9|6672.9|6666.9|6672.3|6666.3|6
1645157980000|2022-02-18 04:19:40|6672.4|6666.4|6671.9|6665.9|6672.4|6666.4|6671.9|6665.9|0
1645158000000|2022-02-18 04:20:00|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|0
1645158050000|2022-02-18 04:20:50|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|10
1645158060000|2022-02-18 04:21:00|||||||||6
1645158090000|2022-02-18 04:21:30|||||||||1
1645158180000|2022-02-18 04:23:00|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|6676.5|6670.5|0
1645158190000|2022-02-18 04:23:10|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|0
1645158230000|2022-02-18 04:23:50|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|0
1645158240000|2022-02-18 04:24:00|6674.3|6668.3|6673.8|6667.8|6674.3|6668.3|6673.8|6667.8|0
1645158270000|2022-02-18 04:24:30|6674.3|6668.3|6673.8|6667.8|6674.3|6668.3|6673.8|6667.8|1
1645158280000|2022-02-18 04:24:40|6673.9|6667.9|6674.9|6668.9|6674.9|6668.9|6673.9|6667.9|1
1645158360000|2022-02-18 04:26:00|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|0
1645158370000|2022-02-18 04:26:10|6674.4|6668.4|6674.8|6668.8|6674.8|6668.8|6674.4|6668.4|0
1645158380000|2022-02-18 04:26:20|6674.4|6668.4|6674.8|6668.8|6674.8|6668.8|6674.4|6668.4|0
1645158390000|2022-02-18 04:26:30|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|0
1645158420000|2022-02-18 04:27:00|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|6674.8|6668.8|0
1645158430000|2022-02-18 04:27:10|6676.8|6670.8|6677.3|6671.3|6677.3|6671.3|6676.8|6670.8|2
1645158480000|2022-02-18 04:28:00|6676.4|6670.4|6675.9|6669.9|6676.4|6670.4|6675.9|6669.9|1
1645158500000|2022-02-18 04:28:20|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|0
1645158530000|2022-02-18 04:28:50|6675.9|6669.9|6676.8|6670.8|6676.8|6670.8|6675.9|6669.9|1
1645158540000|2022-02-18 04:29:00|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|0
1645158570000|2022-02-18 04:29:30|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|0
1645158600000|2022-02-18 04:30:00|6676.9|6670.9|6675.4|6669.4|6676.9|6670.9|6675.4|6669.4|2
1645158610000|2022-02-18 04:30:10|6674.9|6668.9|6675.4|6669.4|6675.4|6669.4|6674.9|6668.9|0
1645158640000|2022-02-18 04:30:40|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.4|6669.4|0
1645158650000|2022-02-18 04:30:50|6675.4|6669.4|6675.4|6669.4|6675.9|6669.9|6675.4|6669.4|0
1645158660000|2022-02-18 04:31:00|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|0
1645158690000|2022-02-18 04:31:30|6676.3|6670.3|6675.8|6669.8|6676.3|6670.3|6675.8|6669.8|0
1645158700000|2022-02-18 04:31:40|6675.3|6669.3|6674.8|6668.8|6675.3|6669.3|6674.8|6668.8|1
1645158720000|2022-02-18 04:32:00|6674.3|6668.3|6672.3|6666.3|6674.3|6668.3|6671.8|6665.8|9
1645158740000|2022-02-18 04:32:20|6672.8|6666.8|6672.8|6666.8|6672.8|6666.8|6672.8|6666.8|0
1645158750000|2022-02-18 04:32:30|6672.4|6666.4|6672.8|6666.8|6672.8|6666.8|6672.4|6666.4|0
1645158760000|2022-02-18 04:32:40|6671.8|6665.8|6671.8|6665.8|6671.8|6665.8|6671.8|6665.8|1
1645158780000|2022-02-18 04:33:00|6670.9|6664.9|6671.9|6665.9|6672.3|6666.3|6670.9|6664.9|1
1645158790000|2022-02-18 04:33:10|6671.8|6665.8|6671.4|6665.4|6671.8|6665.8|6670.9|6664.9|2
1645158800000|2022-02-18 04:33:20|6670.9|6664.9|6671.3|6665.3|6671.3|6665.3|6670.8|6664.8|0
1645158810000|2022-02-18 04:33:30|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|0
1645158840000|2022-02-18 04:34:00|6672.8|6666.8|6671.4|6665.4|6672.8|6666.8|6671.4|6665.4|2
1645158850000|2022-02-18 04:34:10|6671.9|6665.9|6671.8|6665.8|6671.9|6665.9|6671.8|6665.8|0
1645158860000|2022-02-18 04:34:20|6671.3|6665.3|6671.3|6665.3|6671.3|6665.3|6671.3|6665.3|0
1645158880000|2022-02-18 04:34:40|6670.8|6664.8|6664.8|6658.8|6670.8|6664.8|6664.8|6658.8|23
1645158890000|2022-02-18 04:34:50|6664.3|6658.3|6664.3|6658.3|6664.3|6658.3|6664.3|6658.3|1
1645158900000|2022-02-18 04:35:00|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|0
1645158910000|2022-02-18 04:35:10|6665.8|6659.8|6668.4|6662.4|6668.4|6662.4|6665.8|6659.8|3
1645158920000|2022-02-18 04:35:20|6670.8|6664.8|6670.4|6664.4|6670.8|6664.8|6670|6664|8
1645158930000|2022-02-18 04:35:30|6669.9|6663.9|6669.9|6663.9|6670.3|6664.3|6669.9|6663.9|0
1645158940000|2022-02-18 04:35:40|6669.4|6663.4|6668.3|6662.3|6669.4|6663.4|6668.3|6662.3|0
1645158970000|2022-02-18 04:36:10|6667.9|6661.9|6668.3|6662.3|6668.3|6662.3|6667.8|6661.8|0
1645158980000|2022-02-18 04:36:20|6667.9|6661.9|6667.3|6661.3|6667.9|6661.9|6667.3|6661.3|0
1645159010000|2022-02-18 04:36:50|6667.8|6661.8|6668.9|6662.9|6668.9|6662.9|6667.8|6661.8|1
1645159060000|2022-02-18 04:37:40|6667.9|6661.9|6667.9|6661.9|6667.9|6661.9|6667.9|6661.9|0
1645159070000|2022-02-18 04:37:50|6667.8|6661.8|6667.9|6661.9|6667.9|6661.9|6667.8|6661.8|0
1645159080000|2022-02-18 04:38:00|6668.3|6662.3|6668.3|6662.3|6668.3|6662.3|6668.3|6662.3|0
1645159140000|2022-02-18 04:39:00|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|0
1645159170000|2022-02-18 04:39:30|6668.3|6662.3|6668.3|6662.3|6668.3|6662.3|6668.3|6662.3|1
1645159180000|2022-02-18 04:39:40|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|0
1645159260000|2022-02-18 04:41:00|6667.3|6661.3|6665.8|6659.8|6667.3|6661.3|6665.8|6659.8|1
1645159280000|2022-02-18 04:41:20|6667.3|6661.3|6667.4|6661.4|6667.4|6661.4|6667.3|6661.3|1
1645159310000|2022-02-18 04:41:50|6666.9|6660.9|6665.9|6659.9|6666.9|6660.9|6665.9|6659.9|0
1645159330000|2022-02-18 04:42:10|6666.4|6660.4|6667.4|6661.4|6667.4|6661.4|6666.4|6660.4|0
1645159450000|2022-02-18 04:44:10|6667.8|6661.8|6667.9|6661.9|6668.3|6662.3|6667.8|6661.8|0
1645159460000|2022-02-18 04:44:20|6667.8|6661.8|6667.3|6661.3|6667.8|6661.8|6667.3|6661.3|0
1645159490000|2022-02-18 04:44:50|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|0
1645159500000|2022-02-18 04:45:00|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|0
1645159530000|2022-02-18 04:45:30|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|18
1645159540000|2022-02-18 04:45:40|6667.4|6661.4|6666.8|6660.8|6667.4|6661.4|6666.8|6660.8|0
1645159560000|2022-02-18 04:46:00|6666.3|6660.3|6666.8|6660.8|6666.8|6660.8|6666.3|6660.3|0
1645159590000|2022-02-18 04:46:30|6667.3|6661.3|6667.3|6661.3|6667.3|6661.3|6667.3|6661.3|1
1645159600000|2022-02-18 04:46:40|6666.4|6660.4|6666.3|6660.3|6666.4|6660.4|6666.3|6660.3|0
1645159610000|2022-02-18 04:46:50|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|0
1645159620000|2022-02-18 04:47:00|6666.4|6660.4|6665.8|6659.8|6666.4|6660.4|6665.8|6659.8|1
1645159630000|2022-02-18 04:47:10|6667.4|6661.4|6667.4|6661.4|6667.4|6661.4|6667.4|6661.4|1
1645159640000|2022-02-18 04:47:20|6668.3|6662.3|6667.9|6661.9|6668.4|6662.4|6667.9|6661.9|0
1645159650000|2022-02-18 04:47:30|6668.4|6662.4|6668.9|6662.9|6669.4|6663.4|6668.4|6662.4|0
1645159660000|2022-02-18 04:47:40|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|6668.9|6662.9|0
1645159670000|2022-02-18 04:47:50|6669.3|6663.3|6669.9|6663.9|6670.4|6664.4|6669.3|6663.3|0
1645159690000|2022-02-18 04:48:10|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|0
1645159710000|2022-02-18 04:48:30|6671.3|6665.3|6670.8|6664.8|6671.3|6665.3|6670.8|6664.8|0
1645159750000|2022-02-18 04:49:10|6670.9|6664.9|6671.3|6665.3|6671.8|6665.8|6670.9|6664.9|0
1645159760000|2022-02-18 04:49:20|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|0
1645159790000|2022-02-18 04:49:50|6669.8|6663.8|6668.8|6662.8|6669.8|6663.8|6668.8|6662.8|0
1645159930000|2022-02-18 04:52:10|6667.8|6661.8|6666.8|6660.8|6667.8|6661.8|6666.8|6660.8|1
1645159960000|2022-02-18 04:52:40|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|0
1645159970000|2022-02-18 04:52:50|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|0
1645160020000|2022-02-18 04:53:40|||||||||2
1645160050000|2022-02-18 04:54:10|6664.9|6658.9|6664.8|6658.8|6664.9|6658.9|6664.8|6658.8|1
1645160060000|2022-02-18 04:54:20|6664.7|6658.7|6663.8|6657.8|6664.7|6658.7|6663.8|6657.8|0
1645160070000|2022-02-18 04:54:30|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|1
1645160080000|2022-02-18 04:54:40|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|0
1645160090000|2022-02-18 04:54:50|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|1
1645160130000|2022-02-18 04:55:30|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|0
1645160150000|2022-02-18 04:55:50|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|0
1645160160000|2022-02-18 04:56:00|6665.4|6659.4|6664.9|6658.9|6665.4|6659.4|6664.9|6658.9|0
1645160180000|2022-02-18 04:56:20|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|0
1645160200000|2022-02-18 04:56:40|6665.3|6659.3|6665.3|6659.3|6665.3|6659.3|6665.3|6659.3|0
1645160220000|2022-02-18 04:57:00|6664.8|6658.8|6664.3|6658.3|6664.8|6658.8|6664.3|6658.3|0
1645160300000|2022-02-18 04:58:20|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|0
1645160340000|2022-02-18 04:59:00|6664.9|6658.9|6664.9|6658.9|6665.9|6659.9|6664.9|6658.9|2
1645160370000|2022-02-18 04:59:30|6665|6659|6664.9|6658.9|6665.9|6659.9|6664.9|6658.9|0
1645160380000|2022-02-18 04:59:40|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|0
1645160400000|2022-02-18 05:00:00|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|0
1645160430000|2022-02-18 05:00:30|6664.4|6658.4|6663.9|6657.9|6664.4|6658.4|6663.9|6657.9|0
1645160490000|2022-02-18 05:01:30|6664.4|6658.4|6663.8|6657.8|6664.4|6658.4|6663.8|6657.8|0
1645160500000|2022-02-18 05:01:40|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|0
1645160510000|2022-02-18 05:01:50|6664.4|6658.4|6663.9|6657.9|6664.4|6658.4|6663.9|6657.9|1
1645160530000|2022-02-18 05:02:10|6664.4|6658.4|6664.8|6658.8|6664.8|6658.8|6664.3|6658.3|0
1645160660000|2022-02-18 05:04:20|6665.3|6659.3|6665.3|6659.3|6665.3|6659.3|6665.3|6659.3|0
1645160670000|2022-02-18 05:04:30|6665.4|6659.4|6665.3|6659.3|6665.4|6659.4|6665.3|6659.3|0
1645160700000|2022-02-18 05:05:00|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|1
1645160710000|2022-02-18 05:05:10|||||||||5
1645160720000|2022-02-18 05:05:20|||||||||4
1645160770000|2022-02-18 05:06:10|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|0
1645160790000|2022-02-18 05:06:30|6664.8|6658.8|6664.4|6658.4|6664.8|6658.8|6664.4|6658.4|0
1645160810000|2022-02-18 05:06:50|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|0
1645160820000|2022-02-18 05:07:00|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|0
1645160850000|2022-02-18 05:07:30|||||||||1
1645160900000|2022-02-18 05:08:20|||||||||2
1645160910000|2022-02-18 05:08:30|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|0
1645160940000|2022-02-18 05:09:00|6664.7|6658.7|6663.8|6657.8|6664.7|6658.7|6663.8|6657.8|0
1645161000000|2022-02-18 05:10:00|6664.7|6658.7|6665.3|6659.3|6665.3|6659.3|6664.7|6658.7|1
1645161040000|2022-02-18 05:10:40|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|0
1645161060000|2022-02-18 05:11:00|6664.3|6658.3|6663.8|6657.8|6664.3|6658.3|6663.8|6657.8|0
1645161160000|2022-02-18 05:12:40|6663.4|6657.4|6663.8|6657.8|6663.8|6657.8|6663.4|6657.4|1
1645161170000|2022-02-18 05:12:50|6664.8|6658.8|6663.9|6657.9|6664.8|6658.8|6663.9|6657.9|0
1645161190000|2022-02-18 05:13:10|6663.4|6657.4|6663.9|6657.9|6663.9|6657.9|6663.4|6657.4|0
1645161200000|2022-02-18 05:13:20|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|0
1645161210000|2022-02-18 05:13:30|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|0
1645161240000|2022-02-18 05:14:00|6664.4|6658.4|6664.8|6658.8|6664.8|6658.8|6664.4|6658.4|0
1645161250000|2022-02-18 05:14:10|6665.3|6659.3|6664.8|6658.8|6665.3|6659.3|6664.8|6658.8|0
1645161260000|2022-02-18 05:14:20|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|6664.9|6658.9|0
1645161300000|2022-02-18 05:15:00|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|0
1645161330000|2022-02-18 05:15:30|||||||||1
1645161420000|2022-02-18 05:17:00|||||||||2
1645161610000|2022-02-18 05:20:10|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.4|6659.4|2
1645161620000|2022-02-18 05:20:20|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|0
1645161640000|2022-02-18 05:20:40|6664.8|6658.8|6664.3|6658.3|6664.8|6658.8|6664.3|6658.3|1
1645161670000|2022-02-18 05:21:10|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|0
1645161680000|2022-02-18 05:21:20|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|0
1645161690000|2022-02-18 05:21:30|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|0
1645161700000|2022-02-18 05:21:40|6665.3|6659.3|6665.3|6659.3|6665.3|6659.3|6665.3|6659.3|0
1645161710000|2022-02-18 05:21:50|6664.8|6658.8|6664.3|6658.3|6664.8|6658.8|6664.3|6658.3|0
1645161750000|2022-02-18 05:22:30|6665.3|6659.3|6664.8|6658.8|6665.3|6659.3|6664.8|6658.8|1
1645161770000|2022-02-18 05:22:50|6664.7|6658.7|6664.7|6658.7|6664.7|6658.7|6664.7|6658.7|0
1645161780000|2022-02-18 05:23:00|6663.8|6657.8|6665.3|6659.3|6665.3|6659.3|6663.8|6657.8|1
1645161790000|2022-02-18 05:23:10|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|0
1645161810000|2022-02-18 05:23:30|6664.9|6658.9|6665.3|6659.3|6665.3|6659.3|6664.9|6658.9|0
1645161840000|2022-02-18 05:24:00|6665.8|6659.8|6665.3|6659.3|6665.8|6659.8|6665.3|6659.3|1
1645161850000|2022-02-18 05:24:10|6663.8|6657.8|6663.8|6657.8|6663.8|6657.8|6663.4|6657.4|5
1645161860000|2022-02-18 05:24:20|||||||||1
1645161880000|2022-02-18 05:24:40|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|0
1645161900000|2022-02-18 05:25:00|6663.8|6657.8|6665.4|6659.4|6665.4|6659.4|6663.8|6657.8|1
1645161930000|2022-02-18 05:25:30|6665.8|6659.8|6665.9|6659.9|6665.9|6659.9|6665.8|6659.8|0
1645161940000|2022-02-18 05:25:40|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|0
1645161950000|2022-02-18 05:25:50|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|0
1645162010000|2022-02-18 05:26:50|6665.9|6659.9|6665.4|6659.4|6665.9|6659.9|6665.4|6659.4|0
1645162020000|2022-02-18 05:27:00|6666.8|6660.8|6666.3|6660.3|6666.8|6660.8|6666.3|6660.3|9
1645162040000|2022-02-18 05:27:20|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|0
1645162050000|2022-02-18 05:27:30|6667.3|6661.3|6667.3|6661.3|6667.3|6661.3|6667.3|6661.3|0
1645162080000|2022-02-18 05:28:00|6668.6|6662.6|6669.3|6663.3|6669.4|6663.4|6668.6|6662.6|1
1645162090000|2022-02-18 05:28:10|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|6668.9|6662.9|0
1645162200000|2022-02-18 05:30:00|6668.4|6662.4|6666.9|6660.9|6668.4|6662.4|6666.9|6660.9|0
1645162250000|2022-02-18 05:30:50|6667.4|6661.4|6666.9|6660.9|6667.4|6661.4|6666.9|6660.9|0
1645162260000|2022-02-18 05:31:00|6667|6661|6668.4|6662.4|6668.9|6662.9|6667|6661|0
1645162270000|2022-02-18 05:31:10|6668.9|6662.9|6669.4|6663.4|6669.4|6663.4|6668.9|6662.9|0
1645162280000|2022-02-18 05:31:20|6671.9|6665.9|6672.9|6666.9|6672.9|6666.9|6671.9|6665.9|1
1645162300000|2022-02-18 05:31:40|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|0
1645162310000|2022-02-18 05:31:50|6672.8|6666.8|6672.4|6666.4|6672.9|6666.9|6672.4|6666.4|0
1645162320000|2022-02-18 05:32:00|6672.9|6666.9|6671.9|6665.9|6672.9|6666.9|6671.9|6665.9|0
1645162330000|2022-02-18 05:32:10|6671.4|6665.4|6672.9|6666.9|6672.9|6666.9|6671.4|6665.4|0
1645162350000|2022-02-18 05:32:30|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|0
1645162360000|2022-02-18 05:32:40|6672.9|6666.9|6670.9|6664.9|6672.9|6666.9|6670.9|6664.9|0
1645162370000|2022-02-18 05:32:50|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|0
1645162380000|2022-02-18 05:33:00|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|0
1645162400000|2022-02-18 05:33:20|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|0
1645162410000|2022-02-18 05:33:30|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|0
1645162420000|2022-02-18 05:33:40|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|6672.9|6666.9|0
1645162440000|2022-02-18 05:34:00|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|0
1645162450000|2022-02-18 05:34:10|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|0
1645162460000|2022-02-18 05:34:20|6676.9|6670.9|6675.3|6669.3|6676.9|6670.9|6675.3|6669.3|73
1645162470000|2022-02-18 05:34:30|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|1
1645162480000|2022-02-18 05:34:40|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|0
1645162500000|2022-02-18 05:35:00|6677.7|6671.7|6677.7|6671.7|6677.7|6671.7|6677.7|6671.7|0
1645162510000|2022-02-18 05:35:10|6680.8|6674.8|6682.8|6676.8|6682.8|6676.8|6680.8|6674.8|1
1645162520000|2022-02-18 05:35:20|6682.7|6676.7|6682.8|6676.8|6682.8|6676.8|6682.7|6676.7|0
1645162530000|2022-02-18 05:35:30|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|0
1645162540000|2022-02-18 05:35:40|6681.2|6675.2|6680.8|6674.8|6681.2|6675.2|6680.8|6674.8|0
1645162550000|2022-02-18 05:35:50|6681.8|6675.8|6681.3|6675.3|6683.3|6677.3|6681.3|6675.3|1
1645162560000|2022-02-18 05:36:00|6680.8|6674.8|6682.3|6676.3|6682.3|6676.3|6680.8|6674.8|1
1645162570000|2022-02-18 05:36:10|6681.8|6675.8|6682.3|6676.3|6682.8|6676.8|6681.8|6675.8|0
1645162580000|2022-02-18 05:36:20|||||||||10
1645162590000|2022-02-18 05:36:30|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|4
1645162600000|2022-02-18 05:36:40|6681.8|6675.8|6681.9|6675.9|6681.9|6675.9|6681.8|6675.8|1
1645162610000|2022-02-18 05:36:50|6682.4|6676.4|6682.4|6676.4|6682.8|6676.8|6681.9|6675.9|0
1645162620000|2022-02-18 05:37:00|6681.9|6675.9|6681.8|6675.8|6682.4|6676.4|6681.8|6675.8|0
1645162630000|2022-02-18 05:37:10|6680.8|6674.8|6680.8|6674.8|6680.8|6674.8|6680.7|6674.7|6
1645162640000|2022-02-18 05:37:20|6679.8|6673.8|6679.3|6673.3|6679.8|6673.8|6679.3|6673.3|1
1645162660000|2022-02-18 05:37:40|6679.8|6673.8|6680.3|6674.3|6680.3|6674.3|6679.8|6673.8|0
1645162670000|2022-02-18 05:37:50|6680.1|6674.1|6681.3|6675.3|6681.8|6675.8|6679.3|6673.3|1
1645162700000|2022-02-18 05:38:20|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|0
1645162720000|2022-02-18 05:38:40|6681.3|6675.3|6681.8|6675.8|6681.8|6675.8|6681.3|6675.3|0
1645162730000|2022-02-18 05:38:50|6682.3|6676.3|6682.3|6676.3|6682.3|6676.3|6682.3|6676.3|0
1645162740000|2022-02-18 05:39:00|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|0
1645162750000|2022-02-18 05:39:10|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|0
1645162790000|2022-02-18 05:39:50|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|0
1645162800000|2022-02-18 05:40:00|6681.2|6675.2|6681.2|6675.2|6681.2|6675.2|6681.2|6675.2|4
1645162810000|2022-02-18 05:40:10|6680.7|6674.7|6680.7|6674.7|6680.7|6674.7|6680.7|6674.7|0
1645162840000|2022-02-18 05:40:40|6679.7|6673.7|6680.7|6674.7|6680.7|6674.7|6679.7|6673.7|0
1645162860000|2022-02-18 05:41:00|6682.3|6676.3|6683.3|6677.3|6683.3|6677.3|6682.3|6676.3|2
1645162870000|2022-02-18 05:41:10|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|0
1645162880000|2022-02-18 05:41:20|6682.3|6676.3|6682.8|6676.8|6682.8|6676.8|6682.3|6676.3|0
1645162890000|2022-02-18 05:41:30|6682.3|6676.3|6681.3|6675.3|6682.3|6676.3|6681.3|6675.3|1
1645162900000|2022-02-18 05:41:40|6682.3|6676.3|6681.3|6675.3|6682.3|6676.3|6680.8|6674.8|0
1645162920000|2022-02-18 05:42:00|6682.3|6676.3|6681.2|6675.2|6682.3|6676.3|6681.2|6675.2|0
1645162940000|2022-02-18 05:42:20|6680.7|6674.7|6680.8|6674.8|6680.8|6674.8|6680.7|6674.7|0
1645162950000|2022-02-18 05:42:30|6681.2|6675.2|6681.2|6675.2|6681.2|6675.2|6681.2|6675.2|0
1645162960000|2022-02-18 05:42:40|6681.7|6675.7|6681.7|6675.7|6681.7|6675.7|6681.7|6675.7|0
1645162970000|2022-02-18 05:42:50|6681.2|6675.2|6681.2|6675.2|6681.7|6675.7|6681.2|6675.2|0
1645162980000|2022-02-18 05:43:00|6681.1|6675.1|6680.7|6674.7|6681.1|6675.1|6680.7|6674.7|0
1645163000000|2022-02-18 05:43:20|6680.3|6674.3|6681.2|6675.2|6681.2|6675.2|6680.3|6674.3|2
1645163010000|2022-02-18 05:43:30|||||||||1
1645163020000|2022-02-18 05:43:40|6681.6|6675.6|6682.7|6676.7|6682.7|6676.7|6681.6|6675.6|2
1645163040000|2022-02-18 05:44:00|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|0
1645163050000|2022-02-18 05:44:10|6682.7|6676.7|6683.2|6677.2|6683.7|6677.7|6682.7|6676.7|0
1645163060000|2022-02-18 05:44:20|6685.2|6679.2|6685.3|6679.3|6685.3|6679.3|6685.2|6679.2|1
1645163070000|2022-02-18 05:44:30|6685.9|6679.9|6688.7|6682.7|6688.7|6682.7|6685.9|6679.9|0
1645163100000|2022-02-18 05:45:00|6688.3|6682.3|6688.7|6682.7|6688.7|6682.7|6688.3|6682.3|0
1645163110000|2022-02-18 05:45:10|6687.8|6681.8|6687.7|6681.7|6687.8|6681.8|6687.7|6681.7|0
1645163120000|2022-02-18 05:45:20|6687.8|6681.8|6688.2|6682.2|6688.2|6682.2|6687.8|6681.8|0
1645163130000|2022-02-18 05:45:30|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|0
1645163140000|2022-02-18 05:45:40|6687.7|6681.7|6686.3|6680.3|6687.7|6681.7|6686.3|6680.3|0
1645163150000|2022-02-18 05:45:50|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|0
1645163170000|2022-02-18 05:46:10|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|6687.8|6681.8|3
1645163180000|2022-02-18 05:46:20|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6686.8|6680.8|0
1645163190000|2022-02-18 05:46:30|6687.7|6681.7|6688.2|6682.2|6688.2|6682.2|6687.6|6681.6|0
1645163200000|2022-02-18 05:46:40|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|6686.7|6680.7|1
1645163210000|2022-02-18 05:46:50|6687.3|6681.3|6687.7|6681.7|6687.7|6681.7|6687.3|6681.3|0
1645163220000|2022-02-18 05:47:00|6686.8|6680.8|6686.8|6680.8|6687.7|6681.7|6686.8|6680.8|0
1645163230000|2022-02-18 05:47:10|6686.3|6680.3|6686.8|6680.8|6687.3|6681.3|6686.3|6680.3|0
1645163240000|2022-02-18 05:47:20|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|6686.8|6680.8|0
1645163260000|2022-02-18 05:47:40|6687.8|6681.8|6688.2|6682.2|6688.2|6682.2|6687.8|6681.8|0
1645163300000|2022-02-18 05:48:20|6688.1|6682.1|6688.2|6682.2|6688.2|6682.2|6687.7|6681.7|0
1645163310000|2022-02-18 05:48:30|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|0
1645163320000|2022-02-18 05:48:40|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|0
1645163350000|2022-02-18 05:49:10|6686.3|6680.3|6686.1|6680.1|6686.3|6680.3|6686.1|6680.1|0
1645163360000|2022-02-18 05:49:20|6685.7|6679.7|6687.7|6681.7|6687.7|6681.7|6685.7|6679.7|1
1645163380000|2022-02-18 05:49:40|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|0
1645163390000|2022-02-18 05:49:50|6687.2|6681.2|6686.7|6680.7|6687.2|6681.2|6686.7|6680.7|0
1645163400000|2022-02-18 05:50:00|6687.2|6681.2|6688.7|6682.7|6689.2|6683.2|6687.2|6681.2|2
1645163470000|2022-02-18 05:51:10|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|0
1645163480000|2022-02-18 05:51:20|6688.7|6682.7|6689.2|6683.2|6689.2|6683.2|6688.7|6682.7|0
1645163490000|2022-02-18 05:51:30|6689.1|6683.1|6688.7|6682.7|6689.1|6683.1|6688.2|6682.2|0
1645163540000|2022-02-18 05:52:20|6688.8|6682.8|6689.2|6683.2|6689.2|6683.2|6688.7|6682.7|0
1645163560000|2022-02-18 05:52:40|6691.3|6685.3|6693.3|6687.3|6693.3|6687.3|6691.3|6685.3|6
1645163570000|2022-02-18 05:52:50|6692.8|6686.8|6693.2|6687.2|6693.2|6687.2|6692.7|6686.7|0
1645163580000|2022-02-18 05:53:00|6692.2|6686.2|6691.7|6685.7|6692.2|6686.2|6691.7|6685.7|0
1645163590000|2022-02-18 05:53:10|6690.7|6684.7|6691.8|6685.8|6692.3|6686.3|6690.7|6684.7|2
1645163600000|2022-02-18 05:53:20|6692.3|6686.3|6691.8|6685.8|6692.3|6686.3|6691.8|6685.8|0
1645163610000|2022-02-18 05:53:30|6691.7|6685.7|6693.3|6687.3|6693.3|6687.3|6691.2|6685.2|0
1645163620000|2022-02-18 05:53:40|6693.7|6687.7|6693.3|6687.3|6693.8|6687.8|6693.3|6687.3|3
1645163630000|2022-02-18 05:53:50|6693.7|6687.7|6693.3|6687.3|6693.8|6687.8|6693.3|6687.3|1
1645163640000|2022-02-18 05:54:00|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.3|6687.3|0
1645163660000|2022-02-18 05:54:20|6693.3|6687.3|6692.7|6686.7|6693.3|6687.3|6692.2|6686.2|0
1645163670000|2022-02-18 05:54:30|6692.8|6686.8|6693.7|6687.7|6693.7|6687.7|6692.8|6686.8|0
1645163690000|2022-02-18 05:54:50|6692.8|6686.8|6692.8|6686.8|6692.8|6686.8|6692.8|6686.8|0
1645163700000|2022-02-18 05:55:00|6693.2|6687.2|6692.8|6686.8|6693.3|6687.3|6692.8|6686.8|0
1645163710000|2022-02-18 05:55:10|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|0
1645163720000|2022-02-18 05:55:20|6693.3|6687.3|6693.3|6687.3|6693.3|6687.3|6693.3|6687.3|0
1645163730000|2022-02-18 05:55:30|6693.4|6687.4|6693.8|6687.8|6693.8|6687.8|6693.4|6687.4|0
1645163740000|2022-02-18 05:55:40|6694.3|6688.3|6694.3|6688.3|6694.3|6688.3|6694.3|6688.3|0
1645163750000|2022-02-18 05:55:50|6694.2|6688.2|6697.8|6691.8|6697.8|6691.8|6694.1|6688.1|10
1645163760000|2022-02-18 05:56:00|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|0
1645163770000|2022-02-18 05:56:10|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|6697.3|6691.3|0
1645163790000|2022-02-18 05:56:30|6697.3|6691.3|6698.2|6692.2|6698.2|6692.2|6697.3|6691.3|0
1645163800000|2022-02-18 05:56:40|6697.8|6691.8|6697.7|6691.7|6697.8|6691.8|6697.7|6691.7|0
1645163820000|2022-02-18 05:57:00|6698.3|6692.3|6698.2|6692.2|6698.3|6692.3|6698.2|6692.2|0
1645163840000|2022-02-18 05:57:20|6698.3|6692.3|6698.3|6692.3|6698.3|6692.3|6698.3|6692.3|0
1645163850000|2022-02-18 05:57:30|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|1
1645163860000|2022-02-18 05:57:40|6697.3|6691.3|6697.3|6691.3|6697.7|6691.7|6697.3|6691.3|0
1645163870000|2022-02-18 05:57:50|6697.7|6691.7|6697.8|6691.8|6697.8|6691.8|6697.7|6691.7|0
1645163880000|2022-02-18 05:58:00|6698.2|6692.2|6697.7|6691.7|6698.3|6692.3|6697.7|6691.7|0
1645163890000|2022-02-18 05:58:10|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|0
1645163920000|2022-02-18 05:58:40|6697.8|6691.8|6698.3|6692.3|6698.3|6692.3|6697.8|6691.8|1
1645163930000|2022-02-18 05:58:50|6697.8|6691.8|6698.3|6692.3|6698.3|6692.3|6697.8|6691.8|0
1645163940000|2022-02-18 05:59:00|6697.8|6691.8|6699.8|6693.8|6700.7|6694.7|6697.8|6691.8|3
1645163950000|2022-02-18 05:59:10|6698.8|6692.8|6699.8|6693.8|6699.8|6693.8|6698.8|6692.8|0
1645163970000|2022-02-18 05:59:30|6699.3|6693.3|6699.8|6693.8|6699.8|6693.8|6699.3|6693.3|1
1645163990000|2022-02-18 05:59:50|6700.3|6694.3|6700.3|6694.3|6700.3|6694.3|6699.8|6693.8|0
1645164000000|2022-02-18 06:00:00|6699.8|6693.8|6697.8|6691.8|6699.8|6693.8|6697.8|6691.8|1
1645164010000|2022-02-18 06:00:10|||||||||1
1645164030000|2022-02-18 06:00:30|6695.9|6689.9|6694.8|6688.8|6695.9|6689.9|6694.8|6688.8|8
1645164050000|2022-02-18 06:00:50|6693.8|6687.8|6694.3|6688.3|6694.3|6688.3|6693.8|6687.8|0
1645164060000|2022-02-18 06:01:00|6695.3|6689.3|6696.3|6690.3|6696.3|6690.3|6695.3|6689.3|0
1645164070000|2022-02-18 06:01:10|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|0
1645164090000|2022-02-18 06:01:30|6697.2|6691.2|6695.8|6689.8|6697.2|6691.2|6695.8|6689.8|0
1645164130000|2022-02-18 06:02:10|6695.7|6689.7|6698.8|6692.8|6699.6|6693.6|6695.7|6689.7|5
1645164140000|2022-02-18 06:02:20|6698.3|6692.3|6698.3|6692.3|6698.3|6692.3|6698.3|6692.3|0
1645164160000|2022-02-18 06:02:40|6698.2|6692.2|6697.7|6691.7|6698.2|6692.2|6697.7|6691.7|0
1645164180000|2022-02-18 06:03:00|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|0
1645164190000|2022-02-18 06:03:10|6696.7|6690.7|6696.7|6690.7|6697.2|6691.2|6696.7|6690.7|3
1645164200000|2022-02-18 06:03:20|6696.8|6690.8|6697.2|6691.2|6697.2|6691.2|6696.8|6690.8|0
1645164210000|2022-02-18 06:03:30|6696.7|6690.7|6696.7|6690.7|6696.7|6690.7|6696.2|6690.2|0
1645164240000|2022-02-18 06:04:00|6697.2|6691.2|6696.7|6690.7|6697.2|6691.2|6696.7|6690.7|0
1645164250000|2022-02-18 06:04:10|6697.2|6691.2|6696.7|6690.7|6697.2|6691.2|6696.7|6690.7|0
1645164260000|2022-02-18 06:04:20|6697.2|6691.2|6697.2|6691.2|6697.2|6691.2|6697.2|6691.2|0
1645164290000|2022-02-18 06:04:50|6696.7|6690.7|6697.2|6691.2|6697.2|6691.2|6696.7|6690.7|0
1645164310000|2022-02-18 06:05:10|6696.8|6690.8|6696.7|6690.7|6696.8|6690.8|6696.7|6690.7|0
1645164320000|2022-02-18 06:05:20|6697.2|6691.2|6697.2|6691.2|6697.2|6691.2|6697.2|6691.2|0
1645164330000|2022-02-18 06:05:30|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|0
1645164340000|2022-02-18 06:05:40|6700.3|6694.3|6700.3|6694.3|6700.3|6694.3|6700.3|6694.3|1
1645164350000|2022-02-18 06:05:50|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|0
1645164360000|2022-02-18 06:06:00|6699.2|6693.2|6697.8|6691.8|6699.2|6693.2|6697.8|6691.8|0
1645164370000|2022-02-18 06:06:10|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|0
1645164380000|2022-02-18 06:06:20|6697.7|6691.7|6698.7|6692.7|6698.7|6692.7|6697.7|6691.7|0
1645164390000|2022-02-18 06:06:30|6698.6|6692.6|6698.2|6692.2|6698.6|6692.6|6698.2|6692.2|0
1645164400000|2022-02-18 06:06:40|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|0
1645164410000|2022-02-18 06:06:50|6698.6|6692.6|6698.2|6692.2|6698.6|6692.6|6698.2|6692.2|0
1645164420000|2022-02-18 06:07:00|6697.8|6691.8|6696.8|6690.8|6697.8|6691.8|6696.8|6690.8|0
1645164430000|2022-02-18 06:07:10|6697.8|6691.8|6698.3|6692.3|6698.3|6692.3|6697.8|6691.8|0
1645164440000|2022-02-18 06:07:20|6698.8|6692.8|6698.3|6692.3|6698.8|6692.8|6698.3|6692.3|0
1645164450000|2022-02-18 06:07:30|6698.7|6692.7|6697.8|6691.8|6698.7|6692.7|6697.8|6691.8|0
1645164470000|2022-02-18 06:07:50|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|0
1645164500000|2022-02-18 06:08:20|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|0
1645164540000|2022-02-18 06:09:00|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|0
1645164560000|2022-02-18 06:09:20|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|0
1645164570000|2022-02-18 06:09:30|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|0
1645164590000|2022-02-18 06:09:50|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|0
1645164600000|2022-02-18 06:10:00|6696.8|6690.8|6697.3|6691.3|6697.3|6691.3|6696.8|6690.8|0
1645164610000|2022-02-18 06:10:10|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|0
1645164630000|2022-02-18 06:10:30|6698.2|6692.2|6697.7|6691.7|6698.2|6692.2|6697.7|6691.7|0
1645164640000|2022-02-18 06:10:40|6698.2|6692.2|6697.7|6691.7|6698.2|6692.2|6697.7|6691.7|0
1645164650000|2022-02-18 06:10:50|6698.2|6692.2|6697.7|6691.7|6698.2|6692.2|6697.7|6691.7|0
1645164660000|2022-02-18 06:11:00|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|0
1645164670000|2022-02-18 06:11:10|6698.3|6692.3|6700.2|6694.2|6700.7|6694.7|6698.3|6692.3|1
1645164690000|2022-02-18 06:11:30|6700.6|6694.6|6700.7|6694.7|6700.7|6694.7|6700.2|6694.2|1
1645164700000|2022-02-18 06:11:40|6703.6|6697.6|6702.8|6696.8|6703.6|6697.6|6702.8|6696.8|5
1645164710000|2022-02-18 06:11:50|6702.7|6696.7|6702.3|6696.3|6702.7|6696.7|6702.3|6696.3|0
1645164720000|2022-02-18 06:12:00|6701.8|6695.8|6701.3|6695.3|6701.8|6695.8|6701.3|6695.3|0
1645164730000|2022-02-18 06:12:10|6701.8|6695.8|6702.3|6696.3|6702.3|6696.3|6701.8|6695.8|0
1645164740000|2022-02-18 06:12:20|6702.2|6696.2|6701.8|6695.8|6702.2|6696.2|6701.8|6695.8|0
1645164750000|2022-02-18 06:12:30|6702.6|6696.6|6702.8|6696.8|6702.8|6696.8|6702.6|6696.6|0
1645164760000|2022-02-18 06:12:40|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|0
1645164770000|2022-02-18 06:12:50|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|0
1645164780000|2022-02-18 06:13:00|6701.3|6695.3|6701.3|6695.3|6701.8|6695.8|6701.3|6695.3|0
1645164790000|2022-02-18 06:13:10|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|0
1645164800000|2022-02-18 06:13:20|6701.8|6695.8|6700.8|6694.8|6701.8|6695.8|6700.8|6694.8|0
1645164810000|2022-02-18 06:13:30|6701.8|6695.8|6701.8|6695.8|6701.8|6695.8|6701.8|6695.8|0
1645164820000|2022-02-18 06:13:40|6701.7|6695.7|6702.7|6696.7|6702.7|6696.7|6701.7|6695.7|0
1645164830000|2022-02-18 06:13:50|6702.2|6696.2|6700.7|6694.7|6702.7|6696.7|6700.7|6694.7|0
1645164840000|2022-02-18 06:14:00|6701.2|6695.2|6699.3|6693.3|6701.2|6695.2|6699.3|6693.3|0
1645164850000|2022-02-18 06:14:10|6699.7|6693.7|6699.7|6693.7|6699.7|6693.7|6699.7|6693.7|0
1645164860000|2022-02-18 06:14:20|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|1
1645164870000|2022-02-18 06:14:30|6700.3|6694.3|6700.8|6694.8|6700.8|6694.8|6700.3|6694.3|0
1645164890000|2022-02-18 06:14:50|6701.7|6695.7|6701.8|6695.8|6701.8|6695.8|6700.8|6694.8|0
1645164900000|2022-02-18 06:15:00|6701.7|6695.7|6699.8|6693.8|6701.7|6695.7|6699.8|6693.8|0
1645164910000|2022-02-18 06:15:10|6699.3|6693.3|6701.3|6695.3|6701.3|6695.3|6698.8|6692.8|0
1645164920000|2022-02-18 06:15:20|6701.7|6695.7|6701.7|6695.7|6701.7|6695.7|6701.7|6695.7|0
1645164930000|2022-02-18 06:15:30|6701.3|6695.3|6702.1|6696.1|6702.1|6696.1|6701.3|6695.3|0
1645164940000|2022-02-18 06:15:40|6702.2|6696.2|6701.8|6695.8|6702.3|6696.3|6701.3|6695.3|1
1645164980000|2022-02-18 06:16:20|6702.3|6696.3|6702.3|6696.3|6702.3|6696.3|6702.3|6696.3|0
1645164990000|2022-02-18 06:16:30|6701.8|6695.8|6702.3|6696.3|6702.3|6696.3|6701.8|6695.8|0
1645165000000|2022-02-18 06:16:40|6702.1|6696.1|6701.7|6695.7|6702.1|6696.1|6701.7|6695.7|0
1645165010000|2022-02-18 06:16:50|6701.2|6695.2|6700.7|6694.7|6701.2|6695.2|6700.7|6694.7|0
1645165030000|2022-02-18 06:17:10|6700.2|6694.2|6701.8|6695.8|6701.8|6695.8|6699.7|6693.7|1
1645165040000|2022-02-18 06:17:20|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|0
1645165060000|2022-02-18 06:17:40|6701.8|6695.8|6701.8|6695.8|6701.8|6695.8|6701.3|6695.3|0
1645165080000|2022-02-18 06:18:00|6701.7|6695.7|6701.8|6695.8|6701.8|6695.8|6701.3|6695.3|0
1645165090000|2022-02-18 06:18:10|6701.7|6695.7|6700.3|6694.3|6701.7|6695.7|6700.3|6694.3|1
1645165100000|2022-02-18 06:18:20|6700.7|6694.7|6700.7|6694.7|6700.7|6694.7|6700.7|6694.7|0
1645165110000|2022-02-18 06:18:30|6700.8|6694.8|6701.3|6695.3|6701.7|6695.7|6700.8|6694.8|0
1645165120000|2022-02-18 06:18:40|6701.7|6695.7|6701.7|6695.7|6701.7|6695.7|6701.7|6695.7|0
1645165130000|2022-02-18 06:18:50|6701.9|6695.9|6703.3|6697.3|6703.3|6697.3|6701.9|6695.9|4
1645165210000|2022-02-18 06:20:10|6701.8|6695.8|6701.8|6695.8|6701.8|6695.8|6701.7|6695.7|0
1645165240000|2022-02-18 06:20:40|6701.3|6695.3|6702.8|6696.8|6702.8|6696.8|6701.3|6695.3|0
1645165260000|2022-02-18 06:21:00|6703.3|6697.3|6702.8|6696.8|6703.3|6697.3|6702.8|6696.8|0
1645165270000|2022-02-18 06:21:10|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|0
1645165280000|2022-02-18 06:21:20|6702.8|6696.8|6703.3|6697.3|6703.3|6697.3|6702.8|6696.8|0
1645165310000|2022-02-18 06:21:50|6703.2|6697.2|6703.3|6697.3|6703.3|6697.3|6702.8|6696.8|0
1645165320000|2022-02-18 06:22:00|6703.8|6697.8|6703.3|6697.3|6703.8|6697.8|6703.3|6697.3|0
1645165340000|2022-02-18 06:22:20|6703.8|6697.8|6703.3|6697.3|6703.8|6697.8|6703.3|6697.3|0
1645165360000|2022-02-18 06:22:40|6703.1|6697.1|6703.3|6697.3|6703.3|6697.3|6703.1|6697.1|1
1645165380000|2022-02-18 06:23:00|6702.8|6696.8|6703.3|6697.3|6703.3|6697.3|6702.8|6696.8|0
1645165420000|2022-02-18 06:23:40|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|0
1645165430000|2022-02-18 06:23:50|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|0
1645165440000|2022-02-18 06:24:00|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|0
1645165450000|2022-02-18 06:24:10|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|0
1645165470000|2022-02-18 06:24:30|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|1
1645165490000|2022-02-18 06:24:50|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|2
1645165500000|2022-02-18 06:25:00|6705.2|6699.2|6704.3|6698.3|6705.3|6699.3|6704.3|6698.3|2
1645165510000|2022-02-18 06:25:10|6703.3|6697.3|6703.8|6697.8|6703.8|6697.8|6703.3|6697.3|1
1645165520000|2022-02-18 06:25:20|6703.3|6697.3|6703.3|6697.3|6703.8|6697.8|6703.3|6697.3|0
1645165530000|2022-02-18 06:25:30|6703.8|6697.8|6703.7|6697.7|6704.8|6698.8|6703.7|6697.7|0
1645165550000|2022-02-18 06:25:50|6703.3|6697.3|6703.2|6697.2|6703.3|6697.3|6703.2|6697.2|0
1645165570000|2022-02-18 06:26:10|6702.8|6696.8|6704.3|6698.3|6704.3|6698.3|6702.8|6696.8|1
1645165580000|2022-02-18 06:26:20|6703.8|6697.8|6703.8|6697.8|6704.3|6698.3|6703.3|6697.3|0
1645165590000|2022-02-18 06:26:30|6704.3|6698.3|6703.7|6697.7|6704.3|6698.3|6703.7|6697.7|0
1645165600000|2022-02-18 06:26:40|6704.3|6698.3|6704.3|6698.3|6704.3|6698.3|6704.3|6698.3|1
1645165640000|2022-02-18 06:27:20|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|0
1645165660000|2022-02-18 06:27:40|6704.3|6698.3|6703.8|6697.8|6704.3|6698.3|6703.8|6697.8|0
1645165670000|2022-02-18 06:27:50|6704.2|6698.2|6704.7|6698.7|6704.7|6698.7|6704.2|6698.2|0
1645165690000|2022-02-18 06:28:10|6704.8|6698.8|6705.7|6699.7|6705.7|6699.7|6704.8|6698.8|0
1645165710000|2022-02-18 06:28:30|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|0
1645165720000|2022-02-18 06:28:40|6705.2|6699.2|6704.8|6698.8|6705.2|6699.2|6704.8|6698.8|0
1645165730000|2022-02-18 06:28:50|6705.2|6699.2|6705.7|6699.7|6705.7|6699.7|6705.2|6699.2|0
1645165740000|2022-02-18 06:29:00|6705.3|6699.3|6705.7|6699.7|6705.7|6699.7|6705.2|6699.2|0
1645165760000|2022-02-18 06:29:20|||||||||2
1645165770000|2022-02-18 06:29:30|6708.3|6702.3|6710.2|6704.2|6710.2|6704.2|6708.3|6702.3|3
1645165780000|2022-02-18 06:29:40|6709.7|6703.7|6709.3|6703.3|6710.2|6704.2|6709.2|6703.2|0
1645165790000|2022-02-18 06:29:50|6709.2|6703.2|6709.8|6703.8|6710.2|6704.2|6709.2|6703.2|0
1645165800000|2022-02-18 06:30:00|6710.2|6704.2|6710.2|6704.2|6710.2|6704.2|6710.2|6704.2|1
1645165810000|2022-02-18 06:30:10|6710.3|6704.3|6709.8|6703.8|6710.3|6704.3|6709.8|6703.8|0
1645165820000|2022-02-18 06:30:20|6710.3|6704.3|6709.8|6703.8|6710.3|6704.3|6709.8|6703.8|0
1645165830000|2022-02-18 06:30:30|6717.8|6711.8|6718.3|6712.3|6718.8|6712.8|6717.8|6711.8|6
1645165840000|2022-02-18 06:30:40|6718.4|6712.4|6718.3|6712.3|6718.4|6712.4|6718.2|6712.2|8
1645165850000|2022-02-18 06:30:50|6718.7|6712.7|6718.2|6712.2|6718.7|6712.7|6718.2|6712.2|0
1645165860000|2022-02-18 06:31:00|6717.8|6711.8|6720.3|6714.3|6720.3|6714.3|6717.8|6711.8|5
1645165870000|2022-02-18 06:31:10|6718.7|6712.7|6719.8|6713.8|6720.3|6714.3|6717.7|6711.7|3
1645165880000|2022-02-18 06:31:20|6719.3|6713.3|6718.8|6712.8|6719.3|6713.3|6718.3|6712.3|0
1645165890000|2022-02-18 06:31:30|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|0
1645165910000|2022-02-18 06:31:50|||||||||1
1645165930000|2022-02-18 06:32:10|6718.2|6712.2|6717.8|6711.8|6718.2|6712.2|6717.8|6711.8|0
1645165940000|2022-02-18 06:32:20|||||||||38
1645165950000|2022-02-18 06:32:30|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|0
1645165960000|2022-02-18 06:32:40|6717.8|6711.8|6718.3|6712.3|6718.8|6712.8|6717.8|6711.8|0
1645165980000|2022-02-18 06:33:00|6717.3|6711.3|6715.8|6709.8|6717.3|6711.3|6715.3|6709.3|0
1645165990000|2022-02-18 06:33:10|6715.4|6709.4|6715.8|6709.8|6715.8|6709.8|6715.3|6709.3|0
1645166000000|2022-02-18 06:33:20|6716.3|6710.3|6715.3|6709.3|6716.3|6710.3|6715.3|6709.3|0
1645166010000|2022-02-18 06:33:30|6715.8|6709.8|6716.3|6710.3|6716.3|6710.3|6715.8|6709.8|0
1645166020000|2022-02-18 06:33:40|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|0
1645166050000|2022-02-18 06:34:10|6717.8|6711.8|6716.8|6710.8|6717.8|6711.8|6716.8|6710.8|0
1645166060000|2022-02-18 06:34:20|6716.3|6710.3|6714.8|6708.8|6716.3|6710.3|6714.3|6708.3|1
1645166070000|2022-02-18 06:34:30|6715.3|6709.3|6714.8|6708.8|6715.3|6709.3|6714.8|6708.8|0
1645166080000|2022-02-18 06:34:40|6714.7|6708.7|6714.8|6708.8|6714.8|6708.8|6714.3|6708.3|0
1645166100000|2022-02-18 06:35:00|6714.3|6708.3|6713.3|6707.3|6714.3|6708.3|6713.3|6707.3|0
1645166110000|2022-02-18 06:35:10|6713.2|6707.2|6713.2|6707.2|6713.8|6707.8|6712.8|6706.8|0
1645166130000|2022-02-18 06:35:30|6713.3|6707.3|6714.7|6708.7|6714.7|6708.7|6713.3|6707.3|1
1645166160000|2022-02-18 06:36:00|6715.2|6709.2|6715.2|6709.2|6715.7|6709.7|6714.3|6708.3|0
1645166170000|2022-02-18 06:36:10|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|0
1645166180000|2022-02-18 06:36:20|6714.3|6708.3|6714.8|6708.8|6714.8|6708.8|6714.3|6708.3|0
1645166190000|2022-02-18 06:36:30|6715.3|6709.3|6715.8|6709.8|6716.3|6710.3|6715.3|6709.3|1
1645166200000|2022-02-18 06:36:40|6715.3|6709.3|6715.3|6709.3|6715.8|6709.8|6714.8|6708.8|0
1645166210000|2022-02-18 06:36:50|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|0
1645166220000|2022-02-18 06:37:00|6715.7|6709.7|6713.3|6707.3|6715.7|6709.7|6713.3|6707.3|0
1645166230000|2022-02-18 06:37:10|6713.7|6707.7|6713.8|6707.8|6713.8|6707.8|6712.8|6706.8|0
1645166250000|2022-02-18 06:37:30|6713.6|6707.6|6713.8|6707.8|6713.8|6707.8|6713.3|6707.3|0
1645166280000|2022-02-18 06:38:00|6713.3|6707.3|6713.8|6707.8|6714.3|6708.3|6713.3|6707.3|0
1645166290000|2022-02-18 06:38:10|6714.3|6708.3|6717.8|6711.8|6717.8|6711.8|6714.3|6708.3|1
1645166310000|2022-02-18 06:38:30|6717.3|6711.3|6717.3|6711.3|6717.8|6711.8|6716.8|6710.8|0
1645166320000|2022-02-18 06:38:40|6717.2|6711.2|6717.8|6711.8|6717.8|6711.8|6716.8|6710.8|0
1645166330000|2022-02-18 06:38:50|6716.8|6710.8|6717.8|6711.8|6717.8|6711.8|6716.8|6710.8|0
1645166340000|2022-02-18 06:39:00|6717.3|6711.3|6717.8|6711.8|6717.8|6711.8|6717.3|6711.3|0
1645166360000|2022-02-18 06:39:20|6717.7|6711.7|6717.8|6711.8|6717.8|6711.8|6717.3|6711.3|0
1645166370000|2022-02-18 06:39:30|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|0
1645166390000|2022-02-18 06:39:50|6718.7|6712.7|6718.8|6712.8|6718.8|6712.8|6718.7|6712.7|0
1645166410000|2022-02-18 06:40:10|6718.7|6712.7|6718.3|6712.3|6718.7|6712.7|6718.3|6712.3|0
1645166430000|2022-02-18 06:40:30|6716.9|6710.9|6715.8|6709.8|6716.9|6710.9|6715.8|6709.8|2
1645166440000|2022-02-18 06:40:40|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|0
1645166460000|2022-02-18 06:41:00|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|0
1645166470000|2022-02-18 06:41:10|6714.2|6708.2|6714.2|6708.2|6714.7|6708.7|6714.2|6708.2|0
1645166480000|2022-02-18 06:41:20|6715.1|6709.1|6715.3|6709.3|6715.7|6709.7|6715.1|6709.1|2
1645166500000|2022-02-18 06:41:40|6715.7|6709.7|6715.7|6709.7|6715.7|6709.7|6715.7|6709.7|0
1645166510000|2022-02-18 06:41:50|6715.3|6709.3|6714.8|6708.8|6715.3|6709.3|6714.8|6708.8|0
1645166520000|2022-02-18 06:42:00|6715.3|6709.3|6716.8|6710.8|6716.8|6710.8|6715.3|6709.3|1
1645166540000|2022-02-18 06:42:20|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|6716.2|6710.2|0
1645166560000|2022-02-18 06:42:40|6716.8|6710.8|6716.3|6710.3|6716.8|6710.8|6716.3|6710.3|0
1645166570000|2022-02-18 06:42:50|6716.2|6710.2|6715.3|6709.3|6716.2|6710.2|6715.3|6709.3|0
1645166580000|2022-02-18 06:43:00|6715.8|6709.8|6715.3|6709.3|6715.8|6709.8|6715.3|6709.3|0
1645166590000|2022-02-18 06:43:10|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|6715.3|6709.3|0
1645166600000|2022-02-18 06:43:20|6716.2|6710.2|6715.8|6709.8|6716.2|6710.2|6715.8|6709.8|0
1645166650000|2022-02-18 06:44:10|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|0
1645166660000|2022-02-18 06:44:20|6716.2|6710.2|6715.8|6709.8|6716.2|6710.2|6715.8|6709.8|0
1645166670000|2022-02-18 06:44:30|6715.3|6709.3|6715.8|6709.8|6715.8|6709.8|6715.3|6709.3|0
1645166680000|2022-02-18 06:44:40|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|0
1645166700000|2022-02-18 06:45:00|6715.8|6709.8|6716.8|6710.8|6716.8|6710.8|6715.8|6709.8|0
1645166710000|2022-02-18 06:45:10|6717.2|6711.2|6717.7|6711.7|6717.7|6711.7|6717.2|6711.2|0
1645166720000|2022-02-18 06:45:20|6717.8|6711.8|6719.7|6713.7|6719.7|6713.7|6717.8|6711.8|1
1645166730000|2022-02-18 06:45:30|6719.3|6713.3|6720.2|6714.2|6720.2|6714.2|6719.3|6713.3|0
1645166740000|2022-02-18 06:45:40|6718.8|6712.8|6719.7|6713.7|6719.7|6713.7|6718.8|6712.8|0
1645166780000|2022-02-18 06:46:20|6719.8|6713.8|6720.2|6714.2|6720.2|6714.2|6719.8|6713.8|0
1645166790000|2022-02-18 06:46:30|6719.8|6713.8|6720.2|6714.2|6720.2|6714.2|6719.8|6713.8|0
1645166800000|2022-02-18 06:46:40|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|0
1645166820000|2022-02-18 06:47:00|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|0
1645166860000|2022-02-18 06:47:40|6719.7|6713.7|6719.8|6713.8|6719.8|6713.8|6719.7|6713.7|1
1645166880000|2022-02-18 06:48:00|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|0
1645166920000|2022-02-18 06:48:40|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|3
1645166940000|2022-02-18 06:49:00|6722.3|6716.3|6723.3|6717.3|6723.3|6717.3|6722.3|6716.3|2
1645166970000|2022-02-18 06:49:30|6722.8|6716.8|6722.3|6716.3|6723.3|6717.3|6722.3|6716.3|0
1645166980000|2022-02-18 06:49:40|6722.2|6716.2|6721.8|6715.8|6722.3|6716.3|6721.3|6715.3|0
1645167000000|2022-02-18 06:50:00|6721.3|6715.3|6720.8|6714.8|6721.3|6715.3|6720.8|6714.8|0
1645167010000|2022-02-18 06:50:10|6723.4|6717.4|6721.8|6715.8|6723.4|6717.4|6721.8|6715.8|3
1645167020000|2022-02-18 06:50:20|6722.3|6716.3|6722.3|6716.3|6722.8|6716.8|6722.3|6716.3|0
1645167030000|2022-02-18 06:50:30|6722.2|6716.2|6721.8|6715.8|6722.2|6716.2|6721.8|6715.8|0
1645167050000|2022-02-18 06:50:50|6722.4|6716.4|6722.3|6716.3|6722.4|6716.4|6722.3|6716.3|5
1645167060000|2022-02-18 06:51:00|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1645167070000|2022-02-18 06:51:10|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|0
1645167080000|2022-02-18 06:51:20|6722.2|6716.2|6722.3|6716.3|6722.3|6716.3|6721.8|6715.8|0
1645167090000|2022-02-18 06:51:30|6722.2|6716.2|6721.2|6715.2|6722.2|6716.2|6721.2|6715.2|0
1645167100000|2022-02-18 06:51:40|6721.7|6715.7|6721.7|6715.7|6721.7|6715.7|6721.7|6715.7|0
1645167120000|2022-02-18 06:52:00|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|0
1645167130000|2022-02-18 06:52:10|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|0
1645167140000|2022-02-18 06:52:20|6723.3|6717.3|6721.3|6715.3|6723.3|6717.3|6721.3|6715.3|0
1645167150000|2022-02-18 06:52:30|6721.8|6715.8|6721.8|6715.8|6722.3|6716.3|6721.8|6715.8|0
1645167160000|2022-02-18 06:52:40|6722.3|6716.3|6721.3|6715.3|6722.3|6716.3|6721.3|6715.3|0
1645167190000|2022-02-18 06:53:10|6721.2|6715.2|6720.3|6714.3|6721.2|6715.2|6720.3|6714.3|0
1645167200000|2022-02-18 06:53:20|6719.8|6713.8|6719.3|6713.3|6719.8|6713.8|6719.3|6713.3|0
1645167210000|2022-02-18 06:53:30|6719.4|6713.4|6720.8|6714.8|6720.8|6714.8|6719.4|6713.4|0
1645167230000|2022-02-18 06:53:50|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|0
1645167250000|2022-02-18 06:54:10|6722.3|6716.3|6721.8|6715.8|6722.3|6716.3|6721.3|6715.3|0
1645167260000|2022-02-18 06:54:20|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|0
1645167270000|2022-02-18 06:54:30|6722.8|6716.8|6723.3|6717.3|6723.3|6717.3|6722.8|6716.8|0
1645167280000|2022-02-18 06:54:40|6722.8|6716.8|6722.3|6716.3|6722.8|6716.8|6722.3|6716.3|0
1645167290000|2022-02-18 06:54:50|6721.3|6715.3|6722.3|6716.3|6722.3|6716.3|6721.3|6715.3|0
1645167300000|2022-02-18 06:55:00|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|6720.3|6714.3|0
1645167320000|2022-02-18 06:55:20|6722.2|6716.2|6722.3|6716.3|6722.3|6716.3|6722.2|6716.2|0
1645167340000|2022-02-18 06:55:40|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1645167360000|2022-02-18 06:56:00|6722.3|6716.3|6722.3|6716.3|6722.8|6716.8|6722.3|6716.3|0
1645167370000|2022-02-18 06:56:10|6722.7|6716.7|6722.8|6716.8|6722.8|6716.8|6722.7|6716.7|0
1645167380000|2022-02-18 06:56:20|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|0
1645167390000|2022-02-18 06:56:30|6722.8|6716.8|6722.8|6716.8|6723.3|6717.3|6722.8|6716.8|0
1645167410000|2022-02-18 06:56:50|6723.3|6717.3|6722.8|6716.8|6723.3|6717.3|6722.8|6716.8|0
1645167430000|2022-02-18 06:57:10|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|0
1645167490000|2022-02-18 06:58:10|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|6720.8|6714.8|3
1645167510000|2022-02-18 06:58:30|6722.2|6716.2|6720.3|6714.3|6722.2|6716.2|6720.3|6714.3|0
1645167530000|2022-02-18 06:58:50|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|0
1645167540000|2022-02-18 06:59:00|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|0
1645167550000|2022-02-18 06:59:10|6720.2|6714.2|6720.3|6714.3|6720.3|6714.3|6720.2|6714.2|0
1645167570000|2022-02-18 06:59:30|6720.8|6714.8|6721.2|6715.2|6721.7|6715.7|6720.3|6714.3|0
1645167580000|2022-02-18 06:59:40|6721.7|6715.7|6721.7|6715.7|6721.7|6715.7|6721.7|6715.7|0
1645167590000|2022-02-18 06:59:50|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|0
1645167600000|2022-02-18 07:00:00|6720.7|6714.7|6721.2|6715.2|6721.2|6715.2|6720.7|6714.7|0
1645167620000|2022-02-18 07:00:20|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|0
1645167630000|2022-02-18 07:00:30|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|0
1645167640000|2022-02-18 07:00:40|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|0
1645167650000|2022-02-18 07:00:50|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|0
1645167690000|2022-02-18 07:01:30|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|0
1645167700000|2022-02-18 07:01:40|6721.2|6715.2|6720.7|6714.7|6721.2|6715.2|6720.7|6714.7|0
1645167720000|2022-02-18 07:02:00|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|0
1645167730000|2022-02-18 07:02:10|6721.7|6715.7|6723.7|6717.7|6723.7|6717.7|6721.7|6715.7|4
1645167740000|2022-02-18 07:02:20|6723.2|6717.2|6722.7|6716.7|6723.2|6717.2|6722.7|6716.7|0
1645167750000|2022-02-18 07:02:30|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|6721.8|6715.8|0
1645167760000|2022-02-18 07:02:40|6722.2|6716.2|6721.3|6715.3|6722.2|6716.2|6721.3|6715.3|0
1645167770000|2022-02-18 07:02:50|6722.7|6716.7|6721.8|6715.8|6722.7|6716.7|6721.8|6715.8|0
1645167780000|2022-02-18 07:03:00|6722.7|6716.7|6723.2|6717.2|6723.2|6717.2|6722.7|6716.7|0
1645167790000|2022-02-18 07:03:10|6723.7|6717.7|6723.3|6717.3|6723.7|6717.7|6723.3|6717.3|1
1645167810000|2022-02-18 07:03:30|6723.2|6717.2|6722.7|6716.7|6723.2|6717.2|6722.7|6716.7|0
1645167830000|2022-02-18 07:03:50|6723.2|6717.2|6723.2|6717.2|6723.2|6717.2|6723.2|6717.2|0
1645167840000|2022-02-18 07:04:00|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1645167900000|2022-02-18 07:05:00|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|5
1645167910000|2022-02-18 07:05:10|6723.2|6717.2|6722.8|6716.8|6723.2|6717.2|6722.8|6716.8|0
1645167920000|2022-02-18 07:05:20|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|0
1645167930000|2022-02-18 07:05:30|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|0
1645167940000|2022-02-18 07:05:40|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|0
1645167960000|2022-02-18 07:06:00|||||||||1
1645167970000|2022-02-18 07:06:10|6723.2|6717.2|6722.7|6716.7|6723.2|6717.2|6722.7|6716.7|0
1645167980000|2022-02-18 07:06:20|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|2
1645168000000|2022-02-18 07:06:40|||||||||3
1645168020000|2022-02-18 07:07:00|6723.2|6717.2|6723.7|6717.7|6723.7|6717.7|6723.2|6717.2|0
1645168040000|2022-02-18 07:07:20|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|7
1645168050000|2022-02-18 07:07:30|6723.8|6717.8|6724.2|6718.2|6724.2|6718.2|6723.8|6717.8|0
1645168060000|2022-02-18 07:07:40|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|0
1645168070000|2022-02-18 07:07:50|6724.8|6718.8|6724.8|6718.8|6724.8|6718.8|6724.8|6718.8|0
1645168080000|2022-02-18 07:08:00|6724.7|6718.7|6725.8|6719.8|6725.8|6719.8|6724.7|6718.7|0
1645168100000|2022-02-18 07:08:20|6725.7|6719.7|6725.3|6719.3|6725.7|6719.7|6725.3|6719.3|0
1645168140000|2022-02-18 07:09:00|6723.8|6717.8|6723.8|6717.8|6723.8|6717.8|6723.8|6717.8|0
1645168170000|2022-02-18 07:09:30|6723.7|6717.7|6723.3|6717.3|6723.7|6717.7|6722.8|6716.8|0
1645168180000|2022-02-18 07:09:40|6723.8|6717.8|6721.3|6715.3|6723.8|6717.8|6721.3|6715.3|0
1645168190000|2022-02-18 07:09:50|6722.3|6716.3|6721.3|6715.3|6722.3|6716.3|6721.3|6715.3|0
1645168200000|2022-02-18 07:10:00|6721.4|6715.4|6722.8|6716.8|6723.2|6717.2|6721.4|6715.4|0
1645168210000|2022-02-18 07:10:10|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|0
1645168220000|2022-02-18 07:10:20|6721.8|6715.8|6722.3|6716.3|6722.3|6716.3|6721.8|6715.8|0
1645168230000|2022-02-18 07:10:30|6721.8|6715.8|6721.3|6715.3|6721.8|6715.8|6720.8|6714.8|0
1645168240000|2022-02-18 07:10:40|6722.3|6716.3|6721.8|6715.8|6722.3|6716.3|6721.8|6715.8|0
1645168250000|2022-02-18 07:10:50|6722.4|6716.4|6722.3|6716.3|6723.2|6717.2|6722.3|6716.3|0
1645168260000|2022-02-18 07:11:00|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1645168270000|2022-02-18 07:11:10|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|6722.8|6716.8|0
1645168280000|2022-02-18 07:11:20|6723.8|6717.8|6722.8|6716.8|6723.8|6717.8|6722.3|6716.3|0
1645168290000|2022-02-18 07:11:30|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|0
1645168330000|2022-02-18 07:12:10|6722.2|6716.2|6721.8|6715.8|6722.2|6716.2|6721.8|6715.8|0
1645168340000|2022-02-18 07:12:20|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6720.8|6714.8|0
1645168350000|2022-02-18 07:12:30|6721.8|6715.8|6721.3|6715.3|6721.8|6715.8|6720.8|6714.8|0
1645168370000|2022-02-18 07:12:50|6720.8|6714.8|6719.8|6713.8|6720.8|6714.8|6719.8|6713.8|1
1645168380000|2022-02-18 07:13:00|6720.3|6714.3|6719.3|6713.3|6720.3|6714.3|6719.3|6713.3|0
1645168400000|2022-02-18 07:13:20|6718.8|6712.8|6719.3|6713.3|6719.3|6713.3|6718.8|6712.8|0
1645168410000|2022-02-18 07:13:30|6718.4|6712.4|6718.8|6712.8|6718.8|6712.8|6718.3|6712.3|0
1645168420000|2022-02-18 07:13:40|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|0
1645168430000|2022-02-18 07:13:50|6719.4|6713.4|6719.3|6713.3|6719.4|6713.4|6719.3|6713.3|0
1645168450000|2022-02-18 07:14:10|6719.2|6713.2|6719.3|6713.3|6719.3|6713.3|6718.8|6712.8|0
1645168500000|2022-02-18 07:15:00|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|0
1645168510000|2022-02-18 07:15:10|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|0
1645168520000|2022-02-18 07:15:20|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|0
1645168560000|2022-02-18 07:16:00|6719.9|6713.9|6721.3|6715.3|6722.8|6716.8|6719.9|6713.9|2
1645168570000|2022-02-18 07:16:10|6721.4|6715.4|6722.8|6716.8|6722.8|6716.8|6721.4|6715.4|0
1645168580000|2022-02-18 07:16:20|6722.7|6716.7|6722.3|6716.3|6722.8|6716.8|6721.3|6715.3|0
1645168590000|2022-02-18 07:16:30|6722.4|6716.4|6723.2|6717.2|6723.6|6717.6|6722.4|6716.4|6
1645168600000|2022-02-18 07:16:40|6722.7|6716.7|6722.7|6716.7|6722.7|6716.7|6722.7|6716.7|0
1645168610000|2022-02-18 07:16:50|||||||||1
1645168620000|2022-02-18 07:17:00|6721.8|6715.8|6722.2|6716.2|6722.2|6716.2|6720.8|6714.8|15
1645168630000|2022-02-18 07:17:10|6721.7|6715.7|6721.3|6715.3|6721.7|6715.7|6721.3|6715.3|0
1645168650000|2022-02-18 07:17:30|6721.2|6715.2|6721.3|6715.3|6721.3|6715.3|6720.8|6714.8|0
1645168660000|2022-02-18 07:17:40|6721.7|6715.7|6720.8|6714.8|6721.7|6715.7|6720.8|6714.8|0
1645168670000|2022-02-18 07:17:50|6721.3|6715.3|6721.7|6715.7|6721.7|6715.7|6721.3|6715.3|0
1645168720000|2022-02-18 07:18:40|6722.2|6716.2|6721.7|6715.7|6722.2|6716.2|6721.7|6715.7|0
1645168730000|2022-02-18 07:18:50|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|0
1645168740000|2022-02-18 07:19:00|6721.7|6715.7|6721.3|6715.3|6721.7|6715.7|6721.3|6715.3|0
1645168770000|2022-02-18 07:19:30|6720.8|6714.8|6720.3|6714.3|6720.8|6714.8|6720.3|6714.3|0
1645168800000|2022-02-18 07:20:00|6720.2|6714.2|6719.8|6713.8|6720.2|6714.2|6719.8|6713.8|0
1645168830000|2022-02-18 07:20:30|6719.7|6713.7|6719.8|6713.8|6719.8|6713.8|6719.7|6713.7|1
1645168840000|2022-02-18 07:20:40|6719.7|6713.7|6718.9|6712.9|6719.7|6713.7|6718.9|6712.9|0
1645168850000|2022-02-18 07:20:50|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|0
1645168860000|2022-02-18 07:21:00|6718.9|6712.9|6719.8|6713.8|6719.8|6713.8|6718.9|6712.9|0
1645168890000|2022-02-18 07:21:30|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|0
1645168910000|2022-02-18 07:21:50|||||||||1
1645168970000|2022-02-18 07:22:50|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|0
1645168980000|2022-02-18 07:23:00|6720.2|6714.2|6719.8|6713.8|6720.2|6714.2|6719.8|6713.8|0
1645169010000|2022-02-18 07:23:30|6720.2|6714.2|6719.7|6713.7|6720.2|6714.2|6719.7|6713.7|0
1645169040000|2022-02-18 07:24:00|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|0
1645169050000|2022-02-18 07:24:10|6719.7|6713.7|6718.8|6712.8|6719.7|6713.7|6718.7|6712.7|1
1645169060000|2022-02-18 07:24:20|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|4
1645169070000|2022-02-18 07:24:30|6718.7|6712.7|6718.7|6712.7|6718.7|6712.7|6718.7|6712.7|0
1645169080000|2022-02-18 07:24:40|6718.3|6712.3|6717.8|6711.8|6718.3|6712.3|6717.3|6711.3|1
1645169090000|2022-02-18 07:24:50|6717.2|6711.2|6717.2|6711.2|6717.2|6711.2|6717.2|6711.2|7
1645169110000|2022-02-18 07:25:10|||||||||1
1645169120000|2022-02-18 07:25:20|6716.7|6710.7|6715.7|6709.7|6716.7|6710.7|6715.7|6709.7|2
1645169150000|2022-02-18 07:25:50|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|0
1645169160000|2022-02-18 07:26:00|6715.2|6709.2|6713.8|6707.8|6715.2|6709.2|6713.8|6707.8|1
1645169170000|2022-02-18 07:26:10|6713.3|6707.3|6714.3|6708.3|6714.7|6708.7|6713.3|6707.3|0
1645169180000|2022-02-18 07:26:20|6714.8|6708.8|6714.3|6708.3|6714.8|6708.8|6714.3|6708.3|0
1645169190000|2022-02-18 07:26:30|6714.8|6708.8|6714.3|6708.3|6714.8|6708.8|6714.3|6708.3|0
1645169200000|2022-02-18 07:26:40|6713.8|6707.8|6713.3|6707.3|6713.8|6707.8|6713.3|6707.3|1
1645169210000|2022-02-18 07:26:50|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|1
1645169230000|2022-02-18 07:27:10|6713.2|6707.2|6712.8|6706.8|6713.2|6707.2|6712.8|6706.8|1
1645169250000|2022-02-18 07:27:30|6713.2|6707.2|6712.8|6706.8|6713.2|6707.2|6712.8|6706.8|0
1645169260000|2022-02-18 07:27:40|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|0
1645169270000|2022-02-18 07:27:50|6713.3|6707.3|6713.7|6707.7|6713.7|6707.7|6713.3|6707.3|1
1645169280000|2022-02-18 07:28:00|6713.2|6707.2|6713.2|6707.2|6713.7|6707.7|6713.2|6707.2|0
1645169290000|2022-02-18 07:28:10|6713.7|6707.7|6713.7|6707.7|6713.7|6707.7|6713.2|6707.2|1
1645169300000|2022-02-18 07:28:20|6713.2|6707.2|6710.3|6704.3|6713.2|6707.2|6710.3|6704.3|5
1645169310000|2022-02-18 07:28:30|6710.2|6704.2|6710.3|6704.3|6710.3|6704.3|6710.2|6704.2|0
1645169330000|2022-02-18 07:28:50|6710.2|6704.2|6710.2|6704.2|6710.2|6704.2|6710.2|6704.2|0
1645169360000|2022-02-18 07:29:20|6710.3|6704.3|6711.2|6705.2|6711.2|6705.2|6710.2|6704.2|1
1645169380000|2022-02-18 07:29:40|6710.7|6704.7|6710.8|6704.8|6710.8|6704.8|6710.2|6704.2|2
1645169400000|2022-02-18 07:30:00|6711.2|6705.2|6710.7|6704.7|6711.2|6705.2|6710.7|6704.7|0
1645169410000|2022-02-18 07:30:10|6710.8|6704.8|6711.2|6705.2|6711.2|6705.2|6710.8|6704.8|0
1645169430000|2022-02-18 07:30:30|6711.3|6705.3|6711.2|6705.2|6711.3|6705.3|6711.2|6705.2|0
1645169440000|2022-02-18 07:30:40|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|0
1645169450000|2022-02-18 07:30:50|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6711.3|6705.3|2
1645169460000|2022-02-18 07:31:00|6712.3|6706.3|6714.2|6708.2|6714.2|6708.2|6712.2|6706.2|1
1645169470000|2022-02-18 07:31:10|6715.2|6709.2|6715.3|6709.3|6715.3|6709.3|6715.2|6709.2|0
1645169490000|2022-02-18 07:31:30|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|0
1645169510000|2022-02-18 07:31:50|6715.3|6709.3|6714.8|6708.8|6715.3|6709.3|6714.8|6708.8|3
1645169520000|2022-02-18 07:32:00|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|0
1645169540000|2022-02-18 07:32:20|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|0
1645169550000|2022-02-18 07:32:30|6714.3|6708.3|6713.8|6707.8|6714.3|6708.3|6713.8|6707.8|1
1645169560000|2022-02-18 07:32:40|||||||||1
1645169570000|2022-02-18 07:32:50|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|0
1645169580000|2022-02-18 07:33:00|6712.9|6706.9|6713.2|6707.2|6713.8|6707.8|6712.9|6706.9|0
1645169590000|2022-02-18 07:33:10|6712.7|6706.7|6712.8|6706.8|6713.3|6707.3|6712.7|6706.7|0
1645169600000|2022-02-18 07:33:20|6713.3|6707.3|6712.8|6706.8|6713.3|6707.3|6712.8|6706.8|1
1645169620000|2022-02-18 07:33:40|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|0
1645169640000|2022-02-18 07:34:00|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|0
1645169650000|2022-02-18 07:34:10|6712.7|6706.7|6711.8|6705.8|6712.7|6706.7|6711.8|6705.8|0
1645169670000|2022-02-18 07:34:30|6711.9|6705.9|6710.7|6704.7|6711.9|6705.9|6710.7|6704.7|2
1645169690000|2022-02-18 07:34:50|6710.8|6704.8|6711.2|6705.2|6711.2|6705.2|6710.8|6704.8|0
1645169700000|2022-02-18 07:35:00|6711.3|6705.3|6711.7|6705.7|6711.7|6705.7|6711.3|6705.3|0
1645169710000|2022-02-18 07:35:10|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|1
1645169750000|2022-02-18 07:35:50|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|0
1645169760000|2022-02-18 07:36:00|6713.4|6707.4|6713.8|6707.8|6713.8|6707.8|6713.4|6707.4|0
1645169770000|2022-02-18 07:36:10|6713.3|6707.3|6711.8|6705.8|6713.3|6707.3|6711.8|6705.8|1
1645169820000|2022-02-18 07:37:00|6713.2|6707.2|6713.8|6707.8|6713.8|6707.8|6712.8|6706.8|0
1645169830000|2022-02-18 07:37:10|6713.4|6707.4|6713.3|6707.3|6713.4|6707.4|6713.3|6707.3|1
1645169850000|2022-02-18 07:37:30|6713.2|6707.2|6710.8|6704.8|6713.2|6707.2|6710.8|6704.8|0
1645169860000|2022-02-18 07:37:40|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|0
1645169870000|2022-02-18 07:37:50|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|0
1645169880000|2022-02-18 07:38:00|6711.2|6705.2|6710.8|6704.8|6711.3|6705.3|6710.3|6704.3|0
1645169900000|2022-02-18 07:38:20|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|0
1645169920000|2022-02-18 07:38:40|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|1
1645169940000|2022-02-18 07:39:00|6710.2|6704.2|6710.2|6704.2|6710.2|6704.2|6710.2|6704.2|0
1645169950000|2022-02-18 07:39:10|6710.7|6704.7|6712.8|6706.8|6712.8|6706.8|6710.7|6704.7|1
1645169960000|2022-02-18 07:39:20|6712.7|6706.7|6712.7|6706.7|6712.7|6706.7|6712.7|6706.7|0
1645169970000|2022-02-18 07:39:30|6713.2|6707.2|6713.3|6707.3|6713.3|6707.3|6713.2|6707.2|0
1645169980000|2022-02-18 07:39:40|6712.7|6706.7|6712.7|6706.7|6712.7|6706.7|6712.3|6706.3|1
1645169990000|2022-02-18 07:39:50|6711.7|6705.7|6711.7|6705.7|6711.7|6705.7|6711.7|6705.7|0
1645170010000|2022-02-18 07:40:10|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|0
1645170100000|2022-02-18 07:41:40|6711.7|6705.7|6711.8|6705.8|6711.8|6705.8|6711.2|6705.2|0
1645170120000|2022-02-18 07:42:00|6710.8|6704.8|6710.8|6704.8|6710.8|6704.8|6710.8|6704.8|0
1645170160000|2022-02-18 07:42:40|6711.3|6705.3|6710.8|6704.8|6711.3|6705.3|6710.8|6704.8|0
1645170200000|2022-02-18 07:43:20|6711.8|6705.8|6712.7|6706.7|6713.2|6707.2|6711.8|6705.8|0
1645170240000|2022-02-18 07:44:00|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|0
1645170250000|2022-02-18 07:44:10|6712.7|6706.7|6711.8|6705.8|6712.7|6706.7|6711.8|6705.8|1
1645170280000|2022-02-18 07:44:40|6712.7|6706.7|6712.7|6706.7|6712.7|6706.7|6712.7|6706.7|0
1645170300000|2022-02-18 07:45:00|6712.8|6706.8|6712.8|6706.8|6713.2|6707.2|6712.8|6706.8|0
1645170310000|2022-02-18 07:45:10|6712.7|6706.7|6712.3|6706.3|6712.7|6706.7|6712.2|6706.2|0
1645170340000|2022-02-18 07:45:40|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|0
1645170350000|2022-02-18 07:45:50|6712.3|6706.3|6713.3|6707.3|6713.3|6707.3|6712.3|6706.3|0
1645170370000|2022-02-18 07:46:10|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|0
1645170410000|2022-02-18 07:46:50|6713.3|6707.3|6713.7|6707.7|6713.7|6707.7|6713.3|6707.3|10
1645170420000|2022-02-18 07:47:00|6713.2|6707.2|6712.8|6706.8|6713.2|6707.2|6712.8|6706.8|4
1645170430000|2022-02-18 07:47:10|6713.2|6707.2|6712.8|6706.8|6713.3|6707.3|6712.8|6706.8|2
1645170440000|2022-02-18 07:47:20|6713.2|6707.2|6712.8|6706.8|6713.2|6707.2|6712.8|6706.8|1
1645170450000|2022-02-18 07:47:30|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|0
1645170460000|2022-02-18 07:47:40|6713.1|6707.1|6711.7|6705.7|6713.1|6707.1|6711.7|6705.7|0
1645170480000|2022-02-18 07:48:00|6712.8|6706.8|6712.7|6706.7|6713.2|6707.2|6712.7|6706.7|1
1645170490000|2022-02-18 07:48:10|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|0
1645170510000|2022-02-18 07:48:30|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|0
1645170520000|2022-02-18 07:48:40|6713.3|6707.3|6713.3|6707.3|6713.7|6707.7|6713.3|6707.3|0
1645170530000|2022-02-18 07:48:50|6713.7|6707.7|6713.7|6707.7|6713.7|6707.7|6713.7|6707.7|0
1645170550000|2022-02-18 07:49:10|6713.3|6707.3|6713.2|6707.2|6713.3|6707.3|6713.2|6707.2|1
1645170570000|2022-02-18 07:49:30|6713.7|6707.7|6713.7|6707.7|6713.7|6707.7|6713.7|6707.7|0
1645170590000|2022-02-18 07:49:50|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|6713.2|6707.2|1
1645170600000|2022-02-18 07:50:00|6713.3|6707.3|6713.2|6707.2|6713.3|6707.3|6712.7|6706.7|1
1645170650000|2022-02-18 07:50:50|6712.8|6706.8|6711.7|6705.7|6712.8|6706.8|6711.7|6705.7|5
1645170690000|2022-02-18 07:51:30|6712.2|6706.2|6716.2|6710.2|6716.2|6710.2|6712.2|6706.2|16
1645170700000|2022-02-18 07:51:40|6716.7|6710.7|6717.3|6711.3|6717.3|6711.3|6716.7|6710.7|0
1645170710000|2022-02-18 07:51:50|6718.2|6712.2|6717.3|6711.3|6718.2|6712.2|6717.3|6711.3|1
1645170720000|2022-02-18 07:52:00|6716.8|6710.8|6717.3|6711.3|6717.3|6711.3|6716.8|6710.8|0
1645170730000|2022-02-18 07:52:10|6719.5|6713.5|6723.2|6717.2|6723.2|6717.2|6719.5|6713.5|5
1645170740000|2022-02-18 07:52:20|6723.3|6717.3|6724.3|6718.3|6724.3|6718.3|6723.3|6717.3|1
1645170750000|2022-02-18 07:52:30|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|0
1645170760000|2022-02-18 07:52:40|6722.9|6716.9|6722.3|6716.3|6722.9|6716.9|6721.8|6715.8|1
1645170770000|2022-02-18 07:52:50|6722.8|6716.8|6723.3|6717.3|6723.3|6717.3|6722.8|6716.8|0
1645170790000|2022-02-18 07:53:10|6721.7|6715.7|6721.2|6715.2|6721.7|6715.7|6721.2|6715.2|5
1645170800000|2022-02-18 07:53:20|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|0
1645170840000|2022-02-18 07:54:00|6720.3|6714.3|6720.7|6714.7|6721.7|6715.7|6720.3|6714.3|0
1645170880000|2022-02-18 07:54:40|6720.3|6714.3|6720.7|6714.7|6720.7|6714.7|6720.3|6714.3|0
1645170900000|2022-02-18 07:55:00|6720.3|6714.3|6719.8|6713.8|6720.3|6714.3|6719.3|6713.3|0
1645170910000|2022-02-18 07:55:10|6719.3|6713.3|6719.8|6713.8|6719.8|6713.8|6719.3|6713.3|0
1645170920000|2022-02-18 07:55:20|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|3
1645170930000|2022-02-18 07:55:30|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|0
1645170940000|2022-02-18 07:55:40|6718.8|6712.8|6719.8|6713.8|6719.8|6713.8|6718.8|6712.8|0
1645170990000|2022-02-18 07:56:30|6719.7|6713.7|6718.8|6712.8|6719.7|6713.7|6718.8|6712.8|0
1645171010000|2022-02-18 07:56:50|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|0
1645171020000|2022-02-18 07:57:00|6717.8|6711.8|6715.3|6709.3|6717.8|6711.8|6715.3|6709.3|0
1645171050000|2022-02-18 07:57:30|6714.8|6708.8|6717.3|6711.3|6717.3|6711.3|6714.8|6708.8|2
1645171080000|2022-02-18 07:58:00|6717.8|6711.8|6717.3|6711.3|6717.8|6711.8|6717.3|6711.3|0
1645171090000|2022-02-18 07:58:10|6718.7|6712.7|6719.2|6713.2|6719.2|6713.2|6718.7|6712.7|0
1645171100000|2022-02-18 07:58:20|6719.3|6713.3|6719.7|6713.7|6719.7|6713.7|6719.3|6713.3|0
1645171130000|2022-02-18 07:58:50|6719.8|6713.8|6720.3|6714.3|6720.3|6714.3|6719.8|6713.8|0
1645171140000|2022-02-18 07:59:00|6720.8|6714.8|6721.3|6715.3|6721.3|6715.3|6720.8|6714.8|0
1645171150000|2022-02-18 07:59:10|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|1
1645171170000|2022-02-18 07:59:30|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|1
1645171200000|2022-02-18 08:00:00|6719.3|6713.3|6721.7|6715.7|6721.7|6715.7|6719.3|6713.3|0
1645171210000|2022-02-18 08:00:10|||||||||9
1645171220000|2022-02-18 08:00:20|||||||||2
1645171230000|2022-02-18 08:00:30|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|3
1645171250000|2022-02-18 08:00:50|6721.7|6715.7|6723.8|6717.8|6723.8|6717.8|6721.7|6715.7|3
1645171260000|2022-02-18 08:01:00|6723.7|6717.7|6723.3|6717.3|6723.8|6717.8|6723.3|6717.3|0
1645171290000|2022-02-18 08:01:30|6723.2|6717.2|6722.3|6716.3|6723.3|6717.3|6721.8|6715.8|0
1645171320000|2022-02-18 08:02:00|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1645171380000|2022-02-18 08:03:00|6721.7|6715.7|6720.8|6714.8|6721.7|6715.7|6720.8|6714.8|0
1645171390000|2022-02-18 08:03:10|6719.8|6713.8|6720.8|6714.8|6720.8|6714.8|6719.8|6713.8|0
1645171400000|2022-02-18 08:03:20|6721.2|6715.2|6721.8|6715.8|6721.8|6715.8|6721.2|6715.2|0
1645171410000|2022-02-18 08:03:30|6721.3|6715.3|6721.3|6715.3|6721.8|6715.8|6721.3|6715.3|0
1645171420000|2022-02-18 08:03:40|6720.2|6714.2|6719.3|6713.3|6720.2|6714.2|6719.3|6713.3|1
1645171430000|2022-02-18 08:03:50|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|0
1645171440000|2022-02-18 08:04:00|6720.7|6714.7|6720.3|6714.3|6721.8|6715.8|6720.3|6714.3|0
1645171450000|2022-02-18 08:04:10|6720.8|6714.8|6719.8|6713.8|6720.8|6714.8|6719.8|6713.8|0
1645171460000|2022-02-18 08:04:20|||||||||1
1645171480000|2022-02-18 08:04:40|6720.3|6714.3|6720.7|6714.7|6720.7|6714.7|6720.3|6714.3|0
1645171490000|2022-02-18 08:04:50|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|0
1645171510000|2022-02-18 08:05:10|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|0
1645171530000|2022-02-18 08:05:30|6722.3|6716.3|6722.8|6716.8|6722.8|6716.8|6722.3|6716.3|0
1645171540000|2022-02-18 08:05:40|6722.7|6716.7|6721.8|6715.8|6722.7|6716.7|6721.8|6715.8|0
1645171550000|2022-02-18 08:05:50|6722.3|6716.3|6722.3|6716.3|6722.8|6716.8|6722.3|6716.3|0
1645171560000|2022-02-18 08:06:00|6722.4|6716.4|6723.8|6717.8|6723.8|6717.8|6722.4|6716.4|0
1645171570000|2022-02-18 08:06:10|6723.7|6717.7|6723.3|6717.3|6723.7|6717.7|6723.3|6717.3|0
1645171580000|2022-02-18 08:06:20|6722.8|6716.8|6721.8|6715.8|6722.8|6716.8|6721.8|6715.8|0
1645171590000|2022-02-18 08:06:30|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|0
1645171600000|2022-02-18 08:06:40|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|0
1645171610000|2022-02-18 08:06:50|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721.2|6715.2|0
1645171620000|2022-02-18 08:07:00|6721.8|6715.8|6720.8|6714.8|6721.8|6715.8|6720.8|6714.8|0
1645171660000|2022-02-18 08:07:40|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|6720.3|6714.3|0
1645171670000|2022-02-18 08:07:50|6719.8|6713.8|6719.3|6713.3|6719.8|6713.8|6719.2|6713.2|0
1645171680000|2022-02-18 08:08:00|6719.8|6713.8|6719.3|6713.3|6719.8|6713.8|6719.3|6713.3|0
1645171700000|2022-02-18 08:08:20|6719.7|6713.7|6720.3|6714.3|6720.3|6714.3|6719.7|6713.7|0
1645171730000|2022-02-18 08:08:50|6720.7|6714.7|6720.3|6714.3|6720.8|6714.8|6720.3|6714.3|0
1645171740000|2022-02-18 08:09:00|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|0
1645171760000|2022-02-18 08:09:20|6721.8|6715.8|6722.8|6716.8|6722.8|6716.8|6721.8|6715.8|0
1645171790000|2022-02-18 08:09:50|6721.8|6715.8|6722.3|6716.3|6722.3|6716.3|6721.8|6715.8|0
1645171810000|2022-02-18 08:10:10|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1645171850000|2022-02-18 08:10:50|6723.8|6717.8|6723.8|6717.8|6723.8|6717.8|6723.3|6717.3|1
1645171870000|2022-02-18 08:11:10|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|0
1645171880000|2022-02-18 08:11:20|6724.8|6718.8|6724.8|6718.8|6724.8|6718.8|6724.8|6718.8|1
1645171900000|2022-02-18 08:11:40|6724.7|6718.7|6722.3|6716.3|6724.7|6718.7|6722.3|6716.3|0
1645171910000|2022-02-18 08:11:50|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|0
1645171920000|2022-02-18 08:12:00|6722.8|6716.8|6723.3|6717.3|6723.3|6717.3|6722.8|6716.8|0
1645171930000|2022-02-18 08:12:10|6723.7|6717.7|6723.3|6717.3|6723.7|6717.7|6723.3|6717.3|0
1645171940000|2022-02-18 08:12:20|6722.8|6716.8|6720.7|6714.7|6722.8|6716.8|6720.7|6714.7|1
1645171960000|2022-02-18 08:12:40|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|0
1645171970000|2022-02-18 08:12:50|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|0
1645171980000|2022-02-18 08:13:00|6720.3|6714.3|6720.7|6714.7|6720.7|6714.7|6720.3|6714.3|0
1645172030000|2022-02-18 08:13:50|6720.3|6714.3|6720.2|6714.2|6720.3|6714.3|6720.2|6714.2|0
1645172040000|2022-02-18 08:14:00|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|0
1645172070000|2022-02-18 08:14:30|6719.8|6713.8|6719.2|6713.2|6719.8|6713.8|6719.2|6713.2|0
1645172080000|2022-02-18 08:14:40|6716.3|6710.3|6717.2|6711.2|6717.2|6711.2|6716.3|6710.3|0
1645172090000|2022-02-18 08:14:50|6717.3|6711.3|6717.3|6711.3|6717.3|6711.3|6717.3|6711.3|0
1645172100000|2022-02-18 08:15:00|6717.2|6711.2|6717.3|6711.3|6717.3|6711.3|6716.8|6710.8|0
1645172110000|2022-02-18 08:15:10|6717.2|6711.2|6717.2|6711.2|6717.2|6711.2|6717.2|6711.2|0
1645172130000|2022-02-18 08:15:30|6717.3|6711.3|6717.3|6711.3|6717.3|6711.3|6717.3|6711.3|0
1645172140000|2022-02-18 08:15:40|6717.8|6711.8|6717.7|6711.7|6718.2|6712.2|6717.7|6711.7|0
1645172160000|2022-02-18 08:16:00|6717.2|6711.2|6717.1|6711.1|6717.2|6711.2|6716.7|6710.7|321
1645172170000|2022-02-18 08:16:10|6717.6|6711.6|6717.7|6711.7|6717.7|6711.7|6717.6|6711.6|0
1645172180000|2022-02-18 08:16:20|6718.2|6712.2|6717.7|6711.7|6718.2|6712.2|6717.7|6711.7|0
1645172230000|2022-02-18 08:17:10|6716.2|6710.2|6717.7|6711.7|6717.7|6711.7|6716.2|6710.2|1
1645172240000|2022-02-18 08:17:20|6718.2|6712.2|6717.8|6711.8|6718.2|6712.2|6717.8|6711.8|0
1645172250000|2022-02-18 08:17:30|6717.9|6711.9|6718.3|6712.3|6718.3|6712.3|6717.9|6711.9|0
1645172260000|2022-02-18 08:17:40|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.3|6712.3|0
1645172270000|2022-02-18 08:17:50|6719.3|6713.3|6717.8|6711.8|6719.3|6713.3|6717.8|6711.8|1
1645172280000|2022-02-18 08:18:00|6717.7|6711.7|6717.3|6711.3|6717.7|6711.7|6717.3|6711.3|0
1645172300000|2022-02-18 08:18:20|6716.8|6710.8|6717.3|6711.3|6717.3|6711.3|6716.8|6710.8|0
1645172310000|2022-02-18 08:18:30|6717.8|6711.8|6717.8|6711.8|6717.8|6711.8|6717.8|6711.8|0
1645172320000|2022-02-18 08:18:40|6717.9|6711.9|6718.3|6712.3|6719.8|6713.8|6717.9|6711.9|0
1645172340000|2022-02-18 08:19:00|6720.2|6714.2|6719.7|6713.7|6720.2|6714.2|6719.7|6713.7|0
1645172370000|2022-02-18 08:19:30|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|0
1645172390000|2022-02-18 08:19:50|6718.2|6712.2|6717.3|6711.3|6718.2|6712.2|6717.3|6711.3|0
1645172400000|2022-02-18 08:20:00|6718.2|6712.2|6718.2|6712.2|6718.2|6712.2|6718.2|6712.2|0
1645172430000|2022-02-18 08:20:30|6718.4|6712.4|6720.8|6714.8|6720.8|6714.8|6718.4|6712.4|0
1645172450000|2022-02-18 08:20:50|6720.3|6714.3|6718.8|6712.8|6720.3|6714.3|6718.8|6712.8|0
1645172460000|2022-02-18 08:21:00|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|0
1645172470000|2022-02-18 08:21:10|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|0
1645172480000|2022-02-18 08:21:20|6719.7|6713.7|6719.3|6713.3|6719.7|6713.7|6719.3|6713.3|0
1645172490000|2022-02-18 08:21:30|6719.7|6713.7|6718.2|6712.2|6719.7|6713.7|6717.8|6711.8|0
1645172500000|2022-02-18 08:21:40|6717.8|6711.8|6717.8|6711.8|6718.3|6712.3|6717.8|6711.8|30
1645172510000|2022-02-18 08:21:50|6716.8|6710.8|6714.7|6708.7|6716.8|6710.8|6714.1|6708.1|0
1645172520000|2022-02-18 08:22:00|6714.8|6708.8|6715.8|6709.8|6716.7|6710.7|6714.8|6708.8|0
1645172530000|2022-02-18 08:22:10|6716.3|6710.3|6716.3|6710.3|6717.8|6711.8|6715.8|6709.8|0
1645172570000|2022-02-18 08:22:50|6714.7|6708.7|6714.7|6708.7|6714.7|6708.7|6714.7|6708.7|1
1645172580000|2022-02-18 08:23:00|6714.2|6708.2|6710.3|6704.3|6714.2|6708.2|6710.3|6704.3|0
1645172590000|2022-02-18 08:23:10|6710.7|6704.7|6710.7|6704.7|6711.3|6705.3|6710.7|6704.7|0
1645172600000|2022-02-18 08:23:20|6710.8|6704.8|6710.8|6704.8|6710.8|6704.8|6710.8|6704.8|1
1645172610000|2022-02-18 08:23:30|6710.3|6704.3|6711.3|6705.3|6711.3|6705.3|6710.3|6704.3|1
1645172620000|2022-02-18 08:23:40|6711.8|6705.8|6711.3|6705.3|6711.8|6705.8|6711.3|6705.3|1
1645172630000|2022-02-18 08:23:50|6711.2|6705.2|6711.3|6705.3|6711.3|6705.3|6710.8|6704.8|0
1645172640000|2022-02-18 08:24:00|6711.2|6705.2|6710.8|6704.8|6711.2|6705.2|6710.8|6704.8|0
1645172660000|2022-02-18 08:24:20|6710.7|6704.7|6710.7|6704.7|6710.7|6704.7|6710.7|6704.7|0
1645172710000|2022-02-18 08:25:10|6710.8|6704.8|6711.3|6705.3|6711.8|6705.8|6710.8|6704.8|1
1645172720000|2022-02-18 08:25:20|6711.8|6705.8|6715.2|6709.2|6715.2|6709.2|6711.8|6705.8|0
1645172740000|2022-02-18 08:25:40|6714.2|6708.2|6714.2|6708.2|6714.2|6708.2|6714.2|6708.2|0
1645172760000|2022-02-18 08:26:00|6712.8|6706.8|6713.7|6707.7|6713.7|6707.7|6712.8|6706.8|0
1645172770000|2022-02-18 08:26:10|6713.8|6707.8|6713.8|6707.8|6713.8|6707.8|6713.8|6707.8|0
1645172790000|2022-02-18 08:26:30|6713.7|6707.7|6712.8|6706.8|6713.7|6707.7|6712.8|6706.8|0
1645172800000|2022-02-18 08:26:40|6713.7|6707.7|6714.2|6708.2|6714.2|6708.2|6713.7|6707.7|0
1645172810000|2022-02-18 08:26:50|6714.7|6708.7|6714.2|6708.2|6714.7|6708.7|6714.2|6708.2|0
1645172820000|2022-02-18 08:27:00|6710.2|6704.2|6710.8|6704.8|6710.8|6704.8|6710.2|6704.2|4
1645172830000|2022-02-18 08:27:10|6709.8|6703.8|6709.8|6703.8|6710.2|6704.2|6709.8|6703.8|0
1645172840000|2022-02-18 08:27:20|6708.3|6702.3|6705.8|6699.8|6708.3|6702.3|6705.8|6699.8|0
1645172850000|2022-02-18 08:27:30|6706.3|6700.3|6709.3|6703.3|6709.3|6703.3|6706.3|6700.3|0
1645172860000|2022-02-18 08:27:40|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|0
1645172870000|2022-02-18 08:27:50|6711.3|6705.3|6710.8|6704.8|6711.3|6705.3|6710.8|6704.8|0
1645172880000|2022-02-18 08:28:00|6711.7|6705.7|6713.3|6707.3|6713.3|6707.3|6710.8|6704.8|0
1645172890000|2022-02-18 08:28:10|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|0
1645172900000|2022-02-18 08:28:20|6713.3|6707.3|6710.8|6704.8|6713.3|6707.3|6710.8|6704.8|0
1645172910000|2022-02-18 08:28:30|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|0
1645172920000|2022-02-18 08:28:40|6710.7|6704.7|6710.8|6704.8|6711.7|6705.7|6710.7|6704.7|0
1645172930000|2022-02-18 08:28:50|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|0
1645172940000|2022-02-18 08:29:00|6711.2|6705.2|6711.2|6705.2|6711.2|6705.2|6711.2|6705.2|0
1645172950000|2022-02-18 08:29:10|6711.3|6705.3|6710.8|6704.8|6711.7|6705.7|6710.8|6704.8|0
1645172960000|2022-02-18 08:29:20|6710.3|6704.3|6710.7|6704.7|6710.7|6704.7|6710.3|6704.3|0
1645172970000|2022-02-18 08:29:30|6710.8|6704.8|6711.2|6705.2|6711.7|6705.7|6710.7|6704.7|0
1645172990000|2022-02-18 08:29:50|6711.8|6705.8|6711.7|6705.7|6711.8|6705.8|6711.7|6705.7|0
1645173000000|2022-02-18 08:30:00|6711.3|6705.3|6711.8|6705.8|6712.8|6706.8|6710.8|6704.8|0
1645173020000|2022-02-18 08:30:20|6711.3|6705.3|6710.8|6704.8|6711.3|6705.3|6710.3|6704.3|1
1645173030000|2022-02-18 08:30:30|6710.3|6704.3|6711.3|6705.3|6712.3|6706.3|6710.3|6704.3|1
1645173060000|2022-02-18 08:31:00|6712.3|6706.3|6712.3|6706.3|6712.3|6706.3|6711.3|6705.3|0
1645173070000|2022-02-18 08:31:10|6711.8|6705.8|6711.3|6705.3|6711.8|6705.8|6711.3|6705.3|1
1645173080000|2022-02-18 08:31:20|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|0
1645173090000|2022-02-18 08:31:30|6711.7|6705.7|6710.8|6704.8|6711.7|6705.7|6710.8|6704.8|0
1645173100000|2022-02-18 08:31:40|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|1
1645173120000|2022-02-18 08:32:00|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|0
1645173130000|2022-02-18 08:32:10|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6704.7|6698.7|4
1645173140000|2022-02-18 08:32:20|6705.7|6699.7|6705.7|6699.7|6707.7|6701.7|6705.7|6699.7|1
1645173160000|2022-02-18 08:32:40|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|0
1645173170000|2022-02-18 08:32:50|6706.7|6700.7|6704.7|6698.7|6706.7|6700.7|6704.2|6698.2|0
1645173180000|2022-02-18 08:33:00|6704.8|6698.8|6705.3|6699.3|6705.3|6699.3|6704.8|6698.8|0
1645173190000|2022-02-18 08:33:10|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|1
1645173220000|2022-02-18 08:33:40|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|0
1645173230000|2022-02-18 08:33:50|6705.8|6699.8|6706.7|6700.7|6706.7|6700.7|6705.8|6699.8|0
1645173240000|2022-02-18 08:34:00|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|0
1645173250000|2022-02-18 08:34:10|6708.3|6702.3|6707.8|6701.8|6708.3|6702.3|6707.8|6701.8|0
1645173270000|2022-02-18 08:34:30|6708.3|6702.3|6707.8|6701.8|6708.3|6702.3|6707.8|6701.8|0
1645173280000|2022-02-18 08:34:40|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|0
1645173300000|2022-02-18 08:35:00|6707.8|6701.8|6708.3|6702.3|6708.3|6702.3|6707.8|6701.8|0
1645173310000|2022-02-18 08:35:10|6707.8|6701.8|6708.3|6702.3|6708.7|6702.7|6707.8|6701.8|0
1645173320000|2022-02-18 08:35:20|6708.2|6702.2|6709.8|6703.8|6709.8|6703.8|6708.2|6702.2|0
1645173330000|2022-02-18 08:35:30|6710.7|6704.7|6710.2|6704.2|6710.8|6704.8|6710.2|6704.2|0
1645173340000|2022-02-18 08:35:40|6709.8|6703.8|6708.8|6702.8|6709.8|6703.8|6708.8|6702.8|0
1645173350000|2022-02-18 08:35:50|||||||||1
1645173370000|2022-02-18 08:36:10|6707.3|6701.3|6707.3|6701.3|6707.8|6701.8|6707.3|6701.3|1
1645173380000|2022-02-18 08:36:20|6707.2|6701.2|6707.7|6701.7|6707.7|6701.7|6706.8|6700.8|0
1645173390000|2022-02-18 08:36:30|6707.2|6701.2|6707.7|6701.7|6707.7|6701.7|6706.8|6700.8|1
1645173410000|2022-02-18 08:36:50|6708.7|6702.7|6708.3|6702.3|6708.7|6702.7|6708.3|6702.3|0
1645173420000|2022-02-18 08:37:00|6708.7|6702.7|6708.8|6702.8|6709.7|6703.7|6708.7|6702.7|0
1645173430000|2022-02-18 08:37:10|6709.2|6703.2|6711.2|6705.2|6711.2|6705.2|6709.2|6703.2|0
1645173450000|2022-02-18 08:37:30|6710.8|6704.8|6711.3|6705.3|6711.3|6705.3|6710.8|6704.8|0
1645173460000|2022-02-18 08:37:40|6711.2|6705.2|6710.3|6704.3|6711.2|6705.2|6710.3|6704.3|0
1645173470000|2022-02-18 08:37:50|6714.8|6708.8|6714.3|6708.3|6714.8|6708.8|6714.3|6708.3|1
1645173480000|2022-02-18 08:38:00|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|0
1645173510000|2022-02-18 08:38:30|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|0
1645173530000|2022-02-18 08:38:50|6714.9|6708.9|6714.8|6708.8|6714.9|6708.9|6714.8|6708.8|0
1645173540000|2022-02-18 08:39:00|6714.9|6708.9|6714.9|6708.9|6714.9|6708.9|6714.9|6708.9|0
1645173550000|2022-02-18 08:39:10|6715.3|6709.3|6715.8|6709.8|6715.8|6709.8|6715.3|6709.3|0
1645173560000|2022-02-18 08:39:20|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|21
1645173570000|2022-02-18 08:39:30|6717.8|6711.8|6718.3|6712.3|6718.3|6712.3|6717.8|6711.8|0
1645173580000|2022-02-18 08:39:40|6717.8|6711.8|6718.3|6712.3|6718.3|6712.3|6717.8|6711.8|0
1645173590000|2022-02-18 08:39:50|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|0
1645173610000|2022-02-18 08:40:10|6718.9|6712.9|6722.3|6716.3|6722.3|6716.3|6718.9|6712.9|1
1645173620000|2022-02-18 08:40:20|6722.4|6716.4|6723.8|6717.8|6723.8|6717.8|6722.4|6716.4|5
1645173630000|2022-02-18 08:40:30|6724.4|6718.4|6724.9|6718.9|6724.9|6718.9|6724.4|6718.4|31
1645173640000|2022-02-18 08:40:40|6724.8|6718.8|6722.4|6716.4|6724.9|6718.9|6722.4|6716.4|2
1645173650000|2022-02-18 08:40:50|6721.9|6715.9|6721.9|6715.9|6721.9|6715.9|6721.9|6715.9|0
1645173670000|2022-02-18 08:41:10|6721.4|6715.4|6721.9|6715.9|6721.9|6715.9|6721.4|6715.4|0
1645173690000|2022-02-18 08:41:30|6722.4|6716.4|6721.9|6715.9|6722.4|6716.4|6721.9|6715.9|0
1645173710000|2022-02-18 08:41:50|6721.4|6715.4|6720.9|6714.9|6721.4|6715.4|6720.9|6714.9|0
1645173720000|2022-02-18 08:42:00|6721.4|6715.4|6722.3|6716.3|6722.8|6716.8|6721.4|6715.4|1
1645173740000|2022-02-18 08:42:20|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1645173750000|2022-02-18 08:42:30|6723.4|6717.4|6722.8|6716.8|6723.4|6717.4|6722.8|6716.8|2
1645173760000|2022-02-18 08:42:40|6722.4|6716.4|6720.9|6714.9|6722.4|6716.4|6720.9|6714.9|0
1645173780000|2022-02-18 08:43:00|6721.4|6715.4|6721.4|6715.4|6721.4|6715.4|6721.4|6715.4|0
1645173800000|2022-02-18 08:43:20|6720.8|6714.8|6720.9|6714.9|6720.9|6714.9|6718.9|6712.9|4
1645173810000|2022-02-18 08:43:30|6720.8|6714.8|6720.9|6714.9|6720.9|6714.9|6720.8|6714.8|1
1645173820000|2022-02-18 08:43:40|6720.8|6714.8|6719.9|6713.9|6720.8|6714.8|6719.9|6713.9|0
1645173830000|2022-02-18 08:43:50|6719.4|6713.4|6718.9|6712.9|6719.4|6713.4|6718.9|6712.9|0
1645173840000|2022-02-18 08:44:00|6718.4|6712.4|6718.4|6712.4|6718.9|6712.9|6718.3|6712.3|1
1645173850000|2022-02-18 08:44:10|6716.9|6710.9|6718.8|6712.8|6718.8|6712.8|6716.4|6710.4|0
1645173860000|2022-02-18 08:44:20|6719.7|6713.7|6718.8|6712.8|6719.8|6713.8|6718.8|6712.8|0
1645173870000|2022-02-18 08:44:30|6718.3|6712.3|6718.8|6712.8|6718.8|6712.8|6718.3|6712.3|0
1645173890000|2022-02-18 08:44:50|6717.8|6711.8|6718.3|6712.3|6718.3|6712.3|6717.8|6711.8|0
1645173900000|2022-02-18 08:45:00|6718.7|6712.7|6718.8|6712.8|6718.8|6712.8|6718.7|6712.7|0
1645173910000|2022-02-18 08:45:10|6717.8|6711.8|6715.8|6709.8|6717.8|6711.8|6715.8|6709.8|2
1645173920000|2022-02-18 08:45:20|6716.7|6710.7|6716.7|6710.7|6716.7|6710.7|6716.7|6710.7|1
1645173930000|2022-02-18 08:45:30|6717.3|6711.3|6715.8|6709.8|6717.3|6711.3|6715.8|6709.8|1
1645173940000|2022-02-18 08:45:40|6716.2|6710.2|6713.8|6707.8|6716.2|6710.2|6713.3|6707.3|2
1645173950000|2022-02-18 08:45:50|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|0
1645173960000|2022-02-18 08:46:00|6713.8|6707.8|6714.3|6708.3|6714.3|6708.3|6713.3|6707.3|1
1645173970000|2022-02-18 08:46:10|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|2
1645173980000|2022-02-18 08:46:20|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|1
1645173990000|2022-02-18 08:46:30|6714.4|6708.4|6716.3|6710.3|6716.3|6710.3|6714.4|6708.4|0
1645174000000|2022-02-18 08:46:40|6716.8|6710.8|6717.3|6711.3|6717.3|6711.3|6716.8|6710.8|1
1645174030000|2022-02-18 08:47:10|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|1
1645174040000|2022-02-18 08:47:20|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|0
1645174050000|2022-02-18 08:47:30|6714.8|6708.8|6715.3|6709.3|6715.8|6709.8|6714.8|6708.8|5
1645174060000|2022-02-18 08:47:40|6715.4|6709.4|6715.3|6709.3|6715.8|6709.8|6715.3|6709.3|0
1645174070000|2022-02-18 08:47:50|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|6715.3|6709.3|0
1645174080000|2022-02-18 08:48:00|6716.2|6710.2|6716.8|6710.8|6716.8|6710.8|6716.2|6710.2|0
1645174100000|2022-02-18 08:48:20|6714.8|6708.8|6716.2|6710.2|6716.2|6710.2|6714.8|6708.8|0
1645174110000|2022-02-18 08:48:30|6715.7|6709.7|6715.8|6709.8|6716.3|6710.3|6715.7|6709.7|1
1645174120000|2022-02-18 08:48:40|6716.3|6710.3|6716.7|6710.7|6716.7|6710.7|6716.3|6710.3|0
1645174130000|2022-02-18 08:48:50|6716.3|6710.3|6716.8|6710.8|6716.8|6710.8|6715.8|6709.8|0
1645174150000|2022-02-18 08:49:10|6716.3|6710.3|6716.7|6710.7|6716.7|6710.7|6716.3|6710.3|0
1645174160000|2022-02-18 08:49:20|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|0
1645174180000|2022-02-18 08:49:40|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|0
1645174190000|2022-02-18 08:49:50|6715.3|6709.3|6716.8|6710.8|6716.8|6710.8|6715.3|6709.3|0
1645174200000|2022-02-18 08:50:00|6717.3|6711.3|6716.8|6710.8|6717.3|6711.3|6716.8|6710.8|0
1645174230000|2022-02-18 08:50:30|6716.7|6710.7|6716.3|6710.3|6716.7|6710.7|6716.3|6710.3|0
1645174240000|2022-02-18 08:50:40|6716.2|6710.2|6714.8|6708.8|6716.2|6710.2|6714.8|6708.8|0
1645174250000|2022-02-18 08:50:50|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|0
1645174260000|2022-02-18 08:51:00|6715.7|6709.7|6716.2|6710.2|6716.2|6710.2|6715.7|6709.7|0
1645174270000|2022-02-18 08:51:10|6715.8|6709.8|6715.3|6709.3|6715.8|6709.8|6715.3|6709.3|0
1645174300000|2022-02-18 08:51:40|6714.8|6708.8|6715.8|6709.8|6715.8|6709.8|6714.8|6708.8|0
1645174310000|2022-02-18 08:51:50|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6714.8|6708.8|0
1645174320000|2022-02-18 08:52:00|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|0
1645174330000|2022-02-18 08:52:10|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|0
1645174340000|2022-02-18 08:52:20|6714.9|6708.9|6715.8|6709.8|6715.8|6709.8|6714.9|6708.9|0
1645174350000|2022-02-18 08:52:30|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|0
1645174360000|2022-02-18 08:52:40|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|0
1645174400000|2022-02-18 08:53:20|6716.9|6710.9|6715.8|6709.8|6717.3|6711.3|6715.8|6709.8|1
1645174410000|2022-02-18 08:53:30|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|0
1645174420000|2022-02-18 08:53:40|6717.3|6711.3|6717.8|6711.8|6717.8|6711.8|6717.3|6711.3|0
1645174430000|2022-02-18 08:53:50|6716.8|6710.8|6718.8|6712.8|6718.8|6712.8|6716.8|6710.8|2
1645174440000|2022-02-18 08:54:00|6719.8|6713.8|6720.3|6714.3|6720.3|6714.3|6719.8|6713.8|1
1645174450000|2022-02-18 08:54:10|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|0
1645174470000|2022-02-18 08:54:30|6719.3|6713.3|6718.8|6712.8|6719.7|6713.7|6718.3|6712.3|0
1645174500000|2022-02-18 08:55:00|6718.3|6712.3|6717.8|6711.8|6718.3|6712.3|6717.8|6711.8|0
1645174510000|2022-02-18 08:55:10|6717.3|6711.3|6717.8|6711.8|6717.8|6711.8|6717.3|6711.3|0
1645174540000|2022-02-18 08:55:40|6717.7|6711.7|6717.7|6711.7|6717.7|6711.7|6716.8|6710.8|0
1645174550000|2022-02-18 08:55:50|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|6716.3|6710.3|0
1645174570000|2022-02-18 08:56:10|6717.7|6711.7|6717.3|6711.3|6717.7|6711.7|6716.8|6710.8|0
1645174580000|2022-02-18 08:56:20|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|0
1645174590000|2022-02-18 08:56:30|6716.9|6710.9|6714.8|6708.8|6716.9|6710.9|6714.8|6708.8|0
1645174600000|2022-02-18 08:56:40|6715.2|6709.2|6715.7|6709.7|6715.7|6709.7|6715.2|6709.2|0
1645174610000|2022-02-18 08:56:50|6715.2|6709.2|6714.8|6708.8|6715.2|6709.2|6714.8|6708.8|0
1645174620000|2022-02-18 08:57:00|6714.3|6708.3|6714.7|6708.7|6714.7|6708.7|6714.2|6708.2|1
1645174630000|2022-02-18 08:57:10|6714.8|6708.8|6715.3|6709.3|6715.3|6709.3|6714.8|6708.8|0
1645174640000|2022-02-18 08:57:20|6714.7|6708.7|6714.7|6708.7|6714.8|6708.8|6714.7|6708.7|1
1645174660000|2022-02-18 08:57:40|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|6714.8|6708.8|0
1645174670000|2022-02-18 08:57:50|6714.7|6708.7|6714.7|6708.7|6714.7|6708.7|6714.7|6708.7|0
1645174680000|2022-02-18 08:58:00|6714.3|6708.3|6717.3|6711.3|6717.3|6711.3|6714.3|6708.3|3
1645174690000|2022-02-18 08:58:10|6716.8|6710.8|6714.8|6708.8|6716.8|6710.8|6714.8|6708.8|1
1645174700000|2022-02-18 08:58:20|6715.2|6709.2|6714.7|6708.7|6715.2|6709.2|6714.7|6708.7|0
1645174710000|2022-02-18 08:58:30|6715.2|6709.2|6719.3|6713.3|6719.3|6713.3|6715.2|6709.2|1
1645174720000|2022-02-18 08:58:40|6719.8|6713.8|6720.3|6714.3|6720.7|6714.7|6719.8|6713.8|0
1645174730000|2022-02-18 08:58:50|6720.2|6714.2|6719.8|6713.8|6720.2|6714.2|6719.8|6713.8|0
1645174740000|2022-02-18 08:59:00|6719.7|6713.7|6718.8|6712.8|6719.7|6713.7|6718.3|6712.3|1
1645174750000|2022-02-18 08:59:10|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|0
1645174760000|2022-02-18 08:59:20|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|0
1645174770000|2022-02-18 08:59:30|6717.7|6711.7|6718.3|6712.3|6718.3|6712.3|6717.4|6711.4|0
1645174780000|2022-02-18 08:59:40|6718.8|6712.8|6718.3|6712.3|6718.8|6712.8|6718.3|6712.3|0
1645174790000|2022-02-18 08:59:50|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|0
1645174800000|2022-02-18 09:00:00|6719.3|6713.3|6718.3|6712.3|6719.3|6713.3|6717.8|6711.8|0
1645174810000|2022-02-18 09:00:10|6718.8|6712.8|6719.3|6713.3|6719.3|6713.3|6718.8|6712.8|0
1645174820000|2022-02-18 09:00:20|6719.2|6713.2|6718.8|6712.8|6719.2|6713.2|6718.3|6712.3|0
1645174830000|2022-02-18 09:00:30|6718.3|6712.3|6718.8|6712.8|6718.8|6712.8|6717.8|6711.8|1
1645174840000|2022-02-18 09:00:40|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|6718.3|6712.3|0
1645174850000|2022-02-18 09:00:50|6716.8|6710.8|6716.3|6710.3|6716.8|6710.8|6715.7|6709.7|0
1645174860000|2022-02-18 09:01:00|6715.3|6709.3|6715.3|6709.3|6716.2|6710.2|6715.3|6709.3|0
1645174870000|2022-02-18 09:01:10|6715.8|6709.8|6712.8|6706.8|6715.8|6709.8|6712.8|6706.8|2
1645174880000|2022-02-18 09:01:20|6712.7|6706.7|6713.8|6707.8|6713.8|6707.8|6712.7|6706.7|5
1645174890000|2022-02-18 09:01:30|6714.3|6708.3|6714.8|6708.8|6714.8|6708.8|6712.8|6706.8|5
1645174900000|2022-02-18 09:01:40|6713.8|6707.8|6712.8|6706.8|6714.8|6708.8|6712.8|6706.8|20
1645174910000|2022-02-18 09:01:50|6712.3|6706.3|6712.8|6706.8|6712.8|6706.8|6712.3|6706.3|0
1645174920000|2022-02-18 09:02:00|6713.3|6707.3|6714.8|6708.8|6714.8|6708.8|6713.3|6707.3|0
1645174930000|2022-02-18 09:02:10|6714.7|6708.7|6714.3|6708.3|6714.7|6708.7|6714.3|6708.3|0
1645174940000|2022-02-18 09:02:20|6713.8|6707.8|6713.3|6707.3|6713.8|6707.8|6713.3|6707.3|0
1645174970000|2022-02-18 09:02:50|6711.8|6705.8|6713.3|6707.3|6713.3|6707.3|6711.8|6705.8|2
1645174990000|2022-02-18 09:03:10|6713.8|6707.8|6716.3|6710.3|6716.3|6710.3|6713.8|6707.8|1
1645175000000|2022-02-18 09:03:20|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|0
1645175010000|2022-02-18 09:03:30|6715.3|6709.3|6716.3|6710.3|6716.3|6710.3|6715.3|6709.3|0
1645175020000|2022-02-18 09:03:40|6715.3|6709.3|6715.8|6709.8|6715.8|6709.8|6715.3|6709.3|0
1645175030000|2022-02-18 09:03:50|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|6715.8|6709.8|0
1645175040000|2022-02-18 09:04:00|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|6716.8|6710.8|0
1645175050000|2022-02-18 09:04:10|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|0
1645175060000|2022-02-18 09:04:20|6715.8|6709.8|6716.8|6710.8|6716.8|6710.8|6715.8|6709.8|0
1645175070000|2022-02-18 09:04:30|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|6716.3|6710.3|0
1645175080000|2022-02-18 09:04:40|6716.8|6710.8|6717.3|6711.3|6717.8|6711.8|6716.8|6710.8|0
1645175090000|2022-02-18 09:04:50|6717.8|6711.8|6718.3|6712.3|6718.3|6712.3|6717.8|6711.8|0
1645175100000|2022-02-18 09:05:00|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.4|6712.4|1
1645175110000|2022-02-18 09:05:10|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|0
1645175140000|2022-02-18 09:05:40|6719.8|6713.8|6720.3|6714.3|6720.3|6714.3|6719.8|6713.8|0
1645175150000|2022-02-18 09:05:50|6720.8|6714.8|6720.8|6714.8|6720.9|6714.9|6720.3|6714.3|2
1645175160000|2022-02-18 09:06:00|6721.2|6715.2|6720.3|6714.3|6721.2|6715.2|6719.8|6713.8|1
1645175170000|2022-02-18 09:06:10|6719.3|6713.3|6719.8|6713.8|6719.8|6713.8|6719.3|6713.3|0
1645175180000|2022-02-18 09:06:20|6718.8|6712.8|6717.8|6711.8|6718.8|6712.8|6717.8|6711.8|0
1645175210000|2022-02-18 09:06:50|6717.7|6711.7|6716.3|6710.3|6717.7|6711.7|6716.3|6710.3|0
1645175220000|2022-02-18 09:07:00|6716.8|6710.8|6716.9|6710.9|6716.9|6710.9|6716.3|6710.3|1
1645175230000|2022-02-18 09:07:10|6717.8|6711.8|6718.2|6712.2|6718.2|6712.2|6717.8|6711.8|0
1645175240000|2022-02-18 09:07:20|6717.8|6711.8|6717.8|6711.8|6717.8|6711.8|6717.8|6711.8|0
1645175260000|2022-02-18 09:07:40|6717.2|6711.2|6716.8|6710.8|6717.2|6711.2|6716.8|6710.8|0
1645175270000|2022-02-18 09:07:50|6716.7|6710.7|6716.8|6710.8|6716.8|6710.8|6716.3|6710.3|0
1645175280000|2022-02-18 09:08:00|6716.3|6710.3|6713.8|6707.8|6716.3|6710.3|6713.8|6707.8|0
1645175300000|2022-02-18 09:08:20|6714.3|6708.3|6714.8|6708.8|6715.3|6709.3|6714.3|6708.3|0
1645175310000|2022-02-18 09:08:30|6715.3|6709.3|6714.3|6708.3|6715.3|6709.3|6714.3|6708.3|0
1645175330000|2022-02-18 09:08:50|6713.8|6707.8|6713.8|6707.8|6713.8|6707.8|6713.8|6707.8|0
1645175350000|2022-02-18 09:09:10|6714.7|6708.7|6714.7|6708.7|6714.7|6708.7|6714.7|6708.7|0
1645175370000|2022-02-18 09:09:30|6714.3|6708.3|6713.8|6707.8|6714.3|6708.3|6713.8|6707.8|0
1645175410000|2022-02-18 09:10:10|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|0
1645175420000|2022-02-18 09:10:20|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|2
1645175430000|2022-02-18 09:10:30|6712.3|6706.3|6710.8|6704.8|6712.3|6706.3|6710.8|6704.8|4
1645175440000|2022-02-18 09:10:40|6711.3|6705.3|6711.2|6705.2|6711.3|6705.3|6711.2|6705.2|0
1645175450000|2022-02-18 09:10:50|6711.7|6705.7|6712.7|6706.7|6712.8|6706.8|6711.7|6705.7|0
1645175460000|2022-02-18 09:11:00|6711.8|6705.8|6711.3|6705.3|6711.8|6705.8|6711.3|6705.3|0
1645175490000|2022-02-18 09:11:30|6711.8|6705.8|6713.3|6707.3|6714.7|6708.7|6711.8|6705.8|1
1645175540000|2022-02-18 09:12:20|6712.3|6706.3|6711.8|6705.8|6712.3|6706.3|6711.8|6705.8|0
1645175550000|2022-02-18 09:12:30|6711.9|6705.9|6712.8|6706.8|6712.8|6706.8|6711.9|6705.9|0
1645175560000|2022-02-18 09:12:40|6712.3|6706.3|6710.8|6704.8|6712.3|6706.3|6710.8|6704.8|0
1645175570000|2022-02-18 09:12:50|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|0
1645175590000|2022-02-18 09:13:10|6709.3|6703.3|6710.8|6704.8|6710.8|6704.8|6709.3|6703.3|0
1645175600000|2022-02-18 09:13:20|6711.3|6705.3|6712.2|6706.2|6712.2|6706.2|6711.3|6705.3|0
1645175610000|2022-02-18 09:13:30|6710.8|6704.8|6709.8|6703.8|6710.8|6704.8|6709.8|6703.8|0
1645175630000|2022-02-18 09:13:50|6706.8|6700.8|6706.8|6700.8|6707.3|6701.3|6705.8|6699.8|2
1645175640000|2022-02-18 09:14:00|6706.7|6700.7|6706.3|6700.3|6706.7|6700.7|6706.3|6700.3|0
1645175660000|2022-02-18 09:14:20|6707.7|6701.7|6709.8|6703.8|6710.8|6704.8|6707.3|6701.3|0
1645175680000|2022-02-18 09:14:40|6709.6|6703.6|6710.8|6704.8|6710.8|6704.8|6709.6|6703.6|2
1645175700000|2022-02-18 09:15:00|6711.3|6705.3|6708.8|6702.8|6711.3|6705.3|6708.8|6702.8|1
1645175710000|2022-02-18 09:15:10|6709.3|6703.3|6710.3|6704.3|6710.7|6704.7|6709.3|6703.3|0
1645175720000|2022-02-18 09:15:20|6709.8|6703.8|6709.3|6703.3|6709.8|6703.8|6709.3|6703.3|0
1645175730000|2022-02-18 09:15:30|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|0
1645175740000|2022-02-18 09:15:40|6709.3|6703.3|6709.8|6703.8|6709.8|6703.8|6709.3|6703.3|0
1645175750000|2022-02-18 09:15:50|6710.3|6704.3|6712.3|6706.3|6712.3|6706.3|6710.3|6704.3|0
1645175760000|2022-02-18 09:16:00|6712.2|6706.2|6710.8|6704.8|6712.2|6706.2|6710.7|6704.7|0
1645175770000|2022-02-18 09:16:10|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|0
1645175780000|2022-02-18 09:16:20|6712.3|6706.3|6712.3|6706.3|6712.3|6706.3|6712.3|6706.3|0
1645175790000|2022-02-18 09:16:30|6712.7|6706.7|6712.7|6706.7|6712.7|6706.7|6712.7|6706.7|0
1645175810000|2022-02-18 09:16:50|6712.3|6706.3|6712.3|6706.3|6712.3|6706.3|6712.3|6706.3|0
1645175820000|2022-02-18 09:17:00|6711.8|6705.8|6712.8|6706.8|6712.8|6706.8|6711.8|6705.8|0
1645175830000|2022-02-18 09:17:10|6711.8|6705.8|6711.8|6705.8|6712.3|6706.3|6711.8|6705.8|0
1645175850000|2022-02-18 09:17:30|6712.4|6706.4|6712.4|6706.4|6712.4|6706.4|6712.4|6706.4|0
1645175860000|2022-02-18 09:17:40|6713.3|6707.3|6713.8|6707.8|6713.8|6707.8|6713.3|6707.3|0
1645175880000|2022-02-18 09:18:00|6714.2|6708.2|6713.8|6707.8|6714.2|6708.2|6713.8|6707.8|0
1645175910000|2022-02-18 09:18:30|6713.7|6707.7|6713.8|6707.8|6713.8|6707.8|6713.3|6707.3|0
1645175930000|2022-02-18 09:18:50|6713.3|6707.3|6713.8|6707.8|6713.8|6707.8|6713.3|6707.3|0
1645175990000|2022-02-18 09:19:50|6713.3|6707.3|6713.3|6707.3|6713.8|6707.8|6713.3|6707.3|0
1645176000000|2022-02-18 09:20:00|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|0
1645176050000|2022-02-18 09:20:50|6713.3|6707.3|6714.8|6708.8|6714.8|6708.8|6713.3|6707.3|0
1645176060000|2022-02-18 09:21:00|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|0
1645176070000|2022-02-18 09:21:10|6714.8|6708.8|6714.3|6708.3|6714.8|6708.8|6714.3|6708.3|0
1645176090000|2022-02-18 09:21:30|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|6712.8|6706.8|0
1645176120000|2022-02-18 09:22:00|6713.8|6707.8|6713.8|6707.8|6713.8|6707.8|6713.8|6707.8|0
1645176230000|2022-02-18 09:23:50|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|0
1645176240000|2022-02-18 09:24:00|6713.9|6707.9|6712.8|6706.8|6713.9|6707.9|6711.8|6705.8|6
1645176290000|2022-02-18 09:24:50|6712.3|6706.3|6712.3|6706.3|6712.3|6706.3|6712.3|6706.3|0
1645176310000|2022-02-18 09:25:10|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|0
1645176320000|2022-02-18 09:25:20|6710.8|6704.8|6710.8|6704.8|6710.8|6704.8|6710.3|6704.3|0
1645176330000|2022-02-18 09:25:30|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|0
1645176340000|2022-02-18 09:25:40|6709.8|6703.8|6709.3|6703.3|6709.8|6703.8|6709.3|6703.3|1
1645176360000|2022-02-18 09:26:00|6708.8|6702.8|6709.3|6703.3|6709.3|6703.3|6708.8|6702.8|0
1645176380000|2022-02-18 09:26:20|6708.3|6702.3|6707.8|6701.8|6708.3|6702.3|6707.8|6701.8|2
1645176390000|2022-02-18 09:26:30|6708.3|6702.3|6709.2|6703.2|6709.2|6703.2|6708.3|6702.3|1
1645176400000|2022-02-18 09:26:40|6709.3|6703.3|6709.3|6703.3|6709.7|6703.7|6709.3|6703.3|0
1645176420000|2022-02-18 09:27:00|6709.8|6703.8|6710.8|6704.8|6710.8|6704.8|6709.8|6703.8|1
1645176430000|2022-02-18 09:27:10|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|0
1645176440000|2022-02-18 09:27:20|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|0
1645176450000|2022-02-18 09:27:30|6712.3|6706.3|6712.8|6706.8|6712.8|6706.8|6712.3|6706.3|0
1645176460000|2022-02-18 09:27:40|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|0
1645176470000|2022-02-18 09:27:50|6713.4|6707.4|6713.8|6707.8|6715.2|6709.2|6713.4|6707.4|1
1645176480000|2022-02-18 09:28:00|6713.3|6707.3|6712.8|6706.8|6713.3|6707.3|6712.8|6706.8|0
1645176500000|2022-02-18 09:28:20|6711.3|6705.3|6710.3|6704.3|6711.3|6705.3|6710.3|6704.3|2
1645176510000|2022-02-18 09:28:30|6710.8|6704.8|6710.8|6704.8|6710.8|6704.8|6710.8|6704.8|0
1645176540000|2022-02-18 09:29:00|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|6710.3|6704.3|0
1645176550000|2022-02-18 09:29:10|6709.8|6703.8|6710.3|6704.3|6710.3|6704.3|6709.8|6703.8|0
1645176560000|2022-02-18 09:29:20|6710.8|6704.8|6711.3|6705.3|6711.3|6705.3|6710.8|6704.8|0
1645176570000|2022-02-18 09:29:30|6709.8|6703.8|6707.8|6701.8|6709.8|6703.8|6707.3|6701.3|3
1645176590000|2022-02-18 09:29:50|6707.9|6701.9|6707.8|6701.8|6707.9|6701.9|6707.8|6701.8|1
1645176610000|2022-02-18 09:30:10|6708.3|6702.3|6708.3|6702.3|6708.3|6702.3|6708.3|6702.3|0
1645176640000|2022-02-18 09:30:40|6709.3|6703.3|6709.3|6703.3|6709.3|6703.3|6709.3|6703.3|0
1645176660000|2022-02-18 09:31:00|6708.8|6702.8|6709.3|6703.3|6709.3|6703.3|6708.8|6702.8|0
1645176670000|2022-02-18 09:31:10|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|0
1645176690000|2022-02-18 09:31:30|6708.3|6702.3|6708.3|6702.3|6708.3|6702.3|6708.3|6702.3|0
1645176700000|2022-02-18 09:31:40|6707.8|6701.8|6705.3|6699.3|6707.8|6701.8|6705.3|6699.3|1
1645176710000|2022-02-18 09:31:50|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|0
1645176720000|2022-02-18 09:32:00|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|0
1645176730000|2022-02-18 09:32:10|6704.3|6698.3|6703.8|6697.8|6704.3|6698.3|6703.8|6697.8|0
1645176750000|2022-02-18 09:32:30|6704.3|6698.3|6704.8|6698.8|6705.8|6699.8|6704.3|6698.3|1
1645176760000|2022-02-18 09:32:40|6705.3|6699.3|6706.3|6700.3|6706.3|6700.3|6705.3|6699.3|0
1645176770000|2022-02-18 09:32:50|6705.8|6699.8|6707.8|6701.8|6707.8|6701.8|6705.8|6699.8|0
1645176790000|2022-02-18 09:33:10|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|0
1645176800000|2022-02-18 09:33:20|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|0
1645176830000|2022-02-18 09:33:50|6706.9|6700.9|6706.8|6700.8|6707.8|6701.8|6706.8|6700.8|1
1645176840000|2022-02-18 09:34:00|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|0
1645176850000|2022-02-18 09:34:10|6706.2|6700.2|6705.8|6699.8|6706.2|6700.2|6705.8|6699.8|0
1645176870000|2022-02-18 09:34:30|6706.8|6700.8|6705.8|6699.8|6706.8|6700.8|6705.8|6699.8|1
1645176880000|2022-02-18 09:34:40|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|0
1645176890000|2022-02-18 09:34:50|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|0
1645176900000|2022-02-18 09:35:00|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|0
1645176970000|2022-02-18 09:36:10|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|0
1645176990000|2022-02-18 09:36:30|6702.8|6696.8|6703.8|6697.8|6703.8|6697.8|6702.8|6696.8|0
1645177000000|2022-02-18 09:36:40|6704.8|6698.8|6703.3|6697.3|6704.8|6698.8|6703.3|6697.3|1
1645177030000|2022-02-18 09:37:10|6702.8|6696.8|6701.8|6695.8|6702.8|6696.8|6701.8|6695.8|0
1645177040000|2022-02-18 09:37:20|6702.3|6696.3|6702.3|6696.3|6702.3|6696.3|6702.3|6696.3|0
1645177050000|2022-02-18 09:37:30|6702.2|6696.2|6701.8|6695.8|6702.2|6696.2|6701.8|6695.8|1
1645177060000|2022-02-18 09:37:40|6702.3|6696.3|6701.8|6695.8|6702.3|6696.3|6701.4|6695.4|0
1645177070000|2022-02-18 09:37:50|6702.3|6696.3|6702.3|6696.3|6702.8|6696.8|6702.3|6696.3|0
1645177080000|2022-02-18 09:38:00|6701.8|6695.8|6701.8|6695.8|6701.8|6695.8|6701.8|6695.8|0
1645177090000|2022-02-18 09:38:10|6701.4|6695.4|6701.3|6695.3|6701.4|6695.4|6701.3|6695.3|0
1645177110000|2022-02-18 09:38:30|6702.8|6696.8|6701.8|6695.8|6702.8|6696.8|6701.8|6695.8|0
1645177120000|2022-02-18 09:38:40|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|0
1645177140000|2022-02-18 09:39:00|6699.4|6693.4|6698.3|6692.3|6699.8|6693.8|6698.3|6692.3|6
1645177150000|2022-02-18 09:39:10|6697.8|6691.8|6698.8|6692.8|6698.8|6692.8|6697.8|6691.8|0
1645177160000|2022-02-18 09:39:20|6697.8|6691.8|6700.3|6694.3|6700.3|6694.3|6697.8|6691.8|4
1645177170000|2022-02-18 09:39:30|6700.4|6694.4|6700.8|6694.8|6700.8|6694.8|6700.4|6694.4|1
1645177180000|2022-02-18 09:39:40|6699.1|6693.1|6698.3|6692.3|6699.1|6693.1|6698.3|6692.3|9
1645177190000|2022-02-18 09:39:50|6699.2|6693.2|6698.8|6692.8|6699.2|6693.2|6698.8|6692.8|3
1645177200000|2022-02-18 09:40:00|6698.3|6692.3|6698.3|6692.3|6698.3|6692.3|6698.3|6692.3|1
1645177210000|2022-02-18 09:40:10|6698.4|6692.4|6700.3|6694.3|6700.3|6694.3|6698.4|6692.4|3
1645177240000|2022-02-18 09:40:40|6699.8|6693.8|6699.3|6693.3|6699.8|6693.8|6699.3|6693.3|0
1645177250000|2022-02-18 09:40:50|||||||||1
1645177260000|2022-02-18 09:41:00|||||||||2
1645177270000|2022-02-18 09:41:10|6701.2|6695.2|6701.2|6695.2|6701.2|6695.2|6701.2|6695.2|0
1645177280000|2022-02-18 09:41:20|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|0
1645177290000|2022-02-18 09:41:30|6700.3|6694.3|6704.8|6698.8|6706.3|6700.3|6700.3|6694.3|2
1645177300000|2022-02-18 09:41:40|6705.3|6699.3|6703.8|6697.8|6705.3|6699.3|6703.8|6697.8|0
1645177320000|2022-02-18 09:42:00|6704.3|6698.3|6703.8|6697.8|6704.3|6698.3|6703.8|6697.8|0
1645177330000|2022-02-18 09:42:10|6704.8|6698.8|6704.8|6698.8|6704.8|6698.8|6704.8|6698.8|3
1645177340000|2022-02-18 09:42:20|6704.3|6698.3|6705.3|6699.3|6705.3|6699.3|6704.3|6698.3|0
1645177350000|2022-02-18 09:42:30|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|6703.8|6697.8|1
1645177380000|2022-02-18 09:43:00|6704.7|6698.7|6705.3|6699.3|6705.3|6699.3|6704.7|6698.7|0
1645177390000|2022-02-18 09:43:10|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|0
1645177420000|2022-02-18 09:43:40|6706.3|6700.3|6706.8|6700.8|6706.8|6700.8|6706.3|6700.3|0
1645177440000|2022-02-18 09:44:00|6707.3|6701.3|6705.3|6699.3|6707.3|6701.3|6705.3|6699.3|0
1645177450000|2022-02-18 09:44:10|||||||||1
1645177470000|2022-02-18 09:44:30|6704.8|6698.8|6705.3|6699.3|6705.3|6699.3|6704.8|6698.8|0
1645177480000|2022-02-18 09:44:40|6706.3|6700.3|6706.2|6700.2|6706.3|6700.3|6706.2|6700.2|0
1645177490000|2022-02-18 09:44:50|6705.8|6699.8|6706.2|6700.2|6706.2|6700.2|6705.8|6699.8|0
1645177500000|2022-02-18 09:45:00|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|6704.8|6698.8|0
1645177510000|2022-02-18 09:45:10|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|6705.7|6699.7|0
1645177520000|2022-02-18 09:45:20|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|0
1645177530000|2022-02-18 09:45:30|6705.3|6699.3|6704.8|6698.8|6705.3|6699.3|6704.8|6698.8|0
1645177560000|2022-02-18 09:46:00|6701.7|6695.7|6699.7|6693.7|6701.7|6695.7|6699.7|6693.7|3
1645177570000|2022-02-18 09:46:10|6699.3|6693.3|6698.7|6692.7|6699.3|6693.3|6698.7|6692.7|1
1645177580000|2022-02-18 09:46:20|6698.2|6692.2|6698.7|6692.7|6698.7|6692.7|6698.2|6692.2|1
1645177600000|2022-02-18 09:46:40|6698.8|6692.8|6699.2|6693.2|6699.2|6693.2|6698.8|6692.8|0
1645177610000|2022-02-18 09:46:50|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|0
1645177620000|2022-02-18 09:47:00|6700.7|6694.7|6701.2|6695.2|6701.2|6695.2|6700.7|6694.7|0
1645177630000|2022-02-18 09:47:10|6700.8|6694.8|6699.2|6693.2|6700.8|6694.8|6699.2|6693.2|0
1645177640000|2022-02-18 09:47:20|6699.3|6693.3|6698.8|6692.8|6699.8|6693.8|6698.8|6692.8|0
1645177660000|2022-02-18 09:47:40|6698.3|6692.3|6698.3|6692.3|6698.3|6692.3|6698.3|6692.3|0
1645177680000|2022-02-18 09:48:00|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|0
1645177690000|2022-02-18 09:48:10|6700.2|6694.2|6701.3|6695.3|6701.3|6695.3|6700.2|6694.2|0
1645177700000|2022-02-18 09:48:20|6700.8|6694.8|6700.8|6694.8|6701.3|6695.3|6700.8|6694.8|0
1645177710000|2022-02-18 09:48:30|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|0
1645177720000|2022-02-18 09:48:40|6700.7|6694.7|6701.3|6695.3|6701.3|6695.3|6700.3|6694.3|0
1645177740000|2022-02-18 09:49:00|6701.2|6695.2|6704.2|6698.2|6704.2|6698.2|6701.2|6695.2|2
1645177750000|2022-02-18 09:49:10|6705.7|6699.7|6705.8|6699.8|6705.8|6699.8|6704.8|6698.8|2
1645177760000|2022-02-18 09:49:20|6706.8|6700.8|6706.2|6700.2|6706.8|6700.8|6706.2|6700.2|0
1645177770000|2022-02-18 09:49:30|6705.7|6699.7|6705.7|6699.7|6705.8|6699.8|6705.6|6699.6|1
1645177790000|2022-02-18 09:49:50|6705.8|6699.8|6706.2|6700.2|6706.2|6700.2|6705.7|6699.7|1
1645177800000|2022-02-18 09:50:00|6705.7|6699.7|6704.7|6698.7|6706.2|6700.2|6704.2|6698.2|0
1645177810000|2022-02-18 09:50:10|6705.2|6699.2|6705.2|6699.2|6705.2|6699.2|6704.7|6698.7|0
1645177830000|2022-02-18 09:50:30|6704.7|6698.7|6704.7|6698.7|6704.7|6698.7|6704.7|6698.7|0
1645177840000|2022-02-18 09:50:40|6704.8|6698.8|6705.2|6699.2|6705.2|6699.2|6704.8|6698.8|0
1645177850000|2022-02-18 09:50:50|6706.2|6700.2|6704.7|6698.7|6706.2|6700.2|6704.7|6698.7|1
1645177860000|2022-02-18 09:51:00|6704.2|6698.2|6704.8|6698.8|6705.6|6699.6|6704.2|6698.2|5
1645177880000|2022-02-18 09:51:20|6706.2|6700.2|6705.8|6699.8|6706.2|6700.2|6705.7|6699.7|0
1645177890000|2022-02-18 09:51:30|6706.2|6700.2|6705.7|6699.7|6706.2|6700.2|6705.7|6699.7|0
1645177900000|2022-02-18 09:51:40|6705.8|6699.8|6708.8|6702.8|6708.8|6702.8|6705.8|6699.8|3
1645177910000|2022-02-18 09:51:50|6709.2|6703.2|6709.2|6703.2|6709.2|6703.2|6709.2|6703.2|0
1645177920000|2022-02-18 09:52:00|6708.8|6702.8|6709.8|6703.8|6709.8|6703.8|6708.3|6702.3|0
1645177930000|2022-02-18 09:52:10|6709.3|6703.3|6708.3|6702.3|6709.3|6703.3|6708.3|6702.3|0
1645177940000|2022-02-18 09:52:20|6708.8|6702.8|6709.6|6703.6|6709.6|6703.6|6708.8|6702.8|0
1645177950000|2022-02-18 09:52:30|6708.7|6702.7|6708.2|6702.2|6708.7|6702.7|6708.2|6702.2|0
1645177960000|2022-02-18 09:52:40|6708.7|6702.7|6708.7|6702.7|6708.7|6702.7|6708.7|6702.7|0
1645177980000|2022-02-18 09:53:00|6709.7|6703.7|6707.8|6701.8|6709.8|6703.8|6707.8|6701.8|4
1645177990000|2022-02-18 09:53:10|6708.2|6702.2|6707.8|6701.8|6708.7|6702.7|6707.8|6701.8|0
1645178040000|2022-02-18 09:54:00|6706.8|6700.8|6707.8|6701.8|6707.8|6701.8|6706.8|6700.8|1
1645178050000|2022-02-18 09:54:10|6708.3|6702.3|6708.3|6702.3|6708.3|6702.3|6708.3|6702.3|0
1645178060000|2022-02-18 09:54:20|6708.7|6702.7|6708.7|6702.7|6708.7|6702.7|6708.7|6702.7|0
1645178070000|2022-02-18 09:54:30|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|0
1645178100000|2022-02-18 09:55:00|6708.7|6702.7|6708.3|6702.3|6708.7|6702.7|6708.3|6702.3|0
1645178130000|2022-02-18 09:55:30|6708.7|6702.7|6708.8|6702.8|6708.8|6702.8|6708.7|6702.7|0
1645178140000|2022-02-18 09:55:40|6709.3|6703.3|6709.3|6703.3|6709.3|6703.3|6709.3|6703.3|0
1645178150000|2022-02-18 09:55:50|6709.8|6703.8|6709.3|6703.3|6709.8|6703.8|6709.3|6703.3|0
1645178160000|2022-02-18 09:56:00|6709.8|6703.8|6709.3|6703.3|6709.8|6703.8|6709.3|6703.3|0
1645178180000|2022-02-18 09:56:20|6708.3|6702.3|6706.8|6700.8|6708.3|6702.3|6706.8|6700.8|0
1645178190000|2022-02-18 09:56:30|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|0
1645178200000|2022-02-18 09:56:40|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|0
1645178210000|2022-02-18 09:56:50|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|6705.3|6699.3|0
1645178220000|2022-02-18 09:57:00|6704.8|6698.8|6704.3|6698.3|6705.8|6699.8|6704.3|6698.3|2
1645178230000|2022-02-18 09:57:10|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|6702.8|6696.8|0
1645178240000|2022-02-18 09:57:20|6702.9|6696.9|6704.7|6698.7|6704.7|6698.7|6702.9|6696.9|0
1645178250000|2022-02-18 09:57:30|6704.8|6698.8|6704.8|6698.8|6704.8|6698.8|6704.3|6698.3|0
1645178260000|2022-02-18 09:57:40|6704.9|6698.9|6705.8|6699.8|6705.8|6699.8|6704.9|6698.9|0
1645178280000|2022-02-18 09:58:00|6706.3|6700.3|6705.3|6699.3|6706.3|6700.3|6705.3|6699.3|0
1645178300000|2022-02-18 09:58:20|6704.8|6698.8|6704.8|6698.8|6704.8|6698.8|6704.8|6698.8|0
1645178320000|2022-02-18 09:58:40|6705.3|6699.3|6706.3|6700.3|6706.3|6700.3|6705.3|6699.3|0
1645178330000|2022-02-18 09:58:50|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|0
1645178340000|2022-02-18 09:59:00|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|0
1645178350000|2022-02-18 09:59:10|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|6705.8|6699.8|0
1645178370000|2022-02-18 09:59:30|6706.3|6700.3|6705.8|6699.8|6706.3|6700.3|6705.8|6699.8|0
1645178380000|2022-02-18 09:59:40|6704.8|6698.8|6705.3|6699.3|6705.3|6699.3|6704.8|6698.8|0
1645178390000|2022-02-18 09:59:50|6704.8|6698.8|6703.3|6697.3|6705.3|6699.3|6703.3|6697.3|0
1645178400000|2022-02-18 10:00:00|6702.8|6696.8|6701.3|6695.3|6702.8|6696.8|6701.3|6695.3|0
1645178410000|2022-02-18 10:00:10|6701.8|6695.8|6702.3|6696.3|6702.8|6696.8|6701.8|6695.8|0
1645178420000|2022-02-18 10:00:20|6702.8|6696.8|6703.8|6697.8|6703.8|6697.8|6702.8|6696.8|0
1645178440000|2022-02-18 10:00:40|6703.3|6697.3|6701.3|6695.3|6703.3|6697.3|6701.3|6695.3|0
1645178450000|2022-02-18 10:00:50|6701.8|6695.8|6701.8|6695.8|6701.8|6695.8|6701.8|6695.8|0
1645178460000|2022-02-18 10:01:00|6701.9|6695.9|6701.3|6695.3|6702.8|6696.8|6701.3|6695.3|2
1645178480000|2022-02-18 10:01:20|6700.8|6694.8|6700.8|6694.8|6700.8|6694.8|6700.7|6694.7|1
1645178520000|2022-02-18 10:02:00|6699.3|6693.3|6699.8|6693.8|6699.8|6693.8|6698.3|6692.3|5
1645178530000|2022-02-18 10:02:10|6700.3|6694.3|6700.3|6694.3|6700.3|6694.3|6700.3|6694.3|0
1645178560000|2022-02-18 10:02:40|6700.2|6694.2|6699.8|6693.8|6700.2|6694.2|6699.8|6693.8|0
1645178580000|2022-02-18 10:03:00|6699.3|6693.3|6700.3|6694.3|6700.3|6694.3|6699.3|6693.3|0
1645178590000|2022-02-18 10:03:10|6699.4|6693.4|6700.3|6694.3|6700.3|6694.3|6699.3|6693.3|0
1645178640000|2022-02-18 10:04:00|6699.8|6693.8|6700.8|6694.8|6700.8|6694.8|6699.8|6693.8|1
1645178660000|2022-02-18 10:04:20|6700.3|6694.3|6699.8|6693.8|6700.3|6694.3|6699.8|6693.8|0
1645178670000|2022-02-18 10:04:30|6700.3|6694.3|6700.3|6694.3|6700.3|6694.3|6700.3|6694.3|0
1645178680000|2022-02-18 10:04:40|6698.8|6692.8|6699.3|6693.3|6699.3|6693.3|6698.8|6692.8|2
1645178690000|2022-02-18 10:04:50|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|0
1645178700000|2022-02-18 10:05:00|6699.3|6693.3|6698.8|6692.8|6699.3|6693.3|6698.8|6692.8|0
1645178750000|2022-02-18 10:05:50|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|0
1645178790000|2022-02-18 10:06:30|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|6698.8|6692.8|0
1645178800000|2022-02-18 10:06:40|6697|6691|6696.8|6690.8|6697|6691|6696.8|6690.8|3
1645178810000|2022-02-18 10:06:50|||||||||4
1645178840000|2022-02-18 10:07:20|6695.3|6689.3|6695.8|6689.8|6695.8|6689.8|6695.3|6689.3|0
1645178850000|2022-02-18 10:07:30|6695.3|6689.3|6695.8|6689.8|6695.8|6689.8|6695.3|6689.3|0
1645178870000|2022-02-18 10:07:50|6695.3|6689.3|6694.3|6688.3|6695.3|6689.3|6694.3|6688.3|1
1645178880000|2022-02-18 10:08:00|6693.8|6687.8|6692.8|6686.8|6693.8|6687.8|6692.3|6686.3|2
1645178890000|2022-02-18 10:08:10|6693.3|6687.3|6692.8|6686.8|6693.3|6687.3|6692.3|6686.3|0
1645178900000|2022-02-18 10:08:20|6692.3|6686.3|6692.3|6686.3|6692.3|6686.3|6692.3|6686.3|0
1645178940000|2022-02-18 10:09:00|6691.8|6685.8|6691.7|6685.7|6691.8|6685.8|6691.7|6685.7|5
1645178950000|2022-02-18 10:09:10|6692.2|6686.2|6691.8|6685.8|6692.2|6686.2|6691.7|6685.7|0
1645178970000|2022-02-18 10:09:30|6692.3|6686.3|6692.8|6686.8|6692.8|6686.8|6692.3|6686.3|1
1645178980000|2022-02-18 10:09:40|6692.3|6686.3|6692.8|6686.8|6692.8|6686.8|6692.3|6686.3|0
1645179000000|2022-02-18 10:10:00|6692.3|6686.3|6692.3|6686.3|6692.3|6686.3|6692.3|6686.3|0
1645179010000|2022-02-18 10:10:10|6691.8|6685.8|6691.8|6685.8|6691.8|6685.8|6691.8|6685.8|3
1645179030000|2022-02-18 10:10:30|6690.8|6684.8|6690.8|6684.8|6690.8|6684.8|6690.8|6684.8|8
1645179050000|2022-02-18 10:10:50|6689.8|6683.8|6689.8|6683.8|6689.8|6683.8|6689.8|6683.8|0
1645179060000|2022-02-18 10:11:00|6689.7|6683.7|6690.2|6684.2|6690.2|6684.2|6689.7|6683.7|3
1645179070000|2022-02-18 10:11:10|6690.3|6684.3|6690.3|6684.3|6690.3|6684.3|6690.3|6684.3|0
1645179080000|2022-02-18 10:11:20|6689.8|6683.8|6689.7|6683.7|6690.2|6684.2|6689.3|6683.3|5
1645179100000|2022-02-18 10:11:40|6689.8|6683.8|6690.3|6684.3|6690.3|6684.3|6689.8|6683.8|2
1645179110000|2022-02-18 10:11:50|6689.8|6683.8|6690.2|6684.2|6690.2|6684.2|6689.8|6683.8|1
1645179120000|2022-02-18 10:12:00|6689.7|6683.7|6689.7|6683.7|6689.7|6683.7|6689.3|6683.3|6
1645179130000|2022-02-18 10:12:10|6688.8|6682.8|6688.7|6682.7|6689.3|6683.3|6688.7|6682.7|4
1645179140000|2022-02-18 10:12:20|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|3
1645179150000|2022-02-18 10:12:30|6686.7|6680.7|6685.8|6679.8|6686.7|6680.7|6685.8|6679.8|3
1645179160000|2022-02-18 10:12:40|6686.3|6680.3|6686.3|6680.3|6686.8|6680.8|6686.3|6680.3|0
1645179180000|2022-02-18 10:13:00|6685.8|6679.8|6684.8|6678.8|6685.8|6679.8|6684.8|6678.8|1
1645179190000|2022-02-18 10:13:10|6685.8|6679.8|6686.2|6680.2|6686.7|6680.7|6685.8|6679.8|2
1645179210000|2022-02-18 10:13:30|6686.3|6680.3|6686.7|6680.7|6687.2|6681.2|6686.3|6680.3|0
1645179220000|2022-02-18 10:13:40|6686.8|6680.8|6686.2|6680.2|6686.8|6680.8|6686.2|6680.2|0
1645179230000|2022-02-18 10:13:50|6685.8|6679.8|6686.2|6680.2|6686.2|6680.2|6685.8|6679.8|0
1645179240000|2022-02-18 10:14:00|6686.3|6680.3|6686.8|6680.8|6686.8|6680.8|6686.3|6680.3|0
1645179250000|2022-02-18 10:14:10|6686.3|6680.3|6686.8|6680.8|6686.8|6680.8|6686.3|6680.3|0
1645179260000|2022-02-18 10:14:20|6689.2|6683.2|6689.2|6683.2|6689.2|6683.2|6688.7|6682.7|2
1645179270000|2022-02-18 10:14:30|6689.3|6683.3|6690.2|6684.2|6690.2|6684.2|6688.8|6682.8|0
1645179280000|2022-02-18 10:14:40|6689.3|6683.3|6690.3|6684.3|6691.2|6685.2|6689.3|6683.3|1
1645179290000|2022-02-18 10:14:50|6691.2|6685.2|6693.3|6687.3|6693.3|6687.3|6691.2|6685.2|0
1645179300000|2022-02-18 10:15:00|6693.8|6687.8|6691.8|6685.8|6693.8|6687.8|6691.8|6685.8|0
1645179310000|2022-02-18 10:15:10|6691.3|6685.3|6691.8|6685.8|6693.7|6687.7|6691.3|6685.3|0
1645179320000|2022-02-18 10:15:20|6692.7|6686.7|6693.8|6687.8|6693.8|6687.8|6692.7|6686.7|0
1645179340000|2022-02-18 10:15:40|6694.7|6688.7|6694.8|6688.8|6695.7|6689.7|6694.7|6688.7|0
1645179350000|2022-02-18 10:15:50|6694.3|6688.3|6693.3|6687.3|6694.3|6688.3|6693.3|6687.3|0
1645179360000|2022-02-18 10:16:00|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|0
1645179370000|2022-02-18 10:16:10|6694.2|6688.2|6693.8|6687.8|6694.2|6688.2|6693.8|6687.8|0
1645179390000|2022-02-18 10:16:30|6694.3|6688.3|6696.2|6690.2|6696.8|6690.8|6694.3|6688.3|1
1645179410000|2022-02-18 10:16:50|6695.3|6689.3|6694.8|6688.8|6695.3|6689.3|6694.8|6688.8|0
1645179420000|2022-02-18 10:17:00|6696.3|6690.3|6697.2|6691.2|6697.2|6691.2|6696.3|6690.3|0
1645179430000|2022-02-18 10:17:10|6696.3|6690.3|6695.8|6689.8|6696.3|6690.3|6695.3|6689.3|0
1645179440000|2022-02-18 10:17:20|6696.3|6690.3|6696.3|6690.3|6696.3|6690.3|6696.3|6690.3|0
1645179450000|2022-02-18 10:17:30|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|6696.2|6690.2|0
1645179460000|2022-02-18 10:17:40|6695.3|6689.3|6695.3|6689.3|6695.3|6689.3|6695.3|6689.3|0
1645179470000|2022-02-18 10:17:50|6695.8|6689.8|6696.2|6690.2|6696.2|6690.2|6695.8|6689.8|0
1645179480000|2022-02-18 10:18:00|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|0
1645179500000|2022-02-18 10:18:20|6695.3|6689.3|6693.8|6687.8|6695.3|6689.3|6693.8|6687.8|0
1645179510000|2022-02-18 10:18:30|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|0
1645179520000|2022-02-18 10:18:40|6692.8|6686.8|6692.2|6686.2|6692.8|6686.8|6692.2|6686.2|0
1645179530000|2022-02-18 10:18:50|6692.7|6686.7|6692.7|6686.7|6693.7|6687.7|6692.7|6686.7|1
1645179540000|2022-02-18 10:19:00|6691.7|6685.7|6693.2|6687.2|6693.2|6687.2|6691.7|6685.7|1
1645179550000|2022-02-18 10:19:10|6692.3|6686.3|6692.2|6686.2|6692.7|6686.7|6692.2|6686.2|0
1645179570000|2022-02-18 10:19:30|6690.8|6684.8|6691.8|6685.8|6691.8|6685.8|6690.3|6684.3|0
1645179580000|2022-02-18 10:19:40|6690.9|6684.9|6691.8|6685.8|6691.8|6685.8|6690.8|6684.8|0
1645179600000|2022-02-18 10:20:00|6690.8|6684.8|6690.8|6684.8|6690.8|6684.8|6690.8|6684.8|0
1645179620000|2022-02-18 10:20:20|6690.3|6684.3|6690.8|6684.8|6690.8|6684.8|6690.3|6684.3|0
1645179630000|2022-02-18 10:20:30|6690.3|6684.3|6690.3|6684.3|6690.8|6684.8|6690.3|6684.3|0
1645179640000|2022-02-18 10:20:40|6690.8|6684.8|6690.7|6684.7|6690.8|6684.8|6690.3|6684.3|0
1645179650000|2022-02-18 10:20:50|6689.8|6683.8|6690.3|6684.3|6690.7|6684.7|6689.8|6683.8|0
1645179660000|2022-02-18 10:21:00|6690.7|6684.7|6690.7|6684.7|6691.2|6685.2|6689.8|6683.8|0
1645179670000|2022-02-18 10:21:10|6690.3|6684.3|6689.8|6683.8|6690.7|6684.7|6689.8|6683.8|0
1645179680000|2022-02-18 10:21:20|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|0
1645179690000|2022-02-18 10:21:30|6689.8|6683.8|6688.3|6682.3|6689.8|6683.8|6688.3|6682.3|1
1645179700000|2022-02-18 10:21:40|6688.7|6682.7|6689.2|6683.2|6689.2|6683.2|6688.7|6682.7|0
1645179710000|2022-02-18 10:21:50|6688.8|6682.8|6688.8|6682.8|6688.8|6682.8|6688.8|6682.8|0
1645179720000|2022-02-18 10:22:00|6688.7|6682.7|6688.7|6682.7|6688.7|6682.7|6687.8|6681.8|0
1645179730000|2022-02-18 10:22:10|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|0
1645179750000|2022-02-18 10:22:30|6687.7|6681.7|6684.8|6678.8|6687.7|6681.7|6684.8|6678.8|3
1645179760000|2022-02-18 10:22:40|6685.2|6679.2|6684.7|6678.7|6685.2|6679.2|6684.7|6678.7|1
1645179770000|2022-02-18 10:22:50|6685.2|6679.2|6685.3|6679.3|6686.2|6680.2|6685.2|6679.2|0
1645179780000|2022-02-18 10:23:00|6685.7|6679.7|6686.8|6680.8|6686.8|6680.8|6685.7|6679.7|0
1645179790000|2022-02-18 10:23:10|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|6687.2|6681.2|0
1645179800000|2022-02-18 10:23:20|6687.3|6681.3|6688.7|6682.7|6688.7|6682.7|6687.3|6681.3|0
1645179810000|2022-02-18 10:23:30|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|0
1645179820000|2022-02-18 10:23:40|6688.2|6682.2|6688.3|6682.3|6688.3|6682.3|6688.2|6682.2|0
1645179830000|2022-02-18 10:23:50|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|0
1645179840000|2022-02-18 10:24:00|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|0
1645179870000|2022-02-18 10:24:30|6687.2|6681.2|6687.3|6681.3|6687.3|6681.3|6686.3|6680.3|0
1645179880000|2022-02-18 10:24:40|6688.2|6682.2|6687.8|6681.8|6688.2|6682.2|6687.8|6681.8|0
1645179920000|2022-02-18 10:25:20|6687.7|6681.7|6686.3|6680.3|6687.7|6681.7|6685.8|6679.8|1
1645179930000|2022-02-18 10:25:30|6686.2|6680.2|6685.8|6679.8|6686.2|6680.2|6685.8|6679.8|0
1645179950000|2022-02-18 10:25:50|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|0
1645179960000|2022-02-18 10:26:00|6686.2|6680.2|6685.2|6679.2|6686.2|6680.2|6685.2|6679.2|4
1645179970000|2022-02-18 10:26:10|6685.3|6679.3|6685.7|6679.7|6685.7|6679.7|6685.3|6679.3|0
1645179980000|2022-02-18 10:26:20|6686.2|6680.2|6686.8|6680.8|6686.8|6680.8|6686.2|6680.2|1
1645179990000|2022-02-18 10:26:30|6687.3|6681.3|6688.3|6682.3|6688.3|6682.3|6687.3|6681.3|1
1645180000000|2022-02-18 10:26:40|6689.8|6683.8|6688.8|6682.8|6689.8|6683.8|6688.8|6682.8|1
1645180010000|2022-02-18 10:26:50|6689.8|6683.8|6689.8|6683.8|6689.8|6683.8|6689.8|6683.8|0
1645180020000|2022-02-18 10:27:00|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|6690.2|6684.2|0
1645180030000|2022-02-18 10:27:10|6690.3|6684.3|6690.3|6684.3|6690.3|6684.3|6690.3|6684.3|0
1645180050000|2022-02-18 10:27:30|6689.3|6683.3|6693.8|6687.8|6694.3|6688.3|6689.3|6683.3|35
1645180060000|2022-02-18 10:27:40|6693.3|6687.3|6693.3|6687.3|6693.7|6687.7|6693.3|6687.3|0
1645180070000|2022-02-18 10:27:50|6693.2|6687.2|6693.3|6687.3|6693.3|6687.3|6693.2|6687.2|1
1645180080000|2022-02-18 10:28:00|6693.8|6687.8|6693.3|6687.3|6693.8|6687.8|6693.3|6687.3|0
1645180100000|2022-02-18 10:28:20|6693.8|6687.8|6692.3|6686.3|6693.9|6687.9|6691.8|6685.8|3
1645180110000|2022-02-18 10:28:30|6692.8|6686.8|6693.3|6687.3|6693.3|6687.3|6692.8|6686.8|0
1645180130000|2022-02-18 10:28:50|6692.3|6686.3|6692.8|6686.8|6692.8|6686.8|6692.3|6686.3|0
1645180140000|2022-02-18 10:29:00|6693.3|6687.3|6690.8|6684.8|6693.3|6687.3|6690.8|6684.8|3
1645180190000|2022-02-18 10:29:50|6690.7|6684.7|6688.8|6682.8|6690.7|6684.7|6688.8|6682.8|0
1645180200000|2022-02-18 10:30:00|6688.3|6682.3|6687.3|6681.3|6689.2|6683.2|6687.3|6681.3|0
1645180210000|2022-02-18 10:30:10|6687.8|6681.8|6683.7|6677.7|6687.8|6681.8|6683.7|6677.7|10
1645180220000|2022-02-18 10:30:20|6681.7|6675.7|6681.2|6675.2|6682.2|6676.2|6681.2|6675.2|74
1645180230000|2022-02-18 10:30:30|6680.8|6674.8|6679.3|6673.3|6681.3|6675.3|6679.3|6673.3|37
1645180240000|2022-02-18 10:30:40|6678.2|6672.2|6679.3|6673.3|6679.3|6673.3|6678.2|6672.2|7
1645180250000|2022-02-18 10:30:50|6679.8|6673.8|6679.3|6673.3|6679.8|6673.8|6679.3|6673.3|0
1645180260000|2022-02-18 10:31:00|6679.8|6673.8|6680.8|6674.8|6680.8|6674.8|6679.8|6673.8|0
1645180270000|2022-02-18 10:31:10|6681.3|6675.3|6684.3|6678.3|6684.3|6678.3|6680.3|6674.3|13
1645180280000|2022-02-18 10:31:20|6685.2|6679.2|6680.8|6674.8|6685.3|6679.3|6680.3|6674.3|20
1645180290000|2022-02-18 10:31:30|6680.9|6674.9|6680.3|6674.3|6680.9|6674.9|6679.8|6673.8|4
1645180300000|2022-02-18 10:31:40|6679.8|6673.8|6681.3|6675.3|6681.3|6675.3|6679.8|6673.8|4
1645180310000|2022-02-18 10:31:50|6682.8|6676.8|6684.3|6678.3|6684.3|6678.3|6682.8|6676.8|0
1645180320000|2022-02-18 10:32:00|6684.8|6678.8|6684.8|6678.8|6684.8|6678.8|6683.8|6677.8|0
1645180330000|2022-02-18 10:32:10|6684.3|6678.3|6681.8|6675.8|6684.3|6678.3|6680.8|6674.8|1
1645180340000|2022-02-18 10:32:20|6679.8|6673.8|6680.3|6674.3|6680.3|6674.3|6679.8|6673.8|3
1645180350000|2022-02-18 10:32:30|6680.8|6674.8|6683.3|6677.3|6683.3|6677.3|6680.8|6674.8|0
1645180360000|2022-02-18 10:32:40|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|0
1645180370000|2022-02-18 10:32:50|6682.6|6676.6|6680.8|6674.8|6682.6|6676.6|6680.8|6674.8|0
1645180380000|2022-02-18 10:33:00|6680.3|6674.3|6680.8|6674.8|6680.8|6674.8|6680.3|6674.3|0
1645180390000|2022-02-18 10:33:10|6680.3|6674.3|6680.8|6674.8|6680.8|6674.8|6680.3|6674.3|0
1645180400000|2022-02-18 10:33:20|6681.8|6675.8|6680.7|6674.7|6682.2|6676.2|6679.8|6673.8|0
1645180410000|2022-02-18 10:33:30|6680.8|6674.8|6681.8|6675.8|6681.8|6675.8|6680.8|6674.8|0
1645180420000|2022-02-18 10:33:40|6682.8|6676.8|6683.3|6677.3|6683.3|6677.3|6682.8|6676.8|1
1645180430000|2022-02-18 10:33:50|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|6682.3|6676.3|0
1645180440000|2022-02-18 10:34:00|6683.3|6677.3|6681.3|6675.3|6683.3|6677.3|6681.3|6675.3|0
1645180450000|2022-02-18 10:34:10|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|0
1645180480000|2022-02-18 10:34:40|6682.3|6676.3|6681.8|6675.8|6682.3|6676.3|6681.3|6675.3|0
1645180490000|2022-02-18 10:34:50|6681.3|6675.3|6680.8|6674.8|6681.3|6675.3|6680.8|6674.8|0
1645180500000|2022-02-18 10:35:00|6680.3|6674.3|6681.8|6675.8|6681.8|6675.8|6680.3|6674.3|0
1645180510000|2022-02-18 10:35:10|6679.9|6673.9|6680.8|6674.8|6680.8|6674.8|6679.9|6673.9|0
1645180520000|2022-02-18 10:35:20|6680.3|6674.3|6680.8|6674.8|6680.8|6674.8|6680.3|6674.3|1
1645180530000|2022-02-18 10:35:30|6680.3|6674.3|6681.3|6675.3|6681.3|6675.3|6680.3|6674.3|0
1645180550000|2022-02-18 10:35:50|6681.4|6675.4|6682.8|6676.8|6682.8|6676.8|6681.4|6675.4|0
1645180560000|2022-02-18 10:36:00|6682.3|6676.3|6682.3|6676.3|6682.3|6676.3|6682.3|6676.3|0
1645180570000|2022-02-18 10:36:10|6681.3|6675.3|6680.3|6674.3|6681.3|6675.3|6680.3|6674.3|0
1645180590000|2022-02-18 10:36:30|6680.8|6674.8|6680.8|6674.8|6680.8|6674.8|6680.8|6674.8|0
1645180600000|2022-02-18 10:36:40|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|0
1645180610000|2022-02-18 10:36:50|6681.3|6675.3|6681.3|6675.3|6681.8|6675.8|6681.3|6675.3|0
1645180620000|2022-02-18 10:37:00|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|0
1645180630000|2022-02-18 10:37:10|6682.3|6676.3|6683.8|6677.8|6683.8|6677.8|6682.3|6676.3|0
1645180650000|2022-02-18 10:37:30|6683.9|6677.9|6685.3|6679.3|6685.3|6679.3|6683.9|6677.9|0
1645180660000|2022-02-18 10:37:40|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|0
1645180670000|2022-02-18 10:37:50|6685.9|6679.9|6686.8|6680.8|6689.8|6683.8|6685.9|6679.9|17
1645180680000|2022-02-18 10:38:00|6685.8|6679.8|6686.3|6680.3|6686.3|6680.3|6685.8|6679.8|0
1645180690000|2022-02-18 10:38:10|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|0
1645180710000|2022-02-18 10:38:30|6684.8|6678.8|6683.8|6677.8|6684.8|6678.8|6683.8|6677.8|2
1645180730000|2022-02-18 10:38:50|6684.3|6678.3|6684.8|6678.8|6684.8|6678.8|6684.3|6678.3|0
1645180740000|2022-02-18 10:39:00|6684.9|6678.9|6685.8|6679.8|6685.8|6679.8|6684.9|6678.9|1
1645180750000|2022-02-18 10:39:10|6684.8|6678.8|6684.3|6678.3|6684.8|6678.8|6684.3|6678.3|0
1645180760000|2022-02-18 10:39:20|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645180770000|2022-02-18 10:39:30|6683.3|6677.3|6683.8|6677.8|6683.8|6677.8|6683.3|6677.3|0
1645180800000|2022-02-18 10:40:00|6683.9|6677.9|6683.3|6677.3|6683.9|6677.9|6683.3|6677.3|1
1645180830000|2022-02-18 10:40:30|6684.2|6678.2|6684.7|6678.7|6684.7|6678.7|6684.2|6678.2|2
1645180840000|2022-02-18 10:40:40|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|0
1645180860000|2022-02-18 10:41:00|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645180880000|2022-02-18 10:41:20|6683.7|6677.7|6683.3|6677.3|6683.7|6677.7|6682.8|6676.8|0
1645180910000|2022-02-18 10:41:50|6682.3|6676.3|6681.8|6675.8|6682.3|6676.3|6681.8|6675.8|0
1645180920000|2022-02-18 10:42:00|6680.8|6674.8|6682.8|6676.8|6682.8|6676.8|6680.8|6674.8|0
1645180930000|2022-02-18 10:42:10|6683.8|6677.8|6684.8|6678.8|6684.8|6678.8|6683.8|6677.8|0
1645180940000|2022-02-18 10:42:20|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|1
1645180950000|2022-02-18 10:42:30|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|0
1645180960000|2022-02-18 10:42:40|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|6682.8|6676.8|0
1645180980000|2022-02-18 10:43:00|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|0
1645180990000|2022-02-18 10:43:10|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645181010000|2022-02-18 10:43:30|6683.9|6677.9|6685.8|6679.8|6685.8|6679.8|6683.9|6677.9|0
1645181020000|2022-02-18 10:43:40|6687.3|6681.3|6687.8|6681.8|6687.8|6681.8|6686.8|6680.8|0
1645181030000|2022-02-18 10:43:50|6686.9|6680.9|6684.8|6678.8|6686.9|6680.9|6684.8|6678.8|1
1645181060000|2022-02-18 10:44:20|6684.3|6678.3|6683.3|6677.3|6684.3|6678.3|6683.3|6677.3|0
1645181070000|2022-02-18 10:44:30|6684.3|6678.3|6685.3|6679.3|6685.3|6679.3|6684.3|6678.3|0
1645181080000|2022-02-18 10:44:40|6683.9|6677.9|6683.8|6677.8|6683.9|6677.9|6682.8|6676.8|1
1645181100000|2022-02-18 10:45:00|6684.8|6678.8|6684.8|6678.8|6685.3|6679.3|6684.8|6678.8|0
1645181110000|2022-02-18 10:45:10|6684.9|6678.9|6685.3|6679.3|6685.3|6679.3|6684.9|6678.9|0
1645181120000|2022-02-18 10:45:20|6684.8|6678.8|6685.3|6679.3|6685.3|6679.3|6684.8|6678.8|0
1645181130000|2022-02-18 10:45:30|6685.4|6679.4|6685.3|6679.3|6685.4|6679.4|6685.3|6679.3|1
1645181140000|2022-02-18 10:45:40|6685.8|6679.8|6687.8|6681.8|6687.8|6681.8|6685.8|6679.8|2
1645181150000|2022-02-18 10:45:50|6688.3|6682.3|6687.8|6681.8|6688.3|6682.3|6687.3|6681.3|1
1645181160000|2022-02-18 10:46:00|6687.3|6681.3|6686.3|6680.3|6687.3|6681.3|6686.3|6680.3|0
1645181200000|2022-02-18 10:46:40|6687.3|6681.3|6686.8|6680.8|6687.7|6681.7|6686.8|6680.8|0
1645181220000|2022-02-18 10:47:00|6686.7|6680.7|6686.3|6680.3|6686.7|6680.7|6686.3|6680.3|0
1645181230000|2022-02-18 10:47:10|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|3
1645181240000|2022-02-18 10:47:20|6683.8|6677.8|6684.8|6678.8|6684.8|6678.8|6683.8|6677.8|1
1645181250000|2022-02-18 10:47:30|6684.3|6678.3|6684.8|6678.8|6684.8|6678.8|6684.3|6678.3|0
1645181260000|2022-02-18 10:47:40|6684.3|6678.3|6684.3|6678.3|6684.8|6678.8|6683.8|6677.8|1
1645181270000|2022-02-18 10:47:50|6683.8|6677.8|6682.8|6676.8|6684.8|6678.8|6682.8|6676.8|1
1645181280000|2022-02-18 10:48:00|6683.3|6677.3|6683.3|6677.3|6684.2|6678.2|6682.8|6676.8|0
1645181290000|2022-02-18 10:48:10|6682.8|6676.8|6683.3|6677.3|6683.3|6677.3|6682.8|6676.8|0
1645181300000|2022-02-18 10:48:20|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645181310000|2022-02-18 10:48:30|6684.3|6678.3|6683.8|6677.8|6684.3|6678.3|6683.8|6677.8|0
1645181330000|2022-02-18 10:48:50|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|6683.3|6677.3|0
1645181340000|2022-02-18 10:49:00|6683.8|6677.8|6683.8|6677.8|6684.8|6678.8|6683.3|6677.3|0
1645181370000|2022-02-18 10:49:30|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|0
1645181380000|2022-02-18 10:49:40|6685.2|6679.2|6683.8|6677.8|6685.3|6679.3|6683.8|6677.8|0
1645181400000|2022-02-18 10:50:00|6683.7|6677.7|6682.8|6676.8|6683.7|6677.7|6682.8|6676.8|0
1645181410000|2022-02-18 10:50:10|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645181420000|2022-02-18 10:50:20|6683.7|6677.7|6683.2|6677.2|6683.7|6677.7|6683.2|6677.2|0
1645181440000|2022-02-18 10:50:40|6682.8|6676.8|6680.2|6674.2|6682.8|6676.8|6679.8|6673.8|2
1645181460000|2022-02-18 10:51:00|6679.8|6673.8|6679.8|6673.8|6681.2|6675.2|6679.8|6673.8|1
1645181470000|2022-02-18 10:51:10|6679.3|6673.3|6679.3|6673.3|6679.8|6673.8|6679.3|6673.3|1
1645181480000|2022-02-18 10:51:20|6679.7|6673.7|6679.7|6673.7|6679.7|6673.7|6679.7|6673.7|0
1645181490000|2022-02-18 10:51:30|6677.2|6671.2|6676.3|6670.3|6678.7|6672.7|6676.3|6670.3|19
1645181500000|2022-02-18 10:51:40|6675.8|6669.8|6676.3|6670.3|6676.3|6670.3|6675.8|6669.8|0
1645181510000|2022-02-18 10:51:50|6677.3|6671.3|6677.8|6671.8|6677.8|6671.8|6676.8|6670.8|0
1645181520000|2022-02-18 10:52:00|6678.3|6672.3|6677.8|6671.8|6678.3|6672.3|6677.8|6671.8|0
1645181540000|2022-02-18 10:52:20|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|0
1645181550000|2022-02-18 10:52:30|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|0
1645181560000|2022-02-18 10:52:40|6677.7|6671.7|6678.8|6672.8|6678.8|6672.8|6677.7|6671.7|0
1645181580000|2022-02-18 10:53:00|6679.2|6673.2|6678.3|6672.3|6679.3|6673.3|6678.3|6672.3|0
1645181600000|2022-02-18 10:53:20|6679.3|6673.3|6679.3|6673.3|6679.3|6673.3|6679.3|6673.3|0
1645181610000|2022-02-18 10:53:30|6679.8|6673.8|6679.8|6673.8|6680.3|6674.3|6679.8|6673.8|0
1645181630000|2022-02-18 10:53:50|6680.3|6674.3|6680.3|6674.3|6680.3|6674.3|6680.3|6674.3|0
1645181640000|2022-02-18 10:54:00|6681.3|6675.3|6681.8|6675.8|6681.8|6675.8|6681.3|6675.3|0
1645181700000|2022-02-18 10:55:00|6682.2|6676.2|6682.8|6676.8|6682.8|6676.8|6681.8|6675.8|0
1645181710000|2022-02-18 10:55:10|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645181740000|2022-02-18 10:55:40|6684.7|6678.7|6684.3|6678.3|6684.7|6678.7|6684.3|6678.3|0
1645181760000|2022-02-18 10:56:00|6683.8|6677.8|6682.8|6676.8|6683.8|6677.8|6682.3|6676.3|0
1645181770000|2022-02-18 10:56:10|6682.3|6676.3|6680.8|6674.8|6683.3|6677.3|6680.8|6674.8|1
1645181810000|2022-02-18 10:56:50|6679.8|6673.8|6679.8|6673.8|6679.8|6673.8|6679.8|6673.8|1
1645181820000|2022-02-18 10:57:00|6679.3|6673.3|6678.3|6672.3|6679.3|6673.3|6677.8|6671.8|0
1645181840000|2022-02-18 10:57:20|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|0
1645181850000|2022-02-18 10:57:30|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|0
1645181860000|2022-02-18 10:57:40|6676.8|6670.8|6676.3|6670.3|6676.8|6670.8|6676.3|6670.3|2
1645181870000|2022-02-18 10:57:50|6676.8|6670.8|6677.3|6671.3|6677.3|6671.3|6676.8|6670.8|1
1645181880000|2022-02-18 10:58:00|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|0
1645181890000|2022-02-18 10:58:10|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6
1645181950000|2022-02-18 10:59:10|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|0
1645181960000|2022-02-18 10:59:20|6677.8|6671.8|6676.3|6670.3|6677.8|6671.8|6676.3|6670.3|1
1645181970000|2022-02-18 10:59:30|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|0
1645181990000|2022-02-18 10:59:50|6676.3|6670.3|6675.3|6669.3|6676.3|6670.3|6675.3|6669.3|0
1645182000000|2022-02-18 11:00:00|6675.8|6669.8|6673.8|6667.8|6675.8|6669.8|6673.8|6667.8|0
1645182010000|2022-02-18 11:00:10|6674.3|6668.3|6673.8|6667.8|6674.3|6668.3|6673.8|6667.8|3
1645182020000|2022-02-18 11:00:20|6672.8|6666.8|6672.8|6666.8|6672.8|6666.8|6672.8|6666.8|2
1645182040000|2022-02-18 11:00:40|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|0
1645182050000|2022-02-18 11:00:50|6672.8|6666.8|6672.8|6666.8|6673.3|6667.3|6672.8|6666.8|2
1645182110000|2022-02-18 11:01:50|6673.8|6667.8|6673.3|6667.3|6673.8|6667.8|6672.8|6666.8|1
1645182120000|2022-02-18 11:02:00|6672.8|6666.8|6673.8|6667.8|6673.8|6667.8|6672.8|6666.8|1
1645182130000|2022-02-18 11:02:10|6673.3|6667.3|6673.3|6667.3|6673.3|6667.3|6673.3|6667.3|0
1645182140000|2022-02-18 11:02:20|6673.2|6667.2|6672.8|6666.8|6673.3|6667.3|6672.8|6666.8|0
1645182150000|2022-02-18 11:02:30|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|0
1645182170000|2022-02-18 11:02:50|6673.3|6667.3|6673.8|6667.8|6673.8|6667.8|6673.3|6667.3|0
1645182180000|2022-02-18 11:03:00|6673.7|6667.7|6672.7|6666.7|6673.7|6667.7|6671.1|6665.1|6
1645182190000|2022-02-18 11:03:10|6672.8|6666.8|6672.8|6666.8|6672.8|6666.8|6672.8|6666.8|0
1645182200000|2022-02-18 11:03:20|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|0
1645182260000|2022-02-18 11:04:20|6675.7|6669.7|6676.3|6670.3|6676.3|6670.3|6675.7|6669.7|2
1645182270000|2022-02-18 11:04:30|6676.4|6670.4|6675.8|6669.8|6676.4|6670.4|6675.8|6669.8|0
1645182290000|2022-02-18 11:04:50|6674.3|6668.3|6674.8|6668.8|6674.8|6668.8|6674.3|6668.3|1
1645182300000|2022-02-18 11:05:00|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|0
1645182320000|2022-02-18 11:05:20|6674.8|6668.8|6675.3|6669.3|6675.3|6669.3|6674.8|6668.8|0
1645182330000|2022-02-18 11:05:30|6675.4|6669.4|6676.3|6670.3|6676.7|6670.7|6675.4|6669.4|0
1645182340000|2022-02-18 11:05:40|6675.8|6669.8|6675.3|6669.3|6676.3|6670.3|6675.3|6669.3|0
1645182350000|2022-02-18 11:05:50|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|6675.3|6669.3|0
1645182360000|2022-02-18 11:06:00|6676.3|6670.3|6677.3|6671.3|6677.3|6671.3|6676.3|6670.3|0
1645182370000|2022-02-18 11:06:10|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|0
1645182380000|2022-02-18 11:06:20|6676.3|6670.3|6675.8|6669.8|6676.3|6670.3|6675.3|6669.3|1
1645182390000|2022-02-18 11:06:30|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|0
1645182410000|2022-02-18 11:06:50|6675.8|6669.8|6675.3|6669.3|6675.8|6669.8|6675.3|6669.3|0
1645182420000|2022-02-18 11:07:00|6674.8|6668.8|6676.8|6670.8|6676.8|6670.8|6674.8|6668.8|0
1645182430000|2022-02-18 11:07:10|6677.8|6671.8|6677.3|6671.3|6677.8|6671.8|6677.3|6671.3|0
1645182440000|2022-02-18 11:07:20|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|6678.3|6672.3|0
1645182450000|2022-02-18 11:07:30|6678.8|6672.8|6679.8|6673.8|6679.8|6673.8|6678.8|6672.8|0
1645182470000|2022-02-18 11:07:50|6680.2|6674.2|6681.2|6675.2|6681.2|6675.2|6680.2|6674.2|0
1645182480000|2022-02-18 11:08:00|6680.8|6674.8|6680.3|6674.3|6680.8|6674.8|6680.3|6674.3|8
1645182490000|2022-02-18 11:08:10|6680.8|6674.8|6680.8|6674.8|6680.8|6674.8|6680.8|6674.8|0
1645182530000|2022-02-18 11:08:50|6680.9|6674.9|6680.8|6674.8|6681.3|6675.3|6680.8|6674.8|1
1645182560000|2022-02-18 11:09:20|6680.9|6674.9|6681.3|6675.3|6681.3|6675.3|6680.8|6674.8|0
1645182570000|2022-02-18 11:09:30|6681.8|6675.8|6685.3|6679.3|6685.3|6679.3|6681.8|6675.8|28
1645182580000|2022-02-18 11:09:40|6685.8|6679.8|6686.3|6680.3|6686.3|6680.3|6685.8|6679.8|0
1645182590000|2022-02-18 11:09:50|6685.8|6679.8|6682.8|6676.8|6685.8|6679.8|6682.8|6676.8|1
1645182600000|2022-02-18 11:10:00|6683.3|6677.3|6682.8|6676.8|6683.3|6677.3|6682.3|6676.3|0
1645182610000|2022-02-18 11:10:10|6683.7|6677.7|6684.3|6678.3|6684.3|6678.3|6683.7|6677.7|0
1645182630000|2022-02-18 11:10:30|6684.8|6678.8|6684.8|6678.8|6684.8|6678.8|6684.8|6678.8|0
1645182640000|2022-02-18 11:10:40|6685.2|6679.2|6685.8|6679.8|6685.8|6679.8|6685.2|6679.2|0
1645182650000|2022-02-18 11:10:50|6686.3|6680.3|6687.3|6681.3|6687.3|6681.3|6686.3|6680.3|0
1645182660000|2022-02-18 11:11:00|6687.2|6681.2|6685.8|6679.8|6687.2|6681.2|6684.7|6678.7|1
1645182670000|2022-02-18 11:11:10|6685.3|6679.3|6684.8|6678.8|6685.3|6679.3|6684.8|6678.8|0
1645182680000|2022-02-18 11:11:20|6683.8|6677.8|6685.7|6679.7|6685.7|6679.7|6683.8|6677.8|0
1645182690000|2022-02-18 11:11:30|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|6686.2|6680.2|0
1645182700000|2022-02-18 11:11:40|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|6685.8|6679.8|0
1645182720000|2022-02-18 11:12:00|6685.2|6679.2|6684.8|6678.8|6685.2|6679.2|6684.3|6678.3|4
1645182730000|2022-02-18 11:12:10|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645182740000|2022-02-18 11:12:20|6683.3|6677.3|6682.8|6676.8|6683.3|6677.3|6682.8|6676.8|0
1645182760000|2022-02-18 11:12:40|6683.8|6677.8|6684.3|6678.3|6684.3|6678.3|6683.8|6677.8|0
1645182770000|2022-02-18 11:12:50|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645182790000|2022-02-18 11:13:10|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|0
1645182800000|2022-02-18 11:13:20|6685.3|6679.3|6684.8|6678.8|6685.7|6679.7|6684.3|6678.3|0
1645182810000|2022-02-18 11:13:30|6685.2|6679.2|6685.7|6679.7|6685.7|6679.7|6685.2|6679.2|0
1645182850000|2022-02-18 11:14:10|6685.3|6679.3|6685.3|6679.3|6685.3|6679.3|6685.3|6679.3|0
1645182870000|2022-02-18 11:14:30|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|1
1645182890000|2022-02-18 11:14:50|6684.8|6678.8|6684.8|6678.8|6684.8|6678.8|6684.8|6678.8|0
1645182900000|2022-02-18 11:15:00|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645182910000|2022-02-18 11:15:10|6685.2|6679.2|6685.7|6679.7|6685.7|6679.7|6685.2|6679.2|0
1645182920000|2022-02-18 11:15:20|6685.8|6679.8|6686.8|6680.8|6686.8|6680.8|6685.8|6679.8|0
1645182930000|2022-02-18 11:15:30|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|0
1645182940000|2022-02-18 11:15:40|6686.4|6680.4|6687.3|6681.3|6687.8|6681.8|6686.4|6680.4|0
1645182960000|2022-02-18 11:16:00|6686.8|6680.8|6685.8|6679.8|6686.8|6680.8|6685.8|6679.8|1
1645182980000|2022-02-18 11:16:20|6685.3|6679.3|6684.8|6678.8|6685.3|6679.3|6684.8|6678.8|0
1645182990000|2022-02-18 11:16:30|6683.8|6677.8|6684.3|6678.3|6684.3|6678.3|6683.8|6677.8|0
1645183000000|2022-02-18 11:16:40|6684.7|6678.7|6684.7|6678.7|6684.7|6678.7|6684.7|6678.7|0
1645183010000|2022-02-18 11:16:50|6684.3|6678.3|6683.8|6677.8|6684.3|6678.3|6683.8|6677.8|0
1645183020000|2022-02-18 11:17:00|6684.7|6678.7|6684.7|6678.7|6684.7|6678.7|6684.7|6678.7|0
1645183030000|2022-02-18 11:17:10|6683.8|6677.8|6686.3|6680.3|6686.3|6680.3|6683.3|6677.3|0
1645183040000|2022-02-18 11:17:20|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|6686.7|6680.7|0
1645183050000|2022-02-18 11:17:30|6686.8|6680.8|6686.8|6680.8|6687.2|6681.2|6686.8|6680.8|0
1645183070000|2022-02-18 11:17:50|6687.2|6681.2|6686.8|6680.8|6687.3|6681.3|6686.8|6680.8|0
1645183080000|2022-02-18 11:18:00|6686.3|6680.3|6686.8|6680.8|6687.7|6681.7|6686.3|6680.3|0
1645183100000|2022-02-18 11:18:20|6687.3|6681.3|6686.8|6680.8|6687.8|6681.8|6686.8|6680.8|0
1645183110000|2022-02-18 11:18:30|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6686.8|6680.8|0
1645183120000|2022-02-18 11:18:40|6687.7|6681.7|6687.8|6681.8|6687.8|6681.8|6686.8|6680.8|0
1645183130000|2022-02-18 11:18:50|6687.7|6681.7|6688.3|6682.3|6688.3|6682.3|6686.8|6680.8|0
1645183140000|2022-02-18 11:19:00|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|0
1645183160000|2022-02-18 11:19:20|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|0
1645183170000|2022-02-18 11:19:30|6688.9|6682.9|6689|6683|6689.8|6683.8|6688.8|6682.8|0
1645183180000|2022-02-18 11:19:40|6690.3|6684.3|6690.3|6684.3|6690.3|6684.3|6690.3|6684.3|0
1645183190000|2022-02-18 11:19:50|6689.3|6683.3|6688.3|6682.3|6689.3|6683.3|6688.3|6682.3|0
1645183200000|2022-02-18 11:20:00|6688.8|6682.8|6690.5|6684.5|6690.5|6684.5|6688.8|6682.8|158
1645183210000|2022-02-18 11:20:10|6689.9|6683.9|6689.9|6683.9|6691.4|6685.4|6689.9|6683.9|1
1645183220000|2022-02-18 11:20:20|6690.4|6684.4|6690.9|6684.9|6690.9|6684.9|6690.4|6684.4|0
1645183250000|2022-02-18 11:20:50|6690.8|6684.8|6690.4|6684.4|6690.8|6684.8|6690.4|6684.4|0
1645183260000|2022-02-18 11:21:00|6687.9|6681.9|6687.4|6681.4|6687.9|6681.9|6687.4|6681.4|1
1645183270000|2022-02-18 11:21:10|6686|6680|6685.9|6679.9|6686|6680|6685.4|6679.4|1
1645183280000|2022-02-18 11:21:20|6684.9|6678.9|6684.4|6678.4|6684.9|6678.9|6683.4|6677.4|0
1645183290000|2022-02-18 11:21:30|6682|6676|6683.6|6677.6|6683.6|6677.6|6682|6676|2
1645183300000|2022-02-18 11:21:40|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|0
1645183310000|2022-02-18 11:21:50|6683.9|6677.9|6684|6678|6684|6678|6683.9|6677.9|0
1645183320000|2022-02-18 11:22:00|6684.4|6678.4|6684.9|6678.9|6684.9|6678.9|6684.4|6678.4|0
1645183330000|2022-02-18 11:22:10|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|0
1645183340000|2022-02-18 11:22:20|6684.9|6678.9|6685.4|6679.4|6685.9|6679.9|6684.9|6678.9|0
1645183350000|2022-02-18 11:22:30|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|0
1645183370000|2022-02-18 11:22:50|6684.4|6678.4|6684.9|6678.9|6684.9|6678.9|6684.4|6678.4|0
1645183380000|2022-02-18 11:23:00|6684.8|6678.8|6683.9|6677.9|6684.8|6678.8|6683.9|6677.9|0
1645183390000|2022-02-18 11:23:10|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|0
1645183400000|2022-02-18 11:23:20|6683.4|6677.4|6683|6677|6683.4|6677.4|6683|6677|0
1645183410000|2022-02-18 11:23:30|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645183430000|2022-02-18 11:23:50|6683.4|6677.4|6683.8|6677.8|6683.8|6677.8|6683|6677|0
1645183440000|2022-02-18 11:24:00|6683.4|6677.4|6683.9|6677.9|6684.3|6678.3|6683.4|6677.4|0
1645183460000|2022-02-18 11:24:20|6684.9|6678.9|6684.5|6678.5|6684.9|6678.9|6684.5|6678.5|0
1645183470000|2022-02-18 11:24:30|6685|6679|6684|6678|6686.4|6680.4|6684|6678|0
1645183540000|2022-02-18 11:25:40|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|0
1645183550000|2022-02-18 11:25:50|6683|6677|6683.5|6677.5|6683.5|6677.5|6683|6677|0
1645183560000|2022-02-18 11:26:00|6683.9|6677.9|6683|6677|6683.9|6677.9|6683|6677|0
1645183640000|2022-02-18 11:27:20|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1645183650000|2022-02-18 11:27:30|6683.9|6677.9|6684.8|6678.8|6684.8|6678.8|6683.9|6677.9|0
1645183660000|2022-02-18 11:27:40|6684.9|6678.9|6685.9|6679.9|6685.9|6679.9|6684.9|6678.9|0
1645183670000|2022-02-18 11:27:50|6685|6679|6684.9|6678.9|6685|6679|6684.9|6678.9|0
1645183680000|2022-02-18 11:28:00|6684.5|6678.5|6685.4|6679.4|6685.4|6679.4|6684.5|6678.5|0
1645183690000|2022-02-18 11:28:10|6685.9|6679.9|6686.9|6680.9|6686.9|6680.9|6685.9|6679.9|0
1645183710000|2022-02-18 11:28:30|6686.5|6680.5|6685.9|6679.9|6686.5|6680.5|6685.9|6679.9|0
1645183730000|2022-02-18 11:28:50|6686.9|6680.9|6686.9|6680.9|6686.9|6680.9|6686.5|6680.5|0
1645183740000|2022-02-18 11:29:00|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|0
1645183750000|2022-02-18 11:29:10|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|0
1645183760000|2022-02-18 11:29:20|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1645183770000|2022-02-18 11:29:30|6685.8|6679.8|6686.8|6680.8|6686.8|6680.8|6685.8|6679.8|0
1645183790000|2022-02-18 11:29:50|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|0
1645183820000|2022-02-18 11:30:20|6685|6679|6685|6679|6685|6679|6685|6679|0
1645183830000|2022-02-18 11:30:30|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|0
1645183850000|2022-02-18 11:30:50|6685.1|6679.1|6684|6678|6685.1|6679.1|6684|6678|1
1645183860000|2022-02-18 11:31:00|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|0
1645183870000|2022-02-18 11:31:10|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|0
1645183880000|2022-02-18 11:31:20|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|0
1645183900000|2022-02-18 11:31:40|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|0
1645183910000|2022-02-18 11:31:50|6683.3|6677.3|6682.4|6676.4|6683.3|6677.3|6682.4|6676.4|0
1645183930000|2022-02-18 11:32:10|6683.9|6677.9|6683.4|6677.4|6683.9|6677.9|6683.4|6677.4|1
1645183940000|2022-02-18 11:32:20|6683.5|6677.5|6683.9|6677.9|6683.9|6677.9|6683.5|6677.5|0
1645183980000|2022-02-18 11:33:00|6683.5|6677.5|6684.3|6678.3|6684.3|6678.3|6683.5|6677.5|0
1645183990000|2022-02-18 11:33:10|6683.9|6677.9|6685.4|6679.4|6685.4|6679.4|6683.9|6677.9|0
1645184000000|2022-02-18 11:33:20|6684.9|6678.9|6686.4|6680.4|6686.4|6680.4|6684.9|6678.9|1
1645184020000|2022-02-18 11:33:40|6686|6680|6686|6680|6686|6680|6686|6680|0
1645184030000|2022-02-18 11:33:50|6686.4|6680.4|6686.8|6680.8|6686.8|6680.8|6686.4|6680.4|0
1645184060000|2022-02-18 11:34:20|6687|6681|6687.5|6681.5|6687.5|6681.5|6686.9|6680.9|1
1645184070000|2022-02-18 11:34:30|6688|6682|6688|6682|6688.4|6682.4|6687.1|6681.1|0
1645184080000|2022-02-18 11:34:40|6688.4|6682.4|6689|6683|6689|6683|6688.4|6682.4|0
1645184090000|2022-02-18 11:34:50|6689.4|6683.4|6689.4|6683.4|6689.4|6683.4|6689.4|6683.4|0
1645184100000|2022-02-18 11:35:00|6689|6683|6688.5|6682.5|6689.8|6683.8|6688.5|6682.5|0
1645184110000|2022-02-18 11:35:10|6690|6684|6690|6684|6690|6684|6690|6684|0
1645184120000|2022-02-18 11:35:20|6691.5|6685.5|6690.4|6684.4|6691.5|6685.5|6690.4|6684.4|1
1645184130000|2022-02-18 11:35:30|6691.3|6685.3|6690.9|6684.9|6691.3|6685.3|6690.5|6684.5|0
1645184140000|2022-02-18 11:35:40|6690.5|6684.5|6690.5|6684.5|6690.9|6684.9|6690.5|6684.5|0
1645184150000|2022-02-18 11:35:50|6690.9|6684.9|6690|6684|6690.9|6684.9|6690|6684|0
1645184180000|2022-02-18 11:36:20|6690.4|6684.4|6690|6684|6690.4|6684.4|6690|6684|0
1645184190000|2022-02-18 11:36:30|6690.4|6684.4|6690|6684|6690.4|6684.4|6690|6684|0
1645184220000|2022-02-18 11:37:00|6689.5|6683.5|6689|6683|6689.5|6683.5|6688.5|6682.5|0
1645184230000|2022-02-18 11:37:10|6688.5|6682.5|6690|6684|6690.4|6684.4|6688.5|6682.5|0
1645184240000|2022-02-18 11:37:20|6690.4|6684.4|6690.5|6684.5|6690.5|6684.5|6690|6684|0
1645184290000|2022-02-18 11:38:10|6689.9|6683.9|6690|6684|6690|6684|6689.5|6683.5|0
1645184300000|2022-02-18 11:38:20|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|0
1645184310000|2022-02-18 11:38:30|6690.8|6684.8|6690.9|6684.9|6690.9|6684.9|6690.8|6684.8|0
1645184320000|2022-02-18 11:38:40|6690.5|6684.5|6690.5|6684.5|6690.9|6684.9|6690.5|6684.5|3
1645184340000|2022-02-18 11:39:00|6690.1|6684.1|6691.5|6685.5|6691.5|6685.5|6690.1|6684.1|306
1645184350000|2022-02-18 11:39:10|6693.1|6687.1|6693|6687|6693.6|6687.6|6693|6687|1
1645184360000|2022-02-18 11:39:20|6694.1|6688.1|6692.5|6686.5|6694.1|6688.1|6692.5|6686.5|1
1645184370000|2022-02-18 11:39:30|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|6693.1|6687.1|0
1645184400000|2022-02-18 11:40:00|6692.6|6686.6|6693.1|6687.1|6693.6|6687.6|6692.6|6686.6|0
1645184410000|2022-02-18 11:40:10|6693.6|6687.6|6692.6|6686.6|6693.6|6687.6|6692.6|6686.6|2
1645184420000|2022-02-18 11:40:20|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1645184430000|2022-02-18 11:40:30|6692.6|6686.6|6692.1|6686.1|6692.6|6686.6|6692.1|6686.1|0
1645184440000|2022-02-18 11:40:40|6692.6|6686.6|6692.6|6686.6|6692.6|6686.6|6692.1|6686.1|0
1645184450000|2022-02-18 11:40:50|6692.5|6686.5|6692.1|6686.1|6692.5|6686.5|6691.6|6685.6|0
1645184460000|2022-02-18 11:41:00|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|6692|6686|0
1645184470000|2022-02-18 11:41:10|6692.6|6686.6|6693.6|6687.6|6693.6|6687.6|6692.6|6686.6|0
1645184480000|2022-02-18 11:41:20|6692.6|6686.6|6692.6|6686.6|6692.6|6686.6|6692.1|6686.1|2
1645184490000|2022-02-18 11:41:30|6692.5|6686.5|6692.1|6686.1|6692.6|6686.6|6692.1|6686.1|0
1645184500000|2022-02-18 11:41:40|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|0
1645184510000|2022-02-18 11:41:50|6690.6|6684.6|6690.6|6684.6|6690.6|6684.6|6690.6|6684.6|0
1645184530000|2022-02-18 11:42:10|6690.5|6684.5|6691.5|6685.5|6691.5|6685.5|6689.6|6683.6|297
1645184540000|2022-02-18 11:42:20|6689.6|6683.6|6689.6|6683.6|6690.1|6684.1|6689.6|6683.6|0
1645184550000|2022-02-18 11:42:30|6690.6|6684.6|6690.6|6684.6|6690.6|6684.6|6690.6|6684.6|0
1645184560000|2022-02-18 11:42:40|6690.5|6684.5|6689.6|6683.6|6690.5|6684.5|6689.6|6683.6|0
1645184580000|2022-02-18 11:43:00|6690.1|6684.1|6689.6|6683.6|6690.1|6684.1|6689.6|6683.6|0
1645184600000|2022-02-18 11:43:20|6687.5|6681.5|6687.5|6681.5|6687.5|6681.5|6687.5|6681.5|0
1645184620000|2022-02-18 11:43:40|6686.5|6680.5|6685.6|6679.6|6686.5|6680.5|6685.6|6679.6|0
1645184640000|2022-02-18 11:44:00|6686.6|6680.6|6687|6681|6687|6681|6686.6|6680.6|0
1645184650000|2022-02-18 11:44:10|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645184680000|2022-02-18 11:44:40|6686.6|6680.6|6687.5|6681.5|6688|6682|6686.6|6680.6|0
1645184690000|2022-02-18 11:44:50|6688|6682|6688|6682|6688|6682|6688|6682|0
1645184710000|2022-02-18 11:45:10|6687.5|6681.5|6687.5|6681.5|6687.5|6681.5|6687.1|6681.1|51
1645184720000|2022-02-18 11:45:20|6687.6|6681.6|6688|6682|6689.5|6683.5|6687.6|6681.6|1
1645184740000|2022-02-18 11:45:40|6687.4|6681.4|6687.4|6681.4|6687.4|6681.4|6687.4|6681.4|0
1645184750000|2022-02-18 11:45:50|6687.5|6681.5|6688.5|6682.5|6689|6683|6687.5|6681.5|0
1645184760000|2022-02-18 11:46:00|6689|6683|6688.5|6682.5|6689|6683|6688.5|6682.5|0
1645184770000|2022-02-18 11:46:10|6689|6683|6688.5|6682.5|6689|6683|6688.5|6682.5|0
1645184780000|2022-02-18 11:46:20|6688.9|6682.9|6690.5|6684.5|6690.5|6684.5|6688.9|6682.9|0
1645184790000|2022-02-18 11:46:30|6688.9|6682.9|6689|6683|6689|6683|6688.9|6682.9|1
1645184800000|2022-02-18 11:46:40|6688.9|6682.9|6688.4|6682.4|6688.9|6682.9|6688.4|6682.4|0
1645184810000|2022-02-18 11:46:50|6688.8|6682.8|6689.5|6683.5|6689.5|6683.5|6688.8|6682.8|0
1645184830000|2022-02-18 11:47:10|6689.9|6683.9|6689.5|6683.5|6689.9|6683.9|6689.5|6683.5|0
1645184850000|2022-02-18 11:47:30|6689.9|6683.9|6689|6683|6689.9|6683.9|6689|6683|0
1645184860000|2022-02-18 11:47:40|6688.9|6682.9|6688.4|6682.4|6688.9|6682.9|6688.4|6682.4|0
1645184870000|2022-02-18 11:47:50|6688|6682|6688|6682|6688|6682|6688|6682|0
1645184880000|2022-02-18 11:48:00|6688.8|6682.8|6688.8|6682.8|6688.8|6682.8|6688.8|6682.8|0
1645184890000|2022-02-18 11:48:10|6688.4|6682.4|6687.4|6681.4|6688.4|6682.4|6687.4|6681.4|0
1645184910000|2022-02-18 11:48:30|6687|6681|6686.5|6680.5|6687|6681|6686.5|6680.5|0
1645184930000|2022-02-18 11:48:50|6686|6680|6685.9|6679.9|6686|6680|6685.9|6679.9|0
1645184950000|2022-02-18 11:49:10|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|0
1645184960000|2022-02-18 11:49:20|6686.8|6680.8|6688.5|6682.5|6688.5|6682.5|6686.8|6680.8|1
1645185000000|2022-02-18 11:50:00|6688.9|6682.9|6688|6682|6688.9|6682.9|6688|6682|0
1645185010000|2022-02-18 11:50:10|6687.5|6681.5|6688.3|6682.3|6688.3|6682.3|6687.5|6681.5|0
1645185020000|2022-02-18 11:50:20|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|0
1645185030000|2022-02-18 11:50:30|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|0
1645185050000|2022-02-18 11:50:50|6688.5|6682.5|6688.5|6682.5|6688.5|6682.5|6688.5|6682.5|0
1645185090000|2022-02-18 11:51:30|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|0
1645185100000|2022-02-18 11:51:40|6688|6682|6688|6682|6688|6682|6688|6682|0
1645185130000|2022-02-18 11:52:10|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|0
1645185140000|2022-02-18 11:52:20|6689|6683|6688.4|6682.4|6689|6683|6688.4|6682.4|0
1645185150000|2022-02-18 11:52:30|6688.5|6682.5|6690|6684|6690|6684|6688.5|6682.5|0
1645185160000|2022-02-18 11:52:40|6690.8|6684.8|6690.9|6684.9|6690.9|6684.9|6690.8|6684.8|0
1645185180000|2022-02-18 11:53:00|6690|6684|6690.5|6684.5|6690.5|6684.5|6690|6684|0
1645185230000|2022-02-18 11:53:50|6691|6685|6692.4|6686.4|6692.5|6686.5|6691|6685|0
1645185240000|2022-02-18 11:54:00|6691.4|6685.4|6690.5|6684.5|6691.4|6685.4|6690.4|6684.4|0
1645185280000|2022-02-18 11:54:40|6690.9|6684.9|6690.9|6684.9|6690.9|6684.9|6690.9|6684.9|0
1645185300000|2022-02-18 11:55:00|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|0
1645185320000|2022-02-18 11:55:20|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|0
1645185330000|2022-02-18 11:55:30|6691.8|6685.8|6692|6686|6692.4|6686.4|6691.8|6685.8|0
1645185340000|2022-02-18 11:55:40|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|6692|6686|0
1645185350000|2022-02-18 11:55:50|6692.5|6686.5|6691.3|6685.3|6692.5|6686.5|6691.3|6685.3|0
1645185360000|2022-02-18 11:56:00|6690.5|6684.5|6691.4|6685.4|6691.9|6685.9|6690.5|6684.5|0
1645185370000|2022-02-18 11:56:10|6691.9|6685.9|6693|6687|6693.5|6687.5|6691.9|6685.9|0
1645185380000|2022-02-18 11:56:20|6692.9|6686.9|6693|6687|6693|6687|6692.5|6686.5|0
1645185390000|2022-02-18 11:56:30|6692.9|6686.9|6692|6686|6692.9|6686.9|6691.5|6685.5|0
1645185400000|2022-02-18 11:56:40|6692.5|6686.5|6692.5|6686.5|6693|6687|6692.5|6686.5|0
1645185410000|2022-02-18 11:56:50|6692|6686|6693|6687|6693|6687|6692|6686|0
1645185420000|2022-02-18 11:57:00|6692.5|6686.5|6692.5|6686.5|6692.9|6686.9|6692.5|6686.5|0
1645185430000|2022-02-18 11:57:10|6692.3|6686.3|6693|6687|6693|6687|6691.9|6685.9|1
1645185440000|2022-02-18 11:57:20|6692.9|6686.9|6691|6685|6692.9|6686.9|6691|6685|0
1645185450000|2022-02-18 11:57:30|6690.9|6684.9|6691|6685|6691|6685|6690.5|6684.5|0
1645185470000|2022-02-18 11:57:50|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|0
1645185480000|2022-02-18 11:58:00|6689.9|6683.9|6689|6683|6689.9|6683.9|6689|6683|0
1645185520000|2022-02-18 11:58:40|6688.9|6682.9|6689.5|6683.5|6689.5|6683.5|6688.5|6682.5|0
1645185530000|2022-02-18 11:58:50|6690|6684|6689.5|6683.5|6690|6684|6689.5|6683.5|0
1645185550000|2022-02-18 11:59:10|6690|6684|6690|6684|6690|6684|6690|6684|0
1645185560000|2022-02-18 11:59:20|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|6690|6684|0
1645185570000|2022-02-18 11:59:30|6688.8|6682.8|6689.5|6683.5|6689.5|6683.5|6688|6682|2
1645185580000|2022-02-18 11:59:40|6689.4|6683.4|6689|6683|6689.4|6683.4|6689|6683|0
1645185590000|2022-02-18 11:59:50|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|6689.5|6683.5|0
1645185600000|2022-02-18 12:00:00|6689|6683|6687.9|6681.9|6689|6683|6687.9|6681.9|0
1645185610000|2022-02-18 12:00:10|6687|6681|6686.4|6680.4|6687|6681|6686.4|6680.4|0
1645185650000|2022-02-18 12:00:50|6686|6680|6686|6680|6686|6680|6686|6680|0
1645185660000|2022-02-18 12:01:00|6685.5|6679.5|6685.5|6679.5|6685.5|6679.5|6685|6679|0
1645185670000|2022-02-18 12:01:10|6686|6680|6687|6681|6687|6681|6686|6680|0
1645185680000|2022-02-18 12:01:20|6687.5|6681.5|6687.9|6681.9|6687.9|6681.9|6687.5|6681.5|0
1645185690000|2022-02-18 12:01:30|6688|6682|6689|6683|6689|6683|6688|6682|0
1645185710000|2022-02-18 12:01:50|6688.5|6682.5|6688.5|6682.5|6688.5|6682.5|6688.5|6682.5|0
1645185720000|2022-02-18 12:02:00|6688|6682|6688|6682|6688|6682|6687.9|6681.9|0
1645185730000|2022-02-18 12:02:10|6687.5|6681.5|6687.5|6681.5|6688|6682|6687.5|6681.5|0
1645185740000|2022-02-18 12:02:20|6687|6681|6686.5|6680.5|6688|6682|6686.5|6680.5|0
1645185760000|2022-02-18 12:02:40|6687|6681|6687|6681|6687|6681|6687|6681|0
1645185770000|2022-02-18 12:02:50|6686|6680|6685.9|6679.9|6686|6680|6685.9|6679.9|0
1645185780000|2022-02-18 12:03:00|6685.5|6679.5|6685|6679|6685.5|6679.5|6685|6679|0
1645185790000|2022-02-18 12:03:10|6685.5|6679.5|6685|6679|6685.9|6679.9|6685|6679|0
1645185800000|2022-02-18 12:03:20|6684.5|6678.5|6685|6679|6685|6679|6684.5|6678.5|0
1645185810000|2022-02-18 12:03:30|6686|6680|6685.5|6679.5|6686|6680|6685.5|6679.5|0
1645185830000|2022-02-18 12:03:50|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645185840000|2022-02-18 12:04:00|6686|6680|6686.5|6680.5|6686.5|6680.5|6686|6680|0
1645185850000|2022-02-18 12:04:10|6686|6680|6686.5|6680.5|6686.5|6680.5|6686|6680|0
1645185870000|2022-02-18 12:04:30|6686|6680|6685.5|6679.5|6686|6680|6685.5|6679.5|0
1645185930000|2022-02-18 12:05:30|6686|6680|6686|6680|6686|6680|6686|6680|0
1645185950000|2022-02-18 12:05:50|6685.9|6679.9|6687.5|6681.5|6687.5|6681.5|6685.5|6679.5|0
1645185970000|2022-02-18 12:06:10|6687|6681|6686.5|6680.5|6687|6681|6686.5|6680.5|1
1645185980000|2022-02-18 12:06:20|6686|6680|6686|6680|6686|6680|6686|6680|0
1645185990000|2022-02-18 12:06:30|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|0
1645186030000|2022-02-18 12:07:10|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|0
1645186080000|2022-02-18 12:08:00|6684.5|6678.5|6684.9|6678.9|6684.9|6678.9|6684.5|6678.5|0
1645186210000|2022-02-18 12:10:10|6684.5|6678.5|6684.9|6678.9|6684.9|6678.9|6684.5|6678.5|0
1645186230000|2022-02-18 12:10:30|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1645186250000|2022-02-18 12:10:50|6685.8|6679.8|6685.9|6679.9|6685.9|6679.9|6685.8|6679.8|0
1645186260000|2022-02-18 12:11:00|6685.5|6679.5|6685.4|6679.4|6685.5|6679.5|6685.4|6679.4|0
1645186300000|2022-02-18 12:11:40|6685|6679|6685.4|6679.4|6685.4|6679.4|6685|6679|0
1645186330000|2022-02-18 12:12:10|6685|6679|6684.4|6678.4|6685|6679|6684|6678|1
1645186390000|2022-02-18 12:13:10|6684.5|6678.5|6684.5|6678.5|6685|6679|6684.5|6678.5|1
1645186400000|2022-02-18 12:13:20|6684.9|6678.9|6685.4|6679.4|6685.4|6679.4|6684.9|6678.9|0
1645186410000|2022-02-18 12:13:30|6684.9|6678.9|6685|6679|6685|6679|6684.5|6678.5|0
1645186420000|2022-02-18 12:13:40|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1645186440000|2022-02-18 12:14:00|6685|6679|6685.4|6679.4|6685.4|6679.4|6685|6679|0
1645186490000|2022-02-18 12:14:50|6685.3|6679.3|6684.9|6678.9|6685.3|6679.3|6684.9|6678.9|0
1645186500000|2022-02-18 12:15:00|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|1
1645186510000|2022-02-18 12:15:10|6684|6678|6683.9|6677.9|6684|6678|6683.9|6677.9|1
1645186520000|2022-02-18 12:15:20|6683.5|6677.5|6683.8|6677.8|6683.8|6677.8|6683.4|6677.4|1
1645186530000|2022-02-18 12:15:30|6683.4|6677.4|6684|6678|6684.4|6678.4|6683.4|6677.4|0
1645186550000|2022-02-18 12:15:50|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|6684.4|6678.4|0
1645186560000|2022-02-18 12:16:00|6684|6678|6683.8|6677.8|6684|6678|6683.4|6677.4|0
1645186570000|2022-02-18 12:16:10|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|0
1645186640000|2022-02-18 12:17:20|6683.5|6677.5|6683.9|6677.9|6683.9|6677.9|6683.5|6677.5|0
1645186680000|2022-02-18 12:18:00|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|0
1645186690000|2022-02-18 12:18:10|6683.9|6677.9|6683.4|6677.4|6684.3|6678.3|6683.4|6677.4|0
1645186700000|2022-02-18 12:18:20|6683|6677|6683.9|6677.9|6683.9|6677.9|6683|6677|0
1645186720000|2022-02-18 12:18:40|6684.5|6678.5|6685.8|6679.8|6685.8|6679.8|6684.5|6678.5|1
1645186730000|2022-02-18 12:18:50|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1645186770000|2022-02-18 12:19:30|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|0
1645186780000|2022-02-18 12:19:40|6686.8|6680.8|6686.9|6680.9|6686.9|6680.9|6686.8|6680.8|0
1645186800000|2022-02-18 12:20:00|6687.3|6681.3|6687.8|6681.8|6687.8|6681.8|6687.3|6681.3|1
1645186810000|2022-02-18 12:20:10|6687.3|6681.3|6687.4|6681.4|6687.4|6681.4|6687.3|6681.3|2
1645186820000|2022-02-18 12:20:20|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|6686.9|6680.9|0
1645186830000|2022-02-18 12:20:30|6686.9|6680.9|6686.4|6680.4|6687.3|6681.3|6686.4|6680.4|0
1645186850000|2022-02-18 12:20:50|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|0
1645186870000|2022-02-18 12:21:10|||||||||2
1645186880000|2022-02-18 12:21:20|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|0
1645186890000|2022-02-18 12:21:30|6686|6680|6685.4|6679.4|6686|6680|6685.4|6679.4|0
1645186900000|2022-02-18 12:21:40|6685.9|6679.9|6686|6680|6686|6680|6685.9|6679.9|0
1645186910000|2022-02-18 12:21:50|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|0
1645186920000|2022-02-18 12:22:00|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645186950000|2022-02-18 12:22:30|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|0
1645186980000|2022-02-18 12:23:00|6686|6680|6686.4|6680.4|6686.4|6680.4|6686|6680|0
1645187010000|2022-02-18 12:23:30|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|6686.5|6680.5|0
1645187030000|2022-02-18 12:23:50|6686.9|6680.9|6687.4|6681.4|6687.4|6681.4|6686.9|6680.9|0
1645187040000|2022-02-18 12:24:00|||||||||1
1645187050000|2022-02-18 12:24:10|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|1
1645187070000|2022-02-18 12:24:30|6688.4|6682.4|6688.4|6682.4|6688.9|6682.9|6688.4|6682.4|4
1645187080000|2022-02-18 12:24:40|6688.8|6682.8|6688.9|6682.9|6688.9|6682.9|6688.8|6682.8|0
1645187100000|2022-02-18 12:25:00|6688.5|6682.5|6689.3|6683.3|6689.3|6683.3|6688.4|6682.4|0
1645187110000|2022-02-18 12:25:10|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|0
1645187120000|2022-02-18 12:25:20|6688.8|6682.8|6688.8|6682.8|6688.8|6682.8|6688.8|6682.8|0
1645187130000|2022-02-18 12:25:30|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|0
1645187140000|2022-02-18 12:25:40|6686.9|6680.9|6687.8|6681.8|6687.8|6681.8|6686.9|6680.9|1
1645187160000|2022-02-18 12:26:00|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|0
1645187170000|2022-02-18 12:26:10|6687.9|6681.9|6687.9|6681.9|6687.9|6681.9|6687.9|6681.9|2
1645187240000|2022-02-18 12:27:20|6687.4|6681.4|6687.4|6681.4|6687.4|6681.4|6687.4|6681.4|0
1645187260000|2022-02-18 12:27:40|6687.9|6681.9|6688.9|6682.9|6688.9|6682.9|6687.9|6681.9|0
1645187340000|2022-02-18 12:29:00|6687.9|6681.9|6686.9|6680.9|6687.9|6681.9|6686.9|6680.9|0
1645187360000|2022-02-18 12:29:20|6687.3|6681.3|6689.8|6683.8|6689.8|6683.8|6687.3|6681.3|1
1645187370000|2022-02-18 12:29:30|6689.4|6683.4|6689.8|6683.8|6689.8|6683.8|6689.4|6683.4|0
1645187380000|2022-02-18 12:29:40|6689.9|6683.9|6690.4|6684.4|6690.4|6684.4|6689.9|6683.9|0
1645187510000|2022-02-18 12:31:50|6690.9|6684.9|6690.9|6684.9|6690.9|6684.9|6690.9|6684.9|0
1645187520000|2022-02-18 12:32:00|6691.9|6685.9|6692.4|6686.4|6692.4|6686.4|6691.9|6685.9|0
1645187530000|2022-02-18 12:32:10|6692.3|6686.3|6692.5|6686.5|6692.5|6686.5|6692.3|6686.3|3
1645187540000|2022-02-18 12:32:20|6692.8|6686.8|6692.4|6686.4|6692.8|6686.8|6692|6686|1
1645187550000|2022-02-18 12:32:30|6692.3|6686.3|6691.8|6685.8|6692.3|6686.3|6691.8|6685.8|0
1645187560000|2022-02-18 12:32:40|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|1
1645187570000|2022-02-18 12:32:50|6692.5|6686.5|6692.4|6686.4|6692.5|6686.5|6692.4|6686.4|0
1645187580000|2022-02-18 12:33:00|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|0
1645187600000|2022-02-18 12:33:20|6692.8|6686.8|6692.4|6686.4|6692.8|6686.8|6692.4|6686.4|0
1645187670000|2022-02-18 12:34:30|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|6691.5|6685.5|0
1645187730000|2022-02-18 12:35:30|6690|6684|6689.9|6683.9|6690|6684|6689.9|6683.9|0
1645187760000|2022-02-18 12:36:00|6690.4|6684.4|6689.9|6683.9|6690.4|6684.4|6689.9|6683.9|0
1645187810000|2022-02-18 12:36:50|6689.4|6683.4|6689.4|6683.4|6689.4|6683.4|6689.4|6683.4|0
1645187830000|2022-02-18 12:37:10|6689.8|6683.8|6689.4|6683.4|6689.9|6683.9|6689.4|6683.4|0
1645187850000|2022-02-18 12:37:30|6687.4|6681.4|6687.8|6681.8|6687.8|6681.8|6687.4|6681.4|0
1645187860000|2022-02-18 12:37:40|6687.4|6681.4|6687.4|6681.4|6687.4|6681.4|6687.4|6681.4|0
1645187890000|2022-02-18 12:38:10|6687.5|6681.5|6687.4|6681.4|6687.9|6681.9|6687.4|6681.4|2
1645187900000|2022-02-18 12:38:20|6687|6681|6686.8|6680.8|6687|6681|6686.8|6680.8|0
1645187910000|2022-02-18 12:38:30|6686.3|6680.3|6686.8|6680.8|6686.8|6680.8|6686.3|6680.3|0
1645187920000|2022-02-18 12:38:40|6686|6680|6686.8|6680.8|6686.8|6680.8|6686|6680|0
1645187930000|2022-02-18 12:38:50|6685.9|6679.9|6685.3|6679.3|6686|6680|6684.8|6678.8|1
1645187940000|2022-02-18 12:39:00|6684.8|6678.8|6685.8|6679.8|6685.8|6679.8|6684.8|6678.8|0
1645187970000|2022-02-18 12:39:30|6685.3|6679.3|6685.3|6679.3|6685.3|6679.3|6685.3|6679.3|1
1645187980000|2022-02-18 12:39:40|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1645188000000|2022-02-18 12:40:00|6686.4|6680.4|6686.8|6680.8|6686.8|6680.8|6685.4|6679.4|2
1645188040000|2022-02-18 12:40:40|6687|6681|6687.4|6681.4|6687.4|6681.4|6687|6681|1
1645188060000|2022-02-18 12:41:00|6687.9|6681.9|6687.9|6681.9|6687.9|6681.9|6687.9|6681.9|0
1645188070000|2022-02-18 12:41:10|6688.4|6682.4|6688.4|6682.4|6688.9|6682.9|6688.4|6682.4|0
1645188100000|2022-02-18 12:41:40|6688.3|6682.3|6686.4|6680.4|6688.3|6682.3|6686.4|6680.4|0
1645188120000|2022-02-18 12:42:00|6686.8|6680.8|6686.8|6680.8|6686.9|6680.9|6686.8|6680.8|1
1645188150000|2022-02-18 12:42:30|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|0
1645188170000|2022-02-18 12:42:50|6686.8|6680.8|6686.9|6680.9|6686.9|6680.9|6686.8|6680.8|0
1645188190000|2022-02-18 12:43:10|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|0
1645188230000|2022-02-18 12:43:50|6686.4|6680.4|6686.3|6680.3|6686.4|6680.4|6686.3|6680.3|0
1645188280000|2022-02-18 12:44:40|6684.9|6678.9|6684.9|6678.9|6685.3|6679.3|6684.9|6678.9|0
1645188290000|2022-02-18 12:44:50|6685.3|6679.3|6685.4|6679.4|6685.4|6679.4|6685.3|6679.3|0
1645188300000|2022-02-18 12:45:00|6685.8|6679.8|6686.3|6680.3|6686.8|6680.8|6685.8|6679.8|6
1645188320000|2022-02-18 12:45:20|6685.5|6679.5|6685.9|6679.9|6685.9|6679.9|6685.5|6679.5|0
1645188330000|2022-02-18 12:45:30|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|6686.3|6680.3|0
1645188360000|2022-02-18 12:46:00|6686.4|6680.4|6686.8|6680.8|6686.8|6680.8|6686.4|6680.4|0
1645188380000|2022-02-18 12:46:20|6685.9|6679.9|6685.3|6679.3|6685.9|6679.9|6685.3|6679.3|0
1645188410000|2022-02-18 12:46:50|6685.4|6679.4|6685.9|6679.9|6685.9|6679.9|6685.4|6679.4|0
1645188420000|2022-02-18 12:47:00|6686.3|6680.3|6686.8|6680.8|6686.8|6680.8|6686.3|6680.3|0
1645188430000|2022-02-18 12:47:10|6687.3|6681.3|6686.3|6680.3|6687.3|6681.3|6686.3|6680.3|0
1645188440000|2022-02-18 12:47:20|6685.3|6679.3|6683.8|6677.8|6685.3|6679.3|6683.6|6677.6|3
1645188450000|2022-02-18 12:47:30|6683.3|6677.3|6682.3|6676.3|6683.3|6677.3|6682.3|6676.3|0
1645188480000|2022-02-18 12:48:00|6682.4|6676.4|6683.3|6677.3|6683.3|6677.3|6682.4|6676.4|1
1645188500000|2022-02-18 12:48:20|6683.4|6677.4|6683.8|6677.8|6683.8|6677.8|6683.4|6677.4|0
1645188510000|2022-02-18 12:48:30|6683.3|6677.3|6683.5|6677.5|6685.3|6679.3|6683.3|6677.3|0
1645188520000|2022-02-18 12:48:40|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|6684.3|6678.3|0
1645188540000|2022-02-18 12:49:00|||||||||1
1645188550000|2022-02-18 12:49:10|6683.5|6677.5|6683.4|6677.4|6683.5|6677.5|6683.4|6677.4|0
1645188560000|2022-02-18 12:49:20|6683|6677|6683.3|6677.3|6683.3|6677.3|6682.8|6676.8|1
1645188570000|2022-02-18 12:49:30|6682.9|6676.9|6682.8|6676.8|6682.9|6676.9|6682.8|6676.8|0
1645188610000|2022-02-18 12:50:10|6682|6676|6682.3|6676.3|6682.3|6676.3|6681.9|6675.9|10
1645188620000|2022-02-18 12:50:20|6682.8|6676.8|6682.9|6676.9|6682.9|6676.9|6682.8|6676.8|0
1645188630000|2022-02-18 12:50:30|6683.3|6677.3|6684.3|6678.3|6684.3|6678.3|6683.3|6677.3|1
1645188640000|2022-02-18 12:50:40|6684.8|6678.8|6685.8|6679.8|6685.8|6679.8|6684.8|6678.8|1
1645188660000|2022-02-18 12:51:00|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|6686.8|6680.8|1
1645188690000|2022-02-18 12:51:30|6687|6681|6688.3|6682.3|6688.3|6682.3|6687|6681|0
1645188760000|2022-02-18 12:52:40|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|1
1645188770000|2022-02-18 12:52:50|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|1
1645188780000|2022-02-18 12:53:00|||||||||1
1645188830000|2022-02-18 12:53:50|6689.3|6683.3|6689.3|6683.3|6689.3|6683.3|6689.3|6683.3|2
1645188840000|2022-02-18 12:54:00|6688.8|6682.8|6686.4|6680.4|6688.9|6682.9|6685.9|6679.9|1
1645188850000|2022-02-18 12:54:10|6686.5|6680.5|6687.8|6681.8|6687.8|6681.8|6686.5|6680.5|0
1645188860000|2022-02-18 12:54:20|6687.9|6681.9|6688.3|6682.3|6689.3|6683.3|6687.9|6681.9|0
1645188880000|2022-02-18 12:54:40|6687.8|6681.8|6686.8|6680.8|6687.8|6681.8|6686.8|6680.8|0
1645188890000|2022-02-18 12:54:50|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|6687.3|6681.3|1
1645188990000|2022-02-18 12:56:30|||||||||5
1645189010000|2022-02-18 12:56:50|6687.4|6681.4|6687.4|6681.4|6687.4|6681.4|6687.4|6681.4|0
1645189070000|2022-02-18 12:57:50|6687|6681|6687|6681|6687|6681|6687|6681|0
1645189080000|2022-02-18 12:58:00|6686.9|6680.9|6686.9|6680.9|6686.9|6680.9|6686.9|6680.9|1
1645189090000|2022-02-18 12:58:10|6687.9|6681.9|6688.3|6682.3|6688.4|6682.4|6687.9|6681.9|0
1645189110000|2022-02-18 12:58:30|6688.4|6682.4|6689.5|6683.5|6689.5|6683.5|6688.4|6682.4|2
1645189120000|2022-02-18 12:58:40|6689.9|6683.9|6693.3|6687.3|6693.3|6687.3|6689.9|6683.9|2
1645189140000|2022-02-18 12:59:00|6693.4|6687.4|6693.3|6687.3|6693.9|6687.9|6693.3|6687.3|0
1645189150000|2022-02-18 12:59:10|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|6692.9|6686.9|0
1645189160000|2022-02-18 12:59:20|6693.3|6687.3|6693.9|6687.9|6693.9|6687.9|6693.3|6687.3|1
1645189170000|2022-02-18 12:59:30|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|0
1645189180000|2022-02-18 12:59:40|||||||||5
1645189200000|2022-02-18 13:00:00|6693.3|6687.3|6699.3|6693.3|6699.4|6693.4|6693.3|6687.3|7
1645189210000|2022-02-18 13:00:10|6698.8|6692.8|6699.3|6693.3|6699.3|6693.3|6698.3|6692.3|0
1645189220000|2022-02-18 13:00:20|6698.8|6692.8|6699.4|6693.4|6699.4|6693.4|6698.8|6692.8|4
1645189230000|2022-02-18 13:00:30|6698.5|6692.5|6696.9|6690.9|6698.5|6692.5|6696.9|6690.9|1
1645189240000|2022-02-18 13:00:40|6697.4|6691.4|6695.4|6689.4|6697.4|6691.4|6695.4|6689.4|2
1645189250000|2022-02-18 13:00:50|6696.8|6690.8|6697.9|6691.9|6697.9|6691.9|6696.4|6690.4|0
1645189260000|2022-02-18 13:01:00|6698|6692|6696.9|6690.9|6698|6692|6696.9|6690.9|0
1645189270000|2022-02-18 13:01:10|6696.8|6690.8|6695.9|6689.9|6696.8|6690.8|6695.9|6689.9|0
1645189280000|2022-02-18 13:01:20|6695.8|6689.8|6695.4|6689.4|6695.8|6689.8|6695.4|6689.4|0
1645189290000|2022-02-18 13:01:30|6695.3|6689.3|6697.3|6691.3|6697.8|6691.8|6695.3|6689.3|30
1645189300000|2022-02-18 13:01:40|6696.4|6690.4|6696.4|6690.4|6696.4|6690.4|6696|6690|0
1645189310000|2022-02-18 13:01:50|6697.3|6691.3|6698.8|6692.8|6698.8|6692.8|6697.3|6691.3|2
1645189320000|2022-02-18 13:02:00|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|6698.4|6692.4|0
1645189330000|2022-02-18 13:02:10|6700.3|6694.3|6701.3|6695.3|6701.3|6695.3|6700.3|6694.3|0
1645189340000|2022-02-18 13:02:20|6700.8|6694.8|6704.9|6698.9|6704.9|6698.9|6700.8|6694.8|3
1645189350000|2022-02-18 13:02:30|6704.3|6698.3|6704.3|6698.3|6704.3|6698.3|6703.9|6697.9|0
1645189360000|2022-02-18 13:02:40|6703.9|6697.9|6706.8|6700.8|6707.3|6701.3|6703.9|6697.9|5
1645189370000|2022-02-18 13:02:50|6706.5|6700.5|6706.9|6700.9|6707.3|6701.3|6706.5|6700.5|0
1645189380000|2022-02-18 13:03:00|6707.3|6701.3|6705.5|6699.5|6707.3|6701.3|6705.5|6699.5|4
1645189400000|2022-02-18 13:03:20|6706|6700|6705.9|6699.9|6706|6700|6705.9|6699.9|0
1645189420000|2022-02-18 13:03:40|6706.3|6700.3|6706.4|6700.4|6706.4|6700.4|6706.3|6700.3|0
1645189440000|2022-02-18 13:04:00|6706.9|6700.9|6706.5|6700.5|6706.9|6700.9|6706|6700|0
1645189450000|2022-02-18 13:04:10|6706.8|6700.8|6706.4|6700.4|6706.8|6700.8|6706.4|6700.4|0
1645189470000|2022-02-18 13:04:30|6706.9|6700.9|6706.8|6700.8|6706.9|6700.9|6706.8|6700.8|0
1645189480000|2022-02-18 13:04:40|6706.4|6700.4|6706.9|6700.9|6706.9|6700.9|6706.4|6700.4|0
1645189490000|2022-02-18 13:04:50|6707.3|6701.3|6706|6700|6707.3|6701.3|6705.5|6699.5|1
1645189500000|2022-02-18 13:05:00|6705.9|6699.9|6703.9|6697.9|6706.3|6700.3|6703.9|6697.9|0
1645189510000|2022-02-18 13:05:10|6704.5|6698.5|6706.5|6700.5|6706.5|6700.5|6704.5|6698.5|1
1645189520000|2022-02-18 13:05:20|6706.9|6700.9|6706.9|6700.9|6706.9|6700.9|6706.8|6700.8|1
1645189530000|2022-02-18 13:05:30|6707.3|6701.3|6709.8|6703.8|6709.8|6703.8|6706.9|6700.9|9
1645189540000|2022-02-18 13:05:40|6708.9|6702.9|6708.4|6702.4|6708.9|6702.9|6708.4|6702.4|0
1645189560000|2022-02-18 13:06:00|6708|6702|6708.4|6702.4|6708.4|6702.4|6708|6702|0
1645189570000|2022-02-18 13:06:10|6708.3|6702.3|6706.4|6700.4|6708.3|6702.3|6706.4|6700.4|1
1645189580000|2022-02-18 13:06:20|6707|6701|6707.9|6701.9|6707.9|6701.9|6707|6701|0
1645189590000|2022-02-18 13:06:30|6708.4|6702.4|6710.4|6704.4|6710.4|6704.4|6708.3|6702.3|2
1645189610000|2022-02-18 13:06:50|6710.5|6704.5|6710.9|6704.9|6710.9|6704.9|6710.5|6704.5|0
1645189620000|2022-02-18 13:07:00|6710.8|6704.8|6708.8|6702.8|6710.8|6704.8|6708.8|6702.8|0
1645189630000|2022-02-18 13:07:10|6707.9|6701.9|6709.4|6703.4|6709.4|6703.4|6707.9|6701.9|0
1645189640000|2022-02-18 13:07:20|6709.5|6703.5|6709.9|6703.9|6709.9|6703.9|6709.5|6703.5|0
1645189650000|2022-02-18 13:07:30|6710|6704|6710|6704|6710|6704|6710|6704|0
1645189660000|2022-02-18 13:07:40|6710.9|6704.9|6710.9|6704.9|6710.9|6704.9|6710.9|6704.9|0
1645189670000|2022-02-18 13:07:50|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|0
1645189680000|2022-02-18 13:08:00|6710.3|6704.3|6708.4|6702.4|6710.3|6704.3|6708.4|6702.4|1
1645189690000|2022-02-18 13:08:10|6708.5|6702.5|6708.5|6702.5|6708.9|6702.9|6708.5|6702.5|0
1645189700000|2022-02-18 13:08:20|6708.9|6702.9|6708.4|6702.4|6708.9|6702.9|6708.4|6702.4|0
1645189720000|2022-02-18 13:08:40|6707.9|6701.9|6707.9|6701.9|6707.9|6701.9|6706.5|6700.5|1
1645189730000|2022-02-18 13:08:50|6707.4|6701.4|6706.9|6700.9|6707.4|6701.4|6706.9|6700.9|0
1645189740000|2022-02-18 13:09:00|6706|6700|6705.5|6699.5|6706|6700|6704.6|6698.6|0
1645189750000|2022-02-18 13:09:10|6705.9|6699.9|6705.9|6699.9|6706.9|6700.9|6705.9|6699.9|0
1645189760000|2022-02-18 13:09:20|6706.5|6700.5|6706.3|6700.3|6706.9|6700.9|6705.9|6699.9|0
1645189770000|2022-02-18 13:09:30|6705.9|6699.9|6705.9|6699.9|6705.9|6699.9|6705.9|6699.9|0
1645189800000|2022-02-18 13:10:00|6706.3|6700.3|6705.9|6699.9|6706.3|6700.3|6705.3|6699.3|1
1645189810000|2022-02-18 13:10:10|6705.4|6699.4|6702.4|6696.4|6705.4|6699.4|6700.8|6694.8|1
1645189820000|2022-02-18 13:10:20|6702.9|6696.9|6703|6697|6703.9|6697.9|6702.9|6696.9|0
1645189830000|2022-02-18 13:10:30|6703.5|6697.5|6703.9|6697.9|6703.9|6697.9|6703.5|6697.5|0
1645189850000|2022-02-18 13:10:50|6704.4|6698.4|6704.9|6698.9|6704.9|6698.9|6704.4|6698.4|2
1645189860000|2022-02-18 13:11:00|6703.5|6697.5|6702.3|6696.3|6704|6698|6702.3|6696.3|1
1645189870000|2022-02-18 13:11:10|6701.5|6695.5|6700.9|6694.9|6701.9|6695.9|6700.5|6694.5|0
1645189880000|2022-02-18 13:11:20|6701.4|6695.4|6700.9|6694.9|6701.9|6695.9|6700.9|6694.9|0
1645189890000|2022-02-18 13:11:30|6701|6695|6700.3|6694.3|6701.9|6695.9|6700.3|6694.3|0
1645189900000|2022-02-18 13:11:40|6699.9|6693.9|6701.4|6695.4|6701.4|6695.4|6699.9|6693.9|0
1645189910000|2022-02-18 13:11:50|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|0
1645189920000|2022-02-18 13:12:00|6700.9|6694.9|6700.8|6694.8|6700.9|6694.9|6700.3|6694.3|0
1645189930000|2022-02-18 13:12:10|6700.3|6694.3|6700.5|6694.5|6700.5|6694.5|6699.4|6693.4|1
1645189940000|2022-02-18 13:12:20|6701|6695|6701.8|6695.8|6701.8|6695.8|6701|6695|0
1645189950000|2022-02-18 13:12:30|6701.4|6695.4|6700.9|6694.9|6701.4|6695.4|6700|6694|0
1645189980000|2022-02-18 13:13:00|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|0
1645189990000|2022-02-18 13:13:10|6700.9|6694.9|6699|6693|6700.9|6694.9|6698.5|6692.5|0
1645190000000|2022-02-18 13:13:20|6698.5|6692.5|6699|6693|6699.9|6693.9|6698.5|6692.5|0
1645190010000|2022-02-18 13:13:30|6698.5|6692.5|6699|6693|6699|6693|6698.5|6692.5|0
1645190020000|2022-02-18 13:13:40|6698.5|6692.5|6695.9|6689.9|6698.5|6692.5|6694.9|6688.9|4
1645190030000|2022-02-18 13:13:50|6695.4|6689.4|6695.4|6689.4|6695.4|6689.4|6695.4|6689.4|0
1645190040000|2022-02-18 13:14:00|6695|6689|6691.9|6685.9|6695|6689|6691.9|6685.9|1
1645190050000|2022-02-18 13:14:10|6692.8|6686.8|6693.4|6687.4|6693.4|6687.4|6692.8|6686.8|0
1645190060000|2022-02-18 13:14:20|6692.9|6686.9|6692.9|6686.9|6693.3|6687.3|6692.4|6686.4|0
1645190070000|2022-02-18 13:14:30|6692.8|6686.8|6693.5|6687.5|6693.9|6687.9|6691.9|6685.9|2
1645190080000|2022-02-18 13:14:40|6693.9|6687.9|6693|6687|6693.9|6687.9|6693|6687|0
1645190090000|2022-02-18 13:14:50|6693.4|6687.4|6694.9|6688.9|6695.5|6689.5|6693.4|6687.4|0
1645190100000|2022-02-18 13:15:00|6695|6689|6697|6691|6697|6691|6695|6689|0
1645190110000|2022-02-18 13:15:10|6696.5|6690.5|6694.4|6688.4|6696.5|6690.5|6693.4|6687.4|1
1645190120000|2022-02-18 13:15:20|6694|6688|6695|6689|6695.9|6689.9|6694|6688|0
1645190130000|2022-02-18 13:15:30|6694.5|6688.5|6695.9|6689.9|6695.9|6689.9|6693.9|6687.9|0
1645190140000|2022-02-18 13:15:40|6695.4|6689.4|6695.9|6689.9|6695.9|6689.9|6695.4|6689.4|0
1645190150000|2022-02-18 13:15:50|6696.3|6690.3|6695.9|6689.9|6697.4|6691.4|6695.9|6689.9|1
1645190170000|2022-02-18 13:16:10|6695.8|6689.8|6695.9|6689.9|6695.9|6689.9|6694|6688|0
1645190180000|2022-02-18 13:16:20|6695.4|6689.4|6695.4|6689.4|6695.4|6689.4|6695.4|6689.4|0
1645190190000|2022-02-18 13:16:30|6694.9|6688.9|6694|6688|6694.9|6688.9|6694|6688|0
1645190200000|2022-02-18 13:16:40|6694.9|6688.9|6693|6687|6694.9|6688.9|6693|6687|0
1645190210000|2022-02-18 13:16:50|6692.9|6686.9|6693.4|6687.4|6693.4|6687.4|6692.9|6686.9|0
1645190220000|2022-02-18 13:17:00|6693.5|6687.5|6693.9|6687.9|6694.8|6688.8|6693.5|6687.5|2
1645190230000|2022-02-18 13:17:10|6694.3|6688.3|6691.4|6685.4|6694.3|6688.3|6691.4|6685.4|1
1645190240000|2022-02-18 13:17:20|6693.4|6687.4|6692.9|6686.9|6693.4|6687.4|6692.9|6686.9|0
1645190250000|2022-02-18 13:17:30|6693.4|6687.4|6694.3|6688.3|6694.8|6688.8|6693.4|6687.4|0
1645190260000|2022-02-18 13:17:40|6692|6686|6691.5|6685.5|6692.5|6686.5|6691.5|6685.5|0
1645190270000|2022-02-18 13:17:50|6691.9|6685.9|6692.3|6686.3|6692.8|6686.8|6691.9|6685.9|0
1645190280000|2022-02-18 13:18:00|6691.9|6685.9|6691|6685|6692.4|6686.4|6691|6685|0
1645190290000|2022-02-18 13:18:10|6691.5|6685.5|6690.5|6684.5|6691.5|6685.5|6690.5|6684.5|0
1645190300000|2022-02-18 13:18:20|6690.3|6684.3|6688.9|6682.9|6690.3|6684.3|6688.9|6682.9|0
1645190310000|2022-02-18 13:18:30|6689.3|6683.3|6689.3|6683.3|6689.3|6683.3|6688.9|6682.9|0
1645190320000|2022-02-18 13:18:40|6688.9|6682.9|6688.9|6682.9|6689.3|6683.3|6688.9|6682.9|0
1645190330000|2022-02-18 13:18:50|6689.4|6683.4|6691.4|6685.4|6691.4|6685.4|6689.4|6683.4|15
1645190340000|2022-02-18 13:19:00|6691.5|6685.5|6691.4|6685.4|6691.9|6685.9|6690.5|6684.5|2
1645190350000|2022-02-18 13:19:10|6691|6685|6692.9|6686.9|6692.9|6686.9|6691|6685|26
1645190360000|2022-02-18 13:19:20|6691.9|6685.9|6691.9|6685.9|6691.9|6685.9|6691.5|6685.5|0
1645190370000|2022-02-18 13:19:30|6691.5|6685.5|6692.8|6686.8|6692.8|6686.8|6691.5|6685.5|0
1645190380000|2022-02-18 13:19:40|6694|6688|6697|6691|6697|6691|6694|6688|4
1645190390000|2022-02-18 13:19:50|6697.4|6691.4|6698|6692|6698|6692|6697.4|6691.4|0
1645190400000|2022-02-18 13:20:00|6698.5|6692.5|6699|6693|6699|6693|6697|6691|1
1645190410000|2022-02-18 13:20:10|6698.5|6692.5|6697.5|6691.5|6698.5|6692.5|6697.5|6691.5|0
1645190420000|2022-02-18 13:20:20|6698|6692|6698|6692|6698|6692|6697.5|6691.5|0
1645190430000|2022-02-18 13:20:30|6697.5|6691.5|6696|6690|6697.5|6691.5|6695.5|6689.5|1
1645190440000|2022-02-18 13:20:40|6695.9|6689.9|6694.5|6688.5|6696.8|6690.8|6694.5|6688.5|0
1645190450000|2022-02-18 13:20:50|6695|6689|6694.9|6688.9|6695|6689|6694.9|6688.9|0
1645190460000|2022-02-18 13:21:00|6694.5|6688.5|6690.5|6684.5|6695|6689|6690.5|6684.5|1
1645190470000|2022-02-18 13:21:10|6690|6684|6688.5|6682.5|6690|6684|6688|6682|1
1645190490000|2022-02-18 13:21:30|6688|6682|6689|6683|6689|6683|6688|6682|0
1645190500000|2022-02-18 13:21:40|6689.5|6683.5|6688.5|6682.5|6689.5|6683.5|6688.5|6682.5|0
1645190510000|2022-02-18 13:21:50|6688.4|6682.4|6688.5|6682.5|6689|6683|6688|6682|0
1645190520000|2022-02-18 13:22:00|6689|6683|6688|6682|6689|6683|6688|6682|0
1645190530000|2022-02-18 13:22:10|6687.5|6681.5|6688|6682|6688|6682|6687.5|6681.5|0
1645190540000|2022-02-18 13:22:20|6688.9|6682.9|6687.9|6681.9|6688.9|6682.9|6687.5|6681.5|0
1645190570000|2022-02-18 13:22:50|6688|6682|6689|6683|6689|6683|6688|6682|0
1645190580000|2022-02-18 13:23:00|6688|6682|6688.5|6682.5|6688.9|6682.9|6688|6682|0
1645190590000|2022-02-18 13:23:10|6688.9|6682.9|6688.4|6682.4|6688.9|6682.9|6688.4|6682.4|0
1645190600000|2022-02-18 13:23:20|6688.8|6682.8|6689.4|6683.4|6689.4|6683.4|6688.8|6682.8|0
1645190610000|2022-02-18 13:23:30|6689|6683|6688.4|6682.4|6689|6683|6687.9|6681.9|3
1645190620000|2022-02-18 13:23:40|6689.3|6683.3|6689.4|6683.4|6689.4|6683.4|6688.8|6682.8|0
1645190630000|2022-02-18 13:23:50|6689.5|6683.5|6689.4|6683.4|6689.5|6683.5|6689.4|6683.4|1
1645190640000|2022-02-18 13:24:00|||||||||3
1645190650000|2022-02-18 13:24:10|6689.9|6683.9|6689.9|6683.9|6689.9|6683.9|6689.9|6683.9|0
1645190670000|2022-02-18 13:24:30|6686.9|6680.9|6686.9|6680.9|6686.9|6680.9|6686.9|6680.9|1
1645190680000|2022-02-18 13:24:40|6687.8|6681.8|6683.8|6677.8|6687.8|6681.8|6683.8|6677.8|1
1645190700000|2022-02-18 13:25:00|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|2
1645190710000|2022-02-18 13:25:10|6683.8|6677.8|6684|6678|6684|6678|6683.4|6677.4|0
1645190720000|2022-02-18 13:25:20|6685.3|6679.3|6684.9|6678.9|6685.4|6679.4|6684.9|6678.9|1
1645190730000|2022-02-18 13:25:30|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1645190740000|2022-02-18 13:25:40|6684.9|6678.9|6681.9|6675.9|6685.4|6679.4|6681.9|6675.9|0
1645190750000|2022-02-18 13:25:50|6681|6675|6680.9|6674.9|6681.9|6675.9|6680.9|6674.9|13
1645190760000|2022-02-18 13:26:00|6680|6674|6680|6674|6680.4|6674.4|6680|6674|0
1645190770000|2022-02-18 13:26:10|6679.9|6673.9|6680.9|6674.9|6680.9|6674.9|6679.9|6673.9|1
1645190790000|2022-02-18 13:26:30|6681.4|6675.4|6685.4|6679.4|6685.4|6679.4|6681.4|6675.4|3
1645190800000|2022-02-18 13:26:40|6684.9|6678.9|6687.9|6681.9|6687.9|6681.9|6684.9|6678.9|2
1645190810000|2022-02-18 13:26:50|6687.5|6681.5|6687.9|6681.9|6687.9|6681.9|6687.4|6681.4|0
1645190820000|2022-02-18 13:27:00|6687.4|6681.4|6690|6684|6690|6684|6687.4|6681.4|5
1645190830000|2022-02-18 13:27:10|6686.9|6680.9|6686.9|6680.9|6686.9|6680.9|6686.9|6680.9|17
1645190840000|2022-02-18 13:27:20|6687.4|6681.4|6688.9|6682.9|6688.9|6682.9|6686.9|6680.9|1
1645190850000|2022-02-18 13:27:30|6689|6683|6689.5|6683.5|6689.5|6683.5|6689|6683|0
1645190860000|2022-02-18 13:27:40|6689.4|6683.4|6689.5|6683.5|6689.5|6683.5|6689.4|6683.4|1
1645190870000|2022-02-18 13:27:50|6689.4|6683.4|6688|6682|6689.4|6683.4|6687.9|6681.9|2
1645190880000|2022-02-18 13:28:00|6687.5|6681.5|6684.9|6678.9|6688|6682|6684.9|6678.9|2
1645190890000|2022-02-18 13:28:10|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1645190900000|2022-02-18 13:28:20|6685|6679|6688.5|6682.5|6688.5|6682.5|6685|6679|1
1645190910000|2022-02-18 13:28:30|6688.4|6682.4|6687.9|6681.9|6688.4|6682.4|6687.4|6681.4|1
1645190920000|2022-02-18 13:28:40|6688|6682|6688|6682|6688|6682|6688|6682|1
1645190930000|2022-02-18 13:28:50|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|6687.5|6681.5|0
1645190940000|2022-02-18 13:29:00|6688.5|6682.5|6687.5|6681.5|6689|6683|6687.5|6681.5|2
1645190950000|2022-02-18 13:29:10|6688|6682|6688.5|6682.5|6689|6683|6688|6682|0
1645190960000|2022-02-18 13:29:20|6689|6683|6688.5|6682.5|6689|6683|6688.5|6682.5|0
1645190970000|2022-02-18 13:29:30|6689|6683|6689|6683|6689.4|6683.4|6688.5|6682.5|0
1645190980000|2022-02-18 13:29:40|6689.5|6683.5|6689.5|6683.5|6690|6684|6689.5|6683.5|3
1645190990000|2022-02-18 13:29:50|6690|6684|6689.5|6683.5|6690|6684|6689.5|6683.5|3
1645191000000|2022-02-18 13:30:00|6689.9|6683.9|6686.5|6680.5|6689.9|6683.9|6686.5|6680.5|1
1645191010000|2022-02-18 13:30:10|6687|6681|6684.9|6678.9|6687|6681|6684.9|6678.9|1
1645191020000|2022-02-18 13:30:20|6683.4|6677.4|6684.9|6678.9|6684.9|6678.9|6683|6677|0
1645191030000|2022-02-18 13:30:30|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6684.9|6678.9|0
1645191040000|2022-02-18 13:30:40|6685.9|6679.9|6685.4|6679.4|6685.9|6679.9|6685|6679|0
1645191050000|2022-02-18 13:30:50|6685|6679|6685|6679|6685|6679|6685|6679|0
1645191060000|2022-02-18 13:31:00|6684.9|6678.9|6684.9|6678.9|6685.9|6679.9|6684.4|6678.4|5
1645191070000|2022-02-18 13:31:10|6685|6679|6685.5|6679.5|6685.5|6679.5|6685|6679|0
1645191080000|2022-02-18 13:31:20|6687.9|6681.9|6688.9|6682.9|6688.9|6682.9|6687.9|6681.9|0
1645191090000|2022-02-18 13:31:30|6689.4|6683.4|6689.9|6683.9|6689.9|6683.9|6689.4|6683.4|0
1645191100000|2022-02-18 13:31:40|6689.5|6683.5|6688.9|6682.9|6689.5|6683.5|6688.9|6682.9|0
1645191110000|2022-02-18 13:31:50|6689|6683|6689.4|6683.4|6689.9|6683.9|6688.9|6682.9|18
1645191120000|2022-02-18 13:32:00|6688.9|6682.9|6686.9|6680.9|6688.9|6682.9|6686.9|6680.9|0
1645191130000|2022-02-18 13:32:10|6688.5|6682.5|6688|6682|6689|6683|6688|6682|2
1645191140000|2022-02-18 13:32:20|6688.4|6682.4|6689.5|6683.5|6689.5|6683.5|6688.4|6682.4|1
1645191150000|2022-02-18 13:32:30|6689.9|6683.9|6688|6682|6689.9|6683.9|6688|6682|2
1645191160000|2022-02-18 13:32:40|6688.5|6682.5|6690|6684|6690|6684|6688.5|6682.5|0
1645191170000|2022-02-18 13:32:50|6689.9|6683.9|6688.9|6682.9|6689.9|6683.9|6688|6682|0
1645191180000|2022-02-18 13:33:00|6688.4|6682.4|6685.4|6679.4|6688.4|6682.4|6685.4|6679.4|0
1645191190000|2022-02-18 13:33:10|6684|6678|6685|6679|6685|6679|6683.4|6677.4|1
1645191200000|2022-02-18 13:33:20|6685.5|6679.5|6685.5|6679.5|6686|6680|6685.5|6679.5|0
1645191210000|2022-02-18 13:33:30|6685.9|6679.9|6685.5|6679.5|6687.5|6681.5|6685.5|6679.5|1
1645191220000|2022-02-18 13:33:40|6686|6680|6686.9|6680.9|6686.9|6680.9|6685.9|6679.9|0
1645191230000|2022-02-18 13:33:50|6686.5|6680.5|6688|6682|6688.4|6682.4|6686|6680|0
1645191240000|2022-02-18 13:34:00|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|6687|6681|0
1645191250000|2022-02-18 13:34:10|6688.9|6682.9|6688|6682|6689|6683|6688|6682|0
1645191260000|2022-02-18 13:34:20|6688.4|6682.4|6689|6683|6689|6683|6688.4|6682.4|2
1645191270000|2022-02-18 13:34:30|6688.9|6682.9|6687|6681|6688.9|6682.9|6687|6681|0
1645191280000|2022-02-18 13:34:40|6686.9|6680.9|6687.4|6681.4|6687.4|6681.4|6685.5|6679.5|1
1645191290000|2022-02-18 13:34:50|6687|6681|6687.4|6681.4|6687.4|6681.4|6687|6681|0
1645191300000|2022-02-18 13:35:00|6688|6682|6684.5|6678.5|6688.4|6682.4|6684.5|6678.5|0
1645191310000|2022-02-18 13:35:10|6684.4|6678.4|6684.5|6678.5|6684.5|6678.5|6684|6678|0
1645191320000|2022-02-18 13:35:20|6684.4|6678.4|6684|6678|6684.4|6678.4|6684|6678|0
1645191330000|2022-02-18 13:35:30|6684.5|6678.5|6685.4|6679.4|6686|6680|6684.5|6678.5|1
1645191340000|2022-02-18 13:35:40|6685.9|6679.9|6686.4|6680.4|6686.9|6680.9|6685.4|6679.4|1
1645191350000|2022-02-18 13:35:50|6685.9|6679.9|6685.9|6679.9|6686.4|6680.4|6685.9|6679.9|0
1645191360000|2022-02-18 13:36:00|6685.4|6679.4|6684.9|6678.9|6686.4|6680.4|6684.4|6678.4|2
1645191370000|2022-02-18 13:36:10|6684.4|6678.4|6685.4|6679.4|6685.9|6679.9|6684.4|6678.4|1
1645191380000|2022-02-18 13:36:20|6684.9|6678.9|6685.4|6679.4|6685.4|6679.4|6684.9|6678.9|2
1645191390000|2022-02-18 13:36:30|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|1
1645191400000|2022-02-18 13:36:40|6685.5|6679.5|6684.9|6678.9|6685.9|6679.9|6684.9|6678.9|1
1645191410000|2022-02-18 13:36:50|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|3
1645191420000|2022-02-18 13:37:00|6684.9|6678.9|6681.9|6675.9|6684.9|6678.9|6681.5|6675.5|4
1645191460000|2022-02-18 13:37:40|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|0
1645191470000|2022-02-18 13:37:50|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|3
1645191490000|2022-02-18 13:38:10|6683|6677|6682.9|6676.9|6683|6677|6682.9|6676.9|1
1645191500000|2022-02-18 13:38:20|6683.4|6677.4|6684.9|6678.9|6685.4|6679.4|6683.4|6677.4|2
1645191510000|2022-02-18 13:38:30|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|6684.4|6678.4|3
1645191520000|2022-02-18 13:38:40|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6685.4|6679.4|2
1645191530000|2022-02-18 13:38:50|6686.9|6680.9|6687.4|6681.4|6687.4|6681.4|6686.9|6680.9|1
1645191540000|2022-02-18 13:39:00|6686.9|6680.9|6685.9|6679.9|6687.9|6681.9|6685.9|6679.9|0
1645191550000|2022-02-18 13:39:10|6685.4|6679.4|6686|6680|6686|6680|6685.4|6679.4|0
1645191570000|2022-02-18 13:39:30|6686.4|6680.4|6686.4|6680.4|6686.5|6680.5|6686.4|6680.4|2
1645191580000|2022-02-18 13:39:40|6685.9|6679.9|6683.9|6677.9|6685.9|6679.9|6683.9|6677.9|0
1645191590000|2022-02-18 13:39:50|6683.4|6677.4|6685.4|6679.4|6685.4|6679.4|6682.9|6676.9|1
1645191600000|2022-02-18 13:40:00|6684.9|6678.9|6684|6678|6685.4|6679.4|6683.9|6677.9|0
1645191610000|2022-02-18 13:40:10|6684.4|6678.4|6683.9|6677.9|6684.4|6678.4|6683.4|6677.4|0
1645191620000|2022-02-18 13:40:20|6684|6678|6683.4|6677.4|6684|6678|6683.4|6677.4|0
1645191630000|2022-02-18 13:40:30|6684|6678|6683.4|6677.4|6684|6678|6683.4|6677.4|0
1645191640000|2022-02-18 13:40:40|6682.9|6676.9|6684|6678|6684|6678|6682.9|6676.9|0
1645191650000|2022-02-18 13:40:50|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|0
1645191660000|2022-02-18 13:41:00|6683.4|6677.4|6682.4|6676.4|6683.5|6677.5|6682.4|6676.4|1
1645191670000|2022-02-18 13:41:10|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|6681.9|6675.9|1
1645191680000|2022-02-18 13:41:20|6682|6676|6681.9|6675.9|6683|6677|6681.9|6675.9|1
1645191690000|2022-02-18 13:41:30|6680.9|6674.9|6680.9|6674.9|6680.9|6674.9|6679.9|6673.9|14
1645191700000|2022-02-18 13:41:40|6680.5|6674.5|6682.9|6676.9|6682.9|6676.9|6680.5|6674.5|1
1645191710000|2022-02-18 13:41:50|6683.4|6677.4|6683.4|6677.4|6683.9|6677.9|6683.4|6677.4|0
1645191720000|2022-02-18 13:42:00|6682.9|6676.9|6681.4|6675.4|6682.9|6676.9|6680.4|6674.4|2
1645191730000|2022-02-18 13:42:10|6679.9|6673.9|6679.4|6673.4|6679.9|6673.9|6679.4|6673.4|9
1645191740000|2022-02-18 13:42:20|6678.9|6672.9|6678.9|6672.9|6678.9|6672.9|6678.4|6672.4|0
1645191760000|2022-02-18 13:42:40|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|0
1645191770000|2022-02-18 13:42:50|6677.9|6671.9|6675.4|6669.4|6677.9|6671.9|6675.4|6669.4|2
1645191780000|2022-02-18 13:43:00|6675.9|6669.9|6677.9|6671.9|6677.9|6671.9|6675.9|6669.9|1
1645191810000|2022-02-18 13:43:30|6676|6670|6676.9|6670.9|6676.9|6670.9|6676|6670|0
1645191820000|2022-02-18 13:43:40|6676.5|6670.5|6677.4|6671.4|6677.4|6671.4|6676.5|6670.5|0
1645191830000|2022-02-18 13:43:50|6676.9|6670.9|6679.4|6673.4|6679.4|6673.4|6676.9|6670.9|0
1645191840000|2022-02-18 13:44:00|||||||||2
1645191850000|2022-02-18 13:44:10|6680.9|6674.9|6684.9|6678.9|6686.4|6680.4|6680.9|6674.9|1
1645191860000|2022-02-18 13:44:20|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|6683.9|6677.9|0
1645191870000|2022-02-18 13:44:30|6683.4|6677.4|6682.3|6676.3|6683.4|6677.4|6682.3|6676.3|2
1645191880000|2022-02-18 13:44:40|6681.9|6675.9|6685.4|6679.4|6685.9|6679.9|6681.9|6675.9|1
1645191890000|2022-02-18 13:44:50|6683.9|6677.9|6683.9|6677.9|6684.9|6678.9|6683.5|6677.5|0
1645194600000|2022-02-18 14:30:00|6697.4|6691.4|6690.9|6684.9|6699.8|6693.8|6689.4|6683.4|110
1645194610000|2022-02-18 14:30:10|6691.4|6685.4|6686.9|6680.9|6691.4|6685.4|6686.4|6680.4|0
1645194620000|2022-02-18 14:30:20|6689.9|6683.9|6685.5|6679.5|6690.4|6684.4|6685.5|6679.5|58
1645194630000|2022-02-18 14:30:30|6686.9|6680.9|6688.5|6682.5|6689.5|6683.5|6681.4|6675.4|180
1645194640000|2022-02-18 14:30:40|6686|6680|6690|6684|6690.5|6684.5|6683.5|6677.5|7
1645194650000|2022-02-18 14:30:50|6689.5|6683.5|6694|6688|6695|6689|6689.5|6683.5|20
1645194660000|2022-02-18 14:31:00|6693.5|6687.5|6690.5|6684.5|6693.5|6687.5|6689.5|6683.5|5
1645194670000|2022-02-18 14:31:10|6691|6685|6692|6686|6692.5|6686.5|6690|6684|57
1645194680000|2022-02-18 14:31:20|6691.6|6685.6|6691.5|6685.5|6694|6688|6690.5|6684.5|3
1645194690000|2022-02-18 14:31:30|6692|6686|6694.5|6688.5|6694.5|6688.5|6691.6|6685.6|1
1645194700000|2022-02-18 14:31:40|6695|6689|6694.1|6688.1|6696.5|6690.5|6693.5|6687.5|1
1645194710000|2022-02-18 14:31:50|6693.6|6687.6|6690|6684|6694.5|6688.5|6686.5|6680.5|18
1645194720000|2022-02-18 14:32:00|6688.6|6682.6|6697.4|6691.4|6697.4|6691.4|6688.6|6682.6|4
1645194730000|2022-02-18 14:32:10|6697.9|6691.9|6702.5|6696.5|6705.4|6699.4|6697.6|6691.6|7
1645194740000|2022-02-18 14:32:20|6702.4|6696.4|6703.5|6697.5|6704.1|6698.1|6702|6696|6
1645194750000|2022-02-18 14:32:30|6703|6697|6707|6701|6708.5|6702.5|6702.5|6696.5|2
1645194760000|2022-02-18 14:32:40|6707.1|6701.1|6705|6699|6708|6702|6704.5|6698.5|2
1645194770000|2022-02-18 14:32:50|6704.5|6698.5|6704.5|6698.5|6706.5|6700.5|6700|6694|6
1645194780000|2022-02-18 14:33:00|6704.4|6698.4|6701.5|6695.5|6704.4|6698.4|6701.5|6695.5|28
1645194790000|2022-02-18 14:33:10|6702|6696|6705.5|6699.5|6706.5|6700.5|6701|6695|7
1645194800000|2022-02-18 14:33:20|6706|6700|6705|6699|6706|6700|6703|6697|4
1645194810000|2022-02-18 14:33:30|6704.6|6698.6|6704|6698|6706|6700|6703.5|6697.5|8
1645194820000|2022-02-18 14:33:40|6704.5|6698.5|6705.5|6699.5|6705.5|6699.5|6704.5|6698.5|1
1645194830000|2022-02-18 14:33:50|6704.6|6698.6|6704|6698|6705.5|6699.5|6701.6|6695.6|14
1645194840000|2022-02-18 14:34:00|6703.9|6697.9|6706|6700|6707|6701|6702.6|6696.6|8
1645194850000|2022-02-18 14:34:10|6705.5|6699.5|6708.6|6702.6|6710|6704|6705.5|6699.5|2
1645194860000|2022-02-18 14:34:20|6708.5|6702.5|6706.5|6700.5|6708.5|6702.5|6705.5|6699.5|10
1645194870000|2022-02-18 14:34:30|6707|6701|6707.1|6701.1|6708.5|6702.5|6707|6701|4
1645194880000|2022-02-18 14:34:40|6707.5|6701.5|6707.6|6701.6|6708.5|6702.5|6707.1|6701.1|2
1645194890000|2022-02-18 14:34:50|6706|6700|6706.1|6700.1|6706.1|6700.1|6705.6|6699.6|3
1645194900000|2022-02-18 14:35:00|6705.6|6699.6|6703.6|6697.6|6708.5|6702.5|6703.6|6697.6|11
1645194910000|2022-02-18 14:35:10|6704.5|6698.5|6700.5|6694.5|6705|6699|6699|6693|5
1645194920000|2022-02-18 14:35:20|6701.5|6695.5|6706|6700|6706.5|6700.5|6701.5|6695.5|3
1645194930000|2022-02-18 14:35:30|6706.5|6700.5|6706.1|6700.1|6707.1|6701.1|6706|6700|1
1645194940000|2022-02-18 14:35:40|6705.6|6699.6|6702.5|6696.5|6705.6|6699.6|6701.6|6695.6|15
1645194950000|2022-02-18 14:35:50|6703|6697|6702.5|6696.5|6703.5|6697.5|6702.5|6696.5|1
1645194960000|2022-02-18 14:36:00|6703|6697|6702.5|6696.5|6703.5|6697.5|6700.6|6694.6|10
1645194970000|2022-02-18 14:36:10|6703|6697|6701.6|6695.6|6704|6698|6701.6|6695.6|4
1645194980000|2022-02-18 14:36:20|6701.1|6695.1|6699|6693|6701.1|6695.1|6698.5|6692.5|6
1645194990000|2022-02-18 14:36:30|6698.5|6692.5|6700|6694|6700.5|6694.5|6698.1|6692.1|2
1645195000000|2022-02-18 14:36:40|6699.5|6693.5|6701.5|6695.5|6701.6|6695.6|6699.5|6693.5|3
1645195010000|2022-02-18 14:36:50|6702|6696|6702.5|6696.5|6703.5|6697.5|6701.5|6695.5|1
1645195020000|2022-02-18 14:37:00|6701.5|6695.5|6705|6699|6705.5|6699.5|6701.5|6695.5|4
1645195030000|2022-02-18 14:37:10|6704.5|6698.5|6703.6|6697.6|6704.5|6698.5|6703.1|6697.1|4
1645195040000|2022-02-18 14:37:20|6704.5|6698.5|6713.5|6707.5|6713.5|6707.5|6704.5|6698.5|26
1645195050000|2022-02-18 14:37:30|6714.1|6708.1|6715|6709|6715.5|6709.5|6713.5|6707.5|5
1645195060000|2022-02-18 14:37:40|6715.1|6709.1|6713.5|6707.5|6715.1|6709.1|6713.1|6707.1|4
1645195070000|2022-02-18 14:37:50|6713|6707|6713|6707|6713.5|6707.5|6712.1|6706.1|0
1645195080000|2022-02-18 14:38:00|6712.6|6706.6|6721.5|6715.5|6722.6|6716.6|6712.6|6706.6|19
1645195090000|2022-02-18 14:38:10|6720.6|6714.6|6725.1|6719.1|6727|6721|6720.6|6714.6|32
1645195100000|2022-02-18 14:38:20|6726|6720|6722.5|6716.5|6726|6720|6722.5|6716.5|10
1645195110000|2022-02-18 14:38:30|6723.5|6717.5|6720.6|6714.6|6723.5|6717.5|6720.5|6714.5|11
1645195120000|2022-02-18 14:38:40|6721.1|6715.1|6721.1|6715.1|6722|6716|6720.1|6714.1|4
1645195130000|2022-02-18 14:38:50|6720.1|6714.1|6720|6714|6721.5|6715.5|6719|6713|2
1645195140000|2022-02-18 14:39:00|6720.1|6714.1|6720.5|6714.5|6722|6716|6718.5|6712.5|2
1645195150000|2022-02-18 14:39:10|6721.5|6715.5|6725|6719|6725|6719|6721|6715|8
1645195160000|2022-02-18 14:39:20|6725.5|6719.5|6726|6720|6726|6720|6725.1|6719.1|15
1645195170000|2022-02-18 14:39:30|6726.5|6720.5|6731|6725|6731|6725|6726.5|6720.5|10
1645195180000|2022-02-18 14:39:40|6730.6|6724.6|6731.5|6725.5|6731.5|6725.5|6728|6722|17
1645195190000|2022-02-18 14:39:50|6730.6|6724.6|6728.5|6722.5|6731.5|6725.5|6728|6722|10
1645195200000|2022-02-18 14:40:00|6727.5|6721.5|6730.5|6724.5|6730.5|6724.5|6724.5|6718.5|9
1645195210000|2022-02-18 14:40:10|6730|6724|6729.5|6723.5|6730.5|6724.5|6727|6721|5
1645195220000|2022-02-18 14:40:20|6730.5|6724.5|6730.5|6724.5|6731.5|6725.5|6730|6724|2
1645195230000|2022-02-18 14:40:30|6726.9|6720.9|6723|6717|6726.9|6720.9|6723|6717|9
1645195240000|2022-02-18 14:40:40|6722.1|6716.1|6720|6714|6722.1|6716.1|6719.5|6713.5|5
1645195250000|2022-02-18 14:40:50|6720.5|6714.5|6722.5|6716.5|6723|6717|6720|6714|7
1645195260000|2022-02-18 14:41:00|6722|6716|6721.6|6715.6|6722.5|6716.5|6719.5|6713.5|3
1645195270000|2022-02-18 14:41:10|6722|6716|6715|6709|6722|6716|6713|6707|8
1645195280000|2022-02-18 14:41:20|6714.5|6708.5|6713.5|6707.5|6714.5|6708.5|6712|6706|10
1645195290000|2022-02-18 14:41:30|6714|6708|6712.1|6706.1|6715.5|6709.5|6712|6706|4
1645195300000|2022-02-18 14:41:40|6712.5|6706.5|6713.5|6707.5|6713.5|6707.5|6712.1|6706.1|1
1645195310000|2022-02-18 14:41:50|6713.6|6707.6|6715|6709|6715.5|6709.5|6713.5|6707.5|0
1645195320000|2022-02-18 14:42:00|6714.5|6708.5|6713.5|6707.5|6715.5|6709.5|6713.5|6707.5|4
1645195330000|2022-02-18 14:42:10|6712.5|6706.5|6713.5|6707.5|6713.6|6707.6|6712.5|6706.5|5
1645195340000|2022-02-18 14:42:20|6714.5|6708.5|6716|6710|6716.5|6710.5|6714.5|6708.5|12
1645195350000|2022-02-18 14:42:30|6715|6709|6715|6709|6716|6710|6714.6|6708.6|3
1645195360000|2022-02-18 14:42:40|6714.5|6708.5|6715|6709|6715|6709|6714.5|6708.5|1
1645195370000|2022-02-18 14:42:50|6715.5|6709.5|6713|6707|6715.5|6709.5|6712.1|6706.1|101
1645195380000|2022-02-18 14:43:00|6713.1|6707.1|6713.5|6707.5|6714|6708|6713|6707|219
1645195390000|2022-02-18 14:43:10|6713|6707|6708|6702|6713.5|6707.5|6707|6701|3
1645195400000|2022-02-18 14:43:20|6707.5|6701.5|6711.5|6705.5|6711.5|6705.5|6707.5|6701.5|2
1645195410000|2022-02-18 14:43:30|6711.6|6705.6|6713.5|6707.5|6713.5|6707.5|6711.6|6705.6|7
1645195420000|2022-02-18 14:43:40|6713|6707|6717.5|6711.5|6717.5|6711.5|6712.5|6706.5|4
1645195430000|2022-02-18 14:43:50|6716.5|6710.5|6716.5|6710.5|6717.5|6711.5|6716|6710|2
1645195440000|2022-02-18 14:44:00|6716|6710|6709|6703|6716|6710|6708|6702|5
1645195450000|2022-02-18 14:44:10|6708.5|6702.5|6708.6|6702.6|6710|6704|6708.5|6702.5|3
1645195460000|2022-02-18 14:44:20|6709|6703|6714.5|6708.5|6714.5|6708.5|6709|6703|11
1645195470000|2022-02-18 14:44:30|6714.6|6708.6|6719|6713|6719|6713|6714.1|6708.1|8
1645195480000|2022-02-18 14:44:40|6719.5|6713.5|6718|6712|6719.5|6713.5|6717.6|6711.6|1
1645195490000|2022-02-18 14:44:50|6717.6|6711.6|6718.5|6712.5|6719.1|6713.1|6717.1|6711.1|6
1645195500000|2022-02-18 14:45:00|6718|6712|6711.5|6705.5|6718.5|6712.5|6711.5|6705.5|18
1645195510000|2022-02-18 14:45:10|6710.6|6704.6|6712|6706|6712.5|6706.5|6709.5|6703.5|6
1645195520000|2022-02-18 14:45:20|6712.5|6706.5|6715|6709|6715|6709|6712.5|6706.5|1
1645195530000|2022-02-18 14:45:30|6715.1|6709.1|6715.5|6709.5|6717|6711|6714.5|6708.5|0
1645195540000|2022-02-18 14:45:40|6716.5|6710.5|6717|6711|6717|6711|6712|6706|3
1645195550000|2022-02-18 14:45:50|6716.5|6710.5|6716|6710|6717.5|6711.5|6715.5|6709.5|1
1645195560000|2022-02-18 14:46:00|6716.1|6710.1|6719|6713|6719|6713|6715.5|6709.5|6
1645195570000|2022-02-18 14:46:10|6718.5|6712.5|6718.1|6712.1|6719.5|6713.5|6718.1|6712.1|0
1645195580000|2022-02-18 14:46:20|6716.5|6710.5|6717.5|6711.5|6718|6712|6715|6709|6
1645195590000|2022-02-18 14:46:30|6718|6712|6712.5|6706.5|6718.1|6712.1|6712|6706|6
1645195600000|2022-02-18 14:46:40|6713|6707|6714.5|6708.5|6715.5|6709.5|6713|6707|5
1645195610000|2022-02-18 14:46:50|6714|6708|6714.5|6708.5|6714.5|6708.5|6713.1|6707.1|8
1645195620000|2022-02-18 14:47:00|6715.1|6709.1|6716.6|6710.6|6718.1|6712.1|6715.1|6709.1|21
1645195630000|2022-02-18 14:47:10|6717.6|6711.6|6716.6|6710.6|6717.6|6711.6|6716.6|6710.6|2
1645195640000|2022-02-18 14:47:20|6716.1|6710.1|6716.2|6710.2|6716.2|6710.2|6716.1|6710.1|2
1645195650000|2022-02-18 14:47:30|6716.6|6710.6|6716.6|6710.6|6716.6|6710.6|6714.7|6708.7|3
1645195660000|2022-02-18 14:47:40|6716.7|6710.7|6717.1|6711.1|6718.6|6712.6|6716.6|6710.6|1
1645195670000|2022-02-18 14:47:50|6717.7|6711.7|6719.6|6713.6|6720.1|6714.1|6717.6|6711.6|9
1645195680000|2022-02-18 14:48:00|6719.1|6713.1|6719.5|6713.5|6721.1|6715.1|6719.1|6713.1|47
1645195690000|2022-02-18 14:48:10|6719|6713|6719.5|6713.5|6720.6|6714.6|6719|6713|2
1645195700000|2022-02-18 14:48:20|6719|6713|6720|6714|6720.6|6714.6|6719|6713|1
1645195710000|2022-02-18 14:48:30|6720.5|6714.5|6721.5|6715.5|6721.5|6715.5|6720.5|6714.5|0
1645195720000|2022-02-18 14:48:40|6721.9|6715.9|6724|6718|6724.4|6718.4|6721.5|6715.5|53
1645195730000|2022-02-18 14:48:50|6723.5|6717.5|6723.5|6717.5|6724.5|6718.5|6723|6717|1
1645195740000|2022-02-18 14:49:00|6721.5|6715.5|6723|6717|6723|6717|6721.5|6715.5|2
1645195750000|2022-02-18 14:49:10|6723.7|6717.7|6725.5|6719.5|6725.5|6719.5|6723.7|6717.7|19
1645195760000|2022-02-18 14:49:20|6726|6720|6724.5|6718.5|6726|6720|6724.5|6718.5|1
1645195770000|2022-02-18 14:49:30|6725|6719|6728.5|6722.5|6728.5|6722.5|6725|6719|9
1645195780000|2022-02-18 14:49:40|6728|6722|6728.5|6722.5|6728.5|6722.5|6728|6722|0
1645195790000|2022-02-18 14:49:50|6728.4|6722.4|6727.5|6721.5|6728.4|6722.4|6726|6720|0
1645195800000|2022-02-18 14:50:00|6729|6723|6728.5|6722.5|6729|6723|6728|6722|6
1645195810000|2022-02-18 14:50:10|6728|6722|6728.5|6722.5|6728.5|6722.5|6726.1|6720.1|4
1645195820000|2022-02-18 14:50:20|6729.5|6723.5|6730.1|6724.1|6730.5|6724.5|6729.5|6723.5|5
1645195830000|2022-02-18 14:50:30|6731.5|6725.5|6731|6725|6732|6726|6731|6725|2
1645195840000|2022-02-18 14:50:40|6730.5|6724.5|6731.5|6725.5|6731.6|6725.6|6730.1|6724.1|1
1645195850000|2022-02-18 14:50:50|6731|6725|6731.5|6725.5|6731.5|6725.5|6730.1|6724.1|1
1645195860000|2022-02-18 14:51:00|6732|6726|6733.5|6727.5|6738.5|6732.5|6732|6726|14
1645195870000|2022-02-18 14:51:10|6733.1|6727.1|6735.5|6729.5|6735.5|6729.5|6732.5|6726.5|1
1645195880000|2022-02-18 14:51:20|6738|6732|6740.5|6734.5|6740.5|6734.5|6738|6732|9
1645195890000|2022-02-18 14:51:30|6740|6734|6739.5|6733.5|6742.5|6736.5|6739|6733|14
1645195900000|2022-02-18 14:51:40|6739.4|6733.4|6738.4|6732.4|6740.9|6734.9|6737.5|6731.5|15
1645195910000|2022-02-18 14:51:50|6737.4|6731.4|6731.5|6725.5|6737.4|6731.4|6731.5|6725.5|4
1645195920000|2022-02-18 14:52:00|6731.4|6725.4|6730.4|6724.4|6731.4|6725.4|6727.4|6721.4|4
1645195930000|2022-02-18 14:52:10|6728.5|6722.5|6725.9|6719.9|6728.5|6722.5|6725.9|6719.9|1
1645195940000|2022-02-18 14:52:20|6726.4|6720.4|6727.4|6721.4|6727.4|6721.4|6725.4|6719.4|3
1645195950000|2022-02-18 14:52:30|6731.4|6725.4|6732.4|6726.4|6732.4|6726.4|6729.9|6723.9|0
1645195960000|2022-02-18 14:52:40|||||||||3
1645195970000|2022-02-18 14:52:50|6730.9|6724.9|6732.4|6726.4|6732.4|6726.4|6730.9|6724.9|1
1645195980000|2022-02-18 14:53:00|6732.9|6726.9|6732.4|6726.4|6732.9|6726.9|6731.4|6725.4|2
1645195990000|2022-02-18 14:53:10|6732.3|6726.3|6732.4|6726.4|6732.9|6726.9|6731.4|6725.4|0
1645196000000|2022-02-18 14:53:20|6731.9|6725.9|6732.4|6726.4|6732.4|6726.4|6731.9|6725.9|2
1645196010000|2022-02-18 14:53:30|||||||||3
1645196020000|2022-02-18 14:53:40|6732.9|6726.9|6732.4|6726.4|6732.9|6726.9|6731.9|6725.9|4
1645196030000|2022-02-18 14:53:50|6731.4|6725.4|6731.9|6725.9|6731.9|6725.9|6731.4|6725.4|0
1645196040000|2022-02-18 14:54:00|6732.4|6726.4|6731.4|6725.4|6732.8|6726.8|6731.4|6725.4|2
1645196050000|2022-02-18 14:54:10|6730.5|6724.5|6731.4|6725.4|6732.4|6726.4|6730.5|6724.5|4
1645196060000|2022-02-18 14:54:20|6731.5|6725.5|6729.5|6723.5|6731.5|6725.5|6729.5|6723.5|4
1645196070000|2022-02-18 14:54:30|6730|6724|6730.9|6724.9|6730.9|6724.9|6727.4|6721.4|4
1645196080000|2022-02-18 14:54:40|6731.4|6725.4|6730.9|6724.9|6731.4|6725.4|6729.9|6723.9|3
1645196090000|2022-02-18 14:54:50|6731.4|6725.4|6732.4|6726.4|6732.4|6726.4|6731.4|6725.4|0
1645196100000|2022-02-18 14:55:00|6732.9|6726.9|6732.4|6726.4|6732.9|6726.9|6731.9|6725.9|25
1645196110000|2022-02-18 14:55:10|6731.9|6725.9|6732.5|6726.5|6732.5|6726.5|6730.9|6724.9|12
1645196120000|2022-02-18 14:55:20|6732|6726|6732.5|6726.5|6732.9|6726.9|6732|6726|6
1645196130000|2022-02-18 14:55:30|||||||||2
1645196140000|2022-02-18 14:55:40|6732|6726|6731.4|6725.4|6732.5|6726.5|6729.4|6723.4|3
1645196150000|2022-02-18 14:55:50|6732.4|6726.4|6736.4|6730.4|6737.9|6731.9|6732.4|6726.4|2
1645196160000|2022-02-18 14:56:00|6737.9|6731.9|6738.4|6732.4|6742.9|6736.9|6737.9|6731.9|17
1645196170000|2022-02-18 14:56:10|6738|6732|6738.9|6732.9|6738.9|6732.9|6738|6732|1
1645196180000|2022-02-18 14:56:20|6739.4|6733.4|6742.4|6736.4|6742.4|6736.4|6739.4|6733.4|205
1645196190000|2022-02-18 14:56:30|6741.9|6735.9|6741.9|6735.9|6741.9|6735.9|6740.9|6734.9|5
1645196200000|2022-02-18 14:56:40|6741.4|6735.4|6742.4|6736.4|6742.4|6736.4|6741.4|6735.4|8
1645196210000|2022-02-18 14:56:50|6741.9|6735.9|6742.4|6736.4|6742.4|6736.4|6741.4|6735.4|1
1645196220000|2022-02-18 14:57:00|6742.9|6736.9|6740.4|6734.4|6742.9|6736.9|6738.4|6732.4|3
1645196230000|2022-02-18 14:57:10|6739.9|6733.9|6736.5|6730.5|6739.9|6733.9|6736.5|6730.5|1
1645196240000|2022-02-18 14:57:20|6737.9|6731.9|6738.4|6732.4|6739.4|6733.4|6737.9|6731.9|5
1645196250000|2022-02-18 14:57:30|6737.9|6731.9|6737.4|6731.4|6738.4|6732.4|6735.9|6729.9|2
1645196260000|2022-02-18 14:57:40|6736.4|6730.4|6737.4|6731.4|6737.4|6731.4|6736.4|6730.4|1
1645196270000|2022-02-18 14:57:50|6736.4|6730.4|6736.9|6730.9|6737.4|6731.4|6736.4|6730.4|0
1645196280000|2022-02-18 14:58:00|6737.4|6731.4|6735.4|6729.4|6737.4|6731.4|6735.4|6729.4|11
1645196290000|2022-02-18 14:58:10|6735.5|6729.5|6735.9|6729.9|6736|6730|6735.4|6729.4|0
1645196300000|2022-02-18 14:58:20|6735.5|6729.5|6735.9|6729.9|6736.8|6730.8|6735.4|6729.4|0
1645196310000|2022-02-18 14:58:30|6735.4|6729.4|6737.4|6731.4|6737.9|6731.9|6735.4|6729.4|6
1645196320000|2022-02-18 14:58:40|6736.4|6730.4|6735.9|6729.9|6736.4|6730.4|6734.5|6728.5|10
1645196330000|2022-02-18 14:58:50|6736.4|6730.4|6736.4|6730.4|6737.4|6731.4|6736.4|6730.4|2
1645196340000|2022-02-18 14:59:00|6736.9|6730.9|6734.5|6728.5|6737.4|6731.4|6734.4|6728.4|208
1645196350000|2022-02-18 14:59:10|6735|6729|6732.4|6726.4|6735|6729|6732.4|6726.4|2
1645196360000|2022-02-18 14:59:20|6733.4|6727.4|6732.9|6726.9|6733.5|6727.5|6732.4|6726.4|3
1645196370000|2022-02-18 14:59:30|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|0
1645196380000|2022-02-18 14:59:40|||||||||1
1645196390000|2022-02-18 14:59:50|||||||||3
1645196400000|2022-02-18 15:00:00|6733.9|6727.9|6733.9|6727.9|6734.4|6728.4|6733.4|6727.4|1
1645196410000|2022-02-18 15:00:10|6734.4|6728.4|6733.4|6727.4|6734.4|6728.4|6733.4|6727.4|2
1645196420000|2022-02-18 15:00:20|6733.5|6727.5|6733.4|6727.4|6735.9|6729.9|6732.4|6726.4|15
1645196430000|2022-02-18 15:00:30|6733.9|6727.9|6734.5|6728.5|6735.4|6729.4|6733.9|6727.9|0
1645196440000|2022-02-18 15:00:40|6735.4|6729.4|6733|6727|6735.4|6729.4|6733|6727|4
1645196450000|2022-02-18 15:00:50|6733.5|6727.5|6734|6728|6734|6728|6733.5|6727.5|3
1645196460000|2022-02-18 15:01:00|6733.4|6727.4|6731.9|6725.9|6733.4|6727.4|6730.9|6724.9|3
1645196470000|2022-02-18 15:01:10|6731.4|6725.4|6729.4|6723.4|6731.4|6725.4|6729.4|6723.4|0
1645196480000|2022-02-18 15:01:20|6729.5|6723.5|6729.4|6723.4|6729.5|6723.5|6729.4|6723.4|1
1645196490000|2022-02-18 15:01:30|6730.8|6724.8|6729.9|6723.9|6730.8|6724.8|6729.4|6723.4|1
1645196500000|2022-02-18 15:01:40|6730.4|6724.4|6724.4|6718.4|6730.4|6724.4|6724.4|6718.4|4
1645196510000|2022-02-18 15:01:50|6724.9|6718.9|6725.4|6719.4|6725.5|6719.5|6724.9|6718.9|3
1645196520000|2022-02-18 15:02:00|6724.9|6718.9|6724.9|6718.9|6726.4|6720.4|6724.9|6718.9|5
1645196530000|2022-02-18 15:02:10|6724.4|6718.4|6721.4|6715.4|6724.4|6718.4|6721.4|6715.4|1
1645196540000|2022-02-18 15:02:20|6721.5|6715.5|6721.4|6715.4|6721.5|6715.5|6719.4|6713.4|5
1645196550000|2022-02-18 15:02:30|6722.4|6716.4|6725.4|6719.4|6725.9|6719.9|6722.4|6716.4|17
1645196560000|2022-02-18 15:02:40|6724.4|6718.4|6723.4|6717.4|6724.4|6718.4|6723.4|6717.4|2
1645196570000|2022-02-18 15:02:50|6723.9|6717.9|6727.4|6721.4|6728.4|6722.4|6723.9|6717.9|2
1645196580000|2022-02-18 15:03:00|6729.4|6723.4|6729.9|6723.9|6730.9|6724.9|6728.9|6722.9|1
1645196590000|2022-02-18 15:03:10|6729|6723|6726.4|6720.4|6729|6723|6725.9|6719.9|21
1645196600000|2022-02-18 15:03:20|6726.5|6720.5|6729.4|6723.4|6729.4|6723.4|6726.5|6720.5|2
1645196610000|2022-02-18 15:03:30|6730|6724|6729.4|6723.4|6730|6724|6728.9|6722.9|4
1645196620000|2022-02-18 15:03:40|6728.9|6722.9|6728.4|6722.4|6728.9|6722.9|6728.4|6722.4|20
1645196630000|2022-02-18 15:03:50|6728.5|6722.5|6728.4|6722.4|6728.5|6722.5|6728.4|6722.4|0
1645196640000|2022-02-18 15:04:00|6728.9|6722.9|6729.4|6723.4|6730.5|6724.5|6728.4|6722.4|7
1645196650000|2022-02-18 15:04:10|6729.9|6723.9|6729.4|6723.4|6729.9|6723.9|6729.4|6723.4|1
1645196660000|2022-02-18 15:04:20|6728.9|6722.9|6726.4|6720.4|6728.9|6722.9|6726.4|6720.4|2
1645196670000|2022-02-18 15:04:30|6726.9|6720.9|6727.4|6721.4|6727.4|6721.4|6726.9|6720.9|31
1645196680000|2022-02-18 15:04:40|6727.6|6721.6|6728.9|6722.9|6728.9|6722.9|6727.6|6721.6|0
1645196690000|2022-02-18 15:04:50|6729|6723|6729.4|6723.4|6729.9|6723.9|6727.9|6721.9|1
1645196700000|2022-02-18 15:05:00|6729.9|6723.9|6731.9|6725.9|6731.9|6725.9|6729.9|6723.9|1
1645196710000|2022-02-18 15:05:10|6730.4|6724.4|6729.5|6723.5|6730.4|6724.4|6729|6723|1
1645196720000|2022-02-18 15:05:20|6728.4|6722.4|6730.4|6724.4|6730.4|6724.4|6728.4|6722.4|2
1645196730000|2022-02-18 15:05:30|6731.4|6725.4|6731.9|6725.9|6731.9|6725.9|6730.9|6724.9|1
1645196740000|2022-02-18 15:05:40|6731.4|6725.4|6731.4|6725.4|6731.9|6725.9|6731.4|6725.4|0
1645196750000|2022-02-18 15:05:50|6731.9|6725.9|6731.4|6725.4|6731.9|6725.9|6731.4|6725.4|16
1645196760000|2022-02-18 15:06:00|6730.5|6724.5|6731.9|6725.9|6731.9|6725.9|6729.9|6723.9|3
1645196770000|2022-02-18 15:06:10|6731.4|6725.4|6731.4|6725.4|6731.9|6725.9|6730.9|6724.9|19
1645196780000|2022-02-18 15:06:20|6729.9|6723.9|6731.4|6725.4|6731.4|6725.4|6729.9|6723.9|14
1645196790000|2022-02-18 15:06:30|6731.5|6725.5|6731.4|6725.4|6731.5|6725.5|6731.4|6725.4|2
1645196800000|2022-02-18 15:06:40|6730.9|6724.9|6731.4|6725.4|6731.9|6725.9|6730.9|6724.9|11
1645196810000|2022-02-18 15:06:50|6731.9|6725.9|6731.4|6725.4|6731.9|6725.9|6731.4|6725.4|1
1645196820000|2022-02-18 15:07:00|6730.9|6724.9|6731.9|6725.9|6731.9|6725.9|6730.9|6724.9|11
1645196830000|2022-02-18 15:07:10|6731.8|6725.8|6731.9|6725.9|6731.9|6725.9|6731.8|6725.8|4
1645196840000|2022-02-18 15:07:20|6734.9|6728.9|6734.4|6728.4|6736.9|6730.9|6732.9|6726.9|65
1645196850000|2022-02-18 15:07:30|6733.9|6727.9|6734.4|6728.4|6734.4|6728.4|6733.4|6727.4|1
1645196860000|2022-02-18 15:07:40|6733.9|6727.9|6733.3|6727.3|6734.9|6728.9|6732.9|6726.9|108
1645196870000|2022-02-18 15:07:50|6733.7|6727.7|6733.3|6727.3|6733.7|6727.7|6733.3|6727.3|15
1645196880000|2022-02-18 15:08:00|6734.2|6728.2|6733.3|6727.3|6735.1|6729.1|6732.7|6726.7|164
1645196890000|2022-02-18 15:08:10|6733.7|6727.7|6733.2|6727.2|6733.8|6727.8|6733.2|6727.2|0
1645196900000|2022-02-18 15:08:20|6732.9|6726.9|6734.3|6728.3|6734.3|6728.3|6732.9|6726.9|3
1645196910000|2022-02-18 15:08:30|6734.7|6728.7|6735.2|6729.2|6735.2|6729.2|6734.3|6728.3|10
1645196920000|2022-02-18 15:08:40|6734.7|6728.7|6733.3|6727.3|6734.7|6728.7|6733.3|6727.3|5
1645196930000|2022-02-18 15:08:50|6733.7|6727.7|6734.2|6728.2|6734.2|6728.2|6733.7|6727.7|0
1645196940000|2022-02-18 15:09:00|6735.2|6729.2|6732.8|6726.8|6735.2|6729.2|6732.8|6726.8|14
1645196950000|2022-02-18 15:09:10|6732.4|6726.4|6729.3|6723.3|6732.4|6726.4|6727.8|6721.8|11
1645196960000|2022-02-18 15:09:20|6729.4|6723.4|6729.4|6723.4|6730.4|6724.4|6729.4|6723.4|3
1645196970000|2022-02-18 15:09:30|6729.8|6723.8|6730.4|6724.4|6730.4|6724.4|6729.4|6723.4|1
1645196980000|2022-02-18 15:09:40|6729.9|6723.9|6730.4|6724.4|6730.9|6724.9|6729.9|6723.9|0
1645196990000|2022-02-18 15:09:50|6730.9|6724.9|6731.8|6725.8|6731.8|6725.8|6730.9|6724.9|0
1645197000000|2022-02-18 15:10:00|6731.4|6725.4|6731.4|6725.4|6732.8|6726.8|6730.9|6724.9|1
1645197010000|2022-02-18 15:10:10|6731.9|6725.9|6730.4|6724.4|6731.9|6725.9|6729.4|6723.4|8
1645197020000|2022-02-18 15:10:20|6729.9|6723.9|6731.4|6725.4|6731.9|6725.9|6729.9|6723.9|5
1645197030000|2022-02-18 15:10:30|6731.9|6725.9|6731.9|6725.9|6731.9|6725.9|6731.9|6725.9|1
1645197040000|2022-02-18 15:10:40|6731|6725|6728.9|6722.9|6731.4|6725.4|6728.9|6722.9|5
1645197050000|2022-02-18 15:10:50|6729.4|6723.4|6727.5|6721.5|6729.4|6723.4|6727.4|6721.4|0
1645197060000|2022-02-18 15:11:00|6726.9|6720.9|6727.4|6721.4|6727.9|6721.9|6726.9|6720.9|3
1645197070000|2022-02-18 15:11:10|6726.9|6720.9|6725.8|6719.8|6727.4|6721.4|6725.8|6719.8|1
1645197080000|2022-02-18 15:11:20|6725.3|6719.3|6724.8|6718.8|6725.3|6719.3|6724.3|6718.3|0
1645197090000|2022-02-18 15:11:30|6725.3|6719.3|6725.3|6719.3|6725.3|6719.3|6725.3|6719.3|4
1645197100000|2022-02-18 15:11:40|6724.9|6718.9|6724.8|6718.8|6726.8|6720.8|6724.8|6718.8|11
1645197110000|2022-02-18 15:11:50|6724.9|6718.9|6726.3|6720.3|6726.3|6720.3|6724.8|6718.8|34
1645197120000|2022-02-18 15:12:00|6726.9|6720.9|6727.7|6721.7|6727.8|6721.8|6726.8|6720.8|4
1645197130000|2022-02-18 15:12:10|6726.9|6720.9|6724.8|6718.8|6727.3|6721.3|6724.3|6718.3|1
1645197140000|2022-02-18 15:12:20|6723.8|6717.8|6721.8|6715.8|6724.3|6718.3|6720.4|6714.4|4
1645197150000|2022-02-18 15:12:30|6722.2|6716.2|6722.3|6716.3|6722.3|6716.3|6720.9|6714.9|3
1645197160000|2022-02-18 15:12:40|6721.8|6715.8|6721.4|6715.4|6721.9|6715.9|6721.4|6715.4|11
1645197170000|2022-02-18 15:12:50|6721.8|6715.8|6721.9|6715.9|6722.3|6716.3|6721.4|6715.4|21
1645197180000|2022-02-18 15:13:00|6722.3|6716.3|6720.8|6714.8|6722.3|6716.3|6720.8|6714.8|19
1645197190000|2022-02-18 15:13:10|6720.4|6714.4|6717.3|6711.3|6720.4|6714.4|6715.4|6709.4|32
1645197200000|2022-02-18 15:13:20|6716.9|6710.9|6710.3|6704.3|6716.9|6710.9|6710.3|6704.3|19
1645197210000|2022-02-18 15:13:30|6709.9|6703.9|6710.9|6704.9|6711.3|6705.3|6709.9|6703.9|28
1645197220000|2022-02-18 15:13:40|6711.3|6705.3|6716.3|6710.3|6716.3|6710.3|6711.3|6705.3|45
1645197230000|2022-02-18 15:13:50|6717.2|6711.2|6716.8|6710.8|6717.2|6711.2|6716.8|6710.8|6
1645197240000|2022-02-18 15:14:00|6716.4|6710.4|6717.9|6711.9|6718.3|6712.3|6716.3|6710.3|18
1645197250000|2022-02-18 15:14:10|6718.3|6712.3|6720.2|6714.2|6720.7|6714.7|6718.3|6712.3|8
1645197260000|2022-02-18 15:14:20|6720.3|6714.3|6720.2|6714.2|6720.3|6714.3|6720.2|6714.2|7
1645197270000|2022-02-18 15:14:30|6720.3|6714.3|6719.3|6713.3|6720.7|6714.7|6718.8|6712.8|7
1645197280000|2022-02-18 15:14:40|6720.2|6714.2|6719.7|6713.7|6720.2|6714.2|6719.7|6713.7|6
1645197290000|2022-02-18 15:14:50|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|6720.2|6714.2|7
1645197300000|2022-02-18 15:15:00|6722.2|6716.2|6725.3|6719.3|6725.3|6719.3|6721.8|6715.8|12
1645197310000|2022-02-18 15:15:10|6725.7|6719.7|6726.3|6720.3|6727.7|6721.7|6725.4|6719.4|8
1645197320000|2022-02-18 15:15:20|6726.2|6720.2|6728.3|6722.3|6728.3|6722.3|6725.4|6719.4|5
1645197330000|2022-02-18 15:15:30|6728.4|6722.4|6728.3|6722.3|6728.4|6722.4|6728.3|6722.3|8
1645197340000|2022-02-18 15:15:40|6728.4|6722.4|6727.9|6721.9|6728.4|6722.4|6727.9|6721.9|7
1645197350000|2022-02-18 15:15:50|6727.8|6721.8|6725.3|6719.3|6727.8|6721.8|6724.9|6718.9|10
1645197360000|2022-02-18 15:16:00|6724.4|6718.4|6726.3|6720.3|6726.3|6720.3|6724.4|6718.4|15
1645197370000|2022-02-18 15:16:10|6725.8|6719.8|6725.4|6719.4|6725.8|6719.8|6725.4|6719.4|109
1645197380000|2022-02-18 15:16:20|6723.9|6717.9|6723.8|6717.8|6723.9|6717.9|6723.3|6717.3|14
1645197390000|2022-02-18 15:16:30|6724.3|6718.3|6721.9|6715.9|6724.3|6718.3|6721.4|6715.4|6
1645197400000|2022-02-18 15:16:40|6722.3|6716.3|6722.9|6716.9|6722.9|6716.9|6721.8|6715.8|25
1645197410000|2022-02-18 15:16:50|6723.3|6717.3|6719.9|6713.9|6723.3|6717.3|6719.9|6713.9|6
1645197420000|2022-02-18 15:17:00|6720.4|6714.4|6721.4|6715.4|6721.4|6715.4|6720.4|6714.4|9
1645197430000|2022-02-18 15:17:10|6720.9|6714.9|6720.9|6714.9|6720.9|6714.9|6720.9|6714.9|8
1645197440000|2022-02-18 15:17:20|6721.4|6715.4|6721.4|6715.4|6721.4|6715.4|6721.4|6715.4|4
1645197450000|2022-02-18 15:17:30|6721.9|6715.9|6722.9|6716.9|6722.9|6716.9|6721.4|6715.4|3
1645197460000|2022-02-18 15:17:40|6723.4|6717.4|6725.4|6719.4|6725.4|6719.4|6722.9|6716.9|4
1645197470000|2022-02-18 15:17:50|6726.4|6720.4|6726.9|6720.9|6727.4|6721.4|6726.4|6720.4|8
1645197480000|2022-02-18 15:18:00|6726.4|6720.4|6726.4|6720.4|6726.9|6720.9|6726.4|6720.4|6
1645197490000|2022-02-18 15:18:10|||||||||4
1645197500000|2022-02-18 15:18:20|||||||||5
1645197510000|2022-02-18 15:18:30|6726.9|6720.9|6728.4|6722.4|6728.4|6722.4|6726.9|6720.9|4
1645197520000|2022-02-18 15:18:40|6729.4|6723.4|6727.8|6721.8|6729.4|6723.4|6726.4|6720.4|5
1645197530000|2022-02-18 15:18:50|6727.4|6721.4|6727.4|6721.4|6727.5|6721.5|6727.4|6721.4|5
1645197540000|2022-02-18 15:19:00|6727.9|6721.9|6725.9|6719.9|6727.9|6721.9|6725.4|6719.4|22
1645197550000|2022-02-18 15:19:10|6726.4|6720.4|6726.4|6720.4|6726.4|6720.4|6726.4|6720.4|4
1645197560000|2022-02-18 15:19:20|6726.3|6720.3|6726.9|6720.9|6727.3|6721.3|6726.3|6720.3|19
1645197570000|2022-02-18 15:19:30|6725.4|6719.4|6725.4|6719.4|6726.3|6720.3|6724|6718|9
1645197580000|2022-02-18 15:19:40|6725.3|6719.3|6725.3|6719.3|6725.4|6719.4|6725.3|6719.3|9
1645197590000|2022-02-18 15:19:50|6725.8|6719.8|6726.5|6720.5|6726.9|6720.9|6725.8|6719.8|12
1645197600000|2022-02-18 15:20:00|6726.9|6720.9|6728.9|6722.9|6729.3|6723.3|6726.9|6720.9|12
1645197610000|2022-02-18 15:20:10|6729.4|6723.4|6728.4|6722.4|6729.9|6723.9|6728.4|6722.4|6
1645197620000|2022-02-18 15:20:20|6728.5|6722.5|6730.4|6724.4|6731.4|6725.4|6728.5|6722.5|36
1645197630000|2022-02-18 15:20:30|6729.9|6723.9|6728.5|6722.5|6729.9|6723.9|6728.5|6722.5|30
1645197640000|2022-02-18 15:20:40|6729.4|6723.4|6731|6725|6731.4|6725.4|6728.5|6722.5|7
1645197650000|2022-02-18 15:20:50|6731.4|6725.4|6733.4|6727.4|6733.9|6727.9|6731.4|6725.4|27
1645197660000|2022-02-18 15:21:00|6732.9|6726.9|6736.9|6730.9|6737.4|6731.4|6732.9|6726.9|38
1645197670000|2022-02-18 15:21:10|6737.4|6731.4|6735.5|6729.5|6737.4|6731.4|6735.5|6729.5|10
1645197680000|2022-02-18 15:21:20|6735.4|6729.4|6735.4|6729.4|6736|6730|6734.9|6728.9|11
1645197690000|2022-02-18 15:21:30|6734.5|6728.5|6736.4|6730.4|6737.4|6731.4|6734.5|6728.5|30
1645197700000|2022-02-18 15:21:40|6735.9|6729.9|6735.4|6729.4|6735.9|6729.9|6734.5|6728.5|18
1645197710000|2022-02-18 15:21:50|6735.5|6729.5|6734.9|6728.9|6735.5|6729.5|6734.9|6728.9|26
1645197720000|2022-02-18 15:22:00|6733.4|6727.4|6732.9|6726.9|6734|6728|6731.9|6725.9|39
1645197730000|2022-02-18 15:22:10|6732.4|6726.4|6733.4|6727.4|6733.4|6727.4|6732.4|6726.4|13
1645197740000|2022-02-18 15:22:20|6733.5|6727.5|6734.4|6728.4|6734.4|6728.4|6733.5|6727.5|23
1645197750000|2022-02-18 15:22:30|6734.3|6728.3|6734.4|6728.4|6734.4|6728.4|6733.4|6727.4|35
1645197760000|2022-02-18 15:22:40|6733.9|6727.9|6732.9|6726.9|6733.9|6727.9|6732.4|6726.4|7
1645197770000|2022-02-18 15:22:50|6732.4|6726.4|6732.5|6726.5|6733.4|6727.4|6732.4|6726.4|5
1645197780000|2022-02-18 15:23:00|6733.9|6727.9|6734.4|6728.4|6734.4|6728.4|6733.9|6727.9|53
1645197790000|2022-02-18 15:23:10|6733.9|6727.9|6733.4|6727.4|6733.9|6727.9|6733.4|6727.4|1
1645197800000|2022-02-18 15:23:20|6732.9|6726.9|6732.4|6726.4|6732.9|6726.9|6732.4|6726.4|4
1645197810000|2022-02-18 15:23:30|6732.9|6726.9|6733.4|6727.4|6733.4|6727.4|6732|6726|38
1645197820000|2022-02-18 15:23:40|6733.3|6727.3|6733.4|6727.4|6733.4|6727.4|6732.9|6726.9|19
1645197830000|2022-02-18 15:23:50|6732.9|6726.9|6737.4|6731.4|6737.4|6731.4|6732.9|6726.9|15
1645197840000|2022-02-18 15:24:00|6736.9|6730.9|6738.4|6732.4|6738.4|6732.4|6736.9|6730.9|19
1645197850000|2022-02-18 15:24:10|6737.9|6731.9|6738.4|6732.4|6738.9|6732.9|6737.9|6731.9|24
1645197860000|2022-02-18 15:24:20|6738.9|6732.9|6738.4|6732.4|6740.3|6734.3|6738.4|6732.4|14
1645197870000|2022-02-18 15:24:30|6738.5|6732.5|6740.4|6734.4|6740.9|6734.9|6738.5|6732.5|34
1645197880000|2022-02-18 15:24:40|6740.9|6734.9|6740.5|6734.5|6742.8|6736.8|6740.5|6734.5|52
1645197890000|2022-02-18 15:24:50|6740.3|6734.3|6738.9|6732.9|6740.3|6734.3|6737.8|6731.8|11
1645197900000|2022-02-18 15:25:00|6739.3|6733.3|6738.3|6732.3|6739.3|6733.3|6738.3|6732.3|22
1645197910000|2022-02-18 15:25:10|6738.8|6732.8|6738.4|6732.4|6738.8|6732.8|6737.9|6731.9|12
1645197920000|2022-02-18 15:25:20|6738.9|6732.9|6739.3|6733.3|6739.3|6733.3|6738.9|6732.9|15
1645197930000|2022-02-18 15:25:30|6740.2|6734.2|6739.8|6733.8|6740.2|6734.2|6739.3|6733.3|13
1645197940000|2022-02-18 15:25:40|6740.8|6734.8|6741.3|6735.3|6741.3|6735.3|6740.8|6734.8|3
1645197950000|2022-02-18 15:25:50|6740.4|6734.4|6740.3|6734.3|6740.4|6734.4|6739.8|6733.8|1
1645197960000|2022-02-18 15:26:00|6739.3|6733.3|6740.3|6734.3|6740.3|6734.3|6739.3|6733.3|8
1645197970000|2022-02-18 15:26:10|6739.9|6733.9|6738.1|6732.1|6740.3|6734.3|6738.1|6732.1|5
1645197980000|2022-02-18 15:26:20|6736.4|6730.4|6737.3|6731.3|6738.3|6732.3|6735.8|6729.8|15
1645197990000|2022-02-18 15:26:30|6736.3|6730.3|6735.4|6729.4|6736.3|6730.3|6735.4|6729.4|4
1645198000000|2022-02-18 15:26:40|6735.3|6729.3|6735.3|6729.3|6735.8|6729.8|6734.8|6728.8|9
1645198010000|2022-02-18 15:26:50|6736.3|6730.3|6737.8|6731.8|6737.8|6731.8|6736.3|6730.3|10
1645198020000|2022-02-18 15:27:00|6738.3|6732.3|6739.3|6733.3|6739.3|6733.3|6738.3|6732.3|1
1645198030000|2022-02-18 15:27:10|6739.8|6733.8|6738.8|6732.8|6739.8|6733.8|6738.8|6732.8|11
1645198040000|2022-02-18 15:27:20|6739.3|6733.3|6738.9|6732.9|6740.8|6734.8|6738.8|6732.8|149
1645198050000|2022-02-18 15:27:30|6737.4|6731.4|6739.4|6733.4|6739.4|6733.4|6737.4|6731.4|25
1645198060000|2022-02-18 15:27:40|6739.9|6733.9|6739.9|6733.9|6739.9|6733.9|6739.9|6733.9|4
1645198070000|2022-02-18 15:27:50|6739.4|6733.4|6738.4|6732.4|6739.4|6733.4|6738.4|6732.4|5
1645198080000|2022-02-18 15:28:00|6738.9|6732.9|6736.9|6730.9|6738.9|6732.9|6736.4|6730.4|6
1645198090000|2022-02-18 15:28:10|6735.5|6729.5|6734.9|6728.9|6735.5|6729.5|6734.9|6728.9|4
1645198100000|2022-02-18 15:28:20|6734.4|6728.4|6734.4|6728.4|6734.4|6728.4|6734.4|6728.4|0
1645198110000|2022-02-18 15:28:30|6734.9|6728.9|6733.4|6727.4|6734.9|6728.9|6732.9|6726.9|4
1645198120000|2022-02-18 15:28:40|6732.9|6726.9|6732.4|6726.4|6732.9|6726.9|6732.4|6726.4|0
1645198130000|2022-02-18 15:28:50|6732.9|6726.9|6732.9|6726.9|6732.9|6726.9|6732.9|6726.9|8
1645198140000|2022-02-18 15:29:00|6732.4|6726.4|6730.4|6724.4|6732.4|6726.4|6729.9|6723.9|5
1645198150000|2022-02-18 15:29:10|6729.9|6723.9|6728.9|6722.9|6730.4|6724.4|6728.9|6722.9|8
1645198160000|2022-02-18 15:29:20|6728.4|6722.4|6728.4|6722.4|6728.4|6722.4|6727.4|6721.4|111
1645198170000|2022-02-18 15:29:30|6728.9|6722.9|6729.4|6723.4|6729.4|6723.4|6727.9|6721.9|13
1645198180000|2022-02-18 15:29:40|6728.9|6722.9|6730.4|6724.4|6730.8|6724.8|6728.9|6722.9|4
1645198190000|2022-02-18 15:29:50|6729.9|6723.9|6729.9|6723.9|6729.9|6723.9|6729.9|6723.9|1
1645198200000|2022-02-18 15:30:00|6730.4|6724.4|6732.4|6726.4|6732.9|6726.9|6730.4|6724.4|8
1645198210000|2022-02-18 15:30:10|6733.3|6727.3|6735.4|6729.4|6735.4|6729.4|6733.3|6727.3|4
1645198220000|2022-02-18 15:30:20|6734.5|6728.5|6733.4|6727.4|6736.4|6730.4|6733.4|6727.4|13
1645198230000|2022-02-18 15:30:30|6734.9|6728.9|6735.4|6729.4|6735.4|6729.4|6734.9|6728.9|4
1645198240000|2022-02-18 15:30:40|6736.4|6730.4|6737.4|6731.4|6737.4|6731.4|6736.4|6730.4|1
1645198250000|2022-02-18 15:30:50|6737.9|6731.9|6736.4|6730.4|6738.4|6732.4|6735.4|6729.4|1
1645198260000|2022-02-18 15:31:00|6735.9|6729.9|6732.4|6726.4|6735.9|6729.9|6732.4|6726.4|6
1645198270000|2022-02-18 15:31:10|6732.9|6726.9|6732.9|6726.9|6733.4|6727.4|6732.4|6726.4|4
1645198280000|2022-02-18 15:31:20|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|1
1645198290000|2022-02-18 15:31:30|6731.4|6725.4|6730.5|6724.5|6731.9|6725.9|6730.5|6724.5|3
1645198300000|2022-02-18 15:31:40|6731.4|6725.4|6731.9|6725.9|6732.4|6726.4|6730.9|6724.9|1
1645198310000|2022-02-18 15:31:50|6730.9|6724.9|6729.4|6723.4|6730.9|6724.9|6729.4|6723.4|8
1645198320000|2022-02-18 15:32:00|6730.4|6724.4|6730.9|6724.9|6731.4|6725.4|6729.9|6723.9|3
1645198330000|2022-02-18 15:32:10|6731|6725|6730.3|6724.3|6731.4|6725.4|6730.3|6724.3|25
1645198340000|2022-02-18 15:32:20|6730.4|6724.4|6733.4|6727.4|6733.4|6727.4|6730.4|6724.4|20
1645198350000|2022-02-18 15:32:30|6733.5|6727.5|6734.5|6728.5|6734.5|6728.5|6733.5|6727.5|4
1645198360000|2022-02-18 15:32:40|6734.4|6728.4|6733.4|6727.4|6734.4|6728.4|6733.4|6727.4|2
1645198370000|2022-02-18 15:32:50|6733.9|6727.9|6732.4|6726.4|6733.9|6727.9|6732.4|6726.4|2
1645198380000|2022-02-18 15:33:00|6733.4|6727.4|6732.4|6726.4|6733.4|6727.4|6731.9|6725.9|5
1645198390000|2022-02-18 15:33:10|||||||||4
1645198400000|2022-02-18 15:33:20|6732.5|6726.5|6732.9|6726.9|6733.4|6727.4|6732.5|6726.5|1
1645198410000|2022-02-18 15:33:30|6734.4|6728.4|6734.4|6728.4|6735.9|6729.9|6733.4|6727.4|117
1645198420000|2022-02-18 15:33:40|6734.3|6728.3|6739.4|6733.4|6740.4|6734.4|6734.3|6728.3|15
1645198430000|2022-02-18 15:33:50|6739|6733|6738.4|6732.4|6739.4|6733.4|6737.4|6731.4|5
1645198440000|2022-02-18 15:34:00|6738.5|6732.5|6738.4|6732.4|6738.5|6732.5|6738|6732|13
1645198450000|2022-02-18 15:34:10|6737.5|6731.5|6737.4|6731.4|6737.5|6731.5|6737.4|6731.4|31
1645198460000|2022-02-18 15:34:20|6737|6731|6733|6727|6737|6731|6733|6727|7
1645198470000|2022-02-18 15:34:30|6733.4|6727.4|6733.9|6727.9|6734.9|6728.9|6733.4|6727.4|6
1645198480000|2022-02-18 15:34:40|6734.8|6728.8|6735|6729|6735|6729|6734.8|6728.8|6
1645198490000|2022-02-18 15:34:50|6734.5|6728.5|6734.5|6728.5|6734.5|6728.5|6734.5|6728.5|0
1645198500000|2022-02-18 15:35:00|6735|6729|6735.9|6729.9|6735.9|6729.9|6735|6729|1
1645198510000|2022-02-18 15:35:10|6736|6730|6734.5|6728.5|6736.9|6730.9|6734.5|6728.5|23
1645198520000|2022-02-18 15:35:20|6734.6|6728.6|6734.4|6728.4|6734.9|6728.9|6734.4|6728.4|5
1645198530000|2022-02-18 15:35:30|6735.9|6729.9|6734.4|6728.4|6735.9|6729.9|6733.9|6727.9|5
1645198540000|2022-02-18 15:35:40|6735.4|6729.4|6734.9|6728.9|6735.4|6729.4|6734.9|6728.9|1
1645198560000|2022-02-18 15:36:00|6735.9|6729.9|6737.4|6731.4|6737.4|6731.4|6735.9|6729.9|15
1645198570000|2022-02-18 15:36:10|6736.9|6730.9|6737.4|6731.4|6737.4|6731.4|6735.9|6729.9|3
1645198580000|2022-02-18 15:36:20|6736.9|6730.9|6736.9|6730.9|6736.9|6730.9|6736.9|6730.9|0
1645198590000|2022-02-18 15:36:30|6737.4|6731.4|6738.9|6732.9|6738.9|6732.9|6736.9|6730.9|6
1645198600000|2022-02-18 15:36:40|6739.4|6733.4|6737.4|6731.4|6739.4|6733.4|6737.4|6731.4|5
1645198610000|2022-02-18 15:36:50|6736.4|6730.4|6736.4|6730.4|6736.4|6730.4|6736.4|6730.4|0
1645198620000|2022-02-18 15:37:00|6735.9|6729.9|6735.9|6729.9|6735.9|6729.9|6735.9|6729.9|2
1645198630000|2022-02-18 15:37:10|6734.5|6728.5|6734.4|6728.4|6734.5|6728.5|6732.9|6726.9|0
1645198650000|2022-02-18 15:37:30|6734.9|6728.9|6736.8|6730.8|6736.8|6730.8|6734.4|6728.4|4
1645198660000|2022-02-18 15:37:40|6736.4|6730.4|6736.4|6730.4|6738.9|6732.9|6735.9|6729.9|5
1645198670000|2022-02-18 15:37:50|6738|6732|6738.4|6732.4|6738.9|6732.9|6738|6732|4
1645198680000|2022-02-18 15:38:00|6738|6732|6736.9|6730.9|6738|6732|6735.9|6729.9|6
1645198690000|2022-02-18 15:38:10|6737.4|6731.4|6738.4|6732.4|6738.4|6732.4|6736.9|6730.9|2
1645198700000|2022-02-18 15:38:20|6737.9|6731.9|6736.9|6730.9|6737.9|6731.9|6736.9|6730.9|1
1645198710000|2022-02-18 15:38:30|6737.4|6731.4|6737.4|6731.4|6737.4|6731.4|6737.4|6731.4|1
1645198720000|2022-02-18 15:38:40|6737.9|6731.9|6737.4|6731.4|6737.9|6731.9|6737.4|6731.4|0
1645198730000|2022-02-18 15:38:50|6737.3|6731.3|6737.4|6731.4|6737.4|6731.4|6736.9|6730.9|1
1645198740000|2022-02-18 15:39:00|6737.5|6731.5|6737.4|6731.4|6738.4|6732.4|6737.4|6731.4|5
1645198750000|2022-02-18 15:39:10|6737.9|6731.9|6737.4|6731.4|6737.9|6731.9|6737.4|6731.4|2
1645198760000|2022-02-18 15:39:20|6736.9|6730.9|6736.9|6730.9|6736.9|6730.9|6736.9|6730.9|2
1645198770000|2022-02-18 15:39:30|6737.9|6731.9|6737.4|6731.4|6738.4|6732.4|6737.4|6731.4|4
1645198780000|2022-02-18 15:39:40|6736.9|6730.9|6733.4|6727.4|6736.9|6730.9|6733.4|6727.4|3
1645198790000|2022-02-18 15:39:50|6732.9|6726.9|6733.4|6727.4|6733.4|6727.4|6732.9|6726.9|4
1645198800000|2022-02-18 15:40:00|6733.9|6727.9|6733.9|6727.9|6734.4|6728.4|6733.4|6727.4|2
1645198810000|2022-02-18 15:40:10|6733.5|6727.5|6733.4|6727.4|6733.5|6727.5|6732.4|6726.4|1
1645198820000|2022-02-18 15:40:20|6732.9|6726.9|6733.4|6727.4|6733.4|6727.4|6732.4|6726.4|9
1645198830000|2022-02-18 15:40:30|6733.9|6727.9|6731.9|6725.9|6733.9|6727.9|6731.4|6725.4|4
1645198840000|2022-02-18 15:40:40|6732.4|6726.4|6730.5|6724.5|6732.4|6726.4|6730.5|6724.5|3
1645198850000|2022-02-18 15:40:50|6729.4|6723.4|6729.4|6723.4|6729.4|6723.4|6729.4|6723.4|1
1645198860000|2022-02-18 15:41:00|6728|6722|6728.4|6722.4|6729.4|6723.4|6728|6722|8
1645198870000|2022-02-18 15:41:10|6728.5|6722.5|6727.5|6721.5|6728.5|6722.5|6727.5|6721.5|1
1645198880000|2022-02-18 15:41:20|6727.9|6721.9|6728.9|6722.9|6729.4|6723.4|6727.9|6721.9|4
1645198890000|2022-02-18 15:41:30|6729.4|6723.4|6729.4|6723.4|6729.9|6723.9|6728.9|6722.9|3
1645198900000|2022-02-18 15:41:40|6729.9|6723.9|6730.8|6724.8|6730.9|6724.9|6729.9|6723.9|5
1645198910000|2022-02-18 15:41:50|6729.9|6723.9|6732.9|6726.9|6732.9|6726.9|6729.4|6723.4|15
1645198920000|2022-02-18 15:42:00|6731|6725|6731.4|6725.4|6732.4|6726.4|6730.4|6724.4|7
1645198930000|2022-02-18 15:42:10|6730.4|6724.4|6731.4|6725.4|6731.9|6725.9|6730.4|6724.4|0
1645198940000|2022-02-18 15:42:20|6731.9|6725.9|6731.9|6725.9|6732.4|6726.4|6731.9|6725.9|1
1645198950000|2022-02-18 15:42:30|6732.4|6726.4|6733.4|6727.4|6733.4|6727.4|6732.4|6726.4|3
1645198960000|2022-02-18 15:42:40|6733.9|6727.9|6734.4|6728.4|6735.4|6729.4|6733.4|6727.4|2
1645198970000|2022-02-18 15:42:50|6735.4|6729.4|6736.9|6730.9|6737|6731|6734.9|6728.9|2
1645198980000|2022-02-18 15:43:00|6736.4|6730.4|6737.4|6731.4|6738.4|6732.4|6735.9|6729.9|6
1645198990000|2022-02-18 15:43:10|6736.4|6730.4|6736.4|6730.4|6736.4|6730.4|6735.4|6729.4|0
1645199000000|2022-02-18 15:43:20|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|1
1645199010000|2022-02-18 15:43:30|6734.9|6728.9|6734.9|6728.9|6734.9|6728.9|6734.4|6728.4|5
1645199020000|2022-02-18 15:43:40|6735|6729|6734.4|6728.4|6735.4|6729.4|6733.9|6727.9|0
1645199030000|2022-02-18 15:43:50|6734.9|6728.9|6734.4|6728.4|6735.4|6729.4|6734.4|6728.4|0
1645199040000|2022-02-18 15:44:00|6732.5|6726.5|6733.9|6727.9|6733.9|6727.9|6732.5|6726.5|3
1645199050000|2022-02-18 15:44:10|6733.5|6727.5|6733.9|6727.9|6733.9|6727.9|6733.4|6727.4|0
1645199060000|2022-02-18 15:44:20|6734.4|6728.4|6735.4|6729.4|6735.4|6729.4|6733.9|6727.9|4
1645199070000|2022-02-18 15:44:30|||||||||2
1645199080000|2022-02-18 15:44:40|6736.4|6730.4|6734.9|6728.9|6736.4|6730.4|6734.9|6728.9|1
1645199090000|2022-02-18 15:44:50|6734.4|6728.4|6735.4|6729.4|6735.4|6729.4|6734.4|6728.4|1
1645199100000|2022-02-18 15:45:00|6735.9|6729.9|6735.4|6729.4|6736.4|6730.4|6735.4|6729.4|1
1645199110000|2022-02-18 15:45:10|6734.9|6728.9|6734.4|6728.4|6734.9|6728.9|6734.4|6728.4|0
1645199120000|2022-02-18 15:45:20|6736.6|6730.6|6739.8|6733.8|6739.9|6733.9|6736.6|6730.6|4
1645199130000|2022-02-18 15:45:30|6739.4|6733.4|6738.4|6732.4|6739.4|6733.4|6738.4|6732.4|3
1645199140000|2022-02-18 15:45:40|6739.4|6733.4|6738.4|6732.4|6739.4|6733.4|6738.4|6732.4|1
1645199150000|2022-02-18 15:45:50|6738.9|6732.9|6737.4|6731.4|6738.9|6732.9|6737.4|6731.4|1
1645199160000|2022-02-18 15:46:00|6737.5|6731.5|6739.4|6733.4|6739.4|6733.4|6737.5|6731.5|14
1645199170000|2022-02-18 15:46:10|6739.9|6733.9|6738.9|6732.9|6739.9|6733.9|6738.4|6732.4|6
1645199180000|2022-02-18 15:46:20|6739|6733|6739.4|6733.4|6739.4|6733.4|6739|6733|0
1645199190000|2022-02-18 15:46:30|6738.9|6732.9|6739.4|6733.4|6739.4|6733.4|6738.4|6732.4|2
1645199200000|2022-02-18 15:46:40|6739.9|6733.9|6739.4|6733.4|6740.5|6734.5|6739.4|6733.4|1
1645199210000|2022-02-18 15:46:50|6738.9|6732.9|6737.4|6731.4|6739.4|6733.4|6737.4|6731.4|0
1645199220000|2022-02-18 15:47:00|6736.9|6730.9|6738.4|6732.4|6738.5|6732.5|6736.9|6730.9|10
1645199230000|2022-02-18 15:47:10|6737.9|6731.9|6737.4|6731.4|6737.9|6731.9|6736.9|6730.9|2
1645199240000|2022-02-18 15:47:20|6736.9|6730.9|6738.4|6732.4|6738.4|6732.4|6736.9|6730.9|2
1645199250000|2022-02-18 15:47:30|6738.3|6732.3|6737.4|6731.4|6738.4|6732.4|6737.4|6731.4|1
1645199260000|2022-02-18 15:47:40|6736.9|6730.9|6737.4|6731.4|6737.4|6731.4|6736.9|6730.9|0
1645199270000|2022-02-18 15:47:50|6737.5|6731.5|6737.4|6731.4|6737.5|6731.5|6736.9|6730.9|165
1645199280000|2022-02-18 15:48:00|6737.5|6731.5|6737.5|6731.5|6737.5|6731.5|6737.5|6731.5|3
1645199290000|2022-02-18 15:48:10|6736.9|6730.9|6730.9|6724.9|6736.9|6730.9|6730.9|6724.9|6
1645199300000|2022-02-18 15:48:20|6731.4|6725.4|6730.9|6724.9|6731.4|6725.4|6730|6724|2
1645199310000|2022-02-18 15:48:30|6730.4|6724.4|6730.9|6724.9|6730.9|6724.9|6730.4|6724.4|3
1645199320000|2022-02-18 15:48:40|6731.4|6725.4|6732.5|6726.5|6732.5|6726.5|6731.4|6725.4|3
1645199330000|2022-02-18 15:48:50|6733.5|6727.5|6733.5|6727.5|6733.5|6727.5|6733.5|6727.5|107
1645199340000|2022-02-18 15:49:00|6734|6728|6734.4|6728.4|6735|6729|6734|6728|5
1645199350000|2022-02-18 15:49:10|6733.4|6727.4|6733.9|6727.9|6733.9|6727.9|6733.4|6727.4|107
1645199360000|2022-02-18 15:49:20|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|2
1645199370000|2022-02-18 15:49:30|6731.9|6725.9|6732.9|6726.9|6733.9|6727.9|6731.9|6725.9|6
1645199380000|2022-02-18 15:49:40|6733.4|6727.4|6731.9|6725.9|6733.4|6727.4|6731.4|6725.4|2
1645199390000|2022-02-18 15:49:50|6732.4|6726.4|6735.9|6729.9|6735.9|6729.9|6732.4|6726.4|3
1645199400000|2022-02-18 15:50:00|6735.4|6729.4|6733.5|6727.5|6735.9|6729.9|6733.5|6727.5|4
1645199410000|2022-02-18 15:50:10|6733|6727|6734.4|6728.4|6734.4|6728.4|6732.4|6726.4|3
1645199420000|2022-02-18 15:50:20|6734|6728|6733.4|6727.4|6734.4|6728.4|6732.9|6726.9|4
1645199430000|2022-02-18 15:50:30|6734.4|6728.4|6732.9|6726.9|6734.4|6728.4|6732.9|6726.9|2
1645199440000|2022-02-18 15:50:40|6734|6728|6732.4|6726.4|6734|6728|6732.4|6726.4|8
1645199450000|2022-02-18 15:50:50|6731.9|6725.9|6733|6727|6733.4|6727.4|6730.9|6724.9|3
1645199460000|2022-02-18 15:51:00|6732.5|6726.5|6731.9|6725.9|6732.5|6726.5|6731.4|6725.4|10
1645199470000|2022-02-18 15:51:10|6732.3|6726.3|6733.4|6727.4|6733.4|6727.4|6732.3|6726.3|4
1645199480000|2022-02-18 15:51:20|6732.9|6726.9|6731.5|6725.5|6733.4|6727.4|6731.5|6725.5|1
1645199490000|2022-02-18 15:51:30|6730.5|6724.5|6731.4|6725.4|6731.4|6725.4|6730.4|6724.4|7
1645199500000|2022-02-18 15:51:40|6731.5|6725.5|6731.4|6725.4|6731.9|6725.9|6731.4|6725.4|2
1645199510000|2022-02-18 15:51:50|6732.3|6726.3|6732.4|6726.4|6732.4|6726.4|6732.3|6726.3|2
1645199520000|2022-02-18 15:52:00|6731.9|6725.9|6731.4|6725.4|6732.4|6726.4|6731.4|6725.4|4
1645199530000|2022-02-18 15:52:10|6730.4|6724.4|6730.4|6724.4|6730.4|6724.4|6730|6724|2
1645199540000|2022-02-18 15:52:20|6730|6724|6729.4|6723.4|6730|6724|6729.4|6723.4|5
1645199550000|2022-02-18 15:52:30|6729.9|6723.9|6729.9|6723.9|6729.9|6723.9|6729.9|6723.9|4
1645199560000|2022-02-18 15:52:40|6729.4|6723.4|6728.9|6722.9|6729.4|6723.4|6728.9|6722.9|3
1645199570000|2022-02-18 15:52:50|6728.5|6722.5|6729.4|6723.4|6729.4|6723.4|6728.5|6722.5|3
1645199580000|2022-02-18 15:53:00|6729.5|6723.5|6729.5|6723.5|6729.5|6723.5|6729.4|6723.4|12
1645199590000|2022-02-18 15:53:10|6729.4|6723.4|6728.9|6722.9|6729.4|6723.4|6728.9|6722.9|3
1645199600000|2022-02-18 15:53:20|6729.4|6723.4|6729.5|6723.5|6729.5|6723.5|6729|6723|1
1645199610000|2022-02-18 15:53:30|6730|6724|6730.5|6724.5|6730.5|6724.5|6729.9|6723.9|4
1645199620000|2022-02-18 15:53:40|6730.4|6724.4|6730.4|6724.4|6730.4|6724.4|6729.9|6723.9|4
1645199630000|2022-02-18 15:53:50|6729.9|6723.9|6729.4|6723.4|6730.4|6724.4|6729.4|6723.4|4
1645199640000|2022-02-18 15:54:00|6729.5|6723.5|6730.4|6724.4|6730.4|6724.4|6729.5|6723.5|4
1645199650000|2022-02-18 15:54:10|6729.5|6723.5|6730.4|6724.4|6730.4|6724.4|6729.4|6723.4|1
1645199660000|2022-02-18 15:54:20|6729.9|6723.9|6729.4|6723.4|6730.4|6724.4|6729.4|6723.4|3
1645199670000|2022-02-18 15:54:30|||||||||10
1645199680000|2022-02-18 15:54:40|6729.5|6723.5|6729.9|6723.9|6730.4|6724.4|6729.4|6723.4|14
1645199690000|2022-02-18 15:54:50|6729.4|6723.4|6730.4|6724.4|6730.4|6724.4|6729.4|6723.4|1
1645199700000|2022-02-18 15:55:00|6729.9|6723.9|6729.4|6723.4|6730.4|6724.4|6729.4|6723.4|0
1645199710000|2022-02-18 15:55:10|6722.9|6716.9|6723.4|6717.4|6723.4|6717.4|6720.9|6714.9|10
1645199720000|2022-02-18 15:55:20|6722.5|6716.5|6721.9|6715.9|6722.5|6716.5|6721|6715|18
1645199730000|2022-02-18 15:55:30|6722.4|6716.4|6721.5|6715.5|6722.4|6716.4|6721.5|6715.5|1
1645199740000|2022-02-18 15:55:40|6721.9|6715.9|6724.4|6718.4|6724.4|6718.4|6721.4|6715.4|7
1645199750000|2022-02-18 15:55:50|6725.4|6719.4|6724.9|6718.9|6725.4|6719.4|6724.9|6718.9|2
1645199760000|2022-02-18 15:56:00|6724.5|6718.5|6725.4|6719.4|6725.9|6719.9|6724.4|6718.4|4
1645199770000|2022-02-18 15:56:10|6724.4|6718.4|6724.9|6718.9|6724.9|6718.9|6724.4|6718.4|1
1645199780000|2022-02-18 15:56:20|6725.4|6719.4|6726.9|6720.9|6727.4|6721.4|6725.4|6719.4|8
1645199790000|2022-02-18 15:56:30|6726.4|6720.4|6726.4|6720.4|6726.9|6720.9|6726.4|6720.4|0
1645199800000|2022-02-18 15:56:40|6727.9|6721.9|6730.4|6724.4|6730.4|6724.4|6727.9|6721.9|9
1645199810000|2022-02-18 15:56:50|6729.9|6723.9|6730|6724|6730.4|6724.4|6729.5|6723.5|14
1645199820000|2022-02-18 15:57:00|6729.9|6723.9|6730.4|6724.4|6730.4|6724.4|6729.9|6723.9|118
1645199830000|2022-02-18 15:57:10|6730.9|6724.9|6729.4|6723.4|6730.9|6724.9|6729.4|6723.4|5
1645199840000|2022-02-18 15:57:20|6728.9|6722.9|6726|6720|6728.9|6722.9|6725.5|6719.5|3
1645199850000|2022-02-18 15:57:30|6726.4|6720.4|6724.9|6718.9|6726.4|6720.4|6724.5|6718.5|15
1645199860000|2022-02-18 15:57:40|6724.5|6718.5|6724|6718|6724.5|6718.5|6723.5|6717.5|3
1645199870000|2022-02-18 15:57:50|6724.4|6718.4|6723.9|6717.9|6724.4|6718.4|6723.9|6717.9|1
1645199880000|2022-02-18 15:58:00|6724.4|6718.4|6725.5|6719.5|6725.5|6719.5|6724.4|6718.4|3
1645199890000|2022-02-18 15:58:10|6724.5|6718.5|6723.5|6717.5|6724.5|6718.5|6723.5|6717.5|4
1645199900000|2022-02-18 15:58:20|6721.5|6715.5|6722|6716|6722.4|6716.4|6721.4|6715.4|7
1645199910000|2022-02-18 15:58:30|6722.4|6716.4|6722.4|6716.4|6723.4|6717.4|6722|6716|14
1645199920000|2022-02-18 15:58:40|6722.9|6716.9|6723.4|6717.4|6723.4|6717.4|6722.9|6716.9|1
1645199930000|2022-02-18 15:58:50|6723.9|6717.9|6723.9|6717.9|6724.4|6718.4|6723.9|6717.9|2
1645199940000|2022-02-18 15:59:00|6723.4|6717.4|6723.4|6717.4|6724.4|6718.4|6722.9|6716.9|2
1645199950000|2022-02-18 15:59:10|6722.9|6716.9|6724.4|6718.4|6724.4|6718.4|6722.9|6716.9|1
1645199960000|2022-02-18 15:59:20|6723.9|6717.9|6722.4|6716.4|6724.4|6718.4|6721.5|6715.5|1
1645199970000|2022-02-18 15:59:30|6722.5|6716.5|6724.4|6718.4|6724.4|6718.4|6722.5|6716.5|0
1645199980000|2022-02-18 15:59:40|6723.9|6717.9|6723.9|6717.9|6723.9|6717.9|6723.9|6717.9|1
1645199990000|2022-02-18 15:59:50|6724.4|6718.4|6724.4|6718.4|6725.4|6719.4|6724.4|6718.4|7
1645200000000|2022-02-18 16:00:00|6725.9|6719.9|6724.4|6718.4|6725.9|6719.9|6722.9|6716.9|13
1645200010000|2022-02-18 16:00:10|6723.9|6717.9|6722|6716|6723.9|6717.9|6721.5|6715.5|7
1645200020000|2022-02-18 16:00:20|6722.4|6716.4|6722.9|6716.9|6723.4|6717.4|6721.5|6715.5|0
1645200030000|2022-02-18 16:00:30|6723.4|6717.4|6722.4|6716.4|6723.4|6717.4|6722.4|6716.4|1
1645200040000|2022-02-18 16:00:40|6722.9|6716.9|6724.9|6718.9|6724.9|6718.9|6722.9|6716.9|1
1645200050000|2022-02-18 16:00:50|6725.4|6719.4|6724.4|6718.4|6725.4|6719.4|6723.9|6717.9|0
1645200060000|2022-02-18 16:01:00|6724.5|6718.5|6725.4|6719.4|6725.4|6719.4|6724.5|6718.5|0
1645200070000|2022-02-18 16:01:10|6725.9|6719.9|6725.4|6719.4|6725.9|6719.9|6725.4|6719.4|1
1645200080000|2022-02-18 16:01:20|6725.9|6719.9|6725.9|6719.9|6725.9|6719.9|6725.9|6719.9|0
1645200090000|2022-02-18 16:01:30|6725.4|6719.4|6723.9|6717.9|6725.4|6719.4|6723.9|6717.9|1
1645200100000|2022-02-18 16:01:40|6724.4|6718.4|6722.9|6716.9|6724.9|6718.9|6722.9|6716.9|0
1645200110000|2022-02-18 16:01:50|6723.4|6717.4|6719.5|6713.5|6723.4|6717.4|6719.5|6713.5|2
1645200120000|2022-02-18 16:02:00|6719.4|6713.4|6719.4|6713.4|6719.9|6713.9|6719.4|6713.4|3
1645200130000|2022-02-18 16:02:10|6719.9|6713.9|6719.4|6713.4|6719.9|6713.9|6719.4|6713.4|0
1645200140000|2022-02-18 16:02:20|6719.3|6713.3|6716.5|6710.5|6719.3|6713.3|6716.4|6710.4|16
1645200150000|2022-02-18 16:02:30|6716.9|6710.9|6718.4|6712.4|6718.4|6712.4|6716.9|6710.9|2
1645200160000|2022-02-18 16:02:40|6717.9|6711.9|6717.9|6711.9|6718.4|6712.4|6716.9|6710.9|0
1645200170000|2022-02-18 16:02:50|6717.4|6711.4|6717.9|6711.9|6717.9|6711.9|6717.4|6711.4|0
1645200180000|2022-02-18 16:03:00|6717.4|6711.4|6717.9|6711.9|6717.9|6711.9|6716.9|6710.9|0
1645200190000|2022-02-18 16:03:10|6717.4|6711.4|6716.5|6710.5|6718.5|6712.5|6716.5|6710.5|3
1645200200000|2022-02-18 16:03:20|6717|6711|6718|6712|6718|6712|6717|6711|5
1645200210000|2022-02-18 16:03:30|6718.4|6712.4|6718.4|6712.4|6718.4|6712.4|6718.4|6712.4|0
1645200220000|2022-02-18 16:03:40|6721.4|6715.4|6721.4|6715.4|6721.9|6715.9|6721.4|6715.4|2
1645200230000|2022-02-18 16:03:50|6722.4|6716.4|6722.9|6716.9|6724.4|6718.4|6721.9|6715.9|1
1645200240000|2022-02-18 16:04:00|6722|6716|6722.4|6716.4|6722.4|6716.4|6719.9|6713.9|1
1645200250000|2022-02-18 16:04:10|6721.9|6715.9|6723.4|6717.4|6724.4|6718.4|6721.9|6715.9|9
1645200260000|2022-02-18 16:04:20|6722.9|6716.9|6719.9|6713.9|6722.9|6716.9|6719.9|6713.9|4
1645200270000|2022-02-18 16:04:30|6720.9|6714.9|6721.9|6715.9|6721.9|6715.9|6720.4|6714.4|0
1645200280000|2022-02-18 16:04:40|6722.4|6716.4|6722.9|6716.9|6723.4|6717.4|6720.9|6714.9|484
1645200290000|2022-02-18 16:04:50|6723.4|6717.4|6724.4|6718.4|6724.4|6718.4|6722.9|6716.9|2
1645200300000|2022-02-18 16:05:00|6722.5|6716.5|6721.9|6715.9|6722.9|6716.9|6720.4|6714.4|6
1645200310000|2022-02-18 16:05:10|6720.9|6714.9|6721.4|6715.4|6721.4|6715.4|6719.9|6713.9|2
1645200320000|2022-02-18 16:05:20|6721.5|6715.5|6723.9|6717.9|6723.9|6717.9|6721.5|6715.5|3
1645200330000|2022-02-18 16:05:30|6723.4|6717.4|6722.4|6716.4|6723.4|6717.4|6722.4|6716.4|1
1645200340000|2022-02-18 16:05:40|6722.5|6716.5|6724.9|6718.9|6725.4|6719.4|6722.5|6716.5|1
1645200350000|2022-02-18 16:05:50|6724.4|6718.4|6724.4|6718.4|6725.4|6719.4|6724.4|6718.4|1
1645200360000|2022-02-18 16:06:00|6723.9|6717.9|6724.4|6718.4|6724.4|6718.4|6723.4|6717.4|2
1645200370000|2022-02-18 16:06:10|6724.9|6718.9|6725.4|6719.4|6725.5|6719.5|6723.9|6717.9|2
1645200380000|2022-02-18 16:06:20|6725.9|6719.9|6725.4|6719.4|6725.9|6719.9|6725.4|6719.4|1
1645200390000|2022-02-18 16:06:30|6723.5|6717.5|6724.4|6718.4|6725.4|6719.4|6723.5|6717.5|2
1645200400000|2022-02-18 16:06:40|6724.5|6718.5|6725.4|6719.4|6725.9|6719.9|6724.5|6718.5|2
1645200410000|2022-02-18 16:06:50|6725|6719|6724.9|6718.9|6725.9|6719.9|6724.5|6718.5|2
1645200420000|2022-02-18 16:07:00|6722.4|6716.4|6722.4|6716.4|6724.4|6718.4|6721.4|6715.4|5
1645200430000|2022-02-18 16:07:10|6722.9|6716.9|6721.9|6715.9|6724.4|6718.4|6721.9|6715.9|1
1645200440000|2022-02-18 16:07:20|6721.4|6715.4|6724.3|6718.3|6724.9|6718.9|6720.9|6714.9|12
1645200450000|2022-02-18 16:07:30|6723.9|6717.9|6723.3|6717.3|6723.9|6717.9|6722.8|6716.8|0
1645200460000|2022-02-18 16:07:40|6723.8|6717.8|6724.8|6718.8|6725.4|6719.4|6723.8|6717.8|19
1645200470000|2022-02-18 16:07:50|6725.3|6719.3|6725.3|6719.3|6725.3|6719.3|6725.3|6719.3|0
1645200480000|2022-02-18 16:08:00|6724.9|6718.9|6723.9|6717.9|6724.9|6718.9|6723.9|6717.9|0
1645200500000|2022-02-18 16:08:20|6724.3|6718.3|6727.8|6721.8|6727.8|6721.8|6724.3|6718.3|0
1645200510000|2022-02-18 16:08:30|6726.8|6720.8|6727.8|6721.8|6727.8|6721.8|6726.8|6720.8|0
1645200520000|2022-02-18 16:08:40|6727.3|6721.3|6730.3|6724.3|6731.3|6725.3|6726.8|6720.8|11
1645200530000|2022-02-18 16:08:50|6730.4|6724.4|6730.3|6724.3|6732.8|6726.8|6730.3|6724.3|0
1645200540000|2022-02-18 16:09:00|6729.8|6723.8|6731.3|6725.3|6732.8|6726.8|6728.4|6722.4|1
1645200550000|2022-02-18 16:09:10|6731.4|6725.4|6730.3|6724.3|6731.4|6725.4|6730.3|6724.3|1
1645200560000|2022-02-18 16:09:20|6730.4|6724.4|6734.9|6728.9|6734.9|6728.9|6730.4|6724.4|8
1645200570000|2022-02-18 16:09:30|6735|6729|6736.4|6730.4|6736.4|6730.4|6735|6729|1
1645200580000|2022-02-18 16:09:40|||||||||2
1645200590000|2022-02-18 16:09:50|6735.9|6729.9|6740.4|6734.4|6740.4|6734.4|6735.9|6729.9|31
1645200600000|2022-02-18 16:10:00|6739.9|6733.9|6742.4|6736.4|6742.9|6736.9|6739.9|6733.9|2
1645200610000|2022-02-18 16:10:10|6742.9|6736.9|6747.9|6741.9|6748.3|6742.3|6742.9|6736.9|68
1645200620000|2022-02-18 16:10:20|6748.9|6742.9|6755.4|6749.4|6755.4|6749.4|6748.4|6742.4|72
1645200630000|2022-02-18 16:10:30|6755.9|6749.9|6757.3|6751.3|6757.4|6751.4|6755.9|6749.9|30
1645200640000|2022-02-18 16:10:40|6756.4|6750.4|6757.3|6751.3|6757.3|6751.3|6754.9|6748.9|52
1645200650000|2022-02-18 16:10:50|6758.3|6752.3|6763.3|6757.3|6763.4|6757.4|6758.3|6752.3|122
1645200660000|2022-02-18 16:11:00|6763.8|6757.8|6761.4|6755.4|6767.4|6761.4|6760.9|6754.9|19
1645200670000|2022-02-18 16:11:10|6760.9|6754.9|6761.9|6755.9|6761.9|6755.9|6760.4|6754.4|3
1645200680000|2022-02-18 16:11:20|6760.9|6754.9|6768.3|6762.3|6768.3|6762.3|6760.9|6754.9|7
1645200690000|2022-02-18 16:11:30|6768.7|6762.7|6773.9|6767.9|6775.3|6769.3|6768.7|6762.7|53
1645200700000|2022-02-18 16:11:40|6774.4|6768.4|6776.3|6770.3|6776.8|6770.8|6773.9|6767.9|18
1645200710000|2022-02-18 16:11:50|6777.3|6771.3|6777.3|6771.3|6777.3|6771.3|6775.9|6769.9|3
1645200720000|2022-02-18 16:12:00|6778.3|6772.3|6786.8|6780.8|6786.8|6780.8|6776.8|6770.8|72
1645200730000|2022-02-18 16:12:10|6788.3|6782.3|6781.3|6775.3|6788.8|6782.8|6781.3|6775.3|16
1645200740000|2022-02-18 16:12:20|6781.8|6775.8|6780.3|6774.3|6782.8|6776.8|6780.3|6774.3|3
1645200750000|2022-02-18 16:12:30|6777.3|6771.3|6777.8|6771.8|6777.8|6771.8|6776.3|6770.3|1
1645200760000|2022-02-18 16:12:40|6777.3|6771.3|6774.3|6768.3|6777.3|6771.3|6774.3|6768.3|0
1645200770000|2022-02-18 16:12:50|6774.4|6768.4|6770.4|6764.4|6776.8|6770.8|6770.4|6764.4|28
1645200780000|2022-02-18 16:13:00|6771.4|6765.4|6772.9|6766.9|6773.4|6767.4|6771.4|6765.4|0
1645200790000|2022-02-18 16:13:10|6773.4|6767.4|6774.4|6768.4|6774.4|6768.4|6771.9|6765.9|0
1645200800000|2022-02-18 16:13:20|6774.3|6768.3|6770.8|6764.8|6774.4|6768.4|6770.8|6764.8|1
1645200810000|2022-02-18 16:13:30|6770.3|6764.3|6771.3|6765.3|6771.3|6765.3|6769.9|6763.9|1
1645200820000|2022-02-18 16:13:40|6770.8|6764.8|6769.9|6763.9|6771.3|6765.3|6768.9|6762.9|0
1645200830000|2022-02-18 16:13:50|6770.3|6764.3|6770.8|6764.8|6771.3|6765.3|6768.4|6762.4|47
1645200840000|2022-02-18 16:14:00|6770.4|6764.4|6769.8|6763.8|6770.9|6764.9|6769.8|6763.8|1
1645200850000|2022-02-18 16:14:10|6768.4|6762.4|6767.9|6761.9|6768.9|6762.9|6767.9|6761.9|1
1645200860000|2022-02-18 16:14:20|6767.4|6761.4|6765.8|6759.8|6767.8|6761.8|6765.8|6759.8|0
1645200870000|2022-02-18 16:14:30|6766.3|6760.3|6768.3|6762.3|6768.8|6762.8|6766.3|6760.3|6
1645200880000|2022-02-18 16:14:40|6767.3|6761.3|6766.3|6760.3|6767.3|6761.3|6764.9|6758.9|2
1645200890000|2022-02-18 16:14:50|6765.8|6759.8|6764.4|6758.4|6765.8|6759.8|6764.4|6758.4|0
1645200900000|2022-02-18 16:15:00|6765.3|6759.3|6762.9|6756.9|6765.3|6759.3|6761.9|6755.9|2
1645200910000|2022-02-18 16:15:10|6762.4|6756.4|6760.8|6754.8|6762.4|6756.4|6759.3|6753.3|27
1645200920000|2022-02-18 16:15:20|6759.9|6753.9|6756.4|6750.4|6759.9|6753.9|6756.4|6750.4|3
1645200930000|2022-02-18 16:15:30|6755.9|6749.9|6756.4|6750.4|6756.4|6750.4|6755.9|6749.9|0
1645200940000|2022-02-18 16:15:40|6756.3|6750.3|6753.4|6747.4|6756.3|6750.3|6752.3|6746.3|26
1645200950000|2022-02-18 16:15:50|6753.8|6747.8|6753.9|6747.9|6755.8|6749.8|6753.6|6747.6|11
1645200960000|2022-02-18 16:16:00|6754|6748|6749.9|6743.9|6754.5|6748.5|6749.9|6743.9|7
1645200970000|2022-02-18 16:16:10|6750.4|6744.4|6750.4|6744.4|6750.9|6744.9|6749.4|6743.4|0
1645200980000|2022-02-18 16:16:20|6749.9|6743.9|6751.9|6745.9|6751.9|6745.9|6749.5|6743.5|3
1645200990000|2022-02-18 16:16:30|6752.4|6746.4|6751.4|6745.4|6752.9|6746.9|6751.4|6745.4|0
1645201000000|2022-02-18 16:16:40|6751.9|6745.9|6752.4|6746.4|6752.4|6746.4|6751.9|6745.9|0
1645201010000|2022-02-18 16:16:50|6753.4|6747.4|6752.9|6746.9|6755.4|6749.4|6752.4|6746.4|0
1645201020000|2022-02-18 16:17:00|6752.4|6746.4|6753.4|6747.4|6753.9|6747.9|6752|6746|0
1645201030000|2022-02-18 16:17:10|6753.3|6747.3|6755.4|6749.4|6755.4|6749.4|6752.9|6746.9|2
1645201040000|2022-02-18 16:17:20|6755.8|6749.8|6752.9|6746.9|6756.4|6750.4|6752.9|6746.9|6
1645201050000|2022-02-18 16:17:30|6753.4|6747.4|6753.4|6747.4|6753.4|6747.4|6752.5|6746.5|3
1645201060000|2022-02-18 16:17:40|6752.9|6746.9|6756.3|6750.3|6756.3|6750.3|6752.9|6746.9|9
1645201070000|2022-02-18 16:17:50|6755.8|6749.8|6752.9|6746.9|6755.8|6749.8|6752.4|6746.4|4
1645201080000|2022-02-18 16:18:00|6752.8|6746.8|6752.9|6746.9|6753.9|6747.9|6752.8|6746.8|2
1645201090000|2022-02-18 16:18:10|6752.4|6746.4|6754.4|6748.4|6754.8|6748.8|6752.3|6746.3|2
1645201100000|2022-02-18 16:18:20|6754.3|6748.3|6754.8|6748.8|6754.8|6748.8|6754.3|6748.3|3
1645201110000|2022-02-18 16:18:30|6754.3|6748.3|6754.3|6748.3|6754.8|6748.8|6754.3|6748.3|2
1645201120000|2022-02-18 16:18:40|6754.8|6748.8|6754.8|6748.8|6756.8|6750.8|6754.3|6748.3|4
1645201130000|2022-02-18 16:18:50|6754.3|6748.3|6751.8|6745.8|6754.3|6748.3|6751.8|6745.8|2
1645201140000|2022-02-18 16:19:00|6751.7|6745.7|6753.8|6747.8|6754.3|6748.3|6751.3|6745.3|2
1645201150000|2022-02-18 16:19:10|6754.3|6748.3|6754.3|6748.3|6756|6750|6753.3|6747.3|6
1645201160000|2022-02-18 16:19:20|6756.3|6750.3|6756.3|6750.3|6756.8|6750.8|6755.8|6749.8|17
1645201170000|2022-02-18 16:19:30|6756.8|6750.8|6756.8|6750.8|6757.8|6751.8|6756.3|6750.3|15
1645201180000|2022-02-18 16:19:40|6757.6|6751.6|6757.8|6751.8|6758.6|6752.6|6756.8|6750.8|7
1645201190000|2022-02-18 16:19:50|6757.3|6751.3|6756.3|6750.3|6757.3|6751.3|6756.3|6750.3|4
1645201200000|2022-02-18 16:20:00|6755.8|6749.8|6759.8|6753.8|6759.8|6753.8|6755.3|6749.3|6
1645201210000|2022-02-18 16:20:10|6759.9|6753.9|6757.8|6751.8|6760.3|6754.3|6757.8|6751.8|6
1645201220000|2022-02-18 16:20:20|6757.3|6751.3|6755.8|6749.8|6757.3|6751.3|6755.3|6749.3|3
1645201230000|2022-02-18 16:20:30|6755.3|6749.3|6758.8|6752.8|6758.8|6752.8|6755.3|6749.3|3
1645201240000|2022-02-18 16:20:40|6757.8|6751.8|6756.8|6750.8|6757.8|6751.8|6756.3|6750.3|3
1645201250000|2022-02-18 16:20:50|6755.8|6749.8|6755.3|6749.3|6755.9|6749.9|6755.3|6749.3|4
1645201260000|2022-02-18 16:21:00|6755.8|6749.8|6754.3|6748.3|6755.8|6749.8|6753.8|6747.8|2
1645201270000|2022-02-18 16:21:10|6753.8|6747.8|6754.8|6748.8|6754.8|6748.8|6753.3|6747.3|4
1645201280000|2022-02-18 16:21:20|6755.3|6749.3|6750.8|6744.8|6755.3|6749.3|6750.8|6744.8|8
1645201290000|2022-02-18 16:21:30|6750.3|6744.3|6752.3|6746.3|6752.3|6746.3|6750.3|6744.3|1
1645201300000|2022-02-18 16:21:40|6751.9|6745.9|6751.4|6745.4|6751.9|6745.9|6751.4|6745.4|1
1645201310000|2022-02-18 16:21:50|6752.3|6746.3|6752.4|6746.4|6753.8|6747.8|6752.3|6746.3|14
1645201320000|2022-02-18 16:22:00|6752.8|6746.8|6753.8|6747.8|6754.3|6748.3|6752.4|6746.4|0
1645201330000|2022-02-18 16:22:10|6754.3|6748.3|6754.3|6748.3|6754.3|6748.3|6754.3|6748.3|7
1645201340000|2022-02-18 16:22:20|6754.4|6748.4|6756.3|6750.3|6756.4|6750.4|6754.4|6748.4|4
1645201350000|2022-02-18 16:22:30|6753.3|6747.3|6753.3|6747.3|6753.3|6747.3|6753.3|6747.3|1
1645201360000|2022-02-18 16:22:40|6753.9|6747.9|6756.3|6750.3|6756.3|6750.3|6753.9|6747.9|0
1645201370000|2022-02-18 16:22:50|6757.3|6751.3|6757.8|6751.8|6758.3|6752.3|6757.3|6751.3|0
1645201380000|2022-02-18 16:23:00|6758.2|6752.2|6758.8|6752.8|6759.8|6753.8|6757.3|6751.3|2
1645201390000|2022-02-18 16:23:10|6759.3|6753.3|6758.8|6752.8|6759.8|6753.8|6758.8|6752.8|4
1645201400000|2022-02-18 16:23:20|6759.3|6753.3|6759.3|6753.3|6759.3|6753.3|6758.8|6752.8|0
1645201410000|2022-02-18 16:23:30|6758.3|6752.3|6757.8|6751.8|6758.3|6752.3|6757.3|6751.3|0
1645201420000|2022-02-18 16:23:40|6757.3|6751.3|6757.9|6751.9|6758.3|6752.3|6757.3|6751.3|0
1645201430000|2022-02-18 16:23:50|6758.3|6752.3|6759.3|6753.3|6759.3|6753.3|6757.3|6751.3|2
1645201440000|2022-02-18 16:24:00|6758.8|6752.8|6758.3|6752.3|6758.8|6752.8|6757.8|6751.8|0
1645201450000|2022-02-18 16:24:10|6758.8|6752.8|6759.4|6753.4|6759.8|6753.8|6758.8|6752.8|1
1645201460000|2022-02-18 16:24:20|6759.8|6753.8|6758.4|6752.4|6759.8|6753.8|6758.4|6752.4|1
1645201470000|2022-02-18 16:24:30|6757.8|6751.8|6756.8|6750.8|6757.9|6751.9|6756.8|6750.8|3
1645201480000|2022-02-18 16:24:40|6755.8|6749.8|6755.3|6749.3|6755.8|6749.8|6754.3|6748.3|6
1645201490000|2022-02-18 16:24:50|6754|6748|6755.3|6749.3|6755.3|6749.3|6754|6748|3
1645201500000|2022-02-18 16:25:00|6756.3|6750.3|6756.3|6750.3|6756.8|6750.8|6756.3|6750.3|6
1645201510000|2022-02-18 16:25:10|6756.2|6750.2|6757.3|6751.3|6757.3|6751.3|6755.8|6749.8|12
1645201520000|2022-02-18 16:25:20|6758.3|6752.3|6759.4|6753.4|6759.4|6753.4|6758.3|6752.3|5
1645201530000|2022-02-18 16:25:30|6757.8|6751.8|6759.8|6753.8|6759.8|6753.8|6757.8|6751.8|1
1645201540000|2022-02-18 16:25:40|6758.8|6752.8|6759.3|6753.3|6759.8|6753.8|6758.8|6752.8|0
1645201560000|2022-02-18 16:26:00|6759.8|6753.8|6758.8|6752.8|6759.8|6753.8|6758.8|6752.8|0
1645201570000|2022-02-18 16:26:10|6759.3|6753.3|6759.8|6753.8|6759.8|6753.8|6759.3|6753.3|1
1645201580000|2022-02-18 16:26:20|6759.3|6753.3|6759.3|6753.3|6759.8|6753.8|6759.3|6753.3|1
1645201590000|2022-02-18 16:26:30|6759.8|6753.8|6757.8|6751.8|6759.8|6753.8|6757.8|6751.8|1
1645201600000|2022-02-18 16:26:40|6757.4|6751.4|6755.8|6749.8|6757.4|6751.4|6755.3|6749.3|1
1645201610000|2022-02-18 16:26:50|6756.3|6750.3|6757.3|6751.3|6757.3|6751.3|6756.3|6750.3|2
1645201620000|2022-02-18 16:27:00|6756.8|6750.8|6756.3|6750.3|6756.8|6750.8|6756.3|6750.3|0
1645201630000|2022-02-18 16:27:10|6756.8|6750.8|6757.3|6751.3|6757.3|6751.3|6756.8|6750.8|0
1645201640000|2022-02-18 16:27:20|6756.3|6750.3|6758.4|6752.4|6758.4|6752.4|6756.3|6750.3|4
1645201650000|2022-02-18 16:27:30|6758.3|6752.3|6757.3|6751.3|6758.3|6752.3|6757.3|6751.3|1
1645201660000|2022-02-18 16:27:40|6758.3|6752.3|6758.3|6752.3|6758.3|6752.3|6757.8|6751.8|0
1645201670000|2022-02-18 16:27:50|6756.9|6750.9|6757.3|6751.3|6757.3|6751.3|6756.8|6750.8|0
1645201680000|2022-02-18 16:28:00|6756.8|6750.8|6755.3|6749.3|6756.8|6750.8|6754.4|6748.4|1
1645201690000|2022-02-18 16:28:10|||||||||3
1645201700000|2022-02-18 16:28:20|6755.4|6749.4|6755.3|6749.3|6755.8|6749.8|6754.4|6748.4|1
1645201710000|2022-02-18 16:28:30|6756.3|6750.3|6756.9|6750.9|6757.8|6751.8|6756.3|6750.3|0
1645201720000|2022-02-18 16:28:40|6755.8|6749.8|6755.7|6749.7|6755.8|6749.8|6754.9|6748.9|1
1645201730000|2022-02-18 16:28:50|6754.8|6748.8|6756.8|6750.8|6756.8|6750.8|6754.8|6748.8|0
1645201740000|2022-02-18 16:29:00|6757.3|6751.3|6755.3|6749.3|6757.3|6751.3|6755.3|6749.3|0
1645201750000|2022-02-18 16:29:10|6753.9|6747.9|6753.3|6747.3|6754.8|6748.8|6753.3|6747.3|0
1645201760000|2022-02-18 16:29:20|6754.3|6748.3|6754.3|6748.3|6754.3|6748.3|6754.3|6748.3|0
1645201770000|2022-02-18 16:29:30|6755.3|6749.3|6752.8|6746.8|6755.3|6749.3|6751.3|6745.3|0
1645201780000|2022-02-18 16:29:40|6753.3|6747.3|6751.8|6745.8|6753.3|6747.3|6751.8|6745.8|1
1645201790000|2022-02-18 16:29:50|6751.7|6745.7|6750.3|6744.3|6751.8|6745.8|6750.3|6744.3|2
1645201800000|2022-02-18 16:30:00|6750.8|6744.8|6751.3|6745.3|6752.3|6746.3|6749.9|6743.9|8
1645201810000|2022-02-18 16:30:10|6751.4|6745.4|6752.3|6746.3|6752.3|6746.3|6751.3|6745.3|0
1645201820000|2022-02-18 16:30:20|6751.8|6745.8|6751.3|6745.3|6752.3|6746.3|6749.9|6743.9|1
1645201830000|2022-02-18 16:30:30|6749.9|6743.9|6749.9|6743.9|6749.9|6743.9|6748.3|6742.3|12
1645201840000|2022-02-18 16:30:40|6749.4|6743.4|6747.3|6741.3|6749.4|6743.4|6747.3|6741.3|2
1645201850000|2022-02-18 16:30:50|6746.3|6740.3|6745.8|6739.8|6747.3|6741.3|6743.9|6737.9|24
1645201860000|2022-02-18 16:31:00|6745.3|6739.3|6746.3|6740.3|6747.3|6741.3|6745.3|6739.3|2
1645201870000|2022-02-18 16:31:10|6745.3|6739.3|6744.8|6738.8|6745.3|6739.3|6743.8|6737.8|9
1645201880000|2022-02-18 16:31:20|6745.8|6739.8|6744.3|6738.3|6746.3|6740.3|6744.3|6738.3|1
1645201890000|2022-02-18 16:31:30|||||||||10
1645201900000|2022-02-18 16:31:40|6745.3|6739.3|6745.3|6739.3|6745.3|6739.3|6745.3|6739.3|0
1645201910000|2022-02-18 16:31:50|6745.8|6739.8|6749.8|6743.8|6749.8|6743.8|6745.8|6739.8|1
1645201920000|2022-02-18 16:32:00|6748.8|6742.8|6753.3|6747.3|6753.3|6747.3|6748.8|6742.8|1
1645201930000|2022-02-18 16:32:10|6753.7|6747.7|6749.3|6743.3|6753.8|6747.8|6749.3|6743.3|8
1645201940000|2022-02-18 16:32:20|6748.3|6742.3|6748.3|6742.3|6748.3|6742.3|6748.3|6742.3|1
1645201960000|2022-02-18 16:32:40|6747.4|6741.4|6746.3|6740.3|6747.4|6741.4|6746.3|6740.3|2
1645201970000|2022-02-18 16:32:50|6745.4|6739.4|6746.3|6740.3|6746.3|6740.3|6744.3|6738.3|0
1645201980000|2022-02-18 16:33:00|6745.3|6739.3|6746.3|6740.3|6747.3|6741.3|6745.3|6739.3|2
1645201990000|2022-02-18 16:33:10|6746.8|6740.8|6746.8|6740.8|6747.3|6741.3|6746.3|6740.3|0
1645202000000|2022-02-18 16:33:20|6746.3|6740.3|6746.3|6740.3|6746.8|6740.8|6745.9|6739.9|1
1645202010000|2022-02-18 16:33:30|6746.8|6740.8|6747.8|6741.8|6747.8|6741.8|6746.8|6740.8|1
1645202020000|2022-02-18 16:33:40|6746.8|6740.8|6743.4|6737.4|6746.8|6740.8|6742.9|6736.9|11
1645202030000|2022-02-18 16:33:50|6743.8|6737.8|6743.3|6737.3|6743.8|6737.8|6743.3|6737.3|6
1645202040000|2022-02-18 16:34:00|6743.4|6737.4|6742.3|6736.3|6743.4|6737.4|6742.3|6736.3|24
1645202050000|2022-02-18 16:34:10|6743.8|6737.8|6743.3|6737.3|6743.8|6737.8|6742.8|6736.8|4
1645202060000|2022-02-18 16:34:20|6743.8|6737.8|6742.3|6736.3|6743.8|6737.8|6742.3|6736.3|3
1645202070000|2022-02-18 16:34:30|6742.4|6736.4|6740.3|6734.3|6742.8|6736.8|6740.3|6734.3|8
1645202080000|2022-02-18 16:34:40|6740.8|6734.8|6741.4|6735.4|6741.4|6735.4|6740.8|6734.8|4
1645202090000|2022-02-18 16:34:50|6742.3|6736.3|6743.3|6737.3|6743.3|6737.3|6741.8|6735.8|14
1645202100000|2022-02-18 16:35:00|6743.8|6737.8|6743.3|6737.3|6743.8|6737.8|6743.3|6737.3|7
1645202110000|2022-02-18 16:35:10|6742.9|6736.9|6743.3|6737.3|6743.9|6737.9|6742.8|6736.8|11
1645202120000|2022-02-18 16:35:20|6742.3|6736.3|6742.3|6736.3|6742.3|6736.3|6742.3|6736.3|0
1645202130000|2022-02-18 16:35:30|6742.8|6736.8|6742.4|6736.4|6742.8|6736.8|6742.3|6736.3|0
1645202140000|2022-02-18 16:35:40|6742.9|6736.9|6743.3|6737.3|6743.8|6737.8|6742.9|6736.9|1
1645202150000|2022-02-18 16:35:50|6742.8|6736.8|6743.3|6737.3|6743.3|6737.3|6741.8|6735.8|3
1645202160000|2022-02-18 16:36:00|6741.8|6735.8|6742.3|6736.3|6742.3|6736.3|6741.8|6735.8|4
1645202170000|2022-02-18 16:36:10|6742.8|6736.8|6743.4|6737.4|6743.4|6737.4|6742.8|6736.8|0
1645202190000|2022-02-18 16:36:30|6741.8|6735.8|6742.3|6736.3|6742.3|6736.3|6741.8|6735.8|1
1645202200000|2022-02-18 16:36:40|6743.3|6737.3|6743.9|6737.9|6743.9|6737.9|6743.3|6737.3|2
1645202210000|2022-02-18 16:36:50|6743.8|6737.8|6743.9|6737.9|6743.9|6737.9|6743.8|6737.8|1
1645202230000|2022-02-18 16:37:10|6744.4|6738.4|6744.4|6738.4|6744.4|6738.4|6744.4|6738.4|0
1645202240000|2022-02-18 16:37:20|6744.3|6738.3|6742.9|6736.9|6744.3|6738.3|6742.9|6736.9|5
1645202250000|2022-02-18 16:37:30|6743.9|6737.9|6744.3|6738.3|6744.3|6738.3|6743.9|6737.9|1
1645202260000|2022-02-18 16:37:40|6744.4|6738.4|6744.3|6738.3|6744.8|6738.8|6744.3|6738.3|1
1645202270000|2022-02-18 16:37:50|6743.4|6737.4|6743.4|6737.4|6743.9|6737.9|6743.4|6737.4|2
1645202280000|2022-02-18 16:38:00|6743.8|6737.8|6744.8|6738.8|6744.8|6738.8|6743.8|6737.8|0
1645202290000|2022-02-18 16:38:10|6744.3|6738.3|6744.3|6738.3|6744.3|6738.3|6744.3|6738.3|0
1645202300000|2022-02-18 16:38:20|6744.4|6738.4|6744.9|6738.9|6744.9|6738.9|6744.4|6738.4|1
1645202310000|2022-02-18 16:38:30|6747.1|6741.1|6749.4|6743.4|6749.8|6743.8|6747.1|6741.1|7
1645202320000|2022-02-18 16:38:40|6749.3|6743.3|6752.3|6746.3|6752.3|6746.3|6749.3|6743.3|17
1645202330000|2022-02-18 16:38:50|6753.3|6747.3|6753.3|6747.3|6753.3|6747.3|6753.3|6747.3|1
1645202340000|2022-02-18 16:39:00|6753.8|6747.8|6752.8|6746.8|6753.8|6747.8|6752.8|6746.8|3
1645202350000|2022-02-18 16:39:10|6751.9|6745.9|6751.3|6745.3|6752.3|6746.3|6751.3|6745.3|0
1645202360000|2022-02-18 16:39:20|6751.8|6745.8|6750.4|6744.4|6751.8|6745.8|6750.4|6744.4|1
1645202370000|2022-02-18 16:39:30|6750.8|6744.8|6752.8|6746.8|6753.3|6747.3|6750.8|6744.8|2
1645202380000|2022-02-18 16:39:40|6753.3|6747.3|6753.8|6747.8|6753.8|6747.8|6752.8|6746.8|1
1645202390000|2022-02-18 16:39:50|6752.8|6746.8|6752.8|6746.8|6752.8|6746.8|6752.8|6746.8|0
1645202400000|2022-02-18 16:40:00|6753.8|6747.8|6753.3|6747.3|6753.8|6747.8|6752.8|6746.8|1
1645202410000|2022-02-18 16:40:10|6752.8|6746.8|6752.8|6746.8|6753.3|6747.3|6752.8|6746.8|1
1645202420000|2022-02-18 16:40:20|6753.3|6747.3|6753.8|6747.8|6753.8|6747.8|6752.8|6746.8|6
1645202430000|2022-02-18 16:40:30|6753.4|6747.4|6752.8|6746.8|6753.8|6747.8|6752.8|6746.8|1
1645202440000|2022-02-18 16:40:40|6756.8|6750.8|6755.3|6749.3|6757.3|6751.3|6755.3|6749.3|11
1645202450000|2022-02-18 16:40:50|6754.3|6748.3|6754.4|6748.4|6754.9|6748.9|6754.3|6748.3|5
1645202460000|2022-02-18 16:41:00|6754.8|6748.8|6756.3|6750.3|6758.3|6752.3|6754.4|6748.4|3
1645202470000|2022-02-18 16:41:10|6757.3|6751.3|6754.9|6748.9|6758.8|6752.8|6754.9|6748.9|3
1645202480000|2022-02-18 16:41:20|6755.4|6749.4|6754.8|6748.8|6755.4|6749.4|6754.8|6748.8|0
1645202490000|2022-02-18 16:41:30|6755.3|6749.3|6754.8|6748.8|6755.3|6749.3|6754.8|6748.8|0
1645202500000|2022-02-18 16:41:40|6754.3|6748.3|6753.8|6747.8|6754.3|6748.3|6753.8|6747.8|6
1645202510000|2022-02-18 16:41:50|6754.3|6748.3|6754.4|6748.4|6754.4|6748.4|6753.8|6747.8|7
1645202520000|2022-02-18 16:42:00|6753.8|6747.8|6752.8|6746.8|6753.8|6747.8|6752.4|6746.4|1
1645202540000|2022-02-18 16:42:20|6751.9|6745.9|6750.3|6744.3|6752.3|6746.3|6750.3|6744.3|1
1645202550000|2022-02-18 16:42:30|6749.8|6743.8|6752.4|6746.4|6752.9|6746.9|6749.8|6743.8|1
1645202560000|2022-02-18 16:42:40|6751.8|6745.8|6751.8|6745.8|6751.8|6745.8|6751.8|6745.8|4
1645202570000|2022-02-18 16:42:50|6752.3|6746.3|6752.4|6746.4|6752.4|6746.4|6752.3|6746.3|0
1645202580000|2022-02-18 16:43:00|6753.3|6747.3|6752.8|6746.8|6753.3|6747.3|6752.8|6746.8|0
1645202590000|2022-02-18 16:43:10|6753.3|6747.3|6753.3|6747.3|6753.3|6747.3|6753.3|6747.3|0
1645202600000|2022-02-18 16:43:20|6752.8|6746.8|6753.3|6747.3|6753.3|6747.3|6752.8|6746.8|0
1645202610000|2022-02-18 16:43:30|||||||||1
1645202620000|2022-02-18 16:43:40|6754.3|6748.3|6753.8|6747.8|6754.3|6748.3|6753.8|6747.8|0
1645202630000|2022-02-18 16:43:50|6753.4|6747.4|6752.8|6746.8|6753.4|6747.4|6752.8|6746.8|2
1645202640000|2022-02-18 16:44:00|6752.4|6746.4|6750.3|6744.3|6752.4|6746.4|6749.9|6743.9|35
1645202650000|2022-02-18 16:44:10|6747.8|6741.8|6747.3|6741.3|6747.8|6741.8|6747.3|6741.3|121
1645202660000|2022-02-18 16:44:20|6747.4|6741.4|6747.8|6741.8|6747.8|6741.8|6747.4|6741.4|1
1645202670000|2022-02-18 16:44:30|6747.3|6741.3|6748.3|6742.3|6748.3|6742.3|6747.3|6741.3|2
1645202680000|2022-02-18 16:44:40|6748.8|6742.8|6748.8|6742.8|6748.8|6742.8|6748.8|6742.8|0
1645202690000|2022-02-18 16:44:50|6749.3|6743.3|6749.8|6743.8|6749.8|6743.8|6749.3|6743.3|2
1645202700000|2022-02-18 16:45:00|6748.8|6742.8|6747.3|6741.3|6748.8|6742.8|6745.8|6739.8|503
1645202710000|2022-02-18 16:45:10|6746.3|6740.3|6746.8|6740.8|6747.3|6741.3|6746.3|6740.3|0
1645202720000|2022-02-18 16:45:20|6747.3|6741.3|6748.8|6742.8|6748.8|6742.8|6747.3|6741.3|22
1645202730000|2022-02-18 16:45:30|6749.3|6743.3|6749.3|6743.3|6749.3|6743.3|6749.3|6743.3|0
1645202740000|2022-02-18 16:45:40|6749.8|6743.8|6750.3|6744.3|6751.3|6745.3|6749.8|6743.8|8
1645202750000|2022-02-18 16:45:50|6749.8|6743.8|6748.8|6742.8|6750.4|6744.4|6748.8|6742.8|5
1645202760000|2022-02-18 16:46:00|6748.7|6742.7|6747.8|6741.8|6748.7|6742.7|6747.3|6741.3|1
1645202770000|2022-02-18 16:46:10|6747.3|6741.3|6747.8|6741.8|6748.3|6742.3|6746.8|6740.8|158
1645202780000|2022-02-18 16:46:20|6747.9|6741.9|6748.3|6742.3|6748.3|6742.3|6747.8|6741.8|0
1645202790000|2022-02-18 16:46:30|6747.8|6741.8|6748.3|6742.3|6748.3|6742.3|6747.8|6741.8|13
1645202800000|2022-02-18 16:46:40|6748.8|6742.8|6748.3|6742.3|6748.8|6742.8|6746.9|6740.9|1
1645202810000|2022-02-18 16:46:50|6748.8|6742.8|6748.3|6742.3|6748.8|6742.8|6748.3|6742.3|3
1645202820000|2022-02-18 16:47:00|6748.8|6742.8|6748.3|6742.3|6748.8|6742.8|6747.8|6741.8|0
1645202830000|2022-02-18 16:47:10|6747.8|6741.8|6743.3|6737.3|6747.8|6741.8|6743.3|6737.3|1
1645202840000|2022-02-18 16:47:20|6744.3|6738.3|6745.3|6739.3|6745.3|6739.3|6744.3|6738.3|0
1645202850000|2022-02-18 16:47:30|6744.9|6738.9|6744.3|6738.3|6744.9|6738.9|6744.3|6738.3|0
1645202860000|2022-02-18 16:47:40|6744.4|6738.4|6742.8|6736.8|6745.3|6739.3|6741.3|6735.3|50
1645202870000|2022-02-18 16:47:50|6742.3|6736.3|6741.3|6735.3|6742.3|6736.3|6740.3|6734.3|0
1645202880000|2022-02-18 16:48:00|6741.4|6735.4|6738.9|6732.9|6741.8|6735.8|6738.8|6732.8|40
1645202890000|2022-02-18 16:48:10|6738.8|6732.8|6739.9|6733.9|6740.3|6734.3|6738.4|6732.4|24
1645202900000|2022-02-18 16:48:20|6740.3|6734.3|6739.8|6733.8|6740.3|6734.3|6738.4|6732.4|3
1645202910000|2022-02-18 16:48:30|6739.3|6733.3|6740.4|6734.4|6740.4|6734.4|6739.3|6733.3|5
1645202920000|2022-02-18 16:48:40|6741.9|6735.9|6742.4|6736.4|6742.4|6736.4|6741.9|6735.9|20
1645202930000|2022-02-18 16:48:50|6739.9|6733.9|6739.3|6733.3|6739.9|6733.9|6739.3|6733.3|16
1645202940000|2022-02-18 16:49:00|6739.8|6733.8|6740.3|6734.3|6740.8|6734.8|6739.8|6733.8|2
1645202960000|2022-02-18 16:49:20|6741.3|6735.3|6739.4|6733.4|6741.3|6735.3|6739.4|6733.4|0
1645202970000|2022-02-18 16:49:30|6739.3|6733.3|6739.8|6733.8|6739.8|6733.8|6739.3|6733.3|5
1645202980000|2022-02-18 16:49:40|6740.3|6734.3|6740.3|6734.3|6740.3|6734.3|6740.3|6734.3|1
1645202990000|2022-02-18 16:49:50|6739.8|6733.8|6739.8|6733.8|6740.3|6734.3|6738.3|6732.3|36
1645203000000|2022-02-18 16:50:00|6740.3|6734.3|6740.3|6734.3|6741.3|6735.3|6740.3|6734.3|1
1645203010000|2022-02-18 16:50:10|6739.4|6733.4|6739.3|6733.3|6739.4|6733.4|6738.4|6732.4|0
1645203020000|2022-02-18 16:50:20|6738.8|6732.8|6739.3|6733.3|6739.3|6733.3|6738.4|6732.4|2
1645203030000|2022-02-18 16:50:30|6736.6|6730.6|6738.8|6732.8|6739.3|6733.3|6735.8|6729.8|36
1645203040000|2022-02-18 16:50:40|6738.3|6732.3|6738.8|6732.8|6739.3|6733.3|6737.8|6731.8|1
1645203050000|2022-02-18 16:50:50|6738.3|6732.3|6739.3|6733.3|6739.3|6733.3|6738.3|6732.3|5
1645203060000|2022-02-18 16:51:00|6738.3|6732.3|6736.3|6730.3|6738.8|6732.8|6735.8|6729.8|29
1645203070000|2022-02-18 16:51:10|6735.8|6729.8|6731.3|6725.3|6735.8|6729.8|6730.3|6724.3|5
1645203080000|2022-02-18 16:51:20|6728.8|6722.8|6725.8|6719.8|6728.8|6722.8|6725.3|6719.3|24
1645203090000|2022-02-18 16:51:30|6725.3|6719.3|6725.3|6719.3|6725.7|6719.7|6721.8|6715.8|95
1645203100000|2022-02-18 16:51:40|6724.8|6718.8|6724.3|6718.3|6726.9|6720.9|6724.3|6718.3|16
1645203110000|2022-02-18 16:51:50|6723.3|6717.3|6724.3|6718.3|6724.3|6718.3|6722.3|6716.3|5
1645203120000|2022-02-18 16:52:00|6723.8|6717.8|6723.3|6717.3|6724.3|6718.3|6721.3|6715.3|5
1645203130000|2022-02-18 16:52:10|6722.4|6716.4|6721.3|6715.3|6722.4|6716.4|6721.3|6715.3|5
1645203140000|2022-02-18 16:52:20|6720.8|6714.8|6721.3|6715.3|6722.3|6716.3|6720.8|6714.8|0
1645203150000|2022-02-18 16:52:30|6720.9|6714.9|6720.8|6714.8|6722.9|6716.9|6718.3|6712.3|103
1645203160000|2022-02-18 16:52:40|6720.3|6714.3|6721.3|6715.3|6722.8|6716.8|6720.3|6714.3|1
1645203170000|2022-02-18 16:52:50|6721.8|6715.8|6723.9|6717.9|6724.3|6718.3|6721.8|6715.8|3
1645203180000|2022-02-18 16:53:00|6724.3|6718.3|6722.8|6716.8|6724.3|6718.3|6722.3|6716.3|0
1645203190000|2022-02-18 16:53:10|6721.8|6715.8|6724.8|6718.8|6725.3|6719.3|6720.8|6714.8|24
1645203200000|2022-02-18 16:53:20|6723.3|6717.3|6724.3|6718.3|6724.3|6718.3|6722.8|6716.8|0
1645203210000|2022-02-18 16:53:30|6725.3|6719.3|6725.3|6719.3|6725.3|6719.3|6724.9|6718.9|1
1645203220000|2022-02-18 16:53:40|6724.8|6718.8|6724.3|6718.3|6725.3|6719.3|6722.3|6716.3|3
1645203230000|2022-02-18 16:53:50|6725.3|6719.3|6726.8|6720.8|6726.8|6720.8|6725.3|6719.3|1
1645203240000|2022-02-18 16:54:00|6726.3|6720.3|6725.8|6719.8|6726.3|6720.3|6724.3|6718.3|4
1645203250000|2022-02-18 16:54:10|6725.3|6719.3|6724.3|6718.3|6725.8|6719.8|6724.3|6718.3|0
1645203260000|2022-02-18 16:54:20|6725.3|6719.3|6726.3|6720.3|6726.3|6720.3|6725.2|6719.2|1
1645203270000|2022-02-18 16:54:30|6725.8|6719.8|6726.3|6720.3|6726.3|6720.3|6725.3|6719.3|7
1645203280000|2022-02-18 16:54:40|6725.8|6719.8|6726.3|6720.3|6726.3|6720.3|6725.8|6719.8|2
1645203290000|2022-02-18 16:54:50|6726.8|6720.8|6727.3|6721.3|6727.3|6721.3|6726.3|6720.3|0
1645203300000|2022-02-18 16:55:00|6725.8|6719.8|6726.3|6720.3|6726.8|6720.8|6725.8|6719.8|0
1645203310000|2022-02-18 16:55:10|6726.8|6720.8|6726.3|6720.3|6726.8|6720.8|6726.3|6720.3|0
1645203320000|2022-02-18 16:55:20|6726.8|6720.8|6727.3|6721.3|6727.3|6721.3|6726.8|6720.8|1
1645203330000|2022-02-18 16:55:30|6727.8|6721.8|6726.3|6720.3|6728.3|6722.3|6726.3|6720.3|2
1645203340000|2022-02-18 16:55:40|6727.3|6721.3|6726.8|6720.8|6727.3|6721.3|6726.8|6720.8|0
1645203350000|2022-02-18 16:55:50|6727.3|6721.3|6726.8|6720.8|6727.8|6721.8|6726.8|6720.8|2
1645203360000|2022-02-18 16:56:00|6727.4|6721.4|6724.3|6718.3|6727.4|6721.4|6722.3|6716.3|58
1645203370000|2022-02-18 16:56:10|6722.4|6716.4|6723.3|6717.3|6723.8|6717.8|6722.4|6716.4|2
1645203380000|2022-02-18 16:56:20|6721.9|6715.9|6722.4|6716.4|6723.3|6717.3|6721.9|6715.9|3
1645203390000|2022-02-18 16:56:30|||||||||4
1645203400000|2022-02-18 16:56:40|||||||||1
1645203420000|2022-02-18 16:57:00|6722.8|6716.8|6723.3|6717.3|6723.3|6717.3|6722.8|6716.8|4
1645203430000|2022-02-18 16:57:10|6722.9|6716.9|6722.3|6716.3|6722.9|6716.9|6722.3|6716.3|6
1645203440000|2022-02-18 16:57:20|6722.4|6716.4|6720.4|6714.4|6722.4|6716.4|6720.4|6714.4|7
1645203450000|2022-02-18 16:57:30|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|0
1645203460000|2022-02-18 16:57:40|6719.9|6713.9|6719.3|6713.3|6719.9|6713.9|6719.3|6713.3|2
1645203470000|2022-02-18 16:57:50|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|16
1645203480000|2022-02-18 16:58:00|6721.8|6715.8|6720.2|6714.2|6721.8|6715.8|6720.2|6714.2|276
1645203490000|2022-02-18 16:58:10|6720.3|6714.3|6719.7|6713.7|6721.2|6715.2|6719.7|6713.7|0
1645203500000|2022-02-18 16:58:20|6720.7|6714.7|6719.8|6713.8|6720.7|6714.7|6719.8|6713.8|3
1645203510000|2022-02-18 16:58:30|6719.2|6713.2|6718.8|6712.8|6719.2|6713.2|6718.3|6712.3|5
1645203520000|2022-02-18 16:58:40|6719.2|6713.2|6718.8|6712.8|6719.2|6713.2|6718.8|6712.8|0
1645203530000|2022-02-18 16:58:50|6719.2|6713.2|6718.3|6712.3|6719.2|6713.2|6718.3|6712.3|0
1645203540000|2022-02-18 16:59:00|6718.2|6712.2|6718.2|6712.2|6718.2|6712.2|6718.2|6712.2|3
1645203550000|2022-02-18 16:59:10|6718.7|6712.7|6718.7|6712.7|6718.7|6712.7|6718.7|6712.7|3
1645203560000|2022-02-18 16:59:20|6719.2|6713.2|6723.2|6717.2|6723.2|6717.2|6719.2|6713.2|4
1645203570000|2022-02-18 16:59:30|6722.2|6716.2|6722.2|6716.2|6722.2|6716.2|6722.2|6716.2|25
1645203580000|2022-02-18 16:59:40|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|6720.2|6714.2|3
1645203590000|2022-02-18 16:59:50|6722.2|6716.2|6721.2|6715.2|6722.2|6716.2|6721.2|6715.2|1
1645203600000|2022-02-18 17:00:00|6721.7|6715.7|6721.2|6715.2|6723.2|6717.2|6721.2|6715.2|3
1645203610000|2022-02-18 17:00:10|6720.7|6714.7|6720.2|6714.2|6721.2|6715.2|6719.7|6713.7|4
1645203620000|2022-02-18 17:00:20|6721.2|6715.2|6723.2|6717.2|6723.2|6717.2|6721.2|6715.2|2
1645203630000|2022-02-18 17:00:30|6722.7|6716.7|6722.8|6716.8|6722.8|6716.8|6722.2|6716.2|2
1645203640000|2022-02-18 17:00:40|6723.2|6717.2|6723.2|6717.2|6723.2|6717.2|6723.2|6717.2|2
1645203650000|2022-02-18 17:00:50|6722.7|6716.7|6724.2|6718.2|6724.7|6718.7|6722.7|6716.7|3
1645203660000|2022-02-18 17:01:00|||||||||1
1645203670000|2022-02-18 17:01:10|6723.7|6717.7|6724.2|6718.2|6724.2|6718.2|6722.7|6716.7|2
1645203680000|2022-02-18 17:01:20|6723.7|6717.7|6724.2|6718.2|6724.2|6718.2|6723.2|6717.2|4
1645203690000|2022-02-18 17:01:30|6723.7|6717.7|6724.2|6718.2|6724.2|6718.2|6723.7|6717.7|14
1645203700000|2022-02-18 17:01:40|6722.8|6716.8|6723.2|6717.2|6723.2|6717.2|6722.8|6716.8|2
1645203710000|2022-02-18 17:01:50|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|4
1645203720000|2022-02-18 17:02:00|6722.2|6716.2|6721.2|6715.2|6722.2|6716.2|6721.2|6715.2|3
1645203730000|2022-02-18 17:02:10|6720.7|6714.7|6722.2|6716.2|6722.2|6716.2|6720.7|6714.7|5
1645203740000|2022-02-18 17:02:20|||||||||2
1645203750000|2022-02-18 17:02:30|6721.7|6715.7|6721.7|6715.7|6721.7|6715.7|6721.7|6715.7|1
1645203760000|2022-02-18 17:02:40|6722.7|6716.7|6725.2|6719.2|6725.2|6719.2|6722.7|6716.7|5
1645203770000|2022-02-18 17:02:50|||||||||1
1645203780000|2022-02-18 17:03:00|6724.7|6718.7|6722.3|6716.3|6724.7|6718.7|6722.3|6716.3|4
1645203790000|2022-02-18 17:03:10|6722.2|6716.2|6723.2|6717.2|6723.2|6717.2|6722.2|6716.2|1
1645203800000|2022-02-18 17:03:20|6723.7|6717.7|6723.7|6717.7|6724.7|6718.7|6723.7|6717.7|8
1645203810000|2022-02-18 17:03:30|6723.2|6717.2|6724.2|6718.2|6724.2|6718.2|6723.2|6717.2|3
1645203820000|2022-02-18 17:03:40|6724.7|6718.7|6725.2|6719.2|6725.2|6719.2|6724.7|6718.7|2
1645203830000|2022-02-18 17:03:50|6725.7|6719.7|6729.7|6723.7|6730.3|6724.3|6725.7|6719.7|34
1645203840000|2022-02-18 17:04:00|6729.2|6723.2|6729.2|6723.2|6729.2|6723.2|6728.7|6722.7|2
1645203850000|2022-02-18 17:04:10|6730.2|6724.2|6731.2|6725.2|6731.2|6725.2|6730.2|6724.2|3
1645203860000|2022-02-18 17:04:20|6730.7|6724.7|6732.2|6726.2|6732.2|6726.2|6730.7|6724.7|3
1645203870000|2022-02-18 17:04:30|6731.2|6725.2|6730.7|6724.7|6731.2|6725.2|6730.7|6724.7|1
1645203880000|2022-02-18 17:04:40|6730.2|6724.2|6730.2|6724.2|6730.2|6724.2|6729.2|6723.2|1
1645203890000|2022-02-18 17:04:50|6730.1|6724.1|6730.2|6724.2|6730.2|6724.2|6730.1|6724.1|1
1645203900000|2022-02-18 17:05:00|6729.2|6723.2|6728.7|6722.7|6729.2|6723.2|6727.2|6721.2|2
1645203910000|2022-02-18 17:05:10|6728.2|6722.2|6727.2|6721.2|6728.2|6722.2|6727.2|6721.2|0
1645203920000|2022-02-18 17:05:20|6727.7|6721.7|6728.7|6722.7|6729.2|6723.2|6727.7|6721.7|4
1645203930000|2022-02-18 17:05:30|6728.2|6722.2|6729.2|6723.2|6729.2|6723.2|6728.2|6722.2|0
1645203940000|2022-02-18 17:05:40|6728.2|6722.2|6728.2|6722.2|6728.2|6722.2|6727.7|6721.7|0
1645203950000|2022-02-18 17:05:50|6727.7|6721.7|6727.7|6721.7|6728.2|6722.2|6727.7|6721.7|0
1645203960000|2022-02-18 17:06:00|6727.2|6721.2|6727.2|6721.2|6728.2|6722.2|6727.2|6721.2|21
1645203970000|2022-02-18 17:06:10|6726.7|6720.7|6726.2|6720.2|6726.7|6720.7|6726.2|6720.2|1
1645203980000|2022-02-18 17:06:20|6726.7|6720.7|6726.7|6720.7|6726.7|6720.7|6726.7|6720.7|2
1645203990000|2022-02-18 17:06:30|6727.2|6721.2|6727.2|6721.2|6727.2|6721.2|6726.2|6720.2|0
1645204000000|2022-02-18 17:06:40|6727.7|6721.7|6727.2|6721.2|6727.7|6721.7|6727.2|6721.2|0
1645204010000|2022-02-18 17:06:50|6727.7|6721.7|6726.2|6720.2|6728.2|6722.2|6726.2|6720.2|4
1645204020000|2022-02-18 17:07:00|6728.2|6722.2|6727.7|6721.7|6728.2|6722.2|6727.2|6721.2|3
1645204030000|2022-02-18 17:07:10|6727.2|6721.2|6727.7|6721.7|6727.7|6721.7|6727.2|6721.2|0
1645204040000|2022-02-18 17:07:20|6727.2|6721.2|6728.2|6722.2|6728.2|6722.2|6727.2|6721.2|8
1645204050000|2022-02-18 17:07:30|6728.1|6722.1|6728.7|6722.7|6729.2|6723.2|6727.2|6721.2|4
1645204060000|2022-02-18 17:07:40|6728.2|6722.2|6727.7|6721.7|6728.2|6722.2|6727.2|6721.2|0
1645204070000|2022-02-18 17:07:50|6728.2|6722.2|6728.2|6722.2|6728.2|6722.2|6727.7|6721.7|0
1645204080000|2022-02-18 17:08:00|6727.3|6721.3|6727.7|6721.7|6727.7|6721.7|6727.2|6721.2|2
1645204090000|2022-02-18 17:08:10|6727.2|6721.2|6726.7|6720.7|6727.7|6721.7|6726.2|6720.2|5
1645204100000|2022-02-18 17:08:20|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|0
1645204110000|2022-02-18 17:08:30|6725.7|6719.7|6725.3|6719.3|6725.7|6719.7|6724.8|6718.8|8
1645204120000|2022-02-18 17:08:40|6727.5|6721.5|6729.2|6723.2|6729.6|6723.6|6727.5|6721.5|9
1645204130000|2022-02-18 17:08:50|6729.7|6723.7|6729.2|6723.2|6729.7|6723.7|6729.2|6723.2|3
1645204140000|2022-02-18 17:09:00|6729.7|6723.7|6731.7|6725.7|6731.7|6725.7|6729.7|6723.7|2
1645204150000|2022-02-18 17:09:10|6732.2|6726.2|6731.2|6725.2|6732.2|6726.2|6731.2|6725.2|0
1645204160000|2022-02-18 17:09:20|6731.7|6725.7|6732.2|6726.2|6732.2|6726.2|6731.2|6725.2|0
1645204170000|2022-02-18 17:09:30|6731.2|6725.2|6730.2|6724.2|6731.2|6725.2|6730.1|6724.1|1
1645204190000|2022-02-18 17:09:50|||||||||1
1645204200000|2022-02-18 17:10:00|6731.7|6725.7|6731.2|6725.2|6731.7|6725.7|6731.2|6725.2|0
1645204210000|2022-02-18 17:10:10|6730.7|6724.7|6728.7|6722.7|6730.7|6724.7|6728.2|6722.2|1
1645204220000|2022-02-18 17:10:20|6728.2|6722.2|6725.2|6719.2|6728.2|6722.2|6724.2|6718.2|0
1645204230000|2022-02-18 17:10:30|6724.2|6718.2|6724.2|6718.2|6724.2|6718.2|6723.7|6717.7|1
1645204240000|2022-02-18 17:10:40|6724.8|6718.8|6726.2|6720.2|6726.2|6720.2|6724.8|6718.8|2
1645204250000|2022-02-18 17:10:50|6725.2|6719.2|6726.2|6720.2|6726.2|6720.2|6725.2|6719.2|0
1645204260000|2022-02-18 17:11:00|6726.7|6720.7|6726.2|6720.2|6726.7|6720.7|6725.7|6719.7|2
1645204270000|2022-02-18 17:11:10|6725.7|6719.7|6725.2|6719.2|6725.7|6719.7|6724.7|6718.7|0
1645204280000|2022-02-18 17:11:20|6724.7|6718.7|6725.2|6719.2|6725.2|6719.2|6724.7|6718.7|2
1645204290000|2022-02-18 17:11:30|6725.7|6719.7|6725.7|6719.7|6726.2|6720.2|6725.7|6719.7|0
1645204300000|2022-02-18 17:11:40|6725.8|6719.8|6725.7|6719.7|6726.7|6720.7|6725.7|6719.7|6
1645204310000|2022-02-18 17:11:50|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|1
1645204320000|2022-02-18 17:12:00|6725.7|6719.7|6726.2|6720.2|6726.2|6720.2|6725.7|6719.7|0
1645204330000|2022-02-18 17:12:10|6725.7|6719.7|6726.2|6720.2|6726.2|6720.2|6725.7|6719.7|0
1645204340000|2022-02-18 17:12:20|6725.7|6719.7|6724.7|6718.7|6725.7|6719.7|6724.7|6718.7|0
1645204350000|2022-02-18 17:12:30|6725.7|6719.7|6725.7|6719.7|6726.2|6720.2|6725.7|6719.7|3
1645204360000|2022-02-18 17:12:40|6724.7|6718.7|6725.2|6719.2|6725.2|6719.2|6724.7|6718.7|0
1645204380000|2022-02-18 17:13:00|6725.7|6719.7|6725.7|6719.7|6725.7|6719.7|6725.7|6719.7|0
1645204390000|2022-02-18 17:13:10|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|4
1645204400000|2022-02-18 17:13:20|6724.7|6718.7|6724.7|6718.7|6725.2|6719.2|6724.7|6718.7|1
1645204410000|2022-02-18 17:13:30|6723.7|6717.7|6723.2|6717.2|6724.2|6718.2|6723.2|6717.2|2
1645204420000|2022-02-18 17:13:40|6724.2|6718.2|6723.7|6717.7|6725.2|6719.2|6723.7|6717.7|2
1645204430000|2022-02-18 17:13:50|6724.2|6718.2|6724.2|6718.2|6724.2|6718.2|6723.7|6717.7|0
1645204440000|2022-02-18 17:14:00|6725.2|6719.2|6724.2|6718.2|6725.2|6719.2|6723.7|6717.7|2
1645204450000|2022-02-18 17:14:10|6723.7|6717.7|6724.2|6718.2|6725.7|6719.7|6723.7|6717.7|3
1645204460000|2022-02-18 17:14:20|6724.3|6718.3|6724.2|6718.2|6724.7|6718.7|6723.8|6717.8|1
1645204470000|2022-02-18 17:14:30|6724.3|6718.3|6722.7|6716.7|6724.3|6718.3|6722.7|6716.7|9
1645204480000|2022-02-18 17:14:40|6722.9|6716.9|6725.2|6719.2|6725.7|6719.7|6722.9|6716.9|8
1645204490000|2022-02-18 17:14:50|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|6725.2|6719.2|1
1645204500000|2022-02-18 17:15:00|6725.2|6719.2|6724.7|6718.7|6725.2|6719.2|6724.2|6718.2|1
1645204510000|2022-02-18 17:15:10|6725.6|6719.6|6724.7|6718.7|6725.6|6719.6|6724.7|6718.7|0
1645204520000|2022-02-18 17:15:20|6725.2|6719.2|6725.7|6719.7|6725.7|6719.7|6725.2|6719.2|0
1645204530000|2022-02-18 17:15:30|6725.2|6719.2|6724.2|6718.2|6725.2|6719.2|6724.2|6718.2|0
1645204540000|2022-02-18 17:15:40|6723.7|6717.7|6723.2|6717.2|6724.2|6718.2|6723.2|6717.2|4
1645204550000|2022-02-18 17:15:50|6722.7|6716.7|6721.3|6715.3|6723.2|6717.2|6721.3|6715.3|6
1645204560000|2022-02-18 17:16:00|6721.7|6715.7|6721.2|6715.2|6721.7|6715.7|6720.2|6714.2|2
1645204570000|2022-02-18 17:16:10|6721.7|6715.7|6721.7|6715.7|6721.7|6715.7|6721.2|6715.2|10
1645204580000|2022-02-18 17:16:20|6721.2|6715.2|6721.2|6715.2|6722.2|6716.2|6721.2|6715.2|1
1645204590000|2022-02-18 17:16:30|6721.7|6715.7|6722.2|6716.2|6722.2|6716.2|6721.7|6715.7|0
1645204600000|2022-02-18 17:16:40|6719.7|6713.7|6720.2|6714.2|6720.2|6714.2|6719.7|6713.7|31
1645204610000|2022-02-18 17:16:50|6719.7|6713.7|6719.2|6713.2|6719.7|6713.7|6719.2|6713.2|0
1645204620000|2022-02-18 17:17:00|6720.2|6714.2|6721.2|6715.2|6721.2|6715.2|6719.8|6713.8|3
1645204630000|2022-02-18 17:17:10|6721|6715|6721|6715|6721|6715|6721|6715|6
1645204640000|2022-02-18 17:17:20|6720.2|6714.2|6721.2|6715.2|6721.2|6715.2|6720.2|6714.2|4
1645204650000|2022-02-18 17:17:30|6721.7|6715.7|6722.2|6716.2|6722.5|6716.5|6721.2|6715.2|0
1645204660000|2022-02-18 17:17:40|6724.2|6718.2|6724.2|6718.2|6724.2|6718.2|6723.7|6717.7|5
1645204670000|2022-02-18 17:17:50|6723.7|6717.7|6722.7|6716.7|6724.8|6718.8|6722.7|6716.7|2
1645204680000|2022-02-18 17:18:00|6722.8|6716.8|6722.2|6716.2|6723.2|6717.2|6722.2|6716.2|0
1645204690000|2022-02-18 17:18:10|6720.8|6714.8|6721.3|6715.3|6721.3|6715.3|6720.8|6714.8|1
1645204700000|2022-02-18 17:18:20|6721.2|6715.2|6721.3|6715.3|6722.2|6716.2|6720.8|6714.8|6
1645204710000|2022-02-18 17:18:30|6721.8|6715.8|6721.3|6715.3|6721.8|6715.8|6721.3|6715.3|0
1645204720000|2022-02-18 17:18:40|6721.7|6715.7|6721.8|6715.8|6722.2|6716.2|6721.3|6715.3|0
1645204730000|2022-02-18 17:18:50|6722.2|6716.2|6721.8|6715.8|6722.2|6716.2|6721.8|6715.8|0
1645204740000|2022-02-18 17:19:00|6721.7|6715.7|6723.7|6717.7|6723.7|6717.7|6721.7|6715.7|1
1645204750000|2022-02-18 17:19:10|6723.3|6717.3|6722.8|6716.8|6723.3|6717.3|6722.8|6716.8|0
1645204760000|2022-02-18 17:19:20|6723.3|6717.3|6723.8|6717.8|6723.8|6717.8|6723.3|6717.3|0
1645204770000|2022-02-18 17:19:30|6723.3|6717.3|6724.2|6718.2|6724.2|6718.2|6723.3|6717.3|0
1645204780000|2022-02-18 17:19:40|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|0
1645204790000|2022-02-18 17:19:50|6723.7|6717.7|6724.2|6718.2|6724.3|6718.3|6723.3|6717.3|1
1645204800000|2022-02-18 17:20:00|6723.8|6717.8|6724.3|6718.3|6724.3|6718.3|6723.3|6717.3|5
1645204810000|2022-02-18 17:20:10|6724.2|6718.2|6723.3|6717.3|6724.2|6718.2|6722.8|6716.8|2
1645204820000|2022-02-18 17:20:20|6724.2|6718.2|6723.3|6717.3|6724.2|6718.2|6723.3|6717.3|0
1645204830000|2022-02-18 17:20:30|6723.7|6717.7|6723.3|6717.3|6723.7|6717.7|6723.3|6717.3|0
1645204840000|2022-02-18 17:20:40|6723.7|6717.7|6724.2|6718.2|6724.2|6718.2|6723.7|6717.7|0
1645204850000|2022-02-18 17:20:50|6725.2|6719.2|6725.2|6719.2|6726.2|6720.2|6725.2|6719.2|0
1645204860000|2022-02-18 17:21:00|6724.7|6718.7|6725.7|6719.7|6725.7|6719.7|6724.7|6718.7|1
1645204870000|2022-02-18 17:21:10|6725.2|6719.2|6725.7|6719.7|6725.7|6719.7|6724.3|6718.3|3
1645204880000|2022-02-18 17:21:20|6725.2|6719.2|6725.2|6719.2|6725.7|6719.7|6725.2|6719.2|3
1645204890000|2022-02-18 17:21:30|6726.2|6720.2|6724.2|6718.2|6726.2|6720.2|6724.2|6718.2|12
1645204900000|2022-02-18 17:21:40|6724.7|6718.7|6724.7|6718.7|6725.2|6719.2|6724.7|6718.7|0
1645204910000|2022-02-18 17:21:50|6725.2|6719.2|6724.2|6718.2|6725.2|6719.2|6724.2|6718.2|2
1645204920000|2022-02-18 17:22:00|6723.7|6717.7|6724.2|6718.2|6724.2|6718.2|6723.7|6717.7|0
1645204930000|2022-02-18 17:22:10|6724.7|6718.7|6724.7|6718.7|6724.7|6718.7|6724.2|6718.2|2
1645204940000|2022-02-18 17:22:20|6725.2|6719.2|6724.7|6718.7|6725.2|6719.2|6724.7|6718.7|1
1645204950000|2022-02-18 17:22:30|6724.8|6718.8|6725.2|6719.2|6725.2|6719.2|6724.8|6718.8|0
1645204960000|2022-02-18 17:22:40|6724.2|6718.2|6726.7|6720.7|6726.7|6720.7|6724.2|6718.2|0
1645204970000|2022-02-18 17:22:50|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|1
1645204980000|2022-02-18 17:23:00|6725.7|6719.7|6724.2|6718.2|6726.2|6720.2|6724.2|6718.2|0
1645204990000|2022-02-18 17:23:10|6723.7|6717.7|6724.7|6718.7|6724.7|6718.7|6723.7|6717.7|1
1645205000000|2022-02-18 17:23:20|6725.7|6719.7|6725.7|6719.7|6725.7|6719.7|6725.2|6719.2|10
1645205010000|2022-02-18 17:23:30|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|0
1645205020000|2022-02-18 17:23:40|6726.7|6720.7|6725.7|6719.7|6726.7|6720.7|6725.7|6719.7|1
1645205030000|2022-02-18 17:23:50|6726.2|6720.2|6725.2|6719.2|6726.2|6720.2|6725.2|6719.2|1
1645205040000|2022-02-18 17:24:00|6724.7|6718.7|6726.2|6720.2|6726.7|6720.7|6724.7|6718.7|0
1645205050000|2022-02-18 17:24:10|6725.2|6719.2|6726.2|6720.2|6726.2|6720.2|6724.7|6718.7|0
1645205060000|2022-02-18 17:24:20|6725.7|6719.7|6724.7|6718.7|6725.7|6719.7|6724.2|6718.2|1
1645205070000|2022-02-18 17:24:30|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|6724.8|6718.8|0
1645205080000|2022-02-18 17:24:40|6725.7|6719.7|6725.2|6719.2|6725.7|6719.7|6725.2|6719.2|2
1645205090000|2022-02-18 17:24:50|6724.2|6718.2|6723.3|6717.3|6724.7|6718.7|6723.3|6717.3|4
1645205100000|2022-02-18 17:25:00|6723.4|6717.4|6723.3|6717.3|6724.3|6718.3|6723.3|6717.3|1
1645205110000|2022-02-18 17:25:10|6723.8|6717.8|6724.8|6718.8|6724.8|6718.8|6723.8|6717.8|0
1645205120000|2022-02-18 17:25:20|6724.3|6718.3|6724.8|6718.8|6724.8|6718.8|6723.8|6717.8|0
1645205130000|2022-02-18 17:25:30|6725.3|6719.3|6723.8|6717.8|6725.3|6719.3|6723.8|6717.8|0
1645205140000|2022-02-18 17:25:40|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|0
1645205150000|2022-02-18 17:25:50|6724.8|6718.8|6724.8|6718.8|6725.3|6719.3|6724.8|6718.8|0
1645205160000|2022-02-18 17:26:00|6725.3|6719.3|6725.3|6719.3|6725.3|6719.3|6724.8|6718.8|0
1645205170000|2022-02-18 17:26:10|6724|6718|6724.3|6718.3|6724.3|6718.3|6723.8|6717.8|0
1645205180000|2022-02-18 17:26:20|6724.8|6718.8|6724.8|6718.8|6724.8|6718.8|6724.8|6718.8|0
1645205190000|2022-02-18 17:26:30|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|0
1645205200000|2022-02-18 17:26:40|6724.8|6718.8|6725.4|6719.4|6725.8|6719.8|6724.8|6718.8|0
1645205210000|2022-02-18 17:26:50|6726.3|6720.3|6726.8|6720.8|6726.8|6720.8|6726.3|6720.3|0
1645205220000|2022-02-18 17:27:00|6726.3|6720.3|6726.3|6720.3|6726.8|6720.8|6726.3|6720.3|2
1645205250000|2022-02-18 17:27:30|6724.8|6718.8|6725.3|6719.3|6725.8|6719.8|6724.3|6718.3|0
1645205260000|2022-02-18 17:27:40|6726.3|6720.3|6726.3|6720.3|6726.3|6720.3|6725.8|6719.8|0
1645205280000|2022-02-18 17:28:00|6724.8|6718.8|6726.3|6720.3|6726.3|6720.3|6724.8|6718.8|3
1645205290000|2022-02-18 17:28:10|6725.8|6719.8|6726.3|6720.3|6726.8|6720.8|6725.8|6719.8|2
1645205310000|2022-02-18 17:28:30|6725.8|6719.8|6726.3|6720.3|6726.8|6720.8|6725.8|6719.8|0
1645205320000|2022-02-18 17:28:40|6725.8|6719.8|6725.8|6719.8|6725.8|6719.8|6725.8|6719.8|0
1645205330000|2022-02-18 17:28:50|6726.3|6720.3|6726.3|6720.3|6726.4|6720.4|6726.3|6720.3|1
1645205340000|2022-02-18 17:29:00|6725.4|6719.4|6725.3|6719.3|6725.8|6719.8|6725.3|6719.3|9
1645205350000|2022-02-18 17:29:10|6725.8|6719.8|6726.3|6720.3|6726.8|6720.8|6725.8|6719.8|0
1645205360000|2022-02-18 17:29:20|6725.8|6719.8|6726.3|6720.3|6726.3|6720.3|6724.8|6718.8|0
1645205370000|2022-02-18 17:29:30|6725.8|6719.8|6725.8|6719.8|6726.8|6720.8|6725.8|6719.8|0
1645205380000|2022-02-18 17:29:40|6725.3|6719.3|6725.8|6719.8|6725.8|6719.8|6725.3|6719.3|0
1645205390000|2022-02-18 17:29:50|6725.3|6719.3|6725.3|6719.3|6725.3|6719.3|6725.3|6719.3|2
1645205400000|2022-02-18 17:30:00|6724.8|6718.8|6725.8|6719.8|6726.3|6720.3|6724.8|6718.8|3
1645205410000|2022-02-18 17:30:10|6725.3|6719.3|6725.8|6719.8|6725.8|6719.8|6725.3|6719.3|0
1645205420000|2022-02-18 17:30:20|6725.3|6719.3|6726.3|6720.3|6726.3|6720.3|6725.3|6719.3|0
1645205430000|2022-02-18 17:30:30|6725.8|6719.8|6726.3|6720.3|6726.3|6720.3|6725.8|6719.8|0
1645205440000|2022-02-18 17:30:40|6726.4|6720.4|6728.3|6722.3|6728.8|6722.8|6726.4|6720.4|21
1645205450000|2022-02-18 17:30:50|6728.8|6722.8|6728.8|6722.8|6729.3|6723.3|6728.3|6722.3|0
1645205460000|2022-02-18 17:31:00|6729.3|6723.3|6729.8|6723.8|6729.8|6723.8|6729.3|6723.3|0
1645205470000|2022-02-18 17:31:10|6728.9|6722.9|6729.3|6723.3|6729.8|6723.8|6728.9|6722.9|1
1645205480000|2022-02-18 17:31:20|6728.9|6722.9|6728.8|6722.8|6729.3|6723.3|6728.8|6722.8|1
1645205490000|2022-02-18 17:31:30|6729.3|6723.3|6729.4|6723.4|6729.8|6723.8|6728.8|6722.8|0
1645205500000|2022-02-18 17:31:40|6731.8|6725.8|6730.8|6724.8|6731.8|6725.8|6730.8|6724.8|0
1645205510000|2022-02-18 17:31:50|6731.3|6725.3|6733.3|6727.3|6733.3|6727.3|6730.8|6724.8|0
1645205520000|2022-02-18 17:32:00|6732.8|6726.8|6732.8|6726.8|6733.8|6727.8|6731.9|6725.9|4
1645205530000|2022-02-18 17:32:10|6733.3|6727.3|6734.3|6728.3|6735.3|6729.3|6733.3|6727.3|27
1645205540000|2022-02-18 17:32:20|6734.7|6728.7|6736.8|6730.8|6736.8|6730.8|6734.3|6728.3|4
1645205550000|2022-02-18 17:32:30|6737.3|6731.3|6737.3|6731.3|6737.8|6731.8|6736.8|6730.8|2
1645205560000|2022-02-18 17:32:40|6737.8|6731.8|6738.8|6732.8|6739.3|6733.3|6737.3|6731.3|1
1645205570000|2022-02-18 17:32:50|6738.7|6732.7|6738.3|6732.3|6738.7|6732.7|6738.3|6732.3|0
1645205580000|2022-02-18 17:33:00|6737.8|6731.8|6737.8|6731.8|6738.3|6732.3|6737.3|6731.3|2
1645205590000|2022-02-18 17:33:10|6737.3|6731.3|6736.8|6730.8|6737.3|6731.3|6736.8|6730.8|0
1645205610000|2022-02-18 17:33:30|6736.3|6730.3|6734.3|6728.3|6736.3|6730.3|6734.3|6728.3|3
1645205620000|2022-02-18 17:33:40|6735.3|6729.3|6735.3|6729.3|6735.3|6729.3|6734.3|6728.3|16
1645205630000|2022-02-18 17:33:50|6738.9|6732.9|6744.3|6738.3|6744.8|6738.8|6738.9|6732.9|53
1645205640000|2022-02-18 17:34:00|6744.8|6738.8|6746.3|6740.3|6746.8|6740.8|6744.3|6738.3|12
1645205650000|2022-02-18 17:34:10|6745.8|6739.8|6744.8|6738.8|6745.8|6739.8|6742.8|6736.8|5
1645205660000|2022-02-18 17:34:20|6744.3|6738.3|6743.3|6737.3|6744.3|6738.3|6743.3|6737.3|2
1645205670000|2022-02-18 17:34:30|6742.8|6736.8|6744.8|6738.8|6745.3|6739.3|6742.8|6736.8|18
1645205680000|2022-02-18 17:34:40|6744.3|6738.3|6743.3|6737.3|6744.3|6738.3|6743.3|6737.3|19
1645205690000|2022-02-18 17:34:50|6743.4|6737.4|6743.3|6737.3|6743.4|6737.4|6743.3|6737.3|27
1645205700000|2022-02-18 17:35:00|6743.2|6737.2|6743.3|6737.3|6743.3|6737.3|6743.2|6737.2|3
1645205710000|2022-02-18 17:35:10|6743.9|6737.9|6744.3|6738.3|6744.3|6738.3|6743.8|6737.8|83
1645205720000|2022-02-18 17:35:20|6744.8|6738.8|6744.3|6738.3|6744.8|6738.8|6744.3|6738.3|7
1645205730000|2022-02-18 17:35:30|6743.8|6737.8|6744.3|6738.3|6744.3|6738.3|6743.8|6737.8|0
1645205740000|2022-02-18 17:35:40|6744.8|6738.8|6747.3|6741.3|6747.3|6741.3|6744.8|6738.8|7
1645205750000|2022-02-18 17:35:50|6747.8|6741.8|6747.3|6741.3|6747.8|6741.8|6747.3|6741.3|21
1645205760000|2022-02-18 17:36:00|6748.3|6742.3|6747.8|6741.8|6748.3|6742.3|6747.8|6741.8|0
1645205770000|2022-02-18 17:36:10|6747.3|6741.3|6744.3|6738.3|6747.3|6741.3|6744.3|6738.3|1
1645205780000|2022-02-18 17:36:20|6744.8|6738.8|6745.3|6739.3|6745.3|6739.3|6744.8|6738.8|0
1645205790000|2022-02-18 17:36:30|6747.8|6741.8|6745.3|6739.3|6747.8|6741.8|6745.3|6739.3|7
1645205800000|2022-02-18 17:36:40|6744.3|6738.3|6744.3|6738.3|6744.8|6738.8|6744.3|6738.3|3
1645205810000|2022-02-18 17:36:50|6744.8|6738.8|6745.3|6739.3|6745.8|6739.8|6743.8|6737.8|0
1645205820000|2022-02-18 17:37:00|6746.3|6740.3|6744.8|6738.8|6747.3|6741.3|6744.8|6738.8|2
1645205830000|2022-02-18 17:37:10|6744.3|6738.3|6744.3|6738.3|6744.8|6738.8|6743.8|6737.8|32
1645205840000|2022-02-18 17:37:20|6744.4|6738.4|6746.3|6740.3|6746.8|6740.8|6744.4|6738.4|7
1645205850000|2022-02-18 17:37:30|6746.4|6740.4|6747.3|6741.3|6747.3|6741.3|6746.4|6740.4|1
1645205860000|2022-02-18 17:37:40|6748.3|6742.3|6749.3|6743.3|6749.3|6743.3|6748.3|6742.3|45
1645205870000|2022-02-18 17:37:50|6748.8|6742.8|6748.8|6742.8|6749.3|6743.3|6748.8|6742.8|5
1645205880000|2022-02-18 17:38:00|||||||||5
1645205890000|2022-02-18 17:38:10|6748.3|6742.3|6748.3|6742.3|6748.3|6742.3|6747.8|6741.8|0
1645205900000|2022-02-18 17:38:20|6748.4|6742.4|6748.8|6742.8|6749.8|6743.8|6748.4|6742.4|3
1645205910000|2022-02-18 17:38:30|6750.6|6744.6|6752.3|6746.3|6752.3|6746.3|6750.6|6744.6|7
1645205920000|2022-02-18 17:38:40|6752.8|6746.8|6752.8|6746.8|6755.2|6749.2|6752.8|6746.8|15
1645205930000|2022-02-18 17:38:50|6753.4|6747.4|6752.3|6746.3|6753.4|6747.4|6752.3|6746.3|4
1645205940000|2022-02-18 17:39:00|6751.8|6745.8|6753.4|6747.4|6753.4|6747.4|6751.3|6745.3|6
1645205950000|2022-02-18 17:39:10|6753.3|6747.3|6753.3|6747.3|6754.8|6748.8|6753.3|6747.3|3
1645205960000|2022-02-18 17:39:20|6753.8|6747.8|6754.3|6748.3|6754.3|6748.3|6753.8|6747.8|1
1645205970000|2022-02-18 17:39:30|6753.8|6747.8|6752.8|6746.8|6753.8|6747.8|6752.8|6746.8|0
1645205980000|2022-02-18 17:39:40|6753.3|6747.3|6753.8|6747.8|6754.3|6748.3|6752.8|6746.8|8
1645205990000|2022-02-18 17:39:50|6753.9|6747.9|6753.3|6747.3|6754.3|6748.3|6752.8|6746.8|1
1645206000000|2022-02-18 17:40:00|6752.8|6746.8|6753.3|6747.3|6753.3|6747.3|6752.3|6746.3|1
1645206010000|2022-02-18 17:40:10|6753.2|6747.2|6752.8|6746.8|6753.2|6747.2|6750.8|6744.8|11
1645206020000|2022-02-18 17:40:20|6752.9|6746.9|6753.4|6747.4|6753.4|6747.4|6752.9|6746.9|0
1645206030000|2022-02-18 17:40:30|6753.8|6747.8|6754.3|6748.3|6754.3|6748.3|6753.8|6747.8|56
1645206040000|2022-02-18 17:40:40|6753.8|6747.8|6752.8|6746.8|6754.3|6748.3|6752.8|6746.8|0
1645206050000|2022-02-18 17:40:50|6752.3|6746.3|6752.3|6746.3|6752.8|6746.8|6751.8|6745.8|0
1645206060000|2022-02-18 17:41:00|6752.8|6746.8|6752.3|6746.3|6753.3|6747.3|6752.3|6746.3|4
1645206070000|2022-02-18 17:41:10|6752.8|6746.8|6753.3|6747.3|6753.3|6747.3|6752.3|6746.3|1
1645206080000|2022-02-18 17:41:20|6752.8|6746.8|6752.8|6746.8|6753.3|6747.3|6752.8|6746.8|0
1645206090000|2022-02-18 17:41:30|6753.3|6747.3|6751.3|6745.3|6753.3|6747.3|6751.3|6745.3|7
1645206100000|2022-02-18 17:41:40|||||||||1
1645206110000|2022-02-18 17:41:50|6752.8|6746.8|6752.8|6746.8|6752.8|6746.8|6752.3|6746.3|2
1645206120000|2022-02-18 17:42:00|6752.3|6746.3|6751.3|6745.3|6752.3|6746.3|6751.3|6745.3|0
1645206140000|2022-02-18 17:42:20|6751.8|6745.8|6752.3|6746.3|6752.3|6746.3|6751.3|6745.3|0
1645206150000|2022-02-18 17:42:30|6751.8|6745.8|6752.3|6746.3|6752.8|6746.8|6751.8|6745.8|2
1645206160000|2022-02-18 17:42:40|6752.8|6746.8|6751.8|6745.8|6753.2|6747.2|6751.3|6745.3|1
1645206170000|2022-02-18 17:42:50|6752.3|6746.3|6752.3|6746.3|6752.3|6746.3|6751.9|6745.9|135
1645206180000|2022-02-18 17:43:00|6752.4|6746.4|6753.8|6747.8|6753.8|6747.8|6751.4|6745.4|40
1645206190000|2022-02-18 17:43:10|6753.7|6747.7|6753.3|6747.3|6753.8|6747.8|6753.3|6747.3|15
1645206200000|2022-02-18 17:43:20|6750.8|6744.8|6752.3|6746.3|6752.8|6746.8|6750.8|6744.8|72
1645206210000|2022-02-18 17:43:30|6751.9|6745.9|6751.3|6745.3|6751.9|6745.9|6750.3|6744.3|0
1645206220000|2022-02-18 17:43:40|6750.8|6744.8|6750.8|6744.8|6751.3|6745.3|6750.8|6744.8|0
1645206230000|2022-02-18 17:43:50|6751.3|6745.3|6750.8|6744.8|6751.3|6745.3|6750.8|6744.8|1
1645206240000|2022-02-18 17:44:00|||||||||1
1645206250000|2022-02-18 17:44:10|6750.3|6744.3|6749.8|6743.8|6750.3|6744.3|6749.8|6743.8|0
1645206260000|2022-02-18 17:44:20|6750.3|6744.3|6750.3|6744.3|6750.3|6744.3|6749.8|6743.8|5
1645206270000|2022-02-18 17:44:30|6749.9|6743.9|6749.8|6743.8|6750.3|6744.3|6749.8|6743.8|0
1645206280000|2022-02-18 17:44:40|6750.3|6744.3|6750.3|6744.3|6750.3|6744.3|6749.8|6743.8|0
1645206300000|2022-02-18 17:45:00|6749.8|6743.8|6749.8|6743.8|6750.3|6744.3|6749.8|6743.8|0
1645206310000|2022-02-18 17:45:10|6749.9|6743.9|6748.3|6742.3|6750.3|6744.3|6748.3|6742.3|2
1645206320000|2022-02-18 17:45:20|6747.9|6741.9|6748.3|6742.3|6748.3|6742.3|6747.8|6741.8|0
1645206330000|2022-02-18 17:45:30|6748.8|6742.8|6748.7|6742.7|6748.8|6742.8|6748.7|6742.7|0
1645206340000|2022-02-18 17:45:40|6747.8|6741.8|6746.3|6740.3|6747.8|6741.8|6745.8|6739.8|1
1645206350000|2022-02-18 17:45:50|6745.4|6739.4|6745.3|6739.3|6746.3|6740.3|6744.4|6738.4|0
1645206360000|2022-02-18 17:46:00|6746.8|6740.8|6747.3|6741.3|6748.3|6742.3|6746.8|6740.8|4
1645206370000|2022-02-18 17:46:10|6747.1|6741.1|6744.4|6738.4|6747.1|6741.1|6744.4|6738.4|0
1645206380000|2022-02-18 17:46:20|6743.9|6737.9|6744.4|6738.4|6744.8|6738.8|6743.9|6737.9|2
1645206390000|2022-02-18 17:46:30|6744.3|6738.3|6740.8|6734.8|6744.3|6738.3|6740.3|6734.3|3
1645206400000|2022-02-18 17:46:40|6741.3|6735.3|6742.3|6736.3|6744.3|6738.3|6741.3|6735.3|2
1645206410000|2022-02-18 17:46:50|6741.4|6735.4|6740.8|6734.8|6741.8|6735.8|6740.8|6734.8|5
1645206420000|2022-02-18 17:47:00|6740.3|6734.3|6740.8|6734.8|6740.8|6734.8|6740.3|6734.3|0
1645206430000|2022-02-18 17:47:10|6740.4|6734.4|6739.8|6733.8|6740.8|6734.8|6739.8|6733.8|2
1645206440000|2022-02-18 17:47:20|6739.4|6733.4|6739.3|6733.3|6739.4|6733.4|6738.8|6732.8|23
1645206450000|2022-02-18 17:47:30|6738.8|6732.8|6738.3|6732.3|6738.8|6732.8|6738.3|6732.3|0
1645206460000|2022-02-18 17:47:40|6737.3|6731.3|6737.3|6731.3|6737.3|6731.3|6737.3|6731.3|6
1645206470000|2022-02-18 17:47:50|6737.8|6731.8|6733.3|6727.3|6737.8|6731.8|6732.8|6726.8|28
1645206480000|2022-02-18 17:48:00|6733.4|6727.4|6734.3|6728.3|6734.8|6728.8|6733.4|6727.4|0
1645206490000|2022-02-18 17:48:10|6733.8|6727.8|6734.3|6728.3|6734.3|6728.3|6733.8|6727.8|0
1645206500000|2022-02-18 17:48:20|6733.8|6727.8|6733.3|6727.3|6734.8|6728.8|6732.8|6726.8|1
1645206520000|2022-02-18 17:48:40|6732.8|6726.8|6729.4|6723.4|6733.8|6727.8|6728.9|6722.9|5
1645206530000|2022-02-18 17:48:50|6728.5|6722.5|6729.9|6723.9|6730.8|6724.8|6728.5|6722.5|18
1645206540000|2022-02-18 17:49:00|6730.3|6724.3|6733.9|6727.9|6735.8|6729.8|6730.3|6724.3|7
1645206550000|2022-02-18 17:49:10|6734.4|6728.4|6735.4|6729.4|6735.4|6729.4|6734.4|6728.4|0
1645206560000|2022-02-18 17:49:20|6736.9|6730.9|6737.8|6731.8|6738.3|6732.3|6736.9|6730.9|16
1645206570000|2022-02-18 17:49:30|6737.3|6731.3|6738.3|6732.3|6739.7|6733.7|6736.8|6730.8|32
1645206580000|2022-02-18 17:49:40|||||||||37
1645206590000|2022-02-18 17:49:50|6738.4|6732.4|6736.4|6730.4|6738.4|6732.4|6735.9|6729.9|4
1645206600000|2022-02-18 17:50:00|6736.8|6730.8|6736.8|6730.8|6736.8|6730.8|6734.3|6728.3|11
1645206610000|2022-02-18 17:50:10|6737.3|6731.3|6738.4|6732.4|6738.4|6732.4|6737.3|6731.3|4
1645206620000|2022-02-18 17:50:20|6737.9|6731.9|6738.3|6732.3|6738.3|6732.3|6737.9|6731.9|0
1645206640000|2022-02-18 17:50:40|6737.4|6731.4|6736.4|6730.4|6737.4|6731.4|6736.4|6730.4|6
1645206650000|2022-02-18 17:50:50|6737.3|6731.3|6738.3|6732.3|6738.3|6732.3|6737.3|6731.3|1
1645206660000|2022-02-18 17:51:00|6739.3|6733.3|6739.3|6733.3|6739.3|6733.3|6739.3|6733.3|0
1645206670000|2022-02-18 17:51:10|6739.4|6733.4|6741.4|6735.4|6741.4|6735.4|6739.4|6733.4|0
1645206680000|2022-02-18 17:51:20|6741.3|6735.3|6743.3|6737.3|6743.3|6737.3|6741.3|6735.3|0
1645206690000|2022-02-18 17:51:30|6742.8|6736.8|6742.3|6736.3|6742.8|6736.8|6742.3|6736.3|0
1645206700000|2022-02-18 17:51:40|6741.9|6735.9|6743.3|6737.3|6743.3|6737.3|6741.8|6735.8|2
1645206710000|2022-02-18 17:51:50|6744.3|6738.3|6745.3|6739.3|6745.3|6739.3|6743.8|6737.8|21
1645206720000|2022-02-18 17:52:00|6744.9|6738.9|6745.4|6739.4|6745.4|6739.4|6743.9|6737.9|1
1645206730000|2022-02-18 17:52:10|6745.9|6739.9|6746.4|6740.4|6746.4|6740.4|6744.9|6738.9|12
1645206740000|2022-02-18 17:52:20|6745.4|6739.4|6745.4|6739.4|6745.4|6739.4|6744.5|6738.5|13
1645206750000|2022-02-18 17:52:30|6745.9|6739.9|6746.9|6740.9|6746.9|6740.9|6745.4|6739.4|0
1645206760000|2022-02-18 17:52:40|6747.4|6741.4|6747.9|6741.9|6747.9|6741.9|6747.4|6741.4|1
1645206770000|2022-02-18 17:52:50|6747.5|6741.5|6747.9|6741.9|6747.9|6741.9|6747.5|6741.5|1
1645206780000|2022-02-18 17:53:00|6746.5|6740.5|6748.4|6742.4|6748.4|6742.4|6746|6740|6
1645206800000|2022-02-18 17:53:20|6748.9|6742.9|6749.4|6743.4|6749.4|6743.4|6748.9|6742.9|0
1645206810000|2022-02-18 17:53:30|6749|6743|6749.5|6743.5|6749.5|6743.5|6748.9|6742.9|1
1645206820000|2022-02-18 17:53:40|6749|6743|6748.4|6742.4|6749.4|6743.4|6748.4|6742.4|16
1645206830000|2022-02-18 17:53:50|6749.4|6743.4|6748.4|6742.4|6749.4|6743.4|6748.4|6742.4|11
1645206840000|2022-02-18 17:54:00|6748.5|6742.5|6750.9|6744.9|6750.9|6744.9|6748.5|6742.5|1
1645206850000|2022-02-18 17:54:10|6750.4|6744.4|6750.4|6744.4|6750.4|6744.4|6750.4|6744.4|10
1645206860000|2022-02-18 17:54:20|6750.9|6744.9|6751.9|6745.9|6753.4|6747.4|6750.9|6744.9|22
1645206870000|2022-02-18 17:54:30|6751.4|6745.4|6751.4|6745.4|6751.9|6745.9|6751.4|6745.4|5
1645206880000|2022-02-18 17:54:40|6750.9|6744.9|6751.4|6745.4|6751.4|6745.4|6750.9|6744.9|0
1645206890000|2022-02-18 17:54:50|6751.3|6745.3|6751.4|6745.4|6751.4|6745.4|6749.9|6743.9|17
1645206900000|2022-02-18 17:55:00|6751.9|6745.9|6752.9|6746.9|6753.4|6747.4|6751.9|6745.9|0
1645206910000|2022-02-18 17:55:10|6753.4|6747.4|6752.9|6746.9|6753.4|6747.4|6752.9|6746.9|10
1645206920000|2022-02-18 17:55:20|6753.4|6747.4|6753.4|6747.4|6753.4|6747.4|6753.4|6747.4|0
1645206930000|2022-02-18 17:55:30|6754|6748|6754.4|6748.4|6754.4|6748.4|6754|6748|1
1645206940000|2022-02-18 17:55:40|6754.9|6748.9|6754.9|6748.9|6754.9|6748.9|6754.9|6748.9|0
1645206950000|2022-02-18 17:55:50|6754.5|6748.5|6754.9|6748.9|6754.9|6748.9|6754.5|6748.5|2
1645206960000|2022-02-18 17:56:00|6756.4|6750.4|6758.4|6752.4|6759|6753|6756.4|6750.4|37
1645206970000|2022-02-18 17:56:10|6758.9|6752.9|6758.9|6752.9|6758.9|6752.9|6758.4|6752.4|2
1645206990000|2022-02-18 17:56:30|6760.4|6754.4|6760.9|6754.9|6761.9|6755.9|6760.4|6754.4|5
1645207000000|2022-02-18 17:56:40|6761.4|6755.4|6761.9|6755.9|6761.9|6755.9|6760.9|6754.9|0
1645207010000|2022-02-18 17:56:50|||||||||4
1645207020000|2022-02-18 17:57:00|||||||||1
1645207030000|2022-02-18 17:57:10|6760.4|6754.4|6760.9|6754.9|6760.9|6754.9|6759.9|6753.9|103
1645207040000|2022-02-18 17:57:20|6761.4|6755.4|6761.9|6755.9|6761.9|6755.9|6761.3|6755.3|4
1645207060000|2022-02-18 17:57:40|||||||||1
1645207070000|2022-02-18 17:57:50|6758.5|6752.5|6758|6752|6758.5|6752.5|6758|6752|27
1645207080000|2022-02-18 17:58:00|6758.5|6752.5|6758.9|6752.9|6759.4|6753.4|6758.5|6752.5|2
1645207090000|2022-02-18 17:58:10|6759.4|6753.4|6758.9|6752.9|6759.4|6753.4|6758.9|6752.9|2
1645207100000|2022-02-18 17:58:20|6759|6753|6759.9|6753.9|6759.9|6753.9|6759|6753|1
1645207110000|2022-02-18 17:58:30|6760.4|6754.4|6760.4|6754.4|6760.4|6754.4|6759.9|6753.9|1
1645207120000|2022-02-18 17:58:40|6759.9|6753.9|6760.4|6754.4|6760.4|6754.4|6759.9|6753.9|0
1645207140000|2022-02-18 17:59:00|6759.9|6753.9|6760.4|6754.4|6760.9|6754.9|6759.9|6753.9|43
1645207150000|2022-02-18 17:59:10|6759.9|6753.9|6760.4|6754.4|6760.4|6754.4|6759.9|6753.9|1
1645207160000|2022-02-18 17:59:20|6759.9|6753.9|6758.9|6752.9|6760.4|6754.4|6758.9|6752.9|0
1645207170000|2022-02-18 17:59:30|6758|6752|6758.4|6752.4|6758.4|6752.4|6758|6752|1
1645207180000|2022-02-18 17:59:40|6758.5|6752.5|6758.4|6752.4|6758.5|6752.5|6758.4|6752.4|9
1645207190000|2022-02-18 17:59:50|6756.4|6750.4|6757.4|6751.4|6757.4|6751.4|6756.4|6750.4|10
1645207200000|2022-02-18 18:00:00|6757.5|6751.5|6758.9|6752.9|6758.9|6752.9|6757.5|6751.5|8
1645207210000|2022-02-18 18:00:10|||||||||1
1645207220000|2022-02-18 18:00:20|6758.4|6752.4|6758.4|6752.4|6758.4|6752.4|6756.4|6750.4|138
1645207240000|2022-02-18 18:00:40|6757.9|6751.9|6759.4|6753.4|6759.9|6753.9|6757.4|6751.4|2
1645207250000|2022-02-18 18:00:50|6759.5|6753.5|6760.4|6754.4|6760.4|6754.4|6759.5|6753.5|0
1645207260000|2022-02-18 18:01:00|6760.9|6754.9|6760.9|6754.9|6760.9|6754.9|6760.9|6754.9|9
1645207270000|2022-02-18 18:01:10|6759.9|6753.9|6760.4|6754.4|6760.4|6754.4|6758.9|6752.9|14
1645207280000|2022-02-18 18:01:20|6760|6754|6759.4|6753.4|6760|6754|6759.4|6753.4|0
1645207290000|2022-02-18 18:01:30|6758.9|6752.9|6759.9|6753.9|6760.9|6754.9|6758.9|6752.9|9
1645207300000|2022-02-18 18:01:40|6759.4|6753.4|6759.4|6753.4|6759.4|6753.4|6759.4|6753.4|1
1645207310000|2022-02-18 18:01:50|6758.9|6752.9|6759.4|6753.4|6759.4|6753.4|6758.9|6752.9|186
1645207320000|2022-02-18 18:02:00|6758.9|6752.9|6759.4|6753.4|6759.4|6753.4|6758.9|6752.9|27
1645207330000|2022-02-18 18:02:10|6758.9|6752.9|6758.9|6752.9|6759.3|6753.3|6758.4|6752.4|0
1645207340000|2022-02-18 18:02:20|6759.4|6753.4|6757.9|6751.9|6759.4|6753.4|6757.5|6751.5|3
1645207350000|2022-02-18 18:02:30|6757.4|6751.4|6757.4|6751.4|6757.4|6751.4|6757.4|6751.4|0
1645207360000|2022-02-18 18:02:40|6757.5|6751.5|6758.4|6752.4|6758.4|6752.4|6757.5|6751.5|2
1645207370000|2022-02-18 18:02:50|6757.9|6751.9|6757.9|6751.9|6757.9|6751.9|6757.9|6751.9|53
1645207380000|2022-02-18 18:03:00|6757.5|6751.5|6757.9|6751.9|6757.9|6751.9|6757.4|6751.4|2
1645207390000|2022-02-18 18:03:10|6757.4|6751.4|6757.4|6751.4|6757.4|6751.4|6757.4|6751.4|0
1645207410000|2022-02-18 18:03:30|6757.9|6751.9|6758.4|6752.4|6758.4|6752.4|6757.9|6751.9|6
1645207420000|2022-02-18 18:03:40|6758.9|6752.9|6758.9|6752.9|6758.9|6752.9|6758.9|6752.9|1
1645207430000|2022-02-18 18:03:50|6758.8|6752.8|6758.4|6752.4|6758.8|6752.8|6758.4|6752.4|75
1645207440000|2022-02-18 18:04:00|6758.3|6752.3|6756.5|6750.5|6758.4|6752.4|6756.5|6750.5|2
1645207450000|2022-02-18 18:04:10|6756.4|6750.4|6756.4|6750.4|6756.4|6750.4|6756.4|6750.4|0
1645207480000|2022-02-18 18:04:40|||||||||1
1645207490000|2022-02-18 18:04:50|6756.9|6750.9|6756.9|6750.9|6756.9|6750.9|6756.9|6750.9|0
1645207500000|2022-02-18 18:05:00|6757|6751|6759.4|6753.4|6759.4|6753.4|6757|6751|3
1645207510000|2022-02-18 18:05:10|||||||||1
1645207520000|2022-02-18 18:05:20|6759.3|6753.3|6758.4|6752.4|6759.3|6753.3|6758.4|6752.4|121
1645207530000|2022-02-18 18:05:30|6756.4|6750.4|6756.4|6750.4|6756.5|6750.5|6756.4|6750.4|6
1645207540000|2022-02-18 18:05:40|6756|6750|6756.9|6750.9|6757.4|6751.4|6755.5|6749.5|17
1645207550000|2022-02-18 18:05:50|6757.3|6751.3|6757|6751|6757.4|6751.4|6757|6751|1
1645207560000|2022-02-18 18:06:00|6757.6|6751.6|6758|6752|6758|6752|6757.6|6751.6|5
1645207570000|2022-02-18 18:06:10|6757.1|6751.1|6758.5|6752.5|6758.5|6752.5|6757.1|6751.1|5
1645207580000|2022-02-18 18:06:20|6758.4|6752.4|6757.6|6751.6|6758.5|6752.5|6756.9|6750.9|4
1645207590000|2022-02-18 18:06:30|6758.5|6752.5|6758.5|6752.5|6758.5|6752.5|6758|6752|1
1645207600000|2022-02-18 18:06:40|6758.1|6752.1|6758.1|6752.1|6758.1|6752.1|6758.1|6752.1|0
1645207610000|2022-02-18 18:06:50|6758.5|6752.5|6759.4|6753.4|6759.4|6753.4|6758.5|6752.5|0
1645207620000|2022-02-18 18:07:00|6759|6753|6761.5|6755.5|6761.5|6755.5|6758.5|6752.5|6
1645207640000|2022-02-18 18:07:20|6761|6755|6760|6754|6761|6755|6760|6754|0
1645207650000|2022-02-18 18:07:30|6759.5|6753.5|6759.5|6753.5|6759.5|6753.5|6759.5|6753.5|51
1645207660000|2022-02-18 18:07:40|6760.5|6754.5|6761.5|6755.5|6761.5|6755.5|6760.5|6754.5|14
1645207680000|2022-02-18 18:08:00|6761|6755|6761.5|6755.5|6761.5|6755.5|6760.5|6754.5|0
1645207690000|2022-02-18 18:08:10|6761|6755|6760|6754|6761|6755|6760|6754|0
1645207700000|2022-02-18 18:08:20|6760.5|6754.5|6760|6754|6760.5|6754.5|6760|6754|1
1645207710000|2022-02-18 18:08:30|6760.5|6754.5|6760.4|6754.4|6760.5|6754.5|6760|6754|16
1645207720000|2022-02-18 18:08:40|||||||||8
1645207730000|2022-02-18 18:08:50|6760.3|6754.3|6761|6755|6761|6755|6759.9|6753.9|3
1645207740000|2022-02-18 18:09:00|6761.5|6755.5|6762.5|6756.5|6764|6758|6761.5|6755.5|53
1645207750000|2022-02-18 18:09:10|6762|6756|6762.5|6756.5|6762.5|6756.5|6762|6756|0
1645207760000|2022-02-18 18:09:20|6762.4|6756.4|6762.5|6756.5|6762.5|6756.5|6762|6756|1
1645207770000|2022-02-18 18:09:30|6762|6756|6763|6757|6763|6757|6762|6756|1
1645207780000|2022-02-18 18:09:40|6762.5|6756.5|6763|6757|6763|6757|6762.5|6756.5|0
1645207800000|2022-02-18 18:10:00|6764|6758|6765|6759|6765|6759|6764|6758|1
1645207810000|2022-02-18 18:10:10|6764.5|6758.5|6765.5|6759.5|6765.5|6759.5|6764.5|6758.5|0
1645207820000|2022-02-18 18:10:20|6765.4|6759.4|6763|6757|6766|6760|6763|6757|2
1645207830000|2022-02-18 18:10:30|6763.1|6757.1|6764|6758|6765.5|6759.5|6763|6757|0
1645207840000|2022-02-18 18:10:40|6764.1|6758.1|6764.6|6758.6|6765|6759|6764.1|6758.1|1
1645207850000|2022-02-18 18:10:50|6764|6758|6763.5|6757.5|6764|6758|6763.5|6757.5|1
1645207860000|2022-02-18 18:11:00|6764|6758|6763.5|6757.5|6764.5|6758.5|6763.5|6757.5|1
1645207870000|2022-02-18 18:11:10|6764|6758|6764.5|6758.5|6764.5|6758.5|6762.1|6756.1|8
1645207880000|2022-02-18 18:11:20|6764|6758|6764|6758|6764|6758|6764|6758|0
1645207890000|2022-02-18 18:11:30|6764.5|6758.5|6764|6758|6764.5|6758.5|6764|6758|1
1645207900000|2022-02-18 18:11:40|6764.5|6758.5|6764.5|6758.5|6764.5|6758.5|6764.5|6758.5|0
1645207910000|2022-02-18 18:11:50|6764.4|6758.4|6763|6757|6764.5|6758.5|6762.5|6756.5|2
1645207920000|2022-02-18 18:12:00|6762.5|6756.5|6763|6757|6763.5|6757.5|6762.5|6756.5|0
1645207930000|2022-02-18 18:12:10|6762.5|6756.5|6762|6756|6762.5|6756.5|6761.6|6755.6|1
1645207940000|2022-02-18 18:12:20|6760.5|6754.5|6760.5|6754.5|6761|6755|6760.5|6754.5|1
1645207950000|2022-02-18 18:12:30|6761.5|6755.5|6761.5|6755.5|6761.5|6755.5|6761|6755|1
1645207960000|2022-02-18 18:12:40|6760.5|6754.5|6762.5|6756.5|6762.5|6756.5|6760.5|6754.5|1
1645207970000|2022-02-18 18:12:50|6762.4|6756.4|6762|6756|6762.5|6756.5|6762|6756|1
1645207980000|2022-02-18 18:13:00|6761|6755|6760.5|6754.5|6761|6755|6760.5|6754.5|0
1645207990000|2022-02-18 18:13:10|6760.6|6754.6|6761.5|6755.5|6761.5|6755.5|6760.6|6754.6|1
1645208000000|2022-02-18 18:13:20|6761|6755|6761.5|6755.5|6761.5|6755.5|6761|6755|0
1645208020000|2022-02-18 18:13:40|6760.5|6754.5|6761|6755|6761.5|6755.5|6760.5|6754.5|4
1645208030000|2022-02-18 18:13:50|||||||||2
1645208040000|2022-02-18 18:14:00|6760.6|6754.6|6760|6754|6761|6755|6760|6754|0
1645208050000|2022-02-18 18:14:10|6759.6|6753.6|6760|6754|6760|6754|6759.6|6753.6|0
1645208060000|2022-02-18 18:14:20|6759.6|6753.6|6761.6|6755.6|6761.6|6755.6|6759.5|6753.5|6
1645208070000|2022-02-18 18:14:30|6762|6756|6763|6757|6763.1|6757.1|6762|6756|2
1645208080000|2022-02-18 18:14:40|6763.5|6757.5|6764|6758|6764|6758|6763|6757|1
1645208090000|2022-02-18 18:14:50|6764.5|6758.5|6764.5|6758.5|6765|6759|6764.5|6758.5|21
1645208100000|2022-02-18 18:15:00|6765|6759|6766.5|6760.5|6767.1|6761.1|6765|6759|10
1645208110000|2022-02-18 18:15:10|6766.6|6760.6|6767.1|6761.1|6767.6|6761.6|6766.6|6760.6|17
1645208120000|2022-02-18 18:15:20|6768|6762|6768|6762|6768|6762|6768|6762|32
1645208130000|2022-02-18 18:15:30|6768.5|6762.5|6768.5|6762.5|6768.5|6762.5|6768.5|6762.5|5
1645208160000|2022-02-18 18:16:00|6768|6762|6769|6763|6769|6763|6768|6762|0
1645208170000|2022-02-18 18:16:10|6768|6762|6769|6763|6769|6763|6768|6762|6
1645208180000|2022-02-18 18:16:20|6770|6764|6766|6760|6770|6764|6766|6760|5
1645208190000|2022-02-18 18:16:30|6766.5|6760.5|6766|6760|6767|6761|6766|6760|1
1645208200000|2022-02-18 18:16:40|6766.5|6760.5|6766.5|6760.5|6766.5|6760.5|6766.5|6760.5|0
1645208210000|2022-02-18 18:16:50|6766|6760|6766.5|6760.5|6767|6761|6766|6760|5
1645208220000|2022-02-18 18:17:00|6767.1|6761.1|6766|6760|6767.1|6761.1|6766|6760|1
1645208230000|2022-02-18 18:17:10|6765.1|6759.1|6764.5|6758.5|6765.1|6759.1|6764|6758|0
1645208240000|2022-02-18 18:17:20|6763.5|6757.5|6763.5|6757.5|6763.5|6757.5|6763.5|6757.5|6
1645208250000|2022-02-18 18:17:30|6764.5|6758.5|6763.5|6757.5|6764.5|6758.5|6763.5|6757.5|0
1645208270000|2022-02-18 18:17:50|6763|6757|6764.5|6758.5|6764.5|6758.5|6763|6757|2
1645208280000|2022-02-18 18:18:00|6764|6758|6764|6758|6764|6758|6764|6758|1
1645208290000|2022-02-18 18:18:10|6764.5|6758.5|6764.5|6758.5|6764.5|6758.5|6764.5|6758.5|0
1645208310000|2022-02-18 18:18:30|6764|6758|6763.5|6757.5|6764|6758|6763|6757|0
1645208320000|2022-02-18 18:18:40|6764|6758|6764.5|6758.5|6764.5|6758.5|6763.6|6757.6|0
1645208330000|2022-02-18 18:18:50|6764|6758|6763.5|6757.5|6764|6758|6763|6757|4
1645208340000|2022-02-18 18:19:00|6763|6757|6763.5|6757.5|6763.5|6757.5|6763|6757|0
1645208360000|2022-02-18 18:19:20|6764|6758|6764.5|6758.5|6764.5|6758.5|6764|6758|1
1645208370000|2022-02-18 18:19:30|6765|6759|6764.5|6758.5|6765.5|6759.5|6764.5|6758.5|1
1645208380000|2022-02-18 18:19:40|6764.1|6758.1|6765.5|6759.5|6765.5|6759.5|6764|6758|1
1645208390000|2022-02-18 18:19:50|6765|6759|6765|6759|6765.5|6759.5|6764.5|6758.5|0
1645208400000|2022-02-18 18:20:00|6764.5|6758.5|6765|6759|6765|6759|6764.5|6758.5|0
1645208410000|2022-02-18 18:20:10|6764.5|6758.5|6765.5|6759.5|6766|6760|6764.5|6758.5|1
1645208420000|2022-02-18 18:20:20|6766.5|6760.5|6766.5|6760.5|6766.5|6760.5|6766.5|6760.5|0
1645208430000|2022-02-18 18:20:30|6766|6760|6767|6761|6767|6761|6766|6760|0
1645208440000|2022-02-18 18:20:40|6767.5|6761.5|6767.5|6761.5|6767.5|6761.5|6767.5|6761.5|2
1645208450000|2022-02-18 18:20:50|||||||||1
1645208470000|2022-02-18 18:21:10|||||||||1
1645208480000|2022-02-18 18:21:20|6767|6761|6767|6761|6767|6761|6767|6761|0
1645208490000|2022-02-18 18:21:30|6767.5|6761.5|6767.5|6761.5|6767.5|6761.5|6767.5|6761.5|0
1645208500000|2022-02-18 18:21:40|6767.6|6761.6|6767.6|6761.6|6767.6|6761.6|6767.6|6761.6|0
1645208510000|2022-02-18 18:21:50|6768|6762|6768|6762|6768|6762|6768|6762|0
1645208530000|2022-02-18 18:22:10|6766.5|6760.5|6768|6762|6768|6762|6766|6760|5
1645208540000|2022-02-18 18:22:20|6767.5|6761.5|6768|6762|6768|6762|6767|6761|0
1645208550000|2022-02-18 18:22:30|6769|6763|6769|6763|6769|6763|6769|6763|0
1645208560000|2022-02-18 18:22:40|6769.5|6763.5|6769|6763|6769.5|6763.5|6769|6763|4
1645208570000|2022-02-18 18:22:50|6769.5|6763.5|6769|6763|6769.5|6763.5|6769|6763|2
1645208580000|2022-02-18 18:23:00|6768.5|6762.5|6768.6|6762.6|6769|6763|6768|6762|0
1645208590000|2022-02-18 18:23:10|6769|6763|6769|6763|6769|6763|6769|6763|0
1645208600000|2022-02-18 18:23:20|6769.5|6763.5|6769.5|6763.5|6769.5|6763.5|6769.5|6763.5|1
1645208610000|2022-02-18 18:23:30|||||||||50
1645208620000|2022-02-18 18:23:40|6770|6764|6769|6763|6770|6764|6769|6763|1
1645208630000|2022-02-18 18:23:50|6769.5|6763.5|6770|6764|6770|6764|6769.5|6763.5|0
1645208640000|2022-02-18 18:24:00|6769.9|6763.9|6770|6764|6770|6764|6769.5|6763.5|5
1645208650000|2022-02-18 18:24:10|6769.5|6763.5|6769.5|6763.5|6769.5|6763.5|6769.5|6763.5|0
1645208670000|2022-02-18 18:24:30|6770|6764|6769|6763|6770|6764|6769|6763|4
1645208680000|2022-02-18 18:24:40|||||||||3
1645208690000|2022-02-18 18:24:50|6768|6762|6767.5|6761.5|6768|6762|6767.5|6761.5|0
1645208700000|2022-02-18 18:25:00|6766.1|6760.1|6766.1|6760.1|6766.1|6760.1|6765.6|6759.6|5
1645208710000|2022-02-18 18:25:10|6766|6760|6765.5|6759.5|6766|6760|6764.5|6758.5|1
1645208720000|2022-02-18 18:25:20|6766|6760|6766|6760|6766|6760|6765.9|6759.9|0
1645208730000|2022-02-18 18:25:30|6765.6|6759.6|6765.6|6759.6|6765.6|6759.6|6765.5|6759.5|7
1645208740000|2022-02-18 18:25:40|6765.5|6759.5|6765.5|6759.5|6765.5|6759.5|6765.5|6759.5|0
1645208750000|2022-02-18 18:25:50|6765|6759|6765.1|6759.1|6765.1|6759.1|6765|6759|0
1645208760000|2022-02-18 18:26:00|6765.5|6759.5|6765.5|6759.5|6766|6760|6765.5|6759.5|1
1645208770000|2022-02-18 18:26:10|6765|6759|6763|6757|6765|6759|6763|6757|1
1645208780000|2022-02-18 18:26:20|6763.6|6757.6|6762.5|6756.5|6763.6|6757.6|6762.1|6756.1|4
1645208790000|2022-02-18 18:26:30|6762|6756|6760.5|6754.5|6762|6756|6759|6753|28
1645208800000|2022-02-18 18:26:40|6761|6755|6761.5|6755.5|6761.5|6755.5|6761|6755|0
1645208810000|2022-02-18 18:26:50|6761|6755|6760.5|6754.5|6761.5|6755.5|6760.5|6754.5|2
1645208820000|2022-02-18 18:27:00|6760.6|6754.6|6761|6755|6761|6755|6760.6|6754.6|0
1645208830000|2022-02-18 18:27:10|6761.5|6755.5|6761.5|6755.5|6761.5|6755.5|6761.5|6755.5|0
1645208840000|2022-02-18 18:27:20|6762|6756|6761.5|6755.5|6762|6756|6761.5|6755.5|4
1645208850000|2022-02-18 18:27:30|6762.5|6756.5|6762|6756|6762.5|6756.5|6762|6756|0
1645208860000|2022-02-18 18:27:40|6762.5|6756.5|6762.5|6756.5|6762.9|6756.9|6761.5|6755.5|1
1645208880000|2022-02-18 18:28:00|||||||||31
1645208890000|2022-02-18 18:28:10|6763|6757|6763.5|6757.5|6763.5|6757.5|6763|6757|2
1645208920000|2022-02-18 18:28:40|6762.1|6756.1|6762|6756|6762.1|6756.1|6762|6756|4
1645208930000|2022-02-18 18:28:50|||||||||1
1645208940000|2022-02-18 18:29:00|6762.6|6756.6|6761.5|6755.5|6763.9|6757.9|6761|6755|2
1645208950000|2022-02-18 18:29:10|||||||||3
1645208980000|2022-02-18 18:29:40|6762|6756|6763|6757|6763.5|6757.5|6762|6756|8
1645208990000|2022-02-18 18:29:50|6762.5|6756.5|6762.5|6756.5|6762.5|6756.5|6762.5|6756.5|0
1645209000000|2022-02-18 18:30:00|6762.1|6756.1|6763|6757|6763|6757|6762|6756|2
1645209010000|2022-02-18 18:30:10|6763.5|6757.5|6764|6758|6764|6758|6763.5|6757.5|17
1645209020000|2022-02-18 18:30:20|6765|6759|6765.5|6759.5|6766|6760|6765|6759|2
1645209030000|2022-02-18 18:30:30|6766|6760|6765|6759|6766|6760|6765|6759|0
1645209040000|2022-02-18 18:30:40|6764.5|6758.5|6764.5|6758.5|6764.6|6758.6|6764.5|6758.5|0
1645209050000|2022-02-18 18:30:50|6763.5|6757.5|6765|6759|6765|6759|6763.5|6757.5|1
1645209060000|2022-02-18 18:31:00|6765.5|6759.5|6766|6760|6766|6760|6765.5|6759.5|1
1645209070000|2022-02-18 18:31:10|6765.5|6759.5|6765|6759|6765.5|6759.5|6763.5|6757.5|9
1645209080000|2022-02-18 18:31:20|6764.5|6758.5|6764|6758|6764.5|6758.5|6763|6757|34
1645209090000|2022-02-18 18:31:30|6764.5|6758.5|6765|6759|6765|6759|6764.5|6758.5|0
1645209110000|2022-02-18 18:31:50|||||||||1
1645209120000|2022-02-18 18:32:00|6766.5|6760.5|6765.5|6759.5|6766.5|6760.5|6765|6759|1
1645209130000|2022-02-18 18:32:10|6765|6759|6765|6759|6765.5|6759.5|6765|6759|0
1645209140000|2022-02-18 18:32:20|6765.5|6759.5|6764.5|6758.5|6765.5|6759.5|6764.5|6758.5|0
1645209150000|2022-02-18 18:32:30|6764|6758|6765.5|6759.5|6765.5|6759.5|6763.5|6757.5|1
1645209170000|2022-02-18 18:32:50|6761.5|6755.5|6761.5|6755.5|6761.5|6755.5|6761.5|6755.5|6
1645209180000|2022-02-18 18:33:00|6762|6756|6761|6755|6762|6756|6761|6755|1
1645209190000|2022-02-18 18:33:10|||||||||2
1645209200000|2022-02-18 18:33:20|6759|6753|6759.5|6753.5|6759.5|6753.5|6759|6753|1
1645209210000|2022-02-18 18:33:30|6760|6754|6760|6754|6760|6754|6760|6754|0
1645209220000|2022-02-18 18:33:40|6760.5|6754.5|6760.5|6754.5|6760.5|6754.5|6760.5|6754.5|0
1645209230000|2022-02-18 18:33:50|6760|6754|6760|6754|6760|6754|6760|6754|0
1645209240000|2022-02-18 18:34:00|6759.5|6753.5|6759.5|6753.5|6759.5|6753.5|6759|6753|4
1645209250000|2022-02-18 18:34:10|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|0
1645209260000|2022-02-18 18:34:20|6759.5|6753.5|6759|6753|6759.6|6753.6|6759|6753|0
1645209280000|2022-02-18 18:34:40|6758.6|6752.6|6759.5|6753.5|6759.5|6753.5|6758.5|6752.5|7
1645209290000|2022-02-18 18:34:50|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|0
1645209300000|2022-02-18 18:35:00|6759|6753|6760.5|6754.5|6760.5|6754.5|6759|6753|1
1645209330000|2022-02-18 18:35:30|6759|6753|6759.5|6753.5|6760|6754|6759|6753|0
1645209340000|2022-02-18 18:35:40|||||||||2
1645209350000|2022-02-18 18:35:50|6760|6754|6759.5|6753.5|6760|6754|6759.5|6753.5|553
1645209360000|2022-02-18 18:36:00|6760.5|6754.5|6760.1|6754.1|6761.1|6755.1|6760.1|6754.1|60
1645209380000|2022-02-18 18:36:20|6760.6|6754.6|6760.1|6754.1|6761.1|6755.1|6760.1|6754.1|1
1645209390000|2022-02-18 18:36:30|6760|6754|6758.6|6752.6|6760|6754|6758.6|6752.6|0
1645209400000|2022-02-18 18:36:40|6758.2|6752.2|6758.6|6752.6|6758.6|6752.6|6758.2|6752.2|0
1645209410000|2022-02-18 18:36:50|6759.1|6753.1|6758.6|6752.6|6759.1|6753.1|6758.6|6752.6|0
1645209420000|2022-02-18 18:37:00|6758.1|6752.1|6759.6|6753.6|6759.6|6753.6|6758.1|6752.1|0
1645209430000|2022-02-18 18:37:10|6759.1|6753.1|6759.6|6753.6|6759.6|6753.6|6759.1|6753.1|1
1645209440000|2022-02-18 18:37:20|6759.1|6753.1|6759.6|6753.6|6759.6|6753.6|6759.1|6753.1|0
1645209450000|2022-02-18 18:37:30|6759.1|6753.1|6759.6|6753.6|6760.1|6754.1|6759.1|6753.1|0
1645209460000|2022-02-18 18:37:40|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|0
1645209470000|2022-02-18 18:37:50|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|0
1645209480000|2022-02-18 18:38:00|6759.1|6753.1|6759.6|6753.6|6759.6|6753.6|6759.1|6753.1|1
1645209500000|2022-02-18 18:38:20|6759.7|6753.7|6759.6|6753.6|6760.1|6754.1|6759.6|6753.6|0
1645209510000|2022-02-18 18:38:30|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|3
1645209520000|2022-02-18 18:38:40|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|0
1645209530000|2022-02-18 18:38:50|6758.1|6752.1|6759.1|6753.1|6759.1|6753.1|6758.1|6752.1|1
1645209540000|2022-02-18 18:39:00|6759.2|6753.2|6761.6|6755.6|6762.1|6756.1|6759.2|6753.2|15
1645209550000|2022-02-18 18:39:10|6762.1|6756.1|6762.1|6756.1|6762.1|6756.1|6762.1|6756.1|1
1645209560000|2022-02-18 18:39:20|6761.6|6755.6|6761.6|6755.6|6762.1|6756.1|6761.6|6755.6|0
1645209570000|2022-02-18 18:39:30|6762.1|6756.1|6762.1|6756.1|6762.1|6756.1|6761.6|6755.6|2
1645209580000|2022-02-18 18:39:40|||||||||6
1645209590000|2022-02-18 18:39:50|6761.6|6755.6|6760.6|6754.6|6761.6|6755.6|6760.6|6754.6|1
1645209600000|2022-02-18 18:40:00|6761.1|6755.1|6760.6|6754.6|6761.1|6755.1|6760.1|6754.1|0
1645209610000|2022-02-18 18:40:10|6760.1|6754.1|6759.2|6753.2|6760.1|6754.1|6759.1|6753.1|0
1645209620000|2022-02-18 18:40:20|6759.1|6753.1|6758.2|6752.2|6759.1|6753.1|6758.2|6752.2|0
1645209640000|2022-02-18 18:40:40|6758.7|6752.7|6757.7|6751.7|6758.7|6752.7|6757.7|6751.7|2
1645209650000|2022-02-18 18:40:50|6757.2|6751.2|6757.7|6751.7|6757.7|6751.7|6757.2|6751.2|0
1645209660000|2022-02-18 18:41:00|6757.6|6751.6|6757.7|6751.7|6757.7|6751.7|6757.2|6751.2|0
1645209680000|2022-02-18 18:41:20|6757.2|6751.2|6757.7|6751.7|6757.7|6751.7|6757.2|6751.2|0
1645209690000|2022-02-18 18:41:30|6756.6|6750.6|6755.1|6749.1|6757.2|6751.2|6754.6|6748.6|30
1645209700000|2022-02-18 18:41:40|6754.1|6748.1|6754.1|6748.1|6754.6|6748.6|6753.6|6747.6|1
1645209720000|2022-02-18 18:42:00|6753.6|6747.6|6753.6|6747.6|6753.6|6747.6|6753.6|6747.6|0
1645209730000|2022-02-18 18:42:10|6753.7|6747.7|6752.7|6746.7|6754.1|6748.1|6752.6|6746.6|1
1645209740000|2022-02-18 18:42:20|6752.6|6746.6|6752.6|6746.6|6752.6|6746.6|6752.6|6746.6|0
1645209750000|2022-02-18 18:42:30|6752.7|6746.7|6753.2|6747.2|6753.2|6747.2|6752.6|6746.6|1
1645209760000|2022-02-18 18:42:40|6752.6|6746.6|6749.6|6743.6|6752.6|6746.6|6749.6|6743.6|5
1645209770000|2022-02-18 18:42:50|6750.1|6744.1|6748.6|6742.6|6750.1|6744.1|6748.6|6742.6|1
1645209780000|2022-02-18 18:43:00|6749.1|6743.1|6748.7|6742.7|6749.6|6743.6|6748.7|6742.7|1
1645209790000|2022-02-18 18:43:10|6748.1|6742.1|6748.6|6742.6|6749.1|6743.1|6748.1|6742.1|0
1645209800000|2022-02-18 18:43:20|6749.1|6743.1|6749.6|6743.6|6749.6|6743.6|6749.1|6743.1|1
1645209810000|2022-02-18 18:43:30|6750.1|6744.1|6749.6|6743.6|6750.1|6744.1|6749.2|6743.2|0
1645209820000|2022-02-18 18:43:40|6749.1|6743.1|6749.6|6743.6|6750.1|6744.1|6749.1|6743.1|0
1645209830000|2022-02-18 18:43:50|6748.7|6742.7|6748.7|6742.7|6748.7|6742.7|6748.7|6742.7|0
1645209840000|2022-02-18 18:44:00|6748.6|6742.6|6748.7|6742.7|6748.7|6742.7|6748.6|6742.6|0
1645209850000|2022-02-18 18:44:10|6748.6|6742.6|6747.6|6741.6|6748.6|6742.6|6747.2|6741.2|2
1645209870000|2022-02-18 18:44:30|6748.1|6742.1|6748.1|6742.1|6748.1|6742.1|6747.6|6741.6|0
1645209890000|2022-02-18 18:44:50|6747.6|6741.6|6744.6|6738.6|6747.6|6741.6|6744.6|6738.6|2
1645209900000|2022-02-18 18:45:00|6745.6|6739.6|6746.6|6740.6|6747.1|6741.1|6745.6|6739.6|0
1645209910000|2022-02-18 18:45:10|6747.1|6741.1|6747.6|6741.6|6748.1|6742.1|6747.1|6741.1|0
1645209920000|2022-02-18 18:45:20|||||||||1
1645209930000|2022-02-18 18:45:30|6748.6|6742.6|6749.6|6743.6|6749.6|6743.6|6748.6|6742.6|0
1645209940000|2022-02-18 18:45:40|6749.1|6743.1|6749.6|6743.6|6750.1|6744.1|6749.1|6743.1|0
1645209950000|2022-02-18 18:45:50|6746.6|6740.6|6747.1|6741.1|6747.6|6741.6|6746.6|6740.6|34
1645209960000|2022-02-18 18:46:00|6746.6|6740.6|6746.1|6740.1|6747.1|6741.1|6745.6|6739.6|0
1645209970000|2022-02-18 18:46:10|6746.6|6740.6|6746.6|6740.6|6746.6|6740.6|6746.6|6740.6|0
1645209980000|2022-02-18 18:46:20|6746.1|6740.1|6746.6|6740.6|6746.6|6740.6|6746.1|6740.1|0
1645209990000|2022-02-18 18:46:30|6746.1|6740.1|6746.1|6740.1|6746.1|6740.1|6746.1|6740.1|0
1645210000000|2022-02-18 18:46:40|6746.6|6740.6|6746.6|6740.6|6746.6|6740.6|6746.6|6740.6|0
1645210010000|2022-02-18 18:46:50|6747.1|6741.1|6748.6|6742.6|6748.6|6742.6|6747.1|6741.1|2
1645210020000|2022-02-18 18:47:00|6748.1|6742.1|6749.1|6743.1|6749.6|6743.6|6748.1|6742.1|4
1645210030000|2022-02-18 18:47:10|6749.6|6743.6|6748.6|6742.6|6750|6744|6748.6|6742.6|24
1645210040000|2022-02-18 18:47:20|6748.7|6742.7|6748.7|6742.7|6748.7|6742.7|6748.7|6742.7|1
1645210050000|2022-02-18 18:47:30|6749.1|6743.1|6749.1|6743.1|6749.1|6743.1|6749.1|6743.1|0
1645210060000|2022-02-18 18:47:40|6749.6|6743.6|6749.1|6743.1|6749.6|6743.6|6749.1|6743.1|0
1645210070000|2022-02-18 18:47:50|6749.6|6743.6|6749.6|6743.6|6750.1|6744.1|6749.6|6743.6|0
1645210080000|2022-02-18 18:48:00|6748.1|6742.1|6747.6|6741.6|6748.6|6742.6|6747.1|6741.1|2
1645210090000|2022-02-18 18:48:10|6747.1|6741.1|6746.7|6740.7|6747.1|6741.1|6746.1|6740.1|0
1645210100000|2022-02-18 18:48:20|6747.1|6741.1|6747.6|6741.6|6748.1|6742.1|6746.7|6740.7|0
1645210110000|2022-02-18 18:48:30|6747.1|6741.1|6747.6|6741.6|6747.6|6741.6|6747.1|6741.1|0
1645210120000|2022-02-18 18:48:40|6747.1|6741.1|6748.1|6742.1|6748.1|6742.1|6747.1|6741.1|2
1645210130000|2022-02-18 18:48:50|6747.7|6741.7|6748.1|6742.1|6748.1|6742.1|6747.7|6741.7|0
1645210140000|2022-02-18 18:49:00|6748.6|6742.6|6747.7|6741.7|6748.6|6742.6|6747.7|6741.7|1
1645210150000|2022-02-18 18:49:10|6747.6|6741.6|6748.6|6742.6|6748.6|6742.6|6747.6|6741.6|0
1645210160000|2022-02-18 18:49:20|6747.7|6741.7|6747.7|6741.7|6747.7|6741.7|6747.7|6741.7|0
1645210170000|2022-02-18 18:49:30|6747.6|6741.6|6747.6|6741.6|6747.7|6741.7|6747.1|6741.1|4
1645210180000|2022-02-18 18:49:40|6747.1|6741.1|6745.1|6739.1|6747.1|6741.1|6745.1|6739.1|0
1645210190000|2022-02-18 18:49:50|6745.6|6739.6|6746.1|6740.1|6746.6|6740.6|6745.6|6739.6|21
1645210200000|2022-02-18 18:50:00|6746.6|6740.6|6747.1|6741.1|6747.6|6741.6|6746.6|6740.6|0
1645210210000|2022-02-18 18:50:10|6747.6|6741.6|6746.6|6740.6|6747.6|6741.6|6746.6|6740.6|4
1645210230000|2022-02-18 18:50:30|||||||||1
1645210250000|2022-02-18 18:50:50|6747.1|6741.1|6747.6|6741.6|6747.6|6741.6|6747.1|6741.1|2
1645210270000|2022-02-18 18:51:10|6748.1|6742.1|6749.6|6743.6|6749.6|6743.6|6748.1|6742.1|2
1645210280000|2022-02-18 18:51:20|6751.1|6745.1|6753.6|6747.6|6753.6|6747.6|6751.1|6745.1|32
1645210290000|2022-02-18 18:51:30|6753.7|6747.7|6754.1|6748.1|6754.1|6748.1|6753.1|6747.1|4
1645210300000|2022-02-18 18:51:40|6753.1|6747.1|6753.1|6747.1|6753.6|6747.6|6753.1|6747.1|0
1645210320000|2022-02-18 18:52:00|6753.2|6747.2|6754.6|6748.6|6754.6|6748.6|6753.2|6747.2|5
1645210330000|2022-02-18 18:52:10|6754.7|6748.7|6757.6|6751.6|6757.6|6751.6|6754.7|6748.7|4
1645210340000|2022-02-18 18:52:20|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|1
1645210350000|2022-02-18 18:52:30|6758.1|6752.1|6759.6|6753.6|6759.6|6753.6|6758.1|6752.1|1
1645210360000|2022-02-18 18:52:40|6758.6|6752.6|6759.1|6753.1|6759.6|6753.6|6758.6|6752.6|3
1645210370000|2022-02-18 18:52:50|6758.6|6752.6|6759.1|6753.1|6759.1|6753.1|6758.6|6752.6|0
1645210380000|2022-02-18 18:53:00|6759.6|6753.6|6759.6|6753.6|6759.7|6753.7|6759.1|6753.1|2
1645210390000|2022-02-18 18:53:10|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|0
1645210400000|2022-02-18 18:53:20|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|6759.1|6753.1|0
1645210410000|2022-02-18 18:53:30|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|1
1645210420000|2022-02-18 18:53:40|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|6759.1|6753.1|0
1645210430000|2022-02-18 18:53:50|6759.1|6753.1|6759.6|6753.6|6759.6|6753.6|6759.1|6753.1|0
1645210440000|2022-02-18 18:54:00|6759.1|6753.1|6758.6|6752.6|6759.1|6753.1|6758.6|6752.6|0
1645210460000|2022-02-18 18:54:20|6759.1|6753.1|6758.6|6752.6|6759.1|6753.1|6758.6|6752.6|0
1645210470000|2022-02-18 18:54:30|6758.4|6752.4|6758.4|6752.4|6758.4|6752.4|6758.4|6752.4|39
1645210480000|2022-02-18 18:54:40|6756.1|6750.1|6756.6|6750.6|6757.1|6751.1|6756.1|6750.1|3
1645210490000|2022-02-18 18:54:50|6758.1|6752.1|6758.1|6752.1|6758.1|6752.1|6758.1|6752.1|3
1645210500000|2022-02-18 18:55:00|6759.1|6753.1|6758.6|6752.6|6759.1|6753.1|6758.1|6752.1|0
1645210510000|2022-02-18 18:55:10|6757.7|6751.7|6757.7|6751.7|6757.7|6751.7|6757.7|6751.7|0
1645210520000|2022-02-18 18:55:20|6758.1|6752.1|6758.6|6752.6|6758.6|6752.6|6758.1|6752.1|4
1645210530000|2022-02-18 18:55:30|||||||||344
1645210540000|2022-02-18 18:55:40|6758.1|6752.1|6758.6|6752.6|6758.6|6752.6|6758.1|6752.1|5
1645210560000|2022-02-18 18:56:00|6758.1|6752.1|6758.6|6752.6|6758.6|6752.6|6758.1|6752.1|8
1645210570000|2022-02-18 18:56:10|6758.1|6752.1|6757.5|6751.5|6758.1|6752.1|6757.5|6751.5|10
1645210600000|2022-02-18 18:56:40|||||||||1
1645210610000|2022-02-18 18:56:50|6759|6753|6759.5|6753.5|6759.5|6753.5|6759|6753|4
1645210620000|2022-02-18 18:57:00|6759.1|6753.1|6758|6752|6759.5|6753.5|6758|6752|2
1645210630000|2022-02-18 18:57:10|6757.1|6751.1|6756.6|6750.6|6757.5|6751.5|6756.6|6750.6|0
1645210640000|2022-02-18 18:57:20|6757.1|6751.1|6757.6|6751.6|6757.6|6751.6|6757.1|6751.1|0
1645210650000|2022-02-18 18:57:30|6758.1|6752.1|6757.6|6751.6|6758.1|6752.1|6757.6|6751.6|10
1645210660000|2022-02-18 18:57:40|6758|6752|6758.5|6752.5|6758.6|6752.6|6757.6|6751.6|0
1645210670000|2022-02-18 18:57:50|6759|6753|6758.5|6752.5|6759|6753|6758.5|6752.5|0
1645210680000|2022-02-18 18:58:00|6759|6753|6757.6|6751.6|6759.5|6753.5|6757.6|6751.6|1
1645210690000|2022-02-18 18:58:10|6757.5|6751.5|6757.5|6751.5|6757.5|6751.5|6757.5|6751.5|3
1645210700000|2022-02-18 18:58:20|6756.6|6750.6|6756.6|6750.6|6756.6|6750.6|6756.6|6750.6|0
1645210710000|2022-02-18 18:58:30|6757|6751|6757|6751|6757.6|6751.6|6756.6|6750.6|8
1645210720000|2022-02-18 18:58:40|6756.5|6750.5|6757.5|6751.5|6757.5|6751.5|6756.5|6750.5|8
1645210730000|2022-02-18 18:58:50|6758|6752|6757.5|6751.5|6758|6752|6757.5|6751.5|0
1645210740000|2022-02-18 18:59:00|6758|6752|6757.5|6751.5|6758|6752|6757|6751|0
1645210750000|2022-02-18 18:59:10|6758|6752|6759.5|6753.5|6760|6754|6758|6752|83
1645210770000|2022-02-18 18:59:30|6759.6|6753.6|6760|6754|6760|6754|6759.6|6753.6|0
1645210780000|2022-02-18 18:59:40|6759.1|6753.1|6759.6|6753.6|6759.6|6753.6|6759.1|6753.1|1
1645210790000|2022-02-18 18:59:50|6760|6754|6760|6754|6760|6754|6759.5|6753.5|12
1645210800000|2022-02-18 19:00:00|6759.6|6753.6|6760.5|6754.5|6760.5|6754.5|6759.6|6753.6|0
1645210810000|2022-02-18 19:00:10|6760.4|6754.4|6758.5|6752.5|6760.4|6754.4|6758.5|6752.5|5
1645210820000|2022-02-18 19:00:20|6758.6|6752.6|6758|6752|6759|6753|6758|6752|1
1645210830000|2022-02-18 19:00:30|6757.5|6751.5|6757.5|6751.5|6757.6|6751.6|6757.5|6751.5|11
1645210840000|2022-02-18 19:00:40|6755.1|6749.1|6751.6|6745.6|6755.1|6749.1|6751.6|6745.6|54
1645210850000|2022-02-18 19:00:50|6751.5|6745.5|6751.6|6745.6|6751.6|6745.6|6751.5|6745.5|2
1645210860000|2022-02-18 19:01:00|6751.5|6745.5|6752|6746|6752|6746|6751.5|6745.5|2
1645210870000|2022-02-18 19:01:10|6751.5|6745.5|6752|6746|6752|6746|6751.5|6745.5|1
1645210880000|2022-02-18 19:01:20|6752.1|6746.1|6754.5|6748.5|6754.5|6748.5|6752.1|6746.1|2
1645210890000|2022-02-18 19:01:30|6755|6749|6754.5|6748.5|6755|6749|6754.5|6748.5|0
1645210900000|2022-02-18 19:01:40|6754|6748|6754.5|6748.5|6754.5|6748.5|6753.5|6747.5|1
1645210910000|2022-02-18 19:01:50|6754.6|6748.6|6755.5|6749.5|6755.5|6749.5|6754.5|6748.5|1
1645210920000|2022-02-18 19:02:00|6755.6|6749.6|6756.5|6750.5|6756.5|6750.5|6755|6749|0
1645210930000|2022-02-18 19:02:10|6757|6751|6757|6751|6757|6751|6756.5|6750.5|1
1645210940000|2022-02-18 19:02:20|6756.5|6750.5|6757.5|6751.5|6757.5|6751.5|6756.1|6750.1|0
1645210950000|2022-02-18 19:02:30|6757|6751|6757|6751|6757.1|6751.1|6757|6751|0
1645210960000|2022-02-18 19:02:40|6757.5|6751.5|6757|6751|6757.5|6751.5|6757|6751|0
1645210970000|2022-02-18 19:02:50|6756.5|6750.5|6755.6|6749.6|6756.5|6750.5|6755.6|6749.6|1
1645210980000|2022-02-18 19:03:00|6755.5|6749.5|6757.5|6751.5|6757.5|6751.5|6755.5|6749.5|5
1645210990000|2022-02-18 19:03:10|6754.1|6748.1|6750.5|6744.5|6754.1|6748.1|6750.5|6744.5|6
1645211000000|2022-02-18 19:03:20|6750|6744|6751.5|6745.5|6751.5|6745.5|6750|6744|0
1645211010000|2022-02-18 19:03:30|6750.1|6744.1|6752|6746|6752|6746|6750.1|6744.1|1
1645211020000|2022-02-18 19:03:40|6751.6|6745.6|6751.6|6745.6|6751.6|6745.6|6751.6|6745.6|0
1645211030000|2022-02-18 19:03:50|6751.1|6745.1|6751.5|6745.5|6752|6746|6750.5|6744.5|3
1645211040000|2022-02-18 19:04:00|6751|6745|6751.5|6745.5|6752|6746|6751|6745|0
1645211050000|2022-02-18 19:04:10|6751.6|6745.6|6753|6747|6753|6747|6751.6|6745.6|0
1645211060000|2022-02-18 19:04:20|6749.5|6743.5|6749.5|6743.5|6749.5|6743.5|6749.5|6743.5|5
1645211070000|2022-02-18 19:04:30|6749.1|6743.1|6745.6|6739.6|6749.5|6743.5|6745.5|6739.5|10
1645211080000|2022-02-18 19:04:40|6745.5|6739.5|6746.5|6740.5|6746.5|6740.5|6745.5|6739.5|1
1645211090000|2022-02-18 19:04:50|6747.1|6741.1|6748|6742|6748|6742|6747.1|6741.1|3
1645211100000|2022-02-18 19:05:00|6747.6|6741.6|6747.5|6741.5|6747.6|6741.6|6747|6741|3
1645211120000|2022-02-18 19:05:20|6747|6741|6748|6742|6748|6742|6747|6741|0
1645211130000|2022-02-18 19:05:30|6747.5|6741.5|6747.6|6741.6|6748|6742|6747.5|6741.5|4
1645211140000|2022-02-18 19:05:40|6747.1|6741.1|6743.6|6737.6|6747.6|6741.6|6743.6|6737.6|4
1645211150000|2022-02-18 19:05:50|6743.5|6737.5|6743|6737|6743.5|6737.5|6743|6737|7
1645211160000|2022-02-18 19:06:00|6741|6735|6743|6737|6743|6737|6740.5|6734.5|8
1645211170000|2022-02-18 19:06:10|6744.5|6738.5|6743.6|6737.6|6744.5|6738.5|6743.5|6737.5|6
1645211180000|2022-02-18 19:06:20|6743.5|6737.5|6740|6734|6743.5|6737.5|6738|6732|10
1645211190000|2022-02-18 19:06:30|6740.5|6734.5|6738.5|6732.5|6740.5|6734.5|6737.5|6731.5|12
1645211200000|2022-02-18 19:06:40|6738|6732|6737.6|6731.6|6739.6|6733.6|6737.1|6731.1|6
1645211210000|2022-02-18 19:06:50|6738.1|6732.1|6738.1|6732.1|6738.1|6732.1|6738.1|6732.1|2
1645211220000|2022-02-18 19:07:00|6737.6|6731.6|6737.1|6731.1|6737.6|6731.6|6736.6|6730.6|10
1645211230000|2022-02-18 19:07:10|6736.6|6730.6|6735.1|6729.1|6737.6|6731.6|6735.1|6729.1|8
1645211240000|2022-02-18 19:07:20|6734.6|6728.6|6732.1|6726.1|6734.6|6728.6|6732.1|6726.1|4
1645211250000|2022-02-18 19:07:30|6732.6|6726.6|6731.6|6725.6|6732.6|6726.6|6731.1|6725.1|21
1645211260000|2022-02-18 19:07:40|6732|6726|6734.1|6728.1|6734.1|6728.1|6731.6|6725.6|8
1645211270000|2022-02-18 19:07:50|6735.1|6729.1|6735|6729|6735.5|6729.5|6734.6|6728.6|2
1645211280000|2022-02-18 19:08:00|6735.6|6729.6|6738.1|6732.1|6738.1|6732.1|6735.1|6729.1|9
1645211290000|2022-02-18 19:08:10|6737.5|6731.5|6738.1|6732.1|6738.1|6732.1|6737.5|6731.5|109
1645211300000|2022-02-18 19:08:20|6742|6736|6742.5|6736.5|6742.5|6736.5|6741.6|6735.6|4
1645211310000|2022-02-18 19:08:30|6742|6736|6744|6738|6744|6738|6742|6736|7
1645211320000|2022-02-18 19:08:40|6743.6|6737.6|6745.6|6739.6|6745.6|6739.6|6743.6|6737.6|1
1645211330000|2022-02-18 19:08:50|6745.5|6739.5|6745.6|6739.6|6746|6740|6745.5|6739.5|5
1645211340000|2022-02-18 19:09:00|6744.7|6738.7|6745.6|6739.6|6745.6|6739.6|6744.6|6738.6|10
1645211350000|2022-02-18 19:09:10|6744.7|6738.7|6745.6|6739.6|6745.6|6739.6|6744.6|6738.6|6
1645211360000|2022-02-18 19:09:20|6746.1|6740.1|6743.6|6737.6|6746.1|6740.1|6743.6|6737.6|6
1645211370000|2022-02-18 19:09:30|6744|6738|6744.6|6738.6|6744.6|6738.6|6743.6|6737.6|0
1645211380000|2022-02-18 19:09:40|6745|6739|6748.6|6742.6|6748.6|6742.6|6745|6739|7
1645211390000|2022-02-18 19:09:50|6749.5|6743.5|6750.1|6744.1|6751.5|6745.5|6749.5|6743.5|1
1645211400000|2022-02-18 19:10:00|6749.5|6743.5|6750.5|6744.5|6750.6|6744.6|6749.1|6743.1|15
1645211410000|2022-02-18 19:10:10|6750.1|6744.1|6750.5|6744.5|6750.5|6744.5|6750.1|6744.1|0
1645211420000|2022-02-18 19:10:20|6750.7|6744.7|6751.6|6745.6|6752|6746|6750.1|6744.1|10
1645211430000|2022-02-18 19:10:30|6750.6|6744.6|6750.6|6744.6|6751|6745|6750|6744|4
1645211440000|2022-02-18 19:10:40|6751.5|6745.5|6755.6|6749.6|6755.6|6749.6|6751.5|6745.5|3
1645211450000|2022-02-18 19:10:50|6755.5|6749.5|6755.5|6749.5|6755.6|6749.6|6754|6748|2
1645211460000|2022-02-18 19:11:00|6755|6749|6756|6750|6756|6750|6755|6749|12
1645211470000|2022-02-18 19:11:10|6755.5|6749.5|6755.5|6749.5|6756.1|6750.1|6755|6749|9
1645211480000|2022-02-18 19:11:20|6755|6749|6755.5|6749.5|6756|6750|6754.6|6748.6|3
1645211490000|2022-02-18 19:11:30|6755.6|6749.6|6756|6750|6756|6750|6755.5|6749.5|0
1645211500000|2022-02-18 19:11:40|6756.5|6750.5|6756.5|6750.5|6756.5|6750.5|6756.5|6750.5|0
1645211510000|2022-02-18 19:11:50|6757|6751|6755.6|6749.6|6757|6751|6754.5|6748.5|7
1645211520000|2022-02-18 19:12:00|6755.5|6749.5|6753.5|6747.5|6755.5|6749.5|6753.5|6747.5|5
1645211530000|2022-02-18 19:12:10|6753.6|6747.6|6753.5|6747.5|6754.1|6748.1|6753.5|6747.5|6
1645211540000|2022-02-18 19:12:20|6754|6748|6754|6748|6754.6|6748.6|6754|6748|5
1645211550000|2022-02-18 19:12:30|6754.1|6748.1|6754.5|6748.5|6754.5|6748.5|6754|6748|10
1645211560000|2022-02-18 19:12:40|6756.5|6750.5|6756.5|6750.5|6756.5|6750.5|6756|6750|11
1645211570000|2022-02-18 19:12:50|6756|6750|6756.5|6750.5|6756.5|6750.5|6755.5|6749.5|12
1645211580000|2022-02-18 19:13:00|6756.9|6750.9|6757.1|6751.1|6757.1|6751.1|6756.5|6750.5|30
1645211590000|2022-02-18 19:13:10|6755.5|6749.5|6757|6751|6757.1|6751.1|6755.1|6749.1|27
1645211600000|2022-02-18 19:13:20|6757.1|6751.1|6759.6|6753.6|6760|6754|6757|6751|7
1645211610000|2022-02-18 19:13:30|6760.5|6754.5|6760.5|6754.5|6761|6755|6760.5|6754.5|7
1645211620000|2022-02-18 19:13:40|6760|6754|6761.5|6755.5|6763|6757|6760|6754|26
1645211630000|2022-02-18 19:13:50|6761.6|6755.6|6767.6|6761.6|6770.1|6764.1|6761.6|6755.6|42
1645211640000|2022-02-18 19:14:00|6768.1|6762.1|6766.1|6760.1|6768.1|6762.1|6765.1|6759.1|129
1645211650000|2022-02-18 19:14:10|6765.1|6759.1|6765.5|6759.5|6766.1|6760.1|6765.1|6759.1|71
1645211660000|2022-02-18 19:14:20|6765.1|6759.1|6764.5|6758.5|6765.5|6759.5|6764|6758|52
1645211670000|2022-02-18 19:14:30|6765.5|6759.5|6762.1|6756.1|6766.5|6760.5|6760.6|6754.6|134
1645211680000|2022-02-18 19:14:40|6761.1|6755.1|6759.1|6753.1|6762.5|6756.5|6758.1|6752.1|94
1645211690000|2022-02-18 19:14:50|6757.6|6751.6|6763.2|6757.2|6763.2|6757.2|6757.5|6751.5|168
1645211700000|2022-02-18 19:15:00|6763.7|6757.7|6763.1|6757.1|6764.6|6758.6|6761.6|6755.6|20
1645211710000|2022-02-18 19:15:10|6761.6|6755.6|6759.7|6753.7|6762.1|6756.1|6759.7|6753.7|118
1645211720000|2022-02-18 19:15:20|6760.1|6754.1|6759.6|6753.6|6760.1|6754.1|6759.6|6753.6|1
1645211730000|2022-02-18 19:15:30|6760.1|6754.1|6758.3|6752.3|6760.1|6754.1|6758.3|6752.3|53
1645211740000|2022-02-18 19:15:40|6758.2|6752.2|6757.2|6751.2|6758.2|6752.2|6757.2|6751.2|47
1645211750000|2022-02-18 19:15:50|6757.7|6751.7|6751.7|6745.7|6757.7|6751.7|6750.7|6744.7|8
1645211760000|2022-02-18 19:16:00|6752.2|6746.2|6752.1|6746.1|6752.2|6746.2|6752.1|6746.1|46
1645211770000|2022-02-18 19:16:10|6752.2|6746.2|6752.2|6746.2|6752.2|6746.2|6752.1|6746.1|2
1645211780000|2022-02-18 19:16:20|6752.1|6746.1|6752.1|6746.1|6752.2|6746.2|6752.1|6746.1|7
1645211790000|2022-02-18 19:16:30|6751.7|6745.7|6752.1|6746.1|6752.1|6746.1|6751.1|6745.1|8
1645211800000|2022-02-18 19:16:40|6751.1|6745.1|6751.1|6745.1|6752|6746|6750.1|6744.1|2
1645211810000|2022-02-18 19:16:50|6751.5|6745.5|6752.1|6746.1|6752.2|6746.2|6751.5|6745.5|4
1645211820000|2022-02-18 19:17:00|6751.7|6745.7|6750.6|6744.6|6751.7|6745.7|6750.1|6744.1|12
1645211830000|2022-02-18 19:17:10|6751.1|6745.1|6752.1|6746.1|6752.1|6746.1|6751.1|6745.1|7
1645211840000|2022-02-18 19:17:20|6751.1|6745.1|6752.1|6746.1|6752.1|6746.1|6751.1|6745.1|3
1645211850000|2022-02-18 19:17:30|6751.7|6745.7|6748.1|6742.1|6751.7|6745.7|6748.1|6742.1|4
1645211860000|2022-02-18 19:17:40|6746.2|6740.2|6759.1|6753.1|6759.6|6753.6|6746.1|6740.1|20
1645211870000|2022-02-18 19:17:50|6758.7|6752.7|6758.7|6752.7|6759.1|6753.1|6756.7|6750.7|10
1645211880000|2022-02-18 19:18:00|6759.2|6753.2|6754.6|6748.6|6759.2|6753.2|6753.7|6747.7|8
1645211890000|2022-02-18 19:18:10|6753.1|6747.1|6748.6|6742.6|6753.1|6747.1|6748.6|6742.6|101
1645211900000|2022-02-18 19:18:20|6748.8|6742.8|6750|6744|6750|6744|6748.8|6742.8|5
1645211910000|2022-02-18 19:18:30|6749.6|6743.6|6747.6|6741.6|6750.1|6744.1|6747.6|6741.6|0
1645211920000|2022-02-18 19:18:40|6748.1|6742.1|6746.6|6740.6|6748.1|6742.1|6745.7|6739.7|4
1645211930000|2022-02-18 19:18:50|6747.1|6741.1|6746.2|6740.2|6747.1|6741.1|6745.7|6739.7|48
1645211940000|2022-02-18 19:19:00|6746.7|6740.7|6747.2|6741.2|6748.6|6742.6|6746.7|6740.7|29
1645211950000|2022-02-18 19:19:10|6747.6|6741.6|6751.7|6745.7|6751.7|6745.7|6747.6|6741.6|4
1645211960000|2022-02-18 19:19:20|6751.2|6745.2|6745.7|6739.7|6751.2|6745.2|6745.7|6739.7|12
1645211970000|2022-02-18 19:19:30|6743.5|6737.5|6751.1|6736.1|6751.1|6737.5|6743.1|6735.2|26
1645211980000|2022-02-18 19:19:40|6748.6|6738.6|6751.6|6736.6|6751.6|6738.6|6748.1|6736.2|5
1645211990000|2022-02-18 19:19:50|6752.1|6737.1|6758.1|6743.1|6758.1|6743.1|6752.1|6737.1|6
1645491600000|2022-02-22 01:00:00|6835.5|6829.5|6831.9|6825.9|6839|6833|6823.5|6817.5|58
1645491610000|2022-02-22 01:00:10|6832.4|6826.4|6829.9|6823.9|6832.4|6826.4|6823.4|6817.4|39
1645491620000|2022-02-22 01:00:20|6829.4|6823.4|6834.4|6828.4|6838.9|6832.9|6829.4|6823.4|18
1645491630000|2022-02-22 01:00:30|6832.9|6826.9|6837.9|6831.9|6838.9|6832.9|6830.9|6824.9|9
1645491640000|2022-02-22 01:00:40|6836|6830|6831.8|6825.8|6838.4|6832.4|6831.8|6825.8|22
1645491650000|2022-02-22 01:00:50|6827.4|6821.4|6828|6822|6829.4|6823.4|6824.9|6818.9|5
1645491660000|2022-02-22 01:01:00|6828.4|6822.4|6835|6829|6835.4|6829.4|6828.4|6822.4|13
1645491670000|2022-02-22 01:01:10|6834.9|6828.9|6837.9|6831.9|6838.4|6832.4|6834.9|6828.9|20
1645491680000|2022-02-22 01:01:20|6839|6833|6838.5|6832.5|6840.9|6834.9|6838.5|6832.5|15
1645491690000|2022-02-22 01:01:30|6839.9|6833.9|6839.9|6833.9|6840.4|6834.4|6838.5|6832.5|16
1645491700000|2022-02-22 01:01:40|6840.4|6834.4|6840.9|6834.9|6841.4|6835.4|6839.4|6833.4|199
1645491710000|2022-02-22 01:01:50|6839.4|6833.4|6839.4|6833.4|6840.4|6834.4|6838.4|6832.4|79
1645491720000|2022-02-22 01:02:00|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|6838.9|6832.9|0
1645491730000|2022-02-22 01:02:10|6840.9|6834.9|6835.4|6829.4|6840.9|6834.9|6833.4|6827.4|13
1645491740000|2022-02-22 01:02:20|6835.9|6829.9|6835.9|6829.9|6835.9|6829.9|6833.9|6827.9|1
1645491750000|2022-02-22 01:02:30|6836.4|6830.4|6838.4|6832.4|6838.9|6832.9|6836.4|6830.4|0
1645491760000|2022-02-22 01:02:40|6839.4|6833.4|6836.4|6830.4|6839.4|6833.4|6836.4|6830.4|1
1645491770000|2022-02-22 01:02:50|6834.9|6828.9|6833.9|6827.9|6834.9|6828.9|6831.4|6825.4|7
1645491780000|2022-02-22 01:03:00|6834.4|6828.4|6832.4|6826.4|6834.9|6828.9|6831.9|6825.9|26
1645491790000|2022-02-22 01:03:10|6833.4|6827.4|6830.9|6824.9|6833.4|6827.4|6830.9|6824.9|26
1645491800000|2022-02-22 01:03:20|6831.4|6825.4|6831.9|6825.9|6832.9|6826.9|6830.9|6824.9|1
1645491810000|2022-02-22 01:03:30|6831.4|6825.4|6832.4|6826.4|6833.4|6827.4|6831.4|6825.4|0
1645491820000|2022-02-22 01:03:40|6833.4|6827.4|6835.9|6829.9|6836.4|6830.4|6833.4|6827.4|19
1645491830000|2022-02-22 01:03:50|6836.4|6830.4|6837.9|6831.9|6837.9|6831.9|6836.4|6830.4|7
1645491840000|2022-02-22 01:04:00|6837.4|6831.4|6839.5|6833.5|6839.9|6833.9|6837.4|6831.4|5
1645491850000|2022-02-22 01:04:10|6840.9|6834.9|6841.4|6835.4|6841.9|6835.9|6840|6834|15
1645491860000|2022-02-22 01:04:20|6841.5|6835.5|6849|6843|6849|6843|6841.5|6835.5|21
1645491870000|2022-02-22 01:04:30|6848.5|6842.5|6846.4|6840.4|6848.5|6842.5|6846.4|6840.4|4
1645491880000|2022-02-22 01:04:40|6846|6840|6840.4|6834.4|6846|6840|6840.4|6834.4|2
1645491890000|2022-02-22 01:04:50|6840|6834|6843.5|6837.5|6844.4|6838.4|6839.5|6833.5|8
1645491900000|2022-02-22 01:05:00|6843|6837|6841.9|6835.9|6846|6840|6841.5|6835.5|25
1645491910000|2022-02-22 01:05:10|6842.4|6836.4|6842.4|6836.4|6842.4|6836.4|6842.4|6836.4|0
1645491920000|2022-02-22 01:05:20|6841.9|6835.9|6845.9|6839.9|6845.9|6839.9|6841.9|6835.9|6
1645491930000|2022-02-22 01:05:30|6848.4|6842.4|6852.4|6846.4|6852.4|6846.4|6848.4|6842.4|13
1645491940000|2022-02-22 01:05:40|6852.9|6846.9|6852.4|6846.4|6853.9|6847.9|6851.4|6845.4|0
1645491950000|2022-02-22 01:05:50|6852.5|6846.5|6853.9|6847.9|6853.9|6847.9|6852.5|6846.5|2
1645491960000|2022-02-22 01:06:00|6853.4|6847.4|6852.9|6846.9|6853.9|6847.9|6851.9|6845.9|7
1645491970000|2022-02-22 01:06:10|6851.9|6845.9|6853.4|6847.4|6853.4|6847.4|6850|6844|23
1645491980000|2022-02-22 01:06:20|6853.9|6847.9|6857.5|6851.5|6857.5|6851.5|6853.9|6847.9|32
1645491990000|2022-02-22 01:06:30|6857.9|6851.9|6855.4|6849.4|6857.9|6851.9|6854.4|6848.4|5
1645492000000|2022-02-22 01:06:40|6855.5|6849.5|6854.9|6848.9|6855.5|6849.5|6853.4|6847.4|0
1645492010000|2022-02-22 01:06:50|6855.4|6849.4|6855.9|6849.9|6855.9|6849.9|6855.4|6849.4|1
1645492020000|2022-02-22 01:07:00|6854.4|6848.4|6853.5|6847.5|6855.9|6849.9|6853.5|6847.5|1
1645492030000|2022-02-22 01:07:10|6853.9|6847.9|6856.4|6850.4|6856.4|6850.4|6853.9|6847.9|4
1645492040000|2022-02-22 01:07:20|6855.5|6849.5|6852.5|6846.5|6855.9|6849.9|6852.5|6846.5|2
1645492050000|2022-02-22 01:07:30|||||||||2
1645492070000|2022-02-22 01:07:50|||||||||3
1645492080000|2022-02-22 01:08:00|6853.9|6847.9|6853.9|6847.9|6855.4|6849.4|6853.4|6847.4|3
1645492090000|2022-02-22 01:08:10|6854.4|6848.4|6853.4|6847.4|6854.9|6848.9|6853|6847|14
1645492100000|2022-02-22 01:08:20|6853|6847|6853.5|6847.5|6853.5|6847.5|6852.5|6846.5|10
1645492110000|2022-02-22 01:08:30|6852.5|6846.5|6853|6847|6853|6847|6852.5|6846.5|0
1645492120000|2022-02-22 01:08:40|6853.5|6847.5|6852.5|6846.5|6853.5|6847.5|6852.5|6846.5|1
1645492130000|2022-02-22 01:08:50|6853|6847|6852.9|6846.9|6853.4|6847.4|6852.9|6846.9|6
1645492140000|2022-02-22 01:09:00|6853.4|6847.4|6853.5|6847.5|6853.5|6847.5|6852.5|6846.5|3
1645492150000|2022-02-22 01:09:10|6853.4|6847.4|6853.9|6847.9|6853.9|6847.9|6853|6847|4
1645492160000|2022-02-22 01:09:20|6853|6847|6854.9|6848.9|6854.9|6848.9|6853|6847|1
1645492170000|2022-02-22 01:09:30|6853.4|6847.4|6852.5|6846.5|6853.4|6847.4|6852.5|6846.5|0
1645492180000|2022-02-22 01:09:40|6853|6847|6853|6847|6853|6847|6853|6847|1
1645492190000|2022-02-22 01:09:50|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|2
1645492200000|2022-02-22 01:10:00|6852|6846|6849|6843|6852|6846|6848.5|6842.5|36
1645492210000|2022-02-22 01:10:10|6848.5|6842.5|6848.4|6842.4|6849|6843|6848.4|6842.4|12
1645492220000|2022-02-22 01:10:20|6848.5|6842.5|6850|6844|6850.5|6844.5|6848.5|6842.5|4
1645492230000|2022-02-22 01:10:30|6849|6843|6849|6843|6849|6843|6848.5|6842.5|0
1645492240000|2022-02-22 01:10:40|6849.5|6843.5|6851|6845|6851|6845|6849.5|6843.5|1
1645492250000|2022-02-22 01:10:50|6852|6846|6852|6846|6852|6846|6852|6846|5
1645492260000|2022-02-22 01:11:00|6852.5|6846.5|6857.5|6851.5|6857.5|6851.5|6852.5|6846.5|2
1645492270000|2022-02-22 01:11:10|6858|6852|6863.9|6857.9|6865.5|6859.5|6858|6852|4
1645492280000|2022-02-22 01:11:20|6863.5|6857.5|6865.5|6859.5|6865.5|6859.5|6862.5|6856.5|6
1645492290000|2022-02-22 01:11:30|6865|6859|6866|6860|6866|6860|6865|6859|3
1645492300000|2022-02-22 01:11:40|6866.5|6860.5|6865.5|6859.5|6867|6861|6865.5|6859.5|1
1645492310000|2022-02-22 01:11:50|6865|6859|6863|6857|6865.5|6859.5|6863|6857|0
1645492320000|2022-02-22 01:12:00|6862.9|6856.9|6865.5|6859.5|6865.5|6859.5|6862.5|6856.5|1
1645492330000|2022-02-22 01:12:10|6866|6860|6868.5|6862.5|6868.5|6862.5|6865.5|6859.5|0
1645492340000|2022-02-22 01:12:20|6869.5|6863.5|6866.5|6860.5|6869.5|6863.5|6866.5|6860.5|0
1645492350000|2022-02-22 01:12:30|6867|6861|6867.5|6861.5|6868.5|6862.5|6866.5|6860.5|1
1645492360000|2022-02-22 01:12:40|6867|6861|6867.9|6861.9|6868|6862|6867|6861|27
1645492370000|2022-02-22 01:12:50|6868.4|6862.4|6869.4|6863.4|6869.9|6863.9|6867.9|6861.9|1
1645492380000|2022-02-22 01:13:00|6868.9|6862.9|6867.9|6861.9|6868.9|6862.9|6867.4|6861.4|0
1645492390000|2022-02-22 01:13:10|6868|6862|6869.4|6863.4|6869.9|6863.9|6868|6862|2
1645492400000|2022-02-22 01:13:20|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|0
1645492410000|2022-02-22 01:13:30|6870.4|6864.4|6870.9|6864.9|6871.4|6865.4|6870.4|6864.4|1
1645492420000|2022-02-22 01:13:40|6871.4|6865.4|6871.9|6865.9|6872.4|6866.4|6871.4|6865.4|4
1645492430000|2022-02-22 01:13:50|6872.4|6866.4|6872|6866|6872.5|6866.5|6871|6865|25
1645492440000|2022-02-22 01:14:00|6871.5|6865.5|6871.5|6865.5|6872|6866|6871|6865|0
1645492450000|2022-02-22 01:14:10|6871|6865|6871|6865|6871|6865|6871|6865|1
1645492460000|2022-02-22 01:14:20|6870.5|6864.5|6871|6865|6871.5|6865.5|6870.5|6864.5|0
1645492470000|2022-02-22 01:14:30|6870.5|6864.5|6871|6865|6871|6865|6870.5|6864.5|1
1645492480000|2022-02-22 01:14:40|6871.5|6865.5|6871.5|6865.5|6871.5|6865.5|6871.5|6865.5|0
1645492490000|2022-02-22 01:14:50|6872|6866|6872|6866|6872|6866|6871.5|6865.5|2
1645492510000|2022-02-22 01:15:10|6871.5|6865.5|6872.5|6866.5|6872.5|6866.5|6871.5|6865.5|0
1645492520000|2022-02-22 01:15:20|6872|6866|6881|6875|6881|6875|6871.5|6865.5|15
1645492530000|2022-02-22 01:15:30|6882|6876|6882|6876|6882|6876|6881|6875|2
1645492540000|2022-02-22 01:15:40|6881.9|6875.9|6880|6874|6881.9|6875.9|6878.5|6872.5|12
1645492550000|2022-02-22 01:15:50|6879.5|6873.5|6880|6874|6880|6874|6879.5|6873.5|1
1645492560000|2022-02-22 01:16:00|6880.5|6874.5|6875|6869|6880.5|6874.5|6875|6869|0
1645492570000|2022-02-22 01:16:10|6874.9|6868.9|6874|6868|6875|6869|6873.5|6867.5|1
1645492580000|2022-02-22 01:16:20|6875|6869|6876|6870|6876|6870|6875|6869|0
1645492590000|2022-02-22 01:16:30|6876.5|6870.5|6872|6866|6876.5|6870.5|6872|6866|4
1645492600000|2022-02-22 01:16:40|6872.5|6866.5|6875|6869|6875|6869|6872|6866|21
1645492610000|2022-02-22 01:16:50|6875.5|6869.5|6874.5|6868.5|6875.5|6869.5|6874.5|6868.5|102
1645492620000|2022-02-22 01:17:00|6874|6868|6873|6867|6874|6868|6872|6866|3
1645492630000|2022-02-22 01:17:10|6874|6868|6875|6869|6875.5|6869.5|6874|6868|5
1645492640000|2022-02-22 01:17:20|6876|6870|6876.5|6870.5|6878.5|6872.5|6876|6870|0
1645492650000|2022-02-22 01:17:30|6877|6871|6876|6870|6877|6871|6876|6870|0
1645492660000|2022-02-22 01:17:40|6875.5|6869.5|6875.5|6869.5|6875.5|6869.5|6875|6869|0
1645492670000|2022-02-22 01:17:50|6876.5|6870.5|6875.5|6869.5|6877|6871|6875.5|6869.5|0
1645492680000|2022-02-22 01:18:00|6876.5|6870.5|6876.5|6870.5|6877|6871|6875.5|6869.5|0
1645492700000|2022-02-22 01:18:20|6877|6871|6877.5|6871.5|6877.5|6871.5|6876.5|6870.5|0
1645492710000|2022-02-22 01:18:30|6878|6872|6877.5|6871.5|6878|6872|6877.5|6871.5|0
1645492720000|2022-02-22 01:18:40|6877|6871|6878.4|6872.4|6878.4|6872.4|6877|6871|0
1645492730000|2022-02-22 01:18:50|6878.5|6872.5|6879|6873|6879|6873|6878.5|6872.5|2
1645492740000|2022-02-22 01:19:00|6877.5|6871.5|6875|6869|6879.5|6873.5|6874.6|6868.6|12
1645492750000|2022-02-22 01:19:10|6875.5|6869.5|6877.5|6871.5|6878|6872|6875.5|6869.5|1
1645492760000|2022-02-22 01:19:20|6878.5|6872.5|6879|6873|6879.5|6873.5|6878.5|6872.5|0
1645492790000|2022-02-22 01:19:50|6878.5|6872.5|6879|6873|6879|6873|6878.5|6872.5|0
1645492800000|2022-02-22 01:20:00|6878.5|6872.5|6880|6874|6880|6874|6878|6872|3
1645492810000|2022-02-22 01:20:10|6880.5|6874.5|6880.5|6874.5|6880.5|6874.5|6880.5|6874.5|2
1645492820000|2022-02-22 01:20:20|6880.9|6874.9|6882|6876|6882|6876|6880.5|6874.5|4
1645492830000|2022-02-22 01:20:30|6882.5|6876.5|6880.5|6874.5|6882.5|6876.5|6880.5|6874.5|0
1645492850000|2022-02-22 01:20:50|6881|6875|6878.5|6872.5|6884|6878|6878.5|6872.5|1
1645492860000|2022-02-22 01:21:00|6879|6873|6881|6875|6881|6875|6879|6873|1
1645492870000|2022-02-22 01:21:10|6882|6876|6882|6876|6882|6876|6881.9|6875.9|1
1645492880000|2022-02-22 01:21:20|6882.5|6876.5|6880|6874|6882.5|6876.5|6880|6874|0
1645492890000|2022-02-22 01:21:30|6880.5|6874.5|6881.5|6875.5|6881.5|6875.5|6880.5|6874.5|1
1645492900000|2022-02-22 01:21:40|6882|6876|6883|6877|6883|6877|6882|6876|0
1645492910000|2022-02-22 01:21:50|6883.5|6877.5|6881|6875|6883.5|6877.5|6881|6875|0
1645492920000|2022-02-22 01:22:00|6880.5|6874.5|6880.5|6874.5|6880.5|6874.5|6880.5|6874.5|1
1645492950000|2022-02-22 01:22:30|6881|6875|6881|6875|6881|6875|6881|6875|0
1645492960000|2022-02-22 01:22:40|6881.5|6875.5|6883|6877|6883|6877|6881.5|6875.5|1
1645492970000|2022-02-22 01:22:50|6882.9|6876.9|6882.5|6876.5|6882.9|6876.9|6882.5|6876.5|0
1645492980000|2022-02-22 01:23:00|6883|6877|6883|6877|6883|6877|6883|6877|1
1645492990000|2022-02-22 01:23:10|6883.5|6877.5|6883|6877|6883.5|6877.5|6883|6877|0
1645493000000|2022-02-22 01:23:20|6882.5|6876.5|6883|6877|6883.5|6877.5|6882|6876|2
1645493010000|2022-02-22 01:23:30|6883.5|6877.5|6884|6878|6884|6878|6882.5|6876.5|1
1645493020000|2022-02-22 01:23:40|6883.9|6877.9|6885|6879|6885.5|6879.5|6883.5|6877.5|3
1645493030000|2022-02-22 01:23:50|6884.5|6878.5|6884|6878|6884.5|6878.5|6884|6878|1
1645493040000|2022-02-22 01:24:00|6883.5|6877.5|6884|6878|6884|6878|6883.5|6877.5|1
1645493050000|2022-02-22 01:24:10|6884.5|6878.5|6884|6878|6884.5|6878.5|6884|6878|0
1645493060000|2022-02-22 01:24:20|6883.5|6877.5|6884|6878|6884|6878|6883.5|6877.5|0
1645493070000|2022-02-22 01:24:30|6884.5|6878.5|6884.5|6878.5|6886.5|6880.5|6884.5|6878.5|1
1645493080000|2022-02-22 01:24:40|6884|6878|6883.5|6877.5|6884|6878|6883.5|6877.5|0
1645493090000|2022-02-22 01:24:50|6884|6878|6884.5|6878.5|6885.5|6879.5|6884|6878|0
1645493100000|2022-02-22 01:25:00|6885|6879|6883.5|6877.5|6885.5|6879.5|6883.5|6877.5|0
1645493110000|2022-02-22 01:25:10|6884.5|6878.5|6883.5|6877.5|6884.5|6878.5|6883.5|6877.5|0
1645493120000|2022-02-22 01:25:20|6884|6878|6884.5|6878.5|6884.5|6878.5|6884|6878|0
1645493130000|2022-02-22 01:25:30|6884|6878|6884.5|6878.5|6885.4|6879.4|6884|6878|1
1645493140000|2022-02-22 01:25:40|6885|6879|6885|6879|6886|6880|6885|6879|1
1645493150000|2022-02-22 01:25:50|6885.5|6879.5|6885|6879|6885.5|6879.5|6885|6879|0
1645493160000|2022-02-22 01:26:00|6884.9|6878.9|6885|6879|6885|6879|6884|6878|0
1645493170000|2022-02-22 01:26:10|6885.5|6879.5|6885|6879|6885.5|6879.5|6885|6879|0
1645493180000|2022-02-22 01:26:20|6885.5|6879.5|6884|6878|6885.5|6879.5|6884|6878|2
1645493190000|2022-02-22 01:26:30|6884.5|6878.5|6885|6879|6885|6879|6884.5|6878.5|1
1645493200000|2022-02-22 01:26:40|6884.9|6878.9|6883.5|6877.5|6884.9|6878.9|6883.5|6877.5|1
1645493210000|2022-02-22 01:26:50|6883.4|6877.4|6881.5|6875.5|6883.4|6877.4|6881.5|6875.5|1
1645493220000|2022-02-22 01:27:00|6882|6876|6878|6872|6882|6876|6878|6872|4
1645493230000|2022-02-22 01:27:10|6878.5|6872.5|6878.5|6872.5|6879|6873|6878.5|6872.5|0
1645493240000|2022-02-22 01:27:20|6879|6873|6879|6873|6879.5|6873.5|6879|6873|1
1645493250000|2022-02-22 01:27:30|6878.5|6872.5|6878|6872|6879|6873|6878|6872|1
1645493260000|2022-02-22 01:27:40|6878.5|6872.5|6878|6872|6879|6873|6877.5|6871.5|3
1645493270000|2022-02-22 01:27:50|6878.5|6872.5|6879.5|6873.5|6879.5|6873.5|6878.5|6872.5|100
1645493280000|2022-02-22 01:28:00|6880|6874|6881|6875|6881|6875|6879.5|6873.5|19
1645493290000|2022-02-22 01:28:10|6881.5|6875.5|6882|6876|6882|6876|6881.5|6875.5|1
1645493300000|2022-02-22 01:28:20|6883.5|6877.5|6883.5|6877.5|6883.5|6877.5|6883.5|6877.5|1
1645493310000|2022-02-22 01:28:30|||||||||1
1645493320000|2022-02-22 01:28:40|||||||||1
1645493330000|2022-02-22 01:28:50|||||||||5
1645493340000|2022-02-22 01:29:00|6884|6878|6886|6880|6886|6880|6884|6878|8
1645493350000|2022-02-22 01:29:10|6886.5|6880.5|6887|6881|6887.5|6881.5|6886.5|6880.5|0
1645493360000|2022-02-22 01:29:20|6888|6882|6891|6885|6891|6885|6888|6882|13
1645493370000|2022-02-22 01:29:30|6891.5|6885.5|6892|6886|6892|6886|6891.5|6885.5|3
1645493380000|2022-02-22 01:29:40|6892.5|6886.5|6895|6889|6895|6889|6892.5|6886.5|5
1645493390000|2022-02-22 01:29:50|6895.1|6889.1|6893.5|6887.5|6895.1|6889.1|6893|6887|3
1645493400000|2022-02-22 01:30:00|6893|6887|6891|6885|6893.5|6887.5|6891|6885|4
1645493410000|2022-02-22 01:30:10|6889.5|6883.5|6890.5|6884.5|6891.5|6885.5|6889.5|6883.5|1
1645493420000|2022-02-22 01:30:20|6891|6885|6892.5|6886.5|6892.5|6886.5|6890.5|6884.5|0
1645493430000|2022-02-22 01:30:30|6891.5|6885.5|6891|6885|6892|6886|6891|6885|1
1645493440000|2022-02-22 01:30:40|6891.5|6885.5|6893.5|6887.5|6893.5|6887.5|6891|6885|1
1645493450000|2022-02-22 01:30:50|6892|6886|6893.5|6887.5|6893.5|6887.5|6892|6886|1
1645493460000|2022-02-22 01:31:00|6892.5|6886.5|6892|6886|6893|6887|6892|6886|3
1645493470000|2022-02-22 01:31:10|6891.5|6885.5|6892|6886|6892.5|6886.5|6891.5|6885.5|5
1645493480000|2022-02-22 01:31:20|6891.5|6885.5|6892.5|6886.5|6892.5|6886.5|6891.5|6885.5|0
1645493490000|2022-02-22 01:31:30|6895|6889|6895|6889|6895|6889|6894|6888|5
1645493500000|2022-02-22 01:31:40|6895.5|6889.5|6894.5|6888.5|6895.5|6889.5|6894.5|6888.5|0
1645493510000|2022-02-22 01:31:50|6894|6888|6895|6889|6895|6889|6894|6888|3
1645493520000|2022-02-22 01:32:00|6895.5|6889.5|6895|6889|6895.5|6889.5|6895|6889|1
1645493530000|2022-02-22 01:32:10|6896|6890|6896|6890|6896|6890|6895.5|6889.5|0
1645493540000|2022-02-22 01:32:20|6895.5|6889.5|6892.5|6886.5|6896|6890|6892.5|6886.5|5
1645493550000|2022-02-22 01:32:30|6892|6886|6894|6888|6894|6888|6892|6886|0
1645493560000|2022-02-22 01:32:40|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|0
1645493580000|2022-02-22 01:33:00|6891.6|6885.6|6889.5|6883.5|6892|6886|6889.5|6883.5|28
1645493590000|2022-02-22 01:33:10|6890|6884|6891|6885|6891|6885|6890|6884|0
1645493600000|2022-02-22 01:33:20|6889.1|6883.1|6888.5|6882.5|6889.1|6883.1|6888.5|6882.5|0
1645493610000|2022-02-22 01:33:30|6889.1|6883.1|6887.6|6881.6|6889.1|6883.1|6887.5|6881.5|0
1645493620000|2022-02-22 01:33:40|6886|6880|6887.5|6881.5|6887.5|6881.5|6886|6880|5
1645493630000|2022-02-22 01:33:50|6887.1|6881.1|6887|6881|6887.1|6881.1|6886|6880|0
1645493640000|2022-02-22 01:34:00|6886.5|6880.5|6886.1|6880.1|6887|6881|6885.5|6879.5|2
1645493650000|2022-02-22 01:34:10|6886.5|6880.5|6885|6879|6886.5|6880.5|6885|6879|0
1645493660000|2022-02-22 01:34:20|6885.1|6879.1|6886.6|6880.6|6886.6|6880.6|6885.1|6879.1|2
1645493670000|2022-02-22 01:34:30|6887|6881|6886.1|6880.1|6887|6881|6886.1|6880.1|2
1645493680000|2022-02-22 01:34:40|6886.5|6880.5|6886.1|6880.1|6886.5|6880.5|6886.1|6880.1|0
1645493690000|2022-02-22 01:34:50|6886|6880|6885.6|6879.6|6886|6880|6885.6|6879.6|0
1645493700000|2022-02-22 01:35:00|6886.1|6880.1|6885.6|6879.6|6887.1|6881.1|6885.6|6879.6|6
1645493710000|2022-02-22 01:35:10|6886.1|6880.1|6883.1|6877.1|6886.1|6880.1|6883.1|6877.1|22
1645493720000|2022-02-22 01:35:20|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|1
1645493730000|2022-02-22 01:35:30|6884|6878|6882.6|6876.6|6884|6878|6882.1|6876.1|15
1645493740000|2022-02-22 01:35:40|6883|6877|6883.1|6877.1|6883.6|6877.6|6883|6877|4
1645493750000|2022-02-22 01:35:50|6881.6|6875.6|6882.1|6876.1|6882.1|6876.1|6881.6|6875.6|23
1645493760000|2022-02-22 01:36:00|6882.6|6876.6|6882.6|6876.6|6883.1|6877.1|6882.6|6876.6|1
1645493770000|2022-02-22 01:36:10|6883.6|6877.6|6882.6|6876.6|6883.6|6877.6|6882.6|6876.6|3
1645493780000|2022-02-22 01:36:20|6883.6|6877.6|6883.6|6877.6|6883.6|6877.6|6883.6|6877.6|1
1645493790000|2022-02-22 01:36:30|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|0
1645493800000|2022-02-22 01:36:40|6884|6878|6882.1|6876.1|6884|6878|6882.1|6876.1|2
1645493810000|2022-02-22 01:36:50|6881.6|6875.6|6881.6|6875.6|6882.1|6876.1|6881.6|6875.6|23
1645493820000|2022-02-22 01:37:00|6882.1|6876.1|6883.6|6877.6|6884.1|6878.1|6882.1|6876.1|3
1645493830000|2022-02-22 01:37:10|6885.6|6879.6|6886.6|6880.6|6886.6|6880.6|6885.1|6879.1|3
1645493840000|2022-02-22 01:37:20|6885.6|6879.6|6887.1|6881.1|6887.6|6881.6|6885.1|6879.1|5
1645493850000|2022-02-22 01:37:30|6887.2|6881.2|6885.1|6879.1|6888.6|6882.6|6885.1|6879.1|0
1645493870000|2022-02-22 01:37:50|6885.6|6879.6|6885.1|6879.1|6885.6|6879.6|6885.1|6879.1|9
1645493880000|2022-02-22 01:38:00|||||||||2
1645493890000|2022-02-22 01:38:10|6884.6|6878.6|6884.1|6878.1|6884.6|6878.6|6884.1|6878.1|0
1645493900000|2022-02-22 01:38:20|6883.6|6877.6|6884.1|6878.1|6884.1|6878.1|6883.6|6877.6|0
1645493910000|2022-02-22 01:38:30|6883.6|6877.6|6882.1|6876.1|6883.6|6877.6|6882.1|6876.1|3
1645493920000|2022-02-22 01:38:40|6883|6877|6882.6|6876.6|6883.1|6877.1|6882.6|6876.6|2
1645493930000|2022-02-22 01:38:50|6883.1|6877.1|6882.6|6876.6|6883.1|6877.1|6882.6|6876.6|0
1645493940000|2022-02-22 01:39:00|6883.1|6877.1|6883.1|6877.1|6883.1|6877.1|6883.1|6877.1|1
1645493950000|2022-02-22 01:39:10|6882.1|6876.1|6878.1|6872.1|6882.6|6876.6|6877.7|6871.7|48
1645493960000|2022-02-22 01:39:20|6878.6|6872.6|6879.6|6873.6|6879.6|6873.6|6878.6|6872.6|1
1645493970000|2022-02-22 01:39:30|6880.1|6874.1|6878.1|6872.1|6880.1|6874.1|6878.1|6872.1|7
1645493980000|2022-02-22 01:39:40|6878|6872|6877.6|6871.6|6878|6872|6877.5|6871.5|3
1645493990000|2022-02-22 01:39:50|6878.1|6872.1|6881.1|6875.1|6881.1|6875.1|6878.1|6872.1|16
1645494000000|2022-02-22 01:40:00|6881.6|6875.6|6881.1|6875.1|6881.6|6875.6|6880.1|6874.1|1
1645494010000|2022-02-22 01:40:10|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|6880.1|6874.1|1
1645494020000|2022-02-22 01:40:20|6880.1|6874.1|6881.1|6875.1|6881.1|6875.1|6880.1|6874.1|1
1645494030000|2022-02-22 01:40:30|6881|6875|6880.6|6874.6|6881|6875|6880.6|6874.6|1
1645494040000|2022-02-22 01:40:40|6881|6875|6879.5|6873.5|6881|6875|6879|6873|14
1645494050000|2022-02-22 01:40:50|6880|6874|6880.5|6874.5|6880.5|6874.5|6880|6874|0
1645494060000|2022-02-22 01:41:00|6880|6874|6881|6875|6881.5|6875.5|6880|6874|3
1645494070000|2022-02-22 01:41:10|6881.5|6875.5|6879.5|6873.5|6881.5|6875.5|6879.5|6873.5|1
1645494080000|2022-02-22 01:41:20|6879.1|6873.1|6878.5|6872.5|6880.5|6874.5|6878.5|6872.5|2
1645494090000|2022-02-22 01:41:30|6878.6|6872.6|6878.5|6872.5|6879|6873|6878.1|6872.1|0
1645494100000|2022-02-22 01:41:40|6878.1|6872.1|6877.5|6871.5|6878.5|6872.5|6877.5|6871.5|10
1645494110000|2022-02-22 01:41:50|6876.5|6870.5|6876|6870|6877|6871|6876|6870|4
1645494120000|2022-02-22 01:42:00|6875.5|6869.5|6876|6870|6876.5|6870.5|6875.5|6869.5|1
1645494140000|2022-02-22 01:42:20|6875.5|6869.5|6875.5|6869.5|6875.5|6869.5|6875.5|6869.5|0
1645494150000|2022-02-22 01:42:30|6875|6869|6875|6869|6875|6869|6875|6869|0
1645494160000|2022-02-22 01:42:40|6874.5|6868.5|6874.5|6868.5|6875|6869|6874.5|6868.5|0
1645494170000|2022-02-22 01:42:50|6875|6869|6875|6869|6875|6869|6875|6869|1
1645494190000|2022-02-22 01:43:10|6876|6870|6875|6869|6876|6870|6874.6|6868.6|1
1645494210000|2022-02-22 01:43:30|6875.5|6869.5|6875|6869|6875.5|6869.5|6875|6869|0
1645494220000|2022-02-22 01:43:40|6875.5|6869.5|6876|6870|6876.5|6870.5|6875.5|6869.5|0
1645494230000|2022-02-22 01:43:50|6875.5|6869.5|6875.5|6869.5|6875.5|6869.5|6875.5|6869.5|0
1645494240000|2022-02-22 01:44:00|6876|6870|6876.5|6870.5|6876.5|6870.5|6875|6869|0
1645494260000|2022-02-22 01:44:20|6877|6871|6877|6871|6877|6871|6877|6871|0
1645494270000|2022-02-22 01:44:30|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|6876|6870|0
1645494280000|2022-02-22 01:44:40|6876|6870|6877|6871|6877|6871|6876|6870|0
1645494290000|2022-02-22 01:44:50|6877.5|6871.5|6877|6871|6877.5|6871.5|6877|6871|1
1645494300000|2022-02-22 01:45:00|6877.5|6871.5|6879|6873|6879|6873|6877.5|6871.5|5
1645494310000|2022-02-22 01:45:10|6878.5|6872.5|6879|6873|6879.1|6873.1|6878.5|6872.5|2
1645494320000|2022-02-22 01:45:20|6878.5|6872.5|6879|6873|6879|6873|6878.5|6872.5|0
1645494330000|2022-02-22 01:45:30|6879.1|6873.1|6879|6873|6879.1|6873.1|6879|6873|0
1645494350000|2022-02-22 01:45:50|6879.1|6873.1|6879|6873|6879.5|6873.5|6878.5|6872.5|0
1645494360000|2022-02-22 01:46:00|6878.5|6872.5|6878.5|6872.5|6878.5|6872.5|6878.5|6872.5|1
1645494370000|2022-02-22 01:46:10|6877.5|6871.5|6876|6870|6877.5|6871.5|6876|6870|0
1645494380000|2022-02-22 01:46:20|6875.1|6869.1|6874.1|6868.1|6875.1|6869.1|6874.1|6868.1|0
1645494390000|2022-02-22 01:46:30|6872.6|6866.6|6873.1|6867.1|6874|6868|6872.6|6866.6|1
1645494400000|2022-02-22 01:46:40|6873.6|6867.6|6873.1|6867.1|6873.6|6867.6|6873.1|6867.1|15
1645494410000|2022-02-22 01:46:50|6873.6|6867.6|6873.6|6867.6|6873.6|6867.6|6873.1|6867.1|10
1645494420000|2022-02-22 01:47:00|6873.1|6867.1|6873.6|6867.6|6874|6868|6873.1|6867.1|0
1645494430000|2022-02-22 01:47:10|6873.5|6867.5|6873.5|6867.5|6874|6868|6873.5|6867.5|25
1645494440000|2022-02-22 01:47:20|6874|6868|6874|6868|6874|6868|6874|6868|0
1645494450000|2022-02-22 01:47:30|6873.5|6867.5|6873.1|6867.1|6873.5|6867.5|6873.1|6867.1|0
1645494470000|2022-02-22 01:47:50|6873.5|6867.5|6873|6867|6873.5|6867.5|6873|6867|0
1645494510000|2022-02-22 01:48:30|||||||||1
1645494520000|2022-02-22 01:48:40|6872.6|6866.6|6873|6867|6873|6867|6872.1|6866.1|4
1645494540000|2022-02-22 01:49:00|6872.6|6866.6|6873|6867|6873|6867|6872.6|6866.6|0
1645494550000|2022-02-22 01:49:10|6872.5|6866.5|6872.5|6866.5|6873|6867|6872.5|6866.5|0
1645494580000|2022-02-22 01:49:40|6873|6867|6873|6867|6873|6867|6872.5|6866.5|4
1645494600000|2022-02-22 01:50:00|6873.1|6867.1|6873|6867|6873.5|6867.5|6873|6867|1
1645494610000|2022-02-22 01:50:10|6873.5|6867.5|6873|6867|6873.5|6867.5|6873|6867|52
1645494620000|2022-02-22 01:50:20|||||||||50
1645494630000|2022-02-22 01:50:30|6872.5|6866.5|6872|6866|6872.5|6866.5|6872|6866|52
1645494640000|2022-02-22 01:50:40|6870.5|6864.5|6870.5|6864.5|6871|6865|6870.5|6864.5|2
1645494650000|2022-02-22 01:50:50|6870|6864|6869|6863|6870|6864|6869|6863|28
1645494660000|2022-02-22 01:51:00|6868.5|6862.5|6868|6862|6868.9|6862.9|6867.9|6861.9|6
1645494670000|2022-02-22 01:51:10|6869|6863|6869.5|6863.5|6870|6864|6869|6863|0
1645494680000|2022-02-22 01:51:20|6869|6863|6869|6863|6869|6863|6868.5|6862.5|0
1645494690000|2022-02-22 01:51:30|6868.5|6862.5|6869|6863|6869|6863|6868.5|6862.5|0
1645494700000|2022-02-22 01:51:40|6869.5|6863.5|6869.5|6863.5|6869.5|6863.5|6869.5|6863.5|1
1645494710000|2022-02-22 01:51:50|6869|6863|6868.5|6862.5|6869|6863|6868.5|6862.5|0
1645494720000|2022-02-22 01:52:00|6868|6862|6867|6861|6868|6862|6867|6861|0
1645494740000|2022-02-22 01:52:20|6867.5|6861.5|6868|6862|6868.5|6862.5|6867.5|6861.5|1
1645494750000|2022-02-22 01:52:30|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|0
1645494780000|2022-02-22 01:53:00|6868|6862|6868.5|6862.5|6868.5|6862.5|6868|6862|0
1645494790000|2022-02-22 01:53:10|6869|6863|6868.5|6862.5|6869|6863|6868.5|6862.5|1
1645494800000|2022-02-22 01:53:20|6869|6863|6870|6864|6870|6864|6869|6863|0
1645494810000|2022-02-22 01:53:30|6869|6863|6869.5|6863.5|6869.5|6863.5|6869|6863|0
1645494820000|2022-02-22 01:53:40|6870|6864|6870|6864|6870|6864|6870|6864|0
1645494840000|2022-02-22 01:54:00|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|0
1645494850000|2022-02-22 01:54:10|6870|6864|6869|6863|6870.5|6864.5|6869|6863|0
1645494860000|2022-02-22 01:54:20|6872.3|6866.3|6871.5|6865.5|6872.5|6866.5|6871.5|6865.5|1
1645494870000|2022-02-22 01:54:30|6871|6865|6869.5|6863.5|6871|6865|6869.5|6863.5|0
1645494880000|2022-02-22 01:54:40|6869|6863|6869|6863|6869|6863|6869|6863|1
1645494890000|2022-02-22 01:54:50|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|0
1645494900000|2022-02-22 01:55:00|6868|6862|6867|6861|6868|6862|6867|6861|0
1645494910000|2022-02-22 01:55:10|6867.5|6861.5|6868.5|6862.5|6868.5|6862.5|6867.5|6861.5|0
1645494920000|2022-02-22 01:55:20|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|0
1645494940000|2022-02-22 01:55:40|6867.4|6861.4|6868.5|6862.5|6868.5|6862.5|6865.5|6859.5|1
1645494960000|2022-02-22 01:56:00|6869.5|6863.5|6869.5|6863.5|6870|6864|6869|6863|1
1645494970000|2022-02-22 01:56:10|6870|6864|6874|6868|6874.5|6868.5|6870|6864|19
1645494980000|2022-02-22 01:56:20|6874.5|6868.5|6874|6868|6874.9|6868.9|6874|6868|0
1645494990000|2022-02-22 01:56:30|6873.5|6867.5|6874.5|6868.5|6874.5|6868.5|6873.5|6867.5|0
1645495000000|2022-02-22 01:56:40|6875|6869|6873|6867|6875|6869|6873|6867|0
1645495010000|2022-02-22 01:56:50|6873.5|6867.5|6875.5|6869.5|6875.5|6869.5|6873.5|6867.5|6
1645495020000|2022-02-22 01:57:00|6875|6869|6875|6869|6875|6869|6875|6869|0
1645495030000|2022-02-22 01:57:10|6874.5|6868.5|6874.5|6868.5|6874.5|6868.5|6874.5|6868.5|0
1645495050000|2022-02-22 01:57:30|6874|6868|6874.5|6868.5|6874.5|6868.5|6874|6868|0
1645495060000|2022-02-22 01:57:40|6875|6869|6875|6869|6875|6869|6875|6869|0
1645495070000|2022-02-22 01:57:50|6875.5|6869.5|6876|6870|6876|6870|6875.5|6869.5|0
1645495080000|2022-02-22 01:58:00|6876.5|6870.5|6877.5|6871.5|6877.5|6871.5|6876.5|6870.5|2
1645495090000|2022-02-22 01:58:10|6877.4|6871.4|6877|6871|6877.4|6871.4|6877|6871|0
1645495110000|2022-02-22 01:58:30|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|0
1645495120000|2022-02-22 01:58:40|6876|6870|6874.5|6868.5|6876|6870|6874.5|6868.5|2
1645495130000|2022-02-22 01:58:50|6874|6868|6874.5|6868.5|6874.5|6868.5|6874|6868|0
1645495140000|2022-02-22 01:59:00|6874|6868|6873|6867|6874|6868|6872.5|6866.5|1
1645495150000|2022-02-22 01:59:10|6872.5|6866.5|6871.5|6865.5|6872.5|6866.5|6871.5|6865.5|0
1645495160000|2022-02-22 01:59:20|6872|6866|6871.5|6865.5|6872|6866|6871.5|6865.5|0
1645495170000|2022-02-22 01:59:30|6872|6866|6872|6866|6872|6866|6872|6866|0
1645495180000|2022-02-22 01:59:40|6871.5|6865.5|6871.5|6865.5|6872|6866|6871.5|6865.5|0
1645495190000|2022-02-22 01:59:50|6872|6866|6872|6866|6872|6866|6872|6866|0
1645495200000|2022-02-22 02:00:00|6872.5|6866.5|6872.5|6866.5|6872.5|6866.5|6872|6866|0
1645495210000|2022-02-22 02:00:10|6872|6866|6872|6866|6872.5|6866.5|6872|6866|0
1645495220000|2022-02-22 02:00:20|6871.5|6865.5|6872|6866|6872|6866|6871.5|6865.5|1
1645495230000|2022-02-22 02:00:30|6871.9|6865.9|6870|6864|6871.9|6865.9|6870|6864|4
1645495240000|2022-02-22 02:00:40|6871|6865|6871|6865|6871|6865|6871|6865|0
1645495260000|2022-02-22 02:01:00|6871.5|6865.5|6873.5|6867.5|6873.5|6867.5|6871.5|6865.5|3
1645495270000|2022-02-22 02:01:10|6873|6867|6873|6867|6873|6867|6873|6867|2
1645495280000|2022-02-22 02:01:20|6876|6870|6875.5|6869.5|6876|6870|6875.5|6869.5|1
1645495290000|2022-02-22 02:01:30|6874.5|6868.5|6875.5|6869.5|6875.5|6869.5|6874.5|6868.5|0
1645495300000|2022-02-22 02:01:40|6875|6869|6874|6868|6875|6869|6874|6868|1
1645495310000|2022-02-22 02:01:50|6874.5|6868.5|6873|6867|6874.5|6868.5|6872|6866|0
1645495320000|2022-02-22 02:02:00|6872.5|6866.5|6871|6865|6872.5|6866.5|6870.5|6864.5|0
1645495330000|2022-02-22 02:02:10|6871.5|6865.5|6871.5|6865.5|6871.5|6865.5|6871|6865|0
1645495340000|2022-02-22 02:02:20|6871|6865|6871|6865|6871|6865|6871|6865|0
1645495350000|2022-02-22 02:02:30|6872.5|6866.5|6872|6866|6872.5|6866.5|6871.5|6865.5|0
1645495360000|2022-02-22 02:02:40|6871.5|6865.5|6873|6867|6873|6867|6871.5|6865.5|0
1645495370000|2022-02-22 02:02:50|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|1
1645495380000|2022-02-22 02:03:00|6873|6867|6872.5|6866.5|6873|6867|6872.5|6866.5|0
1645495390000|2022-02-22 02:03:10|6873|6867|6875|6869|6875|6869|6873|6867|1
1645495400000|2022-02-22 02:03:20|6875.5|6869.5|6877|6871|6877.5|6871.5|6875.5|6869.5|0
1645495410000|2022-02-22 02:03:30|6877.5|6871.5|6876.5|6870.5|6878|6872|6876.5|6870.5|0
1645495420000|2022-02-22 02:03:40|||||||||1
1645495440000|2022-02-22 02:04:00|6875.5|6869.5|6877.5|6871.5|6878.5|6872.5|6875.5|6869.5|5
1645495450000|2022-02-22 02:04:10|6878.5|6872.5|6876.5|6870.5|6878.5|6872.5|6875.5|6869.5|0
1645495460000|2022-02-22 02:04:20|6876|6870|6876.5|6870.5|6877.5|6871.5|6876|6870|0
1645495480000|2022-02-22 02:04:40|6876|6870|6876.5|6870.5|6876.5|6870.5|6876|6870|0
1645495490000|2022-02-22 02:04:50|6876.9|6870.9|6878.5|6872.5|6878.5|6872.5|6876.9|6870.9|1
1645495500000|2022-02-22 02:05:00|6878|6872|6877.5|6871.5|6878|6872|6877.5|6871.5|0
1645495520000|2022-02-22 02:05:20|6878|6872|6878|6872|6878|6872|6878|6872|0
1645495530000|2022-02-22 02:05:30|6878.5|6872.5|6878.5|6872.5|6878.5|6872.5|6878.5|6872.5|0
1645495560000|2022-02-22 02:06:00|6879|6873|6879|6873|6879|6873|6879|6873|0
1645495570000|2022-02-22 02:06:10|6879.5|6873.5|6878.5|6872.5|6879.5|6873.5|6878.5|6872.5|0
1645495580000|2022-02-22 02:06:20|6879|6873|6879|6873|6879|6873|6879|6873|0
1645495600000|2022-02-22 02:06:40|6878.5|6872.5|6878.5|6872.5|6879|6873|6878|6872|0
1645495610000|2022-02-22 02:06:50|6876.5|6870.5|6875.5|6869.5|6876.5|6870.5|6875.5|6869.5|4
1645495620000|2022-02-22 02:07:00|6875|6869|6874.4|6868.4|6875|6869|6874.4|6868.4|4
1645495630000|2022-02-22 02:07:10|6874|6868|6874|6868|6874|6868|6873.5|6867.5|0
1645495650000|2022-02-22 02:07:30|||||||||1
1645495660000|2022-02-22 02:07:40|6873.5|6867.5|6873.5|6867.5|6873.5|6867.5|6873.5|6867.5|0
1645495670000|2022-02-22 02:07:50|6874|6868|6875|6869|6875|6869|6874|6868|3
1645495680000|2022-02-22 02:08:00|6874.5|6868.5|6874|6868|6874.5|6868.5|6874|6868|0
1645495690000|2022-02-22 02:08:10|6873.5|6867.5|6873|6867|6874|6868|6873|6867|0
1645495700000|2022-02-22 02:08:20|6872.9|6866.9|6872|6866|6872.9|6866.9|6872|6866|0
1645495710000|2022-02-22 02:08:30|6871.5|6865.5|6872|6866|6872|6866|6871.5|6865.5|2
1645495720000|2022-02-22 02:08:40|6871.5|6865.5|6873|6867|6873|6867|6871.5|6865.5|1
1645495730000|2022-02-22 02:08:50|6873.5|6867.5|6873.5|6867.5|6873.5|6867.5|6873.5|6867.5|2
1645495740000|2022-02-22 02:09:00|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|0
1645495750000|2022-02-22 02:09:10|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|0
1645495760000|2022-02-22 02:09:20|6872.4|6866.4|6872.9|6866.9|6872.9|6866.9|6871.9|6865.9|0
1645495770000|2022-02-22 02:09:30|6873|6867|6873|6867|6873|6867|6873|6867|0
1645495780000|2022-02-22 02:09:40|6872.9|6866.9|6870.4|6864.4|6872.9|6866.9|6869.6|6863.6|4
1645495790000|2022-02-22 02:09:50|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|2
1645495800000|2022-02-22 02:10:00|6869.4|6863.4|6869.4|6863.4|6869.9|6863.9|6869.4|6863.4|5
1645495810000|2022-02-22 02:10:10|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645495820000|2022-02-22 02:10:20|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1645495830000|2022-02-22 02:10:30|6869.5|6863.5|6869.4|6863.4|6869.5|6863.5|6869.4|6863.4|0
1645495840000|2022-02-22 02:10:40|6869.9|6863.9|6869.9|6863.9|6870.4|6864.4|6869.9|6863.9|0
1645495850000|2022-02-22 02:10:50|6869.8|6863.8|6869.9|6863.9|6869.9|6863.9|6868.4|6862.4|5
1645495860000|2022-02-22 02:11:00|6869.4|6863.4|6868.9|6862.9|6869.9|6863.9|6868.9|6862.9|1
1645495870000|2022-02-22 02:11:10|6868.5|6862.5|6867.9|6861.9|6868.5|6862.5|6867.4|6861.4|11
1645495880000|2022-02-22 02:11:20|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|0
1645495920000|2022-02-22 02:12:00|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645495930000|2022-02-22 02:12:10|6868.5|6862.5|6868|6862|6868.5|6862.5|6868|6862|0
1645495940000|2022-02-22 02:12:20|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|0
1645495950000|2022-02-22 02:12:30|6868|6862|6868.4|6862.4|6868.4|6862.4|6868|6862|0
1645495970000|2022-02-22 02:12:50|6868|6862|6868.4|6862.4|6868.4|6862.4|6868|6862|0
1645495980000|2022-02-22 02:13:00|6867.9|6861.9|6869.9|6863.9|6869.9|6863.9|6867.9|6861.9|0
1645496010000|2022-02-22 02:13:30|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1645496020000|2022-02-22 02:13:40|6869|6863|6869.4|6863.4|6869.4|6863.4|6868.9|6862.9|0
1645496030000|2022-02-22 02:13:50|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645496040000|2022-02-22 02:14:00|6869.4|6863.4|6869.5|6863.5|6869.9|6863.9|6869|6863|27
1645496050000|2022-02-22 02:14:10|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.5|6863.5|0
1645496060000|2022-02-22 02:14:20|6869|6863|6869.5|6863.5|6869.9|6863.9|6869|6863|0
1645496080000|2022-02-22 02:14:40|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645496090000|2022-02-22 02:14:50|6869|6863|6869.5|6863.5|6869.9|6863.9|6869|6863|0
1645496100000|2022-02-22 02:15:00|6869.9|6863.9|6869.5|6863.5|6869.9|6863.9|6869|6863|0
1645496110000|2022-02-22 02:15:10|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1645496120000|2022-02-22 02:15:20|6869.5|6863.5|6869.5|6863.5|6869.5|6863.5|6869.5|6863.5|0
1645496130000|2022-02-22 02:15:30|6869.4|6863.4|6869|6863|6869.4|6863.4|6869|6863|0
1645496140000|2022-02-22 02:15:40|6868.5|6862.5|6869.5|6863.5|6869.5|6863.5|6868.5|6862.5|1
1645496150000|2022-02-22 02:15:50|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645496160000|2022-02-22 02:16:00|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|2
1645496170000|2022-02-22 02:16:10|6869|6863|6869.5|6863.5|6869.5|6863.5|6869|6863|0
1645496180000|2022-02-22 02:16:20|6868.4|6862.4|6867.9|6861.9|6868.5|6862.5|6867.9|6861.9|3
1645496190000|2022-02-22 02:16:30|6868|6862|6867.5|6861.5|6868|6862|6867.4|6861.4|1
1645496200000|2022-02-22 02:16:40|6867.9|6861.9|6869.4|6863.4|6869.4|6863.4|6867.9|6861.9|2
1645496210000|2022-02-22 02:16:50|6869.5|6863.5|6868.9|6862.9|6869.5|6863.5|6868.9|6862.9|1
1645496220000|2022-02-22 02:17:00|6869.4|6863.4|6870.4|6864.4|6870.5|6864.5|6869.4|6863.4|2
1645496230000|2022-02-22 02:17:10|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|6870.4|6864.4|1
1645496240000|2022-02-22 02:17:20|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|0
1645496250000|2022-02-22 02:17:30|6871.5|6865.5|6869.9|6863.9|6871.5|6865.5|6869.9|6863.9|11
1645496260000|2022-02-22 02:17:40|6870.5|6864.5|6871|6865|6871|6865|6870.5|6864.5|0
1645496270000|2022-02-22 02:17:50|6871.5|6865.5|6871.5|6865.5|6871.5|6865.5|6871.5|6865.5|0
1645496280000|2022-02-22 02:18:00|6869.9|6863.9|6870.5|6864.5|6870.5|6864.5|6869.9|6863.9|1
1645496300000|2022-02-22 02:18:20|6871|6865|6871.5|6865.5|6871.5|6865.5|6871|6865|0
1645496350000|2022-02-22 02:19:10|6871|6865|6870.9|6864.9|6871|6865|6870|6864|1
1645496360000|2022-02-22 02:19:20|6871.5|6865.5|6871.5|6865.5|6871.5|6865.5|6870|6864|2
1645496370000|2022-02-22 02:19:30|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6870|6864|1
1645496380000|2022-02-22 02:19:40|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|0
1645496390000|2022-02-22 02:19:50|6871|6865|6871|6865|6871|6865|6871|6865|0
1645496400000|2022-02-22 02:20:00|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|0
1645496410000|2022-02-22 02:20:10|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6870.9|6864.9|0
1645496420000|2022-02-22 02:20:20|6871.9|6865.9|6872.4|6866.4|6872.4|6866.4|6871.9|6865.9|0
1645496430000|2022-02-22 02:20:30|6872.5|6866.5|6872.9|6866.9|6873.4|6867.4|6872.5|6866.5|0
1645496440000|2022-02-22 02:20:40|6873|6867|6874.4|6868.4|6874.4|6868.4|6873|6867|0
1645496450000|2022-02-22 02:20:50|6873.4|6867.4|6874.4|6868.4|6874.4|6868.4|6873.4|6867.4|0
1645496460000|2022-02-22 02:21:00|6874.5|6868.5|6874.9|6868.9|6875.4|6869.4|6874.5|6868.5|0
1645496470000|2022-02-22 02:21:10|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|0
1645496480000|2022-02-22 02:21:20|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|0
1645496490000|2022-02-22 02:21:30|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|0
1645496500000|2022-02-22 02:21:40|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|6874.4|6868.4|0
1645496530000|2022-02-22 02:22:10|6873.9|6867.9|6872.9|6866.9|6873.9|6867.9|6872.9|6866.9|1
1645496550000|2022-02-22 02:22:30|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|0
1645496560000|2022-02-22 02:22:40|6871.5|6865.5|6871.4|6865.4|6872.4|6866.4|6871.4|6865.4|1
1645496570000|2022-02-22 02:22:50|6870.9|6864.9|6870.4|6864.4|6871.4|6865.4|6870.4|6864.4|0
1645496590000|2022-02-22 02:23:10|6870.9|6864.9|6869.4|6863.4|6870.9|6864.9|6868.9|6862.9|4
1645496600000|2022-02-22 02:23:20|6869|6863|6868.5|6862.5|6869|6863|6868.4|6862.4|5
1645496610000|2022-02-22 02:23:30|6868.4|6862.4|6867.9|6861.9|6868.4|6862.4|6867.4|6861.4|11
1645496620000|2022-02-22 02:23:40|6868.4|6862.4|6867.4|6861.4|6868.4|6862.4|6866.5|6860.5|11
1645496630000|2022-02-22 02:23:50|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|17
1645496640000|2022-02-22 02:24:00|6865.5|6859.5|6865.4|6859.4|6865.5|6859.5|6865.4|6859.4|0
1645496650000|2022-02-22 02:24:10|6865|6859|6865|6859|6865.9|6859.9|6865|6859|2
1645496670000|2022-02-22 02:24:30|6864.5|6858.5|6864.5|6858.5|6864.5|6858.5|6864.5|6858.5|0
1645496680000|2022-02-22 02:24:40|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|0
1645496690000|2022-02-22 02:24:50|6864.5|6858.5|6866|6860|6866|6860|6864.5|6858.5|12
1645496700000|2022-02-22 02:25:00|6865.9|6859.9|6865.5|6859.5|6865.9|6859.9|6865.5|6859.5|3
1645496730000|2022-02-22 02:25:30|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645496740000|2022-02-22 02:25:40|6867.9|6861.9|6868|6862|6868|6862|6867.9|6861.9|1
1645496750000|2022-02-22 02:25:50|6868.4|6862.4|6869.4|6863.4|6869.4|6863.4|6868.4|6862.4|0
1645496760000|2022-02-22 02:26:00|6868.4|6862.4|6867.9|6861.9|6868.4|6862.4|6867.9|6861.9|0
1645496770000|2022-02-22 02:26:10|6868.4|6862.4|6867.4|6861.4|6868.4|6862.4|6867.4|6861.4|1
1645496780000|2022-02-22 02:26:20|6867.9|6861.9|6868.4|6862.4|6868.4|6862.4|6867.9|6861.9|1
1645496790000|2022-02-22 02:26:30|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645496800000|2022-02-22 02:26:40|6868.4|6862.4|6867.9|6861.9|6868.4|6862.4|6867.9|6861.9|0
1645496810000|2022-02-22 02:26:50|6867.4|6861.4|6867.9|6861.9|6867.9|6861.9|6867.4|6861.4|0
1645496820000|2022-02-22 02:27:00|6868|6862|6868.4|6862.4|6868.4|6862.4|6868|6862|0
1645496840000|2022-02-22 02:27:20|6868|6862|6867.9|6861.9|6868.4|6862.4|6867.9|6861.9|0
1645496860000|2022-02-22 02:27:40|6868.4|6862.4|6867.9|6861.9|6868.4|6862.4|6867.9|6861.9|0
1645496870000|2022-02-22 02:27:50|||||||||75
1645496880000|2022-02-22 02:28:00|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6867.9|6861.9|0
1645496900000|2022-02-22 02:28:20|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1645496910000|2022-02-22 02:28:30|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|0
1645496920000|2022-02-22 02:28:40|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1645496930000|2022-02-22 02:28:50|6867.4|6861.4|6867.9|6861.9|6868.4|6862.4|6867.4|6861.4|0
1645496960000|2022-02-22 02:29:20|6867.4|6861.4|6867.4|6861.4|6867.9|6861.9|6867.4|6861.4|1
1645496970000|2022-02-22 02:29:30|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|0
1645496980000|2022-02-22 02:29:40|6866.4|6860.4|6867.4|6861.4|6867.4|6861.4|6866.4|6860.4|0
1645496990000|2022-02-22 02:29:50|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|0
1645497000000|2022-02-22 02:30:00|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6865.9|6859.9|0
1645497020000|2022-02-22 02:30:20|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645497030000|2022-02-22 02:30:30|6867.9|6861.9|6866.9|6860.9|6867.9|6861.9|6866.9|6860.9|0
1645497040000|2022-02-22 02:30:40|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645497050000|2022-02-22 02:30:50|6866.9|6860.9|6867.9|6861.9|6867.9|6861.9|6866.9|6860.9|0
1645497060000|2022-02-22 02:31:00|6867.8|6861.8|6865|6859|6867.8|6861.8|6864.9|6858.9|4
1645497070000|2022-02-22 02:31:10|6865.5|6859.5|6864|6858|6865.5|6859.5|6864|6858|10
1645497090000|2022-02-22 02:31:30|||||||||1
1645497110000|2022-02-22 02:31:50|6863.5|6857.5|6864|6858|6864|6858|6863.5|6857.5|0
1645497120000|2022-02-22 02:32:00|6864.9|6858.9|6865.4|6859.4|6865.4|6859.4|6864.9|6858.9|0
1645497130000|2022-02-22 02:32:10|6864.9|6858.9|6864.5|6858.5|6864.9|6858.9|6864.5|6858.5|0
1645497150000|2022-02-22 02:32:30|6864.9|6858.9|6864.5|6858.5|6864.9|6858.9|6864.5|6858.5|0
1645497160000|2022-02-22 02:32:40|6864.9|6858.9|6866.9|6860.9|6866.9|6860.9|6864.9|6858.9|0
1645497170000|2022-02-22 02:32:50|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6865.9|6859.9|0
1645497180000|2022-02-22 02:33:00|6865.9|6859.9|6867.4|6861.4|6867.4|6861.4|6865.9|6859.9|1
1645497200000|2022-02-22 02:33:20|6867.5|6861.5|6869.9|6863.9|6869.9|6863.9|6867.5|6861.5|0
1645497240000|2022-02-22 02:34:00|6868.4|6862.4|6868.4|6862.4|6869.4|6863.4|6867.4|6861.4|0
1645497250000|2022-02-22 02:34:10|6869.9|6863.9|6870.4|6864.4|6870.4|6864.4|6869.9|6863.9|0
1645497260000|2022-02-22 02:34:20|6870.9|6864.9|6870.4|6864.4|6870.9|6864.9|6870.4|6864.4|0
1645497280000|2022-02-22 02:34:40|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|0
1645497300000|2022-02-22 02:35:00|6869.9|6863.9|6869.4|6863.4|6869.9|6863.9|6869.4|6863.4|0
1645497310000|2022-02-22 02:35:10|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.4|6863.4|0
1645497330000|2022-02-22 02:35:30|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1645497340000|2022-02-22 02:35:40|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645497350000|2022-02-22 02:35:50|6870|6864|6870.4|6864.4|6870.4|6864.4|6870|6864|0
1645497360000|2022-02-22 02:36:00|6870.9|6864.9|6869.9|6863.9|6870.9|6864.9|6869.4|6863.4|0
1645497370000|2022-02-22 02:36:10|6870.4|6864.4|6870.4|6864.4|6871.9|6865.9|6869.9|6863.9|0
1645497380000|2022-02-22 02:36:20|6869.9|6863.9|6869.4|6863.4|6870.4|6864.4|6869.4|6863.4|0
1645497390000|2022-02-22 02:36:30|6870.4|6864.4|6870.5|6864.5|6870.5|6864.5|6870.4|6864.4|0
1645497400000|2022-02-22 02:36:40|6871|6865|6872|6866|6872|6866|6871|6865|0
1645497410000|2022-02-22 02:36:50|6871.4|6865.4|6870.4|6864.4|6871.4|6865.4|6870.4|6864.4|1
1645497430000|2022-02-22 02:37:10|6870.9|6864.9|6869|6863|6870.9|6864.9|6869|6863|0
1645497460000|2022-02-22 02:37:40|6868.9|6862.9|6866.4|6860.4|6868.9|6862.9|6865.9|6859.9|1
1645497470000|2022-02-22 02:37:50|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645497480000|2022-02-22 02:38:00|6864.4|6858.4|6864.9|6858.9|6864.9|6858.9|6864.4|6858.4|0
1645497500000|2022-02-22 02:38:20|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|0
1645497520000|2022-02-22 02:38:40|6864.4|6858.4|6864.9|6858.9|6864.9|6858.9|6864.4|6858.4|0
1645497540000|2022-02-22 02:39:00|6863.4|6857.4|6864.4|6858.4|6864.4|6858.4|6863.4|6857.4|0
1645497560000|2022-02-22 02:39:20|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6864.4|6858.4|0
1645497570000|2022-02-22 02:39:30|6864.5|6858.5|6864.9|6858.9|6864.9|6858.9|6863.9|6857.9|0
1645497580000|2022-02-22 02:39:40|6865.4|6859.4|6865.9|6859.9|6866.4|6860.4|6865.4|6859.4|0
1645497590000|2022-02-22 02:39:50|6866|6860|6865.9|6859.9|6866.4|6860.4|6865.9|6859.9|0
1645497600000|2022-02-22 02:40:00|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6865.9|6859.9|0
1645497620000|2022-02-22 02:40:20|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|0
1645497640000|2022-02-22 02:40:40|6866|6860|6866.4|6860.4|6866.4|6860.4|6865.9|6859.9|0
1645497650000|2022-02-22 02:40:50|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|0
1645497660000|2022-02-22 02:41:00|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645497670000|2022-02-22 02:41:10|6867|6861|6867.4|6861.4|6867.4|6861.4|6867|6861|0
1645497680000|2022-02-22 02:41:20|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645497690000|2022-02-22 02:41:30|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645497700000|2022-02-22 02:41:40|6865.4|6859.4|6865.4|6859.4|6865.9|6859.9|6865.4|6859.4|0
1645497710000|2022-02-22 02:41:50|6865.9|6859.9|6865.9|6859.9|6866.4|6860.4|6865.9|6859.9|0
1645497720000|2022-02-22 02:42:00|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6865.9|6859.9|0
1645497730000|2022-02-22 02:42:10|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|0
1645497750000|2022-02-22 02:42:30|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645497760000|2022-02-22 02:42:40|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|0
1645497770000|2022-02-22 02:42:50|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|0
1645497780000|2022-02-22 02:43:00|6867.9|6861.9|6868.4|6862.4|6868.4|6862.4|6867.9|6861.9|0
1645497800000|2022-02-22 02:43:20|6868.5|6862.5|6869.4|6863.4|6869.4|6863.4|6868.5|6862.5|0
1645497840000|2022-02-22 02:44:00|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645497850000|2022-02-22 02:44:10|6869|6863|6869.4|6863.4|6869.4|6863.4|6869|6863|0
1645497860000|2022-02-22 02:44:20|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645497870000|2022-02-22 02:44:30|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|0
1645497880000|2022-02-22 02:44:40|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|0
1645497890000|2022-02-22 02:44:50|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|0
1645497900000|2022-02-22 02:45:00|6870.9|6864.9|6870.9|6864.9|6871.4|6865.4|6870.9|6864.9|0
1645497910000|2022-02-22 02:45:10|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|0
1645497920000|2022-02-22 02:45:20|6871.9|6865.9|6871.9|6865.9|6871.9|6865.9|6871.9|6865.9|1
1645497940000|2022-02-22 02:45:40|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|0
1645497960000|2022-02-22 02:46:00|6869|6863|6870.4|6864.4|6870.4|6864.4|6868.4|6862.4|0
1645497970000|2022-02-22 02:46:10|6868.9|6862.9|6868|6862|6868.9|6862.9|6867.9|6861.9|0
1645497980000|2022-02-22 02:46:20|6868.9|6862.9|6867.9|6861.9|6868.9|6862.9|6867.9|6861.9|0
1645498000000|2022-02-22 02:46:40|6868|6862|6868.4|6862.4|6868.4|6862.4|6868|6862|0
1645498010000|2022-02-22 02:46:50|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645498030000|2022-02-22 02:47:10|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|0
1645498040000|2022-02-22 02:47:20|6867.5|6861.5|6868|6862|6868|6862|6867.5|6861.5|0
1645498050000|2022-02-22 02:47:30|6868.4|6862.4|6865.9|6859.9|6868.4|6862.4|6865.9|6859.9|0
1645498060000|2022-02-22 02:47:40|6865.4|6859.4|6865.9|6859.9|6866.4|6860.4|6865.4|6859.4|0
1645498070000|2022-02-22 02:47:50|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645498080000|2022-02-22 02:48:00|6866.9|6860.9|6867.4|6861.4|6867.9|6861.9|6866.9|6860.9|0
1645498090000|2022-02-22 02:48:10|6867.9|6861.9|6867.4|6861.4|6868.4|6862.4|6867.4|6861.4|0
1645498100000|2022-02-22 02:48:20|||||||||1
1645498110000|2022-02-22 02:48:30|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|3
1645498130000|2022-02-22 02:48:50|6870.5|6864.5|6869.9|6863.9|6871.4|6865.4|6869.9|6863.9|0
1645498140000|2022-02-22 02:49:00|6870|6864|6870.4|6864.4|6870.4|6864.4|6869.9|6863.9|0
1645498150000|2022-02-22 02:49:10|6869.9|6863.9|6869.9|6863.9|6870.4|6864.4|6869.9|6863.9|0
1645498160000|2022-02-22 02:49:20|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|0
1645498170000|2022-02-22 02:49:30|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|0
1645498210000|2022-02-22 02:50:10|6870.9|6864.9|6871.4|6865.4|6871.4|6865.4|6870.9|6864.9|0
1645498220000|2022-02-22 02:50:20|6872.9|6866.9|6873.4|6867.4|6873.4|6867.4|6872.9|6866.9|0
1645498230000|2022-02-22 02:50:30|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|0
1645498240000|2022-02-22 02:50:40|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|6872.9|6866.9|0
1645498250000|2022-02-22 02:50:50|6873.9|6867.9|6874.4|6868.4|6874.4|6868.4|6873.9|6867.9|9
1645498260000|2022-02-22 02:51:00|6873.9|6867.9|6873.4|6867.4|6873.9|6867.9|6873.4|6867.4|0
1645498270000|2022-02-22 02:51:10|6873|6867|6872.4|6866.4|6873|6867|6872.4|6866.4|0
1645498280000|2022-02-22 02:51:20|6871.9|6865.9|6872.9|6866.9|6872.9|6866.9|6871.9|6865.9|0
1645498290000|2022-02-22 02:51:30|6872.4|6866.4|6872.9|6866.9|6872.9|6866.9|6872.4|6866.4|0
1645498300000|2022-02-22 02:51:40|6872.5|6866.5|6873.4|6867.4|6873.4|6867.4|6872.4|6866.4|0
1645498310000|2022-02-22 02:51:50|6872.9|6866.9|6873.4|6867.4|6873.4|6867.4|6872.9|6866.9|0
1645498320000|2022-02-22 02:52:00|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|0
1645498330000|2022-02-22 02:52:10|6872.4|6866.4|6872.9|6866.9|6872.9|6866.9|6871.9|6865.9|0
1645498340000|2022-02-22 02:52:20|6873.4|6867.4|6873.9|6867.9|6873.9|6867.9|6873.4|6867.4|4
1645498370000|2022-02-22 02:52:50|6875.4|6869.4|6875.9|6869.9|6875.9|6869.9|6875.4|6869.4|9
1645498390000|2022-02-22 02:53:10|||||||||4
1645498410000|2022-02-22 02:53:30|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|0
1645498420000|2022-02-22 02:53:40|6875.9|6869.9|6875|6869|6875.9|6869.9|6875|6869|0
1645498430000|2022-02-22 02:53:50|6873.4|6867.4|6872.9|6866.9|6873.4|6867.4|6872.9|6866.9|1
1645498440000|2022-02-22 02:54:00|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|0
1645498450000|2022-02-22 02:54:10|6873.9|6867.9|6873.4|6867.4|6873.9|6867.9|6873.4|6867.4|0
1645498460000|2022-02-22 02:54:20|6873.9|6867.9|6873.9|6867.9|6873.9|6867.9|6873.4|6867.4|0
1645498470000|2022-02-22 02:54:30|6874.4|6868.4|6874.4|6868.4|6875.4|6869.4|6874.4|6868.4|0
1645498500000|2022-02-22 02:55:00|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|1
1645498510000|2022-02-22 02:55:10|6875.9|6869.9|6877.4|6871.4|6877.4|6871.4|6875.4|6869.4|0
1645498520000|2022-02-22 02:55:20|6876.9|6870.9|6876.4|6870.4|6876.9|6870.9|6876.4|6870.4|0
1645498530000|2022-02-22 02:55:30|6876.9|6870.9|6877.4|6871.4|6877.9|6871.9|6876.9|6870.9|0
1645498540000|2022-02-22 02:55:40|6876.9|6870.9|6876.4|6870.4|6876.9|6870.9|6876.4|6870.4|0
1645498550000|2022-02-22 02:55:50|6876.9|6870.9|6876.4|6870.4|6877.4|6871.4|6876.4|6870.4|0
1645498560000|2022-02-22 02:56:00|6874.9|6868.9|6873.4|6867.4|6874.9|6868.9|6872.4|6866.4|1
1645498570000|2022-02-22 02:56:10|6873.9|6867.9|6873.4|6867.4|6873.9|6867.9|6873.4|6867.4|0
1645498580000|2022-02-22 02:56:20|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|0
1645498590000|2022-02-22 02:56:30|6873.4|6867.4|6872.9|6866.9|6873.4|6867.4|6872.9|6866.9|0
1645498600000|2022-02-22 02:56:40|6873.9|6867.9|6875.4|6869.4|6875.4|6869.4|6873.9|6867.9|0
1645498620000|2022-02-22 02:57:00|6874.9|6868.9|6875.4|6869.4|6875.4|6869.4|6874.9|6868.9|0
1645498640000|2022-02-22 02:57:20|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|0
1645498650000|2022-02-22 02:57:30|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|0
1645498670000|2022-02-22 02:57:50|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|0
1645498680000|2022-02-22 02:58:00|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|0
1645498690000|2022-02-22 02:58:10|6874.4|6868.4|6873.9|6867.9|6874.9|6868.9|6873.9|6867.9|0
1645498700000|2022-02-22 02:58:20|6874.4|6868.4|6873.9|6867.9|6874.4|6868.4|6873.4|6867.4|0
1645498710000|2022-02-22 02:58:30|6874.4|6868.4|6875.4|6869.4|6875.4|6869.4|6874.4|6868.4|0
1645498720000|2022-02-22 02:58:40|6874.9|6868.9|6875.4|6869.4|6875.4|6869.4|6874.9|6868.9|0
1645498730000|2022-02-22 02:58:50|6874.9|6868.9|6875.4|6869.4|6875.4|6869.4|6874.9|6868.9|0
1645498740000|2022-02-22 02:59:00|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|0
1645498750000|2022-02-22 02:59:10|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|0
1645498760000|2022-02-22 02:59:20|6875.9|6869.9|6875.4|6869.4|6875.9|6869.9|6875.4|6869.4|0
1645498770000|2022-02-22 02:59:30|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|0
1645498780000|2022-02-22 02:59:40|6875.9|6869.9|6876.4|6870.4|6876.4|6870.4|6875.9|6869.9|3
1645498800000|2022-02-22 03:00:00|6877.4|6871.4|6877.4|6871.4|6877.4|6871.4|6876.9|6870.9|0
1645498810000|2022-02-22 03:00:10|6876.9|6870.9|6876.4|6870.4|6876.9|6870.9|6876.4|6870.4|0
1645498820000|2022-02-22 03:00:20|6876.9|6870.9|6876.4|6870.4|6876.9|6870.9|6876.4|6870.4|0
1645498850000|2022-02-22 03:00:50|6875.9|6869.9|6876.4|6870.4|6876.4|6870.4|6875.9|6869.9|0
1645498870000|2022-02-22 03:01:10|6877.4|6871.4|6876.9|6870.9|6877.4|6871.4|6876.9|6870.9|0
1645498880000|2022-02-22 03:01:20|6877.4|6871.4|6877.4|6871.4|6877.4|6871.4|6877.4|6871.4|0
1645498900000|2022-02-22 03:01:40|6876.9|6870.9|6876.9|6870.9|6876.9|6870.9|6876.9|6870.9|0
1645498910000|2022-02-22 03:01:50|6878.9|6872.9|6878.4|6872.4|6879.4|6873.4|6877.4|6871.4|1
1645498920000|2022-02-22 03:02:00|6879.4|6873.4|6879.9|6873.9|6879.9|6873.9|6878.9|6872.9|1
1645498940000|2022-02-22 03:02:20|6879.4|6873.4|6879.4|6873.4|6879.9|6873.9|6878.9|6872.9|0
1645498960000|2022-02-22 03:02:40|6878.9|6872.9|6879.9|6873.9|6879.9|6873.9|6878.9|6872.9|0
1645498970000|2022-02-22 03:02:50|6879.4|6873.4|6878.9|6872.9|6879.4|6873.4|6878.9|6872.9|1
1645498980000|2022-02-22 03:03:00|6879.4|6873.4|6878.4|6872.4|6879.4|6873.4|6877.9|6871.9|0
1645498990000|2022-02-22 03:03:10|6878.9|6872.9|6877.9|6871.9|6878.9|6872.9|6877.9|6871.9|0
1645499000000|2022-02-22 03:03:20|6878.4|6872.4|6877.9|6871.9|6878.9|6872.9|6877.9|6871.9|0
1645499010000|2022-02-22 03:03:30|6876.9|6870.9|6876.9|6870.9|6877.9|6871.9|6875.9|6869.9|0
1645499020000|2022-02-22 03:03:40|6875.9|6869.9|6875.4|6869.4|6875.9|6869.9|6875.4|6869.4|0
1645499030000|2022-02-22 03:03:50|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6874.9|6868.9|0
1645499040000|2022-02-22 03:04:00|6876.4|6870.4|6875.9|6869.9|6876.4|6870.4|6875.9|6869.9|1
1645499050000|2022-02-22 03:04:10|6875.4|6869.4|6874.9|6868.9|6875.4|6869.4|6874.9|6868.9|0
1645499060000|2022-02-22 03:04:20|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|0
1645499070000|2022-02-22 03:04:30|6874.9|6868.9|6874.4|6868.4|6874.9|6868.9|6874.4|6868.4|0
1645499080000|2022-02-22 03:04:40|6874.3|6868.3|6874.4|6868.4|6874.4|6868.4|6873.9|6867.9|0
1645499090000|2022-02-22 03:04:50|6875.4|6869.4|6874.4|6868.4|6875.4|6869.4|6874.4|6868.4|1
1645499100000|2022-02-22 03:05:00|6874.3|6868.3|6870.4|6864.4|6874.3|6868.3|6870.4|6864.4|0
1645499110000|2022-02-22 03:05:10|6870.9|6864.9|6872.4|6866.4|6872.4|6866.4|6870.9|6864.9|0
1645499120000|2022-02-22 03:05:20|6871.9|6865.9|6872.4|6866.4|6872.4|6866.4|6871.9|6865.9|0
1645499130000|2022-02-22 03:05:30|6871.9|6865.9|6872.4|6866.4|6872.4|6866.4|6871.9|6865.9|0
1645499140000|2022-02-22 03:05:40|6871.9|6865.9|6870.9|6864.9|6871.9|6865.9|6870.9|6864.9|0
1645499150000|2022-02-22 03:05:50|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|0
1645499160000|2022-02-22 03:06:00|6870.9|6864.9|6870.4|6864.4|6870.9|6864.9|6870.4|6864.4|0
1645499180000|2022-02-22 03:06:20|6869.9|6863.9|6869.4|6863.4|6869.9|6863.9|6869.4|6863.4|0
1645499200000|2022-02-22 03:06:40|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645499210000|2022-02-22 03:06:50|6869.4|6863.4|6872.4|6866.4|6872.4|6866.4|6869.4|6863.4|1
1645499220000|2022-02-22 03:07:00|6871.9|6865.9|6870.9|6864.9|6871.9|6865.9|6870.9|6864.9|0
1645499230000|2022-02-22 03:07:10|6871.4|6865.4|6870.4|6864.4|6871.4|6865.4|6870.4|6864.4|0
1645499250000|2022-02-22 03:07:30|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645499270000|2022-02-22 03:07:50|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|0
1645499280000|2022-02-22 03:08:00|6869.4|6863.4|6869.4|6863.4|6869.9|6863.9|6869.4|6863.4|0
1645499300000|2022-02-22 03:08:20|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645499310000|2022-02-22 03:08:30|6870.4|6864.4|6869.9|6863.9|6870.4|6864.4|6869.9|6863.9|0
1645499330000|2022-02-22 03:08:50|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1645499340000|2022-02-22 03:09:00|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645499350000|2022-02-22 03:09:10|6869.4|6863.4|6869.4|6863.4|6870.9|6864.9|6869.4|6863.4|4
1645499370000|2022-02-22 03:09:30|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645499380000|2022-02-22 03:09:40|6868.8|6862.8|6867.4|6861.4|6868.8|6862.8|6866.9|6860.9|5
1645499400000|2022-02-22 03:10:00|6866.9|6860.9|6866.4|6860.4|6867.4|6861.4|6866.4|6860.4|0
1645499410000|2022-02-22 03:10:10|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|11
1645499430000|2022-02-22 03:10:30|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645499440000|2022-02-22 03:10:40|6866.4|6860.4|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|3
1645499450000|2022-02-22 03:10:50|6866.4|6860.4|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|0
1645499460000|2022-02-22 03:11:00|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|1
1645499480000|2022-02-22 03:11:20|||||||||2
1645499490000|2022-02-22 03:11:30|6866.4|6860.4|6865.9|6859.9|6866.4|6860.4|6865.9|6859.9|0
1645499500000|2022-02-22 03:11:40|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|3
1645499520000|2022-02-22 03:12:00|6865.9|6859.9|6864.4|6858.4|6865.9|6859.9|6864.4|6858.4|9
1645499530000|2022-02-22 03:12:10|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|0
1645499540000|2022-02-22 03:12:20|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|0
1645499550000|2022-02-22 03:12:30|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.4|6858.4|1
1645499560000|2022-02-22 03:12:40|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|0
1645499580000|2022-02-22 03:13:00|6864.9|6858.9|6865.4|6859.4|6865.4|6859.4|6864.9|6858.9|0
1645499590000|2022-02-22 03:13:10|6865.9|6859.9|6865.4|6859.4|6865.9|6859.9|6865.4|6859.4|1
1645499610000|2022-02-22 03:13:30|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645499630000|2022-02-22 03:13:50|6865.4|6859.4|6864.4|6858.4|6865.4|6859.4|6864.4|6858.4|0
1645499640000|2022-02-22 03:14:00|6863.4|6857.4|6864.9|6858.9|6865.4|6859.4|6863.4|6857.4|4
1645499650000|2022-02-22 03:14:10|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|0
1645499660000|2022-02-22 03:14:20|6864.9|6858.9|6864.4|6858.4|6864.9|6858.9|6864.4|6858.4|0
1645499670000|2022-02-22 03:14:30|6864.9|6858.9|6865.4|6859.4|6865.4|6859.4|6864.9|6858.9|13
1645499690000|2022-02-22 03:14:50|6865.9|6859.9|6865.8|6859.8|6865.9|6859.9|6865.8|6859.8|0
1645499700000|2022-02-22 03:15:00|6865.4|6859.4|6864.9|6858.9|6865.9|6859.9|6864.9|6858.9|0
1645499710000|2022-02-22 03:15:10|6864.4|6858.4|6864.9|6858.9|6864.9|6858.9|6864.4|6858.4|0
1645499740000|2022-02-22 03:15:40|6864.4|6858.4|6863.9|6857.9|6864.4|6858.4|6863.9|6857.9|0
1645499750000|2022-02-22 03:15:50|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|1
1645499770000|2022-02-22 03:16:10|6865.4|6859.4|6864.9|6858.9|6865.4|6859.4|6864.4|6858.4|0
1645499780000|2022-02-22 03:16:20|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|0
1645499790000|2022-02-22 03:16:30|6865.9|6859.9|6866.9|6860.9|6866.9|6860.9|6865.9|6859.9|2
1645499800000|2022-02-22 03:16:40|6868.4|6862.4|6868.9|6862.9|6868.9|6862.9|6868.4|6862.4|2
1645499810000|2022-02-22 03:16:50|6869.4|6863.4|6869.4|6863.4|6869.9|6863.9|6869.4|6863.4|0
1645499830000|2022-02-22 03:17:10|6868.9|6862.9|6869.9|6863.9|6869.9|6863.9|6868.9|6862.9|0
1645499840000|2022-02-22 03:17:20|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1645499850000|2022-02-22 03:17:30|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645499860000|2022-02-22 03:17:40|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6868.9|6862.9|0
1645499880000|2022-02-22 03:18:00|6869.9|6863.9|6869.4|6863.4|6869.9|6863.9|6869.4|6863.4|0
1645499890000|2022-02-22 03:18:10|6868.9|6862.9|6866.9|6860.9|6868.9|6862.9|6866.9|6860.9|7
1645499900000|2022-02-22 03:18:20|6867.4|6861.4|6867.9|6861.9|6867.9|6861.9|6867.4|6861.4|0
1645499920000|2022-02-22 03:18:40|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645499940000|2022-02-22 03:19:00|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6865.9|6859.9|1
1645499950000|2022-02-22 03:19:10|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|0
1645499960000|2022-02-22 03:19:20|6867.9|6861.9|6867.4|6861.4|6867.9|6861.9|6867.4|6861.4|0
1645499970000|2022-02-22 03:19:30|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6867.9|6861.9|0
1645499980000|2022-02-22 03:19:40|6867.9|6861.9|6867.4|6861.4|6867.9|6861.9|6867.4|6861.4|0
1645499990000|2022-02-22 03:19:50|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|0
1645500000000|2022-02-22 03:20:00|6867.9|6861.9|6867.4|6861.4|6867.9|6861.9|6867.4|6861.4|0
1645500010000|2022-02-22 03:20:10|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645500020000|2022-02-22 03:20:20|6866.4|6860.4|6865.9|6859.9|6866.4|6860.4|6865.9|6859.9|0
1645500030000|2022-02-22 03:20:30|6866.4|6860.4|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|1
1645500040000|2022-02-22 03:20:40|6868.4|6862.4|6867.4|6861.4|6868.4|6862.4|6867.4|6861.4|0
1645500050000|2022-02-22 03:20:50|6866.9|6860.9|6868.4|6862.4|6868.4|6862.4|6866.9|6860.9|0
1645500060000|2022-02-22 03:21:00|6868.9|6862.9|6868.4|6862.4|6868.9|6862.9|6867.9|6861.9|0
1645500070000|2022-02-22 03:21:10|6868.3|6862.3|6867.9|6861.9|6868.4|6862.4|6867.4|6861.4|3
1645500080000|2022-02-22 03:21:20|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645500090000|2022-02-22 03:21:30|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|4
1645500100000|2022-02-22 03:21:40|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6866.9|6860.9|0
1645500110000|2022-02-22 03:21:50|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|0
1645500130000|2022-02-22 03:22:10|6867.9|6861.9|6867.9|6861.9|6868.4|6862.4|6867.9|6861.9|0
1645500140000|2022-02-22 03:22:20|6867.4|6861.4|6866.9|6860.9|6867.4|6861.4|6866.9|6860.9|0
1645500150000|2022-02-22 03:22:30|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645500160000|2022-02-22 03:22:40|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645500170000|2022-02-22 03:22:50|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|1
1645500190000|2022-02-22 03:23:10|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|0
1645500220000|2022-02-22 03:23:40|6867.4|6861.4|6866.9|6860.9|6867.4|6861.4|6866.9|6860.9|0
1645500230000|2022-02-22 03:23:50|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645500240000|2022-02-22 03:24:00|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|1
1645500250000|2022-02-22 03:24:10|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6865.9|6859.9|1
1645500260000|2022-02-22 03:24:20|6866.9|6860.9|6867.9|6861.9|6867.9|6861.9|6866.9|6860.9|0
1645500270000|2022-02-22 03:24:30|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645500280000|2022-02-22 03:24:40|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|1
1645500290000|2022-02-22 03:24:50|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|0
1645500300000|2022-02-22 03:25:00|6868.9|6862.9|6869.4|6863.4|6870.4|6864.4|6868.9|6862.9|0
1645500310000|2022-02-22 03:25:10|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|0
1645500320000|2022-02-22 03:25:20|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|0
1645500330000|2022-02-22 03:25:30|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|0
1645500350000|2022-02-22 03:25:50|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645500360000|2022-02-22 03:26:00|6869.4|6863.4|6868.9|6862.9|6869.4|6863.4|6868.4|6862.4|0
1645500370000|2022-02-22 03:26:10|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6868.9|6862.9|0
1645500380000|2022-02-22 03:26:20|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645500390000|2022-02-22 03:26:30|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|0
1645500420000|2022-02-22 03:27:00|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645500450000|2022-02-22 03:27:30|6869.3|6863.3|6870.4|6864.4|6870.4|6864.4|6869.3|6863.3|1
1645500460000|2022-02-22 03:27:40|6870.3|6864.3|6869.4|6863.4|6870.3|6864.3|6869.4|6863.4|0
1645500470000|2022-02-22 03:27:50|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6867.9|6861.9|0
1645500480000|2022-02-22 03:28:00|6868.9|6862.9|6869.4|6863.4|6869.4|6863.4|6868.9|6862.9|0
1645500500000|2022-02-22 03:28:20|6869.9|6863.9|6869.4|6863.4|6869.9|6863.9|6869.4|6863.4|0
1645500510000|2022-02-22 03:28:30|6868.9|6862.9|6867.9|6861.9|6868.9|6862.9|6867.9|6861.9|0
1645500520000|2022-02-22 03:28:40|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|0
1645500530000|2022-02-22 03:28:50|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1645500540000|2022-02-22 03:29:00|6868.4|6862.4|6867.4|6861.4|6868.4|6862.4|6867.4|6861.4|1
1645500550000|2022-02-22 03:29:10|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6865.9|6859.9|2
1645500560000|2022-02-22 03:29:20|||||||||1
1645500570000|2022-02-22 03:29:30|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|2
1645500590000|2022-02-22 03:29:50|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645500600000|2022-02-22 03:30:00|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|0
1645500610000|2022-02-22 03:30:10|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645500620000|2022-02-22 03:30:20|6865.9|6859.9|6865.4|6859.4|6866.4|6860.4|6865.4|6859.4|0
1645500630000|2022-02-22 03:30:30|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645500640000|2022-02-22 03:30:40|6866.4|6860.4|6865.9|6859.9|6866.9|6860.9|6865.9|6859.9|0
1645500650000|2022-02-22 03:30:50|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|0
1645500720000|2022-02-22 03:32:00|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|0
1645500730000|2022-02-22 03:32:10|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|0
1645500750000|2022-02-22 03:32:30|6863.4|6857.4|6862.4|6856.4|6863.4|6857.4|6862.4|6856.4|0
1645500760000|2022-02-22 03:32:40|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|1
1645500770000|2022-02-22 03:32:50|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|0
1645500780000|2022-02-22 03:33:00|6862.9|6856.9|6863.9|6857.9|6863.9|6857.9|6862.9|6856.9|2
1645500790000|2022-02-22 03:33:10|6863.8|6857.8|6862.9|6856.9|6863.9|6857.9|6862.9|6856.9|0
1645500800000|2022-02-22 03:33:20|6863.4|6857.4|6863.9|6857.9|6863.9|6857.9|6863.4|6857.4|1
1645500810000|2022-02-22 03:33:30|6863.4|6857.4|6863.9|6857.9|6863.9|6857.9|6863.4|6857.4|0
1645500820000|2022-02-22 03:33:40|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|0
1645500830000|2022-02-22 03:33:50|6862.9|6856.9|6863.4|6857.4|6863.4|6857.4|6862.9|6856.9|0
1645500840000|2022-02-22 03:34:00|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|0
1645500870000|2022-02-22 03:34:30|6862.4|6856.4|6862.4|6856.4|6862.4|6856.4|6862.4|6856.4|1
1645500880000|2022-02-22 03:34:40|6863.3|6857.3|6862.9|6856.9|6863.3|6857.3|6862.9|6856.9|0
1645500900000|2022-02-22 03:35:00|6864.9|6858.9|6864.4|6858.4|6864.9|6858.9|6864.4|6858.4|1
1645500920000|2022-02-22 03:35:20|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|0
1645500970000|2022-02-22 03:36:10|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|0
1645501000000|2022-02-22 03:36:40|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|0
1645501010000|2022-02-22 03:36:50|6866.4|6860.4|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|0
1645501060000|2022-02-22 03:37:40|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645501110000|2022-02-22 03:38:30|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645501120000|2022-02-22 03:38:40|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|1
1645501130000|2022-02-22 03:38:50|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|0
1645501140000|2022-02-22 03:39:00|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|0
1645501170000|2022-02-22 03:39:30|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645501190000|2022-02-22 03:39:50|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645501200000|2022-02-22 03:40:00|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645501210000|2022-02-22 03:40:10|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645501220000|2022-02-22 03:40:20|6866.4|6860.4|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|0
1645501260000|2022-02-22 03:41:00|6867.9|6861.9|6867.4|6861.4|6868.4|6862.4|6867.4|6861.4|1
1645501280000|2022-02-22 03:41:20|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1645501290000|2022-02-22 03:41:30|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6867.9|6861.9|0
1645501300000|2022-02-22 03:41:40|6868.9|6862.9|6868.4|6862.4|6868.9|6862.9|6867.9|6861.9|0
1645501310000|2022-02-22 03:41:50|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645501330000|2022-02-22 03:42:10|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1645501340000|2022-02-22 03:42:20|6868.4|6862.4|6867.9|6861.9|6868.4|6862.4|6867.9|6861.9|0
1645501370000|2022-02-22 03:42:50|6868.4|6862.4|6869.4|6863.4|6869.4|6863.4|6868.4|6862.4|1
1645501390000|2022-02-22 03:43:10|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645501410000|2022-02-22 03:43:30|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1645501420000|2022-02-22 03:43:40|6869.3|6863.3|6868.4|6862.4|6869.3|6863.3|6868.4|6862.4|0
1645501440000|2022-02-22 03:44:00|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.4|6861.4|0
1645501450000|2022-02-22 03:44:10|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645501460000|2022-02-22 03:44:20|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645501490000|2022-02-22 03:44:50|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|0
1645501550000|2022-02-22 03:45:50|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645501560000|2022-02-22 03:46:00|6866.3|6860.3|6867.4|6861.4|6867.4|6861.4|6865.9|6859.9|1
1645501580000|2022-02-22 03:46:20|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645501590000|2022-02-22 03:46:30|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645501600000|2022-02-22 03:46:40|6865.8|6859.8|6865.9|6859.9|6865.9|6859.9|6865.4|6859.4|0
1645501610000|2022-02-22 03:46:50|6865.8|6859.8|6866.4|6860.4|6866.4|6860.4|6865.4|6859.4|0
1645501620000|2022-02-22 03:47:00|6866.3|6860.3|6865.4|6859.4|6866.3|6860.3|6864.4|6858.4|0
1645501670000|2022-02-22 03:47:50|6866.4|6860.4|6865.4|6859.4|6866.4|6860.4|6865.4|6859.4|1
1645501720000|2022-02-22 03:48:40|6864.9|6858.9|6863.9|6857.9|6865.4|6859.4|6863.9|6857.9|0
1645501730000|2022-02-22 03:48:50|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|1
1645501760000|2022-02-22 03:49:20|6864.9|6858.9|6863.9|6857.9|6864.9|6858.9|6863.9|6857.9|0
1645501770000|2022-02-22 03:49:30|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|0
1645501780000|2022-02-22 03:49:40|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|1
1645501800000|2022-02-22 03:50:00|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|0
1645501850000|2022-02-22 03:50:50|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|0
1645501860000|2022-02-22 03:51:00|6864.8|6858.8|6863.9|6857.9|6864.8|6858.8|6863.9|6857.9|0
1645501870000|2022-02-22 03:51:10|6864.4|6858.4|6864.4|6858.4|6865.4|6859.4|6864.4|6858.4|1
1645501910000|2022-02-22 03:51:50|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|0
1645502010000|2022-02-22 03:53:30|6863.9|6857.9|6864.4|6858.4|6864.4|6858.4|6863.9|6857.9|0
1645502030000|2022-02-22 03:53:50|6865.4|6859.4|6863.9|6857.9|6865.4|6859.4|6863.9|6857.9|1
1645502040000|2022-02-22 03:54:00|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|0
1645502150000|2022-02-22 03:55:50|6863.9|6857.9|6864.4|6858.4|6864.9|6858.9|6863.9|6857.9|0
1645502160000|2022-02-22 03:56:00|6864.3|6858.3|6863.9|6857.9|6864.3|6858.3|6863.9|6857.9|0
1645502180000|2022-02-22 03:56:20|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|0
1645502230000|2022-02-22 03:57:10|6863.9|6857.9|6862.4|6856.4|6863.9|6857.9|6862.4|6856.4|1
1645502240000|2022-02-22 03:57:20|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|1
1645502290000|2022-02-22 03:58:10|6864.9|6858.9|6866.4|6860.4|6866.4|6860.4|6864.9|6858.9|1
1645502310000|2022-02-22 03:58:30|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645502320000|2022-02-22 03:58:40|6866.4|6860.4|6865.9|6859.9|6866.4|6860.4|6865.9|6859.9|0
1645502340000|2022-02-22 03:59:00|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645502360000|2022-02-22 03:59:20|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|0
1645502400000|2022-02-22 04:00:00|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645502410000|2022-02-22 04:00:10|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645502420000|2022-02-22 04:00:20|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|1
1645502510000|2022-02-22 04:01:50|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1645502530000|2022-02-22 04:02:10|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645502570000|2022-02-22 04:02:50|6866.9|6860.9|6867.3|6861.3|6867.4|6861.4|6866.9|6860.9|1
1645502580000|2022-02-22 04:03:00|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645502630000|2022-02-22 04:03:50|6866.4|6860.4|6867.4|6861.4|6867.4|6861.4|6866.4|6860.4|1
1645502640000|2022-02-22 04:04:00|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645502650000|2022-02-22 04:04:10|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645502670000|2022-02-22 04:04:30|6867.8|6861.8|6869.4|6863.4|6869.4|6863.4|6867.8|6861.8|1
1645502710000|2022-02-22 04:05:10|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645502780000|2022-02-22 04:06:20|6870.4|6864.4|6870.9|6864.9|6870.9|6864.9|6870.4|6864.4|1
1645502800000|2022-02-22 04:06:40|6870.8|6864.8|6870.4|6864.4|6871.4|6865.4|6870.4|6864.4|1
1645502890000|2022-02-22 04:08:10|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645502910000|2022-02-22 04:08:30|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|0
1645502920000|2022-02-22 04:08:40|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645502950000|2022-02-22 04:09:10|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|1
1645503000000|2022-02-22 04:10:00|6871.4|6865.4|6871.4|6865.4|6872.4|6866.4|6871.4|6865.4|1
1645503020000|2022-02-22 04:10:20|6870.9|6864.9|6870.4|6864.4|6870.9|6864.9|6870.4|6864.4|0
1645503050000|2022-02-22 04:10:50|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645503070000|2022-02-22 04:11:10|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645503080000|2022-02-22 04:11:20|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1645503090000|2022-02-22 04:11:30|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645503100000|2022-02-22 04:11:40|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1645503110000|2022-02-22 04:11:50|6869.4|6863.4|6868.9|6862.9|6869.4|6863.4|6868.9|6862.9|0
1645503120000|2022-02-22 04:12:00|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6867.9|6861.9|0
1645503140000|2022-02-22 04:12:20|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1645503210000|2022-02-22 04:13:30|6867.8|6861.8|6867.9|6861.9|6867.9|6861.9|6866.9|6860.9|2
1645503240000|2022-02-22 04:14:00|||||||||1
1645503260000|2022-02-22 04:14:20|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645503270000|2022-02-22 04:14:30|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|51
1645503290000|2022-02-22 04:14:50|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645503320000|2022-02-22 04:15:20|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645503360000|2022-02-22 04:16:00|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645503400000|2022-02-22 04:16:40|6865.9|6859.9|6865.4|6859.4|6865.9|6859.9|6865.4|6859.4|0
1645503420000|2022-02-22 04:17:00|||||||||1
1645503470000|2022-02-22 04:17:50|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|6863.4|6857.4|1
1645503480000|2022-02-22 04:18:00|6864.9|6858.9|6866.9|6860.9|6866.9|6860.9|6864.9|6858.9|0
1645503560000|2022-02-22 04:19:20|6867.4|6861.4|6866.9|6860.9|6867.4|6861.4|6866.9|6860.9|0
1645503640000|2022-02-22 04:20:40|6866.8|6860.8|6866.4|6860.4|6866.8|6860.8|6866.4|6860.4|0
1645503670000|2022-02-22 04:21:10|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|1
1645503690000|2022-02-22 04:21:30|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|0
1645503710000|2022-02-22 04:21:50|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1645503720000|2022-02-22 04:22:00|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645503760000|2022-02-22 04:22:40|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1645503780000|2022-02-22 04:23:00|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|1
1645503820000|2022-02-22 04:23:40|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1645503880000|2022-02-22 04:24:40|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|0
1645503940000|2022-02-22 04:25:40|6868.3|6862.3|6867.9|6861.9|6868.3|6862.3|6867.9|6861.9|0
1645503960000|2022-02-22 04:26:00|6867.8|6861.8|6866.4|6860.4|6867.8|6861.8|6866.4|6860.4|0
1645504030000|2022-02-22 04:27:10|||||||||1
1645504080000|2022-02-22 04:28:00|6866.8|6860.8|6867.3|6861.3|6867.4|6861.4|6866.8|6860.8|1
1645504090000|2022-02-22 04:28:10|6866.4|6860.4|6867.4|6861.4|6867.4|6861.4|6866.4|6860.4|0
1645504110000|2022-02-22 04:28:30|6867.3|6861.3|6866.4|6860.4|6867.3|6861.3|6866.4|6860.4|0
1645504130000|2022-02-22 04:28:50|6865.9|6859.9|6865.4|6859.4|6865.9|6859.9|6865.4|6859.4|0
1645504200000|2022-02-22 04:30:00|6865.3|6859.3|6864.4|6858.4|6865.3|6859.3|6864.4|6858.4|0
1645504230000|2022-02-22 04:30:30|6865.4|6859.4|6866.4|6860.4|6866.4|6860.4|6865.4|6859.4|1
1645504240000|2022-02-22 04:30:40|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1645504260000|2022-02-22 04:31:00|6866.4|6860.4|6865.4|6859.4|6866.4|6860.4|6865.4|6859.4|0
1645504270000|2022-02-22 04:31:10|6865.9|6859.9|6865.4|6859.4|6865.9|6859.9|6865.4|6859.4|0
1645504290000|2022-02-22 04:31:30|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645504310000|2022-02-22 04:31:50|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645504360000|2022-02-22 04:32:40|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645504370000|2022-02-22 04:32:50|||||||||1
1645504380000|2022-02-22 04:33:00|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|0
1645504390000|2022-02-22 04:33:10|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645504410000|2022-02-22 04:33:30|6865.8|6859.8|6865.4|6859.4|6865.8|6859.8|6865.4|6859.4|0
1645504430000|2022-02-22 04:33:50|6865.9|6859.9|6866.9|6860.9|6867.4|6861.4|6864.9|6858.9|2
1645504450000|2022-02-22 04:34:10|6867.4|6861.4|6866.9|6860.9|6867.4|6861.4|6866.9|6860.9|0
1645504470000|2022-02-22 04:34:30|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1645504480000|2022-02-22 04:34:40|||||||||10
1645504600000|2022-02-22 04:36:40|||||||||55
1645504630000|2022-02-22 04:37:10|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|0
1645504690000|2022-02-22 04:38:10|6866.3|6860.3|6864.9|6858.9|6866.3|6860.3|6864.9|6858.9|0
1645504710000|2022-02-22 04:38:30|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|0
1645504740000|2022-02-22 04:39:00|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|2
1645504770000|2022-02-22 04:39:30|||||||||10
1645504780000|2022-02-22 04:39:40|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|0
1645504920000|2022-02-22 04:42:00|6865.9|6859.9|6865.9|6859.9|6866.3|6860.3|6865.9|6859.9|2
1645504930000|2022-02-22 04:42:10|6866.3|6860.3|6865.9|6859.9|6866.3|6860.3|6865.9|6859.9|0
1645504950000|2022-02-22 04:42:30|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|6865.9|6859.9|0
1645504970000|2022-02-22 04:42:50|6865.9|6859.9|6866.3|6860.3|6866.3|6860.3|6865.9|6859.9|0
1645504980000|2022-02-22 04:43:00|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645504990000|2022-02-22 04:43:10|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|0
1645505010000|2022-02-22 04:43:30|6865.9|6859.9|6865.9|6859.9|6866.3|6860.3|6865.9|6859.9|1
1645505020000|2022-02-22 04:43:40|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|0
1645505060000|2022-02-22 04:44:20|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|0
1645505080000|2022-02-22 04:44:40|6865.4|6859.4|6867.3|6861.3|6867.3|6861.3|6865.4|6859.4|0
1645505090000|2022-02-22 04:44:50|6866.8|6860.8|6866.8|6860.8|6866.8|6860.8|6866.3|6860.3|0
1645505100000|2022-02-22 04:45:00|6866.3|6860.3|6867.3|6861.3|6867.3|6861.3|6866.3|6860.3|0
1645505120000|2022-02-22 04:45:20|6867.8|6861.8|6867.8|6861.8|6867.8|6861.8|6867.8|6861.8|0
1645505160000|2022-02-22 04:46:00|6867.3|6861.3|6867.3|6861.3|6867.3|6861.3|6867.3|6861.3|0
1645505170000|2022-02-22 04:46:10|6867.8|6861.8|6866.3|6860.3|6867.8|6861.8|6866.3|6860.3|3
1645505210000|2022-02-22 04:46:50|6865.8|6859.8|6866.3|6860.3|6866.3|6860.3|6865.8|6859.8|0
1645505240000|2022-02-22 04:47:20|6867.9|6861.9|6867.4|6861.4|6867.9|6861.9|6867.4|6861.4|3
1645505250000|2022-02-22 04:47:30|6867.3|6861.3|6867.3|6861.3|6867.3|6861.3|6867.3|6861.3|0
1645505260000|2022-02-22 04:47:40|6866.8|6860.8|6866.8|6860.8|6866.8|6860.8|6866.8|6860.8|0
1645505270000|2022-02-22 04:47:50|6865.9|6859.9|6866.4|6860.4|6866.8|6860.8|6865.9|6859.9|1
1645505280000|2022-02-22 04:48:00|6866.3|6860.3|6865.8|6859.8|6866.3|6860.3|6865.8|6859.8|0
1645505290000|2022-02-22 04:48:10|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|0
1645505300000|2022-02-22 04:48:20|6865.3|6859.3|6865.4|6859.4|6865.4|6859.4|6865.3|6859.3|0
1645505310000|2022-02-22 04:48:30|6865.3|6859.3|6866.4|6860.4|6866.4|6860.4|6865.3|6859.3|5
1645505330000|2022-02-22 04:48:50|6865.9|6859.9|6865.4|6859.4|6865.9|6859.9|6865.4|6859.4|0
1645505340000|2022-02-22 04:49:00|6865.3|6859.3|6865.3|6859.3|6865.3|6859.3|6865.3|6859.3|0
1645505360000|2022-02-22 04:49:20|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|1
1645505380000|2022-02-22 04:49:40|6865.8|6859.8|6865.8|6859.8|6865.8|6859.8|6865.8|6859.8|0
1645505440000|2022-02-22 04:50:40|6865.9|6859.9|6865.8|6859.8|6865.9|6859.9|6865.8|6859.8|0
1645505460000|2022-02-22 04:51:00|6865.7|6859.7|6866.3|6860.3|6866.4|6860.4|6865.7|6859.7|1
1645505490000|2022-02-22 04:51:30|6866.4|6860.4|6866.3|6860.3|6866.4|6860.4|6866.3|6860.3|0
1645505500000|2022-02-22 04:51:40|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|0
1645505570000|2022-02-22 04:52:50|6865.8|6859.8|6865.4|6859.4|6865.8|6859.8|6865.4|6859.4|0
1645505590000|2022-02-22 04:53:10|6865.3|6859.3|6864.4|6858.4|6865.3|6859.3|6863.9|6857.9|0
1645505610000|2022-02-22 04:53:30|6864.3|6858.3|6863.9|6857.9|6864.3|6858.3|6863.4|6857.4|1
1645505630000|2022-02-22 04:53:50|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|0
1645505640000|2022-02-22 04:54:00|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|0
1645505760000|2022-02-22 04:56:00|6862.3|6856.3|6863.4|6857.4|6863.4|6857.4|6862.3|6856.3|1
1645505820000|2022-02-22 04:57:00|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|0
1645505910000|2022-02-22 04:58:30|6863.4|6857.4|6862.8|6856.8|6863.4|6857.4|6862.8|6856.8|0
1645505980000|2022-02-22 04:59:40|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|1
1645506050000|2022-02-22 05:00:50|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|0
1645506060000|2022-02-22 05:01:00|6862.4|6856.4|6863.4|6857.4|6863.4|6857.4|6862.4|6856.4|1
1645506070000|2022-02-22 05:01:10|6862.9|6856.9|6863.3|6857.3|6863.4|6857.4|6862.9|6856.9|2
1645506080000|2022-02-22 05:01:20|6862.9|6856.9|6862.9|6856.9|6863.4|6857.4|6862.9|6856.9|0
1645506100000|2022-02-22 05:01:40|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|0
1645506110000|2022-02-22 05:01:50|6862.9|6856.9|6862.9|6856.9|6863.4|6857.4|6862.9|6856.9|0
1645506120000|2022-02-22 05:02:00|6863.3|6857.3|6863.4|6857.4|6863.4|6857.4|6863.3|6857.3|0
1645506130000|2022-02-22 05:02:10|6862.9|6856.9|6863.4|6857.4|6863.4|6857.4|6862.9|6856.9|0
1645506160000|2022-02-22 05:02:40|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|0
1645506190000|2022-02-22 05:03:10|6863.4|6857.4|6862.9|6856.9|6863.4|6857.4|6862.9|6856.9|0
1645506210000|2022-02-22 05:03:30|6862.8|6856.8|6862.9|6856.9|6862.9|6856.9|6862.8|6856.8|1
1645506260000|2022-02-22 05:04:20|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|6863.4|6857.4|0
1645506280000|2022-02-22 05:04:40|6862.9|6856.9|6863.4|6857.4|6863.4|6857.4|6862.9|6856.9|0
1645506290000|2022-02-22 05:04:50|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|0
1645506360000|2022-02-22 05:06:00|6862.3|6856.3|6862.9|6856.9|6862.9|6856.9|6862.3|6856.3|1
1645506430000|2022-02-22 05:07:10|6864.4|6858.4|6863.9|6857.9|6864.4|6858.4|6863.4|6857.4|0
1645506490000|2022-02-22 05:08:10|6862.4|6856.4|6862.3|6856.3|6862.4|6856.4|6862.3|6856.3|2
1645506500000|2022-02-22 05:08:20|6861.4|6855.4|6860.9|6854.9|6861.4|6855.4|6860.9|6854.9|0
1645506510000|2022-02-22 05:08:30|6860.8|6854.8|6860.9|6854.9|6860.9|6854.9|6859.4|6853.4|2
1645506540000|2022-02-22 05:09:00|||||||||4
1645506550000|2022-02-22 05:09:10|6861.4|6855.4|6861.4|6855.4|6861.4|6855.4|6861.4|6855.4|3
1645506560000|2022-02-22 05:09:20|6861.9|6855.9|6861.4|6855.4|6861.9|6855.9|6861.4|6855.4|0
1645506580000|2022-02-22 05:09:40|6860.9|6854.9|6861.9|6855.9|6861.9|6855.9|6860.9|6854.9|0
1645506590000|2022-02-22 05:09:50|6861.8|6855.8|6861.4|6855.4|6861.8|6855.8|6861.4|6855.4|0
1645506610000|2022-02-22 05:10:10|6861.8|6855.8|6861.8|6855.8|6861.8|6855.8|6861.8|6855.8|0
1645506630000|2022-02-22 05:10:30|6860.9|6854.9|6860.4|6854.4|6860.9|6854.9|6860.4|6854.4|0
1645506640000|2022-02-22 05:10:40|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|0
1645506710000|2022-02-22 05:11:50|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6859.9|6853.9|0
1645506730000|2022-02-22 05:12:10|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|0
1645506740000|2022-02-22 05:12:20|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|0
1645506750000|2022-02-22 05:12:30|6861.3|6855.3|6861.8|6855.8|6861.8|6855.8|6861.3|6855.3|0
1645506770000|2022-02-22 05:12:50|6861.3|6855.3|6861.3|6855.3|6861.3|6855.3|6861.3|6855.3|0
1645506780000|2022-02-22 05:13:00|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|0
1645506790000|2022-02-22 05:13:10|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|0
1645506830000|2022-02-22 05:13:50|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|0
1645506840000|2022-02-22 05:14:00|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|0
1645506850000|2022-02-22 05:14:10|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|0
1645506870000|2022-02-22 05:14:30|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|0
1645506880000|2022-02-22 05:14:40|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|1
1645506890000|2022-02-22 05:14:50|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|0
1645506900000|2022-02-22 05:15:00|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|0
1645506910000|2022-02-22 05:15:10|6860.4|6854.4|6860.9|6854.9|6860.9|6854.9|6860.4|6854.4|0
1645506920000|2022-02-22 05:15:20|6860.4|6854.4|6860.9|6854.9|6860.9|6854.9|6860.4|6854.4|0
1645506940000|2022-02-22 05:15:40|6861.4|6855.4|6860.9|6854.9|6861.4|6855.4|6860.9|6854.9|0
1645506950000|2022-02-22 05:15:50|6861.3|6855.3|6860.9|6854.9|6861.3|6855.3|6860.9|6854.9|0
1645506960000|2022-02-22 05:16:00|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|0
1645506970000|2022-02-22 05:16:10|6861.8|6855.8|6862.9|6856.9|6863.3|6857.3|6861.8|6855.8|2
1645506980000|2022-02-22 05:16:20|6862.8|6856.8|6861.9|6855.9|6862.8|6856.8|6861.9|6855.9|0
1645506990000|2022-02-22 05:16:30|6862.3|6856.3|6862.4|6856.4|6862.4|6856.4|6862.3|6856.3|0
1645507010000|2022-02-22 05:16:50|6862.3|6856.3|6862.4|6856.4|6863.3|6857.3|6862.3|6856.3|0
1645507050000|2022-02-22 05:17:30|6862.9|6856.9|6862.9|6856.9|6863.9|6857.9|6862.8|6856.8|0
1645507070000|2022-02-22 05:17:50|6862.4|6856.4|6862.4|6856.4|6862.4|6856.4|6862.4|6856.4|0
1645507080000|2022-02-22 05:18:00|6862.9|6856.9|6862.4|6856.4|6862.9|6856.9|6862.4|6856.4|0
1645507090000|2022-02-22 05:18:10|6862.3|6856.3|6862.3|6856.3|6862.3|6856.3|6862.3|6856.3|0
1645507110000|2022-02-22 05:18:30|6861.9|6855.9|6861.3|6855.3|6861.9|6855.9|6861.3|6855.3|0
1645507120000|2022-02-22 05:18:40|6862.3|6856.3|6861.8|6855.8|6862.3|6856.3|6861.8|6855.8|1
1645507150000|2022-02-22 05:19:10|6862.3|6856.3|6862.3|6856.3|6862.3|6856.3|6861.8|6855.8|0
1645507200000|2022-02-22 05:20:00|6862.4|6856.4|6863.9|6857.9|6863.9|6857.9|6862.4|6856.4|0
1645507210000|2022-02-22 05:20:10|6863.8|6857.8|6863.3|6857.3|6863.8|6857.8|6863.3|6857.3|0
1645507240000|2022-02-22 05:20:40|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|6864.4|6858.4|2
1645507250000|2022-02-22 05:20:50|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|6863.9|6857.9|0
1645507260000|2022-02-22 05:21:00|6864.4|6858.4|6864.3|6858.3|6864.4|6858.4|6864.3|6858.3|0
1645507270000|2022-02-22 05:21:10|6863.8|6857.8|6862.8|6856.8|6863.8|6857.8|6862.8|6856.8|1
1645507280000|2022-02-22 05:21:20|6863.3|6857.3|6862.8|6856.8|6863.3|6857.3|6862.8|6856.8|0
1645507310000|2022-02-22 05:21:50|6864.3|6858.3|6864.4|6858.4|6864.4|6858.4|6864.3|6858.3|1
1645507330000|2022-02-22 05:22:10|6865.4|6859.4|6867.9|6861.9|6867.9|6861.9|6865.4|6859.4|9
1645507370000|2022-02-22 05:22:50|6868.9|6862.9|6869.4|6863.4|6869.4|6863.4|6868.4|6862.4|0
1645507380000|2022-02-22 05:23:00|6869.9|6863.9|6873.9|6867.9|6873.9|6867.9|6869.9|6863.9|2
1645507420000|2022-02-22 05:23:40|6877.4|6871.4|6877.9|6871.9|6877.9|6871.9|6877.4|6871.4|3
1645507430000|2022-02-22 05:23:50|6877.4|6871.4|6877.4|6871.4|6877.4|6871.4|6877.4|6871.4|0
1645507440000|2022-02-22 05:24:00|6877.9|6871.9|6878.4|6872.4|6878.4|6872.4|6877.9|6871.9|0
1645507470000|2022-02-22 05:24:30|6878.9|6872.9|6878.4|6872.4|6878.9|6872.9|6878.4|6872.4|3
1645507500000|2022-02-22 05:25:00|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|0
1645507510000|2022-02-22 05:25:10|6880.3|6874.3|6880.4|6874.4|6880.4|6874.4|6879.4|6873.4|2
1645507520000|2022-02-22 05:25:20|6879.9|6873.9|6879.4|6873.4|6880.4|6874.4|6878.9|6872.9|0
1645507530000|2022-02-22 05:25:30|6879.5|6873.5|6881.9|6875.9|6881.9|6875.9|6879.5|6873.5|1
1645507540000|2022-02-22 05:25:40|6882|6876|6879.9|6873.9|6882.4|6876.4|6879.9|6873.9|1
1645507560000|2022-02-22 05:26:00|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|0
1645507580000|2022-02-22 05:26:20|6878.4|6872.4|6877.9|6871.9|6878.4|6872.4|6877.9|6871.9|0
1645507630000|2022-02-22 05:27:10|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|1
1645507680000|2022-02-22 05:28:00|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|1
1645507740000|2022-02-22 05:29:00|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|0
1645507780000|2022-02-22 05:29:40|6875.5|6869.5|6876.9|6870.9|6876.9|6870.9|6875.5|6869.5|1
1645507790000|2022-02-22 05:29:50|6876.4|6870.4|6875.9|6869.9|6876.4|6870.4|6875.9|6869.9|0
1645507800000|2022-02-22 05:30:00|6875.4|6869.4|6875.9|6869.9|6876.9|6870.9|6874.9|6868.9|0
1645507810000|2022-02-22 05:30:10|6875.4|6869.4|6874.9|6868.9|6875.4|6869.4|6874.9|6868.9|0
1645507820000|2022-02-22 05:30:20|6875.4|6869.4|6872.9|6866.9|6875.4|6869.4|6872.4|6866.4|0
1645507830000|2022-02-22 05:30:30|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|0
1645507840000|2022-02-22 05:30:40|6873.9|6867.9|6873.9|6867.9|6873.9|6867.9|6873.9|6867.9|0
1645507850000|2022-02-22 05:30:50|6873.4|6867.4|6875.4|6869.4|6875.4|6869.4|6872.9|6866.9|2
1645507860000|2022-02-22 05:31:00|6874.9|6868.9|6876.4|6870.4|6876.9|6870.9|6874.9|6868.9|3
1645507870000|2022-02-22 05:31:10|6875.9|6869.9|6875.4|6869.4|6876.4|6870.4|6874.9|6868.9|14
1645507880000|2022-02-22 05:31:20|6875.9|6869.9|6875.9|6869.9|6876.4|6870.4|6875.9|6869.9|0
1645507890000|2022-02-22 05:31:30|6876.4|6870.4|6874.9|6868.9|6876.4|6870.4|6874.4|6868.4|3
1645507900000|2022-02-22 05:31:40|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6874.9|6868.9|0
1645507910000|2022-02-22 05:31:50|6874.9|6868.9|6874.9|6868.9|6875.4|6869.4|6874.9|6868.9|1
1645507920000|2022-02-22 05:32:00|6875.4|6869.4|6876.4|6870.4|6876.4|6870.4|6874.9|6868.9|1
1645507930000|2022-02-22 05:32:10|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|0
1645507940000|2022-02-22 05:32:20|6877.4|6871.4|6877.4|6871.4|6877.4|6871.4|6877.4|6871.4|0
1645507960000|2022-02-22 05:32:40|6878.4|6872.4|6877.4|6871.4|6878.4|6872.4|6876.9|6870.9|1
1645507970000|2022-02-22 05:32:50|6877.9|6871.9|6877.4|6871.4|6877.9|6871.9|6876.9|6870.9|1
1645507980000|2022-02-22 05:33:00|6877.9|6871.9|6877.9|6871.9|6877.9|6871.9|6877.9|6871.9|0
1645508000000|2022-02-22 05:33:20|6878.4|6872.4|6878.4|6872.4|6878.4|6872.4|6878.4|6872.4|0
1645508010000|2022-02-22 05:33:30|6877.9|6871.9|6879.4|6873.4|6879.4|6873.4|6877.9|6871.9|1
1645508020000|2022-02-22 05:33:40|6878.9|6872.9|6879.4|6873.4|6879.4|6873.4|6878.9|6872.9|0
1645508030000|2022-02-22 05:33:50|6878.4|6872.4|6879.4|6873.4|6879.4|6873.4|6878.4|6872.4|0
1645508040000|2022-02-22 05:34:00|6879.9|6873.9|6882.4|6876.4|6882.4|6876.4|6879.9|6873.9|0
1645508050000|2022-02-22 05:34:10|6881.9|6875.9|6882.4|6876.4|6882.4|6876.4|6881.4|6875.4|0
1645508060000|2022-02-22 05:34:20|6881.9|6875.9|6881.4|6875.4|6881.9|6875.9|6880.9|6874.9|0
1645508070000|2022-02-22 05:34:30|6880.9|6874.9|6881.4|6875.4|6881.4|6875.4|6880.9|6874.9|0
1645508080000|2022-02-22 05:34:40|6880.9|6874.9|6880.9|6874.9|6881.4|6875.4|6880.9|6874.9|0
1645508090000|2022-02-22 05:34:50|6880.4|6874.4|6881.4|6875.4|6881.4|6875.4|6880.4|6874.4|10
1645508100000|2022-02-22 05:35:00|6881.9|6875.9|6881.4|6875.4|6882.4|6876.4|6881.4|6875.4|0
1645508110000|2022-02-22 05:35:10|6880.4|6874.4|6879.9|6873.9|6880.4|6874.4|6879.4|6873.4|0
1645508120000|2022-02-22 05:35:20|6880.4|6874.4|6879.9|6873.9|6880.4|6874.4|6879.9|6873.9|0
1645508130000|2022-02-22 05:35:30|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|0
1645508140000|2022-02-22 05:35:40|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|0
1645508150000|2022-02-22 05:35:50|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|0
1645508160000|2022-02-22 05:36:00|6879.4|6873.4|6879.4|6873.4|6879.9|6873.9|6879.4|6873.4|0
1645508170000|2022-02-22 05:36:10|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|0
1645508180000|2022-02-22 05:36:20|6879.4|6873.4|6878.4|6872.4|6879.4|6873.4|6878.4|6872.4|0
1645508190000|2022-02-22 05:36:30|6878.9|6872.9|6879.9|6873.9|6879.9|6873.9|6878.9|6872.9|0
1645508200000|2022-02-22 05:36:40|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|0
1645508210000|2022-02-22 05:36:50|6878.4|6872.4|6878.4|6872.4|6879.4|6873.4|6878.4|6872.4|0
1645508220000|2022-02-22 05:37:00|6878.9|6872.9|6876.4|6870.4|6878.9|6872.9|6875.9|6869.9|2
1645508230000|2022-02-22 05:37:10|6876.3|6870.3|6876.4|6870.4|6876.4|6870.4|6876.3|6870.3|0
1645508240000|2022-02-22 05:37:20|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|0
1645508250000|2022-02-22 05:37:30|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|1
1645508270000|2022-02-22 05:37:50|6875.9|6869.9|6875.9|6869.9|6876.4|6870.4|6875.9|6869.9|0
1645508280000|2022-02-22 05:38:00|6876.9|6870.9|6876.4|6870.4|6876.9|6870.9|6875.9|6869.9|1
1645508290000|2022-02-22 05:38:10|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6875.4|6869.4|0
1645508300000|2022-02-22 05:38:20|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|0
1645508310000|2022-02-22 05:38:30|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|0
1645508320000|2022-02-22 05:38:40|||||||||11
1645508330000|2022-02-22 05:38:50|6874.4|6868.4|6875.9|6869.9|6875.9|6869.9|6874.4|6868.4|0
1645508340000|2022-02-22 05:39:00|6876.4|6870.4|6875.9|6869.9|6876.4|6870.4|6875.9|6869.9|1
1645508350000|2022-02-22 05:39:10|6876.4|6870.4|6875.9|6869.9|6876.4|6870.4|6875.9|6869.9|1
1645508360000|2022-02-22 05:39:20|||||||||4
1645508400000|2022-02-22 05:40:00|6876.4|6870.4|6875.9|6869.9|6876.9|6870.9|6875.9|6869.9|1
1645508410000|2022-02-22 05:40:10|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|0
1645508440000|2022-02-22 05:40:40|6876.3|6870.3|6875.9|6869.9|6876.3|6870.3|6875.9|6869.9|0
1645508450000|2022-02-22 05:40:50|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|0
1645508460000|2022-02-22 05:41:00|6876.9|6870.9|6876.4|6870.4|6876.9|6870.9|6876.4|6870.4|1
1645508470000|2022-02-22 05:41:10|||||||||1
1645508490000|2022-02-22 05:41:30|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|0
1645508500000|2022-02-22 05:41:40|6876.4|6870.4|6876.9|6870.9|6876.9|6870.9|6876.4|6870.4|0
1645508510000|2022-02-22 05:41:50|6876.4|6870.4|6876.9|6870.9|6876.9|6870.9|6876.4|6870.4|0
1645508550000|2022-02-22 05:42:30|6876.4|6870.4|6876.9|6870.9|6876.9|6870.9|6876.4|6870.4|0
1645508560000|2022-02-22 05:42:40|6876.4|6870.4|6876.9|6870.9|6877.4|6871.4|6876.4|6870.4|0
1645508570000|2022-02-22 05:42:50|6876.4|6870.4|6879.4|6873.4|6879.4|6873.4|6876.4|6870.4|1
1645508580000|2022-02-22 05:43:00|6878.9|6872.9|6879.4|6873.4|6879.4|6873.4|6878.9|6872.9|0
1645508610000|2022-02-22 05:43:30|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|0
1645508630000|2022-02-22 05:43:50|6879.4|6873.4|6880.4|6874.4|6880.4|6874.4|6879.4|6873.4|1
1645508660000|2022-02-22 05:44:20|6880.9|6874.9|6881.4|6875.4|6881.4|6875.4|6880.9|6874.9|0
1645508670000|2022-02-22 05:44:30|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|0
1645508680000|2022-02-22 05:44:40|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|6879.9|6873.9|0
1645508700000|2022-02-22 05:45:00|6882.9|6876.9|6882.4|6876.4|6882.9|6876.9|6882.4|6876.4|0
1645508720000|2022-02-22 05:45:20|6881.9|6875.9|6881.4|6875.4|6881.9|6875.9|6881.4|6875.4|0
1645508730000|2022-02-22 05:45:30|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|0
1645508740000|2022-02-22 05:45:40|6882.4|6876.4|6882.4|6876.4|6882.4|6876.4|6882.4|6876.4|1
1645508760000|2022-02-22 05:46:00|6882.9|6876.9|6882.4|6876.4|6883.4|6877.4|6882.4|6876.4|0
1645508800000|2022-02-22 05:46:40|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|0
1645508810000|2022-02-22 05:46:50|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|0
1645508830000|2022-02-22 05:47:10|6883.4|6877.4|6882.4|6876.4|6883.4|6877.4|6882.4|6876.4|0
1645508840000|2022-02-22 05:47:20|6882.9|6876.9|6882.4|6876.4|6882.9|6876.9|6882.4|6876.4|0
1645508860000|2022-02-22 05:47:40|6882.9|6876.9|6882.9|6876.9|6882.9|6876.9|6882.9|6876.9|0
1645508870000|2022-02-22 05:47:50|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|0
1645508890000|2022-02-22 05:48:10|6882.9|6876.9|6881.9|6875.9|6882.9|6876.9|6881.9|6875.9|0
1645508900000|2022-02-22 05:48:20|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|0
1645508910000|2022-02-22 05:48:30|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|0
1645508920000|2022-02-22 05:48:40|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|0
1645508930000|2022-02-22 05:48:50|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|1
1645508940000|2022-02-22 05:49:00|6883.9|6877.9|6883.4|6877.4|6883.9|6877.9|6882.9|6876.9|1
1645508950000|2022-02-22 05:49:10|||||||||1
1645508960000|2022-02-22 05:49:20|6882.9|6876.9|6883.4|6877.4|6883.4|6877.4|6882.9|6876.9|0
1645509020000|2022-02-22 05:50:20|6882.4|6876.4|6881.9|6875.9|6882.4|6876.4|6881.9|6875.9|0
1645509030000|2022-02-22 05:50:30|6880.4|6874.4|6880.4|6874.4|6881.4|6875.4|6880.4|6874.4|0
1645509050000|2022-02-22 05:50:50|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|0
1645509060000|2022-02-22 05:51:00|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|0
1645509070000|2022-02-22 05:51:10|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|0
1645509080000|2022-02-22 05:51:20|6881.4|6875.4|6879.4|6873.4|6881.4|6875.4|6879.4|6873.4|1
1645509090000|2022-02-22 05:51:30|6879.9|6873.9|6879.4|6873.4|6880.4|6874.4|6879.4|6873.4|0
1645509120000|2022-02-22 05:52:00|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|6879.4|6873.4|0
1645509140000|2022-02-22 05:52:20|6880.4|6874.4|6881.4|6875.4|6881.4|6875.4|6880.4|6874.4|1
1645509150000|2022-02-22 05:52:30|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|0
1645509180000|2022-02-22 05:53:00|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|0
1645509200000|2022-02-22 05:53:20|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|6880.4|6874.4|0
1645509230000|2022-02-22 05:53:50|6881.4|6875.4|6880.9|6874.9|6881.4|6875.4|6880.9|6874.9|0
1645509240000|2022-02-22 05:54:00|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|0
1645509250000|2022-02-22 05:54:10|6880.9|6874.9|6881.4|6875.4|6881.4|6875.4|6880.9|6874.9|0
1645509260000|2022-02-22 05:54:20|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|0
1645509280000|2022-02-22 05:54:40|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|0
1645509300000|2022-02-22 05:55:00|6881.3|6875.3|6880.9|6874.9|6881.4|6875.4|6880.9|6874.9|1
1645509310000|2022-02-22 05:55:10|6880.8|6874.8|6880.4|6874.4|6880.8|6874.8|6880.4|6874.4|0
1645509320000|2022-02-22 05:55:20|6880.8|6874.8|6881.9|6875.9|6881.9|6875.9|6880.8|6874.8|1
1645509370000|2022-02-22 05:56:10|6880.9|6874.9|6881.9|6875.9|6881.9|6875.9|6880.9|6874.9|0
1645509380000|2022-02-22 05:56:20|6881.4|6875.4|6880.9|6874.9|6881.4|6875.4|6880.9|6874.9|0
1645509400000|2022-02-22 05:56:40|6879.4|6873.4|6878.9|6872.9|6879.4|6873.4|6878.9|6872.9|1
1645509420000|2022-02-22 05:57:00|6879.9|6873.9|6879.4|6873.4|6879.9|6873.9|6879.4|6873.4|1
1645509430000|2022-02-22 05:57:10|6879.9|6873.9|6880.9|6874.9|6880.9|6874.9|6879.9|6873.9|0
1645509450000|2022-02-22 05:57:30|6879.4|6873.4|6878.4|6872.4|6879.4|6873.4|6878.4|6872.4|0
1645509460000|2022-02-22 05:57:40|6876.9|6870.9|6876.9|6870.9|6876.9|6870.9|6876.9|6870.9|2
1645509470000|2022-02-22 05:57:50|6877.3|6871.3|6878.4|6872.4|6878.4|6872.4|6877.3|6871.3|3
1645509480000|2022-02-22 05:58:00|6879.3|6873.3|6878.4|6872.4|6879.3|6873.3|6878.4|6872.4|0
1645509510000|2022-02-22 05:58:30|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|6877.9|6871.9|1
1645509520000|2022-02-22 05:58:40|6878.4|6872.4|6878.9|6872.9|6879.4|6873.4|6878.4|6872.4|0
1645509530000|2022-02-22 05:58:50|6878.4|6872.4|6877.4|6871.4|6878.4|6872.4|6877.4|6871.4|0
1645509570000|2022-02-22 05:59:30|6878.4|6872.4|6878.4|6872.4|6878.4|6872.4|6878.4|6872.4|0
1645509580000|2022-02-22 05:59:40|6877.9|6871.9|6877.4|6871.4|6878.4|6872.4|6877.4|6871.4|0
1645509590000|2022-02-22 05:59:50|6877.9|6871.9|6877.9|6871.9|6878.4|6872.4|6877.4|6871.4|1
1645509610000|2022-02-22 06:00:10|6877.4|6871.4|6876.9|6870.9|6877.4|6871.4|6876.9|6870.9|0
1645509630000|2022-02-22 06:00:30|6877.4|6871.4|6884.4|6878.4|6884.9|6878.9|6877.4|6871.4|2
1645509640000|2022-02-22 06:00:40|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|0
1645509680000|2022-02-22 06:01:20|6884.4|6878.4|6884.4|6878.4|6884.9|6878.9|6884.4|6878.4|0
1645509690000|2022-02-22 06:01:30|6884.9|6878.9|6883.9|6877.9|6884.9|6878.9|6883.9|6877.9|1
1645509700000|2022-02-22 06:01:40|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|0
1645509710000|2022-02-22 06:01:50|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|0
1645509720000|2022-02-22 06:02:00|6884.9|6878.9|6884.9|6878.9|6884.9|6878.9|6884.4|6878.4|0
1645509730000|2022-02-22 06:02:10|6884.4|6878.4|6884.9|6878.9|6884.9|6878.9|6884.4|6878.4|0
1645509750000|2022-02-22 06:02:30|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|0
1645509760000|2022-02-22 06:02:40|6883.9|6877.9|6883.9|6877.9|6884.4|6878.4|6883.9|6877.9|1
1645509780000|2022-02-22 06:03:00|6884.4|6878.4|6884.4|6878.4|6884.9|6878.9|6883.9|6877.9|2
1645509800000|2022-02-22 06:03:20|6888.4|6882.4|6889.9|6883.9|6891.4|6885.4|6888.4|6882.4|2
1645509810000|2022-02-22 06:03:30|6890.4|6884.4|6890.9|6884.9|6891.4|6885.4|6889.8|6883.8|1
1645509830000|2022-02-22 06:03:50|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|0
1645509840000|2022-02-22 06:04:00|6890.3|6884.3|6890.9|6884.9|6890.9|6884.9|6889.4|6883.4|0
1645509850000|2022-02-22 06:04:10|6890.4|6884.4|6890.9|6884.9|6890.9|6884.9|6889.9|6883.9|0
1645509870000|2022-02-22 06:04:30|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6889.9|6883.9|0
1645509880000|2022-02-22 06:04:40|6890.3|6884.3|6888.9|6882.9|6890.3|6884.3|6888.9|6882.9|0
1645509890000|2022-02-22 06:04:50|6889.3|6883.3|6889.3|6883.3|6889.3|6883.3|6889.3|6883.3|0
1645509900000|2022-02-22 06:05:00|6888.9|6882.9|6889.4|6883.4|6889.4|6883.4|6888.9|6882.9|0
1645509910000|2022-02-22 06:05:10|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|0
1645509920000|2022-02-22 06:05:20|||||||||1
1645509930000|2022-02-22 06:05:30|||||||||1
1645509940000|2022-02-22 06:05:40|6889.9|6883.9|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1645509950000|2022-02-22 06:05:50|6889.9|6883.9|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1645509960000|2022-02-22 06:06:00|6888.9|6882.9|6891.4|6885.4|6891.4|6885.4|6888.9|6882.9|1
1645509970000|2022-02-22 06:06:10|6890.9|6884.9|6889.4|6883.4|6890.9|6884.9|6889.4|6883.4|0
1645509980000|2022-02-22 06:06:20|6890.4|6884.4|6889.4|6883.4|6890.4|6884.4|6889.4|6883.4|0
1645509990000|2022-02-22 06:06:30|6889.9|6883.9|6890.4|6884.4|6890.4|6884.4|6889.9|6883.9|0
1645510000000|2022-02-22 06:06:40|6889.9|6883.9|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1645510010000|2022-02-22 06:06:50|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645510020000|2022-02-22 06:07:00|6889.4|6883.4|6888.9|6882.9|6889.9|6883.9|6888.9|6882.9|0
1645510030000|2022-02-22 06:07:10|6888.4|6882.4|6885.4|6879.4|6888.4|6882.4|6885.4|6879.4|1
1645510040000|2022-02-22 06:07:20|6884.4|6878.4|6883.9|6877.9|6884.4|6878.4|6883.9|6877.9|1
1645510050000|2022-02-22 06:07:30|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|0
1645510060000|2022-02-22 06:07:40|6884.4|6878.4|6884.4|6878.4|6884.9|6878.9|6883.4|6877.4|1
1645510080000|2022-02-22 06:08:00|6883.9|6877.9|6889.4|6883.4|6889.4|6883.4|6883.9|6877.9|3
1645510090000|2022-02-22 06:08:10|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|0
1645510110000|2022-02-22 06:08:30|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|1
1645510120000|2022-02-22 06:08:40|||||||||1
1645510130000|2022-02-22 06:08:50|6890.4|6884.4|6890.9|6884.9|6890.9|6884.9|6890.4|6884.4|1
1645510140000|2022-02-22 06:09:00|6890.8|6884.8|6890.9|6884.9|6890.9|6884.9|6889.9|6883.9|0
1645510150000|2022-02-22 06:09:10|6890.4|6884.4|6890.4|6884.4|6890.9|6884.9|6890.4|6884.4|1
1645510160000|2022-02-22 06:09:20|6888.7|6882.7|6885.9|6879.9|6888.7|6882.7|6885.9|6879.9|0
1645510170000|2022-02-22 06:09:30|6885.8|6879.8|6884.9|6878.9|6885.8|6879.8|6884.4|6878.4|1
1645510180000|2022-02-22 06:09:40|6884.8|6878.8|6884.8|6878.8|6884.8|6878.8|6884.8|6878.8|0
1645510190000|2022-02-22 06:09:50|6884.4|6878.4|6883.9|6877.9|6884.4|6878.4|6883.9|6877.9|0
1645510200000|2022-02-22 06:10:00|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|0
1645510220000|2022-02-22 06:10:20|6880.9|6874.9|6885.9|6879.9|6885.9|6879.9|6880.4|6874.4|1
1645510240000|2022-02-22 06:10:40|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1645510260000|2022-02-22 06:11:00|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|0
1645510280000|2022-02-22 06:11:20|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1645510300000|2022-02-22 06:11:40|6885.8|6879.8|6885.9|6879.9|6885.9|6879.9|6885.8|6879.8|1
1645510310000|2022-02-22 06:11:50|6885.4|6879.4|6886.4|6880.4|6886.4|6880.4|6885.4|6879.4|0
1645510320000|2022-02-22 06:12:00|||||||||1
1645510330000|2022-02-22 06:12:10|6885.9|6879.9|6886.4|6880.4|6886.4|6880.4|6885.9|6879.9|0
1645510340000|2022-02-22 06:12:20|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|2
1645510350000|2022-02-22 06:12:30|6885.4|6879.4|6885.9|6879.9|6885.9|6879.9|6885.4|6879.4|0
1645510360000|2022-02-22 06:12:40|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1645510370000|2022-02-22 06:12:50|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|0
1645510380000|2022-02-22 06:13:00|6886.4|6880.4|6887.4|6881.4|6887.9|6881.9|6886.4|6880.4|1
1645510390000|2022-02-22 06:13:10|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|0
1645510420000|2022-02-22 06:13:40|6886.8|6880.8|6885.9|6879.9|6886.8|6880.8|6885.9|6879.9|0
1645510450000|2022-02-22 06:14:10|6886.4|6880.4|6885.9|6879.9|6886.4|6880.4|6885.9|6879.9|0
1645510460000|2022-02-22 06:14:20|6886.4|6880.4|6886.9|6880.9|6886.9|6880.9|6886.4|6880.4|0
1645510480000|2022-02-22 06:14:40|6887.4|6881.4|6886.4|6880.4|6887.4|6881.4|6886.4|6880.4|0
1645510490000|2022-02-22 06:14:50|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.4|6879.4|0
1645510500000|2022-02-22 06:15:00|6886.9|6880.9|6887.4|6881.4|6887.9|6881.9|6886.9|6880.9|2
1645510520000|2022-02-22 06:15:20|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|0
1645510530000|2022-02-22 06:15:30|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1645510550000|2022-02-22 06:15:50|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|0
1645510570000|2022-02-22 06:16:10|6887.8|6881.8|6889.4|6883.4|6889.4|6883.4|6887.4|6881.4|3
1645510580000|2022-02-22 06:16:20|6888.9|6882.9|6888.4|6882.4|6888.9|6882.9|6888.4|6882.4|0
1645510590000|2022-02-22 06:16:30|6889.4|6883.4|6888.9|6882.9|6889.4|6883.4|6888.9|6882.9|0
1645510600000|2022-02-22 06:16:40|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6889.9|6883.9|0
1645510610000|2022-02-22 06:16:50|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|0
1645510620000|2022-02-22 06:17:00|6890.4|6884.4|6890.9|6884.9|6890.9|6884.9|6889.9|6883.9|0
1645510630000|2022-02-22 06:17:10|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|0
1645510650000|2022-02-22 06:17:30|6889.4|6883.4|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1645510660000|2022-02-22 06:17:40|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645510700000|2022-02-22 06:18:20|6889.4|6883.4|6890.9|6884.9|6890.9|6884.9|6889.4|6883.4|1
1645510710000|2022-02-22 06:18:30|6890.4|6884.4|6890.4|6884.4|6890.9|6884.9|6889.9|6883.9|0
1645510720000|2022-02-22 06:18:40|6889.9|6883.9|6890.4|6884.4|6890.9|6884.9|6889.9|6883.9|0
1645510740000|2022-02-22 06:19:00|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645510750000|2022-02-22 06:19:10|6890.4|6884.4|6890.9|6884.9|6890.9|6884.9|6890.4|6884.4|0
1645510770000|2022-02-22 06:19:30|6891.4|6885.4|6891.4|6885.4|6891.4|6885.4|6891.4|6885.4|2
1645510780000|2022-02-22 06:19:40|6889.9|6883.9|6890.9|6884.9|6890.9|6884.9|6889.9|6883.9|0
1645510790000|2022-02-22 06:19:50|6890.4|6884.4|6889.9|6883.9|6890.4|6884.4|6889.9|6883.9|0
1645510800000|2022-02-22 06:20:00|6890.4|6884.4|6890.9|6884.9|6890.9|6884.9|6890.4|6884.4|0
1645510820000|2022-02-22 06:20:20|6889.9|6883.9|6889.9|6883.9|6890.4|6884.4|6889.9|6883.9|0
1645510850000|2022-02-22 06:20:50|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6889.9|6883.9|0
1645510860000|2022-02-22 06:21:00|6890.9|6884.9|6890.9|6884.9|6891.4|6885.4|6890.9|6884.9|0
1645510880000|2022-02-22 06:21:20|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645510890000|2022-02-22 06:21:30|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6889.9|6883.9|0
1645510900000|2022-02-22 06:21:40|6889.9|6883.9|6890.4|6884.4|6890.4|6884.4|6889.9|6883.9|0
1645510910000|2022-02-22 06:21:50|6889.9|6883.9|6890.9|6884.9|6890.9|6884.9|6889.9|6883.9|0
1645510920000|2022-02-22 06:22:00|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|0
1645510930000|2022-02-22 06:22:10|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|0
1645510940000|2022-02-22 06:22:20|6890.4|6884.4|6890.9|6884.9|6890.9|6884.9|6890.4|6884.4|0
1645510950000|2022-02-22 06:22:30|6890.4|6884.4|6890.9|6884.9|6890.9|6884.9|6890.4|6884.4|0
1645510960000|2022-02-22 06:22:40|6891.4|6885.4|6890.9|6884.9|6891.4|6885.4|6890.9|6884.9|0
1645511000000|2022-02-22 06:23:20|6890.4|6884.4|6890.9|6884.9|6890.9|6884.9|6890.4|6884.4|0
1645511020000|2022-02-22 06:23:40|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|0
1645511030000|2022-02-22 06:23:50|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|0
1645511040000|2022-02-22 06:24:00|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|0
1645511050000|2022-02-22 06:24:10|6890.9|6884.9|6890.4|6884.4|6890.9|6884.9|6890.4|6884.4|0
1645511070000|2022-02-22 06:24:30|6889.9|6883.9|6890.9|6884.9|6890.9|6884.9|6889.9|6883.9|1
1645511080000|2022-02-22 06:24:40|6890.4|6884.4|6889.9|6883.9|6890.4|6884.4|6889.9|6883.9|0
1645511090000|2022-02-22 06:24:50|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|6890.4|6884.4|0
1645511100000|2022-02-22 06:25:00|6892.9|6886.9|6892.4|6886.4|6892.9|6886.9|6892.4|6886.4|1
1645511110000|2022-02-22 06:25:10|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.4|6886.4|0
1645511140000|2022-02-22 06:25:40|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1645511150000|2022-02-22 06:25:50|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1645511170000|2022-02-22 06:26:10|6894.4|6888.4|6893.9|6887.9|6894.4|6888.4|6893.9|6887.9|0
1645511180000|2022-02-22 06:26:20|||||||||1
1645511190000|2022-02-22 06:26:30|6893.4|6887.4|6892.9|6886.9|6893.4|6887.4|6891.9|6885.9|0
1645511200000|2022-02-22 06:26:40|6892.4|6886.4|6892.4|6886.4|6892.9|6886.9|6891.9|6885.9|0
1645511210000|2022-02-22 06:26:50|6892.9|6886.9|6892.9|6886.9|6893.4|6887.4|6892.4|6886.4|0
1645511220000|2022-02-22 06:27:00|6893.4|6887.4|6892.4|6886.4|6893.4|6887.4|6892.4|6886.4|0
1645511230000|2022-02-22 06:27:10|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|0
1645511240000|2022-02-22 06:27:20|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|1
1645511250000|2022-02-22 06:27:30|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1645511270000|2022-02-22 06:27:50|6893.9|6887.9|6893.4|6887.4|6893.9|6887.9|6893.4|6887.4|0
1645511280000|2022-02-22 06:28:00|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1645511290000|2022-02-22 06:28:10|6893.4|6887.4|6893.9|6887.9|6893.9|6887.9|6893.4|6887.4|0
1645511300000|2022-02-22 06:28:20|6893.4|6887.4|6893.4|6887.4|6893.9|6887.9|6893.4|6887.4|0
1645511310000|2022-02-22 06:28:30|6893.9|6887.9|6892.4|6886.4|6893.9|6887.9|6892.4|6886.4|0
1645511320000|2022-02-22 06:28:40|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|0
1645511330000|2022-02-22 06:28:50|6892.4|6886.4|6892.4|6886.4|6892.9|6886.9|6892.4|6886.4|0
1645511340000|2022-02-22 06:29:00|6892.9|6886.9|6892.4|6886.4|6892.9|6886.9|6892.4|6886.4|0
1645511350000|2022-02-22 06:29:10|6891.9|6885.9|6890.4|6884.4|6891.9|6885.9|6890.4|6884.4|1
1645511360000|2022-02-22 06:29:20|6891.4|6885.4|6889.9|6883.9|6891.4|6885.4|6889.9|6883.9|1
1645511370000|2022-02-22 06:29:30|6889.4|6883.4|6888.9|6882.9|6889.4|6883.4|6888.9|6882.9|0
1645511380000|2022-02-22 06:29:40|6889.4|6883.4|6889.9|6883.9|6889.9|6883.9|6889.4|6883.4|0
1645511400000|2022-02-22 06:30:00|6889.4|6883.4|6889.9|6883.9|6889.9|6883.9|6889.4|6883.4|1
1645511420000|2022-02-22 06:30:20|6889.4|6883.4|6889.9|6883.9|6889.9|6883.9|6889.4|6883.4|0
1645511430000|2022-02-22 06:30:30|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|0
1645511440000|2022-02-22 06:30:40|6888.9|6882.9|6889.4|6883.4|6889.4|6883.4|6888.9|6882.9|0
1645511450000|2022-02-22 06:30:50|6889.5|6883.5|6890.9|6884.9|6890.9|6884.9|6889.5|6883.5|1
1645511460000|2022-02-22 06:31:00|6890.4|6884.4|6891.4|6885.4|6891.4|6885.4|6890.4|6884.4|0
1645511470000|2022-02-22 06:31:10|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|0
1645511510000|2022-02-22 06:31:50|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6888.9|6882.9|1
1645511520000|2022-02-22 06:32:00|6888.9|6882.9|6889.4|6883.4|6889.4|6883.4|6888.9|6882.9|0
1645511530000|2022-02-22 06:32:10|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|0
1645511570000|2022-02-22 06:32:50|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|0
1645511580000|2022-02-22 06:33:00|||||||||1
1645511590000|2022-02-22 06:33:10|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|0
1645511650000|2022-02-22 06:34:10|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|0
1645511670000|2022-02-22 06:34:30|6890.4|6884.4|6891.4|6885.4|6891.4|6885.4|6890.4|6884.4|2
1645511690000|2022-02-22 06:34:50|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|0
1645511700000|2022-02-22 06:35:00|6891.4|6885.4|6891.4|6885.4|6891.4|6885.4|6891.4|6885.4|0
1645511710000|2022-02-22 06:35:10|6890.9|6884.9|6890.4|6884.4|6890.9|6884.9|6889.9|6883.9|0
1645511730000|2022-02-22 06:35:30|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645511760000|2022-02-22 06:36:00|6890.4|6884.4|6891.4|6885.4|6891.4|6885.4|6890.4|6884.4|0
1645511770000|2022-02-22 06:36:10|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|0
1645511780000|2022-02-22 06:36:20|6890.4|6884.4|6889.9|6883.9|6890.4|6884.4|6889.9|6883.9|0
1645511830000|2022-02-22 06:37:10|6890.4|6884.4|6890.4|6884.4|6890.9|6884.9|6890.4|6884.4|0
1645511840000|2022-02-22 06:37:20|6889.9|6883.9|6889.9|6883.9|6890.4|6884.4|6889.9|6883.9|0
1645511850000|2022-02-22 06:37:30|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|0
1645511860000|2022-02-22 06:37:40|6889.9|6883.9|6890.4|6884.4|6890.4|6884.4|6889.9|6883.9|0
1645511870000|2022-02-22 06:37:50|6890.3|6884.3|6889.9|6883.9|6890.3|6884.3|6889.9|6883.9|0
1645511900000|2022-02-22 06:38:20|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|0
1645511910000|2022-02-22 06:38:30|6888.4|6882.4|6889.9|6883.9|6889.9|6883.9|6888.4|6882.4|3
1645511930000|2022-02-22 06:38:50|6889.8|6883.8|6889.9|6883.9|6889.9|6883.9|6889.8|6883.8|1
1645511940000|2022-02-22 06:39:00|6891.4|6885.4|6891.4|6885.4|6891.4|6885.4|6891.3|6885.3|0
1645511950000|2022-02-22 06:39:10|6890.9|6884.9|6890.9|6884.9|6891.4|6885.4|6890.9|6884.9|0
1645512040000|2022-02-22 06:40:40|6889.9|6883.9|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1645512050000|2022-02-22 06:40:50|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645512060000|2022-02-22 06:41:00|6889.4|6883.4|6896.9|6890.9|6896.9|6890.9|6889.4|6883.4|86
1645512070000|2022-02-22 06:41:10|6896.4|6890.4|6896.9|6890.9|6896.9|6890.9|6896.4|6890.4|0
1645512080000|2022-02-22 06:41:20|6896.4|6890.4|6898.4|6892.4|6898.4|6892.4|6896.4|6890.4|4
1645512090000|2022-02-22 06:41:30|6897.4|6891.4|6896.4|6890.4|6897.4|6891.4|6896.4|6890.4|0
1645512100000|2022-02-22 06:41:40|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.4|6890.4|0
1645512110000|2022-02-22 06:41:50|6897.9|6891.9|6898.4|6892.4|6898.4|6892.4|6896.9|6890.9|4
1645512120000|2022-02-22 06:42:00|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6898.9|6892.9|2
1645512130000|2022-02-22 06:42:10|6899.9|6893.9|6900.9|6894.9|6900.9|6894.9|6899.9|6893.9|0
1645512160000|2022-02-22 06:42:40|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|0
1645512170000|2022-02-22 06:42:50|6899.9|6893.9|6899.4|6893.4|6899.9|6893.9|6899.4|6893.4|0
1645512180000|2022-02-22 06:43:00|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.4|6893.4|0
1645512190000|2022-02-22 06:43:10|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6898.9|6892.9|0
1645512200000|2022-02-22 06:43:20|6898.9|6892.9|6899.4|6893.4|6899.4|6893.4|6898.4|6892.4|0
1645512210000|2022-02-22 06:43:30|6898.9|6892.9|6898.9|6892.9|6899.4|6893.4|6898.9|6892.9|0
1645512220000|2022-02-22 06:43:40|6899.4|6893.4|6899.4|6893.4|6899.9|6893.9|6899.4|6893.4|0
1645512230000|2022-02-22 06:43:50|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6898.9|6892.9|0
1645512250000|2022-02-22 06:44:10|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1645512260000|2022-02-22 06:44:20|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|0
1645512270000|2022-02-22 06:44:30|6896.9|6890.9|6897.9|6891.9|6898.4|6892.4|6896.9|6890.9|1
1645512280000|2022-02-22 06:44:40|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|0
1645512290000|2022-02-22 06:44:50|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|0
1645512300000|2022-02-22 06:45:00|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|6897.4|6891.4|1
1645512310000|2022-02-22 06:45:10|6898.4|6892.4|6898.9|6892.9|6898.9|6892.9|6898.3|6892.3|1
1645512320000|2022-02-22 06:45:20|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|0
1645512330000|2022-02-22 06:45:30|6898.9|6892.9|6899.4|6893.4|6899.4|6893.4|6898.9|6892.9|0
1645512340000|2022-02-22 06:45:40|6898.9|6892.9|6898.4|6892.4|6898.9|6892.9|6898.4|6892.4|0
1645512350000|2022-02-22 06:45:50|6897.9|6891.9|6898.4|6892.4|6898.4|6892.4|6897.9|6891.9|0
1645512360000|2022-02-22 06:46:00|6898.9|6892.9|6899.9|6893.9|6899.9|6893.9|6898.9|6892.9|0
1645512370000|2022-02-22 06:46:10|6899.4|6893.4|6899.4|6893.4|6899.9|6893.9|6899.4|6893.4|1
1645512400000|2022-02-22 06:46:40|6898.9|6892.9|6899.4|6893.4|6899.4|6893.4|6898.9|6892.9|0
1645512420000|2022-02-22 06:47:00|6900.4|6894.4|6900.9|6894.9|6900.9|6894.9|6899.9|6893.9|1
1645512430000|2022-02-22 06:47:10|6899.9|6893.9|6900.4|6894.4|6900.4|6894.4|6899.9|6893.9|0
1645512450000|2022-02-22 06:47:30|6900.9|6894.9|6900.4|6894.4|6900.9|6894.9|6900.4|6894.4|0
1645512460000|2022-02-22 06:47:40|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.4|6894.4|0
1645512470000|2022-02-22 06:47:50|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|0
1645512480000|2022-02-22 06:48:00|6899.9|6893.9|6900.4|6894.4|6900.4|6894.4|6899.9|6893.9|0
1645512490000|2022-02-22 06:48:10|6900.3|6894.3|6899.9|6893.9|6900.3|6894.3|6899.9|6893.9|0
1645512510000|2022-02-22 06:48:30|6899.4|6893.4|6899.9|6893.9|6899.9|6893.9|6899.4|6893.4|0
1645512530000|2022-02-22 06:48:50|6899.4|6893.4|6898.4|6892.4|6899.4|6893.4|6898.4|6892.4|0
1645512540000|2022-02-22 06:49:00|6898.9|6892.9|6899.4|6893.4|6899.4|6893.4|6898.9|6892.9|0
1645512550000|2022-02-22 06:49:10|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.4|6893.4|0
1645512570000|2022-02-22 06:49:30|6899.8|6893.8|6899.4|6893.4|6899.8|6893.8|6899.4|6893.4|0
1645512580000|2022-02-22 06:49:40|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|6898.4|6892.4|15
1645512590000|2022-02-22 06:49:50|6899.4|6893.4|6899.9|6893.9|6899.9|6893.9|6899.4|6893.4|0
1645512620000|2022-02-22 06:50:20|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|5
1645512640000|2022-02-22 06:50:40|6900.4|6894.4|6900.9|6894.9|6900.9|6894.9|6900.4|6894.4|0
1645512650000|2022-02-22 06:50:50|6900.4|6894.4|6899.4|6893.4|6900.4|6894.4|6899.4|6893.4|0
1645512660000|2022-02-22 06:51:00|6899.9|6893.9|6900.9|6894.9|6900.9|6894.9|6899.9|6893.9|0
1645512670000|2022-02-22 06:51:10|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|0
1645512690000|2022-02-22 06:51:30|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1645512700000|2022-02-22 06:51:40|6900.4|6894.4|6899.9|6893.9|6901.3|6895.3|6899.9|6893.9|0
1645512710000|2022-02-22 06:51:50|6900.9|6894.9|6899.4|6893.4|6900.9|6894.9|6899.4|6893.4|0
1645512720000|2022-02-22 06:52:00|6898.9|6892.9|6899.9|6893.9|6900.4|6894.4|6898.9|6892.9|0
1645512730000|2022-02-22 06:52:10|6897.9|6891.9|6897.9|6891.9|6898.4|6892.4|6897.9|6891.9|0
1645512740000|2022-02-22 06:52:20|6898.4|6892.4|6899.9|6893.9|6899.9|6893.9|6897.9|6891.9|0
1645512750000|2022-02-22 06:52:30|6899.4|6893.4|6899.4|6893.4|6899.9|6893.9|6898.9|6892.9|0
1645512760000|2022-02-22 06:52:40|6898.9|6892.9|6899.4|6893.4|6899.4|6893.4|6898.9|6892.9|0
1645512770000|2022-02-22 06:52:50|6899.9|6893.9|6898.9|6892.9|6899.9|6893.9|6898.9|6892.9|0
1645512780000|2022-02-22 06:53:00|6899.4|6893.4|6899.9|6893.9|6899.9|6893.9|6899.4|6893.4|0
1645512790000|2022-02-22 06:53:10|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6898.9|6892.9|1
1645512800000|2022-02-22 06:53:20|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|6897.9|6891.9|0
1645512810000|2022-02-22 06:53:30|6897.4|6891.4|6896.9|6890.9|6897.4|6891.4|6896.9|6890.9|0
1645512840000|2022-02-22 06:54:00|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|0
1645512850000|2022-02-22 06:54:10|6897.9|6891.9|6898.4|6892.4|6898.4|6892.4|6897.9|6891.9|1
1645512860000|2022-02-22 06:54:20|6897.9|6891.9|6896.9|6890.9|6897.9|6891.9|6896.9|6890.9|0
1645512870000|2022-02-22 06:54:30|6897.4|6891.4|6896.9|6890.9|6897.4|6891.4|6896.9|6890.9|1
1645512880000|2022-02-22 06:54:40|6896.8|6890.8|6896.9|6890.9|6896.9|6890.9|6896.4|6890.4|1
1645512890000|2022-02-22 06:54:50|6896.4|6890.4|6896.9|6890.9|6896.9|6890.9|6896.4|6890.4|0
1645512900000|2022-02-22 06:55:00|6897.4|6891.4|6898.9|6892.9|6898.9|6892.9|6897.4|6891.4|0
1645512910000|2022-02-22 06:55:10|6898.4|6892.4|6898.4|6892.4|6898.9|6892.9|6898.4|6892.4|0
1645512920000|2022-02-22 06:55:20|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|0
1645512940000|2022-02-22 06:55:40|6899.4|6893.4|6898.9|6892.9|6899.4|6893.4|6898.9|6892.9|0
1645512950000|2022-02-22 06:55:50|6898.4|6892.4|6897.9|6891.9|6898.4|6892.4|6897.9|6891.9|0
1645512960000|2022-02-22 06:56:00|6897.4|6891.4|6897.4|6891.4|6897.9|6891.9|6897.4|6891.4|0
1645512970000|2022-02-22 06:56:10|6896.9|6890.9|6896.4|6890.4|6896.9|6890.9|6895.9|6889.9|0
1645512980000|2022-02-22 06:56:20|6896.9|6890.9|6896.4|6890.4|6896.9|6890.9|6896.4|6890.4|0
1645512990000|2022-02-22 06:56:30|6896.9|6890.9|6896.4|6890.4|6896.9|6890.9|6895.4|6889.4|0
1645513000000|2022-02-22 06:56:40|6896.9|6890.9|6896.4|6890.4|6896.9|6890.9|6896.4|6890.4|0
1645513010000|2022-02-22 06:56:50|6895.9|6889.9|6895.4|6889.4|6895.9|6889.9|6895.4|6889.4|0
1645513030000|2022-02-22 06:57:10|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|0
1645513040000|2022-02-22 06:57:20|6895.4|6889.4|6895.4|6889.4|6895.4|6889.4|6895.4|6889.4|1
1645513050000|2022-02-22 06:57:30|6895.9|6889.9|6894.9|6888.9|6895.9|6889.9|6894.9|6888.9|8
1645513100000|2022-02-22 06:58:20|6894.4|6888.4|6893.9|6887.9|6894.4|6888.4|6893.9|6887.9|0
1645513110000|2022-02-22 06:58:30|6893.4|6887.4|6892.4|6886.4|6893.4|6887.4|6892.4|6886.4|0
1645513120000|2022-02-22 06:58:40|6891.4|6885.4|6892.4|6886.4|6892.4|6886.4|6891.4|6885.4|1
1645513130000|2022-02-22 06:58:50|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|0
1645513140000|2022-02-22 06:59:00|6894.9|6888.9|6894.4|6888.4|6894.9|6888.9|6893.9|6887.9|1
1645513150000|2022-02-22 06:59:10|6893.9|6887.9|6894.9|6888.9|6894.9|6888.9|6893.9|6887.9|0
1645513160000|2022-02-22 06:59:20|6893.5|6887.5|6892.9|6886.9|6893.5|6887.5|6892.9|6886.9|0
1645513170000|2022-02-22 06:59:30|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|0
1645513190000|2022-02-22 06:59:50|6891.4|6885.4|6891.9|6885.9|6891.9|6885.9|6891.4|6885.4|0
1645513200000|2022-02-22 07:00:00|6891.4|6885.4|6892.4|6886.4|6892.4|6886.4|6890.9|6884.9|2
1645513210000|2022-02-22 07:00:10|6892.5|6886.5|6893|6887|6893|6887|6892.5|6886.5|0
1645513220000|2022-02-22 07:00:20|6892.9|6886.9|6892.4|6886.4|6892.9|6886.9|6891.9|6885.9|0
1645513250000|2022-02-22 07:00:50|6892.5|6886.5|6892.9|6886.9|6892.9|6886.9|6892.5|6886.5|0
1645513260000|2022-02-22 07:01:00|6893.4|6887.4|6893.5|6887.5|6893.5|6887.5|6893.4|6887.4|0
1645513270000|2022-02-22 07:01:10|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1645513280000|2022-02-22 07:01:20|6893.5|6887.5|6894.4|6888.4|6894.4|6888.4|6893.5|6887.5|0
1645513290000|2022-02-22 07:01:30|6895|6889|6895.4|6889.4|6895.4|6889.4|6895|6889|0
1645513300000|2022-02-22 07:01:40|6897.9|6891.9|6897.9|6891.9|6898.9|6892.9|6897.9|6891.9|1
1645513310000|2022-02-22 07:01:50|6898.4|6892.4|6900|6894|6900|6894|6898.4|6892.4|1
1645513320000|2022-02-22 07:02:00|6901.4|6895.4|6900.5|6894.5|6901.4|6895.4|6900.5|6894.5|0
1645513330000|2022-02-22 07:02:10|6900.4|6894.4|6900.4|6894.4|6901.4|6895.4|6899.9|6893.9|3
1645513340000|2022-02-22 07:02:20|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1645513350000|2022-02-22 07:02:30|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1645513370000|2022-02-22 07:02:50|6898.9|6892.9|6899.9|6893.9|6899.9|6893.9|6898.9|6892.9|1
1645513380000|2022-02-22 07:03:00|6900.4|6894.4|6901.4|6895.4|6901.4|6895.4|6900.4|6894.4|0
1645513430000|2022-02-22 07:03:50|6900.9|6894.9|6899.9|6893.9|6900.9|6894.9|6899.4|6893.4|1
1645513450000|2022-02-22 07:04:10|6900.9|6894.9|6900.4|6894.4|6900.9|6894.9|6900.4|6894.4|0
1645513490000|2022-02-22 07:04:50|6899.4|6893.4|6899.9|6893.9|6899.9|6893.9|6899.4|6893.4|0
1645513500000|2022-02-22 07:05:00|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|0
1645513520000|2022-02-22 07:05:20|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1645513540000|2022-02-22 07:05:40|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|0
1645513550000|2022-02-22 07:05:50|6899.9|6893.9|6899.9|6893.9|6900.4|6894.4|6899.9|6893.9|0
1645513560000|2022-02-22 07:06:00|6900.4|6894.4|6900.9|6894.9|6900.9|6894.9|6900.4|6894.4|0
1645513580000|2022-02-22 07:06:20|6900.8|6894.8|6898|6892|6900.8|6894.8|6898|6892|0
1645513590000|2022-02-22 07:06:30|6897.9|6891.9|6897.4|6891.4|6897.9|6891.9|6896.9|6890.9|8
1645513600000|2022-02-22 07:06:40|6896.9|6890.9|6897.4|6891.4|6897.4|6891.4|6896.9|6890.9|0
1645513630000|2022-02-22 07:07:10|6896.9|6890.9|6895.4|6889.4|6896.9|6890.9|6895.4|6889.4|0
1645513640000|2022-02-22 07:07:20|6896|6890|6896.5|6890.5|6896.9|6890.9|6896|6890|0
1645513650000|2022-02-22 07:07:30|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|0
1645513690000|2022-02-22 07:08:10|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|0
1645513710000|2022-02-22 07:08:30|6896.9|6890.9|6897.9|6891.9|6897.9|6891.9|6896.9|6890.9|1
1645513730000|2022-02-22 07:08:50|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|0
1645513740000|2022-02-22 07:09:00|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|0
1645513760000|2022-02-22 07:09:20|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|0
1645513770000|2022-02-22 07:09:30|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.4|6889.4|1
1645513790000|2022-02-22 07:09:50|6895.4|6889.4|6894.4|6888.4|6895.4|6889.4|6894.4|6888.4|0
1645513800000|2022-02-22 07:10:00|6893.9|6887.9|6894.4|6888.4|6894.9|6888.9|6893.9|6887.9|0
1645513820000|2022-02-22 07:10:20|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1645513830000|2022-02-22 07:10:30|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|0
1645513840000|2022-02-22 07:10:40|6891.9|6885.9|6892.4|6886.4|6892.9|6886.9|6891.9|6885.9|0
1645513850000|2022-02-22 07:10:50|6892.5|6886.5|6892.9|6886.9|6892.9|6886.9|6892.5|6886.5|0
1645513860000|2022-02-22 07:11:00|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1645513870000|2022-02-22 07:11:10|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|0
1645513890000|2022-02-22 07:11:30|6893.9|6887.9|6893.4|6887.4|6893.9|6887.9|6893.4|6887.4|0
1645513950000|2022-02-22 07:12:30|6892.9|6886.9|6892.4|6886.4|6892.9|6886.9|6891.4|6885.4|3
1645513980000|2022-02-22 07:13:00|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|0
1645514000000|2022-02-22 07:13:20|6893.4|6887.4|6893.9|6887.9|6893.9|6887.9|6893.4|6887.4|1
1645514020000|2022-02-22 07:13:40|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6892.9|6886.9|0
1645514050000|2022-02-22 07:14:10|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1645514070000|2022-02-22 07:14:30|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1645514080000|2022-02-22 07:14:40|6892.9|6886.9|6891.9|6885.9|6892.9|6886.9|6891.4|6885.4|3
1645514090000|2022-02-22 07:14:50|6891.4|6885.4|6889.9|6883.9|6891.4|6885.4|6889.9|6883.9|4
1645514100000|2022-02-22 07:15:00|6889.4|6883.4|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1645514110000|2022-02-22 07:15:10|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645514130000|2022-02-22 07:15:30|6889.4|6883.4|6888.4|6882.4|6889.4|6883.4|6888.4|6882.4|1
1645514140000|2022-02-22 07:15:40|||||||||1
1645514150000|2022-02-22 07:15:50|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|1
1645514160000|2022-02-22 07:16:00|6890.4|6884.4|6889.9|6883.9|6890.4|6884.4|6889.4|6883.4|0
1645514170000|2022-02-22 07:16:10|6889.4|6883.4|6889.9|6883.9|6889.9|6883.9|6889.4|6883.4|1
1645514180000|2022-02-22 07:16:20|6889.4|6883.4|6889.9|6883.9|6889.9|6883.9|6889.4|6883.4|0
1645514190000|2022-02-22 07:16:30|6889.4|6883.4|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1645514200000|2022-02-22 07:16:40|6889.9|6883.9|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1645514210000|2022-02-22 07:16:50|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645514220000|2022-02-22 07:17:00|||||||||1
1645514230000|2022-02-22 07:17:10|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|0
1645514240000|2022-02-22 07:17:20|6890.9|6884.9|6890.4|6884.4|6890.9|6884.9|6889.9|6883.9|0
1645514250000|2022-02-22 07:17:30|6890.3|6884.3|6886.9|6880.9|6890.3|6884.3|6886.9|6880.9|0
1645514260000|2022-02-22 07:17:40|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1645514280000|2022-02-22 07:18:00|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|0
1645514290000|2022-02-22 07:18:10|6886.4|6880.4|6886.9|6880.9|6886.9|6880.9|6886.4|6880.4|0
1645514300000|2022-02-22 07:18:20|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1645514310000|2022-02-22 07:18:30|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|0
1645514320000|2022-02-22 07:18:40|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1645514340000|2022-02-22 07:19:00|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|0
1645514360000|2022-02-22 07:19:20|6885.4|6879.4|6886.9|6880.9|6886.9|6880.9|6885.4|6879.4|1
1645514380000|2022-02-22 07:19:40|6886.4|6880.4|6886.9|6880.9|6886.9|6880.9|6886.4|6880.4|0
1645514390000|2022-02-22 07:19:50|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1645514400000|2022-02-22 07:20:00|6887.5|6881.5|6888.9|6882.9|6888.9|6882.9|6887.5|6881.5|1
1645514410000|2022-02-22 07:20:10|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6887.4|6881.4|0
1645514420000|2022-02-22 07:20:20|6888.5|6882.5|6888.4|6882.4|6888.9|6882.9|6888.4|6882.4|0
1645514430000|2022-02-22 07:20:30|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|0
1645514440000|2022-02-22 07:20:40|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|0
1645514480000|2022-02-22 07:21:20|6888.8|6882.8|6889.4|6883.4|6889.4|6883.4|6888.8|6882.8|1
1645514490000|2022-02-22 07:21:30|6889.9|6883.9|6891.9|6885.9|6891.9|6885.9|6889.9|6883.9|0
1645514500000|2022-02-22 07:21:40|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|0
1645514540000|2022-02-22 07:22:20|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1645514560000|2022-02-22 07:22:40|6893.4|6887.4|6892.4|6886.4|6893.4|6887.4|6892.4|6886.4|1
1645514570000|2022-02-22 07:22:50|6891.9|6885.9|6892.5|6886.5|6892.5|6886.5|6891.9|6885.9|0
1645514580000|2022-02-22 07:23:00|6892.9|6886.9|6892.9|6886.9|6893.4|6887.4|6892.9|6886.9|0
1645514590000|2022-02-22 07:23:10|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1645514610000|2022-02-22 07:23:30|6891.9|6885.9|6892.4|6886.4|6892.4|6886.4|6891.9|6885.9|0
1645514630000|2022-02-22 07:23:50|6891.4|6885.4|6892.4|6886.4|6892.9|6886.9|6891.4|6885.4|1
1645514640000|2022-02-22 07:24:00|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1645514650000|2022-02-22 07:24:10|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|0
1645514670000|2022-02-22 07:24:30|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|2
1645514690000|2022-02-22 07:24:50|6893.9|6887.9|6894.4|6888.4|6894.4|6888.4|6892.9|6886.9|0
1645514700000|2022-02-22 07:25:00|6894.9|6888.9|6894.9|6888.9|6895.4|6889.4|6894.9|6888.9|0
1645514710000|2022-02-22 07:25:10|6894.4|6888.4|6895.4|6889.4|6895.4|6889.4|6894.4|6888.4|0
1645514730000|2022-02-22 07:25:30|6895.5|6889.5|6895.9|6889.9|6895.9|6889.9|6895.5|6889.5|0
1645514740000|2022-02-22 07:25:40|6895.4|6889.4|6894.4|6888.4|6895.4|6889.4|6894.4|6888.4|0
1645514770000|2022-02-22 07:26:10|6893.4|6887.4|6892.9|6886.9|6893.4|6887.4|6892.9|6886.9|0
1645514780000|2022-02-22 07:26:20|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1645514790000|2022-02-22 07:26:30|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1645514800000|2022-02-22 07:26:40|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1645514820000|2022-02-22 07:27:00|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1645514830000|2022-02-22 07:27:10|6893.4|6887.4|6893.5|6887.5|6893.5|6887.5|6893.4|6887.4|0
1645514840000|2022-02-22 07:27:20|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1645514850000|2022-02-22 07:27:30|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|0
1645514880000|2022-02-22 07:28:00|6896.4|6890.4|6895.9|6889.9|6896.4|6890.4|6895.9|6889.9|1
1645514890000|2022-02-22 07:28:10|6895.5|6889.5|6895.4|6889.4|6895.5|6889.5|6895.4|6889.4|0
1645514940000|2022-02-22 07:29:00|6894.9|6888.9|6894.4|6888.4|6894.9|6888.9|6894.4|6888.4|0
1645514950000|2022-02-22 07:29:10|6894|6888|6894|6888|6894|6888|6894|6888|0
1645514960000|2022-02-22 07:29:20|6894.5|6888.5|6894.9|6888.9|6894.9|6888.9|6894.5|6888.5|0
1645515000000|2022-02-22 07:30:00|6895.4|6889.4|6896.4|6890.4|6896.4|6890.4|6895.4|6889.4|1
1645515020000|2022-02-22 07:30:20|6895.9|6889.9|6896.4|6890.4|6896.4|6890.4|6895.9|6889.9|1
1645515030000|2022-02-22 07:30:30|6895.4|6889.4|6895.5|6889.5|6895.5|6889.5|6895.4|6889.4|0
1645515040000|2022-02-22 07:30:40|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|0
1645515050000|2022-02-22 07:30:50|6896.4|6890.4|6896|6890|6896.4|6890.4|6895.9|6889.9|0
1645515060000|2022-02-22 07:31:00|6896.4|6890.4|6895.9|6889.9|6896.4|6890.4|6895.9|6889.9|0
1645515070000|2022-02-22 07:31:10|6895.4|6889.4|6895.5|6889.5|6895.5|6889.5|6895|6889|0
1645515120000|2022-02-22 07:32:00|6895|6889|6895|6889|6895|6889|6895|6889|0
1645515180000|2022-02-22 07:33:00|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.4|6889.4|0
1645515190000|2022-02-22 07:33:10|6895.4|6889.4|6895.4|6889.4|6895.9|6889.9|6895.4|6889.4|0
1645515200000|2022-02-22 07:33:20|6895.9|6889.9|6896.4|6890.4|6896.4|6890.4|6895.9|6889.9|90
1645515210000|2022-02-22 07:33:30|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|1
1645515230000|2022-02-22 07:33:50|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|0
1645515240000|2022-02-22 07:34:00|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|6895.9|6889.9|1
1645515250000|2022-02-22 07:34:10|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|0
1645515260000|2022-02-22 07:34:20|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|0
1645515270000|2022-02-22 07:34:30|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|0
1645515280000|2022-02-22 07:34:40|6897|6891|6897.5|6891.5|6897.5|6891.5|6897|6891|0
1645515290000|2022-02-22 07:34:50|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|0
1645515300000|2022-02-22 07:35:00|6897.4|6891.4|6897.5|6891.5|6897.5|6891.5|6896.9|6890.9|0
1645515310000|2022-02-22 07:35:10|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|0
1645515320000|2022-02-22 07:35:20|6899.4|6893.4|6898.9|6892.9|6899.4|6893.4|6898.9|6892.9|1
1645515330000|2022-02-22 07:35:30|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1645515340000|2022-02-22 07:35:40|6898.9|6892.9|6900.4|6894.4|6900.4|6894.4|6898.9|6892.9|0
1645515350000|2022-02-22 07:35:50|6899.9|6893.9|6900.9|6894.9|6900.9|6894.9|6899.9|6893.9|0
1645515360000|2022-02-22 07:36:00|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|1
1645515390000|2022-02-22 07:36:30|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|2
1645515400000|2022-02-22 07:36:40|6902.4|6896.4|6901.9|6895.9|6902.4|6896.4|6901.9|6895.9|0
1645515420000|2022-02-22 07:37:00|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|0
1645515430000|2022-02-22 07:37:10|6901.5|6895.5|6901|6895|6901.5|6895.5|6900.5|6894.5|0
1645515470000|2022-02-22 07:37:50|6900.5|6894.5|6900.4|6894.4|6901|6895|6900.4|6894.4|0
1645515480000|2022-02-22 07:38:00|6900.5|6894.5|6900.4|6894.4|6901.4|6895.4|6900.4|6894.4|0
1645515490000|2022-02-22 07:38:10|6900|6894|6900|6894|6901.4|6895.4|6900|6894|0
1645515520000|2022-02-22 07:38:40|6900.5|6894.5|6898.9|6892.9|6900.5|6894.5|6898.9|6892.9|0
1645515570000|2022-02-22 07:39:30|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|0
1645515580000|2022-02-22 07:39:40|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|0
1645515630000|2022-02-22 07:40:30|6900.4|6894.4|6900.4|6894.4|6900.9|6894.9|6900.4|6894.4|0
1645515640000|2022-02-22 07:40:40|6901|6895|6902.4|6896.4|6902.4|6896.4|6901|6895|1
1645515660000|2022-02-22 07:41:00|6902.5|6896.5|6902.5|6896.5|6902.5|6896.5|6902.4|6896.4|2
1645515670000|2022-02-22 07:41:10|6903|6897|6903.4|6897.4|6903.4|6897.4|6902.4|6896.4|0
1645515680000|2022-02-22 07:41:20|6902.9|6896.9|6903.4|6897.4|6903.4|6897.4|6902.9|6896.9|0
1645515690000|2022-02-22 07:41:30|6902.9|6896.9|6903.4|6897.4|6903.4|6897.4|6902.9|6896.9|0
1645515700000|2022-02-22 07:41:40|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|6902.4|6896.4|0
1645515710000|2022-02-22 07:41:50|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|0
1645515720000|2022-02-22 07:42:00|6902.9|6896.9|6903.4|6897.4|6903.4|6897.4|6902.9|6896.9|0
1645515730000|2022-02-22 07:42:10|6903.5|6897.5|6903.4|6897.4|6903.5|6897.5|6903.4|6897.4|0
1645515750000|2022-02-22 07:42:30|6903.5|6897.5|6903.4|6897.4|6903.5|6897.5|6903.4|6897.4|0
1645515780000|2022-02-22 07:43:00|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|4
1645515790000|2022-02-22 07:43:10|6903.4|6897.4|6903.4|6897.4|6903.4|6897.4|6903.4|6897.4|0
1645515810000|2022-02-22 07:43:30|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|6902.4|6896.4|0
1645515820000|2022-02-22 07:43:40|6902.4|6896.4|6902.9|6896.9|6903|6897|6902.4|6896.4|0
1645515830000|2022-02-22 07:43:50|6902.4|6896.4|6902.4|6896.4|6902.5|6896.5|6902.4|6896.4|0
1645515840000|2022-02-22 07:44:00|6902.9|6896.9|6901.9|6895.9|6902.9|6896.9|6901.9|6895.9|0
1645515860000|2022-02-22 07:44:20|6900.9|6894.9|6900.4|6894.4|6901.4|6895.4|6900.4|6894.4|0
1645515870000|2022-02-22 07:44:30|||||||||6
1645515890000|2022-02-22 07:44:50|||||||||11
1645515900000|2022-02-22 07:45:00|6902.4|6896.4|6902.9|6896.9|6902.9|6896.9|6902.4|6896.4|1
1645515920000|2022-02-22 07:45:20|6903.4|6897.4|6902.9|6896.9|6903.4|6897.4|6902.9|6896.9|0
1645515930000|2022-02-22 07:45:30|6903.4|6897.4|6902.9|6896.9|6903.4|6897.4|6902.9|6896.9|0
1645515940000|2022-02-22 07:45:40|6903.4|6897.4|6903.4|6897.4|6903.4|6897.4|6902.9|6896.9|1
1645515950000|2022-02-22 07:45:50|6907.4|6901.4|6910.9|6904.9|6910.9|6904.9|6907.4|6901.4|1
1645515960000|2022-02-22 07:46:00|6910.4|6904.4|6910.9|6904.9|6910.9|6904.9|6910.4|6904.4|0
1645515970000|2022-02-22 07:46:10|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|0
1645515980000|2022-02-22 07:46:20|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|0
1645515990000|2022-02-22 07:46:30|6909.4|6903.4|6908.5|6902.5|6909.4|6903.4|6908.4|6902.4|0
1645516000000|2022-02-22 07:46:40|6908.9|6902.9|6907.9|6901.9|6908.9|6902.9|6907.9|6901.9|0
1645516010000|2022-02-22 07:46:50|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|0
1645516020000|2022-02-22 07:47:00|6907.5|6901.5|6909.4|6903.4|6909.9|6903.9|6907.4|6901.4|2
1645516030000|2022-02-22 07:47:10|6908.4|6902.4|6907.9|6901.9|6909.4|6903.4|6907.4|6901.4|0
1645516040000|2022-02-22 07:47:20|6907.4|6901.4|6906.9|6900.9|6909.4|6903.4|6906.9|6900.9|0
1645516050000|2022-02-22 07:47:30|6906.4|6900.4|6905.4|6899.4|6906.4|6900.4|6905.4|6899.4|0
1645516060000|2022-02-22 07:47:40|6904.9|6898.9|6904.9|6898.9|6904.9|6898.9|6904.9|6898.9|0
1645516070000|2022-02-22 07:47:50|6905.4|6899.4|6906.9|6900.9|6906.9|6900.9|6905.4|6899.4|1
1645516080000|2022-02-22 07:48:00|6907|6901|6907.9|6901.9|6907.9|6901.9|6907|6901|0
1645516090000|2022-02-22 07:48:10|6907.4|6901.4|6907.4|6901.4|6907.9|6901.9|6907.4|6901.4|0
1645516100000|2022-02-22 07:48:20|6906.9|6900.9|6907.9|6901.9|6907.9|6901.9|6906.4|6900.4|0
1645516110000|2022-02-22 07:48:30|6907.5|6901.5|6907.9|6901.9|6907.9|6901.9|6907.4|6901.4|0
1645516120000|2022-02-22 07:48:40|6908.4|6902.4|6909.4|6903.4|6909.4|6903.4|6908.4|6902.4|0
1645516130000|2022-02-22 07:48:50|6908.9|6902.9|6908.4|6902.4|6908.9|6902.9|6908.4|6902.4|0
1645516140000|2022-02-22 07:49:00|6909.9|6903.9|6908.9|6902.9|6910.4|6904.4|6908.9|6902.9|0
1645516180000|2022-02-22 07:49:40|6909.4|6903.4|6910.4|6904.4|6910.4|6904.4|6909.4|6903.4|0
1645516200000|2022-02-22 07:50:00|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|0
1645516210000|2022-02-22 07:50:10|6910.5|6904.5|6908.4|6902.4|6910.5|6904.5|6908.4|6902.4|2
1645516220000|2022-02-22 07:50:20|6908.9|6902.9|6910.4|6904.4|6910.4|6904.4|6908.9|6902.9|0
1645516230000|2022-02-22 07:50:30|6909.9|6903.9|6910.4|6904.4|6910.4|6904.4|6909.9|6903.9|0
1645516240000|2022-02-22 07:50:40|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|0
1645516250000|2022-02-22 07:50:50|6911.9|6905.9|6911.4|6905.4|6911.9|6905.9|6911.4|6905.4|1
1645516260000|2022-02-22 07:51:00|6911.5|6905.5|6911.9|6905.9|6912.4|6906.4|6911.5|6905.5|0
1645516270000|2022-02-22 07:51:10|6910.4|6904.4|6911.4|6905.4|6911.4|6905.4|6910.4|6904.4|0
1645516280000|2022-02-22 07:51:20|6910.9|6904.9|6910.4|6904.4|6910.9|6904.9|6910.4|6904.4|0
1645516290000|2022-02-22 07:51:30|6910.9|6904.9|6912.4|6906.4|6912.5|6906.5|6910.9|6904.9|0
1645516300000|2022-02-22 07:51:40|6912.9|6906.9|6913.4|6907.4|6913.4|6907.4|6912.9|6906.9|0
1645516310000|2022-02-22 07:51:50|6914.4|6908.4|6915.4|6909.4|6915.9|6909.9|6914.4|6908.4|2
1645516320000|2022-02-22 07:52:00|6915.5|6909.5|6916.9|6910.9|6916.9|6910.9|6915.5|6909.5|0
1645516340000|2022-02-22 07:52:20|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|1
1645516360000|2022-02-22 07:52:40|6917.5|6911.5|6918.4|6912.4|6918.4|6912.4|6917.5|6911.5|2
1645516370000|2022-02-22 07:52:50|||||||||1
1645516380000|2022-02-22 07:53:00|||||||||12
1645516400000|2022-02-22 07:53:20|||||||||2
1645516410000|2022-02-22 07:53:30|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|0
1645516430000|2022-02-22 07:53:50|6920.5|6914.5|6920.4|6914.4|6920.5|6914.5|6920.4|6914.4|4
1645516440000|2022-02-22 07:54:00|6920.5|6914.5|6927|6921|6927.4|6921.4|6920.5|6914.5|4
1645516450000|2022-02-22 07:54:10|6928.5|6922.5|6926.5|6920.5|6928.5|6922.5|6926.5|6920.5|5
1645516460000|2022-02-22 07:54:20|6926|6920|6930|6924|6930|6924|6926|6920|1
1645516470000|2022-02-22 07:54:30|6929.9|6923.9|6930|6924|6930.5|6924.5|6929.5|6923.5|2
1645516480000|2022-02-22 07:54:40|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|22
1645516490000|2022-02-22 07:54:50|||||||||3
1645516500000|2022-02-22 07:55:00|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|6933.5|6927.5|0
1645516510000|2022-02-22 07:55:10|6934|6928|6931|6925|6934|6928|6931|6925|1
1645516520000|2022-02-22 07:55:20|6932|6926|6932|6926|6932|6926|6931.5|6925.5|1
1645516530000|2022-02-22 07:55:30|6933.5|6927.5|6935|6929|6935|6929|6933.5|6927.5|1
1645516540000|2022-02-22 07:55:40|6934.5|6928.5|6933.5|6927.5|6935|6929|6933.5|6927.5|1
1645516550000|2022-02-22 07:55:50|6934.5|6928.5|6935|6929|6935|6929|6934|6928|0
1645516560000|2022-02-22 07:56:00|6936|6930|6939.5|6933.5|6940.5|6934.5|6936|6930|1
1645516570000|2022-02-22 07:56:10|6940.5|6934.5|6943.5|6937.5|6944.4|6938.4|6940|6934|2
1645516580000|2022-02-22 07:56:20|6944|6938|6943|6937|6944|6938|6943|6937|0
1645516590000|2022-02-22 07:56:30|6942.9|6936.9|6942.5|6936.5|6942.9|6936.9|6942|6936|1
1645516600000|2022-02-22 07:56:40|6943|6937|6943.5|6937.5|6944|6938|6943|6937|0
1645516610000|2022-02-22 07:56:50|6943|6937|6944.5|6938.5|6944.5|6938.5|6943|6937|0
1645516620000|2022-02-22 07:57:00|6944.6|6938.6|6948.5|6942.5|6948.5|6942.5|6944.6|6938.6|1
1645516630000|2022-02-22 07:57:10|6949|6943|6948|6942|6949|6943|6948|6942|1
1645516640000|2022-02-22 07:57:20|6949.5|6943.5|6948.5|6942.5|6949.5|6943.5|6948.5|6942.5|0
1645516650000|2022-02-22 07:57:30|6948|6942|6948.5|6942.5|6948.5|6942.5|6948|6942|2
1645516660000|2022-02-22 07:57:40|6949|6943|6949|6943|6949|6943|6949|6943|4
1645516680000|2022-02-22 07:58:00|6950.5|6944.5|6950.5|6944.5|6952.5|6946.5|6950.5|6944.5|1
1645516690000|2022-02-22 07:58:10|6950|6944|6949.5|6943.5|6950|6944|6949.5|6943.5|0
1645516700000|2022-02-22 07:58:20|6949.6|6943.6|6952.5|6946.5|6952.5|6946.5|6949.6|6943.6|1
1645516710000|2022-02-22 07:58:30|6951|6945|6953.5|6947.5|6953.5|6947.5|6951|6945|0
1645516720000|2022-02-22 07:58:40|6954.5|6948.5|6954.5|6948.5|6955|6949|6954.5|6948.5|0
1645516730000|2022-02-22 07:58:50|6954|6948|6952|6946|6954|6948|6952|6946|0
1645516740000|2022-02-22 07:59:00|6952.5|6946.5|6952|6946|6952.5|6946.5|6952|6946|0
1645516750000|2022-02-22 07:59:10|6954.9|6948.9|6955|6949|6955|6949|6954|6948|0
1645516760000|2022-02-22 07:59:20|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|0
1645516770000|2022-02-22 07:59:30|6954|6948|6954.5|6948.5|6954.5|6948.5|6954|6948|0
1645516780000|2022-02-22 07:59:40|6954.9|6948.9|6955|6949|6955.5|6949.5|6954.9|6948.9|1
1645516800000|2022-02-22 08:00:00|6954.5|6948.5|6957.5|6951.5|6957.5|6951.5|6954.5|6948.5|0
1645516810000|2022-02-22 08:00:10|6957.4|6951.4|6956|6950|6957.4|6951.4|6956|6950|0
1645516820000|2022-02-22 08:00:20|6955.5|6949.5|6955|6949|6955.5|6949.5|6955|6949|0
1645516830000|2022-02-22 08:00:30|6955.5|6949.5|6954.5|6948.5|6955.5|6949.5|6954.5|6948.5|2
1645516840000|2022-02-22 08:00:40|6953.5|6947.5|6955.5|6949.5|6955.5|6949.5|6953.5|6947.5|4
1645516850000|2022-02-22 08:00:50|6956|6950|6959|6953|6959.5|6953.5|6956|6950|3
1645516860000|2022-02-22 08:01:00|6960.5|6954.5|6964|6958|6964.4|6958.4|6960.5|6954.5|3
1645516870000|2022-02-22 08:01:10|6963.5|6957.5|6962|6956|6967|6961|6962|6956|0
1645516880000|2022-02-22 08:01:20|||||||||1
1645516890000|2022-02-22 08:01:30|6960|6954|6959.5|6953.5|6960|6954|6959.5|6953.5|2
1645516900000|2022-02-22 08:01:40|6960|6954|6960|6954|6960|6954|6960|6954|0
1645516920000|2022-02-22 08:02:00|6962|6956|6965|6959|6965.5|6959.5|6961.5|6955.5|8
1645516930000|2022-02-22 08:02:10|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|6964|6958|0
1645516940000|2022-02-22 08:02:20|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|0
1645516950000|2022-02-22 08:02:30|6962.5|6956.5|6962|6956|6962.5|6956.5|6961.5|6955.5|0
1645516960000|2022-02-22 08:02:40|6961.5|6955.5|6962.5|6956.5|6962.5|6956.5|6961.5|6955.5|0
1645516970000|2022-02-22 08:02:50|6962|6956|6962|6956|6962|6956|6962|6956|0
1645516980000|2022-02-22 08:03:00|6962.1|6956.1|6963|6957|6963.5|6957.5|6962.1|6956.1|0
1645516990000|2022-02-22 08:03:10|6964.5|6958.5|6963.5|6957.5|6964.5|6958.5|6963.5|6957.5|2
1645517000000|2022-02-22 08:03:20|6963|6957|6963|6957|6963|6957|6963|6957|1
1645517010000|2022-02-22 08:03:30|6962.5|6956.5|6961.5|6955.5|6962.5|6956.5|6961.5|6955.5|1
1645517020000|2022-02-22 08:03:40|6961|6955|6961|6955|6961|6955|6961|6955|0
1645517030000|2022-02-22 08:03:50|6960.5|6954.5|6961|6955|6961|6955|6960.5|6954.5|0
1645517040000|2022-02-22 08:04:00|6961.5|6955.5|6959.5|6953.5|6962.5|6956.5|6959.5|6953.5|1
1645517050000|2022-02-22 08:04:10|6961.5|6955.5|6965|6959|6965.5|6959.5|6961.5|6955.5|2
1645517060000|2022-02-22 08:04:20|6965.5|6959.5|6960|6954|6965.5|6959.5|6960|6954|0
1645517070000|2022-02-22 08:04:30|6960.1|6954.1|6961|6955|6962.5|6956.5|6960.1|6954.1|1
1645517080000|2022-02-22 08:04:40|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|0
1645517100000|2022-02-22 08:05:00|6961.5|6955.5|6960.5|6954.5|6962.5|6956.5|6960|6954|2
1645517110000|2022-02-22 08:05:10|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|0
1645517120000|2022-02-22 08:05:20|6958.6|6952.6|6960.5|6954.5|6960.5|6954.5|6958.6|6952.6|0
1645517130000|2022-02-22 08:05:30|6960|6954|6960|6954|6960.5|6954.5|6959.5|6953.5|1
1645517150000|2022-02-22 08:05:50|6960.1|6954.1|6958.5|6952.5|6962|6956|6958.5|6952.5|0
1645517160000|2022-02-22 08:06:00|6960|6954|6965|6959|6965|6959|6960|6954|0
1645517170000|2022-02-22 08:06:10|6964.9|6958.9|6963.5|6957.5|6964.9|6958.9|6962|6956|1
1645517180000|2022-02-22 08:06:20|6963|6957|6963|6957|6963|6957|6963|6957|0
1645517190000|2022-02-22 08:06:30|6962.5|6956.5|6961.5|6955.5|6962.5|6956.5|6961.5|6955.5|0
1645517210000|2022-02-22 08:06:50|6959.6|6953.6|6959|6953|6959.6|6953.6|6959|6953|1
1645517220000|2022-02-22 08:07:00|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959|6953|0
1645517230000|2022-02-22 08:07:10|6959.6|6953.6|6961.5|6955.5|6961.5|6955.5|6959.6|6953.6|1
1645517240000|2022-02-22 08:07:20|||||||||1
1645517250000|2022-02-22 08:07:30|6961|6955|6960.5|6954.5|6961|6955|6960.5|6954.5|0
1645517260000|2022-02-22 08:07:40|6960|6954|6960.5|6954.5|6960.5|6954.5|6959.5|6953.5|0
1645517270000|2022-02-22 08:07:50|||||||||2
1645517280000|2022-02-22 08:08:00|6961|6955|6962|6956|6963|6957|6961|6955|0
1645517290000|2022-02-22 08:08:10|6961.5|6955.5|6961|6955|6961.5|6955.5|6961|6955|1
1645517300000|2022-02-22 08:08:20|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|0
1645517310000|2022-02-22 08:08:30|6956|6950|6956.5|6950.5|6956.5|6950.5|6956|6950|0
1645517320000|2022-02-22 08:08:40|6957|6951|6957|6951|6957|6951|6957|6951|1
1645517330000|2022-02-22 08:08:50|6958|6952|6958|6952|6958|6952|6958|6952|0
1645517340000|2022-02-22 08:09:00|6958.5|6952.5|6959|6953|6959|6953|6957.5|6951.5|3
1645517350000|2022-02-22 08:09:10|6960|6954|6960|6954|6960|6954|6960|6954|1
1645517360000|2022-02-22 08:09:20|6960.5|6954.5|6963.5|6957.5|6965|6959|6960.5|6954.5|0
1645517370000|2022-02-22 08:09:30|6962.5|6956.5|6962.5|6956.5|6962.5|6956.5|6962.5|6956.5|0
1645517380000|2022-02-22 08:09:40|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|0
1645517390000|2022-02-22 08:09:50|6964|6958|6963.5|6957.5|6964.5|6958.5|6963.5|6957.5|0
1645517400000|2022-02-22 08:10:00|6962.5|6956.5|6966|6960|6967.5|6961.5|6962|6956|2
1645517410000|2022-02-22 08:10:10|6966.5|6960.5|6971|6965|6971|6965|6966.5|6960.5|2
1645517420000|2022-02-22 08:10:20|6970.5|6964.5|6970.5|6964.5|6971.5|6965.5|6970.5|6964.5|1
1645517430000|2022-02-22 08:10:30|6971|6965|6971.5|6965.5|6971.5|6965.5|6970.5|6964.5|2
1645517450000|2022-02-22 08:10:50|6971.4|6965.4|6971.5|6965.5|6971.5|6965.5|6969|6963|2
1645517460000|2022-02-22 08:11:00|6972|6966|6972|6966|6972|6966|6972|6966|0
1645517470000|2022-02-22 08:11:10|6972.5|6966.5|6972|6966|6972.5|6966.5|6972|6966|0
1645517490000|2022-02-22 08:11:30|6971|6965|6971|6965|6971.5|6965.5|6971|6965|8
1645517500000|2022-02-22 08:11:40|6970.5|6964.5|6968.5|6962.5|6970.5|6964.5|6968.5|6962.5|4
1645517510000|2022-02-22 08:11:50|6968|6962|6969|6963|6969|6963|6967.5|6961.5|1
1645517520000|2022-02-22 08:12:00|6970|6964|6975|6969|6975.5|6969.5|6970|6964|4
1645517530000|2022-02-22 08:12:10|6975.5|6969.5|6977|6971|6977|6971|6975|6969|2
1645517540000|2022-02-22 08:12:20|6977.5|6971.5|6979.5|6973.5|6979.5|6973.5|6977.5|6971.5|2
1645517550000|2022-02-22 08:12:30|6977.5|6971.5|6975.5|6969.5|6977.5|6971.5|6975.5|6969.5|2
1645517560000|2022-02-22 08:12:40|6975|6969|6974.5|6968.5|6975|6969|6974|6968|0
1645517570000|2022-02-22 08:12:50|6974|6968|6972|6966|6974.5|6968.5|6972|6966|2
1645517580000|2022-02-22 08:13:00|6971.5|6965.5|6974.5|6968.5|6975|6969|6970.9|6964.9|13
1645517590000|2022-02-22 08:13:10|6974|6968|6975.5|6969.5|6976|6970|6974|6968|2
1645517600000|2022-02-22 08:13:20|6975|6969|6975|6969|6975.5|6969.5|6975|6969|0
1645517610000|2022-02-22 08:13:30|6975.5|6969.5|6971.5|6965.5|6975.5|6969.5|6969|6963|5
1645517620000|2022-02-22 08:13:40|6971.6|6965.6|6972.5|6966.5|6972.5|6966.5|6971.6|6965.6|9
1645517630000|2022-02-22 08:13:50|6972|6966|6971.5|6965.5|6972|6966|6971.5|6965.5|2
1645517640000|2022-02-22 08:14:00|6972.5|6966.5|6973.5|6967.5|6974.5|6968.5|6972|6966|1
1645517650000|2022-02-22 08:14:10|6974|6968|6973|6967|6974|6968|6973|6967|0
1645517660000|2022-02-22 08:14:20|6972|6966|6972.5|6966.5|6974|6968|6972|6966|0
1645517670000|2022-02-22 08:14:30|6972|6966|6972.5|6966.5|6972.5|6966.5|6972|6966|11
1645517680000|2022-02-22 08:14:40|6973.5|6967.5|6972.5|6966.5|6973.5|6967.5|6972.5|6966.5|0
1645517690000|2022-02-22 08:14:50|6972|6966|6974|6968|6974|6968|6971.5|6965.5|6
1645517700000|2022-02-22 08:15:00|6974.5|6968.5|6973|6967|6975|6969|6973|6967|0
1645517710000|2022-02-22 08:15:10|6973.5|6967.5|6973|6967|6973.5|6967.5|6973|6967|0
1645517720000|2022-02-22 08:15:20|6972|6966|6972|6966|6972|6966|6972|6966|9
1645517730000|2022-02-22 08:15:30|6971.5|6965.5|6972|6966|6972|6966|6971.5|6965.5|1
1645517740000|2022-02-22 08:15:40|6972.5|6966.5|6978.5|6972.5|6978.5|6972.5|6972.5|6966.5|1
1645517750000|2022-02-22 08:15:50|6978|6972|6977.5|6971.5|6978.5|6972.5|6977|6971|0
1645517760000|2022-02-22 08:16:00|6978|6972|6978|6972|6978|6972|6978|6972|0
1645517770000|2022-02-22 08:16:10|6977.5|6971.5|6974|6968|6977.5|6971.5|6973.5|6967.5|0
1645517780000|2022-02-22 08:16:20|6973.5|6967.5|6972.5|6966.5|6973.5|6967.5|6972.5|6966.5|0
1645517790000|2022-02-22 08:16:30|6972|6966|6972|6966|6972|6966|6972|6966|0
1645517800000|2022-02-22 08:16:40|6972.5|6966.5|6973|6967|6973|6967|6972|6966|0
1645517810000|2022-02-22 08:16:50|6973.5|6967.5|6974|6968|6974|6968|6973.5|6967.5|0
1645517820000|2022-02-22 08:17:00|6973.5|6967.5|6974.5|6968.5|6975|6969|6973.5|6967.5|0
1645517830000|2022-02-22 08:17:10|6974.4|6968.4|6974|6968|6974.4|6968.4|6973.5|6967.5|0
1645517840000|2022-02-22 08:17:20|6973.5|6967.5|6973.5|6967.5|6973.5|6967.5|6973.5|6967.5|0
1645517850000|2022-02-22 08:17:30|6973|6967|6973|6967|6973|6967|6973|6967|0
1645517860000|2022-02-22 08:17:40|6974|6968|6974.5|6968.5|6974.5|6968.5|6973.5|6967.5|5
1645517870000|2022-02-22 08:17:50|6975|6969|6974|6968|6975|6969|6974|6968|0
1645517880000|2022-02-22 08:18:00|6974.5|6968.5|6974|6968|6975|6969|6974|6968|0
1645517890000|2022-02-22 08:18:10|6974.5|6968.5|6974|6968|6974.5|6968.5|6973|6967|0
1645517900000|2022-02-22 08:18:20|6973.5|6967.5|6973.5|6967.5|6973.5|6967.5|6973|6967|0
1645517910000|2022-02-22 08:18:30|6974|6968|6977|6971|6977.5|6971.5|6974|6968|1
1645517920000|2022-02-22 08:18:40|6977.5|6971.5|6977.5|6971.5|6978|6972|6974.6|6968.6|1
1645517930000|2022-02-22 08:18:50|6977|6971|6977|6971|6977.5|6971.5|6977|6971|0
1645517940000|2022-02-22 08:19:00|6976|6970|6976.5|6970.5|6977|6971|6976|6970|0
1645517950000|2022-02-22 08:19:10|6974|6968|6974|6968|6974|6968|6974|6968|1
1645517970000|2022-02-22 08:19:30|6971.5|6965.5|6972.5|6966.5|6973|6967|6971.5|6965.5|0
1645517980000|2022-02-22 08:19:40|6972|6966|6972|6966|6972|6966|6972|6966|0
1645517990000|2022-02-22 08:19:50|6972.5|6966.5|6972.5|6966.5|6972.5|6966.5|6972.5|6966.5|0
1645518000000|2022-02-22 08:20:00|6973|6967|6972.5|6966.5|6973|6967|6972.5|6966.5|0
1645518030000|2022-02-22 08:20:30|6972|6966|6972|6966|6972|6966|6972|6966|0
1645518050000|2022-02-22 08:20:50|6972.5|6966.5|6969|6963|6972.5|6966.5|6969|6963|1
1645518060000|2022-02-22 08:21:00|6969.5|6963.5|6968|6962|6969.5|6963.5|6968|6962|0
1645518070000|2022-02-22 08:21:10|6967.5|6961.5|6967|6961|6967.5|6961.5|6967|6961|0
1645518100000|2022-02-22 08:21:40|6966.9|6960.9|6966|6960|6966.9|6960.9|6966|6960|4
1645518120000|2022-02-22 08:22:00|||||||||1
1645518130000|2022-02-22 08:22:10|6967|6961|6966.5|6960.5|6967|6961|6966.5|6960.5|1
1645518140000|2022-02-22 08:22:20|6967|6961|6966.5|6960.5|6967|6961|6966.5|6960.5|0
1645518150000|2022-02-22 08:22:30|6967.5|6961.5|6969|6963|6969.5|6963.5|6967.5|6961.5|1
1645518160000|2022-02-22 08:22:40|6969.5|6963.5|6969|6963|6969.5|6963.5|6969|6963|0
1645518170000|2022-02-22 08:22:50|6969.5|6963.5|6970.5|6964.5|6970.5|6964.5|6969|6963|1
1645518180000|2022-02-22 08:23:00|6970|6964|6968|6962|6970|6964|6968|6962|1
1645518190000|2022-02-22 08:23:10|6967.9|6961.9|6968|6962|6968.5|6962.5|6967.5|6961.5|1
1645518200000|2022-02-22 08:23:20|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|0
1645518220000|2022-02-22 08:23:40|6969|6963|6969|6963|6969|6963|6969|6963|1
1645518230000|2022-02-22 08:23:50|6969.5|6963.5|6968.5|6962.5|6970|6964|6968|6962|0
1645518240000|2022-02-22 08:24:00|6969.5|6963.5|6970|6964|6970|6964|6969.5|6963.5|0
1645518260000|2022-02-22 08:24:20|6969.5|6963.5|6969.5|6963.5|6969.5|6963.5|6969.5|6963.5|0
1645518270000|2022-02-22 08:24:30|6969|6963|6969|6963|6969|6963|6968.5|6962.5|0
1645518280000|2022-02-22 08:24:40|6969.5|6963.5|6972.5|6966.5|6972.5|6966.5|6969.5|6963.5|1
1645518290000|2022-02-22 08:24:50|6971.5|6965.5|6971|6965|6972|6966|6971|6965|0
1645518300000|2022-02-22 08:25:00|6971.5|6965.5|6971.5|6965.5|6972|6966|6971|6965|0
1645518310000|2022-02-22 08:25:10|6973.5|6967.5|6972|6966|6973.5|6967.5|6971.5|6965.5|0
1645518320000|2022-02-22 08:25:20|6971.5|6965.5|6972.5|6966.5|6972.5|6966.5|6971.5|6965.5|0
1645518330000|2022-02-22 08:25:30|6973.4|6967.4|6972|6966|6973.5|6967.5|6970.5|6964.5|0
1645518340000|2022-02-22 08:25:40|6972.5|6966.5|6972.5|6966.5|6972.5|6966.5|6972.5|6966.5|0
1645518360000|2022-02-22 08:26:00|6973|6967|6972.5|6966.5|6973|6967|6972.5|6966.5|0
1645518370000|2022-02-22 08:26:10|6970.5|6964.5|6971.5|6965.5|6971.5|6965.5|6970.5|6964.5|0
1645518390000|2022-02-22 08:26:30|6972|6966|6972|6966|6972|6966|6971.5|6965.5|0
1645518400000|2022-02-22 08:26:40|6972.5|6966.5|6973|6967|6974|6968|6972.5|6966.5|2
1645518410000|2022-02-22 08:26:50|6972.5|6966.5|6973.5|6967.5|6973.5|6967.5|6972.5|6966.5|0
1645518420000|2022-02-22 08:27:00|6974|6968|6973.5|6967.5|6974|6968|6972.5|6966.5|0
1645518430000|2022-02-22 08:27:10|6974|6968|6974.5|6968.5|6974.5|6968.5|6974|6968|0
1645518440000|2022-02-22 08:27:20|6975.5|6969.5|6975|6969|6975.5|6969.5|6974|6968|1
1645518450000|2022-02-22 08:27:30|6975.5|6969.5|6976.5|6970.5|6976.5|6970.5|6975.5|6969.5|1
1645518460000|2022-02-22 08:27:40|6976|6970|6976.5|6970.5|6976.5|6970.5|6976|6970|1
1645518470000|2022-02-22 08:27:50|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|0
1645518490000|2022-02-22 08:28:10|6977|6971|6978|6972|6978|6972|6977|6971|0
1645518500000|2022-02-22 08:28:20|6977.5|6971.5|6978.5|6972.5|6978.5|6972.5|6977.5|6971.5|0
1645518510000|2022-02-22 08:28:30|6979|6973|6978.5|6972.5|6979|6973|6978|6972|0
1645518520000|2022-02-22 08:28:40|6978.4|6972.4|6978|6972|6978.4|6972.4|6978|6972|0
1645518530000|2022-02-22 08:28:50|6977.5|6971.5|6978.5|6972.5|6978.5|6972.5|6977.5|6971.5|18
1645518550000|2022-02-22 08:29:10|6979|6973|6979|6973|6979|6973|6979|6973|0
1645518560000|2022-02-22 08:29:20|6978.9|6972.9|6978|6972|6978.9|6972.9|6977.5|6971.5|3
1645518570000|2022-02-22 08:29:30|6979|6973|6978.5|6972.5|6979|6973|6978|6972|0
1645518580000|2022-02-22 08:29:40|6978|6972|6977.5|6971.5|6978|6972|6977.5|6971.5|0
1645518590000|2022-02-22 08:29:50|6978|6972|6977.5|6971.5|6978.5|6972.5|6977.5|6971.5|2
1645518600000|2022-02-22 08:30:00|6978.9|6972.9|6978.5|6972.5|6979|6973|6978.5|6972.5|4
1645518610000|2022-02-22 08:30:10|6979|6973|6978|6972|6979|6973|6978|6972|0
1645518620000|2022-02-22 08:30:20|6978.5|6972.5|6979.5|6973.5|6979.5|6973.5|6978.5|6972.5|0
1645518630000|2022-02-22 08:30:30|6980|6974|6977.5|6971.5|6980|6974|6977.5|6971.5|0
1645518640000|2022-02-22 08:30:40|6978|6972|6978|6972|6978|6972|6978|6972|5
1645518650000|2022-02-22 08:30:50|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|0
1645518660000|2022-02-22 08:31:00|6978|6972|6978|6972|6978|6972|6978|6972|0
1645518670000|2022-02-22 08:31:10|6978.5|6972.5|6978|6972|6978.5|6972.5|6978|6972|1
1645518680000|2022-02-22 08:31:20|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|9
1645518690000|2022-02-22 08:31:30|||||||||1
1645518700000|2022-02-22 08:31:40|||||||||1
1645518710000|2022-02-22 08:31:50|6976.5|6970.5|6976.5|6970.5|6977|6971|6976.5|6970.5|0
1645518720000|2022-02-22 08:32:00|6977.5|6971.5|6977.5|6971.5|6978|6972|6976.5|6970.5|1
1645518730000|2022-02-22 08:32:10|6978|6972|6976|6970|6978|6972|6976|6970|0
1645518770000|2022-02-22 08:32:50|6975.9|6969.9|6974.5|6968.5|6975.9|6969.9|6974.5|6968.5|0
1645518780000|2022-02-22 08:33:00|6974|6968|6974|6968|6974|6968|6974|6968|0
1645518790000|2022-02-22 08:33:10|6973|6967|6971|6965|6973|6967|6970.5|6964.5|1
1645518800000|2022-02-22 08:33:20|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|0
1645518810000|2022-02-22 08:33:30|6971|6965|6971|6965|6971|6965|6971|6965|0
1645518820000|2022-02-22 08:33:40|6971.5|6965.5|6972.5|6966.5|6972.5|6966.5|6971.5|6965.5|0
1645518830000|2022-02-22 08:33:50|6973|6967|6973|6967|6973|6967|6972.5|6966.5|0
1645518840000|2022-02-22 08:34:00|6970.5|6964.5|6971|6965|6971|6965|6970.5|6964.5|0
1645518850000|2022-02-22 08:34:10|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|0
1645518860000|2022-02-22 08:34:20|6971.4|6965.4|6971|6965|6971.4|6965.4|6971|6965|0
1645518870000|2022-02-22 08:34:30|6971.5|6965.5|6973.5|6967.5|6973.5|6967.5|6971.5|6965.5|10
1645518890000|2022-02-22 08:34:50|||||||||1
1645518910000|2022-02-22 08:35:10|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|9
1645518920000|2022-02-22 08:35:20|6971|6965|6971|6965|6971.5|6965.5|6971|6965|0
1645518930000|2022-02-22 08:35:30|6972|6966|6972.5|6966.5|6972.5|6966.5|6972|6966|0
1645518940000|2022-02-22 08:35:40|6972|6966|6972.5|6966.5|6972.5|6966.5|6972|6966|0
1645518950000|2022-02-22 08:35:50|6972|6966|6972.5|6966.5|6972.5|6966.5|6972|6966|0
1645518960000|2022-02-22 08:36:00|6972|6966|6972|6966|6972|6966|6972|6966|0
1645518970000|2022-02-22 08:36:10|6972.5|6966.5|6973|6967|6973|6967|6972.5|6966.5|0
1645518980000|2022-02-22 08:36:20|6972.5|6966.5|6972.5|6966.5|6973|6967|6972.5|6966.5|0
1645518990000|2022-02-22 08:36:30|6972|6966|6972.5|6966.5|6972.5|6966.5|6972|6966|0
1645519000000|2022-02-22 08:36:40|6972|6966|6972.5|6966.5|6972.5|6966.5|6972|6966|0
1645519010000|2022-02-22 08:36:50|6972|6966|6972|6966|6972.5|6966.5|6972|6966|0
1645519030000|2022-02-22 08:37:10|6972.5|6966.5|6973|6967|6973.4|6967.4|6972.5|6966.5|13
1645519040000|2022-02-22 08:37:20|6972.5|6966.5|6971.5|6965.5|6972.5|6966.5|6971.5|6965.5|2
1645519050000|2022-02-22 08:37:30|6972.4|6966.4|6972.5|6966.5|6972.5|6966.5|6972.4|6966.4|1
1645519060000|2022-02-22 08:37:40|6972|6966|6972|6966|6972|6966|6972|6966|0
1645519070000|2022-02-22 08:37:50|6972.1|6966.1|6972.5|6966.5|6973.5|6967.5|6972.1|6966.1|16
1645519090000|2022-02-22 08:38:10|6972|6966|6972|6966|6972|6966|6972|6966|0
1645519100000|2022-02-22 08:38:20|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|0
1645519110000|2022-02-22 08:38:30|6972|6966|6973|6967|6973|6967|6972|6966|1
1645519140000|2022-02-22 08:39:00|6974.5|6968.5|6979.5|6973.5|6979.5|6973.5|6974.5|6968.5|6
1645519220000|2022-02-22 08:40:20|6979|6973|6979.5|6973.5|6979.5|6973.5|6979|6973|0
1645519230000|2022-02-22 08:40:30|||||||||1
1645519240000|2022-02-22 08:40:40|6980|6974|6980|6974|6980|6974|6980|6974|0
1645519250000|2022-02-22 08:40:50|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|4
1645519270000|2022-02-22 08:41:10|6982.5|6976.5|6985.5|6979.5|6985.5|6979.5|6982.5|6976.5|10
1645519280000|2022-02-22 08:41:20|6988|6982|6988|6982|6988|6982|6988|6982|5
1645519290000|2022-02-22 08:41:30|6988.5|6982.5|6989|6983|6989.5|6983.5|6988.5|6982.5|4
1645519300000|2022-02-22 08:41:40|6990|6984|6991|6985|6991.4|6985.4|6990|6984|8
1645519310000|2022-02-22 08:41:50|6990|6984|6991.5|6985.5|6991.5|6985.5|6989.5|6983.5|3
1645519320000|2022-02-22 08:42:00|6991|6985|6993|6987|6993|6987|6990.5|6984.5|5
1645519330000|2022-02-22 08:42:10|6992.5|6986.5|6992|6986|6992.5|6986.5|6991.5|6985.5|2
1645519340000|2022-02-22 08:42:20|6991.5|6985.5|6989|6983|6991.5|6985.5|6989|6983|18
1645519350000|2022-02-22 08:42:30|6988.5|6982.5|6989|6983|6989.5|6983.5|6988.5|6982.5|0
1645519360000|2022-02-22 08:42:40|6991|6985|6993|6987|6993|6987|6991|6985|0
1645519370000|2022-02-22 08:42:50|6994|6988|6993|6987|6994|6988|6993|6987|0
1645519380000|2022-02-22 08:43:00|6992.5|6986.5|6991.5|6985.5|6993|6987|6991|6985|1
1645519390000|2022-02-22 08:43:10|6991|6985|6989.5|6983.5|6991.5|6985.5|6989.5|6983.5|0
1645519400000|2022-02-22 08:43:20|6988|6982|6986.5|6980.5|6988|6982|6986.5|6980.5|1
1645519420000|2022-02-22 08:43:40|6987|6981|6987|6981|6987|6981|6987|6981|0
1645519430000|2022-02-22 08:43:50|6986.5|6980.5|6986.5|6980.5|6986.5|6980.5|6986.5|6980.5|0
1645519450000|2022-02-22 08:44:10|6987.4|6981.4|6987.5|6981.5|6987.5|6981.5|6987.4|6981.4|5
1645519460000|2022-02-22 08:44:20|6987|6981|6986|6980|6987|6981|6986|6980|0
1645519470000|2022-02-22 08:44:30|6985|6979|6984.5|6978.5|6985|6979|6984.5|6978.5|0
1645519480000|2022-02-22 08:44:40|6984|6978|6983.5|6977.5|6984|6978|6983.5|6977.5|0
1645519490000|2022-02-22 08:44:50|6984|6978|6984|6978|6985|6979|6984|6978|1
1645519510000|2022-02-22 08:45:10|6984.5|6978.5|6984|6978|6984.5|6978.5|6984|6978|0
1645519520000|2022-02-22 08:45:20|6983.5|6977.5|6983|6977|6983.5|6977.5|6983|6977|1
1645519530000|2022-02-22 08:45:30|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|0
1645519540000|2022-02-22 08:45:40|6982|6976|6982|6976|6982|6976|6982|6976|0
1645519550000|2022-02-22 08:45:50|6981.5|6975.5|6982|6976|6982|6976|6981.5|6975.5|0
1645519560000|2022-02-22 08:46:00|6981.5|6975.5|6982|6976|6982|6976|6981.5|6975.5|0
1645519570000|2022-02-22 08:46:10|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|0
1645519580000|2022-02-22 08:46:20|6981.5|6975.5|6984|6978|6984|6978|6981.5|6975.5|2
1645519590000|2022-02-22 08:46:30|6985|6979|6983.5|6977.5|6985|6979|6983.5|6977.5|1
1645519600000|2022-02-22 08:46:40|6984|6978|6985|6979|6985|6979|6984|6978|0
1645519610000|2022-02-22 08:46:50|6984.5|6978.5|6984.5|6978.5|6985|6979|6984.5|6978.5|0
1645519630000|2022-02-22 08:47:10|6985|6979|6985|6979|6985|6979|6985|6979|0
1645519640000|2022-02-22 08:47:20|6984.5|6978.5|6984.5|6978.5|6984.5|6978.5|6984|6978|0
1645519660000|2022-02-22 08:47:40|6984|6978|6984|6978|6984|6978|6984|6978|0
1645519670000|2022-02-22 08:47:50|6985|6979|6983.5|6977.5|6985|6979|6983.5|6977.5|3
1645519680000|2022-02-22 08:48:00|||||||||1
1645519690000|2022-02-22 08:48:10|6984|6978|6985|6979|6985|6979|6984|6978|1
1645519700000|2022-02-22 08:48:20|6984.9|6978.9|6983.5|6977.5|6984.9|6978.9|6983.5|6977.5|2
1645519720000|2022-02-22 08:48:40|||||||||3
1645519730000|2022-02-22 08:48:50|6981|6975|6981|6975|6981|6975|6981|6975|0
1645519740000|2022-02-22 08:49:00|6979.5|6973.5|6979.5|6973.5|6979.5|6973.5|6979|6973|0
1645519750000|2022-02-22 08:49:10|6979|6973|6979.5|6973.5|6979.5|6973.5|6978.5|6972.5|0
1645519760000|2022-02-22 08:49:20|6979|6973|6979|6973|6979.5|6973.5|6979|6973|0
1645519770000|2022-02-22 08:49:30|6978.5|6972.5|6978.5|6972.5|6979|6973|6978.5|6972.5|0
1645519800000|2022-02-22 08:50:00|6979|6973|6980|6974|6980|6974|6979|6973|0
1645519810000|2022-02-22 08:50:10|6981|6975|6981|6975|6982|6976|6981|6975|0
1645519820000|2022-02-22 08:50:20|6981.5|6975.5|6981.4|6975.4|6981.5|6975.5|6981|6975|0
1645519830000|2022-02-22 08:50:30|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|0
1645519840000|2022-02-22 08:50:40|6981|6975|6980.5|6974.5|6981|6975|6980.5|6974.5|0
1645519850000|2022-02-22 08:50:50|6981.5|6975.5|6981.5|6975.5|6981.5|6975.5|6981.5|6975.5|0
1645519880000|2022-02-22 08:51:20|6981|6975|6981|6975|6981|6975|6981|6975|0
1645519900000|2022-02-22 08:51:40|6981.5|6975.5|6981|6975|6981.5|6975.5|6981|6975|0
1645519910000|2022-02-22 08:51:50|6981.5|6975.5|6981.5|6975.5|6981.5|6975.5|6981|6975|0
1645519920000|2022-02-22 08:52:00|6981|6975|6981.5|6975.5|6982|6976|6981|6975|0
1645519930000|2022-02-22 08:52:10|6982.5|6976.5|6982|6976|6982.5|6976.5|6982|6976|0
1645519940000|2022-02-22 08:52:20|6983.5|6977.5|6982|6976|6983.5|6977.5|6982|6976|0
1645519950000|2022-02-22 08:52:30|6981.9|6975.9|6979|6973|6981.9|6975.9|6979|6973|0
1645519960000|2022-02-22 08:52:40|6978.5|6972.5|6978|6972|6978.5|6972.5|6977.5|6971.5|0
1645519970000|2022-02-22 08:52:50|6977.5|6971.5|6978|6972|6978|6972|6977.5|6971.5|0
1645519990000|2022-02-22 08:53:10|6977.5|6971.5|6983.5|6977.5|6983.5|6977.5|6977.5|6971.5|1
1645520000000|2022-02-22 08:53:20|||||||||2
1645520020000|2022-02-22 08:53:40|6981|6975|6980|6974|6981|6975|6980|6974|0
1645520030000|2022-02-22 08:53:50|6981|6975|6980.5|6974.5|6981|6975|6980.5|6974.5|0
1645520040000|2022-02-22 08:54:00|6980|6974|6979.5|6973.5|6980|6974|6979|6973|0
1645520050000|2022-02-22 08:54:10|6979.4|6973.4|6978.5|6972.5|6979.5|6973.5|6978.5|6972.5|0
1645520070000|2022-02-22 08:54:30|6979|6973|6978|6972|6979|6973|6978|6972|0
1645520080000|2022-02-22 08:54:40|6977.9|6971.9|6978|6972|6978|6972|6977|6971|0
1645520090000|2022-02-22 08:54:50|6977.5|6971.5|6977|6971|6977.5|6971.5|6977|6971|0
1645520100000|2022-02-22 08:55:00|6977.5|6971.5|6978|6972|6978|6972|6977.5|6971.5|0
1645520110000|2022-02-22 08:55:10|6977.5|6971.5|6977|6971|6977.5|6971.5|6977|6971|1
1645520130000|2022-02-22 08:55:30|6976.5|6970.5|6976.5|6970.5|6976.5|6970.5|6976.5|6970.5|1
1645520140000|2022-02-22 08:55:40|6976|6970|6975.5|6969.5|6976|6970|6975.5|6969.5|0
1645520150000|2022-02-22 08:55:50|6976|6970|6976.5|6970.5|6976.5|6970.5|6976|6970|0
1645520170000|2022-02-22 08:56:10|6977|6971|6976.5|6970.5|6977|6971|6976.5|6970.5|0
1645520180000|2022-02-22 08:56:20|6977|6971|6975.5|6969.5|6977|6971|6975.5|6969.5|0
1645520190000|2022-02-22 08:56:30|6975|6969|6974.5|6968.5|6975|6969|6974.5|6968.5|0
1645520210000|2022-02-22 08:56:50|6974|6968|6974|6968|6974|6968|6974|6968|0
1645520220000|2022-02-22 08:57:00|6975|6969|6974|6968|6975|6969|6974|6968|0
1645520230000|2022-02-22 08:57:10|6973.4|6967.4|6971.5|6965.5|6973.4|6967.4|6971.5|6965.5|20
1645520240000|2022-02-22 08:57:20|6971|6965|6971|6965|6971|6965|6971|6965|0
1645520250000|2022-02-22 08:57:30|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|0
1645520260000|2022-02-22 08:57:40|6971|6965|6970.5|6964.5|6971|6965|6970.5|6964.5|0
1645520270000|2022-02-22 08:57:50|6971|6965|6973|6967|6973|6967|6971|6965|1
1645520280000|2022-02-22 08:58:00|6973.5|6967.5|6974|6968|6974|6968|6973|6967|0
1645520290000|2022-02-22 08:58:10|6974.5|6968.5|6975.5|6969.5|6975.5|6969.5|6974|6968|0
1645520300000|2022-02-22 08:58:20|6975|6969|6974.5|6968.5|6975.5|6969.5|6974.5|6968.5|0
1645520320000|2022-02-22 08:58:40|6976.5|6970.5|6976.5|6970.5|6976.5|6970.5|6976.5|6970.5|0
1645520330000|2022-02-22 08:58:50|6977|6971|6977.5|6971.5|6977.5|6971.5|6977|6971|0
1645520340000|2022-02-22 08:59:00|6977|6971|6977|6971|6977|6971|6977|6971|0
1645520350000|2022-02-22 08:59:10|6976|6970|6976.5|6970.5|6976.5|6970.5|6976|6970|0
1645520360000|2022-02-22 08:59:20|6976|6970|6977|6971|6977|6971|6975.5|6969.5|1
1645520370000|2022-02-22 08:59:30|6976.5|6970.5|6977|6971|6977.5|6971.5|6976|6970|0
1645520380000|2022-02-22 08:59:40|6976.5|6970.5|6976|6970|6976.5|6970.5|6976|6970|2
1645520390000|2022-02-22 08:59:50|6975.5|6969.5|6973.5|6967.5|6975.5|6969.5|6973.5|6967.5|0
1645520400000|2022-02-22 09:00:00|6976.5|6970.5|6976.5|6970.5|6976.5|6970.5|6976.5|6970.5|0
1645520410000|2022-02-22 09:00:10|6976|6970|6976|6970|6976|6970|6975.5|6969.5|0
1645520430000|2022-02-22 09:00:30|6975.5|6969.5|6973.5|6967.5|6975.5|6969.5|6973.5|6967.5|0
1645520440000|2022-02-22 09:00:40|6974|6968|6974|6968|6974.5|6968.5|6974|6968|0
1645520450000|2022-02-22 09:00:50|6973.5|6967.5|6973.5|6967.5|6973.5|6967.5|6973.5|6967.5|0
1645520460000|2022-02-22 09:01:00|6974|6968|6974|6968|6975.5|6969.5|6973.5|6967.5|0
1645520470000|2022-02-22 09:01:10|6973.5|6967.5|6973.5|6967.5|6973.5|6967.5|6973.5|6967.5|0
1645520480000|2022-02-22 09:01:20|6974|6968|6973.5|6967.5|6975|6969|6973.5|6967.5|0
1645520490000|2022-02-22 09:01:30|6974|6968|6974.5|6968.5|6974.5|6968.5|6974|6968|0
1645520500000|2022-02-22 09:01:40|6974|6968|6974.5|6968.5|6975|6969|6974|6968|0
1645520510000|2022-02-22 09:01:50|6975|6969|6973.5|6967.5|6975|6969|6972.6|6966.6|0
1645520520000|2022-02-22 09:02:00|6974.5|6968.5|6974.5|6968.5|6974.5|6968.5|6973.5|6967.5|0
1645520540000|2022-02-22 09:02:20|6973.5|6967.5|6973.5|6967.5|6973.5|6967.5|6973.5|6967.5|0
1645520550000|2022-02-22 09:02:30|6972.5|6966.5|6973.5|6967.5|6973.5|6967.5|6972.5|6966.5|0
1645520560000|2022-02-22 09:02:40|6974|6968|6973.5|6967.5|6974|6968|6973.5|6967.5|0
1645520570000|2022-02-22 09:02:50|6973|6967|6972.5|6966.5|6973|6967|6972|6966|0
1645520580000|2022-02-22 09:03:00|6972|6966|6972|6966|6972.5|6966.5|6972|6966|1
1645520590000|2022-02-22 09:03:10|6971|6965|6969.5|6963.5|6971|6965|6969.5|6963.5|0
1645520600000|2022-02-22 09:03:20|6969|6963|6969|6963|6969|6963|6968.5|6962.5|0
1645520610000|2022-02-22 09:03:30|6968.5|6962.5|6968.5|6962.5|6968.5|6962.5|6968.5|6962.5|0
1645520620000|2022-02-22 09:03:40|6969|6963|6969.5|6963.5|6970|6964|6969|6963|0
1645520630000|2022-02-22 09:03:50|6969|6963|6968.5|6962.5|6969.5|6963.5|6968.5|6962.5|1
1645520640000|2022-02-22 09:04:00|6969|6963|6965|6959|6969.5|6963.5|6965|6959|1
1645520660000|2022-02-22 09:04:20|6965.5|6959.5|6965|6959|6965.5|6959.5|6965|6959|0
1645520670000|2022-02-22 09:04:30|6964|6958|6964.5|6958.5|6964.5|6958.5|6964|6958|1
1645520690000|2022-02-22 09:04:50|6964|6958|6964|6958|6964|6958|6964|6958|0
1645520700000|2022-02-22 09:05:00|6964.5|6958.5|6965.5|6959.5|6965.5|6959.5|6964.5|6958.5|0
1645520710000|2022-02-22 09:05:10|6965|6959|6965|6959|6966|6960|6965|6959|1
1645520720000|2022-02-22 09:05:20|6964.5|6958.5|6964.5|6958.5|6965.5|6959.5|6964.5|6958.5|1
1645520730000|2022-02-22 09:05:30|6965|6959|6965|6959|6965|6959|6964.5|6958.5|0
1645520750000|2022-02-22 09:05:50|6964.5|6958.5|6964|6958|6964.5|6958.5|6964|6958|1
1645520760000|2022-02-22 09:06:00|6963.5|6957.5|6966.5|6960.5|6967.5|6961.5|6963.5|6957.5|4
1645520770000|2022-02-22 09:06:10|6965.5|6959.5|6965|6959|6965.5|6959.5|6965|6959|97
1645520780000|2022-02-22 09:06:20|6964.5|6958.5|6964|6958|6964.5|6958.5|6964|6958|0
1645520790000|2022-02-22 09:06:30|6965|6959|6965|6959|6965|6959|6965|6959|2
1645520800000|2022-02-22 09:06:40|6964.5|6958.5|6965|6959|6965|6959|6964.5|6958.5|0
1645520810000|2022-02-22 09:06:50|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|0
1645520850000|2022-02-22 09:07:30|6964.4|6958.4|6965|6959|6965|6959|6964.4|6958.4|0
1645520870000|2022-02-22 09:07:50|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|0
1645520880000|2022-02-22 09:08:00|6964|6958|6964|6958|6964|6958|6964|6958|0
1645520890000|2022-02-22 09:08:10|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|0
1645520910000|2022-02-22 09:08:30|6965|6959|6965.5|6959.5|6965.5|6959.5|6965|6959|0
1645520920000|2022-02-22 09:08:40|6966.5|6960.5|6966|6960|6966.5|6960.5|6966|6960|0
1645520930000|2022-02-22 09:08:50|6966.5|6960.5|6967.5|6961.5|6967.5|6961.5|6966.5|6960.5|0
1645520940000|2022-02-22 09:09:00|6967|6961|6967|6961|6967|6961|6967|6961|0
1645520960000|2022-02-22 09:09:20|6966|6960|6966.5|6960.5|6967|6961|6965|6959|1
1645520970000|2022-02-22 09:09:30|6968|6962|6974|6968|6974|6968|6968|6962|8
1645520980000|2022-02-22 09:09:40|6973|6967|6972.5|6966.5|6974.5|6968.5|6971.5|6965.5|1
1645520990000|2022-02-22 09:09:50|6973|6967|6974.5|6968.5|6974.5|6968.5|6972.4|6966.4|0
1645521000000|2022-02-22 09:10:00|6975|6969|6975|6969|6975.5|6969.5|6975|6969|0
1645521010000|2022-02-22 09:10:10|6975.5|6969.5|6975|6969|6976|6970|6975|6969|0
1645521020000|2022-02-22 09:10:20|6976.5|6970.5|6976|6970|6976.5|6970.5|6975|6969|0
1645521030000|2022-02-22 09:10:30|6976.5|6970.5|6977|6971|6978|6972|6976.5|6970.5|0
1645521040000|2022-02-22 09:10:40|6976|6970|6979.5|6973.5|6980|6974|6976|6970|19
1645521050000|2022-02-22 09:10:50|6979|6973|6975|6969|6979|6973|6975|6969|0
1645521060000|2022-02-22 09:11:00|6972|6962|6970|6964|6972|6964|6968.5|6962|23
1645521070000|2022-02-22 09:11:10|6969|6963|6968.5|6962.5|6969|6963|6967.5|6961.5|1
1645521090000|2022-02-22 09:11:30|6968|6962|6970.5|6964.5|6970.5|6964.5|6968|6962|0
1645521100000|2022-02-22 09:11:40|6969.5|6963.5|6967.5|6961.5|6969.5|6963.5|6967.5|6961.5|0
1645521110000|2022-02-22 09:11:50|6966.5|6960.5|6968.5|6962.5|6968.5|6962.5|6966.5|6960.5|0
1645521120000|2022-02-22 09:12:00|6969|6963|6969.5|6963.5|6970|6964|6968.5|6962.5|0
1645521130000|2022-02-22 09:12:10|6970|6964|6969|6963|6970|6964|6969|6963|0
1645521140000|2022-02-22 09:12:20|6970|6964|6969|6963|6970.5|6964.5|6969|6963|0
1645521150000|2022-02-22 09:12:30|6968.5|6962.5|6967.5|6961.5|6968.5|6962.5|6967.5|6961.5|0
1645521160000|2022-02-22 09:12:40|6967|6961|6965.5|6959.5|6967|6961|6965.5|6959.5|0
1645521170000|2022-02-22 09:12:50|6965|6959|6962|6956|6965|6959|6962|6956|0
1645521180000|2022-02-22 09:13:00|6962.5|6956.5|6964.5|6958.5|6964.5|6958.5|6962.5|6956.5|0
1645521190000|2022-02-22 09:13:10|6964|6958|6965|6959|6965.5|6959.5|6964|6958|0
1645521200000|2022-02-22 09:13:20|6964|6958|6964.5|6958.5|6964.5|6958.5|6964|6958|0
1645521210000|2022-02-22 09:13:30|6963.5|6957.5|6965|6959|6965|6959|6963.5|6957.5|0
1645521220000|2022-02-22 09:13:40|6965.1|6959.1|6965.5|6959.5|6965.5|6959.5|6965.1|6959.1|0
1645521240000|2022-02-22 09:14:00|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|0
1645521250000|2022-02-22 09:14:10|6967|6961|6967|6961|6967|6961|6967|6961|0
1645521260000|2022-02-22 09:14:20|6966.5|6960.5|6964.5|6958.5|6966.5|6960.5|6964.5|6958.5|0
1645521280000|2022-02-22 09:14:40|6965.5|6959.5|6965|6959|6965.5|6959.5|6964.5|6958.5|0
1645521290000|2022-02-22 09:14:50|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|0
1645521300000|2022-02-22 09:15:00|6965.5|6959.5|6965.5|6959.5|6966|6960|6965.5|6959.5|0
1645521310000|2022-02-22 09:15:10|6966|6960|6966|6960|6966|6960|6966|6960|0
1645521320000|2022-02-22 09:15:20|6967.5|6961.5|6966|6960|6967.5|6961.5|6964.6|6958.6|0
1645521330000|2022-02-22 09:15:30|6965.5|6959.5|6964|6958|6965.5|6959.5|6964|6958|0
1645521340000|2022-02-22 09:15:40|6963.5|6957.5|6964.5|6958.5|6964.5|6958.5|6963.5|6957.5|0
1645521350000|2022-02-22 09:15:50|6965|6959|6965.5|6959.5|6966.5|6960.5|6965|6959|0
1645521360000|2022-02-22 09:16:00|6966|6960|6966|6960|6966|6960|6965.5|6959.5|0
1645521370000|2022-02-22 09:16:10|6965.5|6959.5|6966.5|6960.5|6968|6962|6965.5|6959.5|0
1645521380000|2022-02-22 09:16:20|6967|6961|6965.5|6959.5|6967|6961|6965.5|6959.5|0
1645521390000|2022-02-22 09:16:30|6966|6960|6966|6960|6966|6960|6965.5|6959.5|0
1645521410000|2022-02-22 09:16:50|6966.5|6960.5|6965.5|6959.5|6966.5|6960.5|6965.5|6959.5|0
1645521420000|2022-02-22 09:17:00|6966|6960|6963.5|6957.5|6966|6960|6963.5|6957.5|0
1645521430000|2022-02-22 09:17:10|6964|6958|6964|6958|6965|6959|6964|6958|0
1645521440000|2022-02-22 09:17:20|6963.5|6957.5|6962|6956|6963.5|6957.5|6962|6956|0
1645521450000|2022-02-22 09:17:30|6961|6955|6959.5|6953.5|6961|6955|6959|6953|1
1645521460000|2022-02-22 09:17:40|6959|6953|6960|6954|6960.5|6954.5|6959|6953|1
1645521470000|2022-02-22 09:17:50|6959.5|6953.5|6960|6954|6960|6954|6959.5|6953.5|0
1645521480000|2022-02-22 09:18:00|6959.5|6953.5|6960|6954|6960.5|6954.5|6959|6953|5
1645521490000|2022-02-22 09:18:10|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|0
1645521500000|2022-02-22 09:18:20|6961|6955|6961.5|6955.5|6962.5|6956.5|6961|6955|0
1645521510000|2022-02-22 09:18:30|6961|6955|6960.5|6954.5|6961|6955|6960.5|6954.5|1
1645521520000|2022-02-22 09:18:40|6959.6|6953.6|6960|6954|6960.5|6954.5|6959.5|6953.5|0
1645521530000|2022-02-22 09:18:50|6959.5|6953.5|6959.5|6953.5|6960|6954|6959.5|6953.5|0
1645521540000|2022-02-22 09:19:00|6960|6954|6959.5|6953.5|6960|6954|6959.5|6953.5|1
1645521550000|2022-02-22 09:19:10|6960|6954|6959.5|6953.5|6960|6954|6959.5|6953.5|0
1645521560000|2022-02-22 09:19:20|6959|6953|6959|6953|6959|6953|6959|6953|0
1645521570000|2022-02-22 09:19:30|6959.5|6953.5|6959|6953|6959.5|6953.5|6959|6953|0
1645521590000|2022-02-22 09:19:50|6958.5|6952.5|6961|6955|6961|6955|6958.5|6952.5|2
1645521600000|2022-02-22 09:20:00|6960.5|6954.5|6960.5|6954.5|6961|6955|6960|6954|0
1645521610000|2022-02-22 09:20:10|6961|6955|6960|6954|6961|6955|6960|6954|0
1645521620000|2022-02-22 09:20:20|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|2
1645521630000|2022-02-22 09:20:30|6959|6953|6958.5|6952.5|6959|6953|6958.5|6952.5|0
1645521640000|2022-02-22 09:20:40|6959.5|6953.5|6960.5|6954.5|6961.5|6955.5|6959.5|6953.5|1
1645521660000|2022-02-22 09:21:00|6960|6954|6960|6954|6960.5|6954.5|6959.5|6953.5|0
1645521670000|2022-02-22 09:21:10|6962|6956|6961|6955|6962|6956|6961|6955|1
1645521680000|2022-02-22 09:21:20|6961.5|6955.5|6960|6954|6961.5|6955.5|6959.5|6953.5|0
1645521690000|2022-02-22 09:21:30|6960.5|6954.5|6960.5|6954.5|6962|6956|6960.5|6954.5|0
1645521700000|2022-02-22 09:21:40|6960|6954|6961|6955|6961|6955|6960|6954|0
1645521710000|2022-02-22 09:21:50|6960.5|6954.5|6960|6954|6960.5|6954.5|6959.5|6953.5|0
1645521720000|2022-02-22 09:22:00|6960.5|6954.5|6962|6956|6962.5|6956.5|6960.5|6954.5|0
1645521730000|2022-02-22 09:22:10|6961.5|6955.5|6961.5|6955.5|6961.5|6955.5|6961|6955|1
1645521740000|2022-02-22 09:22:20|6962|6956|6962|6956|6963.5|6957.5|6961.5|6955.5|1
1645521750000|2022-02-22 09:22:30|6962.5|6956.5|6962.5|6956.5|6963|6957|6962.5|6956.5|0
1645521760000|2022-02-22 09:22:40|6961.5|6955.5|6960|6954|6961.5|6955.5|6960|6954|72
1645521780000|2022-02-22 09:23:00|6961|6955|6961|6955|6961|6955|6961|6955|0
1645521790000|2022-02-22 09:23:10|6960.5|6954.5|6961|6955|6961|6955|6960.5|6954.5|0
1645521800000|2022-02-22 09:23:20|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|0
1645521810000|2022-02-22 09:23:30|6960|6954|6960.5|6954.5|6960.5|6954.5|6960|6954|0
1645521820000|2022-02-22 09:23:40|6960|6954|6960|6954|6960|6954|6960|6954|0
1645521830000|2022-02-22 09:23:50|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|0
1645521840000|2022-02-22 09:24:00|6960|6954|6960|6954|6960|6954|6960|6954|0
1645521850000|2022-02-22 09:24:10|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|0
1645521870000|2022-02-22 09:24:30|6956.5|6950.5|6955.5|6949.5|6956.5|6950.5|6955.5|6949.5|1
1645521880000|2022-02-22 09:24:40|6956|6950|6955.5|6949.5|6956|6950|6955.5|6949.5|0
1645521900000|2022-02-22 09:25:00|6954.5|6948.5|6949.5|6943.5|6954.5|6948.5|6949.5|6943.5|0
1645521910000|2022-02-22 09:25:10|6950|6944|6951.5|6945.5|6952|6946|6950|6944|1
1645521920000|2022-02-22 09:25:20|6951|6945|6950|6944|6951|6945|6950|6944|0
1645521930000|2022-02-22 09:25:30|||||||||1
1645521940000|2022-02-22 09:25:40|6949.5|6943.5|6950|6944|6950|6944|6949.5|6943.5|0
1645521950000|2022-02-22 09:25:50|6951|6945|6951|6945|6951|6945|6951|6945|1
1645521960000|2022-02-22 09:26:00|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|0
1645521980000|2022-02-22 09:26:20|6952|6946|6951.5|6945.5|6952|6946|6951.5|6945.5|0
1645521990000|2022-02-22 09:26:30|6951|6945|6951.5|6945.5|6952|6946|6951|6945|0
1645522000000|2022-02-22 09:26:40|6952|6946|6951.5|6945.5|6952|6946|6951.5|6945.5|0
1645522010000|2022-02-22 09:26:50|6951|6945|6951|6945|6951|6945|6951|6945|0
1645522020000|2022-02-22 09:27:00|6952|6946|6954.5|6948.5|6955|6949|6952|6946|0
1645522030000|2022-02-22 09:27:10|6952.5|6946.5|6950.5|6944.5|6952.5|6946.5|6950.5|6944.5|0
1645522040000|2022-02-22 09:27:20|6951|6945|6950|6944|6951|6945|6949.5|6943.5|0
1645522050000|2022-02-22 09:27:30|6949.5|6943.5|6944.5|6938.5|6949.5|6943.5|6944.5|6938.5|0
1645522060000|2022-02-22 09:27:40|6944|6938|6946.5|6940.5|6946.5|6940.5|6944|6938|0
1645522070000|2022-02-22 09:27:50|6946|6940|6945.5|6939.5|6946|6940|6945.5|6939.5|0
1645522090000|2022-02-22 09:28:10|6945|6939|6942|6936|6945|6939|6942|6936|1
1645522100000|2022-02-22 09:28:20|6943|6937|6941|6935|6943.5|6937.5|6941|6935|0
1645522110000|2022-02-22 09:28:30|6942.5|6936.5|6941.5|6935.5|6942.5|6936.5|6941|6935|0
1645522120000|2022-02-22 09:28:40|6940.5|6934.5|6940.5|6934.5|6940.5|6934.5|6940|6934|0
1645522130000|2022-02-22 09:28:50|||||||||1
1645522140000|2022-02-22 09:29:00|6941|6935|6941.5|6935.5|6941.5|6935.5|6941|6935|0
1645522160000|2022-02-22 09:29:20|6941|6935|6941|6935|6941|6935|6941|6935|0
1645522170000|2022-02-22 09:29:30|||||||||1
1645522180000|2022-02-22 09:29:40|6940.5|6934.5|6936|6930|6941|6935|6936|6930|1
1645522190000|2022-02-22 09:29:50|6935.5|6929.5|6934|6928|6935.5|6929.5|6934|6928|2
1645522200000|2022-02-22 09:30:00|6935|6929|6936|6930|6936|6930|6935|6929|0
1645522210000|2022-02-22 09:30:10|6937|6931|6937.5|6931.5|6938|6932|6937|6931|1
1645522220000|2022-02-22 09:30:20|6938|6932|6938.5|6932.5|6938.5|6932.5|6938|6932|1
1645522230000|2022-02-22 09:30:30|6938|6932|6937|6931|6938|6932|6935.5|6929.5|0
1645522240000|2022-02-22 09:30:40|6937.5|6931.5|6936|6930|6938|6932|6935.5|6929.5|0
1645522250000|2022-02-22 09:30:50|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935|6929|0
1645522260000|2022-02-22 09:31:00|6936|6930|6936|6930|6936|6930|6936|6930|0
1645522270000|2022-02-22 09:31:10|6935.5|6929.5|6936|6930|6936.5|6930.5|6935.5|6929.5|0
1645522280000|2022-02-22 09:31:20|6936.5|6930.5|6938|6932|6938|6932|6936.5|6930.5|0
1645522300000|2022-02-22 09:31:40|6937|6931|6937|6931|6937|6931|6937|6931|0
1645522310000|2022-02-22 09:31:50|6936|6930|6935.5|6929.5|6936|6930|6935|6929|0
1645522320000|2022-02-22 09:32:00|6936.5|6930.5|6936.5|6930.5|6936.5|6930.5|6936.5|6930.5|0
1645522340000|2022-02-22 09:32:20|6935.5|6929.5|6936|6930|6936|6930|6935.5|6929.5|0
1645522350000|2022-02-22 09:32:30|6935.5|6929.5|6935|6929|6935.5|6929.5|6935|6929|0
1645522370000|2022-02-22 09:32:50|6934.5|6928.5|6934|6928|6934.5|6928.5|6934|6928|0
1645522380000|2022-02-22 09:33:00|6934.5|6928.5|6936|6930|6937|6931|6934.5|6928.5|0
1645522390000|2022-02-22 09:33:10|6937|6931|6938.5|6932.5|6938.5|6932.5|6937|6931|10
1645522400000|2022-02-22 09:33:20|6938.6|6932.6|6940|6934|6942.5|6936.5|6938.6|6932.6|6
1645522410000|2022-02-22 09:33:30|6940.5|6934.5|6942|6936|6942|6936|6940.5|6934.5|0
1645522420000|2022-02-22 09:33:40|6941.5|6935.5|6941.5|6935.5|6942|6936|6941.5|6935.5|0
1645522430000|2022-02-22 09:33:50|6942|6936|6942|6936|6942|6936|6942|6936|0
1645522440000|2022-02-22 09:34:00|6943|6937|6946|6940|6946|6940|6943|6937|1
1645522450000|2022-02-22 09:34:10|6944.5|6938.5|6950|6944|6950|6944|6944|6938|7
1645522460000|2022-02-22 09:34:20|6953.5|6947.5|6952|6946|6953.5|6947.5|6952|6946|7
1645522490000|2022-02-22 09:34:50|6949.5|6943.5|6950|6944|6950|6944|6949.5|6943.5|0
1645522500000|2022-02-22 09:35:00|6950.5|6944.5|6950|6944|6950.5|6944.5|6950|6944|0
1645522510000|2022-02-22 09:35:10|6951.5|6945.5|6952.5|6946.5|6952.5|6946.5|6951.5|6945.5|0
1645522520000|2022-02-22 09:35:20|6953|6947|6955|6949|6955|6949|6953|6947|0
1645522530000|2022-02-22 09:35:30|6956.5|6950.5|6960.5|6954.5|6961.5|6955.5|6956.5|6950.5|0
1645522540000|2022-02-22 09:35:40|6960|6954|6956.5|6950.5|6960|6954|6956.5|6949.5|0
1645522560000|2022-02-22 09:36:00|6958.5|6952.5|6960.5|6954.5|6960.5|6954.5|6958.5|6952.5|0
1645522570000|2022-02-22 09:36:10|6960|6954|6960|6954|6960|6954|6960|6954|0
1645522580000|2022-02-22 09:36:20|6959.5|6953.5|6958.5|6952.5|6959.5|6953.5|6958.5|6952.5|0
1645522590000|2022-02-22 09:36:30|6958|6952|6951.5|6945.5|6958|6952|6951.5|6945.5|0
1645522600000|2022-02-22 09:36:40|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|0
1645522610000|2022-02-22 09:36:50|6952|6946|6952|6946|6952|6946|6952|6946|0
1645522620000|2022-02-22 09:37:00|6949|6943|6948.5|6942.5|6949.5|6943.5|6948.5|6942.5|0
1645522630000|2022-02-22 09:37:10|6948|6942|6949|6943|6949|6943|6948|6942|0
1645522640000|2022-02-22 09:37:20|6949.5|6943.5|6949|6943|6949.5|6943.5|6949|6943|0
1645522650000|2022-02-22 09:37:30|6949.5|6943.5|6949|6943|6949.5|6943.5|6949|6943|0
1645522660000|2022-02-22 09:37:40|6949.5|6943.5|6950.5|6944.5|6950.5|6944.5|6949.5|6943.5|0
1645522680000|2022-02-22 09:38:00|6947.5|6941.5|6947|6941|6947.5|6941.5|6947|6941|0
1645522690000|2022-02-22 09:38:10|6946.5|6940.5|6946|6940|6946.5|6940.5|6946|6940|0
1645522700000|2022-02-22 09:38:20|6947|6941|6945.5|6939.5|6947|6941|6945.5|6939.5|1
1645522720000|2022-02-22 09:38:40|6946|6940|6947|6941|6947|6941|6946|6940|0
1645522740000|2022-02-22 09:39:00|6946.5|6940.5|6946.5|6940.5|6946.5|6940.5|6945.5|6939.5|0
1645522760000|2022-02-22 09:39:20|6947|6941|6948|6942|6948|6942|6946.5|6940.5|0
1645522770000|2022-02-22 09:39:30|6947.5|6941.5|6946|6940|6947.5|6941.5|6946|6940|0
1645522780000|2022-02-22 09:39:40|6945.5|6939.5|6946.5|6940.5|6946.5|6940.5|6945.5|6939.5|0
1645522790000|2022-02-22 09:39:50|6946|6940|6946.5|6940.5|6947.5|6941.5|6946|6940|0
1645522800000|2022-02-22 09:40:00|6946|6940|6948|6942|6948|6942|6946|6940|0
1645522810000|2022-02-22 09:40:10|6948.5|6942.5|6947.5|6941.5|6948.5|6942.5|6947.5|6941.5|0
1645522820000|2022-02-22 09:40:20|6947|6941|6947.5|6941.5|6947.5|6941.5|6947|6941|0
1645522830000|2022-02-22 09:40:30|6947|6941|6947|6941|6947|6941|6947|6941|0
1645522840000|2022-02-22 09:40:40|6947.5|6941.5|6948|6942|6948|6942|6947.5|6941.5|0
1645522850000|2022-02-22 09:40:50|6950.5|6944.5|6951|6945|6951.5|6945.5|6950.5|6944.5|0
1645522860000|2022-02-22 09:41:00|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|0
1645522880000|2022-02-22 09:41:20|6952|6946|6952|6946|6952.5|6946.5|6951.5|6945.5|1
1645522890000|2022-02-22 09:41:30|6951|6945|6950|6944|6951.5|6945.5|6950|6944|0
1645522900000|2022-02-22 09:41:40|6950.5|6944.5|6950|6944|6950.5|6944.5|6950|6944|0
1645522910000|2022-02-22 09:41:50|6950.5|6944.5|6949.5|6943.5|6950.5|6944.5|6949.5|6943.5|0
1645522920000|2022-02-22 09:42:00|6951.5|6945.5|6950.5|6944.5|6951.5|6945.5|6950.5|6944.5|0
1645522930000|2022-02-22 09:42:10|||||||||102
1645522970000|2022-02-22 09:42:50|6950|6944|6948|6942|6950|6944|6948|6942|0
1645522990000|2022-02-22 09:43:10|6947.5|6941.5|6947.5|6941.5|6947.5|6941.5|6947.5|6941.5|0
1645523000000|2022-02-22 09:43:20|6947|6941|6947|6941|6948.5|6942.5|6947|6941|0
1645523010000|2022-02-22 09:43:30|6947.5|6941.5|6947.5|6941.5|6947.5|6941.5|6947.5|6941.5|0
1645523020000|2022-02-22 09:43:40|6946.6|6940.6|6946.5|6940.5|6946.6|6940.6|6946.5|6940.5|0
1645523030000|2022-02-22 09:43:50|6945.5|6939.5|6944.5|6938.5|6946|6940|6944.5|6938.5|0
1645523040000|2022-02-22 09:44:00|6944|6938|6945|6939|6945.5|6939.5|6944|6938|0
1645523050000|2022-02-22 09:44:10|6946|6940|6946|6940|6946|6940|6946|6940|0
1645523060000|2022-02-22 09:44:20|6945|6939|6945|6939|6945|6939|6945|6939|0
1645523100000|2022-02-22 09:45:00|6945.5|6939.5|6946.5|6940.5|6946.5|6940.5|6945.5|6939.5|0
1645523110000|2022-02-22 09:45:10|6946|6940|6946.5|6940.5|6946.5|6940.5|6946|6940|0
1645523120000|2022-02-22 09:45:20|6947|6941|6947|6941|6947.5|6941.5|6947|6941|0
1645523130000|2022-02-22 09:45:30|6946.5|6940.5|6946.5|6940.5|6946.5|6940.5|6946.5|6940.5|0
1645523140000|2022-02-22 09:45:40|6946|6940|6946|6940|6946|6940|6945.5|6939.5|0
1645523150000|2022-02-22 09:45:50|6945.5|6939.5|6946.5|6940.5|6946.5|6940.5|6945.5|6939.5|0
1645523160000|2022-02-22 09:46:00|6947|6941|6947|6941|6947|6941|6946.5|6940.5|0
1645523170000|2022-02-22 09:46:10|6946.5|6940.5|6946.5|6940.5|6946.5|6940.5|6946.5|6940.5|0
1645523200000|2022-02-22 09:46:40|6945.5|6939.5|6949|6943|6949|6943|6945.5|6939.5|0
1645523210000|2022-02-22 09:46:50|6950|6944|6951.5|6945.5|6951.5|6945.5|6950|6944|1
1645523220000|2022-02-22 09:47:00|6951|6945|6951|6945|6951|6945|6951|6945|0
1645523230000|2022-02-22 09:47:10|6950.5|6944.5|6951.5|6945.5|6951.5|6945.5|6950|6944|0
1645523240000|2022-02-22 09:47:20|6950.5|6944.5|6951.5|6945.5|6951.5|6945.5|6950.5|6944.5|0
1645523250000|2022-02-22 09:47:30|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|0
1645523260000|2022-02-22 09:47:40|6951|6945|6951.5|6945.5|6951.5|6945.5|6951|6945|0
1645523270000|2022-02-22 09:47:50|6951|6945|6950.5|6944.5|6951.5|6945.5|6950.5|6944.5|0
1645523280000|2022-02-22 09:48:00|6951|6945|6956|6950|6957|6951|6951|6945|1
1645523290000|2022-02-22 09:48:10|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|0
1645523300000|2022-02-22 09:48:20|6955.5|6949.5|6956.5|6950.5|6956.5|6950.5|6955.5|6949.5|0
1645523340000|2022-02-22 09:49:00|6956|6950|6956.5|6950.5|6957|6951|6956|6950|0
1645523350000|2022-02-22 09:49:10|6957|6951|6957|6951|6957|6951|6957|6951|0
1645523360000|2022-02-22 09:49:20|6957.5|6951.5|6957.5|6951.5|6958|6952|6956.5|6950.5|0
1645523370000|2022-02-22 09:49:30|6958|6952|6957|6951|6958|6952|6956.6|6950.6|0
1645523380000|2022-02-22 09:49:40|6957.5|6951.5|6958.5|6952.5|6958.5|6952.5|6957.5|6951.5|0
1645523390000|2022-02-22 09:49:50|6958|6952|6958|6952|6958|6952|6958|6952|0
1645523400000|2022-02-22 09:50:00|6958.5|6952.5|6959.5|6953.5|6960|6954|6958.5|6952.5|1
1645523410000|2022-02-22 09:50:10|6960|6954|6960|6954|6960|6954|6959.5|6953.5|2
1645523430000|2022-02-22 09:50:30|6961|6955|6962|6956|6962.5|6956.5|6961|6955|2
1645523440000|2022-02-22 09:50:40|6961|6955|6961.5|6955.5|6961.5|6955.5|6960|6954|0
1645523450000|2022-02-22 09:50:50|6961|6955|6961|6955|6961|6955|6961|6955|0
1645523470000|2022-02-22 09:51:10|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959|6953|0
1645523480000|2022-02-22 09:51:20|6959|6953|6959.5|6953.5|6959.5|6953.5|6959|6953|0
1645523490000|2022-02-22 09:51:30|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|0
1645523500000|2022-02-22 09:51:40|6958|6952|6958.5|6952.5|6958.5|6952.5|6955.5|6949.5|0
1645523510000|2022-02-22 09:51:50|6958|6952|6958|6952|6958|6952|6958|6952|0
1645523530000|2022-02-22 09:52:10|6957|6951|6956|6950|6957|6951|6955.5|6949.5|0
1645523540000|2022-02-22 09:52:20|6955.5|6949.5|6957.5|6951.5|6957.5|6951.5|6955.5|6949.5|0
1645523550000|2022-02-22 09:52:30|6958|6952|6959|6953|6959|6953|6958|6952|1
1645523560000|2022-02-22 09:52:40|6958.5|6952.5|6958.5|6952.5|6958.6|6952.6|6958.5|6952.5|0
1645523570000|2022-02-22 09:52:50|6958.1|6952.1|6959|6953|6959|6953|6958|6952|1
1645523580000|2022-02-22 09:53:00|6958.5|6952.5|6959|6953|6959|6953|6958.5|6952.5|0
1645523590000|2022-02-22 09:53:10|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|0
1645523600000|2022-02-22 09:53:20|6959|6953|6959|6953|6959|6953|6959|6953|15
1645523610000|2022-02-22 09:53:30|6958.5|6952.5|6956|6950|6958.5|6952.5|6956|6950|0
1645523620000|2022-02-22 09:53:40|6956.5|6950.5|6957.5|6951.5|6957.5|6951.5|6956.5|6950.5|0
1645523630000|2022-02-22 09:53:50|6956|6950|6955.5|6949.5|6957.5|6951.5|6955.5|6949.5|0
1645523640000|2022-02-22 09:54:00|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|0
1645523660000|2022-02-22 09:54:20|6955|6949|6955|6949|6955|6949|6955|6949|0
1645523670000|2022-02-22 09:54:30|6955.5|6949.5|6954.5|6948.5|6955.5|6949.5|6954.5|6948.5|0
1645523680000|2022-02-22 09:54:40|6955.5|6949.5|6955|6949|6955.5|6949.5|6955|6949|0
1645523690000|2022-02-22 09:54:50|6955.5|6949.5|6954.5|6948.5|6955.5|6949.5|6954.5|6948.5|0
1645523700000|2022-02-22 09:55:00|6955|6949|6952.5|6946.5|6955|6949|6952.5|6946.5|0
1645523710000|2022-02-22 09:55:10|6951.5|6945.5|6952.5|6946.5|6952.5|6946.5|6951.5|6945.5|0
1645523720000|2022-02-22 09:55:20|6953|6947|6950.5|6944.5|6953|6947|6950.5|6944.5|0
1645523730000|2022-02-22 09:55:30|6950|6944|6950|6944|6952|6946|6950|6944|0
1645523740000|2022-02-22 09:55:40|6949.5|6943.5|6949.5|6943.5|6950|6944|6949|6943|0
1645523750000|2022-02-22 09:55:50|6949|6943|6949|6943|6949.5|6943.5|6949|6943|0
1645523760000|2022-02-22 09:56:00|6949.5|6943.5|6949|6943|6949.5|6943.5|6949|6943|5
1645523770000|2022-02-22 09:56:10|6948.5|6942.5|6948.5|6942.5|6949|6943|6948.5|6942.5|6
1645523780000|2022-02-22 09:56:20|||||||||8
1645523790000|2022-02-22 09:56:30|6949|6943|6948.5|6942.5|6950|6944|6948.5|6942.5|6
1645523800000|2022-02-22 09:56:40|6949|6943|6948.5|6942.5|6949|6943|6948.5|6942.5|13
1645523810000|2022-02-22 09:56:50|6949|6943|6949|6943|6949|6943|6949|6943|6
1645523820000|2022-02-22 09:57:00|6949.5|6943.5|6953.5|6947.5|6954|6948|6949.5|6943.5|3
1645523830000|2022-02-22 09:57:10|6954|6948|6953.5|6947.5|6954.5|6948.5|6953.5|6947.5|0
1645523840000|2022-02-22 09:57:20|6952.5|6946.5|6952.5|6946.5|6953|6947|6952.5|6946.5|1
1645523850000|2022-02-22 09:57:30|6953|6947|6952|6946|6953|6947|6952|6946|0
1645523860000|2022-02-22 09:57:40|6952.5|6946.5|6954|6948|6954|6948|6952.5|6946.5|0
1645523870000|2022-02-22 09:57:50|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954|6948|0
1645523880000|2022-02-22 09:58:00|6955|6949|6955|6949|6955.5|6949.5|6954.5|6948.5|0
1645523890000|2022-02-22 09:58:10|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|6955|6949|0
1645523900000|2022-02-22 09:58:20|6954.5|6948.5|6954|6948|6954.5|6948.5|6954|6948|0
1645523910000|2022-02-22 09:58:30|6954.5|6948.5|6954|6948|6954.5|6948.5|6952.5|6946.5|2
1645523920000|2022-02-22 09:58:40|6953.5|6947.5|6950.5|6944.5|6953.5|6947.5|6950.5|6944.5|6
1645523930000|2022-02-22 09:58:50|6949.5|6943.5|6949.5|6943.5|6949.5|6943.5|6949.5|6943.5|1
1645523940000|2022-02-22 09:59:00|||||||||2
1645523950000|2022-02-22 09:59:10|6949|6943|6949|6943|6949|6943|6949|6943|0
1645523960000|2022-02-22 09:59:20|||||||||2
1645523970000|2022-02-22 09:59:30|6951|6945|6951|6945|6951|6945|6951|6945|0
1645523980000|2022-02-22 09:59:40|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|0
1645523990000|2022-02-22 09:59:50|6950.9|6944.9|6953|6947|6953|6947|6950.9|6944.9|0
1645524000000|2022-02-22 10:00:00|6952.9|6946.9|6951.5|6945.5|6953|6947|6951|6945|1
1645524010000|2022-02-22 10:00:10|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|0
1645524020000|2022-02-22 10:00:20|6953|6947|6955|6949|6955|6949|6951.5|6945.5|0
1645524030000|2022-02-22 10:00:30|6955.5|6949.5|6956|6950|6956|6950|6955.5|6949.5|0
1645524040000|2022-02-22 10:00:40|6955.5|6949.5|6953.5|6947.5|6956.5|6950.5|6953.5|6947.5|1
1645524050000|2022-02-22 10:00:50|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|0
1645524060000|2022-02-22 10:01:00|6955|6949|6953.5|6947.5|6955|6949|6953.5|6947.5|0
1645524070000|2022-02-22 10:01:10|6954|6948|6955|6949|6955|6949|6954|6948|0
1645524080000|2022-02-22 10:01:20|6954|6948|6955|6949|6955|6949|6954|6948|0
1645524090000|2022-02-22 10:01:30|6954.5|6948.5|6954|6948|6955|6949|6954|6948|0
1645524100000|2022-02-22 10:01:40|6954.5|6948.5|6953.5|6947.5|6954.5|6948.5|6953.5|6947.5|0
1645524110000|2022-02-22 10:01:50|6954.5|6948.5|6953.5|6947.5|6954.5|6948.5|6952.5|6946.5|0
1645524120000|2022-02-22 10:02:00|6954|6948|6953.5|6947.5|6954.5|6948.5|6953|6947|0
1645524130000|2022-02-22 10:02:10|6954|6948|6954|6948|6954|6948|6953.5|6947.5|0
1645524140000|2022-02-22 10:02:20|6954.5|6948.5|6954.5|6948.5|6955|6949|6954.5|6948.5|0
1645524150000|2022-02-22 10:02:30|6955|6949|6955.5|6949.5|6955.5|6949.5|6955|6949|0
1645524170000|2022-02-22 10:02:50|6956|6950|6955.5|6949.5|6956|6950|6955.5|6949.5|0
1645524180000|2022-02-22 10:03:00|6956|6950|6957|6951|6957|6951|6956|6950|0
1645524190000|2022-02-22 10:03:10|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|0
1645524200000|2022-02-22 10:03:20|6957|6951|6956.5|6950.5|6957|6951|6956.5|6950.5|0
1645524230000|2022-02-22 10:03:50|6957|6951|6957.5|6951.5|6957.5|6951.5|6957|6951|1
1645524240000|2022-02-22 10:04:00|6956.5|6950.5|6957.5|6951.5|6958|6952|6956.5|6950.5|14
1645524250000|2022-02-22 10:04:10|6958|6952|6958|6952|6958|6952|6957.5|6951.5|0
1645524260000|2022-02-22 10:04:20|6957|6951|6957|6951|6957|6951|6957|6951|0
1645524270000|2022-02-22 10:04:30|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|6956|6950|0
1645524280000|2022-02-22 10:04:40|6957|6951|6957|6951|6957|6951|6957|6951|0
1645524290000|2022-02-22 10:04:50|6956.5|6950.5|6956.5|6950.5|6957|6951|6956.5|6950.5|0
1645524300000|2022-02-22 10:05:00|6955|6949|6955.5|6949.5|6956|6950|6955|6949|0
1645524310000|2022-02-22 10:05:10|6955|6949|6955.5|6949.5|6955.5|6949.5|6955|6949|0
1645524320000|2022-02-22 10:05:20|6956|6950|6956|6950|6956.5|6950.5|6955.5|6949.5|0
1645524330000|2022-02-22 10:05:30|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|0
1645524340000|2022-02-22 10:05:40|6955|6949|6955|6949|6955|6949|6955|6949|1
1645524350000|2022-02-22 10:05:50|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|0
1645524360000|2022-02-22 10:06:00|6955|6949|6957|6951|6957|6951|6955|6949|0
1645524390000|2022-02-22 10:06:30|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|2
1645524400000|2022-02-22 10:06:40|6958|6952|6958|6952|6958|6952|6958|6952|0
1645524420000|2022-02-22 10:07:00|6957.5|6951.5|6957.5|6951.5|6957.5|6951.5|6956.5|6950.5|0
1645524430000|2022-02-22 10:07:10|6957|6951|6962.5|6956.5|6962.5|6956.5|6957|6951|7
1645524440000|2022-02-22 10:07:20|6962|6956|6962|6956|6962|6956|6962|6956|0
1645524460000|2022-02-22 10:07:40|6961.6|6955.6|6960.5|6954.5|6961.6|6955.6|6960.5|6954.5|0
1645524490000|2022-02-22 10:08:10|6961|6955|6960.5|6954.5|6961|6955|6960.5|6954.5|0
1645524500000|2022-02-22 10:08:20|6960|6954|6960.5|6954.5|6960.5|6954.5|6960|6954|0
1645524510000|2022-02-22 10:08:30|6960|6954|6959.5|6953.5|6960|6954|6959|6953|0
1645524520000|2022-02-22 10:08:40|6959|6953|6959.5|6953.5|6959.5|6953.5|6958.5|6952.5|0
1645524530000|2022-02-22 10:08:50|6958.5|6952.5|6959|6953|6959|6953|6958.5|6952.5|0
1645524540000|2022-02-22 10:09:00|6959.5|6953.5|6960.5|6954.5|6961.5|6955.5|6958.5|6952.5|0
1645524560000|2022-02-22 10:09:20|6960.1|6954.1|6960.1|6954.1|6960.1|6954.1|6960.1|6954.1|0
1645524570000|2022-02-22 10:09:30|6960|6954|6960.5|6954.5|6960.5|6954.5|6959.5|6953.5|0
1645524580000|2022-02-22 10:09:40|6960|6954|6959|6953|6960|6954|6959|6953|0
1645524590000|2022-02-22 10:09:50|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|0
1645524610000|2022-02-22 10:10:10|6960|6954|6960|6954|6960|6954|6960|6954|0
1645524620000|2022-02-22 10:10:20|6959.6|6953.6|6959.5|6953.5|6959.6|6953.6|6959|6953|328
1645524630000|2022-02-22 10:10:30|6959|6953|6958|6952|6959|6953|6958|6952|7
1645524650000|2022-02-22 10:10:50|6958.5|6952.5|6958.5|6952.5|6959|6953|6958.5|6952.5|2
1645524670000|2022-02-22 10:11:10|6958|6952|6957|6951|6958|6952|6957|6951|0
1645524680000|2022-02-22 10:11:20|6957.5|6951.5|6957|6951|6957.5|6951.5|6957|6951|0
1645524690000|2022-02-22 10:11:30|6957.5|6951.5|6957|6951|6957.5|6951.5|6957|6951|0
1645524710000|2022-02-22 10:11:50|6957.5|6951.5|6957|6951|6958.5|6952.5|6956.5|6950.5|1
1645524720000|2022-02-22 10:12:00|6956.5|6950.5|6957.5|6951.5|6957.5|6951.5|6956.5|6950.5|0
1645524730000|2022-02-22 10:12:10|6956.5|6950.5|6961.1|6955.1|6961.6|6955.6|6956.5|6950.5|7
1645524760000|2022-02-22 10:12:40|6960.6|6954.6|6961.1|6955.1|6961.1|6955.1|6960.6|6954.6|6
1645524770000|2022-02-22 10:12:50|6967.1|6961.1|6969.1|6963.1|6971.6|6965.6|6967|6961|194
1645524780000|2022-02-22 10:13:00|6970.5|6964.5|6970.5|6964.5|6971.6|6965.6|6970.1|6964.1|1
1645524790000|2022-02-22 10:13:10|6972.5|6966.5|6972.6|6966.6|6974.5|6968.5|6972.5|6966.5|10
1645524800000|2022-02-22 10:13:20|6972.1|6966.1|6972.6|6966.6|6973|6967|6971.6|6965.6|0
1645524810000|2022-02-22 10:13:30|6971.6|6965.6|6971.6|6965.6|6971.6|6965.6|6971.1|6965.1|0
1645524820000|2022-02-22 10:13:40|6971.5|6965.5|6973.1|6967.1|6973.6|6967.6|6971.5|6965.5|0
1645524830000|2022-02-22 10:13:50|6973|6967|6973.5|6967.5|6973.5|6967.5|6972.6|6966.6|0
1645524840000|2022-02-22 10:14:00|6972.6|6966.6|6971.6|6965.6|6972.6|6966.6|6971.1|6965.1|0
1645524860000|2022-02-22 10:14:20|6971.1|6965.1|6970.6|6964.6|6971.1|6965.1|6970.6|6964.6|0
1645524880000|2022-02-22 10:14:40|6970.5|6964.5|6970.6|6964.6|6970.6|6964.6|6970.5|6964.5|75
1645524890000|2022-02-22 10:14:50|6970.5|6964.5|6968.1|6962.1|6970.5|6964.5|6968.1|6962.1|0
1645524920000|2022-02-22 10:15:20|6968.6|6962.6|6968.6|6962.6|6969.1|6963.1|6968.6|6962.6|0
1645524930000|2022-02-22 10:15:30|6967.6|6961.6|6967.6|6961.6|6967.6|6961.6|6967.6|6961.6|0
1645524940000|2022-02-22 10:15:40|6967.5|6961.5|6964.6|6958.6|6967.5|6961.5|6964.6|6958.6|0
1645524960000|2022-02-22 10:16:00|6964.1|6958.1|6964.6|6958.6|6965.6|6959.6|6963.6|6957.6|0
1645524980000|2022-02-22 10:16:20|6963.6|6957.6|6962.1|6956.1|6963.6|6957.6|6962.1|6956.1|0
1645524990000|2022-02-22 10:16:30|6962|6956|6959.6|6953.6|6962|6956|6959.6|6953.6|0
1645525000000|2022-02-22 10:16:40|6960.6|6954.6|6960.6|6954.6|6961|6955|6960.6|6954.6|0
1645525010000|2022-02-22 10:16:50|6961.1|6955.1|6960.6|6954.6|6961.1|6955.1|6960.6|6954.6|0
1645525020000|2022-02-22 10:17:00|6961|6955|6961.1|6955.1|6961.1|6955.1|6961|6955|0
1645525040000|2022-02-22 10:17:20|6960.6|6954.6|6960.6|6954.6|6960.6|6954.6|6960.6|6954.6|0
1645525050000|2022-02-22 10:17:30|6961.1|6955.1|6961.1|6955.1|6961.1|6955.1|6961.1|6955.1|0
1645525060000|2022-02-22 10:17:40|6961.6|6955.6|6964.1|6958.1|6964.1|6958.1|6961.6|6955.6|0
1645525080000|2022-02-22 10:18:00|6963.6|6957.6|6964.1|6958.1|6964.1|6958.1|6963.6|6957.6|0
1645525120000|2022-02-22 10:18:40|6965.5|6959.5|6964.5|6958.5|6965.6|6959.6|6964.5|6958.5|0
1645525130000|2022-02-22 10:18:50|6964|6958|6964.6|6958.6|6964.6|6958.6|6964|6958|0
1645525140000|2022-02-22 10:19:00|6964.1|6958.1|6964.1|6958.1|6964.1|6958.1|6964.1|6958.1|0
1645525150000|2022-02-22 10:19:10|6962.5|6956.5|6961.6|6955.6|6962.5|6956.5|6961.6|6955.6|0
1645525170000|2022-02-22 10:19:30|6962.1|6956.1|6961.6|6955.6|6962.6|6956.6|6961.6|6955.6|0
1645525180000|2022-02-22 10:19:40|6961.5|6955.5|6961.6|6955.6|6961.6|6955.6|6961.5|6955.5|0
1645525190000|2022-02-22 10:19:50|6960.6|6954.6|6961.5|6955.5|6962|6956|6960.6|6954.6|0
1645525200000|2022-02-22 10:20:00|6963.5|6957.5|6963.5|6957.5|6964.5|6958.5|6963.5|6957.5|0
1645525210000|2022-02-22 10:20:10|6962|6956|6961.5|6955.5|6962|6956|6961.5|6955.5|0
1645525220000|2022-02-22 10:20:20|6962|6956|6962|6956|6962|6956|6962|6956|0
1645525230000|2022-02-22 10:20:30|6962.5|6956.5|6962|6956|6962.5|6956.5|6962|6956|0
1645525240000|2022-02-22 10:20:40|6962.5|6956.5|6962|6956|6962.5|6956.5|6962|6956|0
1645525250000|2022-02-22 10:20:50|6960.5|6954.5|6959.5|6953.5|6960.5|6954.5|6959.5|6953.5|0
1645525260000|2022-02-22 10:21:00|6959|6953|6960|6954|6960|6954|6959|6953|0
1645525270000|2022-02-22 10:21:10|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|0
1645525280000|2022-02-22 10:21:20|6960|6954|6957.1|6951.1|6960|6954|6957.1|6951.1|0
1645525290000|2022-02-22 10:21:30|6956.1|6950.1|6956|6950|6956.5|6950.5|6955.1|6949.1|1
1645525300000|2022-02-22 10:21:40|6956.1|6950.1|6956.1|6950.1|6956.5|6950.5|6956.1|6950.1|0
1645525310000|2022-02-22 10:21:50|6955.5|6949.5|6955.6|6949.6|6956|6950|6955.1|6949.1|6
1645525320000|2022-02-22 10:22:00|6954.6|6948.6|6956|6950|6957|6951|6954.6|6948.6|0
1645525330000|2022-02-22 10:22:10|6955.5|6949.5|6953.1|6947.1|6955.5|6949.5|6953.1|6947.1|0
1645525340000|2022-02-22 10:22:20|6953.5|6947.5|6953.5|6947.5|6953.5|6947.5|6953.5|6947.5|0
1645525350000|2022-02-22 10:22:30|6953|6947|6953.5|6947.5|6953.5|6947.5|6952|6946|0
1645525360000|2022-02-22 10:22:40|6953|6947|6950|6944|6953|6947|6950|6944|13
1645525370000|2022-02-22 10:22:50|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|0
1645525380000|2022-02-22 10:23:00|6950.6|6944.6|6944.6|6938.6|6950.6|6944.6|6944.1|6938.1|0
1645525390000|2022-02-22 10:23:10|6940.1|6934.1|6943.5|6937.5|6943.5|6937.5|6940.1|6934.1|6
1645525400000|2022-02-22 10:23:20|6944.5|6938.5|6946|6940|6946|6940|6944.5|6938.5|0
1645525410000|2022-02-22 10:23:30|6944.5|6938.5|6943.5|6937.5|6944.6|6938.6|6943.5|6937.5|14
1645525420000|2022-02-22 10:23:40|6942.6|6936.6|6942|6936|6942.6|6936.6|6942|6936|5
1645525430000|2022-02-22 10:23:50|6943|6937|6943|6937|6943|6937|6943|6937|0
1645525440000|2022-02-22 10:24:00|6942.5|6936.5|6942.5|6936.5|6942.5|6936.5|6942.5|6936.5|0
1645525450000|2022-02-22 10:24:10|6943|6937|6943|6937|6943|6937|6942|6936|3
1645525460000|2022-02-22 10:24:20|6944|6938|6944.5|6938.5|6944.5|6938.5|6944|6938|0
1645525470000|2022-02-22 10:24:30|6944|6938|6946.5|6940.5|6946.5|6940.5|6944|6938|0
1645525480000|2022-02-22 10:24:40|6946|6940|6945|6939|6946.5|6940.5|6944.5|6938.5|0
1645525490000|2022-02-22 10:24:50|6945.5|6939.5|6946.5|6940.5|6946.5|6940.5|6945.5|6939.5|0
1645525500000|2022-02-22 10:25:00|6946|6940|6946.5|6940.5|6946.5|6940.5|6946|6940|0
1645525510000|2022-02-22 10:25:10|6947|6941|6947|6941|6947.1|6941.1|6946.5|6940.5|4
1645525530000|2022-02-22 10:25:30|6947.1|6941.1|6947.1|6941.1|6947.1|6941.1|6947.1|6941.1|7
1645525540000|2022-02-22 10:25:40|6947.6|6941.6|6947.5|6941.5|6947.6|6941.6|6947.1|6941.1|1
1645525550000|2022-02-22 10:25:50|6946.6|6940.6|6943.5|6937.5|6946.6|6940.6|6943.5|6937.5|0
1645525560000|2022-02-22 10:26:00|6943.6|6937.6|6944.5|6938.5|6945.5|6939.5|6943.6|6937.6|0
1645525570000|2022-02-22 10:26:10|6944|6938|6944.5|6938.5|6945|6939|6943.5|6937.5|0
1645525580000|2022-02-22 10:26:20|6944|6938|6943.5|6937.5|6944|6938|6943.5|6937.5|0
1645525590000|2022-02-22 10:26:30|6943|6937|6943|6937|6943|6937|6943|6937|0
1645525610000|2022-02-22 10:26:50|6943.5|6937.5|6944.5|6938.5|6944.5|6938.5|6943.5|6937.5|0
1645525620000|2022-02-22 10:27:00|6944.6|6938.6|6945.5|6939.5|6945.5|6939.5|6944.6|6938.6|0
1645525630000|2022-02-22 10:27:10|6944.5|6938.5|6944|6938|6944.5|6938.5|6944|6938|0
1645525640000|2022-02-22 10:27:20|6944.5|6938.5|6945.5|6939.5|6946|6940|6944.1|6938.1|0
1645525660000|2022-02-22 10:27:40|6945|6939|6945.5|6939.5|6945.5|6939.5|6945|6939|0
1645525670000|2022-02-22 10:27:50|6946|6940|6945.1|6939.1|6946|6940|6945|6939|0
1645525680000|2022-02-22 10:28:00|6945.5|6939.5|6944|6938|6945.5|6939.5|6943.5|6937.5|0
1645525690000|2022-02-22 10:28:10|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|0
1645525700000|2022-02-22 10:28:20|6944|6938|6943|6937|6944|6938|6942.5|6936.5|1
1645525710000|2022-02-22 10:28:30|6941.5|6935.5|6942.5|6936.5|6943|6937|6941.1|6935.1|0
1645525720000|2022-02-22 10:28:40|6941.5|6935.5|6942|6936|6942|6936|6941|6935|0
1645525740000|2022-02-22 10:29:00|6942.5|6936.5|6943|6937|6943|6937|6942.5|6936.5|0
1645525750000|2022-02-22 10:29:10|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|0
1645525760000|2022-02-22 10:29:20|6943|6937|6943.5|6937.5|6943.5|6937.5|6943|6937|0
1645525780000|2022-02-22 10:29:40|6944|6938|6944|6938|6944|6938|6943.5|6937.5|0
1645525800000|2022-02-22 10:30:00|6945|6939|6947.5|6941.5|6947.5|6941.5|6944|6938|2
1645525810000|2022-02-22 10:30:10|6947|6941|6947|6941|6947|6941|6947|6941|0
1645525820000|2022-02-22 10:30:20|6947.5|6941.5|6945|6939|6947.5|6941.5|6945|6939|0
1645525830000|2022-02-22 10:30:30|6945.5|6939.5|6946|6940|6946|6940|6945|6939|2
1645525840000|2022-02-22 10:30:40|6946.5|6940.5|6947.5|6941.5|6947.5|6941.5|6946.5|6940.5|0
1645525850000|2022-02-22 10:30:50|6946|6940|6946.5|6940.5|6947.5|6941.5|6946|6940|0
1645525860000|2022-02-22 10:31:00|6946|6940|6945.5|6939.5|6946.5|6940.5|6945.5|6939.5|0
1645525870000|2022-02-22 10:31:10|6946|6940|6946.5|6940.5|6947.5|6941.5|6946|6940|0
1645525880000|2022-02-22 10:31:20|6946|6940|6946|6940|6946|6940|6945.5|6939.5|1
1645525890000|2022-02-22 10:31:30|6946.5|6940.5|6946|6940|6946.5|6940.5|6945.5|6939.5|0
1645525900000|2022-02-22 10:31:40|6945.5|6939.5|6945|6939|6946|6940|6945|6939|1
1645525910000|2022-02-22 10:31:50|6945.5|6939.5|6945.5|6939.5|6946|6940|6944.5|6938.5|10
1645525920000|2022-02-22 10:32:00|6946|6940|6946|6940|6946|6940|6946|6940|0
1645525930000|2022-02-22 10:32:10|6945.5|6939.5|6947.1|6941.1|6947.5|6941.5|6945.5|6939.5|0
1645525940000|2022-02-22 10:32:20|6947.6|6941.6|6950|6944|6950.5|6944.5|6947.6|6941.6|0
1645525950000|2022-02-22 10:32:30|6951|6945|6949|6943|6951|6945|6949|6943|1
1645525960000|2022-02-22 10:32:40|6948.5|6942.5|6947|6941|6948.5|6942.5|6946.5|6940.5|1
1645525970000|2022-02-22 10:32:50|6947.5|6941.5|6947|6941|6947.5|6941.5|6945.5|6939.5|0
1645525980000|2022-02-22 10:33:00|6947.5|6941.5|6947.5|6941.5|6947.5|6941.5|6947|6941|1
1645525990000|2022-02-22 10:33:10|6947|6941|6946|6940|6947|6941|6946|6940|0
1645526000000|2022-02-22 10:33:20|6946.5|6940.5|6946.5|6940.5|6946.5|6940.5|6946|6940|0
1645526010000|2022-02-22 10:33:30|6947|6941|6946|6940|6947|6941|6946|6940|0
1645526030000|2022-02-22 10:33:50|6945.6|6939.6|6945|6939|6945.6|6939.6|6944.5|6938.5|0
1645526040000|2022-02-22 10:34:00|6944.5|6938.5|6944.5|6938.5|6944.5|6938.5|6944.5|6938.5|0
1645526050000|2022-02-22 10:34:10|6943.5|6937.5|6945|6939|6945|6939|6943.5|6937.5|0
1645526070000|2022-02-22 10:34:30|6945.5|6939.5|6945.5|6939.5|6946|6940|6945.5|6939.5|0
1645526080000|2022-02-22 10:34:40|6946|6940|6949|6943|6949|6943|6946|6940|1
1645526090000|2022-02-22 10:34:50|6948|6942|6947.5|6941.5|6948|6942|6947.1|6941.1|0
1645526100000|2022-02-22 10:35:00|6947.1|6941.1|6947.1|6941.1|6947.1|6941.1|6947.1|6941.1|0
1645526110000|2022-02-22 10:35:10|6946.1|6940.1|6946.1|6940.1|6946.1|6940.1|6946.1|6940.1|0
1645526120000|2022-02-22 10:35:20|6945.6|6939.6|6945.6|6939.6|6945.6|6939.6|6945.6|6939.6|0
1645526130000|2022-02-22 10:35:30|6946.1|6940.1|6946.1|6940.1|6946.1|6940.1|6946.1|6940.1|0
1645526140000|2022-02-22 10:35:40|6949.5|6943.5|6950.5|6944.5|6950.5|6944.5|6949.5|6943.5|1
1645526150000|2022-02-22 10:35:50|6950|6944|6950.5|6944.5|6950.5|6944.5|6949.5|6943.5|0
1645526160000|2022-02-22 10:36:00|6951|6945|6951|6945|6951|6945|6951|6945|1
1645526170000|2022-02-22 10:36:10|6951.5|6945.5|6951.5|6945.5|6951.5|6945.5|6951.5|6945.5|1
1645526180000|2022-02-22 10:36:20|6951.1|6945.1|6951|6945|6951.5|6945.5|6951|6945|0
1645526190000|2022-02-22 10:36:30|6949.5|6943.5|6949|6943|6949.5|6943.5|6949|6943|0
1645526200000|2022-02-22 10:36:40|6949.1|6943.1|6952|6946|6952|6946|6949.1|6943.1|0
1645526210000|2022-02-22 10:36:50|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|0
1645526220000|2022-02-22 10:37:00|6950|6944|6947|6941|6950|6944|6947|6941|1
1645526230000|2022-02-22 10:37:10|6947.1|6941.1|6946.5|6940.5|6947.1|6941.1|6946|6940|1
1645526240000|2022-02-22 10:37:20|6947|6941|6946.5|6940.5|6948|6942|6946.5|6940.5|0
1645526250000|2022-02-22 10:37:30|6945.5|6939.5|6948|6942|6948|6942|6945.5|6939.5|0
1645526260000|2022-02-22 10:37:40|6947.5|6941.5|6945.5|6939.5|6947.5|6941.5|6945.5|6939.5|0
1645526280000|2022-02-22 10:38:00|6946|6940|6946.5|6940.5|6946.5|6940.5|6946|6940|138
1645526290000|2022-02-22 10:38:10|6946|6940|6946.5|6940.5|6946.5|6940.5|6946|6940|1
1645526300000|2022-02-22 10:38:20|6946|6940|6945|6939|6946|6940|6945|6939|0
1645526310000|2022-02-22 10:38:30|6944.5|6938.5|6944.5|6938.5|6944.5|6938.5|6943.5|6937.5|0
1645526320000|2022-02-22 10:38:40|6944|6938|6944|6938|6944|6938|6944|6938|0
1645526330000|2022-02-22 10:38:50|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|0
1645526340000|2022-02-22 10:39:00|6944|6938|6946.5|6940.5|6946.5|6940.5|6943.5|6937.5|1
1645526350000|2022-02-22 10:39:10|6945.5|6939.5|6951|6945|6951|6945|6944.5|6938.5|2
1645526360000|2022-02-22 10:39:20|6950|6944|6949.5|6943.5|6951|6945|6949.5|6943.5|1
1645526370000|2022-02-22 10:39:30|6949|6943|6949|6943|6949|6943|6949|6943|0
1645526380000|2022-02-22 10:39:40|6949.5|6943.5|6950.5|6944.5|6951.5|6945.5|6949.5|6943.5|0
1645526390000|2022-02-22 10:39:50|6951.5|6945.5|6950.5|6944.5|6951.5|6945.5|6950.5|6944.5|0
1645526400000|2022-02-22 10:40:00|6951.5|6945.5|6950.5|6944.5|6951.5|6945.5|6950.5|6944.5|0
1645526410000|2022-02-22 10:40:10|6949.6|6943.6|6948|6942|6950.5|6944.5|6948|6942|0
1645526420000|2022-02-22 10:40:20|6948.5|6942.5|6946.5|6940.5|6948.5|6942.5|6946.5|6940.5|0
1645526430000|2022-02-22 10:40:30|6946|6940|6946|6940|6946.5|6940.5|6946|6940|0
1645526440000|2022-02-22 10:40:40|6947|6941|6945|6939|6947|6941|6945|6939|16
1645526450000|2022-02-22 10:40:50|6944.5|6938.5|6945.5|6939.5|6946|6940|6944.5|6938.5|229
1645526460000|2022-02-22 10:41:00|6944.9|6938.9|6943.9|6937.9|6944.9|6938.9|6943.9|6937.9|255
1645526470000|2022-02-22 10:41:10|6944.4|6938.4|6943.9|6937.9|6944.9|6938.9|6943.9|6937.9|0
1645526480000|2022-02-22 10:41:20|6943.4|6937.4|6943.9|6937.9|6943.9|6937.9|6943.4|6937.4|0
1645526490000|2022-02-22 10:41:30|6944.4|6938.4|6945.4|6939.4|6945.4|6939.4|6944.4|6938.4|0
1645526500000|2022-02-22 10:41:40|6945.5|6939.5|6948.4|6942.4|6948.4|6942.4|6945.5|6939.5|0
1645526510000|2022-02-22 10:41:50|6947.9|6941.9|6947.9|6941.9|6947.9|6941.9|6947.4|6941.4|0
1645526520000|2022-02-22 10:42:00|6948.4|6942.4|6948.4|6942.4|6948.4|6942.4|6948.4|6942.4|0
1645526530000|2022-02-22 10:42:10|6948.5|6942.5|6950.9|6944.9|6950.9|6944.9|6948.5|6942.5|0
1645526540000|2022-02-22 10:42:20|6950.4|6944.4|6950.4|6944.4|6950.9|6944.9|6950.4|6944.4|0
1645526550000|2022-02-22 10:42:30|6950.9|6944.9|6950.9|6944.9|6950.9|6944.9|6950.9|6944.9|0
1645526560000|2022-02-22 10:42:40|6947.5|6941.5|6946.9|6940.9|6947.5|6941.5|6946.9|6940.9|1
1645526570000|2022-02-22 10:42:50|6947.9|6941.9|6948.4|6942.4|6948.4|6942.4|6947.4|6941.4|0
1645526580000|2022-02-22 10:43:00|6948|6942|6950.4|6944.4|6950.9|6944.9|6948|6942|18
1645526590000|2022-02-22 10:43:10|6948.4|6942.4|6949.4|6943.4|6949.4|6943.4|6948.4|6942.4|0
1645526600000|2022-02-22 10:43:20|6949.9|6943.9|6949.4|6943.4|6949.9|6943.9|6949.4|6943.4|0
1645526610000|2022-02-22 10:43:30|||||||||2
1645526630000|2022-02-22 10:43:50|6949.5|6943.5|6949.9|6943.9|6949.9|6943.9|6949.5|6943.5|0
1645526640000|2022-02-22 10:44:00|6951.9|6945.9|6951.4|6945.4|6953.4|6947.4|6950.4|6944.4|1
1645526650000|2022-02-22 10:44:10|6950.4|6944.4|6950.9|6944.9|6950.9|6944.9|6950|6944|0
1645526660000|2022-02-22 10:44:20|6950.4|6944.4|6950.9|6944.9|6950.9|6944.9|6950.4|6944.4|0
1645526670000|2022-02-22 10:44:30|6950.4|6944.4|6953.4|6947.4|6953.4|6947.4|6950.4|6944.4|0
1645526680000|2022-02-22 10:44:40|6952.9|6946.9|6952.4|6946.4|6953.4|6947.4|6952.4|6946.4|0
1645526700000|2022-02-22 10:45:00|6951.9|6945.9|6952.4|6946.4|6952.4|6946.4|6951.9|6945.9|0
1645526710000|2022-02-22 10:45:10|6952.5|6946.5|6955.4|6949.4|6956.4|6950.4|6951.4|6945.4|0
1645526720000|2022-02-22 10:45:20|6954.9|6948.9|6954.4|6948.4|6954.9|6948.9|6954.4|6948.4|1
1645526740000|2022-02-22 10:45:40|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|0
1645526750000|2022-02-22 10:45:50|6953.4|6947.4|6949.9|6943.9|6953.4|6947.4|6949.9|6943.9|1
1645526760000|2022-02-22 10:46:00|6951.4|6945.4|6952.4|6946.4|6952.9|6946.9|6949.9|6943.9|1
1645526770000|2022-02-22 10:46:10|6952.9|6946.9|6952.4|6946.4|6952.9|6946.9|6952.4|6946.4|0
1645526780000|2022-02-22 10:46:20|6951.9|6945.9|6951.4|6945.4|6951.9|6945.9|6951.4|6945.4|0
1645526790000|2022-02-22 10:46:30|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|0
1645526800000|2022-02-22 10:46:40|6951.4|6945.4|6951.4|6945.4|6951.4|6945.4|6951.4|6945.4|0
1645526810000|2022-02-22 10:46:50|6951.9|6945.9|6951.4|6945.4|6952.4|6946.4|6951.4|6945.4|0
1645526820000|2022-02-22 10:47:00|6951.5|6945.5|6952.4|6946.4|6952.4|6946.4|6951.4|6945.4|0
1645526850000|2022-02-22 10:47:30|6953.4|6947.4|6952.4|6946.4|6953.4|6947.4|6952.4|6946.4|0
1645526860000|2022-02-22 10:47:40|6952.9|6946.9|6953.4|6947.4|6953.4|6947.4|6952.4|6946.4|0
1645526870000|2022-02-22 10:47:50|6953.9|6947.9|6954.4|6948.4|6954.4|6948.4|6953.9|6947.9|0
1645526880000|2022-02-22 10:48:00|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|6952.9|6946.9|1
1645526890000|2022-02-22 10:48:10|6953.4|6947.4|6954.4|6948.4|6954.4|6948.4|6953.4|6947.4|0
1645526900000|2022-02-22 10:48:20|6953.9|6947.9|6956.4|6950.4|6956.4|6950.4|6953.9|6947.9|0
1645526920000|2022-02-22 10:48:40|6955.4|6949.4|6954.4|6948.4|6955.4|6949.4|6954.4|6948.4|0
1645526930000|2022-02-22 10:48:50|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|0
1645526940000|2022-02-22 10:49:00|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|0
1645526950000|2022-02-22 10:49:10|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|0
1645526960000|2022-02-22 10:49:20|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|1
1645526970000|2022-02-22 10:49:30|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6953.9|6947.9|0
1645526990000|2022-02-22 10:49:50|6954.9|6948.9|6955.4|6949.4|6955.9|6949.9|6954.9|6948.9|0
1645527000000|2022-02-22 10:50:00|6956.4|6950.4|6954.4|6948.4|6956.4|6950.4|6954.4|6948.4|1
1645527010000|2022-02-22 10:50:10|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|0
1645527020000|2022-02-22 10:50:20|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|1
1645527040000|2022-02-22 10:50:40|6954|6948|6955.9|6949.9|6955.9|6949.9|6954|6948|0
1645527050000|2022-02-22 10:50:50|6955.4|6949.4|6953.4|6947.4|6955.4|6949.4|6953.4|6947.4|2
1645527060000|2022-02-22 10:51:00|6954.4|6948.4|6957.5|6951.5|6958.4|6952.4|6954.4|6948.4|3
1645527070000|2022-02-22 10:51:10|6957.9|6951.9|6957.5|6951.5|6959.4|6953.4|6957.5|6951.5|2
1645527090000|2022-02-22 10:51:30|6957.9|6951.9|6957.9|6951.9|6958.4|6952.4|6957.5|6951.5|0
1645527100000|2022-02-22 10:51:40|6958.4|6952.4|6957.9|6951.9|6958.4|6952.4|6957.9|6951.9|0
1645527110000|2022-02-22 10:51:50|6957|6951|6957.5|6951.5|6957.5|6951.5|6957|6951|0
1645527120000|2022-02-22 10:52:00|6957.9|6951.9|6958.5|6952.5|6958.9|6952.9|6957.9|6951.9|0
1645527130000|2022-02-22 10:52:10|6958.9|6952.9|6961.5|6955.5|6961.5|6955.5|6958.5|6952.5|0
1645527140000|2022-02-22 10:52:20|6962.4|6956.4|6962.5|6956.5|6963.4|6957.4|6962|6956|0
1645527150000|2022-02-22 10:52:30|6963|6957|6963.5|6957.5|6964.4|6958.4|6962.5|6956.5|0
1645527160000|2022-02-22 10:52:40|6963.4|6957.4|6960.5|6954.5|6963.4|6957.4|6960.5|6954.5|1
1645527170000|2022-02-22 10:52:50|6960.4|6954.4|6960|6954|6960.4|6954.4|6960|6954|1
1645527180000|2022-02-22 10:53:00|6961.4|6955.4|6963|6957|6963|6957|6961|6955|0
1645527190000|2022-02-22 10:53:10|6962.9|6956.9|6963|6957|6963|6957|6962.4|6956.4|0
1645527200000|2022-02-22 10:53:20|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|0
1645527210000|2022-02-22 10:53:30|6964.4|6958.4|6964.5|6958.5|6964.9|6958.9|6964.4|6958.4|0
1645527220000|2022-02-22 10:53:40|6964.4|6958.4|6964|6958|6964.4|6958.4|6964|6958|0
1645527230000|2022-02-22 10:53:50|6966.4|6960.4|6964.4|6958.4|6966.4|6960.4|6963.4|6957.4|1
1645527240000|2022-02-22 10:54:00|6965|6959|6963.5|6957.5|6965|6959|6963.5|6957.5|5
1645527260000|2022-02-22 10:54:20|6963.9|6957.9|6961.4|6955.4|6963.9|6957.9|6961.4|6955.4|6
1645527270000|2022-02-22 10:54:30|6961.9|6955.9|6963.9|6957.9|6963.9|6957.9|6961.9|6955.9|0
1645527280000|2022-02-22 10:54:40|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|0
1645527290000|2022-02-22 10:54:50|6963|6957|6962.4|6956.4|6963|6957|6962.4|6956.4|0
1645527310000|2022-02-22 10:55:10|6962|6956|6962.4|6956.4|6962.4|6956.4|6962|6956|0
1645527330000|2022-02-22 10:55:30|6962|6956|6962|6956|6962|6956|6962|6956|0
1645527350000|2022-02-22 10:55:50|6961.9|6955.9|6960.5|6954.5|6961.9|6955.9|6959.9|6953.9|1
1645527360000|2022-02-22 10:56:00|6961|6955|6960.4|6954.4|6961|6955|6959.4|6953.4|2
1645527370000|2022-02-22 10:56:10|6960.9|6954.9|6960.9|6954.9|6961.4|6955.4|6960.4|6954.4|0
1645527380000|2022-02-22 10:56:20|6960.4|6954.4|6960.4|6954.4|6960.4|6954.4|6959.4|6953.4|0
1645527400000|2022-02-22 10:56:40|6959.9|6953.9|6959.4|6953.4|6960.4|6954.4|6959.4|6953.4|0
1645527410000|2022-02-22 10:56:50|6960.9|6954.9|6959.9|6953.9|6960.9|6954.9|6958.9|6952.9|0
1645527420000|2022-02-22 10:57:00|6960.4|6954.4|6960|6954|6960.4|6954.4|6960|6954|0
1645527430000|2022-02-22 10:57:10|6959.9|6953.9|6958.9|6952.9|6960.4|6954.4|6958.9|6952.9|0
1645527440000|2022-02-22 10:57:20|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|6956.4|6950.4|0
1645527450000|2022-02-22 10:57:30|6956.5|6950.5|6955.4|6949.4|6956.5|6950.5|6955.4|6949.4|1
1645527460000|2022-02-22 10:57:40|6956.4|6950.4|6956.9|6950.9|6956.9|6950.9|6956.4|6950.4|0
1645527470000|2022-02-22 10:57:50|6957|6951|6958.4|6952.4|6958.4|6952.4|6957|6951|0
1645527480000|2022-02-22 10:58:00|6958.9|6952.9|6958.4|6952.4|6958.9|6952.9|6958.4|6952.4|0
1645527490000|2022-02-22 10:58:10|6958.9|6952.9|6956.9|6950.9|6958.9|6952.9|6956.9|6950.9|0
1645527500000|2022-02-22 10:58:20|6956.4|6950.4|6956.4|6950.4|6956.4|6950.4|6956.4|6950.4|0
1645527510000|2022-02-22 10:58:30|6956.5|6950.5|6957.4|6951.4|6957.4|6951.4|6956.5|6950.5|0
1645527520000|2022-02-22 10:58:40|6957.9|6951.9|6957.9|6951.9|6957.9|6951.9|6957.4|6951.4|0
1645527530000|2022-02-22 10:58:50|6957.5|6951.5|6957.9|6951.9|6959.4|6953.4|6957.4|6951.4|0
1645527540000|2022-02-22 10:59:00|6958.4|6952.4|6958.4|6952.4|6958.4|6952.4|6958.4|6952.4|0
1645527550000|2022-02-22 10:59:10|6958.9|6952.9|6957.9|6951.9|6958.9|6952.9|6957.9|6951.9|0
1645527560000|2022-02-22 10:59:20|6958.4|6952.4|6957.9|6951.9|6958.4|6952.4|6957.9|6951.9|0
1645527570000|2022-02-22 10:59:30|6956.5|6950.5|6958.4|6952.4|6958.4|6952.4|6956.5|6950.5|0
1645527580000|2022-02-22 10:59:40|6958.5|6952.5|6958.5|6952.5|6959.4|6953.4|6958.5|6952.5|0
1645527590000|2022-02-22 10:59:50|6959.4|6953.4|6959|6953|6959.4|6953.4|6959|6953|0
1645527600000|2022-02-22 11:00:00|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|0
1645527610000|2022-02-22 11:00:10|6958|6952|6957.9|6951.9|6958|6952|6957.9|6951.9|7
1645527630000|2022-02-22 11:00:30|6958.4|6952.4|6959.4|6953.4|6959.4|6953.4|6958.4|6952.4|0
1645527640000|2022-02-22 11:00:40|6958|6952|6957.5|6951.5|6958|6952|6957.5|6951.5|3
1645527650000|2022-02-22 11:00:50|6957.9|6951.9|6958.5|6952.5|6958.5|6952.5|6957.5|6951.5|1
1645527660000|2022-02-22 11:01:00|6959|6953|6958.5|6952.5|6959|6953|6958.5|6952.5|0
1645527670000|2022-02-22 11:01:10|6959|6953|6959|6953|6959|6953|6959|6953|0
1645527680000|2022-02-22 11:01:20|6958.5|6952.5|6958|6952|6958.5|6952.5|6958|6952|0
1645527690000|2022-02-22 11:01:30|6958.5|6952.5|6959.5|6953.5|6960|6954|6958.5|6952.5|0
1645527700000|2022-02-22 11:01:40|6960|6954|6959.9|6953.9|6960.4|6954.4|6959.9|6953.9|1
1645527710000|2022-02-22 11:01:50|6960.4|6954.4|6960.4|6954.4|6960.4|6954.4|6960.4|6954.4|0
1645527720000|2022-02-22 11:02:00|6959.9|6953.9|6960.4|6954.4|6960.4|6954.4|6959.9|6953.9|0
1645527730000|2022-02-22 11:02:10|6961.4|6955.4|6961.9|6955.9|6962.4|6956.4|6961.4|6955.4|0
1645527740000|2022-02-22 11:02:20|6962|6956|6960.5|6954.5|6962.4|6956.4|6960.5|6954.5|0
1645527750000|2022-02-22 11:02:30|6960.9|6954.9|6959.9|6953.9|6960.9|6954.9|6959.9|6953.9|0
1645527760000|2022-02-22 11:02:40|6958.9|6952.9|6960.4|6954.4|6960.4|6954.4|6958.9|6952.9|0
1645527770000|2022-02-22 11:02:50|6959.9|6953.9|6959.5|6953.5|6959.9|6953.9|6959|6953|1
1645527780000|2022-02-22 11:03:00|6961.4|6955.4|6959|6953|6961.4|6955.4|6959|6953|49
1645527790000|2022-02-22 11:03:10|6959.5|6953.5|6961.4|6955.4|6961.4|6955.4|6959.5|6953.5|0
1645527800000|2022-02-22 11:03:20|6961.9|6955.9|6960.5|6954.5|6961.9|6955.9|6960.4|6954.4|0
1645527810000|2022-02-22 11:03:30|6960|6954|6960.4|6954.4|6960.5|6954.5|6959.9|6953.9|1
1645527820000|2022-02-22 11:03:40|6960|6954|6960.5|6954.5|6960.5|6954.5|6959.9|6953.9|0
1645527830000|2022-02-22 11:03:50|6959.9|6953.9|6959.5|6953.5|6959.9|6953.9|6959.5|6953.5|0
1645527840000|2022-02-22 11:04:00|6959.9|6953.9|6959.5|6953.5|6960|6954|6959.5|6953.5|0
1645527850000|2022-02-22 11:04:10|6959.4|6953.4|6959.4|6953.4|6959.4|6953.4|6959.4|6953.4|0
1645527860000|2022-02-22 11:04:20|6959.9|6953.9|6959.5|6953.5|6960|6954|6959.5|6953.5|0
1645527870000|2022-02-22 11:04:30|6960|6954|6959|6953|6960|6954|6959|6953|0
1645527890000|2022-02-22 11:04:50|6958.9|6952.9|6952.9|6946.9|6959|6953|6952.9|6946.9|2
1645527900000|2022-02-22 11:05:00|6952|6946|6951.4|6945.4|6952|6946|6950.9|6944.9|1
1645527910000|2022-02-22 11:05:10|6950.9|6944.9|6952.4|6946.4|6952.9|6946.9|6950.9|6944.9|0
1645527920000|2022-02-22 11:05:20|6951.9|6945.9|6950|6944|6952.4|6946.4|6950|6944|0
1645527930000|2022-02-22 11:05:30|6950.4|6944.4|6950.9|6944.9|6951.9|6945.9|6950.4|6944.4|1
1645527940000|2022-02-22 11:05:40|6950.5|6944.5|6950.4|6944.4|6950.5|6944.5|6950.4|6944.4|0
1645527950000|2022-02-22 11:05:50|6948.5|6942.5|6948.9|6942.9|6949.9|6943.9|6948.5|6942.5|0
1645527960000|2022-02-22 11:06:00|6948.4|6942.4|6946.5|6940.5|6948.4|6942.4|6946.5|6940.5|0
1645527970000|2022-02-22 11:06:10|6946.9|6940.9|6948.4|6942.4|6948.5|6942.5|6946.5|6940.5|0
1645527980000|2022-02-22 11:06:20|6948.9|6942.9|6946.9|6940.9|6948.9|6942.9|6946|6940|0
1645528000000|2022-02-22 11:06:40|6947|6941|6948.9|6942.9|6948.9|6942.9|6947|6941|0
1645528010000|2022-02-22 11:06:50|6948.5|6942.5|6948.4|6942.4|6948.5|6942.5|6947.9|6941.9|0
1645528020000|2022-02-22 11:07:00|6948.9|6942.9|6949.4|6943.4|6950|6944|6947.9|6941.9|0
1645528030000|2022-02-22 11:07:10|6949.9|6943.9|6951.4|6945.4|6951.9|6945.9|6949.9|6943.9|0
1645528040000|2022-02-22 11:07:20|6950.9|6944.9|6950.4|6944.4|6951.4|6945.4|6950.4|6944.4|0
1645528060000|2022-02-22 11:07:40|6950.9|6944.9|6949.9|6943.9|6950.9|6944.9|6949.9|6943.9|0
1645528070000|2022-02-22 11:07:50|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|0
1645528080000|2022-02-22 11:08:00|6950.5|6944.5|6951.4|6945.4|6951.4|6945.4|6950.4|6944.4|0
1645528100000|2022-02-22 11:08:20|6951.9|6945.9|6952.9|6946.9|6952.9|6946.9|6951.9|6945.9|0
1645528110000|2022-02-22 11:08:30|6953|6947|6953.4|6947.4|6954.4|6948.4|6952.5|6946.5|0
1645528120000|2022-02-22 11:08:40|6953.9|6947.9|6954.4|6948.4|6954.4|6948.4|6953.9|6947.9|0
1645528130000|2022-02-22 11:08:50|6954.9|6948.9|6954.4|6948.4|6955.4|6949.4|6954|6948|0
1645528140000|2022-02-22 11:09:00|6954|6948|6953.4|6947.4|6954.4|6948.4|6952.5|6946.5|0
1645528150000|2022-02-22 11:09:10|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954|6948|0
1645528160000|2022-02-22 11:09:20|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|0
1645528170000|2022-02-22 11:09:30|6954.4|6948.4|6954.4|6948.4|6954.9|6948.9|6954.4|6948.4|0
1645528180000|2022-02-22 11:09:40|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|0
1645528190000|2022-02-22 11:09:50|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|0
1645528200000|2022-02-22 11:10:00|6954.9|6948.9|6955.9|6949.9|6956.5|6950.5|6954.9|6948.9|0
1645528220000|2022-02-22 11:10:20|6955.4|6949.4|6955.5|6949.5|6955.9|6949.9|6955.4|6949.4|0
1645528230000|2022-02-22 11:10:30|6955.9|6949.9|6955.9|6949.9|6956.4|6950.4|6955.9|6949.9|0
1645528250000|2022-02-22 11:10:50|6955.4|6949.4|6954.9|6948.9|6955.4|6949.4|6954.4|6948.4|0
1645528260000|2022-02-22 11:11:00|6955.4|6949.4|6955.4|6949.4|6955.4|6949.4|6955.4|6949.4|0
1645528270000|2022-02-22 11:11:10|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|0
1645528280000|2022-02-22 11:11:20|6954.4|6948.4|6954.9|6948.9|6954.9|6948.9|6954.4|6948.4|0
1645528290000|2022-02-22 11:11:30|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|0
1645528320000|2022-02-22 11:12:00|6954.9|6948.9|6953.9|6947.9|6954.9|6948.9|6953.4|6947.4|0
1645528330000|2022-02-22 11:12:10|6953.4|6947.4|6953.4|6947.4|6953.9|6947.9|6953.4|6947.4|0
1645528340000|2022-02-22 11:12:20|6953.5|6947.5|6953.4|6947.4|6953.9|6947.9|6953.4|6947.4|0
1645528350000|2022-02-22 11:12:30|6953.9|6947.9|6948.4|6942.4|6953.9|6947.9|6948.4|6942.4|2
1645528360000|2022-02-22 11:12:40|6949.9|6943.9|6948.4|6942.4|6950.4|6944.4|6948.4|6942.4|7
1645528370000|2022-02-22 11:12:50|6947.9|6941.9|6949.4|6943.4|6949.4|6943.4|6947.9|6941.9|0
1645528380000|2022-02-22 11:13:00|6949.9|6943.9|6951.4|6945.4|6951.9|6945.9|6949.9|6943.9|0
1645528390000|2022-02-22 11:13:10|6951.9|6945.9|6952.4|6946.4|6952.4|6946.4|6951.9|6945.9|0
1645528410000|2022-02-22 11:13:30|6951.9|6945.9|6951.4|6945.4|6951.9|6945.9|6951.4|6945.4|0
1645528420000|2022-02-22 11:13:40|6951.5|6945.5|6951.9|6945.9|6951.9|6945.9|6951.5|6945.5|0
1645528430000|2022-02-22 11:13:50|6951.4|6945.4|6953.9|6947.9|6953.9|6947.9|6951.4|6945.4|1
1645528440000|2022-02-22 11:14:00|6953.5|6947.5|6952.9|6946.9|6953.5|6947.5|6952.4|6946.4|0
1645528450000|2022-02-22 11:14:10|6952.4|6946.4|6951.9|6945.9|6952.4|6946.4|6951.9|6945.9|1
1645528470000|2022-02-22 11:14:30|6951.4|6945.4|6951.4|6945.4|6951.4|6945.4|6951.4|6945.4|0
1645528480000|2022-02-22 11:14:40|6948.4|6942.4|6946.4|6940.4|6948.4|6942.4|6946.4|6940.4|7
1645528490000|2022-02-22 11:14:50|6947.9|6941.9|6947.4|6941.4|6947.9|6941.9|6946.9|6940.9|0
1645528500000|2022-02-22 11:15:00|6946.9|6940.9|6946.4|6940.4|6947.9|6941.9|6946.4|6940.4|0
1645528510000|2022-02-22 11:15:10|6946.5|6940.5|6946.4|6940.4|6946.9|6940.9|6946.4|6940.4|0
1645528530000|2022-02-22 11:15:30|6945.9|6939.9|6944.9|6938.9|6945.9|6939.9|6944.9|6938.9|0
1645528540000|2022-02-22 11:15:40|6944.4|6938.4|6943.9|6937.9|6944.4|6938.4|6943.9|6937.9|27
1645528550000|2022-02-22 11:15:50|6944.4|6938.4|6944.9|6938.9|6944.9|6938.9|6944.4|6938.4|1
1645528560000|2022-02-22 11:16:00|6945.4|6939.4|6947.4|6941.4|6947.4|6941.4|6944.4|6938.4|1
1645528570000|2022-02-22 11:16:10|6947.9|6941.9|6947.4|6941.4|6947.9|6941.9|6947.4|6941.4|0
1645528600000|2022-02-22 11:16:40|6948.9|6942.9|6948.9|6942.9|6949.9|6943.9|6948.9|6942.9|0
1645528610000|2022-02-22 11:16:50|6949.4|6943.4|6950.4|6944.4|6950.4|6944.4|6949.4|6943.4|0
1645528620000|2022-02-22 11:17:00|6949.9|6943.9|6951.4|6945.4|6951.4|6945.4|6949.9|6943.9|0
1645528630000|2022-02-22 11:17:10|6952.4|6946.4|6953.5|6947.5|6953.5|6947.5|6951.9|6945.9|0
1645528640000|2022-02-22 11:17:20|6952.5|6946.5|6952.4|6946.4|6953.4|6947.4|6952.4|6946.4|0
1645528650000|2022-02-22 11:17:30|6952.9|6946.9|6952.9|6946.9|6952.9|6946.9|6952.9|6946.9|0
1645528670000|2022-02-22 11:17:50|6952.5|6946.5|6952.4|6946.4|6952.5|6946.5|6952.4|6946.4|0
1645528680000|2022-02-22 11:18:00|6951.9|6945.9|6953.4|6947.4|6953.4|6947.4|6951.9|6945.9|0
1645528690000|2022-02-22 11:18:10|6952.5|6946.5|6953.4|6947.4|6953.4|6947.4|6952.5|6946.5|0
1645528700000|2022-02-22 11:18:20|6952.5|6946.5|6953.4|6947.4|6953.9|6947.9|6952.5|6946.5|0
1645528710000|2022-02-22 11:18:30|6953.9|6947.9|6954.5|6948.5|6955|6949|6953.4|6947.4|0
1645528720000|2022-02-22 11:18:40|6955|6949|6953|6947|6955|6949|6953|6947|0
1645528730000|2022-02-22 11:18:50|6952.9|6946.9|6953.4|6947.4|6953.4|6947.4|6952|6946|0
1645528740000|2022-02-22 11:19:00|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|0
1645528750000|2022-02-22 11:19:10|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|0
1645528760000|2022-02-22 11:19:20|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|0
1645528770000|2022-02-22 11:19:30|6954.5|6948.5|6954.9|6948.9|6954.9|6948.9|6954.4|6948.4|0
1645528800000|2022-02-22 11:20:00|6954.5|6948.5|6954.4|6948.4|6954.9|6948.9|6954.4|6948.4|0
1645528810000|2022-02-22 11:20:10|6954.9|6948.9|6956.9|6950.9|6956.9|6950.9|6954.9|6948.9|0
1645528820000|2022-02-22 11:20:20|6957.5|6951.5|6955.5|6949.5|6957.5|6951.5|6955.5|6949.5|1
1645528830000|2022-02-22 11:20:30|6956|6950|6956|6950|6956.4|6950.4|6956|6950|0
1645528840000|2022-02-22 11:20:40|6956.4|6950.4|6956|6950|6956.4|6950.4|6956|6950|0
1645528850000|2022-02-22 11:20:50|6956.4|6950.4|6954|6948|6956.5|6950.5|6954|6948|2
1645528860000|2022-02-22 11:21:00|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|0
1645528870000|2022-02-22 11:21:10|6954|6948|6954|6948|6954|6948|6954|6948|0
1645528880000|2022-02-22 11:21:20|6953.5|6947.5|6953.4|6947.4|6953.5|6947.5|6953.4|6947.4|1
1645528890000|2022-02-22 11:21:30|6952.9|6946.9|6951.5|6945.5|6952.9|6946.9|6951.5|6945.5|0
1645528900000|2022-02-22 11:21:40|6950.4|6944.4|6949.9|6943.9|6950.4|6944.4|6949.9|6943.9|0
1645528910000|2022-02-22 11:21:50|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|0
1645528920000|2022-02-22 11:22:00|6950.9|6944.9|6953.4|6947.4|6953.4|6947.4|6950.9|6944.9|10
1645528940000|2022-02-22 11:22:20|6952.4|6946.4|6952.9|6946.9|6952.9|6946.9|6952.4|6946.4|0
1645528950000|2022-02-22 11:22:30|6953.4|6947.4|6953.4|6947.4|6953.4|6947.4|6952.9|6946.9|0
1645528960000|2022-02-22 11:22:40|6952.4|6946.4|6952.4|6946.4|6952.4|6946.4|6952.4|6946.4|0
1645528970000|2022-02-22 11:22:50|6952.9|6946.9|6953.4|6947.4|6953.4|6947.4|6952.4|6946.4|0
1645528980000|2022-02-22 11:23:00|6956.9|6950.9|6956.9|6950.9|6957.4|6951.4|6955.9|6949.9|2
1645528990000|2022-02-22 11:23:10|6957|6951|6957.4|6951.4|6957.4|6951.4|6957|6951|0
1645529000000|2022-02-22 11:23:20|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|0
1645529010000|2022-02-22 11:23:30|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|0
1645529020000|2022-02-22 11:23:40|6955.4|6949.4|6956.4|6950.4|6956.4|6950.4|6955.4|6949.4|0
1645529030000|2022-02-22 11:23:50|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|0
1645529040000|2022-02-22 11:24:00|6956.4|6950.4|6956.4|6950.4|6956.4|6950.4|6956.4|6950.4|0
1645529050000|2022-02-22 11:24:10|6955.9|6949.9|6955.9|6949.9|6956.9|6950.9|6955.9|6949.9|0
1645529060000|2022-02-22 11:24:20|6956.4|6950.4|6955.4|6949.4|6956.4|6950.4|6955.4|6949.4|0
1645529070000|2022-02-22 11:24:30|6955|6949|6955.5|6949.5|6956.4|6950.4|6955|6949|0
1645529080000|2022-02-22 11:24:40|6955|6949|6954.9|6948.9|6955.4|6949.4|6954.4|6948.4|0
1645529090000|2022-02-22 11:24:50|6955|6949|6949.9|6943.9|6955.4|6949.4|6949.9|6943.9|0
1645529100000|2022-02-22 11:25:00|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|0
1645529120000|2022-02-22 11:25:20|6949.4|6943.4|6948.9|6942.9|6949.4|6943.4|6948.9|6942.9|0
1645529130000|2022-02-22 11:25:30|6950.4|6944.4|6949.9|6943.9|6950.4|6944.4|6949.4|6943.4|0
1645529140000|2022-02-22 11:25:40|6949|6943|6949.4|6943.4|6949.9|6943.9|6949|6943|0
1645529160000|2022-02-22 11:26:00|6948.9|6942.9|6947|6941|6948.9|6942.9|6946.9|6940.9|0
1645529170000|2022-02-22 11:26:10|6947.4|6941.4|6946.4|6940.4|6947.4|6941.4|6946.4|6940.4|0
1645529180000|2022-02-22 11:26:20|6945.4|6939.4|6945.9|6939.9|6945.9|6939.9|6944.9|6938.9|0
1645529190000|2022-02-22 11:26:30|6945.4|6939.4|6944.9|6938.9|6945.4|6939.4|6944.9|6938.9|1
1645529200000|2022-02-22 11:26:40|6944.4|6938.4|6941|6935|6944.4|6938.4|6941|6935|4
1645529210000|2022-02-22 11:26:50|6940.5|6934.5|6941|6935|6941|6935|6940.5|6934.5|0
1645529220000|2022-02-22 11:27:00|6940.5|6934.5|6942.9|6936.9|6942.9|6936.9|6940.5|6934.5|5
1645529230000|2022-02-22 11:27:10|6942|6936|6942.5|6936.5|6942.5|6936.5|6942|6936|0
1645529240000|2022-02-22 11:27:20|6942|6936|6940.5|6934.5|6942|6936|6940.5|6934.5|14
1645529250000|2022-02-22 11:27:30|6940.9|6934.9|6940.5|6934.5|6940.9|6934.9|6940.5|6934.5|0
1645529260000|2022-02-22 11:27:40|6940.9|6934.9|6941|6935|6941|6935|6940.5|6934.5|0
1645529270000|2022-02-22 11:27:50|6941.5|6935.5|6940.9|6934.9|6941.5|6935.5|6940.5|6934.5|1
1645529280000|2022-02-22 11:28:00|6940.5|6934.5|6940.5|6934.5|6940.9|6934.9|6940.5|6934.5|0
1645529290000|2022-02-22 11:28:10|6940.4|6934.4|6934.4|6928.4|6940.4|6934.4|6934.4|6928.4|11
1645529300000|2022-02-22 11:28:20|6933.4|6927.4|6934.4|6928.4|6934.4|6928.4|6933.4|6927.4|0
1645529310000|2022-02-22 11:28:30|6935.9|6929.9|6934.9|6928.9|6936.4|6930.4|6934.9|6928.9|4
1645529320000|2022-02-22 11:28:40|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|0
1645529330000|2022-02-22 11:28:50|6936.5|6930.5|6938.4|6932.4|6938.4|6932.4|6936.5|6930.5|0
1645529340000|2022-02-22 11:29:00|6939.4|6933.4|6937.4|6931.4|6939.4|6933.4|6937.4|6931.4|1
1645529350000|2022-02-22 11:29:10|6936.9|6930.9|6936.9|6930.9|6936.9|6930.9|6936.9|6930.9|0
1645529360000|2022-02-22 11:29:20|6936.4|6930.4|6934.4|6928.4|6936.4|6930.4|6934.4|6928.4|1
1645529370000|2022-02-22 11:29:30|6934.9|6928.9|6933.9|6927.9|6934.9|6928.9|6933.9|6927.9|0
1645529380000|2022-02-22 11:29:40|6933.4|6927.4|6930.4|6924.4|6933.4|6927.4|6930.4|6924.4|1
1645529390000|2022-02-22 11:29:50|6930.9|6924.9|6931.4|6925.4|6931.4|6925.4|6930.4|6924.4|0
1645529400000|2022-02-22 11:30:00|6932.4|6926.4|6931.9|6925.9|6932.4|6926.4|6931.4|6925.4|1
1645529410000|2022-02-22 11:30:10|6932.4|6926.4|6931.9|6925.9|6932.4|6926.4|6931.9|6925.9|0
1645529420000|2022-02-22 11:30:20|6932.4|6926.4|6933.4|6927.4|6933.9|6927.9|6932.4|6926.4|0
1645529440000|2022-02-22 11:30:40|6932.9|6926.9|6932.9|6926.9|6933.4|6927.4|6932.9|6926.9|0
1645529450000|2022-02-22 11:30:50|6933.4|6927.4|6930.9|6924.9|6933.4|6927.4|6930.9|6924.9|1
1645529470000|2022-02-22 11:31:10|6931.9|6925.9|6930.9|6924.9|6931.9|6925.9|6930.4|6924.4|5
1645529480000|2022-02-22 11:31:20|6930.4|6924.4|6931.4|6925.4|6931.4|6925.4|6930.4|6924.4|0
1645529490000|2022-02-22 11:31:30|6932.4|6926.4|6928.4|6922.4|6932.4|6926.4|6928.4|6922.4|1
1645529500000|2022-02-22 11:31:40|6928.9|6922.9|6927.4|6921.4|6928.9|6922.9|6927.4|6921.4|0
1645529510000|2022-02-22 11:31:50|6926.9|6920.9|6927.5|6921.5|6927.5|6921.5|6926.9|6920.9|0
1645529520000|2022-02-22 11:32:00|6927.9|6921.9|6925.9|6919.9|6929.4|6923.4|6925.4|6919.4|5
1645529530000|2022-02-22 11:32:10|6925.4|6919.4|6925.4|6919.4|6925.4|6919.4|6925.4|6919.4|0
1645529550000|2022-02-22 11:32:30|6925.9|6919.9|6921.9|6915.9|6925.9|6919.9|6921.9|6915.9|12
1645529560000|2022-02-22 11:32:40|6922|6916|6920|6914|6922.4|6916.4|6919.5|6913.5|1
1645529570000|2022-02-22 11:32:50|6919.9|6913.9|6919.9|6913.9|6920|6914|6919.5|6913.5|4
1645529580000|2022-02-22 11:33:00|6919.5|6913.5|6920.9|6914.9|6920.9|6914.9|6919.5|6913.5|2
1645529590000|2022-02-22 11:33:10|6920|6914|6919.9|6913.9|6921.4|6915.4|6919.9|6913.9|0
1645529600000|2022-02-22 11:33:20|6920|6914|6921.4|6915.4|6921.4|6915.4|6920|6914|0
1645529610000|2022-02-22 11:33:30|6920.5|6914.5|6921.4|6915.4|6921.4|6915.4|6920.5|6914.5|1
1645529620000|2022-02-22 11:33:40|6921.9|6915.9|6922|6916|6922.4|6916.4|6921.5|6915.5|1
1645529630000|2022-02-22 11:33:50|6921.9|6915.9|6920.5|6914.5|6921.9|6915.9|6920.5|6914.5|0
1645529640000|2022-02-22 11:34:00|6919.5|6913.5|6917|6911|6919.5|6913.5|6917|6911|3
1645529650000|2022-02-22 11:34:10|6917.4|6911.4|6917|6911|6918.4|6912.4|6917|6911|0
1645529660000|2022-02-22 11:34:20|6916.9|6910.9|6916.5|6910.5|6917.5|6911.5|6916|6910|0
1645529680000|2022-02-22 11:34:40|6917|6911|6921.5|6915.5|6921.5|6915.5|6917|6911|11
1645529690000|2022-02-22 11:34:50|6921.4|6915.4|6921.9|6915.9|6922.9|6916.9|6921.4|6915.4|0
1645529700000|2022-02-22 11:35:00|6922.4|6916.4|6922.4|6916.4|6922.4|6916.4|6922.4|6916.4|1
1645529710000|2022-02-22 11:35:10|6923.4|6917.4|6922.4|6916.4|6923.4|6917.4|6921.9|6915.9|0
1645529720000|2022-02-22 11:35:20|6921.9|6915.9|6921.9|6915.9|6922.4|6916.4|6921.9|6915.9|0
1645529730000|2022-02-22 11:35:30|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|6920.4|6914.4|0
1645529760000|2022-02-22 11:36:00|6921.4|6915.4|6922.4|6916.4|6922.4|6916.4|6921.4|6915.4|0
1645529780000|2022-02-22 11:36:20|6922.5|6916.5|6923.4|6917.4|6923.4|6917.4|6922.5|6916.5|0
1645529790000|2022-02-22 11:36:30|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|0
1645529800000|2022-02-22 11:36:40|6922.9|6916.9|6922.9|6916.9|6922.9|6916.9|6922.9|6916.9|0
1645529810000|2022-02-22 11:36:50|6922.4|6916.4|6920.4|6914.4|6922.9|6916.9|6920.4|6914.4|0
1645529820000|2022-02-22 11:37:00|6920.9|6914.9|6919.4|6913.4|6920.9|6914.9|6919.4|6913.4|1
1645529830000|2022-02-22 11:37:10|6918.9|6912.9|6916.9|6910.9|6918.9|6912.9|6916.9|6910.9|2
1645529840000|2022-02-22 11:37:20|6917.9|6911.9|6918.4|6912.4|6918.9|6912.9|6917.9|6911.9|0
1645529850000|2022-02-22 11:37:30|6919.4|6913.4|6919.9|6913.9|6919.9|6913.9|6918.9|6912.9|0
1645529860000|2022-02-22 11:37:40|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|0
1645529870000|2022-02-22 11:37:50|6919.9|6913.9|6919.9|6913.9|6920.4|6914.4|6919.9|6913.9|0
1645529880000|2022-02-22 11:38:00|6920|6914|6922.9|6916.9|6922.9|6916.9|6920|6914|0
1645529890000|2022-02-22 11:38:10|6920.4|6914.4|6918.4|6912.4|6920.4|6914.4|6918.4|6912.4|0
1645529900000|2022-02-22 11:38:20|6917.9|6911.9|6912.9|6906.9|6917.9|6911.9|6911.9|6905.9|20
1645529910000|2022-02-22 11:38:30|6912.4|6906.4|6908.9|6902.9|6912.9|6906.9|6907.5|6901.5|4
1645529920000|2022-02-22 11:38:40|6909.4|6903.4|6906.9|6900.9|6909.4|6903.4|6906.4|6900.4|10
1645529930000|2022-02-22 11:38:50|6905.9|6899.9|6905.4|6899.4|6905.9|6899.9|6904.9|6898.9|3
1645529940000|2022-02-22 11:39:00|6906.9|6900.9|6908.4|6902.4|6908.4|6902.4|6906.9|6900.9|13
1645529950000|2022-02-22 11:39:10|6909.4|6903.4|6911.4|6905.4|6911.4|6905.4|6909.4|6903.4|1
1645529960000|2022-02-22 11:39:20|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|1
1645529970000|2022-02-22 11:39:30|6909.9|6903.9|6909.9|6903.9|6910.9|6904.9|6909.9|6903.9|0
1645529980000|2022-02-22 11:39:40|6909.4|6903.4|6908.5|6902.5|6909.4|6903.4|6908.5|6902.5|0
1645529990000|2022-02-22 11:39:50|6908.9|6902.9|6910.9|6904.9|6910.9|6904.9|6908.9|6902.9|0
1645530000000|2022-02-22 11:40:00|6911.4|6905.4|6912.4|6906.4|6912.4|6906.4|6911.4|6905.4|0
1645530010000|2022-02-22 11:40:10|6912|6906|6912|6906|6912|6906|6912|6906|0
1645530020000|2022-02-22 11:40:20|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|0
1645530030000|2022-02-22 11:40:30|6913.4|6907.4|6910.9|6904.9|6913.4|6907.4|6910.4|6904.4|0
1645530040000|2022-02-22 11:40:40|6911.4|6905.4|6911.9|6905.9|6911.9|6905.9|6911.4|6905.4|0
1645530050000|2022-02-22 11:40:50|6912.4|6906.4|6911.9|6905.9|6912.4|6906.4|6911.9|6905.9|0
1645530060000|2022-02-22 11:41:00|6912|6906|6913.4|6907.4|6913.9|6907.9|6912|6906|0
1645530070000|2022-02-22 11:41:10|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|6911.9|6905.9|0
1645530080000|2022-02-22 11:41:20|6912.4|6906.4|6912.9|6906.9|6914.9|6908.9|6912.4|6906.4|0
1645530090000|2022-02-22 11:41:30|6910.4|6904.4|6909.4|6903.4|6910.4|6904.4|6907.4|6901.4|20
1645530100000|2022-02-22 11:41:40|6908.4|6902.4|6907.5|6901.5|6908.4|6902.4|6906|6900|1
1645530110000|2022-02-22 11:41:50|6907|6901|6903.4|6897.4|6907|6901|6903.4|6897.4|8
1645530120000|2022-02-22 11:42:00|6904.9|6898.9|6904.9|6898.9|6904.9|6898.9|6904.9|6898.9|0
1645530130000|2022-02-22 11:42:10|6904.4|6898.4|6902.4|6896.4|6904.4|6898.4|6902.4|6896.4|6
1645530140000|2022-02-22 11:42:20|6902.3|6896.3|6899.9|6893.9|6902.3|6896.3|6899.9|6893.9|0
1645530150000|2022-02-22 11:42:30|6899.4|6893.4|6893.9|6887.9|6899.4|6893.4|6893.4|6887.4|3
1645530160000|2022-02-22 11:42:40|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|1
1645530170000|2022-02-22 11:42:50|6893.9|6887.9|6893.9|6887.9|6894.4|6888.4|6893.9|6887.9|2
1645530180000|2022-02-22 11:43:00|6892.4|6886.4|6890.9|6884.9|6892.4|6886.4|6889.4|6883.4|2
1645530190000|2022-02-22 11:43:10|6890.4|6884.4|6890.9|6884.9|6891.9|6885.9|6890.4|6884.4|0
1645530210000|2022-02-22 11:43:30|6892.9|6886.9|6893.9|6887.9|6894.4|6888.4|6892.9|6886.9|2
1645530220000|2022-02-22 11:43:40|||||||||1
1645530230000|2022-02-22 11:43:50|6892.4|6886.4|6891.9|6885.9|6892.9|6886.9|6891.9|6885.9|0
1645530240000|2022-02-22 11:44:00|6892.4|6886.4|6894.9|6888.9|6894.9|6888.9|6892.4|6886.4|3
1645530250000|2022-02-22 11:44:10|6894.4|6888.4|6894.4|6888.4|6894.9|6888.9|6894.4|6888.4|4
1645530260000|2022-02-22 11:44:20|6893.9|6887.9|6888.4|6882.4|6893.9|6887.9|6888.4|6882.4|1
1645530270000|2022-02-22 11:44:30|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|0
1645530280000|2022-02-22 11:44:40|6883.6|6877.6|6882.9|6876.9|6883.6|6877.6|6881.9|6875.9|36
1645530290000|2022-02-22 11:44:50|6882.4|6876.4|6886.4|6880.4|6886.4|6880.4|6882.4|6876.4|5
1645530300000|2022-02-22 11:45:00|6888.9|6882.9|6891.4|6885.4|6891.4|6885.4|6888.9|6882.9|3
1645530310000|2022-02-22 11:45:10|6890.9|6884.9|6887.9|6881.9|6890.9|6884.9|6887.4|6881.4|0
1645530320000|2022-02-22 11:45:20|6888.4|6882.4|6884.4|6878.4|6888.4|6882.4|6883.4|6877.4|1
1645530330000|2022-02-22 11:45:30|6883.4|6877.4|6885.9|6879.9|6886.9|6880.9|6883.4|6877.4|2
1645530340000|2022-02-22 11:45:40|6886.4|6880.4|6885|6879|6887.9|6881.9|6885|6879|3
1645530350000|2022-02-22 11:45:50|6885.4|6879.4|6881.9|6875.9|6885.4|6879.4|6881.9|6875.9|3
1645530360000|2022-02-22 11:46:00|6883.4|6877.4|6883.9|6877.9|6883.9|6877.9|6882.9|6876.9|0
1645530370000|2022-02-22 11:46:10|6884.4|6878.4|6880.9|6874.9|6884.4|6878.4|6880.9|6874.9|1
1645530380000|2022-02-22 11:46:20|6881.4|6875.4|6883.9|6877.9|6883.9|6877.9|6881.4|6875.4|1
1645530390000|2022-02-22 11:46:30|6883.4|6877.4|6879.9|6873.9|6883.9|6877.9|6879.9|6873.9|1
1645530400000|2022-02-22 11:46:40|6879.4|6873.4|6878.4|6872.4|6880.8|6874.8|6878.4|6872.4|0
1645530410000|2022-02-22 11:46:50|6877.9|6871.9|6877.9|6871.9|6880.4|6874.4|6877.4|6871.4|0
1645530420000|2022-02-22 11:47:00|6877.4|6871.4|6881.4|6875.4|6883.4|6877.4|6877.4|6871.4|0
1645530430000|2022-02-22 11:47:10|6880.9|6874.9|6881.4|6875.4|6882.4|6876.4|6880.9|6874.9|0
1645530440000|2022-02-22 11:47:20|6880.9|6874.9|6878.5|6872.5|6880.9|6874.9|6878.5|6872.5|0
1645530450000|2022-02-22 11:47:30|6879.4|6873.4|6879.4|6873.4|6879.9|6873.9|6879.4|6873.4|0
1645530460000|2022-02-22 11:47:40|6879.9|6873.9|6880.4|6874.4|6881.4|6875.4|6879.9|6873.9|0
1645530480000|2022-02-22 11:48:00|6879.4|6873.4|6879.9|6873.9|6880.4|6874.4|6878.4|6872.4|0
1645530490000|2022-02-22 11:48:10|6879|6873|6876.4|6870.4|6879|6873|6876.4|6870.4|1
1645530500000|2022-02-22 11:48:20|6876|6870|6876.5|6870.5|6877|6871|6875.5|6869.5|54
1645530510000|2022-02-22 11:48:30|6876.4|6870.4|6876.5|6870.5|6876.5|6870.5|6876.4|6870.4|0
1645530520000|2022-02-22 11:48:40|6876.4|6870.4|6874.5|6868.5|6876.4|6870.4|6874.5|6868.5|11
1645530530000|2022-02-22 11:48:50|6875|6869|6877.5|6871.5|6877.5|6871.5|6875|6869|9
1645530550000|2022-02-22 11:49:10|6878|6872|6879.5|6873.5|6880|6874|6878|6872|0
1645530560000|2022-02-22 11:49:20|6880|6874|6880.5|6874.5|6881|6875|6880|6874|0
1645530570000|2022-02-22 11:49:30|6878.5|6872.5|6876.9|6870.9|6878.5|6872.5|6876.4|6870.4|15
1645530580000|2022-02-22 11:49:40|6876|6870|6878.4|6872.4|6878.4|6872.4|6876|6870|12
1645530590000|2022-02-22 11:49:50|6877.9|6871.9|6880.4|6874.4|6880.4|6874.4|6877.9|6871.9|0
1645530600000|2022-02-22 11:50:00|6880.9|6874.9|6882.5|6876.5|6883.9|6877.9|6880.9|6874.9|2
1645530610000|2022-02-22 11:50:10|6882.4|6876.4|6882.9|6876.9|6882.9|6876.9|6882|6876|0
1645530620000|2022-02-22 11:50:20|6883|6877|6884|6878|6884|6878|6883|6877|0
1645530630000|2022-02-22 11:50:30|6883.5|6877.5|6882.4|6876.4|6883.5|6877.5|6882.4|6876.4|0
1645530640000|2022-02-22 11:50:40|6882|6876|6882.4|6876.4|6882.4|6876.4|6882|6876|0
1645530650000|2022-02-22 11:50:50|6882|6876|6882.9|6876.9|6882.9|6876.9|6882|6876|0
1645530660000|2022-02-22 11:51:00|6882.5|6876.5|6883.5|6877.5|6883.9|6877.9|6882.5|6876.5|1
1645530670000|2022-02-22 11:51:10|6883|6877|6878.9|6872.9|6883|6877|6878.9|6872.9|1
1645530680000|2022-02-22 11:51:20|6876.4|6870.4|6876|6870|6876.4|6870.4|6876|6870|1
1645530690000|2022-02-22 11:51:30|6877|6871|6876.4|6870.4|6877|6871|6876|6870|13
1645530700000|2022-02-22 11:51:40|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|0
1645530710000|2022-02-22 11:51:50|6877.4|6871.4|6877.4|6871.4|6877.4|6871.4|6877.4|6871.4|0
1645530720000|2022-02-22 11:52:00|6876.5|6870.5|6877.4|6871.4|6877.4|6871.4|6876.5|6870.5|0
1645530730000|2022-02-22 11:52:10|6877.9|6871.9|6883.9|6877.9|6883.9|6877.9|6877.9|6871.9|0
1645530740000|2022-02-22 11:52:20|6883.4|6877.4|6883.9|6877.9|6883.9|6877.9|6883.4|6877.4|0
1645530750000|2022-02-22 11:52:30|6883.4|6877.4|6883.9|6877.9|6883.9|6877.9|6883.4|6877.4|3
1645530760000|2022-02-22 11:52:40|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|0
1645530770000|2022-02-22 11:52:50|6885.9|6879.9|6887.9|6881.9|6887.9|6881.9|6885.4|6879.4|0
1645530780000|2022-02-22 11:53:00|6886.4|6880.4|6885.4|6879.4|6886.4|6880.4|6884.9|6878.9|0
1645530810000|2022-02-22 11:53:30|6886.5|6880.5|6886.4|6880.4|6887.4|6881.4|6886|6880|0
1645530820000|2022-02-22 11:53:40|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|0
1645530830000|2022-02-22 11:53:50|6884.9|6878.9|6885.4|6879.4|6885.4|6879.4|6884.9|6878.9|0
1645530840000|2022-02-22 11:54:00|6886.4|6880.4|6886.4|6880.4|6886.9|6880.9|6886.4|6880.4|0
1645530850000|2022-02-22 11:54:10|6887.4|6881.4|6887.9|6881.9|6887.9|6881.9|6885.4|6879.4|3
1645530860000|2022-02-22 11:54:20|6887|6881|6888.4|6882.4|6888.9|6882.9|6886.9|6880.9|44
1645530870000|2022-02-22 11:54:30|6887.9|6881.9|6885.4|6879.4|6887.9|6881.9|6885.4|6879.4|0
1645530880000|2022-02-22 11:54:40|6884.9|6878.9|6883.9|6877.9|6884.9|6878.9|6883.4|6877.4|0
1645530890000|2022-02-22 11:54:50|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|0
1645530900000|2022-02-22 11:55:00|6884.4|6878.4|6883.4|6877.4|6884.4|6878.4|6883.4|6877.4|0
1645530910000|2022-02-22 11:55:10|6881.5|6875.5|6880.4|6874.4|6881.9|6875.9|6880|6874|1
1645530920000|2022-02-22 11:55:20|6879.4|6873.4|6880.4|6874.4|6880.4|6874.4|6879.4|6873.4|0
1645530930000|2022-02-22 11:55:30|6881.4|6875.4|6884.4|6878.4|6884.4|6878.4|6881.4|6875.4|0
1645530940000|2022-02-22 11:55:40|6888.5|6882.5|6886.9|6880.9|6888.5|6882.5|6886.9|6880.9|17
1645530950000|2022-02-22 11:55:50|6886.4|6880.4|6885.9|6879.9|6886.9|6880.9|6885.9|6879.9|0
1645530960000|2022-02-22 11:56:00|6886|6880|6885.4|6879.4|6886|6880|6883.4|6877.4|1
1645530980000|2022-02-22 11:56:20|6884.4|6878.4|6884.9|6878.9|6884.9|6878.9|6884.4|6878.4|0
1645530990000|2022-02-22 11:56:30|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|0
1645531000000|2022-02-22 11:56:40|6884.9|6878.9|6886.4|6880.4|6886.4|6880.4|6884.9|6878.9|0
1645531010000|2022-02-22 11:56:50|6886.9|6880.9|6888|6882|6888|6882|6886.9|6880.9|0
1645531020000|2022-02-22 11:57:00|6888.4|6882.4|6889.4|6883.4|6890.4|6884.4|6888.4|6882.4|0
1645531030000|2022-02-22 11:57:10|6889.5|6883.5|6889.9|6883.9|6891.4|6885.4|6889.5|6883.5|0
1645531040000|2022-02-22 11:57:20|6888.9|6882.9|6889.9|6883.9|6890.9|6884.9|6888.9|6882.9|0
1645531050000|2022-02-22 11:57:30|6890|6884|6888.4|6882.4|6890.4|6884.4|6888.4|6882.4|0
1645531060000|2022-02-22 11:57:40|6888.5|6882.5|6886.4|6880.4|6888.5|6882.5|6886.4|6880.4|0
1645531070000|2022-02-22 11:57:50|6885.9|6879.9|6884.5|6878.5|6885.9|6879.9|6884|6878|0
1645531080000|2022-02-22 11:58:00|6885|6879|6885|6879|6885|6879|6885|6879|0
1645531090000|2022-02-22 11:58:10|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|1
1645531110000|2022-02-22 11:58:30|6885|6879|6885.4|6879.4|6885.4|6879.4|6884.9|6878.9|0
1645531120000|2022-02-22 11:58:40|6883.5|6877.5|6883.4|6877.4|6883.5|6877.5|6883.4|6877.4|1
1645531130000|2022-02-22 11:58:50|6883.5|6877.5|6884.9|6878.9|6884.9|6878.9|6883.5|6877.5|4
1645531190000|2022-02-22 11:59:50|6885.4|6879.4|6884.9|6878.9|6885.4|6879.4|6884.9|6878.9|0
1645531200000|2022-02-22 12:00:00|6885.4|6879.4|6886.4|6880.4|6886.4|6880.4|6884.5|6878.5|0
1645531210000|2022-02-22 12:00:10|6886.5|6880.5|6886.9|6880.9|6886.9|6880.9|6886.4|6880.4|0
1645531220000|2022-02-22 12:00:20|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|0
1645531230000|2022-02-22 12:00:30|6887.4|6881.4|6889.9|6883.9|6890.4|6884.4|6886.4|6880.4|2
1645531240000|2022-02-22 12:00:40|6890|6884|6892.4|6886.4|6892.4|6886.4|6890|6884|0
1645531250000|2022-02-22 12:00:50|6892.5|6886.5|6891.9|6885.9|6892.5|6886.5|6891.5|6885.5|1
1645531260000|2022-02-22 12:01:00|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|6891.5|6885.5|0
1645531270000|2022-02-22 12:01:10|6892.5|6886.5|6891.4|6885.4|6892.5|6886.5|6891.4|6885.4|0
1645531280000|2022-02-22 12:01:20|6890.5|6884.5|6890.4|6884.4|6891.4|6885.4|6890.4|6884.4|3
1645531290000|2022-02-22 12:01:30|6889.9|6883.9|6893.4|6887.4|6895.4|6889.4|6889.9|6883.9|1
1645531300000|2022-02-22 12:01:40|6892.4|6886.4|6891.4|6885.4|6892.4|6886.4|6890.4|6884.4|0
1645531310000|2022-02-22 12:01:50|6891|6885|6889.9|6883.9|6891|6885|6889.9|6883.9|0
1645531320000|2022-02-22 12:02:00|6889.4|6883.4|6889.9|6883.9|6889.9|6883.9|6889.4|6883.4|0
1645531330000|2022-02-22 12:02:10|6890|6884|6892.4|6886.4|6893.4|6887.4|6890|6884|1
1645531340000|2022-02-22 12:02:20|6891.9|6885.9|6898.4|6892.4|6898.4|6892.4|6891.9|6885.9|2
1645531350000|2022-02-22 12:02:30|6903.4|6897.4|6905.9|6899.9|6906.4|6900.4|6903.4|6897.4|6
1645531360000|2022-02-22 12:02:40|6906.4|6900.4|6906.4|6900.4|6909.9|6903.9|6906.4|6900.4|0
1645531370000|2022-02-22 12:02:50|6906.9|6900.9|6906.4|6900.4|6908.9|6902.9|6905.9|6899.9|3
1645531380000|2022-02-22 12:03:00|6906|6900|6907.9|6901.9|6908.9|6902.9|6906|6900|1
1645531390000|2022-02-22 12:03:10|6908.9|6902.9|6906|6900|6908.9|6902.9|6905.9|6899.9|0
1645531400000|2022-02-22 12:03:20|6906.4|6900.4|6907.4|6901.4|6907.4|6901.4|6906.4|6900.4|0
1645531410000|2022-02-22 12:03:30|6906.9|6900.9|6914.5|6908.5|6914.5|6908.5|6906.9|6900.9|2
1645531420000|2022-02-22 12:03:40|6915.4|6909.4|6914.9|6908.9|6916.5|6910.5|6914.4|6908.4|2
1645531430000|2022-02-22 12:03:50|6915.5|6909.5|6916|6910|6916|6910|6914.5|6908.5|3
1645531440000|2022-02-22 12:04:00|6916.5|6910.5|6919.9|6913.9|6919.9|6913.9|6916.4|6910.4|0
1645531450000|2022-02-22 12:04:10|6919.4|6913.4|6920|6914|6920|6914|6919.4|6913.4|1
1645531460000|2022-02-22 12:04:20|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|0
1645531470000|2022-02-22 12:04:30|6920.4|6914.4|6921.5|6915.5|6924.4|6918.4|6920.4|6914.4|2
1645531480000|2022-02-22 12:04:40|6920.5|6914.5|6920.9|6914.9|6920.9|6914.9|6920.5|6914.5|4
1645531500000|2022-02-22 12:05:00|6925.9|6919.9|6926.9|6920.9|6926.9|6920.9|6925.5|6919.5|16
1645531510000|2022-02-22 12:05:10|6927|6921|6926.4|6920.4|6927.4|6921.4|6925.5|6919.5|2
1645531520000|2022-02-22 12:05:20|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.5|6919.5|0
1645531530000|2022-02-22 12:05:30|6925.4|6919.4|6925.9|6919.9|6925.9|6919.9|6925.4|6919.4|1
1645531540000|2022-02-22 12:05:40|6929.4|6923.4|6927.9|6921.9|6930.4|6924.4|6927.9|6921.9|4
1645531550000|2022-02-22 12:05:50|6927.4|6921.4|6925.5|6919.5|6927.4|6921.4|6925.5|6919.5|0
1645531560000|2022-02-22 12:06:00|6926|6920|6924|6918|6926.4|6920.4|6924|6918|1
1645531570000|2022-02-22 12:06:10|6924.4|6918.4|6920.5|6914.5|6925|6919|6920.5|6914.5|2
1645531580000|2022-02-22 12:06:20|6919.9|6913.9|6919.4|6913.4|6920.4|6914.4|6919.4|6913.4|11
1645531590000|2022-02-22 12:06:30|6919|6913|6918.9|6912.9|6919|6913|6918.9|6912.9|0
1645531600000|2022-02-22 12:06:40|6919.4|6913.4|6923.9|6917.9|6923.9|6917.9|6919.4|6913.4|0
1645531610000|2022-02-22 12:06:50|6924.9|6918.9|6925.4|6919.4|6925.4|6919.4|6924.9|6918.9|0
1645531620000|2022-02-22 12:07:00|6925|6919|6924|6918|6925|6919|6923|6917|0
1645531630000|2022-02-22 12:07:10|6923.5|6917.5|6921.9|6915.9|6923.5|6917.5|6921.4|6915.4|0
1645531640000|2022-02-22 12:07:20|6922|6916|6921.4|6915.4|6922.4|6916.4|6921.4|6915.4|0
1645531650000|2022-02-22 12:07:30|6921.9|6915.9|6920.4|6914.4|6921.9|6915.9|6920.4|6914.4|0
1645531660000|2022-02-22 12:07:40|6920|6914|6920.4|6914.4|6920.4|6914.4|6920|6914|0
1645531670000|2022-02-22 12:07:50|6920.5|6914.5|6922|6916|6922.4|6916.4|6920.5|6914.5|2
1645531680000|2022-02-22 12:08:00|6921.9|6915.9|6916.9|6910.9|6921.9|6915.9|6916.9|6910.9|2
1645531690000|2022-02-22 12:08:10|6915.5|6909.5|6914.9|6908.9|6915.5|6909.5|6914.9|6908.9|2
1645531710000|2022-02-22 12:08:30|6915.4|6909.4|6915.4|6909.4|6915.4|6909.4|6915.4|6909.4|1
1645531720000|2022-02-22 12:08:40|6914.9|6908.9|6909.4|6903.4|6914.9|6908.9|6908.9|6902.9|2
1645531730000|2022-02-22 12:08:50|6908.4|6902.4|6908.9|6902.9|6908.9|6902.9|6908.4|6902.4|0
1645531740000|2022-02-22 12:09:00|6909.9|6903.9|6911.9|6905.9|6912.4|6906.4|6908.9|6902.9|0
1645531750000|2022-02-22 12:09:10|6912.4|6906.4|6912.5|6906.5|6913.4|6907.4|6911.9|6905.9|0
1645531760000|2022-02-22 12:09:20|6912|6906|6912.5|6906.5|6912.5|6906.5|6912|6906|0
1645531770000|2022-02-22 12:09:30|6913.4|6907.4|6912.4|6906.4|6913.4|6907.4|6911.9|6905.9|0
1645531780000|2022-02-22 12:09:40|6913.4|6907.4|6914|6908|6914|6908|6913.4|6907.4|1
1645531790000|2022-02-22 12:09:50|6914.5|6908.5|6912.4|6906.4|6914.5|6908.5|6912.4|6906.4|3
1645531800000|2022-02-22 12:10:00|6912.9|6906.9|6911.4|6905.4|6912.9|6906.9|6909.9|6903.9|50
1645531810000|2022-02-22 12:10:10|6911.9|6905.9|6912.4|6906.4|6912.4|6906.4|6911.9|6905.9|8
1645531820000|2022-02-22 12:10:20|6911.9|6905.9|6911.9|6905.9|6911.9|6905.9|6911.9|6905.9|0
1645531830000|2022-02-22 12:10:30|6911.4|6905.4|6909.4|6903.4|6911.4|6905.4|6909.4|6903.4|1
1645531840000|2022-02-22 12:10:40|6909.9|6903.9|6911.4|6905.4|6912.4|6906.4|6909.9|6903.9|1
1645531850000|2022-02-22 12:10:50|6911.9|6905.9|6911.4|6905.4|6911.9|6905.9|6911.4|6905.4|0
1645531860000|2022-02-22 12:11:00|6910.9|6904.9|6911.4|6905.4|6911.4|6905.4|6910.9|6904.9|0
1645531870000|2022-02-22 12:11:10|6911.9|6905.9|6909.4|6903.4|6911.9|6905.9|6909|6903|8
1645531890000|2022-02-22 12:11:30|6909|6903|6909.4|6903.4|6909.4|6903.4|6909|6903|0
1645531900000|2022-02-22 12:11:40|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|12
1645531910000|2022-02-22 12:11:50|6909.9|6903.9|6909.9|6903.9|6910.9|6904.9|6909.9|6903.9|0
1645531920000|2022-02-22 12:12:00|6908.9|6902.9|6906.4|6900.4|6909.4|6903.4|6905.4|6899.4|5
1645531930000|2022-02-22 12:12:10|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|6906.4|6900.4|0
1645531940000|2022-02-22 12:12:20|6907|6901|6908.4|6902.4|6908.4|6902.4|6907|6901|0
1645531950000|2022-02-22 12:12:30|6908.5|6902.5|6909.9|6903.9|6909.9|6903.9|6908.5|6902.5|0
1645531970000|2022-02-22 12:12:50|6909.4|6903.4|6909.9|6903.9|6909.9|6903.9|6909.4|6903.4|67
1645531980000|2022-02-22 12:13:00|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|6909.9|6903.9|6
1645532000000|2022-02-22 12:13:20|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|10
1645532010000|2022-02-22 12:13:30|6915.4|6909.4|6917.9|6911.9|6917.9|6911.9|6915.4|6909.4|0
1645532020000|2022-02-22 12:13:40|6916.4|6910.4|6915.4|6909.4|6916.4|6910.4|6914.4|6908.4|2
1645532030000|2022-02-22 12:13:50|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|0
1645532040000|2022-02-22 12:14:00|6915.9|6909.9|6914.9|6908.9|6915.9|6909.9|6914.4|6908.4|0
1645532050000|2022-02-22 12:14:10|6915.4|6909.4|6914.9|6908.9|6915.4|6909.4|6913.9|6907.9|0
1645532060000|2022-02-22 12:14:20|6914.4|6908.4|6914.4|6908.4|6914.4|6908.4|6914.4|6908.4|0
1645532070000|2022-02-22 12:14:30|6916.9|6910.9|6919.9|6913.9|6919.9|6913.9|6916.9|6910.9|3
1645532080000|2022-02-22 12:14:40|6919.4|6913.4|6918.9|6912.9|6920.4|6914.4|6918.9|6912.9|0
1645532090000|2022-02-22 12:14:50|6920.4|6914.4|6919.9|6913.9|6920.4|6914.4|6919.9|6913.9|0
1645532100000|2022-02-22 12:15:00|6921.4|6915.4|6920.4|6914.4|6921.4|6915.4|6919.4|6913.4|0
1645532110000|2022-02-22 12:15:10|6920.9|6914.9|6920.4|6914.4|6921.9|6915.9|6920.4|6914.4|104
1645532120000|2022-02-22 12:15:20|6920.9|6914.9|6917.4|6911.4|6920.9|6914.9|6917.4|6911.4|0
1645532130000|2022-02-22 12:15:30|6916.5|6910.5|6915.9|6909.9|6916.5|6910.5|6915.9|6909.9|0
1645532140000|2022-02-22 12:15:40|6915.4|6909.4|6914.9|6908.9|6915.4|6909.4|6914.4|6908.4|0
1645532150000|2022-02-22 12:15:50|6915.9|6909.9|6915.4|6909.4|6915.9|6909.9|6915.4|6909.4|0
1645532160000|2022-02-22 12:16:00|6914|6908|6914.9|6908.9|6914.9|6908.9|6914|6908|0
1645532170000|2022-02-22 12:16:10|6914.5|6908.5|6914|6908|6914.5|6908.5|6914|6908|3
1645532180000|2022-02-22 12:16:20|6913.9|6907.9|6912.4|6906.4|6913.9|6907.9|6912|6906|2
1645532200000|2022-02-22 12:16:40|6912.5|6906.5|6913.4|6907.4|6913.4|6907.4|6912.5|6906.5|0
1645532210000|2022-02-22 12:16:50|6913|6907|6913.4|6907.4|6913.4|6907.4|6912.9|6906.9|0
1645532220000|2022-02-22 12:17:00|6915.4|6909.4|6914.4|6908.4|6916.4|6910.4|6914.4|6908.4|0
1645532230000|2022-02-22 12:17:10|6916.4|6910.4|6917.4|6911.4|6917.4|6911.4|6915.4|6909.4|2
1645532240000|2022-02-22 12:17:20|6916.4|6910.4|6917.9|6911.9|6917.9|6911.9|6915.4|6909.4|0
1645532250000|2022-02-22 12:17:30|6918.4|6912.4|6917.4|6911.4|6918.4|6912.4|6917.4|6911.4|0
1645532260000|2022-02-22 12:17:40|6917.9|6911.9|6914.9|6908.9|6917.9|6911.9|6914.9|6908.9|0
1645532270000|2022-02-22 12:17:50|6916.4|6910.4|6914.9|6908.9|6916.4|6910.4|6914.9|6908.9|0
1645532280000|2022-02-22 12:18:00|6915.4|6909.4|6917.4|6911.4|6917.4|6911.4|6915.4|6909.4|0
1645532290000|2022-02-22 12:18:10|6918.4|6912.4|6917.9|6911.9|6918.4|6912.4|6917.4|6911.4|0
1645532320000|2022-02-22 12:18:40|6918.4|6912.4|6917.9|6911.9|6918.4|6912.4|6917.9|6911.9|0
1645532330000|2022-02-22 12:18:50|6917.4|6911.4|6917.9|6911.9|6917.9|6911.9|6917.4|6911.4|0
1645532340000|2022-02-22 12:19:00|6918|6912|6918.9|6912.9|6919.4|6913.4|6918|6912|0
1645532350000|2022-02-22 12:19:10|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|0
1645532360000|2022-02-22 12:19:20|6918.9|6912.9|6918.9|6912.9|6918.9|6912.9|6918.9|6912.9|0
1645532370000|2022-02-22 12:19:30|6918.4|6912.4|6918.9|6912.9|6918.9|6912.9|6918.4|6912.4|0
1645532380000|2022-02-22 12:19:40|6918.5|6912.5|6914.4|6908.4|6918.5|6912.5|6914.4|6908.4|0
1645532390000|2022-02-22 12:19:50|6914.5|6908.5|6915.4|6909.4|6916.4|6910.4|6914.5|6908.5|0
1645532400000|2022-02-22 12:20:00|6915.9|6909.9|6916.4|6910.4|6916.4|6910.4|6915.9|6909.9|0
1645532410000|2022-02-22 12:20:10|6915.9|6909.9|6913.9|6907.9|6915.9|6909.9|6913.9|6907.9|0
1645532420000|2022-02-22 12:20:20|6914.4|6908.4|6914.4|6908.4|6914.4|6908.4|6914.4|6908.4|19
1645532430000|2022-02-22 12:20:30|6914|6908|6914.4|6908.4|6914.9|6908.9|6914|6908|0
1645532440000|2022-02-22 12:20:40|6913.5|6907.5|6913.9|6907.9|6913.9|6907.9|6913.4|6907.4|0
1645532450000|2022-02-22 12:20:50|6914.9|6908.9|6913.4|6907.4|6914.9|6908.9|6913.4|6907.4|0
1645532460000|2022-02-22 12:21:00|6913.9|6907.9|6913.9|6907.9|6913.9|6907.9|6913.9|6907.9|0
1645532470000|2022-02-22 12:21:10|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|0
1645532480000|2022-02-22 12:21:20|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|0
1645532490000|2022-02-22 12:21:30|6912.4|6906.4|6912|6906|6912.4|6906.4|6912|6906|0
1645532500000|2022-02-22 12:21:40|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6908.5|6902.5|2
1645532510000|2022-02-22 12:21:50|6910.4|6904.4|6910.9|6904.9|6910.9|6904.9|6908|6902|0
1645532520000|2022-02-22 12:22:00|6910.4|6904.4|6909.9|6903.9|6910.4|6904.4|6909.9|6903.9|0
1645532530000|2022-02-22 12:22:10|6908.9|6902.9|6909.5|6903.5|6909.9|6903.9|6908.9|6902.9|0
1645532540000|2022-02-22 12:22:20|6909.9|6903.9|6909.9|6903.9|6910.4|6904.4|6909.4|6903.4|0
1645532550000|2022-02-22 12:22:30|6908.4|6902.4|6908.4|6902.4|6908.4|6902.4|6908.4|6902.4|0
1645532560000|2022-02-22 12:22:40|6908.9|6902.9|6907.9|6901.9|6908.9|6902.9|6907.9|6901.9|0
1645532570000|2022-02-22 12:22:50|6908.4|6902.4|6907.9|6901.9|6908.4|6902.4|6907.9|6901.9|0
1645532580000|2022-02-22 12:23:00|6907.4|6901.4|6906.9|6900.9|6907.9|6901.9|6906.9|6900.9|0
1645532590000|2022-02-22 12:23:10|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|0
1645532610000|2022-02-22 12:23:30|6907.9|6901.9|6907.4|6901.4|6907.9|6901.9|6907.4|6901.4|0
1645532620000|2022-02-22 12:23:40|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|0
1645532640000|2022-02-22 12:24:00|6906.4|6900.4|6902.9|6896.9|6906.9|6900.9|6902.9|6896.9|0
1645532650000|2022-02-22 12:24:10|6902.4|6896.4|6900.4|6894.4|6902.4|6896.4|6899.4|6893.4|0
1645532660000|2022-02-22 12:24:20|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|0
1645532670000|2022-02-22 12:24:30|6900.5|6894.5|6900.4|6894.4|6900.5|6894.5|6899.4|6893.4|4
1645532700000|2022-02-22 12:25:00|6899.9|6893.9|6900.4|6894.4|6901|6895|6898.9|6892.9|1
1645532710000|2022-02-22 12:25:10|6899.9|6893.9|6899.9|6893.9|6900.4|6894.4|6899.9|6893.9|0
1645532720000|2022-02-22 12:25:20|6899.4|6893.4|6896.5|6890.5|6899.9|6893.9|6896.5|6890.5|2
1645532730000|2022-02-22 12:25:30|||||||||1
1645532740000|2022-02-22 12:25:40|6895.4|6889.4|6895.4|6889.4|6895.4|6889.4|6895.4|6889.4|0
1645532780000|2022-02-22 12:26:20|6891.5|6885.5|6893.9|6887.9|6893.9|6887.9|6891.5|6885.5|1
1645532790000|2022-02-22 12:26:30|6894.4|6888.4|6894.4|6888.4|6894.9|6888.9|6894.4|6888.4|0
1645532800000|2022-02-22 12:26:40|6894|6888|6894.4|6888.4|6894.4|6888.4|6894|6888|0
1645532810000|2022-02-22 12:26:50|6893.5|6887.5|6892.5|6886.5|6893.5|6887.5|6892.5|6886.5|1
1645532820000|2022-02-22 12:27:00|6893.4|6887.4|6893.9|6887.9|6894.4|6888.4|6893.4|6887.4|3
1645532830000|2022-02-22 12:27:10|6894.4|6888.4|6894.5|6888.5|6894.5|6888.5|6893.4|6887.4|0
1645532840000|2022-02-22 12:27:20|6894|6888|6891.4|6885.4|6894|6888|6891.4|6885.4|2
1645532850000|2022-02-22 12:27:30|6890.4|6884.4|6893.9|6887.9|6893.9|6887.9|6890.4|6884.4|0
1645532860000|2022-02-22 12:27:40|6893.5|6887.5|6893.5|6887.5|6893.5|6887.5|6893.5|6887.5|0
1645532870000|2022-02-22 12:27:50|6893|6887|6889.5|6883.5|6893|6887|6889.5|6883.5|1
1645532880000|2022-02-22 12:28:00|6890.4|6884.4|6891|6885|6891|6885|6890.4|6884.4|0
1645532890000|2022-02-22 12:28:10|6891.4|6885.4|6891.4|6885.4|6891.9|6885.9|6891.4|6885.4|0
1645532900000|2022-02-22 12:28:20|6890.5|6884.5|6890.5|6884.5|6890.5|6884.5|6890.5|6884.5|0
1645532910000|2022-02-22 12:28:30|6890.4|6884.4|6891.9|6885.9|6891.9|6885.9|6890.4|6884.4|3
1645532920000|2022-02-22 12:28:40|6892.4|6886.4|6893|6887|6893|6887|6891.5|6885.5|0
1645532930000|2022-02-22 12:28:50|6893.9|6887.9|6895.4|6889.4|6895.9|6889.9|6893.9|6887.9|0
1645532940000|2022-02-22 12:29:00|6894.4|6888.4|6893|6887|6894.4|6888.4|6892.4|6886.4|0
1645532950000|2022-02-22 12:29:10|6894.4|6888.4|6893.9|6887.9|6894.4|6888.4|6893.9|6887.9|0
1645532970000|2022-02-22 12:29:30|6893.4|6887.4|6893.9|6887.9|6893.9|6887.9|6893.4|6887.4|0
1645532980000|2022-02-22 12:29:40|6892.9|6886.9|6892.4|6886.4|6892.9|6886.9|6892.4|6886.4|0
1645533000000|2022-02-22 12:30:00|6891.5|6885.5|6891|6885|6891.9|6885.9|6891|6885|0
1645533010000|2022-02-22 12:30:10|6890.5|6884.5|6889.4|6883.4|6890.5|6884.5|6889.4|6883.4|1
1645533020000|2022-02-22 12:30:20|6889|6883|6888.5|6882.5|6889.5|6883.5|6888.5|6882.5|1
1645533030000|2022-02-22 12:30:30|6890.4|6884.4|6889|6883|6890.4|6884.4|6888.9|6882.9|10
1645533040000|2022-02-22 12:30:40|6889.9|6883.9|6893|6887|6893|6887|6889.5|6883.5|1
1645533060000|2022-02-22 12:31:00|6892.9|6886.9|6892.5|6886.5|6892.9|6886.9|6891.5|6885.5|1
1645533090000|2022-02-22 12:31:30|6892|6886|6892|6886|6892|6886|6892|6886|0
1645533110000|2022-02-22 12:31:50|6891.5|6885.5|6890.4|6884.4|6891.5|6885.5|6890.4|6884.4|2
1645533120000|2022-02-22 12:32:00|6889.9|6883.9|6890.4|6884.4|6890.4|6884.4|6888.9|6882.9|2
1645533130000|2022-02-22 12:32:10|6890|6884|6891|6885|6891|6885|6890|6884|0
1645533140000|2022-02-22 12:32:20|6891.5|6885.5|6892.5|6886.5|6892.5|6886.5|6891.5|6885.5|0
1645533150000|2022-02-22 12:32:30|6892|6886|6892.4|6886.4|6892.4|6886.4|6892|6886|0
1645533160000|2022-02-22 12:32:40|6892|6886|6892.4|6886.4|6892.4|6886.4|6892|6886|50
1645533170000|2022-02-22 12:32:50|||||||||17
1645533180000|2022-02-22 12:33:00|6892|6886|6892|6886|6892|6886|6892|6886|0
1645533190000|2022-02-22 12:33:10|6891.9|6885.9|6890.4|6884.4|6891.9|6885.9|6890.4|6884.4|0
1645533200000|2022-02-22 12:33:20|6889.5|6883.5|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|4
1645533210000|2022-02-22 12:33:30|6889|6883|6889.4|6883.4|6889.4|6883.4|6888.4|6882.4|21
1645533230000|2022-02-22 12:33:50|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|0
1645533260000|2022-02-22 12:34:20|6890.9|6884.9|6891.4|6885.4|6891.4|6885.4|6890.9|6884.9|0
1645533270000|2022-02-22 12:34:30|6890.9|6884.9|6890.4|6884.4|6890.9|6884.9|6890.4|6884.4|0
1645533290000|2022-02-22 12:34:50|6888.4|6882.4|6889.9|6883.9|6889.9|6883.9|6888.4|6882.4|0
1645533300000|2022-02-22 12:35:00|6890.9|6884.9|6891.4|6885.4|6891.9|6885.9|6890.9|6884.9|0
1645533310000|2022-02-22 12:35:10|6891|6885|6890.4|6884.4|6891|6885|6889.4|6883.4|0
1645533320000|2022-02-22 12:35:20|6889.9|6883.9|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1645533330000|2022-02-22 12:35:30|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645533340000|2022-02-22 12:35:40|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6889.9|6883.9|0
1645533350000|2022-02-22 12:35:50|6890.9|6884.9|6891.4|6885.4|6891.4|6885.4|6890.9|6884.9|0
1645533360000|2022-02-22 12:36:00|6890.4|6884.4|6889.9|6883.9|6890.4|6884.4|6889.9|6883.9|0
1645533370000|2022-02-22 12:36:10|6890|6884|6889.9|6883.9|6890.9|6884.9|6889.4|6883.4|0
1645533380000|2022-02-22 12:36:20|6890.4|6884.4|6889.9|6883.9|6890.4|6884.4|6888.9|6882.9|0
1645533400000|2022-02-22 12:36:40|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|0
1645533410000|2022-02-22 12:36:50|6889.9|6883.9|6890.4|6884.4|6890.9|6884.9|6889.9|6883.9|2
1645533430000|2022-02-22 12:37:10|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1645533440000|2022-02-22 12:37:20|6890.9|6884.9|6893.9|6887.9|6893.9|6887.9|6890.9|6884.9|2
1645533450000|2022-02-22 12:37:30|6894.9|6888.9|6894.4|6888.4|6894.9|6888.9|6894.4|6888.4|0
1645533470000|2022-02-22 12:37:50|6894.5|6888.5|6894.9|6888.9|6895.4|6889.4|6894.4|6888.4|0
1645533480000|2022-02-22 12:38:00|6894.4|6888.4|6889.4|6883.4|6894.9|6888.9|6887.9|6881.9|11
1645533490000|2022-02-22 12:38:10|6887.4|6881.4|6889.4|6883.4|6889.4|6883.4|6887.4|6881.4|0
1645533500000|2022-02-22 12:38:20|6887.4|6881.4|6889|6883|6889|6883|6887.4|6881.4|5
1645533510000|2022-02-22 12:38:30|6887.9|6881.9|6886.4|6880.4|6887.9|6881.9|6885.4|6879.4|1
1645533520000|2022-02-22 12:38:40|6885.9|6879.9|6886.4|6880.4|6886.4|6880.4|6885.9|6879.9|0
1645533540000|2022-02-22 12:39:00|6886.9|6880.9|6886.4|6880.4|6886.9|6880.9|6886.4|6880.4|0
1645533550000|2022-02-22 12:39:10|6885.4|6879.4|6883.4|6877.4|6885.4|6879.4|6883.4|6877.4|0
1645533560000|2022-02-22 12:39:20|6882.9|6876.9|6881.9|6875.9|6883.9|6877.9|6881.9|6875.9|0
1645533570000|2022-02-22 12:39:30|6880.9|6874.9|6880.5|6874.5|6881.9|6875.9|6880.5|6874.5|1
1645533580000|2022-02-22 12:39:40|6880.9|6874.9|6880|6874|6880.9|6874.9|6879.4|6873.4|1
1645533590000|2022-02-22 12:39:50|6879.9|6873.9|6880|6874|6880.4|6874.4|6879.9|6873.9|0
1645533600000|2022-02-22 12:40:00|6879.5|6873.5|6879.4|6873.4|6879.5|6873.5|6878.9|6872.9|1
1645533610000|2022-02-22 12:40:10|6879.9|6873.9|6879.4|6873.4|6879.9|6873.9|6879.4|6873.4|0
1645533630000|2022-02-22 12:40:30|6879.9|6873.9|6880.9|6874.9|6880.9|6874.9|6879.9|6873.9|0
1645533660000|2022-02-22 12:41:00|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|6880.9|6874.9|0
1645533680000|2022-02-22 12:41:20|6881.9|6875.9|6883.4|6877.4|6884.9|6878.9|6881.9|6875.9|0
1645533690000|2022-02-22 12:41:30|6883.5|6877.5|6883.9|6877.9|6883.9|6877.9|6883.5|6877.5|0
1645533700000|2022-02-22 12:41:40|6884.4|6878.4|6884.4|6878.4|6884.9|6878.9|6884.4|6878.4|1
1645533710000|2022-02-22 12:41:50|6884.5|6878.5|6884.4|6878.4|6884.9|6878.9|6883.4|6877.4|0
1645533740000|2022-02-22 12:42:20|6884.9|6878.9|6884.4|6878.4|6884.9|6878.9|6884.4|6878.4|0
1645533750000|2022-02-22 12:42:30|6883.9|6877.9|6884.9|6878.9|6885.4|6879.4|6883.9|6877.9|0
1645533760000|2022-02-22 12:42:40|6885|6879|6885.4|6879.4|6885.9|6879.9|6885|6879|0
1645533770000|2022-02-22 12:42:50|6885.9|6879.9|6886.4|6880.4|6886.4|6880.4|6885.9|6879.9|0
1645533780000|2022-02-22 12:43:00|6886.9|6880.9|6887.5|6881.5|6888.9|6882.9|6886.9|6880.9|2
1645533790000|2022-02-22 12:43:10|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1645533800000|2022-02-22 12:43:20|6886.9|6880.9|6887.4|6881.4|6887.4|6881.4|6886.9|6880.9|2
1645533810000|2022-02-22 12:43:30|6886.9|6880.9|6887.9|6881.9|6887.9|6881.9|6886.9|6880.9|26
1645533820000|2022-02-22 12:43:40|6887.4|6881.4|6887.9|6881.9|6888.4|6882.4|6887.4|6881.4|1
1645533830000|2022-02-22 12:43:50|6888.4|6882.4|6886.9|6880.9|6888.4|6882.4|6886.9|6880.9|7
1645533840000|2022-02-22 12:44:00|6888.4|6882.4|6888.9|6882.9|6888.9|6882.9|6888.4|6882.4|0
1645533860000|2022-02-22 12:44:20|6888.4|6882.4|6887.9|6881.9|6888.4|6882.4|6887.9|6881.9|2
1645533870000|2022-02-22 12:44:30|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|0
1645533880000|2022-02-22 12:44:40|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|6888.4|6882.4|4
1645533900000|2022-02-22 12:45:00|6887.4|6881.4|6888.9|6882.9|6889.4|6883.4|6887.4|6881.4|16
1645533910000|2022-02-22 12:45:10|6889.4|6883.4|6888.9|6882.9|6889.4|6883.4|6888.9|6882.9|0
1645533940000|2022-02-22 12:45:40|6887.9|6881.9|6888.4|6882.4|6888.4|6882.4|6886.9|6880.9|0
1645533950000|2022-02-22 12:45:50|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|6886.9|6880.9|0
1645533960000|2022-02-22 12:46:00|6887.4|6881.4|6887|6881|6887.4|6881.4|6886.9|6880.9|0
1645533980000|2022-02-22 12:46:20|6887.4|6881.4|6886.4|6880.4|6887.4|6881.4|6886.4|6880.4|1
1645533990000|2022-02-22 12:46:30|6885.5|6879.5|6885.9|6879.9|6885.9|6879.9|6885.5|6879.5|0
1645534000000|2022-02-22 12:46:40|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1645534010000|2022-02-22 12:46:50|6886|6880|6886.4|6880.4|6886.4|6880.4|6886|6880|0
1645534030000|2022-02-22 12:47:10|6886.9|6880.9|6885.9|6879.9|6886.9|6880.9|6885.9|6879.9|0
1645534040000|2022-02-22 12:47:20|6886.4|6880.4|6885.9|6879.9|6886.4|6880.4|6885.4|6879.4|0
1645534050000|2022-02-22 12:47:30|6886.4|6880.4|6885.4|6879.4|6886.4|6880.4|6885.4|6879.4|0
1645534060000|2022-02-22 12:47:40|||||||||2
1645534070000|2022-02-22 12:47:50|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|1
1645534080000|2022-02-22 12:48:00|6885.9|6879.9|6887.4|6881.4|6887.4|6881.4|6885.4|6879.4|0
1645534090000|2022-02-22 12:48:10|6887.9|6881.9|6887.4|6881.4|6887.9|6881.9|6887.4|6881.4|0
1645534100000|2022-02-22 12:48:20|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|0
1645534110000|2022-02-22 12:48:30|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6887.4|6881.4|0
1645534120000|2022-02-22 12:48:40|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|2
1645534140000|2022-02-22 12:49:00|6888.4|6882.4|6887.9|6881.9|6888.4|6882.4|6887.9|6881.9|0
1645534150000|2022-02-22 12:49:10|6887.4|6881.4|6888|6882|6888|6882|6887.4|6881.4|0
1645534170000|2022-02-22 12:49:30|6887.4|6881.4|6887.5|6881.5|6887.5|6881.5|6887.4|6881.4|0
1645534180000|2022-02-22 12:49:40|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1645534200000|2022-02-22 12:50:00|||||||||2
1645534220000|2022-02-22 12:50:20|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|0
1645534230000|2022-02-22 12:50:30|6887.4|6881.4|6887.4|6881.4|6888|6882|6887.4|6881.4|0
1645534240000|2022-02-22 12:50:40|6886.9|6880.9|6886.4|6880.4|6886.9|6880.9|6886.4|6880.4|9
1645534260000|2022-02-22 12:51:00|||||||||1
1645534280000|2022-02-22 12:51:20|6886.9|6880.9|6886.4|6880.4|6886.9|6880.9|6886.4|6880.4|0
1645534310000|2022-02-22 12:51:50|||||||||2
1645534320000|2022-02-22 12:52:00|6885.4|6879.4|6883.9|6877.9|6885.4|6879.4|6883.9|6877.9|1
1645534350000|2022-02-22 12:52:30|6883.4|6877.4|6884.9|6878.9|6884.9|6878.9|6883.4|6877.4|2
1645534360000|2022-02-22 12:52:40|6884.4|6878.4|6883.9|6877.9|6884.9|6878.9|6883.9|6877.9|0
1645534370000|2022-02-22 12:52:50|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|0
1645534380000|2022-02-22 12:53:00|6883.9|6877.9|6883.4|6877.4|6883.9|6877.9|6883.4|6877.4|0
1645534390000|2022-02-22 12:53:10|6883.9|6877.9|6884.4|6878.4|6884.9|6878.9|6883.9|6877.9|10
1645534400000|2022-02-22 12:53:20|6883.9|6877.9|6883.9|6877.9|6884.4|6878.4|6883.9|6877.9|0
1645534410000|2022-02-22 12:53:30|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|0
1645534420000|2022-02-22 12:53:40|6884.4|6878.4|6883.9|6877.9|6884.4|6878.4|6883.9|6877.9|0
1645534430000|2022-02-22 12:53:50|6883.4|6877.4|6884.4|6878.4|6884.4|6878.4|6883.4|6877.4|13
1645534440000|2022-02-22 12:54:00|6885.4|6879.4|6884.4|6878.4|6885.4|6879.4|6884.4|6878.4|1
1645534450000|2022-02-22 12:54:10|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|0
1645534460000|2022-02-22 12:54:20|6884.4|6878.4|6884.9|6878.9|6884.9|6878.9|6884.4|6878.4|0
1645534480000|2022-02-22 12:54:40|6885.4|6879.4|6885.9|6879.9|6885.9|6879.9|6885.4|6879.4|0
1645534490000|2022-02-22 12:54:50|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1645534510000|2022-02-22 12:55:10|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|0
1645534560000|2022-02-22 12:56:00|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|0
1645534570000|2022-02-22 12:56:10|6884.5|6878.5|6885|6879|6885|6879|6884.5|6878.5|0
1645534620000|2022-02-22 12:57:00|6883.9|6877.9|6883.9|6877.9|6884.4|6878.4|6883.9|6877.9|4
1645534630000|2022-02-22 12:57:10|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|0
1645534640000|2022-02-22 12:57:20|6883.9|6877.9|6884.4|6878.4|6884.4|6878.4|6883.9|6877.9|0
1645534650000|2022-02-22 12:57:30|6884.9|6878.9|6884.9|6878.9|6884.9|6878.9|6884.9|6878.9|0
1645534670000|2022-02-22 12:57:50|6884.4|6878.4|6887.4|6881.4|6887.4|6881.4|6884.4|6878.4|19
1645534690000|2022-02-22 12:58:10|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|0
1645534700000|2022-02-22 12:58:20|6887.4|6881.4|6885.9|6879.9|6887.4|6881.4|6885.9|6879.9|0
1645534710000|2022-02-22 12:58:30|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1645534720000|2022-02-22 12:58:40|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1645534730000|2022-02-22 12:58:50|6886.9|6880.9|6887.4|6881.4|6887.4|6881.4|6886.9|6880.9|0
1645534740000|2022-02-22 12:59:00|6886.9|6880.9|6888.4|6882.4|6888.4|6882.4|6886.4|6880.4|100
1645534750000|2022-02-22 12:59:10|6887.9|6881.9|6883.4|6877.4|6887.9|6881.9|6883.4|6877.4|33
1645534800000|2022-02-22 13:00:00|||||||||3
1645534810000|2022-02-22 13:00:10|||||||||2
1645534820000|2022-02-22 13:00:20|6883.9|6877.9|6883.4|6877.4|6883.9|6877.9|6883.4|6877.4|2
1645534830000|2022-02-22 13:00:30|||||||||4
1645534840000|2022-02-22 13:00:40|6883.9|6877.9|6883.4|6877.4|6883.9|6877.9|6883.4|6877.4|5
1645534850000|2022-02-22 13:00:50|||||||||2
1645534860000|2022-02-22 13:01:00|6882.9|6876.9|6883.4|6877.4|6883.4|6877.4|6882.9|6876.9|1
1645534870000|2022-02-22 13:01:10|6882.4|6876.4|6882.4|6876.4|6883.4|6877.4|6882.4|6876.4|1
1645534880000|2022-02-22 13:01:20|6882|6876|6882.4|6876.4|6882.4|6876.4|6881.4|6875.4|0
1645534900000|2022-02-22 13:01:40|6882.9|6876.9|6882.9|6876.9|6882.9|6876.9|6882.9|6876.9|2
1645534910000|2022-02-22 13:01:50|6883.4|6877.4|6882.4|6876.4|6883.4|6877.4|6882.4|6876.4|0
1645534920000|2022-02-22 13:02:00|6882|6876|6882.4|6876.4|6882.4|6876.4|6882|6876|0
1645534930000|2022-02-22 13:02:10|6882|6876|6882.9|6876.9|6882.9|6876.9|6881.5|6875.5|22
1645534940000|2022-02-22 13:02:20|6882.4|6876.4|6882.9|6876.9|6882.9|6876.9|6882.4|6876.4|0
1645534950000|2022-02-22 13:02:30|6883.4|6877.4|6881.9|6875.9|6883.4|6877.4|6881.9|6875.9|0
1645534960000|2022-02-22 13:02:40|6882|6876|6881.9|6875.9|6882|6876|6881.9|6875.9|0
1645534970000|2022-02-22 13:02:50|6881.4|6875.4|6882.4|6876.4|6882.4|6876.4|6881.4|6875.4|0
1645534980000|2022-02-22 13:03:00|6879.9|6873.9|6879.5|6873.5|6880.4|6874.4|6879.5|6873.5|2
1645534990000|2022-02-22 13:03:10|6879.9|6873.9|6879.4|6873.4|6879.9|6873.9|6879.4|6873.4|0
1645535000000|2022-02-22 13:03:20|6879.5|6873.5|6880.4|6874.4|6880.4|6874.4|6879.5|6873.5|1
1645535010000|2022-02-22 13:03:30|6880.5|6874.5|6879.9|6873.9|6880.5|6874.5|6879.9|6873.9|1
1645535020000|2022-02-22 13:03:40|6880.4|6874.4|6880.4|6874.4|6880.9|6874.9|6880.4|6874.4|0
1645535030000|2022-02-22 13:03:50|6880|6874|6877.9|6871.9|6880.5|6874.5|6877.9|6871.9|1
1645535050000|2022-02-22 13:04:10|6878.4|6872.4|6876.4|6870.4|6878.4|6872.4|6876.4|6870.4|0
1645535060000|2022-02-22 13:04:20|6876.5|6870.5|6876.9|6870.9|6877|6871|6875.5|6869.5|2
1645535070000|2022-02-22 13:04:30|6877|6871|6875.5|6869.5|6877|6871|6875.5|6869.5|7
1645535080000|2022-02-22 13:04:40|6874.9|6868.9|6873.4|6867.4|6874.9|6868.9|6872.4|6866.4|11
1645535090000|2022-02-22 13:04:50|6872.9|6866.9|6873.9|6867.9|6873.9|6867.9|6872.9|6866.9|0
1645535100000|2022-02-22 13:05:00|6873.4|6867.4|6872.5|6866.5|6873.5|6867.5|6872.5|6866.5|0
1645535110000|2022-02-22 13:05:10|6872.4|6866.4|6873.4|6867.4|6873.4|6867.4|6871.4|6865.4|11
1645535120000|2022-02-22 13:05:20|6872.9|6866.9|6873.4|6867.4|6873.5|6867.5|6872.9|6866.9|0
1645535130000|2022-02-22 13:05:30|6874.4|6868.4|6873.9|6867.9|6874.4|6868.4|6873.5|6867.5|5
1645535140000|2022-02-22 13:05:40|6874|6868|6874.5|6868.5|6874.5|6868.5|6874|6868|3
1645535150000|2022-02-22 13:05:50|6873.5|6867.5|6873.9|6867.9|6873.9|6867.9|6873.5|6867.5|0
1645535160000|2022-02-22 13:06:00|6874|6868|6874.5|6868.5|6874.5|6868.5|6874|6868|1
1645535170000|2022-02-22 13:06:10|6875.4|6869.4|6875.9|6869.9|6877|6871|6875.4|6869.4|0
1645535180000|2022-02-22 13:06:20|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|11
1645535190000|2022-02-22 13:06:30|6876.5|6870.5|6878.9|6872.9|6878.9|6872.9|6876.5|6870.5|0
1645535200000|2022-02-22 13:06:40|6879|6873|6879|6873|6880.5|6874.5|6878.4|6872.4|2
1645535210000|2022-02-22 13:06:50|6877.5|6871.5|6881.5|6875.5|6881.5|6875.5|6877.5|6871.5|2
1645535220000|2022-02-22 13:07:00|6882|6876|6880.4|6874.4|6882|6876|6880.4|6874.4|1
1645535240000|2022-02-22 13:07:20|6879.9|6873.9|6880.4|6874.4|6880.4|6874.4|6879.4|6873.4|0
1645535250000|2022-02-22 13:07:30|6879.9|6873.9|6880.4|6874.4|6880.4|6874.4|6879.9|6873.9|0
1645535260000|2022-02-22 13:07:40|6881.9|6875.9|6882.5|6876.5|6882.5|6876.5|6881.9|6875.9|8
1645535270000|2022-02-22 13:07:50|6881|6875|6883.4|6877.4|6883.5|6877.5|6881|6875|2
1645535280000|2022-02-22 13:08:00|6883|6877|6884.4|6878.4|6884.4|6878.4|6883|6877|2
1645535290000|2022-02-22 13:08:10|6884.3|6878.3|6884.3|6878.3|6884.3|6878.3|6884.3|6878.3|1
1645535300000|2022-02-22 13:08:20|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|0
1645535310000|2022-02-22 13:08:30|6883.4|6877.4|6883.9|6877.9|6883.9|6877.9|6882.9|6876.9|0
1645535320000|2022-02-22 13:08:40|||||||||1
1645535330000|2022-02-22 13:08:50|6883|6877|6883.9|6877.9|6883.9|6877.9|6883|6877|1
1645535340000|2022-02-22 13:09:00|6883.5|6877.5|6882.9|6876.9|6883.5|6877.5|6882.4|6876.4|4
1645535350000|2022-02-22 13:09:10|6883|6877|6883.4|6877.4|6883.9|6877.9|6882.4|6876.4|1
1645535360000|2022-02-22 13:09:20|6884.4|6878.4|6883.9|6877.9|6884.4|6878.4|6883.9|6877.9|4
1645535370000|2022-02-22 13:09:30|6884|6878|6884|6878|6884.4|6878.4|6884|6878|3
1645535390000|2022-02-22 13:09:50|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|2
1645535400000|2022-02-22 13:10:00|6884|6878|6884.5|6878.5|6884.5|6878.5|6884|6878|7
1645535410000|2022-02-22 13:10:10|6883.5|6877.5|6883.4|6877.4|6884.4|6878.4|6883.4|6877.4|12
1645535420000|2022-02-22 13:10:20|6883.9|6877.9|6881.4|6875.4|6884.4|6878.4|6881.4|6875.4|21
1645535430000|2022-02-22 13:10:30|6880.4|6874.4|6879.4|6873.4|6880.4|6874.4|6879.4|6873.4|2
1645535440000|2022-02-22 13:10:40|6878.9|6872.9|6881.4|6875.4|6882.9|6876.9|6878.9|6872.9|6
1645535450000|2022-02-22 13:10:50|6880.9|6874.9|6878.9|6872.9|6880.9|6874.9|6878|6872|1
1645535460000|2022-02-22 13:11:00|6878.5|6872.5|6878.5|6872.5|6879.9|6873.9|6876.5|6870.5|1
1645535470000|2022-02-22 13:11:10|6879.9|6873.9|6878.9|6872.9|6879.9|6873.9|6878.5|6872.5|0
1645535480000|2022-02-22 13:11:20|6879.4|6873.4|6880.4|6874.4|6880.4|6874.4|6879.4|6873.4|0
1645535490000|2022-02-22 13:11:30|6879.4|6873.4|6879.9|6873.9|6880.4|6874.4|6879.4|6873.4|5
1645535500000|2022-02-22 13:11:40|6880.9|6874.9|6881|6875|6881.4|6875.4|6880.5|6874.5|3
1645535510000|2022-02-22 13:11:50|6880.5|6874.5|6878.9|6872.9|6880.5|6874.5|6878.4|6872.4|0
1645535520000|2022-02-22 13:12:00|6878.4|6872.4|6876.9|6870.9|6878.4|6872.4|6876.4|6870.4|1
1645535530000|2022-02-22 13:12:10|6877.4|6871.4|6876.9|6870.9|6877.4|6871.4|6875.9|6869.9|0
1645535540000|2022-02-22 13:12:20|6876.4|6870.4|6876.4|6870.4|6877.4|6871.4|6875.9|6869.9|0
1645535550000|2022-02-22 13:12:30|6875.9|6869.9|6876.4|6870.4|6876.9|6870.9|6875.9|6869.9|0
1645535560000|2022-02-22 13:12:40|6877.4|6871.4|6878.9|6872.9|6878.9|6872.9|6877.4|6871.4|0
1645535570000|2022-02-22 13:12:50|6877.4|6871.4|6880.4|6874.4|6880.4|6874.4|6877.4|6871.4|0
1645535580000|2022-02-22 13:13:00|6879.4|6873.4|6879.9|6873.9|6879.9|6873.9|6879.4|6873.4|0
1645535590000|2022-02-22 13:13:10|6879.4|6873.4|6881.4|6875.4|6881.4|6875.4|6878.9|6872.9|1
1645535600000|2022-02-22 13:13:20|6880.4|6874.4|6880.4|6874.4|6881.4|6875.4|6880.4|6874.4|0
1645535610000|2022-02-22 13:13:30|6880.9|6874.9|6881.4|6875.4|6881.4|6875.4|6880.9|6874.9|0
1645535620000|2022-02-22 13:13:40|6882.4|6876.4|6882.4|6876.4|6882.4|6876.4|6882.4|6876.4|0
1645535640000|2022-02-22 13:14:00|6882.9|6876.9|6882.9|6876.9|6883|6877|6882.4|6876.4|0
1645535650000|2022-02-22 13:14:10|6883.4|6877.4|6884.4|6878.4|6884.4|6878.4|6883.4|6877.4|0
1645535660000|2022-02-22 13:14:20|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6882.9|6876.9|4
1645535670000|2022-02-22 13:14:30|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|0
1645535680000|2022-02-22 13:14:40|6882.9|6876.9|6880.4|6874.4|6883.4|6877.4|6880.4|6874.4|4
1645535690000|2022-02-22 13:14:50|6880.9|6874.9|6881.4|6875.4|6881.4|6875.4|6880.9|6874.9|0
1645535700000|2022-02-22 13:15:00|6880.9|6874.9|6879.9|6873.9|6880.9|6874.9|6879.9|6873.9|0
1645535710000|2022-02-22 13:15:10|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|0
1645535730000|2022-02-22 13:15:30|6881.4|6875.4|6878.4|6872.4|6881.4|6875.4|6878.4|6872.4|4
1645535740000|2022-02-22 13:15:40|6877.9|6871.9|6876.9|6870.9|6877.9|6871.9|6875.9|6869.9|0
1645535770000|2022-02-22 13:16:10|6876.4|6870.4|6875.4|6869.4|6876.4|6870.4|6875.4|6869.4|0
1645535780000|2022-02-22 13:16:20|6874.9|6868.9|6873.4|6867.4|6875.4|6869.4|6873.4|6867.4|11
1645535790000|2022-02-22 13:16:30|6873.9|6867.9|6874.4|6868.4|6874.9|6868.9|6873.9|6867.9|0
1645535800000|2022-02-22 13:16:40|6873.9|6867.9|6873.9|6867.9|6874.4|6868.4|6873.9|6867.9|0
1645535810000|2022-02-22 13:16:50|6873.4|6867.4|6871.9|6865.9|6873.4|6867.4|6871.9|6865.9|0
1645535820000|2022-02-22 13:17:00|6872.4|6866.4|6870.9|6864.9|6872.4|6866.4|6869.4|6863.4|0
1645535830000|2022-02-22 13:17:10|6869.9|6863.9|6867.4|6861.4|6869.9|6863.9|6867.4|6861.4|0
1645535840000|2022-02-22 13:17:20|6864.9|6858.9|6866.9|6860.9|6867.4|6861.4|6864.4|6858.4|6
1645535850000|2022-02-22 13:17:30|6867.4|6861.4|6865.4|6859.4|6867.4|6861.4|6865.4|6859.4|0
1645535860000|2022-02-22 13:17:40|6866.4|6860.4|6869.9|6863.9|6869.9|6863.9|6866.4|6860.4|0
1645535880000|2022-02-22 13:18:00|6870.4|6864.4|6872.4|6866.4|6872.9|6866.9|6870.4|6864.4|0
1645535890000|2022-02-22 13:18:10|6872.9|6866.9|6873.4|6867.4|6873.9|6867.9|6872.9|6866.9|0
1645535900000|2022-02-22 13:18:20|6872.4|6866.4|6876.9|6870.9|6876.9|6870.9|6872.4|6866.4|12
1645535910000|2022-02-22 13:18:30|6876.4|6870.4|6875.9|6869.9|6876.4|6870.4|6875.9|6869.9|0
1645535920000|2022-02-22 13:18:40|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|0
1645535930000|2022-02-22 13:18:50|6875.4|6869.4|6875.4|6869.4|6876.4|6870.4|6874.9|6868.9|1
1645535940000|2022-02-22 13:19:00|6874.9|6868.9|6876.4|6870.4|6876.9|6870.9|6874.4|6868.4|0
1645535950000|2022-02-22 13:19:10|6876.9|6870.9|6877.9|6871.9|6878.4|6872.4|6874.9|6868.9|0
1645535960000|2022-02-22 13:19:20|6878.4|6872.4|6878.9|6872.9|6879.4|6873.4|6878.4|6872.4|0
1645535970000|2022-02-22 13:19:30|6878.4|6872.4|6879.4|6873.4|6879.4|6873.4|6878.4|6872.4|6
1645535980000|2022-02-22 13:19:40|||||||||1
1645535990000|2022-02-22 13:19:50|6882.4|6876.4|6883.4|6877.4|6883.4|6877.4|6882.4|6876.4|0
1645536000000|2022-02-22 13:20:00|6882.9|6876.9|6880.9|6874.9|6882.9|6876.9|6880.9|6874.9|0
1645536010000|2022-02-22 13:20:10|6881.4|6875.4|6880.4|6874.4|6881.4|6875.4|6880.4|6874.4|0
1645536020000|2022-02-22 13:20:20|6881.4|6875.4|6880.9|6874.9|6881.4|6875.4|6880|6874|2
1645536040000|2022-02-22 13:20:40|6879.5|6873.5|6880.9|6874.9|6880.9|6874.9|6879.4|6873.4|5
1645536050000|2022-02-22 13:20:50|6881.4|6875.4|6879.9|6873.9|6881.4|6875.4|6879.4|6873.4|0
1645536060000|2022-02-22 13:21:00|6879.4|6873.4|6878.9|6872.9|6879.9|6873.9|6878.9|6872.9|5
1645536070000|2022-02-22 13:21:10|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|0
1645536080000|2022-02-22 13:21:20|6879.9|6873.9|6878.9|6872.9|6879.9|6873.9|6878.9|6872.9|0
1645536090000|2022-02-22 13:21:30|6878.4|6872.4|6877.4|6871.4|6878.4|6872.4|6877.4|6871.4|3
1645536120000|2022-02-22 13:22:00|6876.9|6870.9|6876.9|6870.9|6876.9|6870.9|6875.4|6869.4|0
1645536130000|2022-02-22 13:22:10|6877.4|6871.4|6876.9|6870.9|6877.4|6871.4|6876.4|6870.4|0
1645536140000|2022-02-22 13:22:20|6875.9|6869.9|6876.4|6870.4|6876.4|6870.4|6875.9|6869.9|2
1645536150000|2022-02-22 13:22:30|6876.9|6870.9|6874.9|6868.9|6877.4|6871.4|6874.9|6868.9|10
1645536160000|2022-02-22 13:22:40|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|0
1645536180000|2022-02-22 13:23:00|6873.9|6867.9|6871.4|6865.4|6874.4|6868.4|6871.4|6865.4|10
1645536190000|2022-02-22 13:23:10|||||||||5
1645536200000|2022-02-22 13:23:20|6871.9|6865.9|6869.9|6863.9|6871.9|6865.9|6869.9|6863.9|0
1645536210000|2022-02-22 13:23:30|6870.4|6864.4|6870.9|6864.9|6870.9|6864.9|6870.4|6864.4|0
1645536220000|2022-02-22 13:23:40|6870.4|6864.4|6870.9|6864.9|6870.9|6864.9|6870.4|6864.4|1
1645536230000|2022-02-22 13:23:50|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6874.9|6868.9|11
1645536240000|2022-02-22 13:24:00|6876.4|6870.4|6877.9|6871.9|6878.4|6872.4|6876.4|6870.4|76
1645536250000|2022-02-22 13:24:10|6877.4|6871.4|6876.4|6870.4|6877.4|6871.4|6875.9|6869.9|117
1645536260000|2022-02-22 13:24:20|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|0
1645536270000|2022-02-22 13:24:30|6876.9|6870.9|6878.4|6872.4|6878.4|6872.4|6876.9|6870.9|12
1645536280000|2022-02-22 13:24:40|6879.4|6873.4|6879.9|6873.9|6879.9|6873.9|6879.4|6873.4|2
1645536290000|2022-02-22 13:24:50|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|12
1645536300000|2022-02-22 13:25:00|6879.4|6873.4|6878.9|6872.9|6879.4|6873.4|6878.4|6872.4|0
1645536310000|2022-02-22 13:25:10|6878.4|6872.4|6875.4|6869.4|6878.9|6872.9|6875.4|6869.4|2
1645536320000|2022-02-22 13:25:20|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|4
1645536330000|2022-02-22 13:25:30|6875.4|6869.4|6872.4|6866.4|6875.4|6869.4|6872.4|6866.4|0
1645536340000|2022-02-22 13:25:40|6872.9|6866.9|6871.4|6865.4|6873.4|6867.4|6870.9|6864.9|3
1645536350000|2022-02-22 13:25:50|6870.9|6864.9|6870.9|6864.9|6871.4|6865.4|6870.9|6864.9|14
1645536360000|2022-02-22 13:26:00|||||||||1
1645536370000|2022-02-22 13:26:10|6869.9|6863.9|6869.9|6863.9|6870.4|6864.4|6869.9|6863.9|4
1645536380000|2022-02-22 13:26:20|6868.9|6862.9|6869.9|6863.9|6870.4|6864.4|6868.4|6862.4|21
1645536390000|2022-02-22 13:26:30|6870.4|6864.4|6869.9|6863.9|6870.4|6864.4|6869.9|6863.9|1
1645536400000|2022-02-22 13:26:40|6872.4|6866.4|6876.9|6870.9|6877.8|6871.8|6872.4|6866.4|3
1645536410000|2022-02-22 13:26:50|6877.4|6871.4|6876.9|6870.9|6877.4|6871.4|6876.4|6870.4|0
1645536420000|2022-02-22 13:27:00|6875.9|6869.9|6876.4|6870.4|6876.4|6870.4|6873.9|6867.9|0
1645536430000|2022-02-22 13:27:10|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|6874.4|6868.4|0
1645536440000|2022-02-22 13:27:20|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|0
1645536450000|2022-02-22 13:27:30|6874.9|6868.9|6872.9|6866.9|6874.9|6868.9|6872.9|6866.9|2
1645536460000|2022-02-22 13:27:40|6873.4|6867.4|6874.4|6868.4|6874.9|6868.9|6873.4|6867.4|0
1645536470000|2022-02-22 13:27:50|6874.9|6868.9|6874.4|6868.4|6874.9|6868.9|6874.4|6868.4|0
1645536480000|2022-02-22 13:28:00|6874.9|6868.9|6874.4|6868.4|6874.9|6868.9|6873.9|6867.9|0
1645536490000|2022-02-22 13:28:10|6874.9|6868.9|6875.4|6869.4|6876.9|6870.9|6874.4|6868.4|0
1645536500000|2022-02-22 13:28:20|6874.9|6868.9|6875.4|6869.4|6875.4|6869.4|6874.9|6868.9|0
1645536510000|2022-02-22 13:28:30|6874.4|6868.4|6873.9|6867.9|6875.4|6869.4|6873.9|6867.9|0
1645536520000|2022-02-22 13:28:40|6873.8|6867.8|6875.9|6869.9|6875.9|6869.9|6872.4|6866.4|0
1645536530000|2022-02-22 13:28:50|6876.4|6870.4|6877.9|6871.9|6877.9|6871.9|6875.9|6869.9|0
1645536540000|2022-02-22 13:29:00|6878.9|6872.9|6878.4|6872.4|6879.9|6873.9|6878.4|6872.4|0
1645536550000|2022-02-22 13:29:10|6876.9|6870.9|6876.9|6870.9|6876.9|6870.9|6876.9|6870.9|0
1645536560000|2022-02-22 13:29:20|6877.4|6871.4|6885.9|6879.9|6885.9|6879.9|6877.4|6871.4|10
1645536570000|2022-02-22 13:29:30|6884.9|6878.9|6886.4|6880.4|6886.4|6880.4|6884.9|6878.9|0
1645536580000|2022-02-22 13:29:40|6885.4|6879.4|6886.9|6880.9|6886.9|6880.9|6885.4|6879.4|0
1645536590000|2022-02-22 13:29:50|6887.4|6881.4|6884.9|6878.9|6887.4|6881.4|6884.9|6878.9|55
1645536600000|2022-02-22 13:30:00|6885.4|6879.4|6884.9|6878.9|6885.4|6879.4|6884.9|6878.9|0
1645536610000|2022-02-22 13:30:10|6884.4|6878.4|6884.9|6878.9|6884.9|6878.9|6883.9|6877.9|1
1645536620000|2022-02-22 13:30:20|6884.4|6878.4|6882.4|6876.4|6884.4|6878.4|6882|6876|2
1645536630000|2022-02-22 13:30:30|6878.4|6872.4|6883.9|6877.9|6884.9|6878.9|6878.4|6872.4|14
1645536640000|2022-02-22 13:30:40|6883.4|6877.4|6885.4|6879.4|6885.4|6879.4|6883.4|6877.4|1
1645536650000|2022-02-22 13:30:50|6884.4|6878.4|6884.4|6878.4|6884.9|6878.9|6884.4|6878.4|0
1645536660000|2022-02-22 13:31:00|6884.9|6878.9|6887.4|6881.4|6887.4|6881.4|6883.4|6877.4|0
1645536670000|2022-02-22 13:31:10|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|0
1645536680000|2022-02-22 13:31:20|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1645536690000|2022-02-22 13:31:30|6886.9|6880.9|6887.9|6881.9|6887.9|6881.9|6886.9|6880.9|0
1645536700000|2022-02-22 13:31:40|6888.4|6882.4|6887.9|6881.9|6888.4|6882.4|6887.9|6881.9|0
1645536710000|2022-02-22 13:31:50|6888.4|6882.4|6887.4|6881.4|6888.4|6882.4|6887.4|6881.4|0
1645536720000|2022-02-22 13:32:00|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|0
1645536730000|2022-02-22 13:32:10|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1645536740000|2022-02-22 13:32:20|6887.9|6881.9|6887.4|6881.4|6887.9|6881.9|6887.4|6881.4|0
1645536750000|2022-02-22 13:32:30|6886.9|6880.9|6887.4|6881.4|6887.4|6881.4|6886.9|6880.9|0
1645536760000|2022-02-22 13:32:40|6887.9|6881.9|6887.4|6881.4|6887.9|6881.9|6886.9|6880.9|0
1645536770000|2022-02-22 13:32:50|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|0
1645536790000|2022-02-22 13:33:10|6885.4|6879.4|6887.9|6881.9|6887.9|6881.9|6885.4|6879.4|3
1645536800000|2022-02-22 13:33:20|6886.9|6880.9|6887.9|6881.9|6887.9|6881.9|6886.9|6880.9|0
1645536810000|2022-02-22 13:33:30|6886.9|6880.9|6890.4|6884.4|6890.4|6884.4|6886.9|6880.9|16
1645536820000|2022-02-22 13:33:40|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|0
1645536830000|2022-02-22 13:33:50|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|0
1645536840000|2022-02-22 13:34:00|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|0
1645536850000|2022-02-22 13:34:10|6889.4|6883.4|6888.4|6882.4|6889.9|6883.9|6888.4|6882.4|0
1645536860000|2022-02-22 13:34:20|6888.9|6882.9|6888.4|6882.4|6888.9|6882.9|6887.9|6881.9|0
1645536880000|2022-02-22 13:34:40|6888.9|6882.9|6888.9|6882.9|6889.4|6883.4|6888.4|6882.4|0
1645536890000|2022-02-22 13:34:50|6888.4|6882.4|6887.4|6881.4|6888.4|6882.4|6887.4|6881.4|0
1645536900000|2022-02-22 13:35:00|6886.4|6880.4|6884.9|6878.9|6888.4|6882.4|6884.9|6878.9|4
1645536910000|2022-02-22 13:35:10|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1645536920000|2022-02-22 13:35:20|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|0
1645536950000|2022-02-22 13:35:50|6884.4|6878.4|6885.4|6879.4|6886.3|6880.3|6883.9|6877.9|27
1645536960000|2022-02-22 13:36:00|6884.9|6878.9|6884.4|6878.4|6884.9|6878.9|6883.4|6877.4|11
1645536970000|2022-02-22 13:36:10|6883.9|6877.9|6886.4|6880.4|6886.4|6880.4|6883.9|6877.9|0
1645536990000|2022-02-22 13:36:30|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|0
1645537000000|2022-02-22 13:36:40|6886.4|6880.4|6884.4|6878.4|6887.4|6881.4|6884.4|6878.4|3
1645537010000|2022-02-22 13:36:50|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|0
1645537020000|2022-02-22 13:37:00|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6883.4|6877.4|2
1645537030000|2022-02-22 13:37:10|||||||||2
1645537060000|2022-02-22 13:37:40|||||||||10
1645537070000|2022-02-22 13:37:50|||||||||3
1645537080000|2022-02-22 13:38:00|6883.4|6877.4|6883.9|6877.9|6883.9|6877.9|6883.4|6877.4|6
1645537090000|2022-02-22 13:38:10|6883.4|6877.4|6883.9|6877.9|6883.9|6877.9|6883.4|6877.4|1
1645537100000|2022-02-22 13:38:20|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|1
1645537110000|2022-02-22 13:38:30|6883.9|6877.9|6889.9|6883.9|6889.9|6883.9|6883.9|6877.9|4
1645537120000|2022-02-22 13:38:40|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|0
1645537130000|2022-02-22 13:38:50|6888.4|6882.4|6888.4|6882.4|6888.9|6882.9|6887.4|6881.4|1
1645537140000|2022-02-22 13:39:00|6888.9|6882.9|6886.9|6880.9|6888.9|6882.9|6886.9|6880.9|1
1645537150000|2022-02-22 13:39:10|6887.4|6881.4|6885.9|6879.9|6887.4|6881.4|6885.9|6879.9|1
1645537160000|2022-02-22 13:39:20|6886.4|6880.4|6884.9|6878.9|6886.4|6880.4|6884.9|6878.9|1
1645537170000|2022-02-22 13:39:30|6882.4|6876.4|6880.9|6874.9|6882.4|6876.4|6880.4|6874.4|3
1645537180000|2022-02-22 13:39:40|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|6880.9|6874.9|0
1645537190000|2022-02-22 13:39:50|6880.9|6874.9|6880.9|6874.9|6881.4|6875.4|6880.4|6874.4|0
1645537200000|2022-02-22 13:40:00|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|0
1645537210000|2022-02-22 13:40:10|6880.9|6874.9|6879.4|6873.4|6880.9|6874.9|6878.4|6872.4|1
1645537220000|2022-02-22 13:40:20|6878.9|6872.9|6874.4|6868.4|6879.4|6873.4|6873.4|6867.4|1
1645537230000|2022-02-22 13:40:30|6873.9|6867.9|6872.4|6866.4|6874.4|6868.4|6872.4|6866.4|0
1645537240000|2022-02-22 13:40:40|6871.4|6865.4|6870.9|6864.9|6871.4|6865.4|6870.9|6864.9|0
1645537250000|2022-02-22 13:40:50|6870.4|6864.4|6871.4|6865.4|6871.4|6865.4|6869|6863|0
1645537260000|2022-02-22 13:41:00|6872.8|6866.8|6873.9|6867.9|6875.4|6869.4|6872.8|6866.8|0
1645537270000|2022-02-22 13:41:10|6874.4|6868.4|6875.4|6869.4|6875.4|6869.4|6874.4|6868.4|0
1645537280000|2022-02-22 13:41:20|6875.9|6869.9|6875.4|6869.4|6875.9|6869.9|6874.9|6868.9|0
1645537290000|2022-02-22 13:41:30|6875.3|6869.3|6873.9|6867.9|6875.3|6869.3|6873.4|6867.4|0
1645537300000|2022-02-22 13:41:40|6873.4|6867.4|6874.4|6868.4|6875.4|6869.4|6873.4|6867.4|5
1645537310000|2022-02-22 13:41:50|6874.9|6868.9|6875.9|6869.9|6876.4|6870.4|6874.4|6868.4|0
1645537320000|2022-02-22 13:42:00|6875.4|6869.4|6877.4|6871.4|6877.4|6871.4|6875.4|6869.4|0
1645537330000|2022-02-22 13:42:10|6876.4|6870.4|6872.4|6866.4|6876.4|6870.4|6872.4|6866.4|0
1645537340000|2022-02-22 13:42:20|6871.9|6865.9|6871.4|6865.4|6871.9|6865.9|6871.4|6865.4|0
1645537360000|2022-02-22 13:42:40|6870.9|6864.9|6867.9|6861.9|6870.9|6864.9|6867.9|6861.9|0
1645537370000|2022-02-22 13:42:50|6866.9|6860.9|6867|6861|6867.4|6861.4|6866.9|6860.9|0
1645537380000|2022-02-22 13:43:00|6868.9|6862.9|6871.4|6865.4|6871.4|6865.4|6868.4|6862.4|0
1645537390000|2022-02-22 13:43:10|6870.4|6864.4|6870.9|6864.9|6871.4|6865.4|6870.4|6864.4|0
1645537400000|2022-02-22 13:43:20|6871.4|6865.4|6866.4|6860.4|6871.4|6865.4|6866.4|6860.4|1
1645537410000|2022-02-22 13:43:30|6866.9|6860.9|6867.4|6861.4|6867.9|6861.9|6866.9|6860.9|0
1645537430000|2022-02-22 13:43:50|6867.9|6861.9|6864.4|6858.4|6867.9|6861.9|6864.4|6858.4|15
1645537440000|2022-02-22 13:44:00|6865.4|6859.4|6863.9|6857.9|6865.4|6859.4|6863.4|6857.4|0
1645537450000|2022-02-22 13:44:10|6863.8|6857.8|6865.4|6859.4|6865.4|6859.4|6863.8|6857.8|1
1645537460000|2022-02-22 13:44:20|||||||||2
1645537470000|2022-02-22 13:44:30|6865.9|6859.9|6865.4|6859.4|6865.9|6859.9|6864.9|6858.9|0
1645537480000|2022-02-22 13:44:40|6865.9|6859.9|6861.9|6855.9|6865.9|6859.9|6861.9|6855.9|0
1645537490000|2022-02-22 13:44:50|||||||||14
1645540200000|2022-02-22 14:30:00|6864.4|6858.4|6863.9|6857.9|6871.4|6865.4|6862.9|6856.9|133
1645540210000|2022-02-22 14:30:10|6863.4|6857.4|6862.4|6856.4|6864.9|6858.9|6859.4|6853.4|1
1645540220000|2022-02-22 14:30:20|6864.4|6858.4|6870.9|6864.9|6870.9|6864.9|6862.9|6856.9|1
1645540230000|2022-02-22 14:30:30|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6865.9|6859.9|27
1645540240000|2022-02-22 14:30:40|6872.9|6866.9|6868.9|6862.9|6875.4|6869.4|6867.9|6861.9|31
1645540250000|2022-02-22 14:30:50|6869.9|6863.9|6859.9|6853.9|6870.9|6864.9|6859.4|6853.4|4
1645540260000|2022-02-22 14:31:00|6859.4|6853.4|6857.9|6851.9|6860.9|6854.9|6855.4|6849.4|72
1645540270000|2022-02-22 14:31:10|6857.4|6851.4|6865.4|6859.4|6865.4|6859.4|6856.9|6850.9|1
1645540280000|2022-02-22 14:31:20|6864.9|6858.9|6870.4|6864.4|6870.4|6864.4|6864.4|6858.4|2
1645540290000|2022-02-22 14:31:30|6867.9|6861.9|6864.9|6858.9|6867.9|6861.9|6863.9|6857.9|2
1645540300000|2022-02-22 14:31:40|6865.9|6859.9|6868.9|6862.9|6871.9|6865.9|6865.9|6859.9|5
1645540310000|2022-02-22 14:31:50|6869.4|6863.4|6869.9|6863.9|6874.4|6868.4|6867.9|6861.9|7
1645540320000|2022-02-22 14:32:00|6870.9|6864.9|6874.9|6868.9|6875.9|6869.9|6870.9|6864.9|10
1645540330000|2022-02-22 14:32:10|6873.9|6867.9|6871.9|6865.9|6873.9|6867.9|6870.9|6864.9|4
1645540340000|2022-02-22 14:32:20|6870.9|6864.9|6873.9|6867.9|6874.4|6868.4|6870.9|6864.9|139
1645540350000|2022-02-22 14:32:30|6877.8|6871.8|6883.4|6877.4|6885.3|6879.3|6877.8|6871.8|13
1645540360000|2022-02-22 14:32:40|6882.4|6876.4|6885.9|6879.9|6887.4|6881.4|6881.4|6875.4|2
1645540370000|2022-02-22 14:32:50|6886.9|6880.9|6899.4|6893.4|6905.8|6899.8|6886.9|6880.9|12
1645540380000|2022-02-22 14:33:00|6899.9|6893.9|6901.4|6895.4|6905.8|6899.8|6899.4|6893.4|2
1645540390000|2022-02-22 14:33:10|6900.9|6894.9|6904.9|6898.9|6905.9|6899.9|6900.9|6894.9|2
1645540400000|2022-02-22 14:33:20|6904.4|6898.4|6905.9|6899.9|6907.8|6901.8|6904.4|6898.4|10
1645540410000|2022-02-22 14:33:30|6906.4|6900.4|6905.9|6899.9|6906.4|6900.4|6902.9|6896.9|19
1645540420000|2022-02-22 14:33:40|6906.4|6900.4|6906.9|6900.9|6907.9|6901.9|6905.9|6899.9|59
1645540430000|2022-02-22 14:33:50|6905.9|6899.9|6906.4|6900.4|6906.4|6900.4|6902.9|6896.9|2
1645540440000|2022-02-22 14:34:00|6905.9|6899.9|6906.4|6900.4|6908.4|6902.4|6904.4|6898.4|132
1645540450000|2022-02-22 14:34:10|6905.9|6899.9|6904.9|6898.9|6908.4|6902.4|6903.4|6897.4|6
1645540460000|2022-02-22 14:34:20|6905.4|6899.4|6899.9|6893.9|6905.4|6899.4|6899.9|6893.9|2
1645540470000|2022-02-22 14:34:30|6900.4|6894.4|6895.9|6889.9|6900.4|6894.4|6894.4|6888.4|3
1645540480000|2022-02-22 14:34:40|6894.9|6888.9|6897.9|6891.9|6898.4|6892.4|6894.9|6888.9|2
1645540490000|2022-02-22 14:34:50|6898.4|6892.4|6898.4|6892.4|6898.9|6892.9|6895.9|6889.9|2
1645540500000|2022-02-22 14:35:00|6899.9|6893.9|6909.9|6903.9|6912.4|6906.4|6899.9|6893.9|83
1645540510000|2022-02-22 14:35:10|6908.9|6902.9|6907.9|6901.9|6908.9|6902.9|6907.9|6901.9|73
1645540520000|2022-02-22 14:35:20|6908.4|6902.4|6906.4|6900.4|6908.4|6902.4|6904.5|6898.5|145
1645540530000|2022-02-22 14:35:30|6905.9|6899.9|6910.9|6904.9|6911.9|6905.9|6905.9|6899.9|5
1645540540000|2022-02-22 14:35:40|6910.4|6904.4|6910.9|6904.9|6911.4|6905.4|6910|6904|0
1645540550000|2022-02-22 14:35:50|6910|6904|6912.5|6906.5|6912.5|6906.5|6910|6904|4
1645540560000|2022-02-22 14:36:00|6916.9|6910.9|6922.4|6916.4|6922.4|6916.4|6916.9|6910.9|6
1645540570000|2022-02-22 14:36:10|6922|6916|6918|6912|6922.4|6916.4|6915.9|6909.9|11
1645540580000|2022-02-22 14:36:20|6918.4|6912.4|6926.4|6920.4|6927|6921|6917.9|6911.9|6
1645540590000|2022-02-22 14:36:30|6927.4|6921.4|6932.4|6926.4|6934.4|6928.4|6927.4|6921.4|15
1645540600000|2022-02-22 14:36:40|6932.9|6926.9|6932|6926|6932.9|6926.9|6929.9|6923.9|99
1645540610000|2022-02-22 14:36:50|6933.5|6927.5|6927|6921|6933.5|6927.5|6927|6921|15
1645540620000|2022-02-22 14:37:00|6927.5|6921.5|6922.5|6916.5|6930|6924|6920|6914|201
1645540630000|2022-02-22 14:37:10|6923|6917|6924.5|6918.5|6926.5|6920.5|6923|6917|0
1645540640000|2022-02-22 14:37:20|6925|6919|6928.5|6922.5|6928.5|6922.5|6925|6919|0
1645540650000|2022-02-22 14:37:30|6928|6922|6928|6922|6930.5|6924.5|6928|6922|2
1645540660000|2022-02-22 14:37:40|6928.5|6922.5|6927|6921|6930|6924|6926.5|6920.5|33
1645540670000|2022-02-22 14:37:50|6928.5|6922.5|6929.9|6923.9|6929.9|6923.9|6927.4|6921.4|12
1645540680000|2022-02-22 14:38:00|6930.4|6924.4|6936.9|6930.9|6939.4|6933.4|6930.4|6924.4|5
1645540690000|2022-02-22 14:38:10|6936.4|6930.4|6933.4|6927.4|6936.4|6930.4|6930.9|6924.9|3
1645540700000|2022-02-22 14:38:20|6932.9|6926.9|6933|6927|6936.4|6930.4|6932.5|6926.5|0
1645540710000|2022-02-22 14:38:30|6933.4|6927.4|6936.9|6930.9|6936.9|6930.9|6933|6927|1
1645540720000|2022-02-22 14:38:40|6937.4|6931.4|6933.9|6927.9|6937.9|6931.9|6933.4|6927.4|12
1645540730000|2022-02-22 14:38:50|6933.4|6927.4|6935.9|6929.9|6935.9|6929.9|6933.4|6927.4|0
1645540740000|2022-02-22 14:39:00|6936.9|6930.9|6946.4|6940.4|6947|6941|6936.9|6930.9|9
1645540750000|2022-02-22 14:39:10|6946.9|6940.9|6941.9|6935.9|6948.9|6942.9|6941.4|6935.4|6
1645540760000|2022-02-22 14:39:20|6942|6936|6937|6931|6942.9|6936.9|6933.9|6927.9|2
1645540770000|2022-02-22 14:39:30|6938.9|6932.9|6941.9|6935.9|6941.9|6935.9|6938.9|6932.9|2
1645540780000|2022-02-22 14:39:40|6941|6935|6938.9|6932.9|6942.4|6936.4|6937.9|6931.9|0
1645540790000|2022-02-22 14:39:50|6937.9|6931.9|6936.9|6930.9|6938.4|6932.4|6936.4|6930.4|0
1645540800000|2022-02-22 14:40:00|6937.9|6931.9|6944|6938|6945.4|6939.4|6937.9|6931.9|1
1645540810000|2022-02-22 14:40:10|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|6939.9|6933.9|20
1645540820000|2022-02-22 14:40:20|6943.5|6937.5|6945.9|6939.9|6945.9|6939.9|6942.9|6936.9|50
1645540830000|2022-02-22 14:40:30|6946.4|6940.4|6948.9|6942.9|6948.9|6942.9|6946.4|6940.4|18
1645540840000|2022-02-22 14:40:40|6945.4|6939.4|6945.5|6939.5|6946.9|6940.9|6941.9|6935.9|4
1645540850000|2022-02-22 14:40:50|6945.9|6939.9|6944.9|6938.9|6947.9|6941.9|6943.5|6937.5|3
1645540860000|2022-02-22 14:41:00|6945|6939|6945.9|6939.9|6945.9|6939.9|6942.9|6936.9|17
1645540870000|2022-02-22 14:41:10|6943.9|6937.9|6941.9|6935.9|6943.9|6937.9|6941.9|6935.9|171
1645540880000|2022-02-22 14:41:20|6942|6936|6940.9|6934.9|6944.9|6938.9|6940.9|6934.9|0
1645540890000|2022-02-22 14:41:30|6941|6935|6938.4|6932.4|6941|6935|6937.4|6931.4|2
1645540900000|2022-02-22 14:41:40|6939.9|6933.9|6937.4|6931.4|6940|6934|6936.9|6930.9|6
1645540910000|2022-02-22 14:41:50|6937.9|6931.9|6936.9|6930.9|6938.4|6932.4|6936.9|6930.9|0
1645540920000|2022-02-22 14:42:00|6936|6930|6936.9|6930.9|6936.9|6930.9|6935.9|6929.9|1
1645540930000|2022-02-22 14:42:10|6937|6931|6936.9|6930.9|6937.4|6931.4|6936|6930|0
1645540940000|2022-02-22 14:42:20|6936|6930|6940.5|6934.5|6940.5|6934.5|6936|6930|0
1645540950000|2022-02-22 14:42:30|6940.9|6934.9|6939.4|6933.4|6940.9|6934.9|6938.4|6932.4|2
1645540960000|2022-02-22 14:42:40|6938.9|6932.9|6931.9|6925.9|6938.9|6932.9|6931.9|6925.9|6
1645540970000|2022-02-22 14:42:50|6932.4|6926.4|6938.4|6932.4|6938.4|6932.4|6930.5|6924.5|21
1645540980000|2022-02-22 14:43:00|6937.5|6931.5|6936|6930|6941|6935|6935.5|6929.5|50
1645540990000|2022-02-22 14:43:10|6935.5|6929.5|6931|6925|6936|6930|6930.5|6924.5|2
1645541000000|2022-02-22 14:43:20|6931.5|6925.5|6929.5|6923.5|6933.5|6927.5|6929|6923|7
1645541010000|2022-02-22 14:43:30|6928.5|6922.5|6930|6924|6931|6925|6927.5|6921.5|2
1645541020000|2022-02-22 14:43:40|6930.9|6924.9|6930.5|6924.5|6933|6927|6930|6924|2
1645541030000|2022-02-22 14:43:50|6931.9|6925.9|6929|6923|6932|6926|6927.5|6921.5|2
1645541040000|2022-02-22 14:44:00|6928.5|6922.5|6922.5|6916.5|6928.5|6922.5|6922.5|6916.5|13
1645541050000|2022-02-22 14:44:10|6921.5|6915.5|6910|6904|6921.5|6915.5|6910|6904|12
1645541060000|2022-02-22 14:44:20|6909.5|6903.5|6917.5|6911.5|6917.5|6911.5|6909.5|6903.5|8
1645541070000|2022-02-22 14:44:30|6918|6912|6923.4|6917.4|6923.4|6917.4|6917.9|6911.9|4
1645541080000|2022-02-22 14:44:40|6924.9|6918.9|6926|6920|6926|6920|6924.9|6918.9|11
1645541090000|2022-02-22 14:44:50|6927|6921|6927|6921|6928|6922|6926.5|6920.5|0
1645541100000|2022-02-22 14:45:00|6929.5|6923.5|6931|6925|6931.5|6925.5|6928.5|6922.5|3
1645541110000|2022-02-22 14:45:10|6931.5|6925.5|6937|6931|6937|6931|6931.5|6925.5|4
1645541120000|2022-02-22 14:45:20|6938|6932|6934.5|6928.5|6938|6932|6934|6928|6
1645541130000|2022-02-22 14:45:30|6934|6928|6935|6929|6935|6929|6933.5|6927.5|138
1645541140000|2022-02-22 14:45:40|6936|6930|6934.5|6928.5|6936|6930|6933.5|6927.5|2
1645541150000|2022-02-22 14:45:50|6935.5|6929.5|6940|6934|6940|6934|6935.5|6929.5|0
1645541160000|2022-02-22 14:46:00|6939|6933|6940|6934|6941|6935|6938|6932|12
1645541170000|2022-02-22 14:46:10|6940.5|6934.5|6941.5|6935.5|6943|6937|6940|6934|15
1645541180000|2022-02-22 14:46:20|6942.5|6936.5|6945|6939|6946.5|6940.5|6942.5|6936.5|4
1645541190000|2022-02-22 14:46:30|6944.5|6938.5|6947|6941|6947.5|6941.5|6944.5|6938.5|2
1645541200000|2022-02-22 14:46:40|6947.5|6941.5|6948|6942|6948.4|6942.4|6947.5|6941.5|20
1645541210000|2022-02-22 14:46:50|6947.5|6941.5|6947|6941|6948|6942|6946.5|6940.5|2
1645541220000|2022-02-22 14:47:00|6947.5|6941.5|6944.5|6938.5|6947.5|6941.5|6942|6936|16
1645541230000|2022-02-22 14:47:10|6944|6938|6945|6939|6945|6939|6944|6938|0
1645541240000|2022-02-22 14:47:20|6944.5|6938.5|6945|6939|6946|6940|6944.5|6938.5|1
1645541250000|2022-02-22 14:47:30|6946|6940|6945|6939|6947|6941|6944.5|6938.5|10
1645541260000|2022-02-22 14:47:40|6944.5|6938.5|6945|6939|6945.5|6939.5|6944.5|6938.5|0
1645541270000|2022-02-22 14:47:50|6944.9|6938.9|6938|6932|6944.9|6938.9|6938|6932|12
1645541280000|2022-02-22 14:48:00|6938.5|6932.5|6936.5|6930.5|6938.9|6932.9|6936.5|6930.5|0
1645541290000|2022-02-22 14:48:10|6934|6928|6938|6932|6939|6933|6934|6928|6
1645541300000|2022-02-22 14:48:20|6938.5|6932.5|6939|6933|6940|6934|6938.5|6932.5|5
1645541310000|2022-02-22 14:48:30|6939.5|6933.5|6916.9|6910.9|6939.5|6933.5|6916.9|6910.9|9
1645541320000|2022-02-22 14:48:40|6917.4|6911.4|6926.9|6920.9|6926.9|6920.9|6916.9|6910.9|0
1645541330000|2022-02-22 14:48:50|6927|6921|6930.5|6924.5|6931.4|6925.4|6926.4|6920.4|6
1645541340000|2022-02-22 14:49:00|6930|6924|6930|6924|6930.5|6924.5|6929.5|6923.5|377
1645541350000|2022-02-22 14:49:10|6932.4|6926.4|6923|6917|6933.4|6927.4|6922.9|6916.9|2
1645541360000|2022-02-22 14:49:20|6924.4|6918.4|6926.9|6920.9|6926.9|6920.9|6924.4|6918.4|1
1645541370000|2022-02-22 14:49:30|6926|6920|6921.4|6915.4|6926|6920|6920|6914|8
1645541380000|2022-02-22 14:49:40|6920.5|6914.5|6921.9|6915.9|6921.9|6915.9|6920|6914|2
1645541390000|2022-02-22 14:49:50|6921.4|6915.4|6922.4|6916.4|6922.4|6916.4|6921.4|6915.4|0
1645541400000|2022-02-22 14:50:00|6921.9|6915.9|6915.9|6909.9|6922|6916|6913.9|6907.9|4
1645541410000|2022-02-22 14:50:10|6916|6910|6916.9|6910.9|6917|6911|6915.9|6909.9|2
1645541420000|2022-02-22 14:50:20|6917.4|6911.4|6918.9|6912.9|6919.9|6913.9|6917.4|6911.4|1
1645541430000|2022-02-22 14:50:30|6919.4|6913.4|6919.4|6913.4|6919.9|6913.9|6918.9|6912.9|0
1645541440000|2022-02-22 14:50:40|6919.9|6913.9|6920.9|6914.9|6921.4|6915.4|6918.5|6912.5|2
1645541450000|2022-02-22 14:50:50|6921|6915|6921|6915|6922.4|6916.4|6920.5|6914.5|12
1645541460000|2022-02-22 14:51:00|6920.5|6914.5|6921|6915|6921.9|6915.9|6920.5|6914.5|2
1645541470000|2022-02-22 14:51:10|6921.4|6915.4|6920|6914|6922.4|6916.4|6920|6914|15
1645541480000|2022-02-22 14:51:20|6920.5|6914.5|6920.5|6914.5|6921|6915|6919|6913|21
1645541490000|2022-02-22 14:51:30|6921.4|6915.4|6919.5|6913.5|6921.4|6915.4|6919.5|6913.5|0
1645541500000|2022-02-22 14:51:40|6920|6914|6920|6914|6921|6915|6920|6914|0
1645541510000|2022-02-22 14:51:50|6920.5|6914.5|6920.5|6914.5|6921|6915|6920|6914|5
1645541520000|2022-02-22 14:52:00|6920|6914|6921|6915|6921|6915|6920|6914|0
1645541530000|2022-02-22 14:52:10|6921.5|6915.5|6920|6914|6921.5|6915.5|6920|6914|4
1645541540000|2022-02-22 14:52:20|6919|6913|6919|6913|6920|6914|6917.5|6911.5|29
1645541550000|2022-02-22 14:52:30|6918|6912|6911.5|6905.5|6918|6912|6911.5|6905.5|10
1645541560000|2022-02-22 14:52:40|6912|6906|6907|6901|6913|6907|6907|6901|6
1645541570000|2022-02-22 14:52:50|6907.5|6901.5|6908.5|6902.5|6908.5|6902.5|6906.5|6900.5|13
1645541580000|2022-02-22 14:53:00|6909|6903|6913|6907|6913|6907|6908.5|6902.5|0
1645541590000|2022-02-22 14:53:10|6912.5|6906.5|6912.5|6906.5|6913|6907|6912|6906|0
1645541600000|2022-02-22 14:53:20|6913|6907|6907.5|6901.5|6913.5|6907.5|6907.5|6901.5|2
1645541610000|2022-02-22 14:53:30|6907|6901|6904|6898|6907|6901|6903.5|6897.5|1
1645541620000|2022-02-22 14:53:40|6903|6897|6901|6895|6904|6898|6898.5|6892.5|1
1645541630000|2022-02-22 14:53:50|6900.5|6894.5|6899|6893|6900.5|6894.5|6897.5|6891.5|103
1645541640000|2022-02-22 14:54:00|6899.5|6893.5|6901.9|6895.9|6901.9|6895.9|6899.5|6893.5|57
1645541650000|2022-02-22 14:54:10|6901.4|6895.4|6898|6892|6901.4|6895.4|6897.5|6891.5|60
1645541660000|2022-02-22 14:54:20|6898.5|6892.5|6893.5|6887.5|6898.5|6892.5|6891|6885|4
1645541670000|2022-02-22 14:54:30|6896|6890|6903.9|6897.9|6907.4|6901.4|6896|6890|29
1645541680000|2022-02-22 14:54:40|6902.9|6896.9|6901.5|6895.5|6903.9|6897.9|6900.9|6894.9|21
1645541690000|2022-02-22 14:54:50|6903.5|6897.5|6903.5|6897.5|6904.5|6898.5|6903|6897|0
1645541700000|2022-02-22 14:55:00|6903|6897|6903.9|6897.9|6904|6898|6900|6894|1
1645541710000|2022-02-22 14:55:10|6903|6897|6902|6896|6903|6897|6901.5|6895.5|0
1645541720000|2022-02-22 14:55:20|6903|6897|6900|6894|6903|6897|6899.5|6893.5|1
1645541730000|2022-02-22 14:55:30|6901|6895|6902|6896|6902|6896|6900.5|6894.5|4
1645541740000|2022-02-22 14:55:40|6901.5|6895.5|6896.4|6890.4|6902.5|6896.5|6896.4|6890.4|5
1645541750000|2022-02-22 14:55:50|6895.5|6889.5|6895.9|6889.9|6895.9|6889.9|6894.5|6888.5|70
1645541760000|2022-02-22 14:56:00|6896.9|6890.9|6895.9|6889.9|6897.9|6891.9|6895|6889|2
1645541770000|2022-02-22 14:56:10|6896.9|6890.9|6898|6892|6898|6892|6896.5|6890.5|138
1645541780000|2022-02-22 14:56:20|6897.5|6891.5|6897.5|6891.5|6897.5|6891.5|6897.5|6891.5|0
1645541790000|2022-02-22 14:56:30|6897|6891|6897|6891|6897|6891|6897|6891|0
1645541800000|2022-02-22 14:56:40|6894.1|6888.1|6894|6888|6894.5|6888.5|6894|6888|1
1645541810000|2022-02-22 14:56:50|6896|6890|6898|6892|6898|6892|6896|6890|2
1645541820000|2022-02-22 14:57:00|6899.4|6893.4|6899.5|6893.5|6902|6896|6897|6891|20
1645541830000|2022-02-22 14:57:10|6899|6893|6900.5|6894.5|6904.5|6898.5|6899|6893|1
1645541840000|2022-02-22 14:57:20|6900|6894|6897.5|6891.5|6900|6894|6897.5|6891.5|0
1645541850000|2022-02-22 14:57:30|6898|6892|6897|6891|6898.5|6892.5|6896.5|6890.5|0
1645541860000|2022-02-22 14:57:40|6896.5|6890.5|6899|6893|6899.5|6893.5|6896.5|6890.5|1
1645541870000|2022-02-22 14:57:50|6899.5|6893.5|6899.5|6893.5|6901|6895|6899|6893|185
1645541880000|2022-02-22 14:58:00|6899|6893|6901|6895|6902.5|6896.5|6899|6893|4
1645541890000|2022-02-22 14:58:10|6901.5|6895.5|6901.5|6895.5|6902|6896|6900|6894|0
1645541900000|2022-02-22 14:58:20|6902|6896|6899.5|6893.5|6902|6896|6899.5|6893.5|2
1645541910000|2022-02-22 14:58:30|6900.5|6894.5|6906.5|6900.5|6906.5|6900.5|6894|6888|6
1645541920000|2022-02-22 14:58:40|6907|6901|6907|6901|6908|6902|6906.5|6900.5|0
1645541930000|2022-02-22 14:58:50|6906.5|6900.5|6908|6902|6908|6902|6906|6900|0
1645541940000|2022-02-22 14:59:00|6907|6901|6907|6901|6907|6901|6906|6900|1
1645541950000|2022-02-22 14:59:10|6906.5|6900.5|6903|6897|6906.5|6900.5|6902.6|6896.6|0
1645541960000|2022-02-22 14:59:20|6903.5|6897.5|6901.5|6895.5|6904.5|6898.5|6901.5|6895.5|4
1645541970000|2022-02-22 14:59:30|6904|6898|6905|6899|6906|6900|6904|6898|0
1645541980000|2022-02-22 14:59:40|6903.5|6897.5|6901.5|6895.5|6903.5|6897.5|6901|6895|1
1645541990000|2022-02-22 14:59:50|6902|6896|6902|6896|6902|6896|6902|6896|0
1645542000000|2022-02-22 15:00:00|6903|6897|6904.5|6898.5|6905|6899|6902.5|6896.5|19
1645542010000|2022-02-22 15:00:10|6904.4|6898.4|6902.5|6896.5|6904.5|6898.5|6902.5|6896.5|7
1645542030000|2022-02-22 15:00:30|6902|6896|6898|6892|6902|6896|6897.5|6891.5|4
1645542040000|2022-02-22 15:00:40|6898.5|6892.5|6898|6892|6900|6894|6898|6892|1
1645542050000|2022-02-22 15:00:50|6898.9|6892.9|6898|6892|6899|6893|6896.5|6890.5|0
1645542060000|2022-02-22 15:01:00|6897.5|6891.5|6897|6891|6897.5|6891.5|6896.5|6890.5|1
1645542070000|2022-02-22 15:01:10|6897.5|6891.5|6905.5|6899.5|6906|6900|6897.5|6891.5|2
1645542080000|2022-02-22 15:01:20|6906|6900|6904|6898|6906|6900|6903.5|6897.5|9
1645542090000|2022-02-22 15:01:30|6903.5|6897.5|6901|6895|6904|6898|6901|6895|1
1645542100000|2022-02-22 15:01:40|6900.5|6894.5|6897|6891|6901|6895|6897|6891|3
1645542110000|2022-02-22 15:01:50|6897.5|6891.5|6899|6893|6899|6893|6897|6891|11
1645542120000|2022-02-22 15:02:00|6900|6894|6901.5|6895.5|6902.5|6896.5|6900|6894|17
1645542130000|2022-02-22 15:02:10|6902|6896|6904.5|6898.5|6904.5|6898.5|6902|6896|2
1645542140000|2022-02-22 15:02:20|6905|6899|6903|6897|6905|6899|6902|6896|0
1645542150000|2022-02-22 15:02:30|6903.5|6897.5|6906|6900|6906|6900|6903.5|6897.5|100
1645542160000|2022-02-22 15:02:40|6905.5|6899.5|6905|6899|6905.5|6899.5|6904|6898|21
1645542170000|2022-02-22 15:02:50|6904.4|6898.4|6902|6896|6904.4|6898.4|6902|6896|0
1645542180000|2022-02-22 15:03:00|6902.5|6896.5|6908|6902|6908|6902|6902.5|6896.5|2
1645542190000|2022-02-22 15:03:10|6910|6904|6910|6904|6910|6904|6909|6903|30
1645542200000|2022-02-22 15:03:20|6911|6905|6912|6906|6912|6906|6911|6905|1
1645542210000|2022-02-22 15:03:30|6912.5|6906.5|6914|6908|6914|6908|6912|6906|40
1645542220000|2022-02-22 15:03:40|6913.5|6907.5|6913.5|6907.5|6914|6908|6913.5|6907.5|3
1645542230000|2022-02-22 15:03:50|6913.4|6907.4|6913|6907|6913.5|6907.5|6911.5|6905.5|6
1645542240000|2022-02-22 15:04:00|6912.9|6906.9|6914|6908|6914|6908|6912|6906|53
1645542250000|2022-02-22 15:04:10|6914.5|6908.5|6912.5|6906.5|6914.5|6908.5|6912.5|6906.5|1
1645542260000|2022-02-22 15:04:20|6913|6907|6912.5|6906.5|6914|6908|6909.5|6903.5|2
1645542270000|2022-02-22 15:04:30|6910.5|6904.5|6914|6908|6914.5|6908.5|6910.5|6904.5|65
1645542280000|2022-02-22 15:04:40|6914.5|6908.5|6914.5|6908.5|6915.4|6909.4|6913.5|6907.5|0
1645542290000|2022-02-22 15:04:50|6915|6909|6916.5|6910.5|6917|6911|6915|6909|1
1645542300000|2022-02-22 15:05:00|6917|6911|6916|6910|6918.5|6912.5|6916|6910|209
1645542310000|2022-02-22 15:05:10|6915.5|6909.5|6910|6904|6915.5|6909.5|6909.5|6903.5|3
1645542320000|2022-02-22 15:05:20|6910.9|6904.9|6910|6904|6911|6905|6910|6904|0
1645542330000|2022-02-22 15:05:30|6909.5|6903.5|6907|6901|6909.5|6903.5|6906|6900|1
1645542340000|2022-02-22 15:05:40|6906.5|6900.5|6906|6900|6906.5|6900.5|6905.4|6899.4|0
1645542350000|2022-02-22 15:05:50|6905.5|6899.5|6905|6899|6906.5|6900.5|6904.5|6898.5|1
1645542360000|2022-02-22 15:06:00|6905.5|6899.5|6904|6898|6906|6900|6904|6898|0
1645542370000|2022-02-22 15:06:10|6904.5|6898.5|6905.5|6899.5|6905.5|6899.5|6904.5|6898.5|183
1645542380000|2022-02-22 15:06:20|6905|6899|6906.9|6900.9|6907.4|6901.4|6904.5|6898.5|4
1645542390000|2022-02-22 15:06:30|6907|6901|6904.5|6898.5|6909|6903|6904|6898|16
1645542400000|2022-02-22 15:06:40|6904|6898|6905|6899|6905.5|6899.5|6904|6898|201
1645542410000|2022-02-22 15:06:50|6906|6900|6907|6901|6907|6901|6906|6900|1
1645542420000|2022-02-22 15:07:00|6906|6900|6907|6901|6907|6901|6906|6900|1
1645542430000|2022-02-22 15:07:10|6907.4|6901.4|6910|6904|6910|6904|6907|6901|476
1645542440000|2022-02-22 15:07:20|6910.5|6904.5|6910.9|6904.9|6911|6905|6910.5|6904.5|4
1645542450000|2022-02-22 15:07:30|6910.4|6904.4|6908.9|6902.9|6910.4|6904.4|6908.4|6902.4|1
1645542460000|2022-02-22 15:07:40|6908.4|6902.4|6908.9|6902.9|6908.9|6902.9|6908.4|6902.4|100
1645542470000|2022-02-22 15:07:50|6909.4|6903.4|6910.5|6904.5|6911|6905|6908.4|6902.4|240
1645542480000|2022-02-22 15:08:00|6910|6904|6911|6905|6911|6905|6910|6904|0
1645542490000|2022-02-22 15:08:10|6912|6906|6912|6906|6912.5|6906.5|6912|6906|0
1645542500000|2022-02-22 15:08:20|||||||||277
1645542510000|2022-02-22 15:08:30|6911.9|6905.9|6912|6906|6912|6906|6911.9|6905.9|143
1645542520000|2022-02-22 15:08:40|6911|6905|6910|6904|6911|6905|6909|6903|126
1645542530000|2022-02-22 15:08:50|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|4
1645542540000|2022-02-22 15:09:00|6911|6905|6910.4|6904.4|6911|6905|6910|6904|0
1645542550000|2022-02-22 15:09:10|6909.5|6903.5|6912.5|6906.5|6912.5|6906.5|6909.5|6903.5|0
1645542560000|2022-02-22 15:09:20|6914.9|6908.9|6917|6911|6917|6911|6914.9|6908.9|5
1645542570000|2022-02-22 15:09:30|6917.5|6911.5|6919|6913|6919|6913|6917.5|6911.5|2
1645542580000|2022-02-22 15:09:40|6918.9|6912.9|6920.9|6914.9|6922.4|6916.4|6918.9|6912.9|150
1645542590000|2022-02-22 15:09:50|6919|6913|6917.5|6911.5|6919|6913|6917.5|6911.5|1
1645542600000|2022-02-22 15:10:00|6917|6911|6915.9|6909.9|6919|6913|6915.9|6909.9|15
1645542610000|2022-02-22 15:10:10|6915|6909|6913.9|6907.9|6915|6909|6913.9|6907.9|1
1645542620000|2022-02-22 15:10:20|6911.4|6905.4|6910.4|6904.4|6911.5|6905.5|6910.4|6904.4|47
1645542630000|2022-02-22 15:10:30|6911.4|6905.4|6910|6904|6911.5|6905.5|6910|6904|31
1645542640000|2022-02-22 15:10:40|6909.5|6903.5|6912.5|6906.5|6912.5|6906.5|6909.5|6903.5|1
1645542650000|2022-02-22 15:10:50|6914|6908|6914|6908|6914.9|6908.9|6914|6908|73
1645542660000|2022-02-22 15:11:00|6913.9|6907.9|6912|6906|6913.9|6907.9|6911.9|6905.9|88
1645542670000|2022-02-22 15:11:10|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912|6906|1
1645542680000|2022-02-22 15:11:20|6912|6906|6910.5|6904.5|6912|6906|6910|6904|1
1645542690000|2022-02-22 15:11:30|6911|6905|6911|6905|6911.5|6905.5|6910.5|6904.5|0
1645542700000|2022-02-22 15:11:40|6911.5|6905.5|6912.5|6906.5|6912.5|6906.5|6911.5|6905.5|0
1645542710000|2022-02-22 15:11:50|6913.5|6907.5|6913|6907|6913.5|6907.5|6913|6907|1
1645542720000|2022-02-22 15:12:00|6913.5|6907.5|6913|6907|6913.5|6907.5|6913|6907|2
1645542740000|2022-02-22 15:12:20|6911.6|6905.6|6913|6907|6913|6907|6911.6|6905.6|1
1645542750000|2022-02-22 15:12:30|6912.5|6906.5|6913|6907|6913.5|6907.5|6912.5|6906.5|11
1645542760000|2022-02-22 15:12:40|6913.5|6907.5|6913|6907|6913.5|6907.5|6913|6907|1
1645542770000|2022-02-22 15:12:50|6913.5|6907.5|6919|6913|6919|6913|6913.5|6907.5|1
1645542780000|2022-02-22 15:13:00|6918.5|6912.5|6918.5|6912.5|6921|6915|6918.5|6912.5|3
1645542790000|2022-02-22 15:13:10|6919.5|6913.5|6914|6908|6920|6914|6914|6908|34
1645542800000|2022-02-22 15:13:20|6913.5|6907.5|6909|6903|6914|6908|6909|6903|3
1645542810000|2022-02-22 15:13:30|6908.5|6902.5|6906.9|6900.9|6908.5|6902.5|6899.4|6893.4|51
1645542820000|2022-02-22 15:13:40|6906.4|6900.4|6904.9|6898.9|6907.4|6901.4|6904.5|6898.5|0
1645542830000|2022-02-22 15:13:50|6904.4|6898.4|6903.9|6897.9|6904.9|6898.9|6903.9|6897.9|152
1645542840000|2022-02-22 15:14:00|6904|6898|6898.9|6892.9|6904.4|6898.4|6898.4|6892.4|2
1645542850000|2022-02-22 15:14:10|6898.4|6892.4|6894.4|6888.4|6898.9|6892.9|6893.9|6887.9|6
1645542860000|2022-02-22 15:14:20|6894.5|6888.5|6894.9|6888.9|6894.9|6888.9|6893.4|6887.4|0
1645542870000|2022-02-22 15:14:30|6895|6889|6894.9|6888.9|6895.4|6889.4|6894.9|6888.9|12
1645542880000|2022-02-22 15:14:40|6895.4|6889.4|6894.5|6888.5|6895.4|6889.4|6894.5|6888.5|49
1645542890000|2022-02-22 15:14:50|6894|6888|6894.4|6888.4|6895.4|6889.4|6894|6888|34
1645542900000|2022-02-22 15:15:00|6893.9|6887.9|6891.9|6885.9|6893.9|6887.9|6890.9|6884.9|64
1645542910000|2022-02-22 15:15:10|6892.4|6886.4|6892.4|6886.4|6893.9|6887.9|6892.4|6886.4|16
1645542920000|2022-02-22 15:15:20|6892.9|6886.9|6890.5|6884.5|6892.9|6886.9|6889.9|6883.9|0
1645542930000|2022-02-22 15:15:30|6890.9|6884.9|6892.9|6886.9|6892.9|6886.9|6889.9|6883.9|1
1645542940000|2022-02-22 15:15:40|6892.5|6886.5|6894.9|6888.9|6895.4|6889.4|6891.9|6885.9|1
1645542950000|2022-02-22 15:15:50|6894.5|6888.5|6894.9|6888.9|6894.9|6888.9|6893.9|6887.9|1
1645542960000|2022-02-22 15:16:00|6893.9|6887.9|6893.9|6887.9|6894.4|6888.4|6892.9|6886.9|4
1645542970000|2022-02-22 15:16:10|6894.4|6888.4|6894.9|6888.9|6895.4|6889.4|6894.4|6888.4|0
1645542980000|2022-02-22 15:16:20|6895|6889|6895.4|6889.4|6895.4|6889.4|6894.5|6888.5|6
1645542990000|2022-02-22 15:16:30|6895|6889|6895|6889|6895|6889|6895|6889|69
1645543000000|2022-02-22 15:16:40|6893.9|6887.9|6894.4|6888.4|6894.9|6888.9|6891.9|6885.9|4
1645543010000|2022-02-22 15:16:50|6893.9|6887.9|6892|6886|6893.9|6887.9|6892|6886|8
1645543020000|2022-02-22 15:17:00|6887.5|6881.5|6886.4|6880.4|6887.9|6881.9|6884.4|6878.4|1
1645543030000|2022-02-22 15:17:10|6885.9|6879.9|6885.4|6879.4|6886.9|6880.9|6885.4|6879.4|23
1645543040000|2022-02-22 15:17:20|6884.4|6878.4|6888|6882|6888|6882|6884.4|6878.4|1
1645543050000|2022-02-22 15:17:30|6886|6880|6883.9|6877.9|6886.5|6880.5|6883.9|6877.9|1
1645543060000|2022-02-22 15:17:40|6884|6878|6880.9|6874.9|6884|6878|6880.9|6874.9|0
1645543070000|2022-02-22 15:17:50|6881.4|6875.4|6882.4|6876.4|6882.9|6876.9|6879.4|6873.4|0
1645543080000|2022-02-22 15:18:00|6883.5|6877.5|6884.9|6878.9|6885.4|6879.4|6883.5|6877.5|5
1645543090000|2022-02-22 15:18:10|6886.9|6880.9|6889.4|6883.4|6890.4|6884.4|6886.9|6880.9|0
1645543100000|2022-02-22 15:18:20|6887.9|6881.9|6888.4|6882.4|6888.9|6882.9|6887.9|6881.9|0
1645543110000|2022-02-22 15:18:30|6887.9|6881.9|6886.4|6880.4|6887.9|6881.9|6884.9|6878.9|2
1645543120000|2022-02-22 15:18:40|6885.9|6879.9|6886.9|6880.9|6886.9|6880.9|6885.9|6879.9|1
1645543130000|2022-02-22 15:18:50|6887.9|6881.9|6891.9|6885.9|6893.4|6887.4|6887.9|6881.9|4
1645543140000|2022-02-22 15:19:00|6892.9|6886.9|6894.4|6888.4|6894.4|6888.4|6892.9|6886.9|2
1645543150000|2022-02-22 15:19:10|6893.9|6887.9|6893|6887|6893.9|6887.9|6893|6887|3
1645543160000|2022-02-22 15:19:20|6892|6886|6892.9|6886.9|6893.9|6887.9|6891.9|6885.9|23
1645543170000|2022-02-22 15:19:30|6893.4|6887.4|6893.9|6887.9|6894.4|6888.4|6893.4|6887.4|0
1645543180000|2022-02-22 15:19:40|6892.9|6886.9|6896.4|6890.4|6896.4|6890.4|6892.9|6886.9|18
1645543190000|2022-02-22 15:19:50|6895.9|6889.9|6893.9|6887.9|6895.9|6889.9|6893.9|6887.9|1
1645543200000|2022-02-22 15:20:00|6893.4|6887.4|6891.9|6885.9|6893.9|6887.9|6891.9|6885.9|0
1645543210000|2022-02-22 15:20:10|6891|6885|6892.9|6886.9|6893.4|6887.4|6889.9|6883.9|1
1645543220000|2022-02-22 15:20:20|6893|6887|6894.4|6888.4|6894.9|6888.9|6893|6887|1
1645543230000|2022-02-22 15:20:30|6894|6888|6890.4|6884.4|6894|6888|6890.4|6884.4|1
1645543240000|2022-02-22 15:20:40|6889.9|6883.9|6882.9|6876.9|6890.9|6884.9|6882.9|6876.9|4
1645543250000|2022-02-22 15:20:50|6882.4|6876.4|6883.9|6877.9|6884.9|6878.9|6882|6876|5
1645543260000|2022-02-22 15:21:00|6883.4|6877.4|6885.4|6879.4|6886.4|6880.4|6883.4|6877.4|0
1645543270000|2022-02-22 15:21:10|6884.4|6878.4|6888.4|6882.4|6888.4|6882.4|6884.4|6878.4|1
1645543280000|2022-02-22 15:21:20|6887.4|6881.4|6888.4|6882.4|6889.9|6883.9|6886.9|6880.9|0
1645543290000|2022-02-22 15:21:30|6887.9|6881.9|6886.4|6880.4|6887.9|6881.9|6885.9|6879.9|1
1645543300000|2022-02-22 15:21:40|6886.9|6880.9|6883.4|6877.4|6887|6881|6883.4|6877.4|4
1645543310000|2022-02-22 15:21:50|6882|6876|6879.9|6873.9|6882.4|6876.4|6878.9|6872.9|2
1645543320000|2022-02-22 15:22:00|6880.4|6874.4|6880.9|6874.9|6880.9|6874.9|6878.9|6872.9|42
1645543330000|2022-02-22 15:22:10|6881|6875|6881.9|6875.9|6882|6876|6880.4|6874.4|0
1645543340000|2022-02-22 15:22:20|6880.5|6874.5|6874.9|6868.9|6880.9|6874.9|6873.4|6867.4|1
1645543350000|2022-02-22 15:22:30|6875|6869|6873.9|6867.9|6875.4|6869.4|6873.9|6867.9|3
1645543360000|2022-02-22 15:22:40|6873.4|6867.4|6867.9|6861.9|6873.4|6867.4|6866.4|6860.4|1
1645543370000|2022-02-22 15:22:50|6865.9|6859.9|6862.9|6856.9|6866.4|6860.4|6862.9|6856.9|2
1645543380000|2022-02-22 15:23:00|6863.4|6857.4|6866.9|6860.9|6866.9|6860.9|6862.4|6856.4|1
1645543390000|2022-02-22 15:23:10|6866|6860|6866.9|6860.9|6867.4|6861.4|6865.4|6859.4|0
1645543400000|2022-02-22 15:23:20|6867.4|6861.4|6865.9|6859.9|6868.4|6862.4|6865.9|6859.9|0
1645543410000|2022-02-22 15:23:30|6866.4|6860.4|6863.5|6857.5|6866.9|6860.9|6863.5|6857.5|1
1645543420000|2022-02-22 15:23:40|6863.9|6857.9|6862.5|6856.5|6864.9|6858.9|6862.5|6856.5|1
1645543430000|2022-02-22 15:23:50|6861.9|6855.9|6861.9|6855.9|6862.4|6856.4|6861.4|6855.4|1
1645543440000|2022-02-22 15:24:00|6859.4|6853.4|6859.9|6853.9|6861.4|6855.4|6859|6853|0
1645543450000|2022-02-22 15:24:10|6860.4|6854.4|6863.4|6857.4|6864.4|6858.4|6860.4|6854.4|10
1645543460000|2022-02-22 15:24:20|6863.9|6857.9|6862.9|6856.9|6864.9|6858.9|6862.5|6856.5|6
1645543470000|2022-02-22 15:24:30|6862.5|6856.5|6852.9|6846.9|6862.5|6856.5|6852.9|6846.9|61
1645543480000|2022-02-22 15:24:40|6853.9|6847.9|6857.9|6851.9|6857.9|6851.9|6853.9|6847.9|19
1645543490000|2022-02-22 15:24:50|6858.4|6852.4|6859.9|6853.9|6860.9|6854.9|6858.4|6852.4|0
1645543500000|2022-02-22 15:25:00|6860.4|6854.4|6861.5|6855.5|6863.9|6857.9|6860.4|6854.4|1
1645543510000|2022-02-22 15:25:10|6862|6856|6860.9|6854.9|6862.4|6856.4|6858.9|6852.9|6
1645543520000|2022-02-22 15:25:20|6861|6855|6862.4|6856.4|6862.4|6856.4|6859.4|6853.4|1
1645543530000|2022-02-22 15:25:30|6863.4|6857.4|6861.9|6855.9|6864.4|6858.4|6861.9|6855.9|1
1645543540000|2022-02-22 15:25:40|6861.4|6855.4|6861.9|6855.9|6861.9|6855.9|6859.9|6853.9|1
1645543550000|2022-02-22 15:25:50|6861.4|6855.4|6861.9|6855.9|6862.9|6856.9|6860.5|6854.5|0
1645543560000|2022-02-22 15:26:00|6862|6856|6860.9|6854.9|6864.4|6858.4|6860.9|6854.9|3
1645543570000|2022-02-22 15:26:10|6860.5|6854.5|6857.4|6851.4|6861.4|6855.4|6857.4|6851.4|4
1645543580000|2022-02-22 15:26:20|6856.5|6850.5|6853.4|6847.4|6856.5|6850.5|6853.4|6847.4|9
1645543590000|2022-02-22 15:26:30|6853.9|6847.9|6853.9|6847.9|6853.9|6847.9|6853.4|6847.4|0
1645543600000|2022-02-22 15:26:40|6854.4|6848.4|6852.9|6846.9|6854.5|6848.5|6846.9|6840.9|13
1645543610000|2022-02-22 15:26:50|6851.4|6845.4|6849.5|6843.5|6852.9|6846.9|6849|6843|2
1645543620000|2022-02-22 15:27:00|6849.9|6843.9|6845|6839|6850|6844|6845|6839|2
1645543630000|2022-02-22 15:27:10|6844.5|6838.5|6847.9|6841.9|6848.4|6842.4|6844.5|6838.5|4
1645543640000|2022-02-22 15:27:20|6847|6841|6845.4|6839.4|6847.5|6841.5|6845|6839|2
1645543650000|2022-02-22 15:27:30|6845.9|6839.9|6853.9|6847.9|6853.9|6847.9|6845.9|6839.9|9
1645543660000|2022-02-22 15:27:40|6853.4|6847.4|6850.9|6844.9|6853.9|6847.9|6850.4|6844.4|6
1645543670000|2022-02-22 15:27:50|6850.4|6844.4|6848.9|6842.9|6850.4|6844.4|6848.4|6842.4|1
1645543680000|2022-02-22 15:28:00|6847.9|6841.9|6847.9|6841.9|6848.9|6842.9|6847.4|6841.4|3
1645543690000|2022-02-22 15:28:10|6847.4|6841.4|6849.9|6843.9|6849.9|6843.9|6846.9|6840.9|4
1645543700000|2022-02-22 15:28:20|6850.9|6844.9|6851.4|6845.4|6852.4|6846.4|6849.5|6843.5|2
1645543710000|2022-02-22 15:28:30|6850.5|6844.5|6849.5|6843.5|6850.5|6844.5|6849.5|6843.5|20
1645543720000|2022-02-22 15:28:40|6848|6842|6845.9|6839.9|6848|6842|6845.9|6839.9|4
1645543730000|2022-02-22 15:28:50|6846.9|6840.9|6845.9|6839.9|6846.9|6840.9|6845.9|6839.9|1
1645543740000|2022-02-22 15:29:00|6845.4|6839.4|6846.4|6840.4|6847.4|6841.4|6845.4|6839.4|0
1645543750000|2022-02-22 15:29:10|6846.9|6840.9|6845.9|6839.9|6847.4|6841.4|6845.9|6839.9|1
1645543760000|2022-02-22 15:29:20|6844.5|6838.5|6846.4|6840.4|6846.4|6840.4|6844.5|6838.5|5
1645543770000|2022-02-22 15:29:30|6847.4|6841.4|6845.9|6839.9|6847.4|6841.4|6845.4|6839.4|4
1645543780000|2022-02-22 15:29:40|6844.5|6838.5|6845.5|6839.5|6845.5|6839.5|6844.5|6838.5|7
1645543790000|2022-02-22 15:29:50|6845.9|6839.9|6850.9|6844.9|6850.9|6844.9|6845.9|6839.9|10
1645543800000|2022-02-22 15:30:00|6851|6845|6852.9|6846.9|6853.9|6847.9|6848.9|6842.9|2
1645543810000|2022-02-22 15:30:10|6852.4|6846.4|6855.9|6849.9|6855.9|6849.9|6852.4|6846.4|2
1645543820000|2022-02-22 15:30:20|6856.4|6850.4|6855.9|6849.9|6858|6852|6855.9|6849.9|3
1645543830000|2022-02-22 15:30:30|6855.5|6849.5|6856.5|6850.5|6856.9|6850.9|6854.4|6848.4|0
1645543840000|2022-02-22 15:30:40|6856.4|6850.4|6858.9|6852.9|6858.9|6852.9|6856.4|6850.4|23
1645543850000|2022-02-22 15:30:50|6858.4|6852.4|6862|6856|6863|6857|6857.4|6851.4|17
1645543860000|2022-02-22 15:31:00|6861|6855|6861.4|6855.4|6863.4|6857.4|6859.9|6853.9|2
1645543870000|2022-02-22 15:31:10|6860.9|6854.9|6861.9|6855.9|6861.9|6855.9|6860.9|6854.9|0
1645543880000|2022-02-22 15:31:20|6862|6856|6861.9|6855.9|6863.9|6857.9|6861.9|6855.9|3
1645543890000|2022-02-22 15:31:30|6861.4|6855.4|6857.9|6851.9|6863.4|6857.4|6857.9|6851.9|3
1645543900000|2022-02-22 15:31:40|6859|6853|6858.5|6852.5|6859.4|6853.4|6857.9|6851.9|3
1645543910000|2022-02-22 15:31:50|6858.4|6852.4|6859|6853|6859.4|6853.4|6858.4|6852.4|0
1645543920000|2022-02-22 15:32:00|6859.4|6853.4|6860.9|6854.9|6861.9|6855.9|6859.4|6853.4|1
1645543930000|2022-02-22 15:32:10|6861.4|6855.4|6865.9|6859.9|6865.9|6859.9|6860.9|6854.9|1
1645543940000|2022-02-22 15:32:20|6866.9|6860.9|6867.9|6861.9|6867.9|6861.9|6866|6860|5
1645543950000|2022-02-22 15:32:30|6866|6860|6864.4|6858.4|6866|6860|6863|6857|2
1645543960000|2022-02-22 15:32:40|6864.9|6858.9|6866.9|6860.9|6869.4|6863.4|6863.9|6857.9|5
1645543970000|2022-02-22 15:32:50|6866.4|6860.4|6863.9|6857.9|6866.4|6860.4|6863.9|6857.9|1
1645543980000|2022-02-22 15:33:00|6865.9|6859.9|6868.9|6862.9|6869.4|6863.4|6865.4|6859.4|1
1645543990000|2022-02-22 15:33:10|6867.4|6861.4|6868.9|6862.9|6868.9|6862.9|6866.9|6860.9|18
1645544000000|2022-02-22 15:33:20|6868.4|6862.4|6865.9|6859.9|6868.4|6862.4|6865.9|6859.9|1
1645544010000|2022-02-22 15:33:30|6866.4|6860.4|6864.4|6858.4|6866.4|6860.4|6863.4|6857.4|2
1645544020000|2022-02-22 15:33:40|6863.9|6857.9|6867.9|6861.9|6867.9|6861.9|6863.9|6857.9|1
1645544030000|2022-02-22 15:33:50|6868.4|6862.4|6874|6868|6874.4|6868.4|6868|6862|5
1645544040000|2022-02-22 15:34:00|6874.9|6868.9|6873.9|6867.9|6875|6869|6873.4|6867.4|3
1645544050000|2022-02-22 15:34:10|6873.4|6867.4|6874.9|6868.9|6874.9|6868.9|6872.4|6866.4|1
1645544060000|2022-02-22 15:34:20|6875.5|6869.5|6877.4|6871.4|6877.9|6871.9|6875.5|6869.5|101
1645544070000|2022-02-22 15:34:30|6876.9|6870.9|6873|6867|6876.9|6870.9|6872.5|6866.5|1
1645544080000|2022-02-22 15:34:40|6872.9|6866.9|6872.9|6866.9|6874.4|6868.4|6871.9|6865.9|1
1645544090000|2022-02-22 15:34:50|6873.4|6867.4|6871.9|6865.9|6873.5|6867.5|6871.9|6865.9|1
1645544100000|2022-02-22 15:35:00|6872.4|6866.4|6876|6870|6876|6870|6871.9|6865.9|5
1645544110000|2022-02-22 15:35:10|6875|6869|6873.9|6867.9|6875|6869|6873.9|6867.9|1
1645544120000|2022-02-22 15:35:20|6872.9|6866.9|6873.4|6867.4|6873.9|6867.9|6872.9|6866.9|0
1645544130000|2022-02-22 15:35:30|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|6871.9|6865.9|0
1645544140000|2022-02-22 15:35:40|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|6870.9|6864.9|3
1645544150000|2022-02-22 15:35:50|6872.9|6866.9|6873.9|6867.9|6873.9|6867.9|6872.4|6866.4|0
1645544160000|2022-02-22 15:36:00|6872.9|6866.9|6873.9|6867.9|6873.9|6867.9|6871|6865|0
1645544170000|2022-02-22 15:36:10|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|6874.4|6868.4|0
1645544180000|2022-02-22 15:36:20|6873.9|6867.9|6875.9|6869.9|6875.9|6869.9|6873.5|6867.5|2
1645544190000|2022-02-22 15:36:30|6877.4|6871.4|6874.9|6868.9|6877.9|6871.9|6874|6868|1
1645544200000|2022-02-22 15:36:40|6874|6868|6875.4|6869.4|6875.4|6869.4|6874|6868|1
1645544210000|2022-02-22 15:36:50|6874.9|6868.9|6874|6868|6874.9|6868.9|6873.9|6867.9|0
1645544220000|2022-02-22 15:37:00|6873.5|6867.5|6872.4|6866.4|6873.5|6867.5|6871.5|6865.5|7
1645544230000|2022-02-22 15:37:10|6873.4|6867.4|6872.9|6866.9|6873.4|6867.4|6872.9|6866.9|0
1645544240000|2022-02-22 15:37:20|6873.4|6867.4|6876.9|6870.9|6876.9|6870.9|6873|6867|13
1645544250000|2022-02-22 15:37:30|6876.5|6870.5|6871.9|6865.9|6876.5|6870.5|6871.9|6865.9|1
1645544260000|2022-02-22 15:37:40|6872.4|6866.4|6871.4|6865.4|6872.4|6866.4|6870.9|6864.9|0
1645544270000|2022-02-22 15:37:50|6870.9|6864.9|6871.9|6865.9|6872|6866|6870.9|6864.9|0
1645544280000|2022-02-22 15:38:00|6872|6866|6872.9|6866.9|6873.9|6867.9|6872|6866|0
1645544290000|2022-02-22 15:38:10|6873.4|6867.4|6870.9|6864.9|6873.4|6867.4|6870.9|6864.9|1
1645544300000|2022-02-22 15:38:20|6870|6864|6870.4|6864.4|6870.4|6864.4|6870|6864|0
1645544310000|2022-02-22 15:38:30|6870|6864|6868.9|6862.9|6870|6864|6868.4|6862.4|2
1645544320000|2022-02-22 15:38:40|6869.4|6863.4|6868.9|6862.9|6869.4|6863.4|6868.9|6862.9|0
1645544330000|2022-02-22 15:38:50|6869.4|6863.4|6868.9|6862.9|6869.9|6863.9|6868.9|6862.9|2
1645544340000|2022-02-22 15:39:00|6868.5|6862.5|6868.4|6862.4|6868.5|6862.5|6868.4|6862.4|0
1645544350000|2022-02-22 15:39:10|6868|6862|6867.9|6861.9|6868|6862|6865.9|6859.9|1
1645544360000|2022-02-22 15:39:20|6867.4|6861.4|6866.9|6860.9|6868.4|6862.4|6866.4|6860.4|1
1645544370000|2022-02-22 15:39:30|6867.4|6861.4|6865.5|6859.5|6868.4|6862.4|6865.5|6859.5|2
1645544380000|2022-02-22 15:39:40|6865.9|6859.9|6861.9|6855.9|6865.9|6859.9|6861.4|6855.4|3
1645544390000|2022-02-22 15:39:50|6862.9|6856.9|6866.4|6860.4|6866.4|6860.4|6862.4|6856.4|1
1645544400000|2022-02-22 15:40:00|6865.4|6859.4|6864.9|6858.9|6865.4|6859.4|6862.9|6856.9|0
1645544410000|2022-02-22 15:40:10|6865.4|6859.4|6865.9|6859.9|6865.9|6859.9|6864.9|6858.9|2
1645544420000|2022-02-22 15:40:20|6866.4|6860.4|6866|6860|6866.9|6860.9|6865.9|6859.9|0
1645544430000|2022-02-22 15:40:30|6866.4|6860.4|6866.4|6860.4|6866.9|6860.9|6865.9|6859.9|0
1645544440000|2022-02-22 15:40:40|6866.9|6860.9|6865.9|6859.9|6866.9|6860.9|6864.9|6858.9|0
1645544450000|2022-02-22 15:40:50|6866.9|6860.9|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|0
1645544460000|2022-02-22 15:41:00|6865.9|6859.9|6866.9|6860.9|6866.9|6860.9|6865.9|6859.9|0
1645544470000|2022-02-22 15:41:10|6867|6861|6866.5|6860.5|6867|6861|6865.4|6859.4|34
1645544480000|2022-02-22 15:41:20|6867|6861|6866.5|6860.5|6867|6861|6866.5|6860.5|0
1645544490000|2022-02-22 15:41:30|6866|6860|6866|6860|6866|6860|6866|6860|0
1645544500000|2022-02-22 15:41:40|6867.5|6861.5|6867|6861|6868|6862|6867|6861|8
1645544510000|2022-02-22 15:41:50|6868|6862|6873.5|6867.5|6873.5|6867.5|6868|6862|14
1645544520000|2022-02-22 15:42:00|6874|6868|6874|6868|6874|6868|6874|6868|0
1645544530000|2022-02-22 15:42:10|6874.5|6868.5|6870.5|6864.5|6874.5|6868.5|6869.5|6863.5|7
1645544540000|2022-02-22 15:42:20|6871|6865|6871|6865|6871|6865|6869.5|6863.5|5
1645544550000|2022-02-22 15:42:30|6870.5|6864.5|6867.5|6861.5|6871.5|6865.5|6866.5|6860.5|11
1645544560000|2022-02-22 15:42:40|6869|6863|6870|6864|6871|6865|6869|6863|0
1645544570000|2022-02-22 15:42:50|6871.9|6865.9|6870.5|6864.5|6872|6866|6869.5|6863.5|0
1645544580000|2022-02-22 15:43:00|6871|6865|6874|6868|6874|6868|6870.5|6864.5|1
1645544590000|2022-02-22 15:43:10|6875|6869|6874|6868|6875|6869|6874|6868|0
1645544600000|2022-02-22 15:43:20|6873.5|6867.5|6874|6868|6874|6868|6873.5|6867.5|6
1645544610000|2022-02-22 15:43:30|6873.5|6867.5|6877|6871|6877|6871|6873.5|6867.5|10
1645544620000|2022-02-22 15:43:40|6878|6872|6877|6871|6878|6872|6877|6871|0
1645544630000|2022-02-22 15:43:50|6876.5|6870.5|6876.5|6870.5|6877|6871|6876|6870|3
1645544640000|2022-02-22 15:44:00|6877|6871|6876|6870|6877|6871|6875.5|6869.5|0
1645544650000|2022-02-22 15:44:10|6875|6869|6877|6871|6877|6871|6875|6869|0
1645544660000|2022-02-22 15:44:20|6877.5|6871.5|6880|6874|6880|6874|6877.5|6871.5|28
1645544670000|2022-02-22 15:44:30|6880.5|6874.5|6880|6874|6880.5|6874.5|6880|6874|13
1645544680000|2022-02-22 15:44:40|6878.1|6872.1|6878|6872|6878.1|6872.1|6876.5|6870.5|8
1645544690000|2022-02-22 15:44:50|6876.5|6870.5|6875.5|6869.5|6879.5|6873.5|6875.5|6869.5|15
1645544700000|2022-02-22 15:45:00|6876|6870|6879|6873|6879|6873|6875.5|6869.5|0
1645544710000|2022-02-22 15:45:10|6877.5|6871.5|6878.5|6872.5|6879|6873|6877|6871|1
1645544720000|2022-02-22 15:45:20|6879|6873|6879|6873|6879|6873|6878.5|6872.5|0
1645544730000|2022-02-22 15:45:30|6880.5|6874.5|6879|6873|6880.5|6874.5|6878.5|6872.5|0
1645544740000|2022-02-22 15:45:40|6879.5|6873.5|6879.5|6873.5|6880|6874|6879.5|6873.5|0
1645544750000|2022-02-22 15:45:50|6880|6874|6878.5|6872.5|6880|6874|6878.5|6872.5|1
1645544760000|2022-02-22 15:46:00|6879|6873|6880|6874|6880|6874|6879|6873|1
1645544770000|2022-02-22 15:46:10|6880.5|6874.5|6880|6874|6882|6876|6879.5|6873.5|3
1645544780000|2022-02-22 15:46:20|6879.5|6873.5|6879|6873|6879.5|6873.5|6878.5|6872.5|1
1645544790000|2022-02-22 15:46:30|6879.5|6873.5|6880|6874|6880|6874|6879.5|6873.5|1
1645544800000|2022-02-22 15:46:40|6879|6873|6879.5|6873.5|6879.5|6873.5|6878.5|6872.5|3
1645544810000|2022-02-22 15:46:50|6879|6873|6879|6873|6880|6874|6879|6873|1
1645544820000|2022-02-22 15:47:00|6879.5|6873.5|6880|6874|6880|6874|6879.5|6873.5|0
1645544830000|2022-02-22 15:47:10|6880.5|6874.5|6880.5|6874.5|6880.5|6874.5|6880.5|6874.5|1
1645544840000|2022-02-22 15:47:20|6880|6874|6881|6875|6881|6875|6880|6874|0
1645544850000|2022-02-22 15:47:30|6880.5|6874.5|6880.5|6874.5|6880.5|6874.5|6880.5|6874.5|1
1645544860000|2022-02-22 15:47:40|6880|6874|6880|6874|6881|6875|6879|6873|1
1645544870000|2022-02-22 15:47:50|6881.5|6875.5|6881|6875|6881.5|6875.5|6880.5|6874.5|3
1645544880000|2022-02-22 15:48:00|6880|6874|6878.5|6872.5|6880|6874|6878.5|6872.5|1
1645544890000|2022-02-22 15:48:10|6879|6873|6878.5|6872.5|6879|6873|6878.5|6872.5|0
1645544900000|2022-02-22 15:48:20|6879.5|6873.5|6878.5|6872.5|6879.5|6873.5|6878.5|6872.5|0
1645544910000|2022-02-22 15:48:30|6877.5|6871.5|6873|6867|6877.5|6871.5|6872.5|6866.5|0
1645544920000|2022-02-22 15:48:40|6873.5|6867.5|6873|6867|6874|6868|6872.5|6866.5|0
1645544930000|2022-02-22 15:48:50|6874|6868|6875|6869|6875|6869|6874|6868|0
1645544940000|2022-02-22 15:49:00|||||||||1
1645544950000|2022-02-22 15:49:10|6875.5|6869.5|6877|6871|6877|6871|6875.5|6869.5|0
1645544970000|2022-02-22 15:49:30|6877.5|6871.5|6879|6873|6879|6873|6877.5|6871.5|0
1645544980000|2022-02-22 15:49:40|6879.5|6873.5|6880.5|6874.5|6880.5|6874.5|6879.5|6873.5|1
1645544990000|2022-02-22 15:49:50|6881|6875|6880.5|6874.5|6881|6875|6880.5|6874.5|3
1645545000000|2022-02-22 15:50:00|6878|6872|6876.5|6870.5|6878|6872|6876|6870|8
1645545010000|2022-02-22 15:50:10|6877|6871|6874|6868|6877|6871|6874|6868|3
1645545020000|2022-02-22 15:50:20|6873|6867|6869|6863|6873|6867|6869|6863|0
1645545030000|2022-02-22 15:50:30|6868.5|6862.5|6865.5|6859.5|6868.5|6862.5|6865.5|6859.5|1
1645545040000|2022-02-22 15:50:40|6864|6858|6865|6859|6866|6860|6863.5|6857.5|14
1645545050000|2022-02-22 15:50:50|6865.5|6859.5|6866|6860|6866|6860|6864.5|6858.5|0
1645545060000|2022-02-22 15:51:00|6865.5|6859.5|6860.5|6854.5|6865.5|6859.5|6858.5|6852.5|6
1645545070000|2022-02-22 15:51:10|6860|6854|6861|6855|6861.5|6855.5|6860|6854|1
1645545080000|2022-02-22 15:51:20|6862|6856|6862.5|6856.5|6864.5|6858.5|6862|6856|4
1645545090000|2022-02-22 15:51:30|6863|6857|6863|6857|6863.5|6857.5|6862.5|6856.5|0
1645545100000|2022-02-22 15:51:40|6862|6856|6863|6857|6863.5|6857.5|6861.5|6855.5|11
1645545110000|2022-02-22 15:51:50|6862.5|6856.5|6861.5|6855.5|6862.5|6856.5|6861.5|6855.5|0
1645545120000|2022-02-22 15:52:00|6862|6856|6859|6853|6863|6857|6859|6853|0
1645545130000|2022-02-22 15:52:10|6859.5|6853.5|6862.5|6856.5|6862.5|6856.5|6859.5|6853.5|147
1645545140000|2022-02-22 15:52:20|6862|6856|6862|6856|6862.5|6856.5|6862|6856|0
1645545150000|2022-02-22 15:52:30|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|6862|6856|0
1645545160000|2022-02-22 15:52:40|6862|6856|6861|6855|6863.5|6857.5|6861|6855|1
1645545170000|2022-02-22 15:52:50|6860.5|6854.5|6859|6853|6861|6855|6858.5|6852.5|1
1645545180000|2022-02-22 15:53:00|6858|6852|6860|6854|6862.5|6856.5|6858|6852|14
1645545190000|2022-02-22 15:53:10|6860.5|6854.5|6863|6857|6863.5|6857.5|6860.5|6854.5|2
1645545200000|2022-02-22 15:53:20|6863.5|6857.5|6860.5|6854.5|6863.5|6857.5|6860.5|6854.5|1
1645545210000|2022-02-22 15:53:30|6860|6854|6861|6855|6861|6855|6858|6852|0
1645545220000|2022-02-22 15:53:40|6860|6854|6858.5|6852.5|6860|6854|6857|6851|3
1645545230000|2022-02-22 15:53:50|6858|6852|6859|6853|6859|6853|6858|6852|0
1645545240000|2022-02-22 15:54:00|6859.5|6853.5|6858|6852|6860|6854|6858|6852|9
1645545250000|2022-02-22 15:54:10|6857.5|6851.5|6857.5|6851.5|6857.5|6851.5|6856|6850|0
1645545260000|2022-02-22 15:54:20|6858|6852|6859|6853|6860.5|6854.5|6858|6852|5
1645545270000|2022-02-22 15:54:30|6858.5|6852.5|6860.5|6854.5|6860.5|6854.5|6858.5|6852.5|14
1645545280000|2022-02-22 15:54:40|6860|6854|6860|6854|6860|6854|6859.5|6853.5|0
1645545290000|2022-02-22 15:54:50|6859.5|6853.5|6858|6852|6860|6854|6858|6852|1
1645545300000|2022-02-22 15:55:00|6857.5|6851.5|6859|6853|6859|6853|6857|6851|0
1645545310000|2022-02-22 15:55:10|6858.5|6852.5|6858|6852|6858.5|6852.5|6858|6852|0
1645545320000|2022-02-22 15:55:20|6857.5|6851.5|6858|6852|6858.5|6852.5|6857.5|6851.5|1
1645545330000|2022-02-22 15:55:30|6859|6853|6859|6853|6859.5|6853.5|6858|6852|1
1645545340000|2022-02-22 15:55:40|6859.5|6853.5|6860|6854|6860|6854|6859.5|6853.5|0
1645545350000|2022-02-22 15:55:50|6860.5|6854.5|6862.5|6856.5|6864|6858|6860.5|6854.5|3
1645545360000|2022-02-22 15:56:00|6863|6857|6863|6857|6863.5|6857.5|6862|6856|0
1645545370000|2022-02-22 15:56:10|6862.5|6856.5|6862|6856|6862.5|6856.5|6861.5|6855.5|0
1645545380000|2022-02-22 15:56:20|6861.5|6855.5|6861|6855|6861.5|6855.5|6860.5|6854.5|2
1645545390000|2022-02-22 15:56:30|6861.5|6855.5|6862.9|6856.9|6862.9|6856.9|6861.5|6855.5|17
1645545400000|2022-02-22 15:56:40|6862.4|6856.4|6860.9|6854.9|6863.4|6857.4|6860.9|6854.9|295
1645545410000|2022-02-22 15:56:50|6862.4|6856.4|6866|6860|6866|6860|6862.4|6856.4|33
1645545420000|2022-02-22 15:57:00|6867.4|6861.4|6865.9|6859.9|6868|6862|6865.9|6859.9|2
1645545430000|2022-02-22 15:57:10|6865.5|6859.5|6864.9|6858.9|6865.9|6859.9|6864.4|6858.4|0
1645545440000|2022-02-22 15:57:20|6864.4|6858.4|6864.9|6858.9|6865.4|6859.4|6864.4|6858.4|0
1645545450000|2022-02-22 15:57:30|6864.4|6858.4|6864.9|6858.9|6864.9|6858.9|6864.4|6858.4|1
1645545460000|2022-02-22 15:57:40|6865.4|6859.4|6863.9|6857.9|6865.4|6859.4|6863.9|6857.9|17
1645545470000|2022-02-22 15:57:50|6863.4|6857.4|6863.9|6857.9|6864.4|6858.4|6863.4|6857.4|0
1645545480000|2022-02-22 15:58:00|6863|6857|6862.9|6856.9|6863.9|6857.9|6862.9|6856.9|2
1645545490000|2022-02-22 15:58:10|6864.4|6858.4|6864.9|6858.9|6864.9|6858.9|6864.4|6858.4|0
1645545500000|2022-02-22 15:58:20|6864.4|6858.4|6865.4|6859.4|6865.4|6859.4|6864.4|6858.4|6
1645545510000|2022-02-22 15:58:30|6868.4|6862.4|6868.5|6862.5|6870.4|6864.4|6868.4|6862.4|1
1645545520000|2022-02-22 15:58:40|6868|6862|6868.9|6862.9|6868.9|6862.9|6867.4|6861.4|1
1645545530000|2022-02-22 15:58:50|6869.4|6863.4|6869.9|6863.9|6869.9|6863.9|6869.4|6863.4|0
1645545540000|2022-02-22 15:59:00|6869.4|6863.4|6866.9|6860.9|6869.4|6863.4|6866.9|6860.9|1
1645545550000|2022-02-22 15:59:10|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1645545560000|2022-02-22 15:59:20|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|0
1645545570000|2022-02-22 15:59:30|6867.9|6861.9|6868.9|6862.9|6869.4|6863.4|6867.9|6861.9|2
1645545580000|2022-02-22 15:59:40|6869|6863|6870.4|6864.4|6871.4|6865.4|6868.9|6862.9|1
1645545590000|2022-02-22 15:59:50|6869.9|6863.9|6868.4|6862.4|6869.9|6863.9|6867.9|6861.9|2
1645545600000|2022-02-22 16:00:00|6867.9|6861.9|6869.4|6863.4|6869.4|6863.4|6867.9|6861.9|2
1645545610000|2022-02-22 16:00:10|6868.9|6862.9|6869.9|6863.9|6869.9|6863.9|6868.9|6862.9|0
1645545620000|2022-02-22 16:00:20|6869.5|6863.5|6869.9|6863.9|6869.9|6863.9|6869.5|6863.5|0
1645545630000|2022-02-22 16:00:30|6869.4|6863.4|6868.9|6862.9|6869.4|6863.4|6868.4|6862.4|2
1645545640000|2022-02-22 16:00:40|6868.4|6862.4|6867.9|6861.9|6868.4|6862.4|6867.9|6861.9|1
1645545650000|2022-02-22 16:00:50|6867.4|6861.4|6867.9|6861.9|6867.9|6861.9|6867.4|6861.4|0
1645545660000|2022-02-22 16:01:00|6868.9|6862.9|6869.4|6863.4|6869.9|6863.9|6868.5|6862.5|0
1645545670000|2022-02-22 16:01:10|6869|6863|6868|6862|6869.4|6863.4|6868|6862|0
1645545680000|2022-02-22 16:01:20|6867.5|6861.5|6867|6861|6867.5|6861.5|6867|6861|1
1645545700000|2022-02-22 16:01:40|6868.4|6862.4|6868.4|6862.4|6868.9|6862.9|6867.9|6861.9|0
1645545710000|2022-02-22 16:01:50|6869.4|6863.4|6871.5|6865.5|6871.5|6865.5|6869.4|6863.4|2
1645545720000|2022-02-22 16:02:00|6871|6865|6871|6865|6871.5|6865.5|6870|6864|3
1645545730000|2022-02-22 16:02:10|6870|6864|6870|6864|6870|6864|6870|6864|1
1645545740000|2022-02-22 16:02:20|6870.4|6864.4|6875.5|6869.5|6875.5|6869.5|6870.4|6864.4|0
1645545750000|2022-02-22 16:02:30|6875.4|6869.4|6873.9|6867.9|6877.5|6871.5|6873.9|6867.9|7
1645545760000|2022-02-22 16:02:40|6875.4|6869.4|6874.9|6868.9|6875.4|6869.4|6874.9|6868.9|0
1645545770000|2022-02-22 16:02:50|6874|6868|6873.4|6867.4|6874|6868|6873.4|6867.4|0
1645545780000|2022-02-22 16:03:00|6873.9|6867.9|6873.4|6867.4|6873.9|6867.9|6873.4|6867.4|0
1645545790000|2022-02-22 16:03:10|6873|6867|6873.9|6867.9|6873.9|6867.9|6872|6866|1
1645545800000|2022-02-22 16:03:20|6872.9|6866.9|6871.9|6865.9|6872.9|6866.9|6871.4|6865.4|0
1645545810000|2022-02-22 16:03:30|6872.4|6866.4|6871.9|6865.9|6872.4|6866.4|6871.9|6865.9|0
1645545820000|2022-02-22 16:03:40|6872.4|6866.4|6873.9|6867.9|6873.9|6867.9|6871.9|6865.9|3
1645545830000|2022-02-22 16:03:50|6873|6867|6873|6867|6873|6867|6873|6867|1
1645545840000|2022-02-22 16:04:00|6873.4|6867.4|6874.4|6868.4|6874.4|6868.4|6873|6867|0
1645545850000|2022-02-22 16:04:10|6874.9|6868.9|6875.4|6869.4|6875.4|6869.4|6874.9|6868.9|0
1645545860000|2022-02-22 16:04:20|6875|6869|6875.9|6869.9|6875.9|6869.9|6875|6869|1
1645545870000|2022-02-22 16:04:30|6875|6869|6876.9|6870.9|6876.9|6870.9|6875|6869|0
1645545880000|2022-02-22 16:04:40|6877|6871|6879|6873|6879|6873|6877|6871|1
1645545890000|2022-02-22 16:04:50|6879.5|6873.5|6880|6874|6880.5|6874.5|6879.5|6873.5|1
1645545900000|2022-02-22 16:05:00|6879.9|6873.9|6880.9|6874.9|6881.4|6875.4|6879.5|6873.5|4
1645545910000|2022-02-22 16:05:10|6880|6874|6881|6875|6881.4|6875.4|6880|6874|0
1645545920000|2022-02-22 16:05:20|6880.9|6874.9|6878.9|6872.9|6880.9|6874.9|6877.9|6871.9|2
1645545930000|2022-02-22 16:05:30|6879.4|6873.4|6878.9|6872.9|6880.4|6874.4|6878.9|6872.9|0
1645545940000|2022-02-22 16:05:40|6877.9|6871.9|6877.9|6871.9|6877.9|6871.9|6877.9|6871.9|0
1645545950000|2022-02-22 16:05:50|6878.9|6872.9|6877.9|6871.9|6878.9|6872.9|6877.9|6871.9|0
1645545960000|2022-02-22 16:06:00|6878.9|6872.9|6878.4|6872.4|6879|6873|6878|6872|2
1645545970000|2022-02-22 16:06:10|6879.9|6873.9|6879.9|6873.9|6880.9|6874.9|6879.4|6873.4|11
1645545980000|2022-02-22 16:06:20|6879|6873|6879|6873|6879|6873|6879|6873|2
1645545990000|2022-02-22 16:06:30|6879.5|6873.5|6880.4|6874.4|6880.4|6874.4|6879.5|6873.5|0
1645546000000|2022-02-22 16:06:40|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|0
1645546010000|2022-02-22 16:06:50|6880.4|6874.4|6879.9|6873.9|6880.4|6874.4|6879.9|6873.9|10
1645546020000|2022-02-22 16:07:00|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6879.9|6873.9|1
1645546030000|2022-02-22 16:07:10|6879.9|6873.9|6876.4|6870.4|6879.9|6873.9|6875.9|6869.9|3
1645546040000|2022-02-22 16:07:20|6876.9|6870.9|6877.4|6871.4|6877.4|6871.4|6876.9|6870.9|0
1645546050000|2022-02-22 16:07:30|6876.9|6870.9|6878.9|6872.9|6879.4|6873.4|6876.9|6870.9|3
1645546060000|2022-02-22 16:07:40|6878.4|6872.4|6878.9|6872.9|6878.9|6872.9|6878.4|6872.4|0
1645546070000|2022-02-22 16:07:50|6879.4|6873.4|6879.9|6873.9|6879.9|6873.9|6878.9|6872.9|0
1645546080000|2022-02-22 16:08:00|6879|6873|6879.4|6873.4|6879.9|6873.9|6879|6873|4
1645546090000|2022-02-22 16:08:10|6880|6874|6880.9|6874.9|6881.4|6875.4|6880|6874|13
1645546100000|2022-02-22 16:08:20|6881.4|6875.4|6882.5|6876.5|6883|6877|6880.9|6874.9|1
1645546110000|2022-02-22 16:08:30|6883|6877|6883|6877|6883|6877|6883|6877|0
1645546120000|2022-02-22 16:08:40|6883.5|6877.5|6885.9|6879.9|6886|6880|6883.5|6877.5|1
1645546130000|2022-02-22 16:08:50|6886.9|6880.9|6888.4|6882.4|6889.9|6883.9|6886.9|6880.9|0
1645546140000|2022-02-22 16:09:00|6889|6883|6886.5|6880.5|6889|6883|6886.5|6880.5|2
1645546150000|2022-02-22 16:09:10|6887|6881|6885.5|6879.5|6887|6881|6885.5|6879.5|1
1645546160000|2022-02-22 16:09:20|6886|6880|6887.9|6881.9|6887.9|6881.9|6885.5|6879.5|1
1645546170000|2022-02-22 16:09:30|6888.4|6882.4|6888.4|6882.4|6888.9|6882.9|6887.4|6881.4|0
1645546180000|2022-02-22 16:09:40|6888.9|6882.9|6888.4|6882.4|6889.4|6883.4|6887.9|6881.9|5
1645546190000|2022-02-22 16:09:50|6888.5|6882.5|6890|6884|6891.4|6885.4|6888.5|6882.5|1
1645546200000|2022-02-22 16:10:00|6890.5|6884.5|6888.9|6882.9|6891|6885|6888.9|6882.9|7
1645546210000|2022-02-22 16:10:10|6889.4|6883.4|6890.9|6884.9|6890.9|6884.9|6888.9|6882.9|4
1645546220000|2022-02-22 16:10:20|6891.4|6885.4|6888.9|6882.9|6891.4|6885.4|6887.9|6881.9|1
1645546230000|2022-02-22 16:10:30|6889|6883|6886|6880|6889|6883|6886|6880|0
1645546240000|2022-02-22 16:10:40|6886.9|6880.9|6887.4|6881.4|6887.4|6881.4|6886.9|6880.9|0
1645546250000|2022-02-22 16:10:50|6886|6880|6888.9|6882.9|6888.9|6882.9|6886|6880|2
1645546260000|2022-02-22 16:11:00|6889.4|6883.4|6888.4|6882.4|6889.9|6883.9|6888|6882|0
1645546270000|2022-02-22 16:11:10|6888|6882|6889.5|6883.5|6889.9|6883.9|6887.5|6881.5|0
1645546280000|2022-02-22 16:11:20|6889.9|6883.9|6891|6885|6891.9|6885.9|6889.9|6883.9|0
1645546290000|2022-02-22 16:11:30|6890.9|6884.9|6888.4|6882.4|6890.9|6884.9|6887.9|6881.9|2
1645546300000|2022-02-22 16:11:40|6887.9|6881.9|6889.9|6883.9|6890.4|6884.4|6887.9|6881.9|0
1645546310000|2022-02-22 16:11:50|6890.9|6884.9|6892.4|6886.4|6892.4|6886.4|6889.9|6883.9|0
1645546320000|2022-02-22 16:12:00|6890.9|6884.9|6892|6886|6892|6886|6890.9|6884.9|3
1645546330000|2022-02-22 16:12:10|6894.4|6888.4|6896.9|6890.9|6897.9|6891.9|6894.4|6888.4|23
1645546340000|2022-02-22 16:12:20|6897.4|6891.4|6893.4|6887.4|6897.4|6891.4|6893.4|6887.4|1
1645546350000|2022-02-22 16:12:30|6892.5|6886.5|6891.9|6885.9|6892.9|6886.9|6891.9|6885.9|12
1645546360000|2022-02-22 16:12:40|6892.4|6886.4|6892.9|6886.9|6892.9|6886.9|6891.9|6885.9|2
1645546370000|2022-02-22 16:12:50|6893.4|6887.4|6894.4|6888.4|6894.4|6888.4|6892.9|6886.9|3
1645546380000|2022-02-22 16:13:00|6892.9|6886.9|6892.9|6886.9|6893.9|6887.9|6892.9|6886.9|0
1645546390000|2022-02-22 16:13:10|6893.4|6887.4|6895.9|6889.9|6895.9|6889.9|6893.4|6887.4|1
1645546400000|2022-02-22 16:13:20|6895.4|6889.4|6896|6890|6897|6891|6895.4|6889.4|0
1645546410000|2022-02-22 16:13:30|6895.5|6889.5|6896.9|6890.9|6897.9|6891.9|6894.9|6888.9|1
1645546420000|2022-02-22 16:13:40|6897|6891|6894.9|6888.9|6897.4|6891.4|6894.9|6888.9|1
1645546430000|2022-02-22 16:13:50|6895.4|6889.4|6895.9|6889.9|6896.9|6890.9|6894.5|6888.5|0
1645546440000|2022-02-22 16:14:00|6894.9|6888.9|6894.4|6888.4|6895.5|6889.5|6893.9|6887.9|0
1645546450000|2022-02-22 16:14:10|6894.5|6888.5|6893.5|6887.5|6896|6890|6893|6887|152
1645546460000|2022-02-22 16:14:20|6894|6888|6897.5|6891.5|6897.5|6891.5|6894|6888|0
1645546470000|2022-02-22 16:14:30|6898|6892|6900|6894|6900.5|6894.5|6898|6892|0
1645546480000|2022-02-22 16:14:40|6899.5|6893.5|6898|6892|6899.5|6893.5|6897.5|6891.5|3
1645546490000|2022-02-22 16:14:50|6898.5|6892.5|6900|6894|6900|6894|6898.5|6892.5|1
1645546500000|2022-02-22 16:15:00|6899.9|6893.9|6898|6892|6899.9|6893.9|6898|6892|7
1645546520000|2022-02-22 16:15:20|6896.5|6890.5|6894|6888|6896.5|6890.5|6893|6887|2
1645546530000|2022-02-22 16:15:30|6893|6887|6893|6887|6893|6887|6893|6887|0
1645546540000|2022-02-22 16:15:40|6892.5|6886.5|6893|6887|6893|6887|6891.5|6885.5|0
1645546550000|2022-02-22 16:15:50|6892.9|6886.9|6892|6886|6892.9|6886.9|6891.5|6885.5|1
1645546560000|2022-02-22 16:16:00|6891|6885|6887|6881|6891|6885|6887|6881|6
1645546570000|2022-02-22 16:16:10|6886.9|6880.9|6885.5|6879.5|6886.9|6880.9|6884.5|6878.5|5
1645546580000|2022-02-22 16:16:20|6884.5|6878.5|6885|6879|6885.5|6879.5|6883|6877|5
1645546590000|2022-02-22 16:16:30|6885.5|6879.5|6885.5|6879.5|6885.5|6879.5|6885|6879|0
1645546600000|2022-02-22 16:16:40|6886|6880|6888|6882|6889.5|6883.5|6886|6880|0
1645546610000|2022-02-22 16:16:50|6889|6883|6890|6884|6890|6884|6888.5|6882.5|0
1645546620000|2022-02-22 16:17:00|6888.5|6882.5|6889|6883|6889.5|6883.5|6888.5|6882.5|0
1645546630000|2022-02-22 16:17:10|6888.5|6882.5|6888|6882|6888.5|6882.5|6888|6882|0
1645546640000|2022-02-22 16:17:20|6885|6879|6885.5|6879.5|6887|6881|6885|6879|1
1645546650000|2022-02-22 16:17:30|6885|6879|6886|6880|6886.5|6880.5|6885|6879|0
1645546660000|2022-02-22 16:17:40|6886.5|6880.5|6881|6875|6887|6881|6881|6875|66
1645546670000|2022-02-22 16:17:50|6880.5|6874.5|6879|6873|6881|6875|6879|6873|0
1645546680000|2022-02-22 16:18:00|6879.5|6873.5|6881|6875|6881.5|6875.5|6879|6873|0
1645546690000|2022-02-22 16:18:10|6882|6876|6881.5|6875.5|6882.5|6876.5|6881|6875|14
1645546700000|2022-02-22 16:18:20|6881|6875|6881|6875|6881.5|6875.5|6880.5|6874.5|0
1645546710000|2022-02-22 16:18:30|6879|6873|6880|6874|6880.5|6874.5|6879|6873|0
1645546720000|2022-02-22 16:18:40|6879|6873|6879|6873|6880|6874|6879|6873|2
1645546730000|2022-02-22 16:18:50|6879.5|6873.5|6878|6872|6880|6874|6878|6872|2
1645546740000|2022-02-22 16:19:00|6877.5|6871.5|6878|6872|6878|6872|6877.5|6871.5|0
1645546750000|2022-02-22 16:19:10|6878.5|6872.5|6880.5|6874.5|6880.5|6874.5|6878.5|6872.5|0
1645546760000|2022-02-22 16:19:20|6879.5|6873.5|6879|6873|6880|6874|6875|6869|3
1645546770000|2022-02-22 16:19:30|6878.5|6872.5|6878.5|6872.5|6879.5|6873.5|6878.5|6872.5|4
1645546780000|2022-02-22 16:19:40|6879|6873|6879|6873|6879.5|6873.5|6879|6873|0
1645546790000|2022-02-22 16:19:50|6878|6872|6878|6872|6878.5|6872.5|6877.5|6871.5|1
1645546800000|2022-02-22 16:20:00|6878.5|6872.5|6878.5|6872.5|6880|6874|6878.5|6872.5|4
1645546810000|2022-02-22 16:20:10|6880|6874|6880|6874|6880|6874|6878.5|6872.5|6
1645546820000|2022-02-22 16:20:20|6879.5|6873.5|6880.5|6874.5|6880.5|6874.5|6879.5|6873.5|4
1645546830000|2022-02-22 16:20:30|6883|6877|6884|6878|6884|6878|6883|6877|1
1645546840000|2022-02-22 16:20:40|6884.5|6878.5|6884|6878|6885.5|6879.5|6883|6877|12
1645546850000|2022-02-22 16:20:50|6882|6876|6881|6875|6882.5|6876.5|6881|6875|1
1645546860000|2022-02-22 16:21:00|6881.5|6875.5|6883.5|6877.5|6884.4|6878.4|6880.5|6874.5|3
1645546870000|2022-02-22 16:21:10|6884|6878|6884|6878|6885|6879|6884|6878|0
1645546880000|2022-02-22 16:21:20|6883|6877|6883|6877|6883|6877|6883|6877|1
1645546890000|2022-02-22 16:21:30|6882|6876|6882|6876|6882|6876|6882|6876|1
1645546900000|2022-02-22 16:21:40|6882.5|6876.5|6881.5|6875.5|6882.5|6876.5|6881.5|6875.5|0
1645546910000|2022-02-22 16:21:50|6882|6876|6881.5|6875.5|6882|6876|6880.5|6874.5|1
1645546920000|2022-02-22 16:22:00|6882|6876|6884|6878|6884|6878|6882|6876|0
1645546930000|2022-02-22 16:22:10|6885.4|6879.4|6885.5|6879.5|6885.5|6879.5|6884.5|6878.5|13
1645546950000|2022-02-22 16:22:30|6889.5|6883.5|6894|6888|6894|6888|6889.5|6883.5|0
1645546960000|2022-02-22 16:22:40|6895|6889|6894|6888|6895|6889|6893.5|6887.5|0
1645546970000|2022-02-22 16:22:50|6893.5|6887.5|6893|6887|6894|6888|6893|6887|7
1645546980000|2022-02-22 16:23:00|6892.5|6886.5|6893|6887|6893|6887|6892|6886|0
1645546990000|2022-02-22 16:23:10|6892.5|6886.5|6893|6887|6893|6887|6892|6886|1
1645547000000|2022-02-22 16:23:20|6893.5|6887.5|6894|6888|6895|6889|6893.5|6887.5|0
1645547010000|2022-02-22 16:23:30|6893.5|6887.5|6894|6888|6894|6888|6893|6887|52
1645547020000|2022-02-22 16:23:40|6895|6889|6894|6888|6895|6889|6894|6888|1
1645547030000|2022-02-22 16:23:50|6895|6889|6895.5|6889.5|6895.5|6889.5|6895|6889|51
1645547040000|2022-02-22 16:24:00|6895|6889|6895.5|6889.5|6895.5|6889.5|6894.5|6888.5|3
1645547050000|2022-02-22 16:24:10|6897|6891|6899.5|6893.5|6900|6894|6897|6891|8
1645547070000|2022-02-22 16:24:30|6901.4|6895.4|6903.5|6897.5|6905|6899|6901.4|6895.4|53
1645547080000|2022-02-22 16:24:40|6902.5|6896.5|6902|6896|6902.5|6896.5|6900|6894|31
1645547090000|2022-02-22 16:24:50|6901.5|6895.5|6900.5|6894.5|6901.5|6895.5|6900.5|6894.5|3
1645547100000|2022-02-22 16:25:00|6901|6895|6899.5|6893.5|6901|6895|6899|6893|1
1645547110000|2022-02-22 16:25:10|6899|6893|6901|6895|6901.5|6895.5|6899|6893|68
1645547120000|2022-02-22 16:25:20|6902|6896|6901|6895|6902|6896|6901|6895|3
1645547130000|2022-02-22 16:25:30|6900|6894|6899|6893|6900.5|6894.5|6898.5|6892.5|1
1645547140000|2022-02-22 16:25:40|6899.5|6893.5|6900.5|6894.5|6900.5|6894.5|6898.5|6892.5|5
1645547150000|2022-02-22 16:25:50|6900|6894|6898.5|6892.5|6900|6894|6896.5|6890.5|11
1645547160000|2022-02-22 16:26:00|6897|6891|6901|6895|6901|6895|6897|6891|3
1645547170000|2022-02-22 16:26:10|6900.5|6894.5|6899|6893|6900.5|6894.5|6899|6893|0
1645547180000|2022-02-22 16:26:20|6896|6890|6899|6893|6900|6894|6896|6890|1
1645547190000|2022-02-22 16:26:30|6899.9|6893.9|6904.5|6898.5|6905|6899|6899.9|6893.9|0
1645547200000|2022-02-22 16:26:40|6902.5|6896.5|6904.5|6898.5|6905|6899|6901|6895|0
1645547210000|2022-02-22 16:26:50|6904|6898|6904|6898|6905|6899|6901.5|6895.5|1
1645547220000|2022-02-22 16:27:00|6904.5|6898.5|6905|6899|6905|6899|6904.5|6898.5|11
1645547230000|2022-02-22 16:27:10|6904|6898|6903|6897|6905|6899|6903|6897|0
1645547240000|2022-02-22 16:27:20|6902.5|6896.5|6903|6897|6903|6897|6902|6896|2
1645547250000|2022-02-22 16:27:30|6902|6896|6903|6897|6903|6897|6902|6896|0
1645547260000|2022-02-22 16:27:40|6902.5|6896.5|6901|6895|6902.5|6896.5|6900.5|6894.5|0
1645547270000|2022-02-22 16:27:50|6902|6896|6902|6896|6902|6896|6901.5|6895.5|0
1645547280000|2022-02-22 16:28:00|6902.9|6896.9|6903|6897|6903|6897|6902.5|6896.5|12
1645547290000|2022-02-22 16:28:10|6903.5|6897.5|6901|6895|6903.5|6897.5|6901|6895|1
1645547300000|2022-02-22 16:28:20|6900|6894|6903.5|6897.5|6903.5|6897.5|6900|6894|0
1645547310000|2022-02-22 16:28:30|6903|6897|6903|6897|6903|6897|6903|6897|0
1645547320000|2022-02-22 16:28:40|6901.5|6895.5|6903|6897|6903|6897|6900|6894|1
1645547330000|2022-02-22 16:28:50|6901.5|6895.5|6902.5|6896.5|6903|6897|6901.5|6895.5|1
1645547340000|2022-02-22 16:29:00|6903|6897|6902|6896|6903|6897|6902|6896|0
1645547350000|2022-02-22 16:29:10|6903.4|6897.4|6907|6901|6908.5|6902.5|6903.4|6897.4|4
1645547360000|2022-02-22 16:29:20|6906.5|6900.5|6906|6900|6907|6901|6906|6900|1
1645547370000|2022-02-22 16:29:30|6905.5|6899.5|6906|6900|6906|6900|6905.5|6899.5|0
1645547380000|2022-02-22 16:29:40|6905.5|6899.5|6903|6897|6905.5|6899.5|6901.5|6895.5|1
1645547390000|2022-02-22 16:29:50|6904|6898|6904|6898|6904.5|6898.5|6901|6895|2
1645547400000|2022-02-22 16:30:00|6903.5|6897.5|6906.5|6900.5|6907|6901|6901.5|6895.5|10
1645547410000|2022-02-22 16:30:10|6907.5|6901.5|6908.5|6902.5|6909|6903|6907.5|6901.5|0
1645547420000|2022-02-22 16:30:20|6909|6903|6909.5|6903.5|6910|6904|6909|6903|2
1645547430000|2022-02-22 16:30:30|6910|6904|6909.5|6903.5|6912.5|6906.5|6909.5|6903.5|1
1645547440000|2022-02-22 16:30:40|6910|6904|6912|6906|6912|6906|6909|6903|3
1645547450000|2022-02-22 16:30:50|6911.5|6905.5|6909|6903|6912.5|6906.5|6909|6903|0
1645547460000|2022-02-22 16:31:00|6908.5|6902.5|6910.5|6904.5|6911|6905|6907.5|6901.5|1
1645547470000|2022-02-22 16:31:10|6911|6905|6912|6906|6912|6906|6910.5|6904.5|0
1645547480000|2022-02-22 16:31:20|6912.5|6906.5|6910|6904|6912.5|6906.5|6910|6904|0
1645547490000|2022-02-22 16:31:30|6910.5|6904.5|6910|6904|6910.5|6904.5|6909.5|6903.5|0
1645547500000|2022-02-22 16:31:40|6909.5|6903.5|6909|6903|6910|6904|6909|6903|0
1645547510000|2022-02-22 16:31:50|6909.5|6903.5|6912.5|6906.5|6912.5|6906.5|6908.5|6902.5|0
1645547520000|2022-02-22 16:32:00|6921.4|6915.4|6924.5|6918.5|6924.5|6918.5|6919.5|6913.5|52
1645547530000|2022-02-22 16:32:10|6923.5|6917.5|6922|6916|6926.5|6920.5|6922|6916|9
1645547540000|2022-02-22 16:32:20|6921|6915|6921|6915|6921.5|6915.5|6920|6914|0
1645547550000|2022-02-22 16:32:30|6920|6914|6919|6913|6920|6914|6918|6912|1
1645547560000|2022-02-22 16:32:40|6919.5|6913.5|6921|6915|6921.5|6915.5|6919.5|6913.5|0
1645547570000|2022-02-22 16:32:50|6920|6914|6922.5|6916.5|6923|6917|6920|6914|0
1645547580000|2022-02-22 16:33:00|6921.5|6915.5|6924|6918|6924.5|6918.5|6921.5|6915.5|1
1645547590000|2022-02-22 16:33:10|6924.1|6918.1|6925|6919|6926|6920|6924.1|6918.1|0
1645547600000|2022-02-22 16:33:20|6924.5|6918.5|6924|6918|6924.5|6918.5|6923|6917|5
1645547610000|2022-02-22 16:33:30|6924.5|6918.5|6924|6918|6925|6919|6923.5|6917.5|0
1645547620000|2022-02-22 16:33:40|6923|6917|6923|6917|6923|6917|6921.5|6915.5|5
1645547630000|2022-02-22 16:33:50|6923.5|6917.5|6924|6918|6924.5|6918.5|6923.5|6917.5|14
1645547640000|2022-02-22 16:34:00|6923.5|6917.5|6924.5|6918.5|6925|6919|6922.5|6916.5|12
1645547650000|2022-02-22 16:34:10|6926|6920|6926|6920|6927.5|6921.5|6925.5|6919.5|10
1645547660000|2022-02-22 16:34:20|6925.5|6919.5|6927|6921|6927.5|6921.5|6925|6919|4
1645547670000|2022-02-22 16:34:30|6926.1|6920.1|6927.5|6921.5|6927.5|6921.5|6926|6920|2
1645547680000|2022-02-22 16:34:40|6927|6921|6926|6920|6927|6921|6925.5|6919.5|0
1645547690000|2022-02-22 16:34:50|6924.5|6918.5|6924|6918|6924.5|6918.5|6923.5|6917.5|0
1645547700000|2022-02-22 16:35:00|6923.5|6917.5|6923.5|6917.5|6924.5|6918.5|6922|6916|20
1645547710000|2022-02-22 16:35:10|6924|6918|6923|6917|6924|6918|6923|6917|0
1645547720000|2022-02-22 16:35:20|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|2
1645547730000|2022-02-22 16:35:30|6919.1|6913.1|6921.1|6915.1|6921.5|6915.5|6919.1|6913.1|67
1645547740000|2022-02-22 16:35:40|6921.5|6915.5|6920|6914|6923|6917|6920|6914|9
1645547750000|2022-02-22 16:35:50|6920.5|6914.5|6920|6914|6921|6915|6920|6914|0
1645547760000|2022-02-22 16:36:00|6920.5|6914.5|6921|6915|6921|6915|6918.5|6912.5|13
1645547770000|2022-02-22 16:36:10|6921.5|6915.5|6923|6917|6923|6917|6921.5|6915.5|5
1645547780000|2022-02-22 16:36:20|6922.5|6916.5|6920.6|6914.6|6923.5|6917.5|6920.6|6914.6|2
1645547790000|2022-02-22 16:36:30|6921.5|6915.5|6920.5|6914.5|6922|6916|6920.5|6914.5|25
1645547800000|2022-02-22 16:36:40|6920|6914|6922|6916|6922|6916|6918|6912|1
1645547810000|2022-02-22 16:36:50|6922.5|6916.5|6926|6920|6926|6920|6922.5|6916.5|30
1645547820000|2022-02-22 16:37:00|6926.5|6920.5|6926|6920|6926.5|6920.5|6925|6919|0
1645547830000|2022-02-22 16:37:10|6925.5|6919.5|6925.5|6919.5|6926|6920|6925.5|6919.5|2
1645547840000|2022-02-22 16:37:20|6926|6920|6931|6925|6931|6925|6925.5|6919.5|8
1645547850000|2022-02-22 16:37:30|6930|6924|6929.5|6923.5|6931|6925|6929.5|6923.5|0
1645547860000|2022-02-22 16:37:40|6929.4|6923.4|6930.5|6924.5|6930.5|6924.5|6929|6923|23
1645547870000|2022-02-22 16:37:50|6931.5|6925.5|6931.5|6925.5|6933.5|6927.5|6930.5|6924.5|1
1645547880000|2022-02-22 16:38:00|6932|6926|6934|6928|6934|6928|6932|6926|13
1645547890000|2022-02-22 16:38:10|6934.5|6928.5|6933|6927|6935|6929|6932.5|6926.5|0
1645547900000|2022-02-22 16:38:20|6932|6926|6933|6927|6933|6927|6931.5|6925.5|2
1645547910000|2022-02-22 16:38:30|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|0
1645547920000|2022-02-22 16:38:40|6934.5|6928.5|6942|6936|6942|6936|6934.5|6928.5|3
1645547930000|2022-02-22 16:38:50|6940|6934|6942.5|6936.5|6943.5|6937.5|6940|6934|8
1645547940000|2022-02-22 16:39:00|6942.6|6936.6|6942.5|6936.5|6944.5|6938.5|6942|6936|6
1645547950000|2022-02-22 16:39:10|6943|6937|6942.5|6936.5|6944|6938|6942.5|6936.5|6
1645547960000|2022-02-22 16:39:20|6941.5|6935.5|6942.5|6936.5|6942.5|6936.5|6941.5|6935.5|0
1645547970000|2022-02-22 16:39:30|6943|6937|6941|6935|6944|6938|6941|6935|1
1645547980000|2022-02-22 16:39:40|6941.5|6935.5|6941|6935|6941.5|6935.5|6940.5|6934.5|4
1645547990000|2022-02-22 16:39:50|6941.5|6935.5|6942|6936|6942|6936|6940.5|6934.5|0
1645548000000|2022-02-22 16:40:00|6941.5|6935.5|6942|6936|6942.5|6936.5|6941|6935|13
1645548010000|2022-02-22 16:40:10|6941.5|6935.5|6943|6937|6943|6937|6940.5|6934.5|1
1645548020000|2022-02-22 16:40:20|6943.5|6937.5|6944|6938|6944|6938|6943.5|6937.5|1
1645548030000|2022-02-22 16:40:30|6943|6937|6944|6938|6944.5|6938.5|6943|6937|1
1645548040000|2022-02-22 16:40:40|6945|6939|6944.5|6938.5|6945|6939|6944|6938|1
1645548050000|2022-02-22 16:40:50|6943|6937|6944.5|6938.5|6944.5|6938.5|6943|6937|1
1645548060000|2022-02-22 16:41:00|6946.5|6940.5|6947.5|6941.5|6948|6942|6946.5|6940.5|2
1645548070000|2022-02-22 16:41:10|6948|6942|6948|6942|6948.5|6942.5|6947.6|6941.6|0
1645548080000|2022-02-22 16:41:20|6948.5|6942.5|6947|6941|6950.5|6944.5|6947|6941|3
1645548090000|2022-02-22 16:41:30|6946.5|6940.5|6945|6939|6946.5|6940.5|6944|6938|2
1645548100000|2022-02-22 16:41:40|6945.5|6939.5|6942.5|6936.5|6946|6940|6942.5|6936.5|3
1645548110000|2022-02-22 16:41:50|6943|6937|6941.5|6935.5|6943|6937|6941.5|6935.5|1
1645548120000|2022-02-22 16:42:00|6940.5|6934.5|6943|6937|6943|6937|6940.5|6934.5|8
1645548130000|2022-02-22 16:42:10|6942.5|6936.5|6943.5|6937.5|6943.5|6937.5|6942.5|6936.5|0
1645548140000|2022-02-22 16:42:20|6942.5|6936.5|6942.5|6936.5|6943|6937|6942.5|6936.5|0
1645548150000|2022-02-22 16:42:30|6943|6937|6943|6937|6943|6937|6943|6937|0
1645548160000|2022-02-22 16:42:40|||||||||1
1645548170000|2022-02-22 16:42:50|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|0
1645548180000|2022-02-22 16:43:00|6945|6939|6945.1|6939.1|6946|6940|6945|6939|10
1645548190000|2022-02-22 16:43:10|6946|6940|6947|6941|6947|6941|6945.5|6939.5|3
1645548200000|2022-02-22 16:43:20|6946.5|6940.5|6942|6936|6946.5|6940.5|6942|6936|1
1645548210000|2022-02-22 16:43:30|6942.5|6936.5|6942.5|6936.5|6942.5|6936.5|6942.5|6936.5|0
1645548220000|2022-02-22 16:43:40|6943|6937|6943|6937|6943|6937|6942.5|6936.5|0
1645548230000|2022-02-22 16:43:50|6943.5|6937.5|6943.5|6937.5|6944|6938|6943|6937|1
1645548240000|2022-02-22 16:44:00|6941.6|6935.6|6941|6935|6942.5|6936.5|6941|6935|12
1645548250000|2022-02-22 16:44:10|6942|6936|6942|6936|6942|6936|6941|6935|0
1645548260000|2022-02-22 16:44:20|6942.5|6936.5|6942.5|6936.5|6942.5|6936.5|6942.5|6936.5|0
1645548270000|2022-02-22 16:44:30|6942|6936|6942.5|6936.5|6942.5|6936.5|6941.5|6935.5|0
1645548280000|2022-02-22 16:44:40|6943.5|6937.5|6944|6938|6944|6938|6943.5|6937.5|0
1645548290000|2022-02-22 16:44:50|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|6943.5|6937.5|1
1645548300000|2022-02-22 16:45:00|6943|6937|6942.5|6936.5|6943|6937|6942.5|6936.5|1
1645548310000|2022-02-22 16:45:10|6940.5|6934.5|6938|6932|6940.5|6934.5|6938|6932|4
1645548320000|2022-02-22 16:45:20|6938.5|6932.5|6939.5|6933.5|6940|6934|6938|6932|0
1645548330000|2022-02-22 16:45:30|6940|6934|6941|6935|6941.5|6935.5|6940|6934|0
1645548340000|2022-02-22 16:45:40|6941.5|6935.5|6944.5|6938.5|6944.5|6938.5|6941.5|6935.5|2
1645548350000|2022-02-22 16:45:50|6943.5|6937.5|6947.6|6941.6|6947.6|6941.6|6942.5|6936.5|117
1645548360000|2022-02-22 16:46:00|6946.6|6940.6|6949.1|6943.1|6949.1|6943.1|6945.6|6939.6|111
1645548370000|2022-02-22 16:46:10|6948.6|6942.6|6950.6|6944.6|6951|6945|6948.6|6942.6|0
1645548380000|2022-02-22 16:46:20|6953.1|6947.1|6958.6|6952.6|6958.6|6952.6|6953|6947|223
1645548390000|2022-02-22 16:46:30|6958.1|6952.1|6957.1|6951.1|6960.1|6954.1|6957.1|6951.1|62
1645548400000|2022-02-22 16:46:40|6956.6|6950.6|6954.1|6948.1|6957.1|6951.1|6954.1|6948.1|1
1645548410000|2022-02-22 16:46:50|6953.1|6947.1|6957.1|6951.1|6957.1|6951.1|6953.1|6947.1|5
1645548420000|2022-02-22 16:47:00|6956.1|6950.1|6955.1|6949.1|6957.1|6951.1|6955.1|6949.1|0
1645548430000|2022-02-22 16:47:10|6954.1|6948.1|6953.6|6947.6|6954.6|6948.6|6951.1|6945.1|84
1645548440000|2022-02-22 16:47:20|6953.1|6947.1|6952.6|6946.6|6953.1|6947.1|6951.6|6945.6|4
1645548450000|2022-02-22 16:47:30|6952.1|6946.1|6950.6|6944.6|6952.6|6946.6|6950.6|6944.6|0
1645548460000|2022-02-22 16:47:40|6952.1|6946.1|6949.6|6943.6|6952.1|6946.1|6949.6|6943.6|105
1645548470000|2022-02-22 16:47:50|6950.6|6944.6|6952.1|6946.1|6954.1|6948.1|6950.6|6944.6|6
1645548480000|2022-02-22 16:48:00|6951.6|6945.6|6950.6|6944.6|6951.6|6945.6|6948.6|6942.6|13
1645548490000|2022-02-22 16:48:10|6949.6|6943.6|6950.1|6944.1|6950.6|6944.6|6949.1|6943.1|0
1645548500000|2022-02-22 16:48:20|6949.1|6943.1|6952.1|6946.1|6952.1|6946.1|6949.1|6943.1|15
1645548510000|2022-02-22 16:48:30|6951.6|6945.6|6955.1|6949.1|6956.6|6950.6|6951.6|6945.6|14
1645548520000|2022-02-22 16:48:40|6954.6|6948.6|6954.6|6948.6|6955.6|6949.6|6954.1|6948.1|91
1645548530000|2022-02-22 16:48:50|6954.7|6948.7|6956.1|6950.1|6958.1|6952.1|6954.7|6948.7|20
1645548540000|2022-02-22 16:49:00|6954.7|6948.7|6953.6|6947.6|6955.1|6949.1|6953.6|6947.6|0
1645548550000|2022-02-22 16:49:10|6953.2|6947.2|6955.1|6949.1|6955.1|6949.1|6953.1|6947.1|0
1645548560000|2022-02-22 16:49:20|6953.2|6947.2|6953.2|6947.2|6953.2|6947.2|6953.2|6947.2|0
1645548570000|2022-02-22 16:49:30|6953.1|6947.1|6954.1|6948.1|6954.1|6948.1|6953.1|6947.1|2
1645548580000|2022-02-22 16:49:40|6953.2|6947.2|6953.6|6947.6|6954.1|6948.1|6953.1|6947.1|0
1645548590000|2022-02-22 16:49:50|6954.1|6948.1|6957.1|6951.1|6957.1|6951.1|6954.1|6948.1|10
1645548600000|2022-02-22 16:50:00|6956.6|6950.6|6959.1|6953.1|6960.6|6954.6|6956.6|6950.6|5
1645548610000|2022-02-22 16:50:10|6960.1|6954.1|6958.1|6952.1|6960.2|6954.2|6957.6|6951.6|27
1645548620000|2022-02-22 16:50:20|6957.6|6951.6|6959.1|6953.1|6959.6|6953.6|6956.6|6950.6|11
1645548630000|2022-02-22 16:50:30|6958.6|6952.6|6959.1|6953.1|6959.1|6953.1|6958.1|6952.1|0
1645548640000|2022-02-22 16:50:40|6958.6|6952.6|6958.6|6952.6|6958.6|6952.6|6958.1|6952.1|1
1645548650000|2022-02-22 16:50:50|6958.1|6952.1|6958.1|6952.1|6958.1|6952.1|6958.1|6952.1|0
1645548660000|2022-02-22 16:51:00|6955.7|6949.7|6955.7|6949.7|6955.7|6949.7|6955.7|6949.7|0
1645548670000|2022-02-22 16:51:10|6954.6|6948.6|6955.6|6949.6|6956.1|6950.1|6954.6|6948.6|4
1645548680000|2022-02-22 16:51:20|6955.1|6949.1|6956.6|6950.6|6957.6|6951.6|6954.6|6948.6|4
1645548690000|2022-02-22 16:51:30|6955.6|6949.6|6953.6|6947.6|6955.6|6949.6|6953.1|6947.1|1
1645548700000|2022-02-22 16:51:40|6953.1|6947.1|6952.1|6946.1|6953.1|6947.1|6951.6|6945.6|1
1645548710000|2022-02-22 16:51:50|6951.7|6945.7|6953.1|6947.1|6953.1|6947.1|6951.1|6945.1|1
1645548720000|2022-02-22 16:52:00|6952.6|6946.6|6955.7|6949.7|6956.6|6950.6|6952.6|6946.6|1
1645548730000|2022-02-22 16:52:10|6955.6|6949.6|6954.6|6948.6|6956.1|6950.1|6954.6|6948.6|12
1645548740000|2022-02-22 16:52:20|6955.6|6949.6|6956.1|6950.1|6956.1|6950.1|6955.1|6949.1|0
1645548760000|2022-02-22 16:52:40|6956.7|6950.7|6955.2|6949.2|6957.1|6951.1|6955.2|6949.2|3
1645548770000|2022-02-22 16:52:50|6955.1|6949.1|6954.1|6948.1|6955.2|6949.2|6954.1|6948.1|2
1645548780000|2022-02-22 16:53:00|6953.6|6947.6|6955.1|6949.1|6955.1|6949.1|6952.6|6946.6|0
1645548790000|2022-02-22 16:53:10|6953.2|6947.2|6953.6|6947.6|6953.6|6947.6|6953.1|6947.1|0
1645548800000|2022-02-22 16:53:20|6953.1|6947.1|6949.6|6943.6|6953.1|6947.1|6949.6|6943.6|1
1645548810000|2022-02-22 16:53:30|6950.6|6944.6|6950.6|6944.6|6950.6|6944.6|6950.1|6944.1|0
1645548820000|2022-02-22 16:53:40|6950.2|6944.2|6948.6|6942.6|6950.2|6944.2|6948.1|6942.1|0
1645548830000|2022-02-22 16:53:50|6948.1|6942.1|6949.1|6943.1|6949.1|6943.1|6948.1|6942.1|0
1645548840000|2022-02-22 16:54:00|6948.2|6942.2|6949.1|6943.1|6950.1|6944.1|6948.2|6942.2|2
1645548850000|2022-02-22 16:54:10|6948.2|6942.2|6947.2|6941.2|6951.7|6945.7|6947.2|6941.2|14
1645548860000|2022-02-22 16:54:20|6947.1|6941.1|6944.1|6938.1|6947.2|6941.2|6943.7|6937.7|1
1645548870000|2022-02-22 16:54:30|6944.6|6938.6|6943.6|6937.6|6944.6|6938.6|6943.6|6937.6|1
1645548880000|2022-02-22 16:54:40|6942.6|6936.6|6943.1|6937.1|6943.6|6937.6|6942.6|6936.6|0
1645548890000|2022-02-22 16:54:50|6943.6|6937.6|6944.1|6938.1|6944.6|6938.6|6943.6|6937.6|0
1645548900000|2022-02-22 16:55:00|6945.7|6939.7|6945.1|6939.1|6946.1|6940.1|6944.1|6938.1|0
1645548910000|2022-02-22 16:55:10|6944.1|6938.1|6942.1|6936.1|6944.1|6938.1|6941.1|6935.1|7
1645548920000|2022-02-22 16:55:20|6942.6|6936.6|6943.6|6937.6|6943.6|6937.6|6942.1|6936.1|0
1645548930000|2022-02-22 16:55:30|6944.6|6938.6|6942.1|6936.1|6945.1|6939.1|6940.6|6934.6|9
1645548940000|2022-02-22 16:55:40|6941.6|6935.6|6942.6|6936.6|6942.6|6936.6|6941.1|6935.1|3
1645548950000|2022-02-22 16:55:50|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|6942.6|6936.6|0
1645548960000|2022-02-22 16:56:00|6940.7|6934.7|6943.6|6937.6|6943.6|6937.6|6940.7|6934.7|3
1645548970000|2022-02-22 16:56:10|6943.1|6937.1|6942.6|6936.6|6944.6|6938.6|6942.1|6936.1|12
1645548980000|2022-02-22 16:56:20|6942.2|6936.2|6941.1|6935.1|6942.2|6936.2|6941.1|6935.1|11
1645548990000|2022-02-22 16:56:30|6941.6|6935.6|6941.6|6935.6|6943.1|6937.1|6941.6|6935.6|2
1645549000000|2022-02-22 16:56:40|6941.1|6935.1|6941.2|6935.2|6941.2|6935.2|6941.1|6935.1|0
1645549010000|2022-02-22 16:56:50|6936.1|6930.1|6936.1|6930.1|6936.1|6930.1|6935.6|6929.6|1
1645549020000|2022-02-22 16:57:00|6936.6|6930.6|6937.1|6931.1|6937.1|6931.1|6936.6|6930.6|0
1645549030000|2022-02-22 16:57:10|6936.7|6930.7|6937.1|6931.1|6937.1|6931.1|6936.7|6930.7|0
1645549040000|2022-02-22 16:57:20|6936.7|6930.7|6935.6|6929.6|6937.1|6931.1|6935.6|6929.6|0
1645549050000|2022-02-22 16:57:30|6935.2|6929.2|6933.1|6927.1|6935.2|6929.2|6933.1|6927.1|0
1645549060000|2022-02-22 16:57:40|6932.6|6926.6|6933.1|6927.1|6933.1|6927.1|6932.6|6926.6|0
1645549070000|2022-02-22 16:57:50|6933.6|6927.6|6934.6|6928.6|6934.6|6928.6|6933.6|6927.6|1
1645549080000|2022-02-22 16:58:00|6935.6|6929.6|6940.1|6934.1|6940.1|6934.1|6935.6|6929.6|1
1645549090000|2022-02-22 16:58:10|6939.6|6933.6|6938.1|6932.1|6940.1|6934.1|6938.1|6932.1|14
1645549100000|2022-02-22 16:58:20|6937.1|6931.1|6937.7|6931.7|6938.1|6932.1|6937.1|6931.1|0
1645549110000|2022-02-22 16:58:30|6938.1|6932.1|6939.1|6933.1|6939.1|6933.1|6938.1|6932.1|0
1645549120000|2022-02-22 16:58:40|6938.6|6932.6|6939.1|6933.1|6939.1|6933.1|6938.6|6932.6|1
1645549140000|2022-02-22 16:59:00|6940.6|6934.6|6941.1|6935.1|6941.7|6935.7|6940.1|6934.1|127
1645549150000|2022-02-22 16:59:10|6940.6|6934.6|6938.1|6932.1|6941.1|6935.1|6938.1|6932.1|15
1645549160000|2022-02-22 16:59:20|6937.6|6931.6|6939.2|6933.2|6939.2|6933.2|6937.6|6931.6|2
1645549170000|2022-02-22 16:59:30|6939.1|6933.1|6939.6|6933.6|6939.6|6933.6|6938.7|6932.7|9
1645549180000|2022-02-22 16:59:40|6940.1|6934.1|6937.7|6931.7|6940.2|6934.2|6937.7|6931.7|170
1645549190000|2022-02-22 16:59:50|6938.2|6932.2|6940.2|6934.2|6940.2|6934.2|6937.7|6931.7|7
1645549200000|2022-02-22 17:00:00|6940.7|6934.7|6940.2|6934.2|6940.7|6934.7|6940.2|6934.2|0
1645549210000|2022-02-22 17:00:10|6941.2|6935.2|6936.7|6930.7|6941.2|6935.2|6936.2|6930.2|17
1645549220000|2022-02-22 17:00:20|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|0
1645549230000|2022-02-22 17:00:30|6936.7|6930.7|6937.2|6931.2|6937.2|6931.2|6936.7|6930.7|2
1645549240000|2022-02-22 17:00:40|6937.7|6931.7|6938.2|6932.2|6938.2|6932.2|6937.7|6931.7|0
1645549260000|2022-02-22 17:01:00|||||||||3
1645549270000|2022-02-22 17:01:10|6937.7|6931.7|6938.2|6932.2|6938.2|6932.2|6937.7|6931.7|31
1645549280000|2022-02-22 17:01:20|6938.7|6932.7|6939.2|6933.2|6939.7|6933.7|6938.7|6932.7|0
1645549290000|2022-02-22 17:01:30|6940.2|6934.2|6941.2|6935.2|6941.2|6935.2|6940.2|6934.2|0
1645549300000|2022-02-22 17:01:40|6942.7|6936.7|6941.2|6935.2|6942.7|6936.7|6941.2|6935.2|1
1645549310000|2022-02-22 17:01:50|6940.2|6934.2|6942.7|6936.7|6942.7|6936.7|6940.2|6934.2|0
1645549330000|2022-02-22 17:02:10|6947.2|6941.2|6943.7|6937.7|6947.2|6941.2|6943.7|6937.7|14
1645549340000|2022-02-22 17:02:20|6942.7|6936.7|6943.2|6937.2|6943.2|6937.2|6941.7|6935.7|1
1645549350000|2022-02-22 17:02:30|6943.7|6937.7|6945.2|6939.2|6945.2|6939.2|6943.7|6937.7|1
1645549360000|2022-02-22 17:02:40|6945.7|6939.7|6945.7|6939.7|6946.6|6940.6|6945.7|6939.7|0
1645549370000|2022-02-22 17:02:50|6947.7|6941.7|6949.2|6943.2|6950.2|6944.2|6947.7|6941.7|0
1645549380000|2022-02-22 17:03:00|6949.7|6943.7|6950.2|6944.2|6950.7|6944.7|6949.2|6943.2|0
1645549390000|2022-02-22 17:03:10|6951.2|6945.2|6950.7|6944.7|6951.2|6945.2|6950.2|6944.2|3
1645549400000|2022-02-22 17:03:20|6950.2|6944.2|6949.2|6943.2|6950.7|6944.7|6949.2|6943.2|0
1645549410000|2022-02-22 17:03:30|6947.7|6941.7|6946.7|6940.7|6947.7|6941.7|6946.7|6940.7|1
1645549430000|2022-02-22 17:03:50|6946.2|6940.2|6945.7|6939.7|6946.7|6940.7|6945.7|6939.7|0
1645549440000|2022-02-22 17:04:00|6946.2|6940.2|6945.2|6939.2|6949.2|6943.2|6943.7|6937.7|5
1645549450000|2022-02-22 17:04:10|6944.7|6938.7|6946.7|6940.7|6946.7|6940.7|6944.7|6938.7|0
1645549460000|2022-02-22 17:04:20|6947.2|6941.2|6946.7|6940.7|6947.2|6941.2|6946.2|6940.2|0
1645549470000|2022-02-22 17:04:30|6945.7|6939.7|6944.2|6938.2|6946.2|6940.2|6944.2|6938.2|2
1645549480000|2022-02-22 17:04:40|6945.2|6939.2|6943.7|6937.7|6945.2|6939.2|6943.7|6937.7|1
1645549490000|2022-02-22 17:04:50|6943.2|6937.2|6942.2|6936.2|6943.2|6937.2|6942.2|6936.2|0
1645549500000|2022-02-22 17:05:00|6942.7|6936.7|6943.2|6937.2|6943.7|6937.7|6942.7|6936.7|1
1645549510000|2022-02-22 17:05:10|6943.7|6937.7|6944.2|6938.2|6944.2|6938.2|6943.2|6937.2|0
1645549520000|2022-02-22 17:05:20|6944.7|6938.7|6944.2|6938.2|6945.2|6939.2|6944.2|6938.2|0
1645549530000|2022-02-22 17:05:30|6944.7|6938.7|6946.7|6940.7|6947.2|6941.2|6944.7|6938.7|0
1645549540000|2022-02-22 17:05:40|6946.2|6940.2|6945.2|6939.2|6947.2|6941.2|6944.7|6938.7|0
1645549550000|2022-02-22 17:05:50|6946.2|6940.2|6945.2|6939.2|6946.2|6940.2|6944.7|6938.7|0
1645549560000|2022-02-22 17:06:00|6945.7|6939.7|6946.2|6940.2|6946.2|6940.2|6945.7|6939.7|0
1645549570000|2022-02-22 17:06:10|6947.2|6941.2|6949.2|6943.2|6949.2|6943.2|6947.2|6941.2|13
1645549580000|2022-02-22 17:06:20|6948.2|6942.2|6948.2|6942.2|6948.7|6942.7|6948.2|6942.2|3
1645549590000|2022-02-22 17:06:30|6947.2|6941.2|6946.2|6940.2|6947.2|6941.2|6945.7|6939.7|0
1645549600000|2022-02-22 17:06:40|6945.2|6939.2|6944.2|6938.2|6946.6|6940.6|6944.2|6938.2|1
1645549610000|2022-02-22 17:06:50|6943.2|6937.2|6943.2|6937.2|6944.7|6938.7|6943.2|6937.2|1
1645549640000|2022-02-22 17:07:20|6940.8|6934.8|6941.2|6935.2|6941.2|6935.2|6940.2|6934.2|8
1645549650000|2022-02-22 17:07:30|6940.2|6934.2|6940.2|6934.2|6940.2|6934.2|6940.2|6934.2|0
1645549660000|2022-02-22 17:07:40|6940.7|6934.7|6940.7|6934.7|6940.7|6934.7|6940.2|6934.2|2
1645549670000|2022-02-22 17:07:50|6940.2|6934.2|6935.7|6929.7|6941.2|6935.2|6935.7|6929.7|5
1645549680000|2022-02-22 17:08:00|6936.2|6930.2|6936.2|6930.2|6936.2|6930.2|6936.2|6930.2|0
1645549690000|2022-02-22 17:08:10|6934.7|6928.7|6937.2|6931.2|6937.2|6931.2|6934.2|6928.2|0
1645549700000|2022-02-22 17:08:20|6936.7|6930.7|6941.2|6935.2|6941.7|6935.7|6936.7|6930.7|4
1645549710000|2022-02-22 17:08:30|6941.1|6935.1|6939.7|6933.7|6941.1|6935.1|6939.2|6933.2|0
1645549720000|2022-02-22 17:08:40|6940.2|6934.2|6940.2|6934.2|6940.7|6934.7|6940.2|6934.2|1
1645549730000|2022-02-22 17:08:50|6938.7|6932.7|6938.2|6932.2|6938.7|6932.7|6938.2|6932.2|0
1645549740000|2022-02-22 17:09:00|6940.7|6934.7|6940.7|6934.7|6940.7|6934.7|6940.2|6934.2|0
1645549750000|2022-02-22 17:09:10|6941.2|6935.2|6941.2|6935.2|6941.2|6935.2|6941.2|6935.2|0
1645549760000|2022-02-22 17:09:20|6941.7|6935.7|6941.2|6935.2|6941.7|6935.7|6941.2|6935.2|0
1645549770000|2022-02-22 17:09:30|6941.7|6935.7|6941.2|6935.2|6941.7|6935.7|6941.2|6935.2|0
1645549790000|2022-02-22 17:09:50|6939.7|6933.7|6942.2|6936.2|6942.2|6936.2|6939.2|6933.2|1
1645549800000|2022-02-22 17:10:00|6942.7|6936.7|6944.2|6938.2|6944.2|6938.2|6942.2|6936.2|15
1645549810000|2022-02-22 17:10:10|6945.2|6939.2|6945.7|6939.7|6945.7|6939.7|6944.7|6938.7|4
1645549820000|2022-02-22 17:10:20|6946.2|6940.2|6947.2|6941.2|6947.7|6941.7|6946.2|6940.2|0
1645549830000|2022-02-22 17:10:30|6947.7|6941.7|6947.7|6941.7|6948.2|6942.2|6946.7|6940.7|0
1645549840000|2022-02-22 17:10:40|6947.2|6941.2|6949.2|6943.2|6949.2|6943.2|6947.2|6941.2|0
1645549860000|2022-02-22 17:11:00|6948.7|6942.7|6948.7|6942.7|6948.7|6942.7|6948.7|6942.7|2
1645549870000|2022-02-22 17:11:10|6949.7|6943.7|6950.2|6944.2|6950.2|6944.2|6949.2|6943.2|0
1645549880000|2022-02-22 17:11:20|6949.7|6943.7|6950.2|6944.2|6950.7|6944.7|6949.7|6943.7|0
1645549890000|2022-02-22 17:11:30|6950.7|6944.7|6952.2|6946.2|6952.2|6946.2|6950.7|6944.7|1
1645549900000|2022-02-22 17:11:40|6951.7|6945.7|6951.7|6945.7|6951.7|6945.7|6951.7|6945.7|3
1645549910000|2022-02-22 17:11:50|6950.7|6944.7|6950.2|6944.2|6950.7|6944.7|6950.2|6944.2|0
1645549920000|2022-02-22 17:12:00|6950.7|6944.7|6950.7|6944.7|6950.7|6944.7|6950.2|6944.2|14
1645549930000|2022-02-22 17:12:10|6951.2|6945.2|6951.7|6945.7|6951.7|6945.7|6950.7|6944.7|0
1645549940000|2022-02-22 17:12:20|6952.2|6946.2|6950.7|6944.7|6952.2|6946.2|6950.7|6944.7|0
1645549950000|2022-02-22 17:12:30|6951.2|6945.2|6951.2|6945.2|6952.7|6946.7|6950.7|6944.7|0
1645549960000|2022-02-22 17:12:40|6951.7|6945.7|6951.2|6945.2|6951.7|6945.7|6950.7|6944.7|0
1645549970000|2022-02-22 17:12:50|6950.7|6944.7|6950.2|6944.2|6950.7|6944.7|6949.7|6943.7|0
1645549980000|2022-02-22 17:13:00|6950.7|6944.7|6951.2|6945.2|6951.2|6945.2|6950.7|6944.7|0
1645549990000|2022-02-22 17:13:10|6950.7|6944.7|6951.2|6945.2|6951.2|6945.2|6950.7|6944.7|0
1645550000000|2022-02-22 17:13:20|6950.7|6944.7|6949.7|6943.7|6951.2|6945.2|6949.7|6943.7|5
1645550010000|2022-02-22 17:13:30|6948.2|6942.2|6947.2|6941.2|6948.2|6942.2|6947.2|6941.2|0
1645550020000|2022-02-22 17:13:40|6946.7|6940.7|6942.8|6936.8|6947.2|6941.2|6942.8|6936.8|5
1645550030000|2022-02-22 17:13:50|6942.2|6936.2|6940.2|6934.2|6942.2|6936.2|6935.7|6929.7|4
1645550040000|2022-02-22 17:14:00|6941.2|6935.2|6943.7|6937.7|6944.2|6938.2|6941.2|6935.2|8
1645550050000|2022-02-22 17:14:10|6944.2|6938.2|6943.7|6937.7|6944.2|6938.2|6943.7|6937.7|0
1645550060000|2022-02-22 17:14:20|6944.2|6938.2|6944.2|6938.2|6944.2|6938.2|6944.2|6938.2|0
1645550070000|2022-02-22 17:14:30|6944.7|6938.7|6944.2|6938.2|6945.1|6939.1|6943.7|6937.7|0
1645550080000|2022-02-22 17:14:40|6943.2|6937.2|6942.2|6936.2|6943.2|6937.2|6942.2|6936.2|1
1645550090000|2022-02-22 17:14:50|6942.7|6936.7|6943.2|6937.2|6943.2|6937.2|6942.2|6936.2|0
1645550100000|2022-02-22 17:15:00|6943.7|6937.7|6944.7|6938.7|6944.7|6938.7|6943.2|6937.2|2
1645550110000|2022-02-22 17:15:10|6945.2|6939.2|6943.7|6937.7|6945.2|6939.2|6943.7|6937.7|0
1645550120000|2022-02-22 17:15:20|6944.2|6938.2|6944.2|6938.2|6944.2|6938.2|6944.2|6938.2|1
1645550130000|2022-02-22 17:15:30|6944.7|6938.7|6940.2|6934.2|6944.7|6938.7|6940.2|6934.2|0
1645550140000|2022-02-22 17:15:40|6940.7|6934.7|6941.7|6935.7|6941.7|6935.7|6940.7|6934.7|1
1645550150000|2022-02-22 17:15:50|6942.2|6936.2|6942.7|6936.7|6943.2|6937.2|6942.2|6936.2|1
1645550160000|2022-02-22 17:16:00|6943.2|6937.2|6946.2|6940.2|6947.2|6941.2|6943.2|6937.2|16
1645550170000|2022-02-22 17:16:10|6947.2|6941.2|6946.2|6940.2|6947.7|6941.7|6946.2|6940.2|1
1645550180000|2022-02-22 17:16:20|6946.7|6940.7|6947.2|6941.2|6947.2|6941.2|6946.2|6940.2|0
1645550210000|2022-02-22 17:16:50|6947.7|6941.7|6946.7|6940.7|6947.7|6941.7|6946.7|6940.7|3
1645550220000|2022-02-22 17:17:00|6945.7|6939.7|6947.2|6941.2|6947.2|6941.2|6945.7|6939.7|7
1645550230000|2022-02-22 17:17:10|6946.7|6940.7|6947.2|6941.2|6947.2|6941.2|6946.2|6940.2|0
1645550240000|2022-02-22 17:17:20|6947.7|6941.7|6947.7|6941.7|6947.7|6941.7|6947.7|6941.7|2
1645550250000|2022-02-22 17:17:30|6946.7|6940.7|6947.7|6941.7|6947.7|6941.7|6946.7|6940.7|3
1645550270000|2022-02-22 17:17:50|6946.7|6940.7|6946.7|6940.7|6947.2|6941.2|6946.7|6940.7|1
1645550280000|2022-02-22 17:18:00|6946.2|6940.2|6947.7|6941.7|6947.7|6941.7|6946.2|6940.2|17
1645550300000|2022-02-22 17:18:20|6947.2|6941.2|6947.7|6941.7|6947.7|6941.7|6947.2|6941.2|1
1645550310000|2022-02-22 17:18:30|6946.7|6940.7|6946.2|6940.2|6946.7|6940.7|6945.7|6939.7|0
1645550320000|2022-02-22 17:18:40|6945.7|6939.7|6945.7|6939.7|6945.7|6939.7|6945.7|6939.7|2
1645550340000|2022-02-22 17:19:00|6946.7|6940.7|6947.2|6941.2|6947.7|6941.7|6945.7|6939.7|0
1645550350000|2022-02-22 17:19:10|6946.7|6940.7|6947.2|6941.2|6947.7|6941.7|6946.7|6940.7|0
1645550360000|2022-02-22 17:19:20|6945.7|6939.7|6945.7|6939.7|6945.7|6939.7|6945.7|6939.7|0
1645550370000|2022-02-22 17:19:30|6944.2|6938.2|6945.2|6939.2|6945.2|6939.2|6944.2|6938.2|0
1645550380000|2022-02-22 17:19:40|6945.7|6939.7|6942.2|6936.2|6945.7|6939.7|6942.2|6936.2|1
1645550390000|2022-02-22 17:19:50|6942.7|6936.7|6940.7|6934.7|6942.7|6936.7|6940.7|6934.7|49
1645550400000|2022-02-22 17:20:00|6940.2|6934.2|6939.2|6933.2|6940.2|6934.2|6938.7|6932.7|12
1645550410000|2022-02-22 17:20:10|6939.7|6933.7|6940.2|6934.2|6940.2|6934.2|6939.2|6933.2|0
1645550430000|2022-02-22 17:20:30|||||||||1
1645550440000|2022-02-22 17:20:40|6940.7|6934.7|6939.2|6933.2|6940.7|6934.7|6939.2|6933.2|1
1645550450000|2022-02-22 17:20:50|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|0
1645550460000|2022-02-22 17:21:00|6938.7|6932.7|6938.7|6932.7|6938.7|6932.7|6938.7|6932.7|0
1645550470000|2022-02-22 17:21:10|6939.7|6933.7|6941.7|6935.7|6941.7|6935.7|6939.7|6933.7|0
1645550480000|2022-02-22 17:21:20|6942.1|6936.1|6943.2|6937.2|6943.2|6937.2|6942.1|6936.1|0
1645550490000|2022-02-22 17:21:30|6943.7|6937.7|6943.2|6937.2|6943.7|6937.7|6943.2|6937.2|1
1645550500000|2022-02-22 17:21:40|6942.7|6936.7|6942.7|6936.7|6942.7|6936.7|6942.7|6936.7|0
1645550510000|2022-02-22 17:21:50|6943.2|6937.2|6945.2|6939.2|6945.2|6939.2|6943.2|6937.2|0
1645550520000|2022-02-22 17:22:00|6945.7|6939.7|6945.2|6939.2|6945.7|6939.7|6945.2|6939.2|16
1645550530000|2022-02-22 17:22:10|6943.2|6937.2|6944.7|6938.7|6944.7|6938.7|6943.2|6937.2|0
1645550540000|2022-02-22 17:22:20|6945.2|6939.2|6945.2|6939.2|6945.2|6939.2|6945.2|6939.2|0
1645550550000|2022-02-22 17:22:30|6944.2|6938.2|6945.2|6939.2|6945.2|6939.2|6944.2|6938.2|3
1645550560000|2022-02-22 17:22:40|6943.7|6937.7|6944.2|6938.2|6944.2|6938.2|6943.7|6937.7|0
1645550570000|2022-02-22 17:22:50|6944.7|6938.7|6945.7|6939.7|6945.7|6939.7|6944.7|6938.7|2
1645550580000|2022-02-22 17:23:00|6943.7|6937.7|6943.7|6937.7|6944.2|6938.2|6943.7|6937.7|1
1645550590000|2022-02-22 17:23:10|6944.2|6938.2|6943.7|6937.7|6944.2|6938.2|6943.7|6937.7|3
1645550600000|2022-02-22 17:23:20|6944.6|6938.6|6945.2|6939.2|6945.2|6939.2|6944.6|6938.6|0
1645550620000|2022-02-22 17:23:40|6944.7|6938.7|6944.7|6938.7|6944.7|6938.7|6944.7|6938.7|1
1645550630000|2022-02-22 17:23:50|6943.7|6937.7|6943.7|6937.7|6943.7|6937.7|6943.7|6937.7|2
1645550640000|2022-02-22 17:24:00|6944.2|6938.2|6943.7|6937.7|6944.2|6938.2|6943.7|6937.7|11
1645550650000|2022-02-22 17:24:10|6944.2|6938.2|6943.7|6937.7|6944.2|6938.2|6943.7|6937.7|0
1645550660000|2022-02-22 17:24:20|6944.2|6938.2|6943.2|6937.2|6944.2|6938.2|6943.2|6937.2|0
1645550670000|2022-02-22 17:24:30|6941.2|6935.2|6940.2|6934.2|6941.2|6935.2|6940.2|6934.2|0
1645550680000|2022-02-22 17:24:40|6939.7|6933.7|6937.7|6931.7|6939.7|6933.7|6937.7|6931.7|1
1645550690000|2022-02-22 17:24:50|6936.7|6930.7|6935.7|6929.7|6936.7|6930.7|6935.7|6929.7|0
1645550700000|2022-02-22 17:25:00|6936.2|6930.2|6937.2|6931.2|6937.2|6931.2|6935.7|6929.7|0
1645550710000|2022-02-22 17:25:10|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|0
1645550720000|2022-02-22 17:25:20|6937.2|6931.2|6937.7|6931.7|6937.7|6931.7|6937.2|6931.2|0
1645550740000|2022-02-22 17:25:40|||||||||1
1645550750000|2022-02-22 17:25:50|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|0
1645550760000|2022-02-22 17:26:00|6936.2|6930.2|6935.7|6929.7|6936.2|6930.2|6935.7|6929.7|2
1645550780000|2022-02-22 17:26:20|6936.2|6930.2|6936.7|6930.7|6937.2|6931.2|6936.2|6930.2|0
1645550790000|2022-02-22 17:26:30|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|0
1645550810000|2022-02-22 17:26:50|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|1
1645550840000|2022-02-22 17:27:20|6936.7|6930.7|6937.7|6931.7|6937.7|6931.7|6936.7|6930.7|0
1645550850000|2022-02-22 17:27:30|6938.6|6932.6|6938.7|6932.7|6938.7|6932.7|6938.2|6932.2|1
1645550860000|2022-02-22 17:27:40|6940.2|6934.2|6941.7|6935.7|6941.7|6935.7|6940.2|6934.2|1
1645550870000|2022-02-22 17:27:50|6941.2|6935.2|6940.2|6934.2|6941.2|6935.2|6940.2|6934.2|3
1645550880000|2022-02-22 17:28:00|6940.7|6934.7|6943.2|6937.2|6943.2|6937.2|6939.7|6933.7|10
1645550890000|2022-02-22 17:28:10|6943.7|6937.7|6943.2|6937.2|6943.7|6937.7|6943.2|6937.2|3
1645550900000|2022-02-22 17:28:20|||||||||1
1645550910000|2022-02-22 17:28:30|6943.7|6937.7|6943.7|6937.7|6943.7|6937.7|6943.7|6937.7|0
1645550920000|2022-02-22 17:28:40|6944.2|6938.2|6945.7|6939.7|6945.7|6939.7|6944.2|6938.2|50
1645550930000|2022-02-22 17:28:50|6944.7|6938.7|6945.2|6939.2|6945.2|6939.2|6944.7|6938.7|0
1645550940000|2022-02-22 17:29:00|6945.7|6939.7|6945.2|6939.2|6945.7|6939.7|6945.2|6939.2|0
1645550960000|2022-02-22 17:29:20|6944.7|6938.7|6944.7|6938.7|6944.7|6938.7|6944.7|6938.7|0
1645550970000|2022-02-22 17:29:30|6944.2|6938.2|6945.2|6939.2|6945.2|6939.2|6943.7|6937.7|24
1645551000000|2022-02-22 17:30:00|6945.7|6939.7|6945.2|6939.2|6945.7|6939.7|6944.7|6938.7|12
1645551010000|2022-02-22 17:30:10|6945.7|6939.7|6945.2|6939.2|6945.7|6939.7|6945.2|6939.2|0
1645551030000|2022-02-22 17:30:30|6944.7|6938.7|6945.7|6939.7|6945.7|6939.7|6944.7|6938.7|0
1645551040000|2022-02-22 17:30:40|6946.7|6940.7|6945.7|6939.7|6946.7|6940.7|6945.7|6939.7|2
1645551050000|2022-02-22 17:30:50|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|0
1645551060000|2022-02-22 17:31:00|6946.7|6940.7|6946.7|6940.7|6946.7|6940.7|6946.7|6940.7|1
1645551070000|2022-02-22 17:31:10|6946.2|6940.2|6946.7|6940.7|6946.7|6940.7|6945.7|6939.7|10
1645551080000|2022-02-22 17:31:20|6946.2|6940.2|6945.7|6939.7|6946.2|6940.2|6945.7|6939.7|2
1645551090000|2022-02-22 17:31:30|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|0
1645551100000|2022-02-22 17:31:40|6945.7|6939.7|6946.2|6940.2|6946.2|6940.2|6945.7|6939.7|0
1645551110000|2022-02-22 17:31:50|6946.7|6940.7|6945.7|6939.7|6946.7|6940.7|6944.7|6938.7|3
1645551120000|2022-02-22 17:32:00|6944.7|6938.7|6946.2|6940.2|6946.2|6940.2|6944.7|6938.7|6
1645551130000|2022-02-22 17:32:10|6945.7|6939.7|6946.7|6940.7|6946.7|6940.7|6945.7|6939.7|1
1645551140000|2022-02-22 17:32:20|6946.2|6940.2|6946.7|6940.7|6946.7|6940.7|6946.2|6940.2|0
1645551150000|2022-02-22 17:32:30|6947.2|6941.2|6949.2|6943.2|6949.2|6943.2|6947.2|6941.2|70
1645551160000|2022-02-22 17:32:40|6950.2|6944.2|6951.2|6945.2|6951.2|6945.2|6949.7|6943.7|0
1645551170000|2022-02-22 17:32:50|6950.2|6944.2|6950.2|6944.2|6950.2|6944.2|6950.2|6944.2|0
1645551180000|2022-02-22 17:33:00|6950.7|6944.7|6949.7|6943.7|6950.7|6944.7|6949.7|6943.7|0
1645551190000|2022-02-22 17:33:10|6950.7|6944.7|6950.2|6944.2|6950.7|6944.7|6950.2|6944.2|24
1645551200000|2022-02-22 17:33:20|6950.1|6944.1|6947.7|6941.7|6950.1|6944.1|6947.7|6941.7|3
1645551210000|2022-02-22 17:33:30|6948.2|6942.2|6948.2|6942.2|6948.2|6942.2|6948.2|6942.2|0
1645551220000|2022-02-22 17:33:40|6948.7|6942.7|6948.2|6942.2|6948.7|6942.7|6948.2|6942.2|7
1645551230000|2022-02-22 17:33:50|||||||||13
1645551240000|2022-02-22 17:34:00|6948.1|6942.1|6947.2|6941.2|6948.1|6942.1|6947.2|6941.2|0
1645551250000|2022-02-22 17:34:10|6947.7|6941.7|6947.7|6941.7|6947.7|6941.7|6946.7|6940.7|0
1645551260000|2022-02-22 17:34:20|6947.2|6941.2|6945.2|6939.2|6947.2|6941.2|6944.7|6938.7|0
1645551270000|2022-02-22 17:34:30|6945.7|6939.7|6946.2|6940.2|6946.2|6940.2|6945.2|6939.2|0
1645551280000|2022-02-22 17:34:40|6945.7|6939.7|6945.2|6939.2|6945.7|6939.7|6945.2|6939.2|0
1645551300000|2022-02-22 17:35:00|6944.2|6938.2|6945.2|6939.2|6945.2|6939.2|6944.2|6938.2|0
1645551310000|2022-02-22 17:35:10|6946.1|6940.1|6945.7|6939.7|6946.2|6940.2|6945.7|6939.7|0
1645551320000|2022-02-22 17:35:20|6947.2|6941.2|6945.7|6939.7|6947.2|6941.2|6944.7|6938.7|0
1645551330000|2022-02-22 17:35:30|6945.2|6939.2|6943.2|6937.2|6945.7|6939.7|6942.7|6936.7|4
1645551340000|2022-02-22 17:35:40|6943.7|6937.7|6943.2|6937.2|6944.2|6938.2|6943.2|6937.2|0
1645551350000|2022-02-22 17:35:50|6943.7|6937.7|6943.7|6937.7|6944.2|6938.2|6943.7|6937.7|191
1645551360000|2022-02-22 17:36:00|6944.2|6938.2|6943.6|6937.6|6944.2|6938.2|6943.6|6937.6|96
1645551370000|2022-02-22 17:36:10|6944.6|6938.6|6941.6|6935.6|6944.6|6938.6|6941.6|6935.6|2
1645551380000|2022-02-22 17:36:20|6942.1|6936.1|6939.7|6933.7|6942.1|6936.1|6939.6|6933.6|1
1645551390000|2022-02-22 17:36:30|6940.1|6934.1|6941.1|6935.1|6941.1|6935.1|6940.1|6934.1|0
1645551400000|2022-02-22 17:36:40|6941.6|6935.6|6941.1|6935.1|6941.6|6935.6|6941.1|6935.1|2
1645551410000|2022-02-22 17:36:50|6942.6|6936.6|6943.1|6937.1|6943.1|6937.1|6942.1|6936.1|3
1645551420000|2022-02-22 17:37:00|6943.6|6937.6|6942.1|6936.1|6943.6|6937.6|6941.6|6935.6|0
1645551430000|2022-02-22 17:37:10|6942.2|6936.2|6941.6|6935.6|6942.6|6936.6|6941.6|6935.6|0
1645551440000|2022-02-22 17:37:20|6941.1|6935.1|6942.1|6936.1|6942.1|6936.1|6941.1|6935.1|0
1645551450000|2022-02-22 17:37:30|6941.6|6935.6|6942.1|6936.1|6942.1|6936.1|6941.6|6935.6|0
1645551460000|2022-02-22 17:37:40|6941.6|6935.6|6941.1|6935.1|6942.1|6936.1|6940.6|6934.6|0
1645551470000|2022-02-22 17:37:50|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|0
1645551480000|2022-02-22 17:38:00|6941.1|6935.1|6938.6|6932.6|6941.1|6935.1|6938.1|6932.1|2
1645551490000|2022-02-22 17:38:10|6937.7|6931.7|6935.6|6929.6|6938.6|6932.6|6935.6|6929.6|11
1645551500000|2022-02-22 17:38:20|6936.1|6930.1|6934.1|6928.1|6936.1|6930.1|6934.1|6928.1|0
1645551510000|2022-02-22 17:38:30|6934.2|6928.2|6935.1|6929.1|6935.6|6929.6|6934.2|6928.2|1
1645551520000|2022-02-22 17:38:40|6936.1|6930.1|6935.6|6929.6|6936.1|6930.1|6935.6|6929.6|2
1645551530000|2022-02-22 17:38:50|6936.1|6930.1|6936.6|6930.6|6936.6|6930.6|6936.1|6930.1|2
1645551540000|2022-02-22 17:39:00|6936.1|6930.1|6935.1|6929.1|6936.2|6930.2|6935.1|6929.1|1
1645551550000|2022-02-22 17:39:10|6936.1|6930.1|6936.6|6930.6|6937.1|6931.1|6935.1|6929.1|17
1645551560000|2022-02-22 17:39:20|6937.1|6931.1|6937.1|6931.1|6937.1|6931.1|6936.1|6930.1|0
1645551570000|2022-02-22 17:39:30|6938.1|6932.1|6937.6|6931.6|6938.6|6932.6|6937.2|6931.2|0
1645551580000|2022-02-22 17:39:40|6938.1|6932.1|6939.1|6933.1|6939.1|6933.1|6938.1|6932.1|1
1645551590000|2022-02-22 17:39:50|6936.2|6930.2|6938.1|6932.1|6938.6|6932.6|6936.2|6930.2|15
1645551600000|2022-02-22 17:40:00|6938.6|6932.6|6938.1|6932.1|6938.6|6932.6|6938.1|6932.1|0
1645551610000|2022-02-22 17:40:10|6938.6|6932.6|6938.1|6932.1|6938.6|6932.6|6938.1|6932.1|0
1645551640000|2022-02-22 17:40:40|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|6939.1|6933.1|0
1645551650000|2022-02-22 17:40:50|6939.1|6933.1|6939.6|6933.6|6939.6|6933.6|6939.1|6933.1|0
1645551660000|2022-02-22 17:41:00|6940.1|6934.1|6939.6|6933.6|6940.6|6934.6|6939.6|6933.6|3
1645551690000|2022-02-22 17:41:30|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|0
1645551700000|2022-02-22 17:41:40|6938.6|6932.6|6939.1|6933.1|6939.6|6933.6|6938.6|6932.6|1
1645551710000|2022-02-22 17:41:50|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|1
1645551720000|2022-02-22 17:42:00|6939.1|6933.1|6939.1|6933.1|6939.6|6933.6|6938.6|6932.6|4
1645551730000|2022-02-22 17:42:10|6938.6|6932.6|6936.6|6930.6|6938.6|6932.6|6936.6|6930.6|0
1645551740000|2022-02-22 17:42:20|6937.1|6931.1|6937.1|6931.1|6937.1|6931.1|6937.1|6931.1|0
1645551750000|2022-02-22 17:42:30|6937.6|6931.6|6938.2|6932.2|6939.1|6933.1|6937.6|6931.6|10
1645551760000|2022-02-22 17:42:40|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|6938.6|6932.6|0
1645551770000|2022-02-22 17:42:50|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|0
1645551780000|2022-02-22 17:43:00|6938.2|6932.2|6939.1|6933.1|6939.1|6933.1|6938.2|6932.2|0
1645551800000|2022-02-22 17:43:20|6939.6|6933.6|6941.1|6935.1|6941.1|6935.1|6939.1|6933.1|0
1645551810000|2022-02-22 17:43:30|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|0
1645551820000|2022-02-22 17:43:40|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|0
1645551830000|2022-02-22 17:43:50|||||||||1
1645551840000|2022-02-22 17:44:00|6942.6|6936.6|6943.1|6937.1|6943.1|6937.1|6942.1|6936.1|0
1645551850000|2022-02-22 17:44:10|6943.2|6937.2|6942.2|6936.2|6944.1|6938.1|6941.6|6935.6|2
1645551860000|2022-02-22 17:44:20|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|0
1645551870000|2022-02-22 17:44:30|6941.6|6935.6|6941.1|6935.1|6942.1|6936.1|6941.1|6935.1|0
1645551890000|2022-02-22 17:44:50|||||||||1
1645551900000|2022-02-22 17:45:00|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|0
1645551930000|2022-02-22 17:45:30|6940.2|6934.2|6940.1|6934.1|6940.6|6934.6|6940.1|6934.1|0
1645551950000|2022-02-22 17:45:50|6940.2|6934.2|6940.6|6934.6|6940.6|6934.6|6940.2|6934.2|0
1645551960000|2022-02-22 17:46:00|6941.6|6935.6|6940.6|6934.6|6941.6|6935.6|6940.6|6934.6|0
1645551970000|2022-02-22 17:46:10|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|0
1645552000000|2022-02-22 17:46:40|6942.1|6936.1|6941.6|6935.6|6942.6|6936.6|6941.6|6935.6|0
1645552010000|2022-02-22 17:46:50|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|0
1645552030000|2022-02-22 17:47:10|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|0
1645552040000|2022-02-22 17:47:20|6939.6|6933.6|6939.1|6933.1|6940.1|6934.1|6939.1|6933.1|1
1645552050000|2022-02-22 17:47:30|6938.6|6932.6|6939.1|6933.1|6939.1|6933.1|6938.6|6932.6|3
1645552060000|2022-02-22 17:47:40|6939.6|6933.6|6940.6|6934.6|6940.6|6934.6|6939.6|6933.6|2
1645552070000|2022-02-22 17:47:50|6940.7|6934.7|6941.1|6935.1|6941.6|6935.6|6940.7|6934.7|0
1645552080000|2022-02-22 17:48:00|||||||||1
1645552090000|2022-02-22 17:48:10|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|0
1645552100000|2022-02-22 17:48:20|6939.6|6933.6|6938.1|6932.1|6939.6|6933.6|6938.1|6932.1|0
1645552110000|2022-02-22 17:48:30|6938.6|6932.6|6939.1|6933.1|6939.1|6933.1|6938.6|6932.6|1
1645552120000|2022-02-22 17:48:40|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|6939.6|6933.6|4
1645552130000|2022-02-22 17:48:50|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|4
1645552140000|2022-02-22 17:49:00|6938.2|6932.2|6938.6|6932.6|6938.6|6932.6|6937.1|6931.1|0
1645552150000|2022-02-22 17:49:10|6938.1|6932.1|6938.6|6932.6|6938.6|6932.6|6938.1|6932.1|1
1645552160000|2022-02-22 17:49:20|6941.6|6935.6|6940.1|6934.1|6941.6|6935.6|6940.1|6934.1|1
1645552170000|2022-02-22 17:49:30|6940.6|6934.6|6941.6|6935.6|6941.6|6935.6|6940.1|6934.1|0
1645552180000|2022-02-22 17:49:40|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|0
1645552190000|2022-02-22 17:49:50|6945.6|6939.6|6947.1|6941.1|6947.1|6941.1|6945.6|6939.6|1
1645552200000|2022-02-22 17:50:00|6947.2|6941.2|6947.6|6941.6|6947.6|6941.6|6947.1|6941.1|2
1645552210000|2022-02-22 17:50:10|6949.1|6943.1|6951.6|6945.6|6951.6|6945.6|6949.1|6943.1|23
1645552220000|2022-02-22 17:50:20|6952.2|6946.2|6950.6|6944.6|6953.1|6947.1|6950.6|6944.6|3
1645552230000|2022-02-22 17:50:30|6951.1|6945.1|6951.1|6945.1|6951.1|6945.1|6951.1|6945.1|0
1645552250000|2022-02-22 17:50:50|6951.2|6945.2|6953.6|6947.6|6953.6|6947.6|6951.2|6945.2|0
1645552260000|2022-02-22 17:51:00|6956.6|6950.6|6955.1|6949.1|6956.6|6950.6|6955.1|6949.1|12
1645552270000|2022-02-22 17:51:10|6954.2|6948.2|6954.1|6948.1|6954.2|6948.2|6954.1|6948.1|0
1645552280000|2022-02-22 17:51:20|6953.6|6947.6|6955.1|6949.1|6957.6|6951.6|6952.1|6946.1|5
1645552290000|2022-02-22 17:51:30|6955.6|6949.6|6955.6|6949.6|6955.6|6949.6|6955.1|6949.1|0
1645552300000|2022-02-22 17:51:40|6956.1|6950.1|6957.6|6951.6|6957.6|6951.6|6955.6|6949.6|0
1645552310000|2022-02-22 17:51:50|6956.7|6950.7|6956.1|6950.1|6956.7|6950.7|6955.6|6949.6|0
1645552320000|2022-02-22 17:52:00|6957.1|6951.1|6956.6|6950.6|6957.1|6951.1|6956.1|6950.1|1
1645552330000|2022-02-22 17:52:10|6957.1|6951.1|6956.1|6950.1|6957.1|6951.1|6953.6|6947.6|2
1645552340000|2022-02-22 17:52:20|6956.6|6950.6|6957.6|6951.6|6957.6|6951.6|6956.1|6950.1|0
1645552350000|2022-02-22 17:52:30|6957.1|6951.1|6957.1|6951.1|6957.1|6951.1|6957.1|6951.1|0
1645552360000|2022-02-22 17:52:40|6957.2|6951.2|6958.6|6952.6|6960.6|6954.6|6957.2|6951.2|0
1645552370000|2022-02-22 17:52:50|6957.6|6951.6|6955.1|6949.1|6957.6|6951.6|6954.7|6948.7|8
1645552380000|2022-02-22 17:53:00|6954.6|6948.6|6953.1|6947.1|6954.6|6948.6|6950.7|6944.7|0
1645552390000|2022-02-22 17:53:10|6954.6|6948.6|6951.7|6945.7|6954.6|6948.6|6951.7|6945.7|1
1645552400000|2022-02-22 17:53:20|6951.6|6945.6|6952.1|6946.1|6953.2|6947.2|6951.6|6945.6|0
1645552410000|2022-02-22 17:53:30|6953.1|6947.1|6955.1|6949.1|6955.1|6949.1|6953.1|6947.1|0
1645552420000|2022-02-22 17:53:40|6954.6|6948.6|6957.6|6951.6|6957.6|6951.6|6954.6|6948.6|1
1645552430000|2022-02-22 17:53:50|6957.2|6951.2|6956.6|6950.6|6958.6|6952.6|6956.6|6950.6|2
1645552440000|2022-02-22 17:54:00|6957.6|6951.6|6957.6|6951.6|6957.6|6951.6|6956.6|6950.6|0
1645552450000|2022-02-22 17:54:10|6956.6|6950.6|6955.6|6949.6|6956.6|6950.6|6955.6|6949.6|0
1645552460000|2022-02-22 17:54:20|6956.6|6950.6|6953.1|6947.1|6956.6|6950.6|6953.1|6947.1|6
1645552470000|2022-02-22 17:54:30|6954.1|6948.1|6950.6|6944.6|6954.1|6948.1|6950.6|6944.6|4
1645552480000|2022-02-22 17:54:40|6949.6|6943.6|6949.1|6943.1|6951.1|6945.1|6948.6|6942.6|1
1645552490000|2022-02-22 17:54:50|6950.1|6944.1|6948.6|6942.6|6950.1|6944.1|6948.1|6942.1|0
1645552500000|2022-02-22 17:55:00|6949.6|6943.6|6951.6|6945.6|6951.6|6945.6|6949.6|6943.6|0
1645552510000|2022-02-22 17:55:10|6952.1|6946.1|6949.1|6943.1|6952.1|6946.1|6948.6|6942.6|0
1645552520000|2022-02-22 17:55:20|6950.1|6944.1|6950.1|6944.1|6950.1|6944.1|6949.6|6943.6|0
1645552530000|2022-02-22 17:55:30|6950.6|6944.6|6950.6|6944.6|6950.6|6944.6|6950.6|6944.6|0
1645552540000|2022-02-22 17:55:40|6951.1|6945.1|6951.1|6945.1|6951.6|6945.6|6950.6|6944.6|0
1645552550000|2022-02-22 17:55:50|6951.6|6945.6|6951.6|6945.6|6951.6|6945.6|6951.6|6945.6|2
1645552560000|2022-02-22 17:56:00|6951.1|6945.1|6953.6|6947.6|6954.1|6948.1|6951.1|6945.1|1
1645552570000|2022-02-22 17:56:10|6955.1|6949.1|6954.1|6948.1|6956.1|6950.1|6954.1|6948.1|0
1645552580000|2022-02-22 17:56:20|6953.6|6947.6|6951.1|6945.1|6954.1|6948.1|6951.1|6945.1|0
1645552590000|2022-02-22 17:56:30|6950.1|6944.1|6951.1|6945.1|6951.1|6945.1|6950.1|6944.1|5
1645552600000|2022-02-22 17:56:40|6950.6|6944.6|6952.1|6946.1|6952.1|6946.1|6950.6|6944.6|3
1645552610000|2022-02-22 17:56:50|6951.1|6945.1|6952.1|6946.1|6952.1|6946.1|6951.1|6945.1|0
1645552620000|2022-02-22 17:57:00|6953.1|6947.1|6953.1|6947.1|6953.6|6947.6|6952.1|6946.1|0
1645552630000|2022-02-22 17:57:10|6952.6|6946.6|6952.1|6946.1|6952.6|6946.6|6951.1|6945.1|0
1645552640000|2022-02-22 17:57:20|6952.6|6946.6|6952.1|6946.1|6952.6|6946.6|6951.1|6945.1|10
1645552650000|2022-02-22 17:57:30|6952.6|6946.6|6952.1|6946.1|6953.1|6947.1|6951.1|6945.1|1
1645552660000|2022-02-22 17:57:40|6952.6|6946.6|6952.1|6946.1|6952.6|6946.6|6952.1|6946.1|0
1645552670000|2022-02-22 17:57:50|6951.6|6945.6|6952.1|6946.1|6952.1|6946.1|6951.6|6945.6|0
1645552680000|2022-02-22 17:58:00|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|0
1645552690000|2022-02-22 17:58:10|6953.6|6947.6|6954.1|6948.1|6954.1|6948.1|6953.6|6947.6|14
1645552700000|2022-02-22 17:58:20|6953.6|6947.6|6954.1|6948.1|6954.1|6948.1|6953.6|6947.6|1
1645552710000|2022-02-22 17:58:30|6954.6|6948.6|6955.1|6949.1|6955.1|6949.1|6954.1|6948.1|2
1645552720000|2022-02-22 17:58:40|6956.1|6950.1|6956.1|6950.1|6956.1|6950.1|6955.6|6949.6|0
1645552730000|2022-02-22 17:58:50|6954.6|6948.6|6954.6|6948.6|6955.6|6949.6|6954.6|6948.6|0
1645552740000|2022-02-22 17:59:00|6953.1|6947.1|6954.6|6948.6|6954.6|6948.6|6953.1|6947.1|0
1645552750000|2022-02-22 17:59:10|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|0
1645552760000|2022-02-22 17:59:20|6955.6|6949.6|6956.6|6950.6|6956.6|6950.6|6955.6|6949.6|0
1645552770000|2022-02-22 17:59:30|6956.1|6950.1|6954.6|6948.6|6956.1|6950.1|6954.1|6948.1|1
1645552780000|2022-02-22 17:59:40|6954.1|6948.1|6953.1|6947.1|6955.1|6949.1|6953.1|6947.1|0
1645552790000|2022-02-22 17:59:50|6953.6|6947.6|6952.6|6946.6|6954.1|6948.1|6952.6|6946.6|0
1645552800000|2022-02-22 18:00:00|6952.1|6946.1|6951.1|6945.1|6952.1|6946.1|6950.6|6944.6|4
1645552810000|2022-02-22 18:00:10|6951.6|6945.6|6952.6|6946.6|6953.1|6947.1|6951.6|6945.6|3
1645552820000|2022-02-22 18:00:20|6953.1|6947.1|6952.6|6946.6|6953.6|6947.6|6952.6|6946.6|10
1645552830000|2022-02-22 18:00:30|6953.1|6947.1|6952.6|6946.6|6953.1|6947.1|6952.6|6946.6|1
1645552850000|2022-02-22 18:00:50|6953.1|6947.1|6952.6|6946.6|6953.6|6947.6|6952.6|6946.6|0
1645552860000|2022-02-22 18:01:00|6954.6|6948.6|6954.6|6948.6|6956.1|6950.1|6954.1|6948.1|0
1645552870000|2022-02-22 18:01:10|6955.1|6949.1|6954.6|6948.6|6956.6|6950.6|6954.1|6948.1|0
1645552880000|2022-02-22 18:01:20|6954.1|6948.1|6953.6|6947.6|6955.1|6949.1|6953.1|6947.1|20
1645552890000|2022-02-22 18:01:30|6953.1|6947.1|6955.1|6949.1|6955.1|6949.1|6952.6|6946.6|16
1645552900000|2022-02-22 18:01:40|6955.6|6949.6|6956.1|6950.1|6956.1|6950.1|6954.6|6948.6|0
1645552910000|2022-02-22 18:01:50|6954.6|6948.6|6954.6|6948.6|6955.1|6949.1|6954.6|6948.6|1
1645552920000|2022-02-22 18:02:00|6954.1|6948.1|6952.1|6946.1|6954.6|6948.6|6952.1|6946.1|21
1645552930000|2022-02-22 18:02:10|6952.6|6946.6|6954.1|6948.1|6954.1|6948.1|6952.1|6946.1|0
1645552950000|2022-02-22 18:02:30|6954.6|6948.6|6954.6|6948.6|6955.6|6949.6|6954.6|6948.6|5
1645552960000|2022-02-22 18:02:40|6955.1|6949.1|6957.1|6951.1|6957.1|6951.1|6955.1|6949.1|0
1645552970000|2022-02-22 18:02:50|6956.6|6950.6|6957.1|6951.1|6957.1|6951.1|6956.6|6950.6|0
1645552980000|2022-02-22 18:03:00|6957.6|6951.6|6960.1|6954.1|6962.6|6956.6|6957.1|6951.1|116
1645552990000|2022-02-22 18:03:10|6960.6|6954.6|6959.1|6953.1|6961.1|6955.1|6959.1|6953.1|1
1645553000000|2022-02-22 18:03:20|6958.6|6952.6|6959.1|6953.1|6959.1|6953.1|6957.6|6951.6|0
1645553010000|2022-02-22 18:03:30|6958.6|6952.6|6957.2|6951.2|6959.1|6953.1|6956.6|6950.6|25
1645553020000|2022-02-22 18:03:40|6957.1|6951.1|6957.1|6951.1|6957.6|6951.6|6956.6|6950.6|0
1645553030000|2022-02-22 18:03:50|6958.1|6952.1|6958.1|6952.1|6958.1|6952.1|6957.6|6951.6|0
1645553040000|2022-02-22 18:04:00|6957.6|6951.6|6958.6|6952.6|6958.6|6952.6|6957.1|6951.1|1
1645553050000|2022-02-22 18:04:10|6957.1|6951.1|6957.6|6951.6|6957.6|6951.6|6957.1|6951.1|1
1645553060000|2022-02-22 18:04:20|6957.2|6951.2|6957.1|6951.1|6957.2|6951.2|6956.7|6950.7|1
1645553070000|2022-02-22 18:04:30|6958.1|6952.1|6958.1|6952.1|6958.1|6952.1|6958.1|6952.1|0
1645553090000|2022-02-22 18:04:50|6957.6|6951.6|6959.1|6953.1|6959.6|6953.6|6957.6|6951.6|3
1645553100000|2022-02-22 18:05:00|6958.7|6952.7|6958.1|6952.1|6960.1|6954.1|6958.1|6952.1|1
1645553110000|2022-02-22 18:05:10|6958.2|6952.2|6958.6|6952.6|6959.1|6953.1|6958.1|6952.1|0
1645553120000|2022-02-22 18:05:20|6959.1|6953.1|6960.1|6954.1|6960.1|6954.1|6959.1|6953.1|3
1645553130000|2022-02-22 18:05:30|6959.6|6953.6|6959.1|6953.1|6959.6|6953.6|6959.1|6953.1|17
1645553140000|2022-02-22 18:05:40|6958.7|6952.7|6959.1|6953.1|6960.6|6954.6|6958.6|6952.6|0
1645553150000|2022-02-22 18:05:50|6958.6|6952.6|6959.1|6953.1|6959.6|6953.6|6958.6|6952.6|0
1645553160000|2022-02-22 18:06:00|6960.1|6954.1|6958.6|6952.6|6960.1|6954.1|6958.6|6952.6|0
1645553170000|2022-02-22 18:06:10|6958.2|6952.2|6956.6|6950.6|6958.2|6952.2|6956.6|6950.6|1
1645553180000|2022-02-22 18:06:20|6956.1|6950.1|6956.6|6950.6|6956.6|6950.6|6956.1|6950.1|0
1645553190000|2022-02-22 18:06:30|6957.6|6951.6|6957.6|6951.6|6957.6|6951.6|6957.6|6951.6|0
1645553200000|2022-02-22 18:06:40|6958.1|6952.1|6958.1|6952.1|6958.1|6952.1|6958.1|6952.1|0
1645553210000|2022-02-22 18:06:50|6957.6|6951.6|6957.6|6951.6|6958.1|6952.1|6957.6|6951.6|10
1645553220000|2022-02-22 18:07:00|6956.6|6950.6|6959.1|6953.1|6959.1|6953.1|6956.6|6950.6|0
1645553230000|2022-02-22 18:07:10|6958.6|6952.6|6957.6|6951.6|6958.6|6952.6|6957.6|6951.6|0
1645553240000|2022-02-22 18:07:20|6958.1|6952.1|6958.6|6952.6|6959.6|6953.6|6958.1|6952.1|10
1645553250000|2022-02-22 18:07:30|6959.6|6953.6|6959.1|6953.1|6959.6|6953.6|6959.1|6953.1|1
1645553260000|2022-02-22 18:07:40|6958.6|6952.6|6958.6|6952.6|6958.6|6952.6|6958.6|6952.6|0
1645553270000|2022-02-22 18:07:50|6959.1|6953.1|6959.1|6953.1|6959.1|6953.1|6959.1|6953.1|3
1645553280000|2022-02-22 18:08:00|6960.1|6954.1|6960.6|6954.6|6961.1|6955.1|6960.1|6954.1|0
1645553290000|2022-02-22 18:08:10|6960.1|6954.1|6959.6|6953.6|6960.1|6954.1|6959.6|6953.6|0
1645553300000|2022-02-22 18:08:20|6960.1|6954.1|6960.6|6954.6|6961.1|6955.1|6959.6|6953.6|0
1645553310000|2022-02-22 18:08:30|6960.7|6954.7|6961.1|6955.1|6962.1|6956.1|6960.7|6954.7|5
1645553320000|2022-02-22 18:08:40|6960.6|6954.6|6961.1|6955.1|6961.6|6955.6|6960.6|6954.6|0
1645553330000|2022-02-22 18:08:50|6962.1|6956.1|6961.6|6955.6|6962.6|6956.6|6960.6|6954.6|1
1645553340000|2022-02-22 18:09:00|6961.1|6955.1|6960.1|6954.1|6961.6|6955.6|6959.6|6953.6|0
1645553350000|2022-02-22 18:09:10|6959.6|6953.6|6960.1|6954.1|6960.1|6954.1|6959.6|6953.6|0
1645553360000|2022-02-22 18:09:20|6959.6|6953.6|6961.1|6955.1|6962.1|6956.1|6959.6|6953.6|1
1645553370000|2022-02-22 18:09:30|6961.6|6955.6|6961.6|6955.6|6961.6|6955.6|6961.1|6955.1|0
1645553380000|2022-02-22 18:09:40|6961.1|6955.1|6961.1|6955.1|6962.1|6956.1|6961.1|6955.1|0
1645553390000|2022-02-22 18:09:50|6961.6|6955.6|6961.1|6955.1|6961.6|6955.6|6961.1|6955.1|0
1645553400000|2022-02-22 18:10:00|6961.7|6955.7|6962.6|6956.6|6962.6|6956.6|6961.6|6955.6|4
1645553410000|2022-02-22 18:10:10|6967.1|6961.1|6967.1|6961.1|6967.6|6961.6|6966.1|6960.1|2
1645553420000|2022-02-22 18:10:20|6966.6|6960.6|6966.1|6960.1|6967.1|6961.1|6965.1|6959.1|2
1645553430000|2022-02-22 18:10:30|6965.6|6959.6|6963.6|6957.6|6966.1|6960.1|6963.6|6957.6|2
1645553440000|2022-02-22 18:10:40|6964.1|6958.1|6964.1|6958.1|6964.1|6958.1|6964.1|6958.1|0
1645553450000|2022-02-22 18:10:50|6962.1|6956.1|6961.1|6955.1|6962.6|6956.6|6960.6|6954.6|0
1645553460000|2022-02-22 18:11:00|6960.6|6954.6|6959.1|6953.1|6961.6|6955.6|6959.1|6953.1|0
1645553470000|2022-02-22 18:11:10|6958.6|6952.6|6957.6|6951.6|6959.1|6953.1|6956.6|6950.6|0
1645553480000|2022-02-22 18:11:20|6957.1|6951.1|6953.1|6947.1|6957.6|6951.6|6952.6|6946.6|1
1645553490000|2022-02-22 18:11:30|6952.6|6946.6|6953.6|6947.6|6954.1|6948.1|6952.6|6946.6|2
1645553500000|2022-02-22 18:11:40|6956.1|6950.1|6957.6|6951.6|6957.6|6951.6|6956.1|6950.1|0
1645553510000|2022-02-22 18:11:50|6958.1|6952.1|6958.6|6952.6|6958.6|6952.6|6958.1|6952.1|0
1645553520000|2022-02-22 18:12:00|6958.1|6952.1|6962.1|6956.1|6963.2|6957.2|6958.1|6952.1|2
1645553530000|2022-02-22 18:12:10|6961.7|6955.7|6961.1|6955.1|6961.7|6955.7|6960.2|6954.2|0
1645553540000|2022-02-22 18:12:20|6961.6|6955.6|6961.1|6955.1|6961.6|6955.6|6961.1|6955.1|0
1645553550000|2022-02-22 18:12:30|6961.6|6955.6|6962.1|6956.1|6962.1|6956.1|6961.6|6955.6|0
1645553560000|2022-02-22 18:12:40|6963.1|6957.1|6962.6|6956.6|6963.6|6957.6|6962.6|6956.6|0
1645553570000|2022-02-22 18:12:50|6962.7|6956.7|6962.6|6956.6|6963.1|6957.1|6962.6|6956.6|0
1645553580000|2022-02-22 18:13:00|6963.6|6957.6|6963.2|6957.2|6964.1|6958.1|6963.1|6957.1|0
1645553590000|2022-02-22 18:13:10|6963.7|6957.7|6963.2|6957.2|6964.1|6958.1|6963.2|6957.2|15
1645553600000|2022-02-22 18:13:20|6963.6|6957.6|6961.2|6955.2|6964.1|6958.1|6961.2|6955.2|1
1645553610000|2022-02-22 18:13:30|6965.1|6959.1|6965.2|6959.2|6965.6|6959.6|6965.1|6959.1|3
1645553620000|2022-02-22 18:13:40|6965.7|6959.7|6961.6|6955.6|6966.1|6960.1|6961.1|6955.1|1
1645553630000|2022-02-22 18:13:50|6961.1|6955.1|6961.1|6955.1|6961.6|6955.6|6961.1|6955.1|0
1645553640000|2022-02-22 18:14:00|6960.1|6954.1|6959.1|6953.1|6960.1|6954.1|6958.6|6952.6|2
1645553650000|2022-02-22 18:14:10|6958.6|6952.6|6956.6|6950.6|6959.6|6953.6|6956.1|6950.1|1
1645553660000|2022-02-22 18:14:20|6957.1|6951.1|6958.1|6952.1|6958.1|6952.1|6957.1|6951.1|0
1645553680000|2022-02-22 18:14:40|6956.1|6950.1|6958.1|6952.1|6958.1|6952.1|6956.1|6950.1|1
1645553690000|2022-02-22 18:14:50|6957.6|6951.6|6958.1|6952.1|6959.1|6953.1|6957.1|6951.1|3
1645553700000|2022-02-22 18:15:00|6958.6|6952.6|6956.6|6950.6|6959.6|6953.6|6956.6|6950.6|0
1645553710000|2022-02-22 18:15:10|6957.1|6951.1|6957.1|6951.1|6958.1|6952.1|6956.6|6950.6|1
1645553720000|2022-02-22 18:15:20|6958.1|6952.1|6955.6|6949.6|6958.1|6952.1|6955.1|6949.1|0
1645553730000|2022-02-22 18:15:30|6955.1|6949.1|6956.6|6950.6|6956.6|6950.6|6955.1|6949.1|1
1645553740000|2022-02-22 18:15:40|6957.1|6951.1|6955.1|6949.1|6957.1|6951.1|6955.1|6949.1|1
1645553750000|2022-02-22 18:15:50|6954.7|6948.7|6955.6|6949.6|6956.7|6950.7|6954.7|6948.7|0
1645553760000|2022-02-22 18:16:00|6957.1|6951.1|6955.2|6949.2|6957.6|6951.6|6955.1|6949.1|0
1645553770000|2022-02-22 18:16:10|6955.7|6949.7|6955.7|6949.7|6956.1|6950.1|6955.7|6949.7|0
1645553780000|2022-02-22 18:16:20|6955.2|6949.2|6955.7|6949.7|6955.7|6949.7|6955.2|6949.2|0
1645553790000|2022-02-22 18:16:30|6954.7|6948.7|6955.1|6949.1|6955.6|6949.6|6954.7|6948.7|2
1645553800000|2022-02-22 18:16:40|6954.2|6948.2|6955.1|6949.1|6955.1|6949.1|6954.1|6948.1|1
1645553810000|2022-02-22 18:16:50|6954.7|6948.7|6953.1|6947.1|6955.1|6949.1|6953.1|6947.1|1
1645553820000|2022-02-22 18:17:00|6953.6|6947.6|6952.2|6946.2|6954.1|6948.1|6952.1|6946.1|0
1645553830000|2022-02-22 18:17:10|6952.1|6946.1|6952.1|6946.1|6953.1|6947.1|6952.1|6946.1|0
1645553840000|2022-02-22 18:17:20|6952.6|6946.6|6954.6|6948.6|6955.1|6949.1|6952.6|6946.6|0
1645553850000|2022-02-22 18:17:30|6955.1|6949.1|6955.1|6949.1|6955.2|6949.2|6954.1|6948.1|0
1645553860000|2022-02-22 18:17:40|6954.6|6948.6|6956.1|6950.1|6956.6|6950.6|6954.6|6948.6|0
1645553870000|2022-02-22 18:17:50|6955.6|6949.6|6958.6|6952.6|6958.6|6952.6|6955.6|6949.6|215
1645553880000|2022-02-22 18:18:00|6958.1|6952.1|6956.1|6950.1|6958.1|6952.1|6956.1|6950.1|0
1645553890000|2022-02-22 18:18:10|6956.6|6950.6|6954.1|6948.1|6956.6|6950.6|6954.1|6948.1|0
1645553900000|2022-02-22 18:18:20|6954.3|6948.3|6957.1|6951.1|6957.1|6951.1|6954.3|6948.3|2
1645553910000|2022-02-22 18:18:30|6956.6|6950.6|6955.6|6949.6|6956.6|6950.6|6955.6|6949.6|0
1645553920000|2022-02-22 18:18:40|6957.1|6951.1|6954.1|6948.1|6957.6|6951.6|6954.1|6948.1|3
1645553930000|2022-02-22 18:18:50|6954.6|6948.6|6955.6|6949.6|6956.1|6950.1|6954.6|6948.6|1
1645553940000|2022-02-22 18:19:00|6959.5|6953.5|6959.2|6953.2|6959.7|6953.7|6959.2|6953.2|12
1645553950000|2022-02-22 18:19:10|6958.7|6952.7|6961.2|6955.2|6961.2|6955.2|6958.7|6952.7|7
1645553960000|2022-02-22 18:19:20|6963.7|6957.7|6964.2|6958.2|6964.2|6958.2|6963.7|6957.7|25
1645553970000|2022-02-22 18:19:30|6964.7|6958.7|6964.7|6958.7|6964.7|6958.7|6964.7|6958.7|3
1645553980000|2022-02-22 18:19:40|6964.2|6958.2|6964.2|6958.2|6964.2|6958.2|6964.2|6958.2|1
1645553990000|2022-02-22 18:19:50|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|2
1645554000000|2022-02-22 18:20:00|6964.7|6958.7|6964.2|6958.2|6964.7|6958.7|6964.2|6958.2|3
1645554010000|2022-02-22 18:20:10|6964.7|6958.7|6965.7|6959.7|6965.7|6959.7|6964.7|6958.7|0
1645554020000|2022-02-22 18:20:20|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|102
1645554030000|2022-02-22 18:20:30|6965.2|6959.2|6966.7|6960.7|6967.7|6961.7|6965.2|6959.2|149
1645554040000|2022-02-22 18:20:40|6967.2|6961.2|6968.2|6962.2|6968.2|6962.2|6967.2|6961.2|0
1645554050000|2022-02-22 18:20:50|6967.2|6961.2|6970.2|6964.2|6970.2|6964.2|6967.2|6961.2|2
1645554060000|2022-02-22 18:21:00|6969.2|6963.2|6968.2|6962.2|6970.2|6964.2|6968.2|6962.2|2
1645554070000|2022-02-22 18:21:10|6967.7|6961.7|6967.2|6961.2|6967.7|6961.7|6967.2|6961.2|2
1645554080000|2022-02-22 18:21:20|6968.7|6962.7|6969.2|6963.2|6969.2|6963.2|6968.7|6962.7|1
1645554090000|2022-02-22 18:21:30|6969.7|6963.7|6969.7|6963.7|6969.7|6963.7|6968.7|6962.7|1
1645554100000|2022-02-22 18:21:40|6970.2|6964.2|6970.7|6964.7|6971.2|6965.2|6970.2|6964.2|0
1645554110000|2022-02-22 18:21:50|6971.2|6965.2|6971.7|6965.7|6971.7|6965.7|6971.2|6965.2|0
1645554120000|2022-02-22 18:22:00|6972.7|6966.7|6972.2|6966.2|6972.7|6966.7|6972.2|6966.2|4
1645554130000|2022-02-22 18:22:10|6971.7|6965.7|6972.7|6966.7|6972.7|6966.7|6971.7|6965.7|0
1645554140000|2022-02-22 18:22:20|6972.2|6966.2|6971.2|6965.2|6972.2|6966.2|6971.2|6965.2|0
1645554150000|2022-02-22 18:22:30|6970.2|6964.2|6969.2|6963.2|6970.2|6964.2|6969.2|6963.2|1
1645554160000|2022-02-22 18:22:40|6968.7|6962.7|6968.2|6962.2|6968.7|6962.7|6968.2|6962.2|1
1645554170000|2022-02-22 18:22:50|6967.7|6961.7|6965.2|6959.2|6967.7|6961.7|6965.2|6959.2|2
1645554180000|2022-02-22 18:23:00|6965.7|6959.7|6967.2|6961.2|6967.2|6961.2|6964.7|6958.7|15
1645554190000|2022-02-22 18:23:10|6966.7|6960.7|6967.2|6961.2|6967.7|6961.7|6966.7|6960.7|7
1645554200000|2022-02-22 18:23:20|6967.7|6961.7|6968.2|6962.2|6968.2|6962.2|6967.7|6961.7|0
1645554210000|2022-02-22 18:23:30|6967.7|6961.7|6968.2|6962.2|6968.2|6962.2|6967.7|6961.7|0
1645554230000|2022-02-22 18:23:50|6967.7|6961.7|6966.7|6960.7|6967.7|6961.7|6966.7|6960.7|0
1645554240000|2022-02-22 18:24:00|6967.2|6961.2|6967.2|6961.2|6967.7|6961.7|6967.2|6961.2|0
1645554250000|2022-02-22 18:24:10|6967.7|6961.7|6967.2|6961.2|6967.7|6961.7|6967.2|6961.2|0
1645554260000|2022-02-22 18:24:20|6966.7|6960.7|6967.2|6961.2|6967.2|6961.2|6966.7|6960.7|0
1645554270000|2022-02-22 18:24:30|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|0
1645554280000|2022-02-22 18:24:40|6965.7|6959.7|6964.2|6958.2|6965.7|6959.7|6964.2|6958.2|0
1645554300000|2022-02-22 18:25:00|6963.7|6957.7|6963.2|6957.2|6964.2|6958.2|6962.7|6956.7|0
1645554310000|2022-02-22 18:25:10|6963.7|6957.7|6963.2|6957.2|6963.7|6957.7|6962.8|6956.8|191
1645554320000|2022-02-22 18:25:20|6963.7|6957.7|6963.2|6957.2|6963.7|6957.7|6963.2|6957.2|0
1645554330000|2022-02-22 18:25:30|6963.7|6957.7|6963.2|6957.2|6963.7|6957.7|6963.2|6957.2|0
1645554340000|2022-02-22 18:25:40|6963.7|6957.7|6963.2|6957.2|6963.7|6957.7|6963.2|6957.2|0
1645554350000|2022-02-22 18:25:50|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|6963.2|6957.2|1
1645554360000|2022-02-22 18:26:00|6967.2|6961.2|6966.2|6960.2|6967.7|6961.7|6965.7|6959.7|3
1645554370000|2022-02-22 18:26:10|6965.7|6959.7|6967.7|6961.7|6967.7|6961.7|6965.7|6959.7|0
1645554380000|2022-02-22 18:26:20|6968.2|6962.2|6968.7|6962.7|6968.7|6962.7|6967.2|6961.2|0
1645554390000|2022-02-22 18:26:30|6969.2|6963.2|6967.2|6961.2|6969.7|6963.7|6967.2|6961.2|1
1645554400000|2022-02-22 18:26:40|6966.7|6960.7|6966.2|6960.2|6967.2|6961.2|6965.7|6959.7|3
1645554420000|2022-02-22 18:27:00|6967.2|6961.2|6967.2|6961.2|6967.7|6961.7|6967.2|6961.2|0
1645554430000|2022-02-22 18:27:10|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|0
1645554440000|2022-02-22 18:27:20|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|0
1645554450000|2022-02-22 18:27:30|6966.2|6960.2|6967.2|6961.2|6967.2|6961.2|6965.7|6959.7|33
1645554460000|2022-02-22 18:27:40|6968.7|6962.7|6969.2|6963.2|6969.2|6963.2|6968.3|6962.3|1
1645554480000|2022-02-22 18:28:00|6967.7|6961.7|6968.2|6962.2|6968.2|6962.2|6967.7|6961.7|12
1645554490000|2022-02-22 18:28:10|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|0
1645554510000|2022-02-22 18:28:30|6965.8|6959.8|6965.2|6959.2|6965.8|6959.8|6965.2|6959.2|7
1645554520000|2022-02-22 18:28:40|6964.2|6958.2|6965.2|6959.2|6965.2|6959.2|6964.2|6958.2|7
1645554530000|2022-02-22 18:28:50|6964.7|6958.7|6964.2|6958.2|6964.7|6958.7|6964.2|6958.2|0
1645554540000|2022-02-22 18:29:00|6964.7|6958.7|6964.2|6958.2|6964.7|6958.7|6963.7|6957.7|1
1645554550000|2022-02-22 18:29:10|6964.7|6958.7|6965.7|6959.7|6965.7|6959.7|6964.7|6958.7|68
1645554560000|2022-02-22 18:29:20|6965.2|6959.2|6965.2|6959.2|6965.2|6959.2|6965.2|6959.2|0
1645554570000|2022-02-22 18:29:30|6964.7|6958.7|6965.7|6959.7|6965.7|6959.7|6964.7|6958.7|8
1645554580000|2022-02-22 18:29:40|6965.2|6959.2|6963.2|6957.2|6965.2|6959.2|6963.2|6957.2|0
1645554590000|2022-02-22 18:29:50|6963.7|6957.7|6962.2|6956.2|6963.7|6957.7|6962.2|6956.2|0
1645554600000|2022-02-22 18:30:00|6961.7|6955.7|6962.2|6956.2|6962.2|6956.2|6961.7|6955.7|0
1645554610000|2022-02-22 18:30:10|6962.7|6956.7|6962.7|6956.7|6963.7|6957.7|6962.7|6956.7|3
1645554620000|2022-02-22 18:30:20|6963.2|6957.2|6962.2|6956.2|6963.2|6957.2|6961.7|6955.7|3
1645554630000|2022-02-22 18:30:30|6963.2|6957.2|6963.7|6957.7|6963.7|6957.7|6962.7|6956.7|0
1645554640000|2022-02-22 18:30:40|6964.7|6958.7|6965.7|6959.7|6966.2|6960.2|6964.7|6958.7|10
1645554650000|2022-02-22 18:30:50|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|6965.7|6959.7|0
1645554660000|2022-02-22 18:31:00|6965.7|6959.7|6964.7|6958.7|6965.7|6959.7|6964.2|6958.2|0
1645554670000|2022-02-22 18:31:10|6965.2|6959.2|6964.2|6958.2|6965.7|6959.7|6964.2|6958.2|1
1645554680000|2022-02-22 18:31:20|6964.7|6958.7|6966.2|6960.2|6966.2|6960.2|6964.2|6958.2|0
1645554690000|2022-02-22 18:31:30|||||||||7
1645554700000|2022-02-22 18:31:40|6965.7|6959.7|6964.7|6958.7|6965.7|6959.7|6964.2|6958.2|1
1645554710000|2022-02-22 18:31:50|6965.2|6959.2|6965.2|6959.2|6965.2|6959.2|6965.2|6959.2|0
1645554720000|2022-02-22 18:32:00|6964.7|6958.7|6967.2|6961.2|6967.2|6961.2|6964.7|6958.7|0
1645554730000|2022-02-22 18:32:10|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.2|6960.2|0
1645554740000|2022-02-22 18:32:20|6965.7|6959.7|6966.2|6960.2|6966.2|6960.2|6965.7|6959.7|0
1645554750000|2022-02-22 18:32:30|6967.7|6961.7|6968.7|6962.7|6969.2|6963.2|6967.7|6961.7|2
1645554760000|2022-02-22 18:32:40|6969.2|6963.2|6969.7|6963.7|6969.7|6963.7|6969.2|6963.2|0
1645554770000|2022-02-22 18:32:50|6970.2|6964.2|6969.2|6963.2|6970.2|6964.2|6969.2|6963.2|0
1645554780000|2022-02-22 18:33:00|6968.7|6962.7|6968.2|6962.2|6968.7|6962.7|6968.2|6962.2|15
1645554790000|2022-02-22 18:33:10|6967.7|6961.7|6970.2|6964.2|6970.2|6964.2|6967.7|6961.7|3
1645554800000|2022-02-22 18:33:20|6970.7|6964.7|6971.2|6965.2|6971.2|6965.2|6969.2|6963.2|0
1645554820000|2022-02-22 18:33:40|6970.7|6964.7|6969.2|6963.2|6970.7|6964.7|6969.2|6963.2|1
1645554830000|2022-02-22 18:33:50|6969.7|6963.7|6970.2|6964.2|6970.2|6964.2|6969.7|6963.7|2
1645554840000|2022-02-22 18:34:00|6969.7|6963.7|6968.2|6962.2|6969.7|6963.7|6968.2|6962.2|1
1645554850000|2022-02-22 18:34:10|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|0
1645554860000|2022-02-22 18:34:20|6966.8|6960.8|6970.2|6964.2|6970.7|6964.7|6966.8|6960.8|7
1645554890000|2022-02-22 18:34:50|||||||||1
1645554900000|2022-02-22 18:35:00|6970.7|6964.7|6970.7|6964.7|6970.7|6964.7|6970.7|6964.7|0
1645554910000|2022-02-22 18:35:10|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|7
1645554930000|2022-02-22 18:35:30|6970.7|6964.7|6971.2|6965.2|6971.2|6965.2|6970.7|6964.7|0
1645554960000|2022-02-22 18:36:00|6970.7|6964.7|6967.7|6961.7|6970.7|6964.7|6967.7|6961.7|3
1645554970000|2022-02-22 18:36:10|6968.2|6962.2|6969.2|6963.2|6969.2|6963.2|6968.2|6962.2|2
1645554980000|2022-02-22 18:36:20|6970.2|6964.2|6967.2|6961.2|6970.2|6964.2|6967.2|6961.2|2
1645554990000|2022-02-22 18:36:30|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|0
1645555010000|2022-02-22 18:36:50|6966.8|6960.8|6966.7|6960.7|6966.8|6960.8|6966.7|6960.7|7
1645555020000|2022-02-22 18:37:00|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|5
1645555030000|2022-02-22 18:37:10|6966.7|6960.7|6967.7|6961.7|6967.7|6961.7|6966.2|6960.2|33
1645555040000|2022-02-22 18:37:20|6967.2|6961.2|6971.2|6965.2|6971.7|6965.7|6967.2|6961.2|4
1645555050000|2022-02-22 18:37:30|6971.8|6965.8|6972.2|6966.2|6972.7|6966.7|6971.8|6965.8|1
1645555060000|2022-02-22 18:37:40|6971.7|6965.7|6972.7|6966.7|6972.7|6966.7|6971.7|6965.7|0
1645555070000|2022-02-22 18:37:50|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|1
1645555080000|2022-02-22 18:38:00|6971.7|6965.7|6970.7|6964.7|6971.7|6965.7|6970.2|6964.2|1
1645555090000|2022-02-22 18:38:10|6971.2|6965.2|6971.7|6965.7|6972.2|6966.2|6971.2|6965.2|0
1645555100000|2022-02-22 18:38:20|6972.7|6966.7|6972.2|6966.2|6972.7|6966.7|6972.2|6966.2|0
1645555110000|2022-02-22 18:38:30|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|0
1645555120000|2022-02-22 18:38:40|6972.2|6966.2|6971.7|6965.7|6972.2|6966.2|6971.7|6965.7|1
1645555130000|2022-02-22 18:38:50|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|0
1645555140000|2022-02-22 18:39:00|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|1
1645555150000|2022-02-22 18:39:10|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|2
1645555160000|2022-02-22 18:39:20|6971.7|6965.7|6972.2|6966.2|6972.2|6966.2|6971.7|6965.7|0
1645555170000|2022-02-22 18:39:30|6971.7|6965.7|6972.7|6966.7|6972.7|6966.7|6971.7|6965.7|0
1645555190000|2022-02-22 18:39:50|6973.7|6967.7|6975.7|6969.7|6975.7|6969.7|6973.7|6967.7|1
1645555200000|2022-02-22 18:40:00|6976.7|6970.7|6977.7|6971.7|6979.7|6973.7|6976.2|6970.2|5
1645555210000|2022-02-22 18:40:10|6977.2|6971.2|6978.2|6972.2|6978.7|6972.7|6977.2|6971.2|1
1645555220000|2022-02-22 18:40:20|6978.7|6972.7|6977.7|6971.7|6978.7|6972.7|6977.7|6971.7|0
1645555230000|2022-02-22 18:40:30|6978.2|6972.2|6980.7|6974.7|6980.7|6974.7|6978.2|6972.2|0
1645555240000|2022-02-22 18:40:40|6979.7|6973.7|6978.7|6972.7|6980.2|6974.2|6978.7|6972.7|1
1645555250000|2022-02-22 18:40:50|||||||||1
1645555260000|2022-02-22 18:41:00|6979.7|6973.7|6979.7|6973.7|6980.7|6974.7|6979.7|6973.7|3
1645555270000|2022-02-22 18:41:10|6979.2|6973.2|6978.2|6972.2|6979.2|6973.2|6977.7|6971.7|0
1645555280000|2022-02-22 18:41:20|6977.7|6971.7|6977.7|6971.7|6977.7|6971.7|6976.7|6970.7|0
1645555290000|2022-02-22 18:41:30|6978.7|6972.7|6975.7|6969.7|6978.7|6972.7|6975.2|6969.2|18
1645555300000|2022-02-22 18:41:40|6977.2|6971.2|6976.7|6970.7|6977.7|6971.7|6976.7|6970.7|0
1645555310000|2022-02-22 18:41:50|6976.2|6970.2|6975.7|6969.7|6976.2|6970.2|6975.7|6969.7|0
1645555320000|2022-02-22 18:42:00|6975.2|6969.2|6970.7|6964.7|6975.7|6969.7|6970.7|6964.7|12
1645555330000|2022-02-22 18:42:10|6971.2|6965.2|6969.2|6963.2|6971.2|6965.2|6969.2|6963.2|1
1645555340000|2022-02-22 18:42:20|6969.7|6963.7|6967.7|6961.7|6969.7|6963.7|6967.2|6961.2|7
1645555350000|2022-02-22 18:42:30|6968.2|6962.2|6968.7|6962.7|6968.7|6962.7|6967.7|6961.7|24
1645555360000|2022-02-22 18:42:40|6969.2|6963.2|6968.2|6962.2|6969.2|6963.2|6968.2|6962.2|0
1645555370000|2022-02-22 18:42:50|6968.7|6962.7|6969.2|6963.2|6969.2|6963.2|6967.7|6961.7|2
1645555380000|2022-02-22 18:43:00|6968.7|6962.7|6966.7|6960.7|6968.7|6962.7|6966.7|6960.7|1
1645555390000|2022-02-22 18:43:10|6967.2|6961.2|6966.7|6960.7|6967.2|6961.2|6966.7|6960.7|0
1645555400000|2022-02-22 18:43:20|6965.7|6959.7|6967.2|6961.2|6967.2|6961.2|6964.7|6958.7|2
1645555410000|2022-02-22 18:43:30|6966.7|6960.7|6967.7|6961.7|6968.7|6962.7|6966.7|6960.7|1
1645555420000|2022-02-22 18:43:40|6966.7|6960.7|6969.2|6963.2|6969.2|6963.2|6966.7|6960.7|0
1645555430000|2022-02-22 18:43:50|6969.7|6963.7|6970.2|6964.2|6970.2|6964.2|6969.7|6963.7|2
1645555440000|2022-02-22 18:44:00|6970.7|6964.7|6968.2|6962.2|6971.2|6965.2|6968.2|6962.2|0
1645555450000|2022-02-22 18:44:10|6967.7|6961.7|6966.7|6960.7|6968.2|6962.2|6966.2|6960.2|0
1645555460000|2022-02-22 18:44:20|6965.7|6959.7|6965.7|6959.7|6966.2|6960.2|6965.7|6959.7|0
1645555470000|2022-02-22 18:44:30|6964.7|6958.7|6964.7|6958.7|6965.2|6959.2|6964.2|6958.2|0
1645555480000|2022-02-22 18:44:40|6965.2|6959.2|6964.7|6958.7|6965.2|6959.2|6964.7|6958.7|0
1645555490000|2022-02-22 18:44:50|6963.7|6957.7|6963.2|6957.2|6963.7|6957.7|6963.2|6957.2|1
1645555500000|2022-02-22 18:45:00|6962.2|6956.2|6963.2|6957.2|6963.2|6957.2|6962.2|6956.2|0
1645555510000|2022-02-22 18:45:10|6962.2|6956.2|6963.2|6957.2|6963.2|6957.2|6962.2|6956.2|3
1645555520000|2022-02-22 18:45:20|||||||||2
1645555530000|2022-02-22 18:45:30|6964.2|6958.2|6965.2|6959.2|6965.7|6959.7|6963.7|6957.7|5
1645555540000|2022-02-22 18:45:40|6964.7|6958.7|6964.2|6958.2|6965.2|6959.2|6963.7|6957.7|0
1645555550000|2022-02-22 18:45:50|6963.7|6957.7|6964.2|6958.2|6964.2|6958.2|6963.2|6957.2|1
1645555560000|2022-02-22 18:46:00|6965.2|6959.2|6968.2|6962.2|6968.2|6962.2|6965.2|6959.2|0
1645555570000|2022-02-22 18:46:10|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|0
1645555580000|2022-02-22 18:46:20|6967.8|6961.8|6970.2|6964.2|6970.2|6964.2|6967.8|6961.8|7
1645555590000|2022-02-22 18:46:30|6970.7|6964.7|6970.7|6964.7|6971.2|6965.2|6969.7|6963.7|1
1645555600000|2022-02-22 18:46:40|6971.2|6965.2|6971.7|6965.7|6971.7|6965.7|6971.2|6965.2|0
1645555610000|2022-02-22 18:46:50|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|0
1645555620000|2022-02-22 18:47:00|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|6972.2|6966.2|0
1645555630000|2022-02-22 18:47:10|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|0
1645555640000|2022-02-22 18:47:20|6970.7|6964.7|6971.2|6965.2|6971.2|6965.2|6970.7|6964.7|0
1645555660000|2022-02-22 18:47:40|6970.7|6964.7|6971.2|6965.2|6971.2|6965.2|6970.7|6964.7|0
1645555670000|2022-02-22 18:47:50|6971.7|6965.7|6970.7|6964.7|6971.7|6965.7|6970.7|6964.7|0
1645555680000|2022-02-22 18:48:00|6971.2|6965.2|6971.7|6965.7|6971.7|6965.7|6970.7|6964.7|0
1645555690000|2022-02-22 18:48:10|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|0
1645555700000|2022-02-22 18:48:20|||||||||2
1645555720000|2022-02-22 18:48:40|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|6970.7|6964.7|1
1645555730000|2022-02-22 18:48:50|6972.2|6966.2|6972.2|6966.2|6972.2|6966.2|6971.7|6965.7|1
1645555740000|2022-02-22 18:49:00|6972.7|6966.7|6973.7|6967.7|6973.7|6967.7|6972.7|6966.7|0
1645555750000|2022-02-22 18:49:10|6973.2|6967.2|6974.7|6968.7|6974.7|6968.7|6973.2|6967.2|0
1645555760000|2022-02-22 18:49:20|6975.2|6969.2|6975.2|6969.2|6975.7|6969.7|6974.2|6968.2|4
1645555770000|2022-02-22 18:49:30|6974.2|6968.2|6975.7|6969.7|6975.7|6969.7|6973.7|6967.7|2
1645555780000|2022-02-22 18:49:40|6976.2|6970.2|6976.2|6970.2|6976.2|6970.2|6975.7|6969.7|24
1645555790000|2022-02-22 18:49:50|6975.2|6969.2|6975.2|6969.2|6975.2|6969.2|6975.2|6969.2|0
1645555800000|2022-02-22 18:50:00|6974.7|6968.7|6975.2|6969.2|6975.7|6969.7|6974.7|6968.7|4
1645555810000|2022-02-22 18:50:10|6975.7|6969.7|6977.2|6971.2|6977.2|6971.2|6975.7|6969.7|3
1645555820000|2022-02-22 18:50:20|6977.7|6971.7|6977.7|6971.7|6977.7|6971.7|6977.7|6971.7|0
1645555830000|2022-02-22 18:50:30|6978.7|6972.7|6978.7|6972.7|6978.7|6972.7|6978.7|6972.7|0
1645555840000|2022-02-22 18:50:40|6978.2|6972.2|6977.2|6971.2|6978.2|6972.2|6976.7|6970.7|1
1645555850000|2022-02-22 18:50:50|6976.7|6970.7|6975.7|6969.7|6976.7|6970.7|6975.7|6969.7|0
1645555860000|2022-02-22 18:51:00|6976.2|6970.2|6975.2|6969.2|6976.2|6970.2|6975.2|6969.2|0
1645555870000|2022-02-22 18:51:10|6974.7|6968.7|6973.7|6967.7|6974.7|6968.7|6973.2|6967.2|0
1645555880000|2022-02-22 18:51:20|6972.7|6966.7|6971.2|6965.2|6973.2|6967.2|6969.8|6963.8|12
1645555890000|2022-02-22 18:51:30|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|0
1645555900000|2022-02-22 18:51:40|6971.2|6965.2|6971.2|6965.2|6971.7|6965.7|6971.2|6965.2|0
1645555910000|2022-02-22 18:51:50|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|6969.3|6963.3|14
1645555920000|2022-02-22 18:52:00|6972.2|6966.2|6971.2|6965.2|6972.2|6966.2|6971.2|6965.2|0
1645555930000|2022-02-22 18:52:10|6971.7|6965.7|6971.2|6965.2|6971.7|6965.7|6969.8|6963.8|2
1645555940000|2022-02-22 18:52:20|||||||||101
1645555950000|2022-02-22 18:52:30|6971.7|6965.7|6974.7|6968.7|6976.7|6968.7|6971.7|6965.7|2
1645555960000|2022-02-22 18:52:40|6975.2|6969.2|6973.7|6967.7|6975.7|6969.7|6973.7|6967.7|101
1645555970000|2022-02-22 18:52:50|6974.2|6968.2|6973.2|6967.2|6974.2|6968.2|6972.7|6966.7|1
1645555980000|2022-02-22 18:53:00|||||||||5
1645555990000|2022-02-22 18:53:10|6972.7|6966.7|6973.2|6967.2|6973.2|6967.2|6972.7|6966.7|0
1645556010000|2022-02-22 18:53:30|||||||||72
1645556030000|2022-02-22 18:53:50|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|1
1645556040000|2022-02-22 18:54:00|6973.2|6967.2|6972.2|6966.2|6973.2|6967.2|6972.2|6966.2|11
1645556050000|2022-02-22 18:54:10|6970.7|6964.7|6971.2|6965.2|6971.2|6965.2|6970.7|6964.7|0
1645556060000|2022-02-22 18:54:20|6971.1|6965.1|6971.2|6965.2|6971.2|6965.2|6970.2|6964.2|0
1645556070000|2022-02-22 18:54:30|6972.2|6966.2|6971.7|6965.7|6972.2|6966.2|6971.7|6965.7|14
1645556080000|2022-02-22 18:54:40|6970.7|6964.7|6971.2|6965.2|6971.2|6965.2|6970.7|6964.7|0
1645556090000|2022-02-22 18:54:50|6970.7|6964.7|6971.7|6965.7|6972.2|6966.2|6970.7|6964.7|0
1645556100000|2022-02-22 18:55:00|6971.2|6965.2|6971.2|6965.2|6972.2|6966.2|6971.2|6965.2|13
1645556110000|2022-02-22 18:55:10|6972.2|6966.2|6971.7|6965.7|6972.7|6966.7|6971.2|6965.2|0
1645556120000|2022-02-22 18:55:20|6971.2|6965.2|6971.7|6965.7|6971.7|6965.7|6971.2|6965.2|0
1645556130000|2022-02-22 18:55:30|6971.2|6965.2|6971.7|6965.7|6971.7|6965.7|6971.2|6965.2|0
1645556140000|2022-02-22 18:55:40|6972.2|6966.2|6971.7|6965.7|6972.2|6966.2|6971.7|6965.7|1
1645556160000|2022-02-22 18:56:00|6972.2|6966.2|6971.7|6965.7|6972.2|6966.2|6971.7|6965.7|0
1645556170000|2022-02-22 18:56:10|6972.2|6966.2|6971.7|6965.7|6972.2|6966.2|6971.7|6965.7|0
1645556180000|2022-02-22 18:56:20|6970.7|6964.7|6971.7|6965.7|6971.7|6965.7|6970.7|6964.7|0
1645556190000|2022-02-22 18:56:30|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|0
1645556200000|2022-02-22 18:56:40|6971.7|6965.7|6972.2|6966.2|6972.7|6966.7|6971.7|6965.7|0
1645556210000|2022-02-22 18:56:50|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|0
1645556220000|2022-02-22 18:57:00|6971.7|6965.7|6971.7|6965.7|6972.2|6966.2|6971.7|6965.7|2
1645556230000|2022-02-22 18:57:10|6972.2|6966.2|6974.7|6968.7|6975.2|6969.2|6972.2|6966.2|8
1645556240000|2022-02-22 18:57:20|6975.2|6969.2|6975.2|6969.2|6975.2|6969.2|6975.2|6969.2|0
1645556250000|2022-02-22 18:57:30|6974.7|6968.7|6975.2|6969.2|6975.2|6969.2|6974.7|6968.7|0
1645556260000|2022-02-22 18:57:40|6974.7|6968.7|6975.2|6969.2|6975.2|6969.2|6974.7|6968.7|0
1645556270000|2022-02-22 18:57:50|6974.7|6968.7|6974.2|6968.2|6975.2|6969.2|6973.7|6967.7|1
1645556280000|2022-02-22 18:58:00|6975.2|6969.2|6975.2|6969.2|6975.2|6969.2|6974.7|6968.7|7
1645556290000|2022-02-22 18:58:10|6974.7|6968.7|6974.7|6968.7|6974.7|6968.7|6974.7|6968.7|0
1645556300000|2022-02-22 18:58:20|6973.7|6967.7|6974.7|6968.7|6974.7|6968.7|6973.7|6967.7|1
1645556310000|2022-02-22 18:58:30|6975.2|6969.2|6976.2|6970.2|6976.2|6970.2|6973.7|6967.7|0
1645556320000|2022-02-22 18:58:40|6974.7|6968.7|6975.7|6969.7|6975.7|6969.7|6974.7|6968.7|0
1645556330000|2022-02-22 18:58:50|6975.2|6969.2|6974.2|6968.2|6975.7|6969.7|6974.2|6968.2|1
1645556340000|2022-02-22 18:59:00|6973.7|6967.7|6974.2|6968.2|6975.7|6969.7|6973.7|6967.7|0
1645556350000|2022-02-22 18:59:10|6974.7|6968.7|6975.2|6969.2|6975.2|6969.2|6973.7|6967.7|1
1645556360000|2022-02-22 18:59:20|6974.7|6968.7|6975.7|6969.7|6975.7|6969.7|6974.7|6968.7|0
1645556370000|2022-02-22 18:59:30|||||||||104
1645556380000|2022-02-22 18:59:40|||||||||18
1645556390000|2022-02-22 18:59:50|6978.2|6972.2|6978.2|6972.2|6978.7|6972.7|6978.2|6972.2|2
1645556400000|2022-02-22 19:00:00|6978.7|6972.7|6978.2|6972.2|6979.7|6973.7|6977.7|6971.7|3
1645556410000|2022-02-22 19:00:10|6977.7|6971.7|6977.2|6971.2|6977.7|6971.7|6977.2|6971.2|0
1645556420000|2022-02-22 19:00:20|6976.7|6970.7|6977.2|6971.2|6977.2|6971.2|6975.7|6969.7|0
1645556430000|2022-02-22 19:00:30|6976.7|6970.7|6976.2|6970.2|6977.2|6971.2|6976.2|6970.2|0
1645556440000|2022-02-22 19:00:40|6975.7|6969.7|6977.2|6971.2|6977.7|6971.7|6975.7|6969.7|2
1645556450000|2022-02-22 19:00:50|6977.7|6971.7|6977.7|6971.7|6978.2|6972.2|6977.2|6971.2|0
1645556460000|2022-02-22 19:01:00|6978.2|6972.2|6977.7|6971.7|6978.2|6972.2|6976.7|6970.7|1
1645556470000|2022-02-22 19:01:10|6976.7|6970.7|6975.7|6969.7|6977.2|6971.2|6975.7|6969.7|6
1645556480000|2022-02-22 19:01:20|6976.2|6970.2|6976.7|6970.7|6976.7|6970.7|6974.7|6968.7|12
1645556490000|2022-02-22 19:01:30|6977.2|6971.2|6980.2|6974.2|6980.7|6974.7|6977.2|6971.2|8
1645556500000|2022-02-22 19:01:40|||||||||1
1645556510000|2022-02-22 19:01:50|6979.2|6973.2|6979.2|6973.2|6980.2|6974.2|6978.7|6972.7|18
1645556520000|2022-02-22 19:02:00|6979.7|6973.7|6982.7|6976.7|6982.7|6976.7|6979.7|6973.7|38
1645556530000|2022-02-22 19:02:10|6982.2|6976.2|6981.2|6975.2|6982.2|6976.2|6979.8|6973.8|9
1645556540000|2022-02-22 19:02:20|6981.7|6975.7|6981.7|6975.7|6982.2|6976.2|6981.2|6975.2|52
1645556550000|2022-02-22 19:02:30|6981.2|6975.2|6980.7|6974.7|6982.7|6976.7|6980.7|6974.7|4
1645556560000|2022-02-22 19:02:40|6980.2|6974.2|6980.2|6974.2|6980.7|6974.7|6979.2|6973.2|3
1645556570000|2022-02-22 19:02:50|6980.7|6974.7|6981.7|6975.7|6981.7|6975.7|6980.7|6974.7|2
1645556580000|2022-02-22 19:03:00|6982.2|6976.2|6982.2|6976.2|6982.2|6976.2|6980.2|6974.2|2
1645556590000|2022-02-22 19:03:10|6982.7|6976.7|6983.2|6977.2|6984.7|6978.7|6982.2|6976.2|6
1645556600000|2022-02-22 19:03:20|6983.7|6977.7|6981.7|6975.7|6983.7|6977.7|6981.7|6975.7|4
1645556610000|2022-02-22 19:03:30|6982.2|6976.2|6982.7|6976.7|6982.7|6976.7|6982.2|6976.2|4
1645556620000|2022-02-22 19:03:40|6983.2|6977.2|6982.7|6976.7|6983.2|6977.2|6982.2|6976.2|3
1645556630000|2022-02-22 19:03:50|6982.2|6976.2|6983.2|6977.2|6983.2|6977.2|6982.2|6976.2|3
1645556640000|2022-02-22 19:04:00|6982.7|6976.7|6982.2|6976.2|6985.2|6979.2|6982.2|6976.2|9
1645556650000|2022-02-22 19:04:10|||||||||10
1645556660000|2022-02-22 19:04:20|6982.7|6976.7|6983.7|6977.7|6984.2|6978.2|6982.7|6976.7|3
1645556670000|2022-02-22 19:04:30|6983.2|6977.2|6983.7|6977.7|6983.7|6977.7|6983.2|6977.2|4
1645556680000|2022-02-22 19:04:40|6983.2|6977.2|6982.7|6976.7|6983.2|6977.2|6982.2|6976.2|5
1645556690000|2022-02-22 19:04:50|6981.7|6975.7|6983.7|6977.7|6983.7|6977.7|6981.2|6975.2|3
1645556700000|2022-02-22 19:05:00|6982.7|6976.7|6985.2|6979.2|6985.7|6979.7|6982.2|6976.2|7
1645556710000|2022-02-22 19:05:10|6984.7|6978.7|6985.2|6979.2|6985.7|6979.7|6984.7|6978.7|0
1645556720000|2022-02-22 19:05:20|6985.7|6979.7|6991.2|6985.2|6991.2|6985.2|6985.7|6979.7|12
1645556730000|2022-02-22 19:05:30|6991.7|6985.7|6994.7|6988.7|6995.2|6989.2|6989.7|6983.7|5
1645556740000|2022-02-22 19:05:40|6995.2|6989.2|6997.7|6991.7|6997.7|6991.7|6994.7|6988.7|19
1645556750000|2022-02-22 19:05:50|6997.2|6991.2|6997.7|6991.7|6997.7|6991.7|6996.2|6990.2|16
1645556760000|2022-02-22 19:06:00|6996.7|6990.7|6994.7|6988.7|6997.7|6991.7|6994.7|6988.7|7
1645556770000|2022-02-22 19:06:10|6996.7|6990.7|6997.7|6991.7|6997.7|6991.7|6996.7|6990.7|5
1645556780000|2022-02-22 19:06:20|6997.2|6991.2|6997.2|6991.2|6997.7|6991.7|6996.7|6990.7|2
1645556790000|2022-02-22 19:06:30|6997.7|6991.7|6997.2|6991.2|6997.7|6991.7|6996.7|6990.7|3
1645556800000|2022-02-22 19:06:40|6996.7|6990.7|6995.2|6989.2|6997.2|6991.2|6995.2|6989.2|2
1645556810000|2022-02-22 19:06:50|6994.7|6988.7|6996.2|6990.2|6996.2|6990.2|6994.7|6988.7|1
1645556820000|2022-02-22 19:07:00|6995.2|6989.2|6995.7|6989.7|6995.7|6989.7|6994.7|6988.7|10
1645556830000|2022-02-22 19:07:10|6992.2|6986.2|6995.2|6989.2|6995.2|6989.2|6992.2|6986.2|270
1645556840000|2022-02-22 19:07:20|6994.7|6988.7|6996.2|6990.2|6996.2|6990.2|6994.7|6988.7|1
1645556850000|2022-02-22 19:07:30|6993.3|6987.3|6992.2|6986.2|6993.3|6987.3|6992.2|6986.2|4
1645556860000|2022-02-22 19:07:40|6993.2|6987.2|6994.2|6988.2|6994.2|6988.2|6992.7|6986.7|0
1645556870000|2022-02-22 19:07:50|6993.7|6987.7|6994.2|6988.2|6994.2|6988.2|6992.7|6986.7|1
1645556880000|2022-02-22 19:08:00|6994.7|6988.7|6996.7|6990.7|6996.7|6990.7|6994.2|6988.2|4
1645556890000|2022-02-22 19:08:10|6995.2|6989.2|6995.2|6989.2|6996.2|6990.2|6994.7|6988.7|7
1645556900000|2022-02-22 19:08:20|6996.2|6990.2|6997.7|6991.7|6997.7|6991.7|6996.2|6990.2|22
1645556910000|2022-02-22 19:08:30|6997.2|6991.2|6995.7|6989.7|6997.2|6991.2|6995.7|6989.7|0
1645556920000|2022-02-22 19:08:40|6997.2|6991.2|7002.2|6996.2|7002.7|6996.7|6996.2|6990.2|9
1645556930000|2022-02-22 19:08:50|7002.7|6996.7|7005.8|6999.8|7006.7|7000.7|7002.7|6996.7|317
1645556940000|2022-02-22 19:09:00|7006.3|7000.3|7003.3|6997.3|7006.8|7000.8|7002.8|6996.8|10
1645556950000|2022-02-22 19:09:10|7004.3|6998.3|7000.8|6994.8|7004.3|6998.3|7000.8|6994.8|1
1645556960000|2022-02-22 19:09:20|7000.3|6994.3|6999.8|6993.8|7002.7|6996.7|6998.8|6992.8|30
1645556970000|2022-02-22 19:09:30|7001.3|6995.3|6998.8|6992.8|7001.3|6995.3|6998.8|6992.8|5
1645556980000|2022-02-22 19:09:40|6997.8|6991.8|7000.3|6994.3|7000.3|6994.3|6997.8|6991.8|1
1645556990000|2022-02-22 19:09:50|7000.8|6994.8|7000.3|6994.3|7000.8|6994.8|6999.8|6993.8|1
1645557000000|2022-02-22 19:10:00|7001.3|6995.3|7004.8|6998.8|7005.8|6999.8|7000.8|6994.8|3
1645557010000|2022-02-22 19:10:10|7003.3|6997.3|7000.3|6994.3|7003.3|6997.3|7000.3|6994.3|3
1645557020000|2022-02-22 19:10:20|7001.3|6995.3|7002.3|6996.3|7002.3|6996.3|7001.3|6995.3|0
1645557030000|2022-02-22 19:10:30|7001.8|6995.8|7001.3|6995.3|7002.3|6996.3|7000.8|6994.8|99
1645557040000|2022-02-22 19:10:40|7000.8|6994.8|7002.3|6996.3|7002.3|6996.3|7000.8|6994.8|0
1645557050000|2022-02-22 19:10:50|7001.8|6995.8|6997.3|6991.3|7002.3|6996.3|6996.8|6990.8|166
1645557060000|2022-02-22 19:11:00|6997.8|6991.8|6994.8|6988.8|6999.3|6993.3|6993.8|6987.8|11
1645557070000|2022-02-22 19:11:10|6995.3|6989.3|6998.3|6992.3|6998.3|6992.3|6995.2|6989.2|6
1645557080000|2022-02-22 19:11:20|6998.8|6992.8|6999.3|6993.3|6999.3|6993.3|6998.3|6992.3|0
1645557090000|2022-02-22 19:11:30|6998.8|6992.8|6996.8|6990.8|6999.3|6993.3|6996.8|6990.8|4
1645557100000|2022-02-22 19:11:40|6997.8|6991.8|6997.8|6991.8|6997.8|6991.8|6996.8|6990.8|1
1645557110000|2022-02-22 19:11:50|6998.3|6992.3|6999.3|6993.3|6999.8|6993.8|6998.3|6992.3|2
1645557120000|2022-02-22 19:12:00|6999.8|6993.8|6999.3|6993.3|7000.8|6994.8|6998.8|6992.8|4
1645557130000|2022-02-22 19:12:10|6998.3|6992.3|6996.8|6990.8|6999.3|6993.3|6996.8|6990.8|3
1645557140000|2022-02-22 19:12:20|6997.3|6991.3|6997.8|6991.8|6998.3|6992.3|6996.8|6990.8|2
1645557150000|2022-02-22 19:12:30|6996.8|6990.8|6996.3|6990.3|6996.8|6990.8|6994.3|6988.3|2
1645557160000|2022-02-22 19:12:40|6996.8|6990.8|6996.3|6990.3|6997.3|6991.3|6995.8|6989.8|3
1645557170000|2022-02-22 19:12:50|6996.2|6990.2|6994.3|6988.3|6996.3|6990.3|6994.3|6988.3|2
1645557180000|2022-02-22 19:13:00|6993.8|6987.8|6993.8|6987.8|6994.3|6988.3|6992.3|6986.3|5
1645557190000|2022-02-22 19:13:10|6994.3|6988.3|6994.8|6988.8|6994.8|6988.8|6993.8|6987.8|2
1645557200000|2022-02-22 19:13:20|6992.3|6986.3|6992.3|6986.3|6993.8|6987.8|6992.3|6986.3|147
1645557210000|2022-02-22 19:13:30|6992.8|6986.8|6994.8|6988.8|6995.3|6989.3|6992.2|6986.2|34
1645557220000|2022-02-22 19:13:40|6993.3|6987.3|6992.8|6986.8|6994.8|6988.8|6992.8|6986.8|2
1645557230000|2022-02-22 19:13:50|6993.3|6987.3|6995.8|6989.8|6995.8|6989.8|6991.3|6985.3|21
1645557240000|2022-02-22 19:14:00|6997.3|6991.3|6998.8|6992.8|6999.8|6993.8|6995.8|6989.8|128
1645557250000|2022-02-22 19:14:10|6999.3|6993.3|7000.8|6994.8|7005.8|6999.8|6998.8|6992.8|77
1645557260000|2022-02-22 19:14:20|7001.3|6995.3|7006.8|7000.8|7009.8|7003.8|7001.3|6995.3|93
1645557270000|2022-02-22 19:14:30|7008.8|7002.8|7018.9|7012.9|7018.9|7012.9|7007.3|7001.3|124
1645557280000|2022-02-22 19:14:40|7019.9|7013.9|7016.9|7010.9|7019.9|7013.9|7014.4|7008.4|68
1645557290000|2022-02-22 19:14:50|7017.9|7011.9|7015.4|7009.4|7021.9|7015.9|7013.9|7007.9|128
1645557300000|2022-02-22 19:15:00|7015.9|7009.9|7012.9|7006.9|7015.9|7009.9|7012.9|7006.9|59
1645557310000|2022-02-22 19:15:10|7012.5|7006.5|7021|7015|7021|7015|7012|7006|90
1645557320000|2022-02-22 19:15:20|7020.9|7014.9|7019|7013|7020.9|7014.9|7015.5|7009.5|10
1645557330000|2022-02-22 19:15:30|7018.5|7012.5|7016.5|7010.5|7020|7014|7015.9|7009.9|5
1645557340000|2022-02-22 19:15:40|7016.4|7010.4|7015.9|7009.9|7016.9|7010.9|7014.4|7008.4|8
1645557350000|2022-02-22 19:15:50|7016.4|7010.4|7014.4|7008.4|7016.9|7010.9|7014|7008|2
1645557360000|2022-02-22 19:16:00|7014.9|7008.9|7015.9|7009.9|7016.5|7010.5|7014.4|7008.4|11
1645557370000|2022-02-22 19:16:10|7015.4|7009.4|7018|7012|7018|7012|7015|7009|78
1645557380000|2022-02-22 19:16:20|7018.9|7012.9|7021.9|7015.9|7021.9|7015.9|7018.9|7012.9|17
1645557390000|2022-02-22 19:16:30|7022|7016|7023.9|7017.9|7023.9|7017.9|7022|7016|21
1645557400000|2022-02-22 19:16:40|7023.4|7017.4|7024.4|7018.4|7024.9|7018.9|7022.9|7016.9|4
1645557410000|2022-02-22 19:16:50|7024.9|7018.9|7026.9|7020.9|7027.4|7021.4|7023.9|7017.9|18
1645557420000|2022-02-22 19:17:00|7028.4|7022.4|7024.4|7018.4|7028.4|7022.4|7024.4|7018.4|6
1645557430000|2022-02-22 19:17:10|7024.9|7018.9|7023.4|7017.4|7024.9|7018.9|7023.4|7017.4|2
1645557440000|2022-02-22 19:17:20|7022.9|7016.9|7029.9|7023.9|7029.9|7023.9|7022.9|7016.9|1
1645557450000|2022-02-22 19:17:30|7030.4|7024.4|7037.4|7031.4|7037.4|7031.4|7029.9|7023.9|0
1645557460000|2022-02-22 19:17:40|7038.4|7032.4|7032.4|7026.4|7039.9|7033.9|7032.4|7026.4|0
1645557470000|2022-02-22 19:17:50|7032.9|7026.9|7031.4|7025.4|7032.9|7026.9|7031.4|7025.4|0
1645557480000|2022-02-22 19:18:00|7031.9|7025.9|7030.9|7024.9|7031.9|7025.9|7030.9|7024.9|46
1645557490000|2022-02-22 19:18:10|7031.9|7025.9|7032.9|7026.9|7033.4|7027.4|7031.9|7025.9|7
1645557500000|2022-02-22 19:18:20|7034.4|7028.4|7030.9|7024.9|7034.4|7028.4|7030.9|7024.9|43
1645557510000|2022-02-22 19:18:30|7029.9|7023.9|7027.9|7021.9|7029.9|7023.9|7027.9|7021.9|9
1645557520000|2022-02-22 19:18:40|7027.4|7021.4|7026.9|7020.9|7027.9|7021.9|7026.9|7020.9|0
1645557530000|2022-02-22 19:18:50|7026.4|7020.4|7029.4|7023.4|7029.4|7023.4|7026.4|7020.4|1
1645557540000|2022-02-22 19:19:00|7028.9|7022.9|7025.9|7019.9|7030.4|7024.4|7025.9|7019.9|3
1645557550000|2022-02-22 19:19:10|7026.9|7020.9|7030.4|7024.4|7030.4|7024.4|7026.9|7020.9|14
1645557560000|2022-02-22 19:19:20|7030.9|7024.9|7033.9|7027.9|7035.4|7029.4|7028.9|7022.9|6
1645557570000|2022-02-22 19:19:30|7036.4|7030.4|7035.9|7029.9|7038.3|7032.3|7034.9|7028.9|0
1645557580000|2022-02-22 19:19:40|7037.9|7031.9|7038.4|7032.4|7038.9|7032.9|7036.9|7030.9|0
1645557590000|2022-02-22 19:19:50|7037.9|7031.9|7045.4|7039.4|7046.4|7040.4|7037.9|7031.9|37
1645578000000|2022-02-23 01:00:00|7027.3|7012.3|7007.8|7001.8|7027.8|7015.8|7007.8|7001.8|25
1645578010000|2022-02-23 01:00:10|7011.3|7005.3|7007.3|7001.3|7018.8|7012.8|7006.3|6998.8|4
1645578020000|2022-02-23 01:00:20|7007.8|7001.8|7022.3|7016.3|7022.8|7016.8|7007.8|7001.8|2
1645578030000|2022-02-23 01:00:30|7025.3|7019.3|7026.3|7020.3|7027.8|7021.8|7023.8|7017.8|2
1645578040000|2022-02-23 01:00:40|7026.8|7020.8|7031.3|7025.3|7031.3|7025.3|7025.8|7019.8|5
1645578050000|2022-02-23 01:00:50|7028.3|7022.3|7029.8|7023.8|7030.3|7024.3|7025.8|7019.3|5
1645578060000|2022-02-23 01:01:00|7029.3|7023.3|7019.3|7013.3|7030.3|7024.3|7019.3|7013.3|3
1645578070000|2022-02-23 01:01:10|7017.3|7011.3|7011.3|7005.3|7017.3|7011.3|7009.8|7003.8|4
1645578080000|2022-02-23 01:01:20|7010.8|7004.8|7013.3|7007.3|7013.3|7007.3|7010.8|7004.8|2
1645578090000|2022-02-23 01:01:30|7012.8|7006.8|7013.8|7007.8|7015.8|7009.8|7012.8|7006.8|1
1645578100000|2022-02-23 01:01:40|7012.8|7006.8|7011.4|7005.4|7015.8|7009.8|7011.4|7005.4|1
1645578110000|2022-02-23 01:01:50|7012.8|7006.8|7009.3|7003.3|7014.3|7008.3|7008.8|7002.8|0
1645578120000|2022-02-23 01:02:00|7008.8|7002.8|7008.8|7002.8|7009.8|7003.8|7006.8|7000.8|0
1645578130000|2022-02-23 01:02:10|7009.3|7003.3|7011.3|7005.3|7011.3|7005.3|7008.8|7002.8|0
1645578140000|2022-02-23 01:02:20|7012.3|7006.3|7010.8|7004.8|7012.3|7006.3|7010.8|7004.8|0
1645578150000|2022-02-23 01:02:30|7011.3|7005.3|7010.8|7004.8|7011.3|7005.3|7010.3|7004.3|0
1645578160000|2022-02-23 01:02:40|7010.3|7004.3|7009.8|7003.8|7010.3|7004.3|7008.8|7002.8|0
1645578170000|2022-02-23 01:02:50|7010.8|7004.8|7006.3|7000.3|7010.8|7004.8|7005.3|6999.3|2
1645578180000|2022-02-23 01:03:00|7006.8|7000.8|7011.3|7005.3|7011.8|7005.8|7006.3|7000.3|0
1645578190000|2022-02-23 01:03:10|7011.8|7005.8|7009.8|7003.8|7012.3|7006.3|7009.8|7003.8|0
1645578200000|2022-02-23 01:03:20|7010.8|7004.8|7010.8|7004.8|7011.3|7005.3|7009.3|7003.3|0
1645578210000|2022-02-23 01:03:30|7011.8|7005.8|7010.8|7004.8|7012.3|7006.3|7010.8|7004.8|0
1645578220000|2022-02-23 01:03:40|7011.3|7005.3|7009.8|7003.8|7011.3|7005.3|7008.8|7002.8|1
1645578230000|2022-02-23 01:03:50|7009.3|7003.3|7011.8|7005.8|7012.3|7006.3|7009.3|7003.3|1
1645578240000|2022-02-23 01:04:00|7011.3|7005.3|7016.3|7010.3|7017.3|7011.3|7011.3|7005.3|1
1645578250000|2022-02-23 01:04:10|7015.8|7009.8|7012.8|7006.8|7015.8|7009.8|7012.8|7006.8|0
1645578260000|2022-02-23 01:04:20|7013.3|7007.3|7013.3|7007.3|7013.8|7007.8|7012.8|7006.8|0
1645578270000|2022-02-23 01:04:30|7013.8|7007.8|7012.8|7006.8|7014.3|7008.3|7012.3|7006.3|0
1645578280000|2022-02-23 01:04:40|7011.8|7005.8|7012.3|7006.3|7012.8|7006.8|7011.8|7005.8|0
1645578290000|2022-02-23 01:04:50|7012.8|7006.8|7012.8|7006.8|7013.3|7007.3|7012.3|7006.3|0
1645578300000|2022-02-23 01:05:00|7013.3|7007.3|7017.8|7011.8|7017.8|7011.8|7013.3|7007.3|6
1645578310000|2022-02-23 01:05:10|7017.9|7011.9|7018.3|7012.3|7020.8|7014.8|7017.9|7011.9|0
1645578320000|2022-02-23 01:05:20|7019.8|7013.8|7017.8|7011.8|7019.8|7013.8|7017.8|7011.8|2
1645578330000|2022-02-23 01:05:30|7019.3|7013.3|7014.3|7008.3|7019.3|7013.3|7014.3|7008.3|3
1645578360000|2022-02-23 01:06:00|7013.8|7007.8|7012.8|7006.8|7013.8|7007.8|7010.8|7004.8|2
1645578370000|2022-02-23 01:06:10|7012.3|7006.3|7013.3|7007.3|7013.3|7007.3|7012.3|7006.3|0
1645578380000|2022-02-23 01:06:20|7016.8|7010.8|7018.3|7012.3|7018.8|7012.8|7016.8|7010.8|0
1645578390000|2022-02-23 01:06:30|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|2
1645578400000|2022-02-23 01:06:40|7018.3|7012.3|7017.8|7011.8|7018.3|7012.3|7017.3|7011.3|0
1645578410000|2022-02-23 01:06:50|7017.3|7011.3|7017.8|7011.8|7017.8|7011.8|7017.3|7011.3|0
1645578420000|2022-02-23 01:07:00|7018.3|7012.3|7019.8|7013.8|7020.8|7014.8|7018.3|7012.3|0
1645578430000|2022-02-23 01:07:10|7020.3|7014.3|7024.8|7018.8|7024.8|7018.8|7020.3|7014.3|2
1645578440000|2022-02-23 01:07:20|7025.8|7019.8|7026.3|7020.3|7026.8|7020.8|7024.8|7018.8|0
1645578450000|2022-02-23 01:07:30|7025.8|7019.8|7025.3|7019.3|7026.8|7020.8|7024.8|7018.8|0
1645578460000|2022-02-23 01:07:40|7024.8|7018.8|7022.8|7016.8|7025.4|7019.4|7022.8|7016.8|1
1645578470000|2022-02-23 01:07:50|7023.3|7017.3|7022.8|7016.8|7023.8|7017.8|7021.8|7015.8|0
1645578480000|2022-02-23 01:08:00|7022.3|7016.3|7029.3|7023.3|7030.3|7024.3|7022.3|7016.3|0
1645578490000|2022-02-23 01:08:10|7029.8|7023.8|7028.3|7022.3|7030.3|7024.3|7028.3|7022.3|0
1645578500000|2022-02-23 01:08:20|7028.8|7022.8|7031.8|7025.8|7032.3|7026.3|7028.8|7022.8|7
1645578510000|2022-02-23 01:08:30|7031.3|7025.3|7030.8|7024.8|7031.3|7025.3|7030.3|7024.3|0
1645578520000|2022-02-23 01:08:40|7031.3|7025.3|7029.3|7023.3|7031.3|7025.3|7028.3|7022.3|19
1645578530000|2022-02-23 01:08:50|7028.8|7022.8|7029.8|7023.8|7029.8|7023.8|7027.8|7021.8|0
1645578540000|2022-02-23 01:09:00|7029.3|7023.3|7028.3|7022.3|7029.3|7023.3|7027.8|7021.8|2
1645578550000|2022-02-23 01:09:10|7026.3|7020.3|7025.3|7019.3|7026.3|7020.3|7024.3|7018.3|0
1645578560000|2022-02-23 01:09:20|7024.8|7018.8|7025.8|7019.8|7026.8|7020.8|7024.8|7018.8|0
1645578570000|2022-02-23 01:09:30|7024.8|7018.8|7029.3|7023.3|7029.3|7023.3|7024.8|7018.8|1
1645578580000|2022-02-23 01:09:40|7027.9|7021.9|7028.3|7022.3|7028.8|7022.8|7027.3|7021.3|0
1645578590000|2022-02-23 01:09:50|7028.8|7022.8|7029.8|7023.8|7032.8|7026.8|7028.8|7022.8|1
1645578600000|2022-02-23 01:10:00|7029.9|7023.9|7029.3|7023.3|7031.3|7025.3|7029.3|7023.3|0
1645578610000|2022-02-23 01:10:10|7029.8|7023.8|7028.3|7022.3|7029.8|7023.8|7028.3|7022.3|0
1645578620000|2022-02-23 01:10:20|7027.8|7021.8|7026.8|7020.8|7027.8|7021.8|7026.8|7020.8|0
1645578630000|2022-02-23 01:10:30|7028.8|7022.8|7028.9|7022.9|7028.9|7022.9|7028.8|7022.8|0
1645578640000|2022-02-23 01:10:40|7029.3|7023.3|7030.3|7024.3|7030.3|7024.3|7029.3|7023.3|0
1645578650000|2022-02-23 01:10:50|7029.8|7023.8|7030.3|7024.3|7030.8|7024.8|7029.3|7023.3|0
1645578660000|2022-02-23 01:11:00|7030.8|7024.8|7028.3|7022.3|7030.8|7024.8|7028.3|7022.3|1
1645578670000|2022-02-23 01:11:10|7027.8|7021.8|7028.3|7022.3|7029.3|7023.3|7027.8|7021.8|0
1645578680000|2022-02-23 01:11:20|7027.8|7021.8|7028.3|7022.3|7028.3|7022.3|7027.3|7021.3|0
1645578690000|2022-02-23 01:11:30|7027.8|7021.8|7028.3|7022.3|7028.3|7022.3|7027.8|7021.8|0
1645578700000|2022-02-23 01:11:40|7027.8|7021.8|7028.3|7022.3|7028.3|7022.3|7027.8|7021.8|0
1645578710000|2022-02-23 01:11:50|7029.8|7023.8|7030.3|7024.3|7030.3|7024.3|7028.8|7022.8|1
1645578720000|2022-02-23 01:12:00|7029.8|7023.8|7029.3|7023.3|7030.3|7024.3|7027.4|7021.4|0
1645578730000|2022-02-23 01:12:10|7028.8|7022.8|7029.3|7023.3|7029.3|7023.3|7028.8|7022.8|0
1645578740000|2022-02-23 01:12:20|7028.8|7022.8|7030.8|7024.8|7030.8|7024.8|7028.8|7022.8|0
1645578750000|2022-02-23 01:12:30|7028.8|7022.8|7028.8|7022.8|7028.8|7022.8|7028.8|7022.8|5
1645578760000|2022-02-23 01:12:40|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|0
1645578770000|2022-02-23 01:12:50|7028.8|7022.8|7028.8|7022.8|7029.3|7023.3|7028.3|7022.3|0
1645578780000|2022-02-23 01:13:00|7028.4|7022.4|7029.8|7023.8|7030.3|7024.3|7028.3|7022.3|0
1645578790000|2022-02-23 01:13:10|7029.3|7023.3|7030.8|7024.8|7030.8|7024.8|7027.8|7021.8|0
1645578800000|2022-02-23 01:13:20|7031.3|7025.3|7029.3|7023.3|7031.3|7025.3|7029.3|7023.3|0
1645578810000|2022-02-23 01:13:30|7029.4|7023.4|7031.8|7025.8|7031.8|7025.8|7029.4|7023.4|0
1645578820000|2022-02-23 01:13:40|7032.3|7026.3|7031.3|7025.3|7032.3|7026.3|7031.3|7025.3|0
1645578830000|2022-02-23 01:13:50|7031.8|7025.8|7032.3|7026.3|7032.3|7026.3|7031.8|7025.8|0
1645578850000|2022-02-23 01:14:10|7032.8|7026.8|7031.8|7025.8|7032.8|7026.8|7031.8|7025.8|1
1645578860000|2022-02-23 01:14:20|7032.3|7026.3|7033.4|7027.4|7034.8|7028.8|7032.3|7026.3|11
1645578870000|2022-02-23 01:14:30|7033.9|7027.9|7034.4|7028.4|7034.4|7028.4|7033.9|7027.9|0
1645578890000|2022-02-23 01:14:50|7033.9|7027.9|7031.4|7025.4|7034.4|7028.4|7031.4|7025.4|1
1645578900000|2022-02-23 01:15:00|7032.4|7026.4|7031.4|7025.4|7032.9|7026.9|7030.4|7024.4|0
1645578910000|2022-02-23 01:15:10|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|8
1645578920000|2022-02-23 01:15:20|7033.4|7027.4|7034.4|7028.4|7034.4|7028.4|7033.4|7027.4|0
1645578930000|2022-02-23 01:15:30|7034.9|7028.9|7035.4|7029.4|7035.4|7029.4|7034.9|7028.9|0
1645578940000|2022-02-23 01:15:40|7035.9|7029.9|7035.4|7029.4|7035.9|7029.9|7034.9|7028.9|0
1645578950000|2022-02-23 01:15:50|7035.9|7029.9|7036.4|7030.4|7036.4|7030.4|7035.9|7029.9|0
1645578960000|2022-02-23 01:16:00|7036.9|7030.9|7037.4|7031.4|7039.4|7033.4|7036.9|7030.9|6
1645578970000|2022-02-23 01:16:10|7037.9|7031.9|7039.9|7033.9|7039.9|7033.9|7037.9|7031.9|0
1645578980000|2022-02-23 01:16:20|7040.3|7034.3|7039.9|7033.9|7040.3|7034.3|7039.9|7033.9|0
1645578990000|2022-02-23 01:16:30|7041.8|7035.8|7041.3|7035.3|7041.8|7035.8|7040.9|7034.9|0
1645579000000|2022-02-23 01:16:40|7038|7032|7039.3|7033.3|7040.3|7034.3|7037.9|7031.9|21
1645579020000|2022-02-23 01:17:00|7039.8|7033.8|7046.3|7040.3|7047.9|7041.9|7039.4|7033.4|13
1645579030000|2022-02-23 01:17:10|7045.4|7039.4|7045.9|7039.9|7047.3|7041.3|7045.3|7039.3|1
1645579040000|2022-02-23 01:17:20|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7043.9|7037.9|0
1645579050000|2022-02-23 01:17:30|7045.4|7039.4|7045.9|7039.9|7045.9|7039.9|7045.4|7039.4|0
1645579060000|2022-02-23 01:17:40|7045.8|7039.8|7042.3|7036.3|7045.8|7039.8|7041.9|7035.9|6
1645579070000|2022-02-23 01:17:50|7042.8|7036.8|7046.4|7040.4|7046.8|7040.8|7042.8|7036.8|7
1645579080000|2022-02-23 01:18:00|7046.9|7040.9|7045.9|7039.9|7047.4|7041.4|7045.4|7039.4|0
1645579090000|2022-02-23 01:18:10|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|0
1645579100000|2022-02-23 01:18:20|||||||||5
1645579110000|2022-02-23 01:18:30|7045.9|7039.9|7047.4|7041.4|7047.9|7041.9|7045.9|7039.9|1
1645579120000|2022-02-23 01:18:40|7047.9|7041.9|7048.9|7042.9|7048.9|7042.9|7047.9|7041.9|0
1645579130000|2022-02-23 01:18:50|7049.9|7043.9|7050.4|7044.4|7050.4|7044.4|7049.9|7043.9|0
1645579140000|2022-02-23 01:19:00|7049.9|7043.9|7050.9|7044.9|7050.9|7044.9|7049.4|7043.4|0
1645579150000|2022-02-23 01:19:10|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|0
1645579160000|2022-02-23 01:19:20|7051.9|7045.9|7053.9|7047.9|7053.9|7047.9|7051.9|7045.9|39
1645579170000|2022-02-23 01:19:30|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7052.4|7046.4|0
1645579180000|2022-02-23 01:19:40|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|7053.4|7047.4|6
1645579190000|2022-02-23 01:19:50|7052.4|7046.4|7054.4|7048.4|7054.9|7048.9|7051.9|7045.9|4
1645579200000|2022-02-23 01:20:00|7054.9|7048.9|7051.4|7045.4|7055.4|7049.4|7051.4|7045.4|10
1645579210000|2022-02-23 01:20:10|7051.9|7045.9|7053.9|7047.9|7053.9|7047.9|7051.9|7045.9|0
1645579220000|2022-02-23 01:20:20|7053.4|7047.4|7051.9|7045.9|7054.4|7048.4|7051.9|7045.9|0
1645579230000|2022-02-23 01:20:30|7051.4|7045.4|7050.9|7044.9|7051.9|7045.9|7050.4|7044.4|1
1645579240000|2022-02-23 01:20:40|7051.4|7045.4|7054.9|7048.9|7054.9|7048.9|7050.9|7044.9|2
1645579250000|2022-02-23 01:20:50|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|0
1645579260000|2022-02-23 01:21:00|7054.4|7048.4|7054.4|7048.4|7054.9|7048.9|7054.4|7048.4|0
1645579270000|2022-02-23 01:21:10|7053.9|7047.9|7053.9|7047.9|7054.4|7048.4|7053.9|7047.9|1
1645579280000|2022-02-23 01:21:20|7053.4|7047.4|7054.4|7048.4|7054.4|7048.4|7052.9|7046.9|6
1645579290000|2022-02-23 01:21:30|7053.9|7047.9|7052.4|7046.4|7053.9|7047.9|7051.9|7045.9|1
1645579300000|2022-02-23 01:21:40|7051.4|7045.4|7050.9|7044.9|7052.9|7046.9|7050.9|7044.9|0
1645579310000|2022-02-23 01:21:50|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|7049.9|7043.9|0
1645579320000|2022-02-23 01:22:00|7049.9|7043.9|7051.4|7045.4|7051.4|7045.4|7048.9|7042.9|1
1645579330000|2022-02-23 01:22:10|7050.9|7044.9|7051.4|7045.4|7051.4|7045.4|7049.9|7043.9|0
1645579350000|2022-02-23 01:22:30|7051.9|7045.9|7050.4|7044.4|7051.9|7045.9|7050.4|7044.4|0
1645579360000|2022-02-23 01:22:40|7049.4|7043.4|7050.9|7044.9|7050.9|7044.9|7049.4|7043.4|0
1645579370000|2022-02-23 01:22:50|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|0
1645579380000|2022-02-23 01:23:00|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|0
1645579390000|2022-02-23 01:23:10|7049.4|7043.4|7047.9|7041.9|7049.4|7043.4|7047.4|7041.4|10
1645579400000|2022-02-23 01:23:20|7047.4|7041.4|7047.9|7041.9|7047.9|7041.9|7047.4|7041.4|0
1645579410000|2022-02-23 01:23:30|7047.4|7041.4|7046.4|7040.4|7047.4|7041.4|7046.4|7040.4|2
1645579420000|2022-02-23 01:23:40|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|10
1645579430000|2022-02-23 01:23:50|7046.9|7040.9|7043.4|7037.4|7047.4|7041.4|7043.4|7037.4|2
1645579440000|2022-02-23 01:24:00|7044.4|7038.4|7043.9|7037.9|7044.4|7038.4|7043.9|7037.9|0
1645579450000|2022-02-23 01:24:10|7044.4|7038.4|7044.4|7038.4|7044.9|7038.9|7044.4|7038.4|0
1645579460000|2022-02-23 01:24:20|7043.4|7037.4|7043.9|7037.9|7043.9|7037.9|7043.4|7037.4|0
1645579470000|2022-02-23 01:24:30|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|0
1645579480000|2022-02-23 01:24:40|7045.4|7039.4|7044.9|7038.9|7045.4|7039.4|7044.9|7038.9|0
1645579490000|2022-02-23 01:24:50|7044.4|7038.4|7044.4|7038.4|7044.4|7038.4|7044.4|7038.4|2
1645579500000|2022-02-23 01:25:00|7044.9|7038.9|7043.4|7037.4|7044.9|7038.9|7043.4|7037.4|0
1645579510000|2022-02-23 01:25:10|7043.9|7037.9|7043.4|7037.4|7044.4|7038.4|7043.4|7037.4|0
1645579520000|2022-02-23 01:25:20|7042.9|7036.9|7043.4|7037.4|7043.4|7037.4|7042.9|7036.9|0
1645579540000|2022-02-23 01:25:40|7042.9|7036.9|7043.4|7037.4|7043.4|7037.4|7042.9|7036.9|0
1645579560000|2022-02-23 01:26:00|7044.4|7038.4|7043.9|7037.9|7044.4|7038.4|7043.9|7037.9|0
1645579570000|2022-02-23 01:26:10|7043.4|7037.4|7042.4|7036.4|7043.4|7037.4|7042.4|7036.4|0
1645579580000|2022-02-23 01:26:20|7042.9|7036.9|7042.4|7036.4|7042.9|7036.9|7042.4|7036.4|0
1645579590000|2022-02-23 01:26:30|7042.9|7036.9|7043.4|7037.4|7043.4|7037.4|7042.4|7036.4|0
1645579600000|2022-02-23 01:26:40|7043.9|7037.9|7046.9|7040.9|7046.9|7040.9|7043.9|7037.9|0
1645579610000|2022-02-23 01:26:50|7046.4|7040.4|7044.4|7038.4|7046.9|7040.9|7044.4|7038.4|0
1645579620000|2022-02-23 01:27:00|7043.9|7037.9|7044.4|7038.4|7044.4|7038.4|7043.9|7037.9|0
1645579630000|2022-02-23 01:27:10|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|0
1645579640000|2022-02-23 01:27:20|7044.9|7038.9|7042.9|7036.9|7044.9|7038.9|7042.9|7036.9|0
1645579650000|2022-02-23 01:27:30|7043.9|7037.9|7042.4|7036.4|7043.9|7037.9|7042.4|7036.4|0
1645579660000|2022-02-23 01:27:40|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|0
1645579670000|2022-02-23 01:27:50|7042.4|7036.4|7039.9|7033.9|7042.4|7036.4|7039.9|7033.9|10
1645579680000|2022-02-23 01:28:00|7039.4|7033.4|7038.9|7032.9|7039.4|7033.4|7038.4|7032.4|0
1645579700000|2022-02-23 01:28:20|7038.4|7032.4|7038.9|7032.9|7038.9|7032.9|7038.4|7032.4|0
1645579710000|2022-02-23 01:28:30|7037.9|7031.9|7038.9|7032.9|7038.9|7032.9|7037.9|7031.9|0
1645579720000|2022-02-23 01:28:40|7038.4|7032.4|7038.4|7032.4|7038.9|7032.9|7038.4|7032.4|0
1645579730000|2022-02-23 01:28:50|7039.9|7033.9|7038.9|7032.9|7039.9|7033.9|7038.9|7032.9|0
1645579740000|2022-02-23 01:29:00|7037.4|7031.4|7035.9|7029.9|7037.4|7031.4|7034.9|7028.9|5
1645579760000|2022-02-23 01:29:20|7036.8|7030.8|7036.9|7030.9|7036.9|7030.9|7036.8|7030.8|0
1645579770000|2022-02-23 01:29:30|7036.4|7030.4|7037.9|7031.9|7037.9|7031.9|7036.4|7030.4|0
1645579780000|2022-02-23 01:29:40|7037.4|7031.4|7037.9|7031.9|7037.9|7031.9|7037.4|7031.4|0
1645579790000|2022-02-23 01:29:50|7038.4|7032.4|7037.9|7031.9|7038.4|7032.4|7036.9|7030.9|0
1645579800000|2022-02-23 01:30:00|7039.9|7033.9|7039.4|7033.4|7039.9|7033.9|7038.9|7032.9|3
1645579810000|2022-02-23 01:30:10|7039.9|7033.9|7040.9|7034.9|7040.9|7034.9|7039.9|7033.9|0
1645579820000|2022-02-23 01:30:20|7041.4|7035.4|7042.4|7036.4|7042.4|7036.4|7041.4|7035.4|1
1645579840000|2022-02-23 01:30:40|7042.8|7036.8|7042.4|7036.4|7043.4|7037.4|7042.4|7036.4|1
1645579850000|2022-02-23 01:30:50|7041.9|7035.9|7045.4|7039.4|7045.9|7039.9|7040.9|7034.9|6
1645579860000|2022-02-23 01:31:00|7046.4|7040.4|7044.9|7038.9|7046.4|7040.4|7044.4|7038.4|4
1645579870000|2022-02-23 01:31:10|7045.9|7039.9|7044.9|7038.9|7045.9|7039.9|7044.4|7038.4|0
1645579880000|2022-02-23 01:31:20|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|0
1645579890000|2022-02-23 01:31:30|7044.9|7038.9|7046.4|7040.4|7046.9|7040.9|7044.9|7038.9|1
1645579900000|2022-02-23 01:31:40|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|7046.9|7040.9|0
1645579910000|2022-02-23 01:31:50|7048.9|7042.9|7047.4|7041.4|7048.9|7042.9|7046.9|7040.9|1
1645579920000|2022-02-23 01:32:00|7046.9|7040.9|7046.4|7040.4|7047.4|7041.4|7046.4|7040.4|0
1645579930000|2022-02-23 01:32:10|7046.9|7040.9|7046.4|7040.4|7046.9|7040.9|7046.4|7040.4|0
1645579950000|2022-02-23 01:32:30|7045.9|7039.9|7046.4|7040.4|7046.9|7040.9|7045.9|7039.9|0
1645579960000|2022-02-23 01:32:40|7045.9|7039.9|7046.4|7040.4|7046.4|7040.4|7045.9|7039.9|0
1645579980000|2022-02-23 01:33:00|7045.4|7039.4|7043.9|7037.9|7045.4|7039.4|7043.9|7037.9|3
1645579990000|2022-02-23 01:33:10|7042.9|7036.9|7043.4|7037.4|7043.4|7037.4|7042.9|7036.9|0
1645580000000|2022-02-23 01:33:20|7042.4|7036.4|7041.9|7035.9|7042.4|7036.4|7041.9|7035.9|11
1645580010000|2022-02-23 01:33:30|7042.9|7036.9|7041.9|7035.9|7042.9|7036.9|7041.9|7035.9|2
1645580020000|2022-02-23 01:33:40|7041.4|7035.4|7041.4|7035.4|7041.4|7035.4|7041.4|7035.4|0
1645580030000|2022-02-23 01:33:50|7041.9|7035.9|7039.9|7033.9|7041.9|7035.9|7039.9|7033.9|1
1645580040000|2022-02-23 01:34:00|7040.4|7034.4|7039.4|7033.4|7040.9|7034.9|7039.4|7033.4|0
1645580060000|2022-02-23 01:34:20|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.4|7033.4|0
1645580070000|2022-02-23 01:34:30|7039.4|7033.4|7039.4|7033.4|7039.9|7033.9|7039.4|7033.4|0
1645580080000|2022-02-23 01:34:40|7039.9|7033.9|7040.4|7034.4|7041.4|7035.4|7039.9|7033.9|0
1645580090000|2022-02-23 01:34:50|7040.9|7034.9|7040.9|7034.9|7040.9|7034.9|7040.9|7034.9|0
1645580100000|2022-02-23 01:35:00|7040.4|7034.4|7041.4|7035.4|7041.4|7035.4|7040.4|7034.4|0
1645580110000|2022-02-23 01:35:10|7040.4|7034.4|7040.4|7034.4|7040.9|7034.9|7040.4|7034.4|0
1645580150000|2022-02-23 01:35:50|7040.9|7034.9|7042.3|7036.3|7042.4|7036.4|7040.9|7034.9|5
1645580160000|2022-02-23 01:36:00|7042.4|7036.4|7043.4|7037.4|7043.8|7037.8|7042.4|7036.4|20
1645580170000|2022-02-23 01:36:10|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|0
1645580180000|2022-02-23 01:36:20|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|0
1645580190000|2022-02-23 01:36:30|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|0
1645580210000|2022-02-23 01:36:50|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|0
1645580220000|2022-02-23 01:37:00|7042.9|7036.9|7041.4|7035.4|7042.9|7036.9|7041.4|7035.4|0
1645580230000|2022-02-23 01:37:10|7040.9|7034.9|7040.9|7034.9|7041.4|7035.4|7040.9|7034.9|0
1645580240000|2022-02-23 01:37:20|7040.4|7034.4|7038.9|7032.9|7040.4|7034.4|7038.9|7032.9|0
1645580250000|2022-02-23 01:37:30|7038.4|7032.4|7038.9|7032.9|7038.9|7032.9|7038.4|7032.4|0
1645580260000|2022-02-23 01:37:40|7037.9|7031.9|7038.4|7032.4|7038.4|7032.4|7037.9|7031.9|9
1645580270000|2022-02-23 01:37:50|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|0
1645580280000|2022-02-23 01:38:00|7038.4|7032.4|7038.9|7032.9|7039.4|7033.4|7038.4|7032.4|0
1645580290000|2022-02-23 01:38:10|7039.4|7033.4|7038.9|7032.9|7039.4|7033.4|7038.9|7032.9|0
1645580300000|2022-02-23 01:38:20|7039.9|7033.9|7040.4|7034.4|7040.4|7034.4|7039.9|7033.9|0
1645580310000|2022-02-23 01:38:30|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|0
1645580320000|2022-02-23 01:38:40|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|0
1645580330000|2022-02-23 01:38:50|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1645580340000|2022-02-23 01:39:00|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|0
1645580350000|2022-02-23 01:39:10|7037.9|7031.9|7039.9|7033.9|7039.9|7033.9|7037.9|7031.9|0
1645580360000|2022-02-23 01:39:20|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1645580380000|2022-02-23 01:39:40|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|0
1645580390000|2022-02-23 01:39:50|7040.4|7034.4|7039.9|7033.9|7040.4|7034.4|7039.9|7033.9|2
1645580400000|2022-02-23 01:40:00|7040.4|7034.4|7040.9|7034.9|7040.9|7034.9|7040.4|7034.4|0
1645580420000|2022-02-23 01:40:20|7040.4|7034.4|7040.9|7034.9|7040.9|7034.9|7040.4|7034.4|6
1645580430000|2022-02-23 01:40:30|7040.4|7034.4|7040.4|7034.4|7040.9|7034.9|7040.4|7034.4|0
1645580440000|2022-02-23 01:40:40|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.4|7033.4|0
1645580450000|2022-02-23 01:40:50|7039.4|7033.4|7039.9|7033.9|7039.9|7033.9|7039.4|7033.4|0
1645580460000|2022-02-23 01:41:00|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|0
1645580470000|2022-02-23 01:41:10|7039.9|7033.9|7035.4|7029.4|7039.9|7033.9|7035.4|7029.4|0
1645580480000|2022-02-23 01:41:20|7033.9|7027.9|7033.4|7027.4|7034.4|7028.4|7032.4|7026.4|5
1645580490000|2022-02-23 01:41:30|7032.9|7026.9|7032.4|7026.4|7033.4|7027.4|7032.4|7026.4|0
1645580500000|2022-02-23 01:41:40|7032.9|7026.9|7032.9|7026.9|7033.4|7027.4|7032.9|7026.9|0
1645580510000|2022-02-23 01:41:50|7032.4|7026.4|7032.9|7026.9|7032.9|7026.9|7032.4|7026.4|0
1645580520000|2022-02-23 01:42:00|7033.4|7027.4|7029.9|7023.9|7033.4|7027.4|7029.9|7023.9|2
1645580530000|2022-02-23 01:42:10|7030.4|7024.4|7031.4|7025.4|7031.9|7025.9|7030.4|7024.4|0
1645580540000|2022-02-23 01:42:20|7030.9|7024.9|7030.9|7024.9|7031.4|7025.4|7030.9|7024.9|0
1645580550000|2022-02-23 01:42:30|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7031.9|7025.9|0
1645580560000|2022-02-23 01:42:40|7032.9|7026.9|7031.9|7025.9|7032.9|7026.9|7031.9|7025.9|1
1645580570000|2022-02-23 01:42:50|7030.9|7024.9|7029.9|7023.9|7030.9|7024.9|7029.9|7023.9|0
1645580580000|2022-02-23 01:43:00|7029.4|7023.4|7029.9|7023.9|7029.9|7023.9|7029.4|7023.4|0
1645580600000|2022-02-23 01:43:20|7029.4|7023.4|7028.9|7022.9|7029.9|7023.9|7028.9|7022.9|0
1645580610000|2022-02-23 01:43:30|7029.4|7023.4|7029.4|7023.4|7030.4|7024.4|7029.4|7023.4|0
1645580620000|2022-02-23 01:43:40|7030.4|7024.4|7029.9|7023.9|7030.4|7024.4|7029.9|7023.9|0
1645580630000|2022-02-23 01:43:50|7029.4|7023.4|7029.9|7023.9|7029.9|7023.9|7028.9|7022.9|0
1645580650000|2022-02-23 01:44:10|7029.4|7023.4|7028.9|7022.9|7029.4|7023.4|7028.9|7022.9|0
1645580660000|2022-02-23 01:44:20|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|0
1645580670000|2022-02-23 01:44:30|7028.9|7022.9|7027.9|7021.9|7028.9|7022.9|7027.4|7021.4|0
1645580680000|2022-02-23 01:44:40|7028.9|7022.9|7029.4|7023.4|7029.4|7023.4|7028.9|7022.9|0
1645580690000|2022-02-23 01:44:50|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1645580700000|2022-02-23 01:45:00|7029.4|7023.4|7031.4|7025.4|7031.9|7025.9|7029.4|7023.4|1
1645580710000|2022-02-23 01:45:10|7031.9|7025.9|7033.4|7027.4|7034.4|7028.4|7031.9|7025.9|2
1645580720000|2022-02-23 01:45:20|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|0
1645580740000|2022-02-23 01:45:40|7033.4|7027.4|7031.9|7025.9|7033.4|7027.4|7031.9|7025.9|0
1645580750000|2022-02-23 01:45:50|7032.9|7026.9|7032.9|7026.9|7033.4|7027.4|7032.4|7026.4|0
1645580770000|2022-02-23 01:46:10|7033.4|7027.4|7034.4|7028.4|7034.4|7028.4|7033.4|7027.4|17
1645580780000|2022-02-23 01:46:20|7033.4|7027.4|7033.9|7027.9|7033.9|7027.9|7033.4|7027.4|1
1645580800000|2022-02-23 01:46:40|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1645580810000|2022-02-23 01:46:50|7033.4|7027.4|7033.9|7027.9|7033.9|7027.9|7033.4|7027.4|0
1645580820000|2022-02-23 01:47:00|7034.4|7028.4|7036.9|7030.9|7036.9|7030.9|7034.4|7028.4|0
1645580840000|2022-02-23 01:47:20|7034.4|7028.4|7034.9|7028.9|7034.9|7028.9|7034.4|7028.4|6
1645580850000|2022-02-23 01:47:30|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|0
1645580860000|2022-02-23 01:47:40|7033.9|7027.9|7033.9|7027.9|7033.9|7027.9|7033.9|7027.9|0
1645580870000|2022-02-23 01:47:50|7033.4|7027.4|7032.9|7026.9|7033.4|7027.4|7032.9|7026.9|0
1645580890000|2022-02-23 01:48:10|7033.4|7027.4|7034.4|7028.4|7034.4|7028.4|7033.4|7027.4|0
1645580900000|2022-02-23 01:48:20|7033.9|7027.9|7032.4|7026.4|7033.9|7027.9|7032.4|7026.4|0
1645580910000|2022-02-23 01:48:30|7031.9|7025.9|7032.9|7026.9|7033.9|7027.9|7031.9|7025.9|0
1645580920000|2022-02-23 01:48:40|7032.4|7026.4|7031.9|7025.9|7032.4|7026.4|7031.4|7025.4|0
1645580950000|2022-02-23 01:49:10|7032.4|7026.4|7031.4|7025.4|7032.4|7026.4|7030.9|7024.9|3
1645580960000|2022-02-23 01:49:20|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1645580970000|2022-02-23 01:49:30|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|0
1645580980000|2022-02-23 01:49:40|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1645580990000|2022-02-23 01:49:50|7030.9|7024.9|7030.4|7024.4|7030.9|7024.9|7030.4|7024.4|0
1645581000000|2022-02-23 01:50:00|7029.9|7023.9|7029.9|7023.9|7030.4|7024.4|7029.9|7023.9|0
1645581010000|2022-02-23 01:50:10|7030.4|7024.4|7031.9|7025.9|7031.9|7025.9|7029.9|7023.9|1
1645581020000|2022-02-23 01:50:20|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|0
1645581050000|2022-02-23 01:50:50|7031.9|7025.9|7031.9|7025.9|7032.4|7026.4|7031.4|7025.4|0
1645581060000|2022-02-23 01:51:00|7032.4|7026.4|7031.9|7025.9|7032.4|7026.4|7031.9|7025.9|0
1645581100000|2022-02-23 01:51:40|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|0
1645581110000|2022-02-23 01:51:50|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1645581120000|2022-02-23 01:52:00|7031.4|7025.4|7030.9|7024.9|7031.4|7025.4|7029.9|7023.9|0
1645581140000|2022-02-23 01:52:20|7029.9|7023.9|7030.9|7024.9|7030.9|7024.9|7029.9|7023.9|0
1645581150000|2022-02-23 01:52:30|7029.9|7023.9|7029.4|7023.4|7029.9|7023.9|7029.4|7023.4|0
1645581160000|2022-02-23 01:52:40|7029.9|7023.9|7029.4|7023.4|7029.9|7023.9|7029.4|7023.4|0
1645581180000|2022-02-23 01:53:00|7028.9|7022.9|7029.9|7023.9|7030.4|7024.4|7028.9|7022.9|4
1645581200000|2022-02-23 01:53:20|7030.9|7024.9|7031.4|7025.4|7031.4|7025.4|7030.9|7024.9|0
1645581220000|2022-02-23 01:53:40|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1645581230000|2022-02-23 01:53:50|7032.4|7026.4|7034.4|7028.4|7034.4|7028.4|7032.4|7026.4|0
1645581240000|2022-02-23 01:54:00|7033.9|7027.9|7033.4|7027.4|7034.4|7028.4|7033.4|7027.4|2
1645581260000|2022-02-23 01:54:20|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|0
1645581270000|2022-02-23 01:54:30|7033.4|7027.4|7032.9|7026.9|7033.4|7027.4|7032.9|7026.9|0
1645581280000|2022-02-23 01:54:40|7033.9|7027.9|7032.4|7026.4|7033.9|7027.9|7032.4|7026.4|0
1645581290000|2022-02-23 01:54:50|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|0
1645581300000|2022-02-23 01:55:00|7033.9|7027.9|7033.4|7027.4|7033.9|7027.9|7033.4|7027.4|0
1645581330000|2022-02-23 01:55:30|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|0
1645581350000|2022-02-23 01:55:50|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|0
1645581360000|2022-02-23 01:56:00|7031.9|7025.9|7032.4|7026.4|7032.4|7026.4|7031.4|7025.4|0
1645581370000|2022-02-23 01:56:10|7031.4|7025.4|7031.4|7025.4|7031.9|7025.9|7030.9|7024.9|0
1645581380000|2022-02-23 01:56:20|7030.9|7024.9|7030.4|7024.4|7030.9|7024.9|7030.4|7024.4|0
1645581400000|2022-02-23 01:56:40|7031.4|7025.4|7031.4|7025.4|7031.9|7025.9|7031.4|7025.4|0
1645581410000|2022-02-23 01:56:50|7030.9|7024.9|7031.9|7025.9|7031.9|7025.9|7030.9|7024.9|1
1645581420000|2022-02-23 01:57:00|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|0
1645581430000|2022-02-23 01:57:10|7033.9|7027.9|7033.9|7027.9|7033.9|7027.9|7033.9|7027.9|0
1645581440000|2022-02-23 01:57:20|7033.4|7027.4|7033.9|7027.9|7033.9|7027.9|7033.4|7027.4|0
1645581450000|2022-02-23 01:57:30|7032.4|7026.4|7031.9|7025.9|7032.4|7026.4|7031.9|7025.9|0
1645581470000|2022-02-23 01:57:50|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|0
1645581480000|2022-02-23 01:58:00|7031.9|7025.9|7031.4|7025.4|7031.9|7025.9|7031.4|7025.4|0
1645581490000|2022-02-23 01:58:10|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1645581500000|2022-02-23 01:58:20|7031.4|7025.4|7030.9|7024.9|7031.9|7025.9|7030.9|7024.9|0
1645581510000|2022-02-23 01:58:30|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1645581560000|2022-02-23 01:59:20|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|0
1645581570000|2022-02-23 01:59:30|7033.9|7027.9|7035.4|7029.4|7035.4|7029.4|7033.9|7027.9|0
1645581580000|2022-02-23 01:59:40|7034.9|7028.9|7033.9|7027.9|7034.9|7028.9|7033.9|7027.9|0
1645581590000|2022-02-23 01:59:50|7034.4|7028.4|7033.9|7027.9|7034.9|7028.9|7033.9|7027.9|1
1645581600000|2022-02-23 02:00:00|7034.9|7028.9|7034.4|7028.4|7035.9|7029.9|7034.4|7028.4|0
1645581610000|2022-02-23 02:00:10|7034.9|7028.9|7035.9|7029.9|7035.9|7029.9|7034.9|7028.9|0
1645581640000|2022-02-23 02:00:40|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|0
1645581650000|2022-02-23 02:00:50|7035.4|7029.4|7035.9|7029.9|7035.9|7029.9|7034.9|7028.9|0
1645581660000|2022-02-23 02:01:00|7035.4|7029.4|7036.4|7030.4|7036.9|7030.9|7035.4|7029.4|5
1645581670000|2022-02-23 02:01:10|7035.9|7029.9|7035.4|7029.4|7035.9|7029.9|7035.4|7029.4|0
1645581680000|2022-02-23 02:01:20|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|0
1645581700000|2022-02-23 02:01:40|7034.9|7028.9|7035.9|7029.9|7036.4|7030.4|7034.9|7028.9|2
1645581720000|2022-02-23 02:02:00|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|0
1645581730000|2022-02-23 02:02:10|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|1
1645581750000|2022-02-23 02:02:30|7032.4|7026.4|7032.9|7026.9|7032.9|7026.9|7032.4|7026.4|0
1645581760000|2022-02-23 02:02:40|7033.4|7027.4|7033.9|7027.9|7033.9|7027.9|7033.4|7027.4|4
1645581770000|2022-02-23 02:02:50|7033.4|7027.4|7033.9|7027.9|7033.9|7027.9|7033.4|7027.4|0
1645581780000|2022-02-23 02:03:00|7033.4|7027.4|7032.9|7026.9|7033.4|7027.4|7032.9|7026.9|0
1645581790000|2022-02-23 02:03:10|7031.9|7025.9|7030.9|7024.9|7031.9|7025.9|7030.9|7024.9|1
1645581830000|2022-02-23 02:03:50|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1645581840000|2022-02-23 02:04:00|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7031.9|7025.9|0
1645581850000|2022-02-23 02:04:10|7033.4|7027.4|7033.4|7027.4|7033.4|7027.4|7033.4|7027.4|0
1645581860000|2022-02-23 02:04:20|7033.9|7027.9|7033.9|7027.9|7034.4|7028.4|7033.9|7027.9|0
1645581870000|2022-02-23 02:04:30|7032.9|7026.9|7034.9|7028.9|7034.9|7028.9|7032.9|7026.9|7
1645581890000|2022-02-23 02:04:50|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|2
1645581900000|2022-02-23 02:05:00|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|0
1645581910000|2022-02-23 02:05:10|7034.4|7028.4|7034.9|7028.9|7034.9|7028.9|7034.4|7028.4|0
1645581920000|2022-02-23 02:05:20|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|0
1645581940000|2022-02-23 02:05:40|7032.9|7026.9|7031.4|7025.4|7032.9|7026.9|7031.4|7025.4|7
1645581950000|2022-02-23 02:05:50|7031.9|7025.9|7032.4|7026.4|7032.4|7026.4|7031.4|7025.4|0
1645581960000|2022-02-23 02:06:00|7031.9|7025.9|7033.9|7027.9|7033.9|7027.9|7031.4|7025.4|1
1645581970000|2022-02-23 02:06:10|7034.4|7028.4|7034.9|7028.9|7034.9|7028.9|7034.4|7028.4|0
1645581980000|2022-02-23 02:06:20|7035.4|7029.4|7034.9|7028.9|7035.9|7029.9|7034.9|7028.9|0
1645581990000|2022-02-23 02:06:30|7035.4|7029.4|7035.9|7029.9|7035.9|7029.9|7035.4|7029.4|0
1645582000000|2022-02-23 02:06:40|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|0
1645582010000|2022-02-23 02:06:50|7036.4|7030.4|7037.4|7031.4|7037.4|7031.4|7036.4|7030.4|0
1645582020000|2022-02-23 02:07:00|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|7036.4|7030.4|0
1645582030000|2022-02-23 02:07:10|7036.4|7030.4|7037.4|7031.4|7037.9|7031.9|7036.4|7030.4|0
1645582040000|2022-02-23 02:07:20|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|0
1645582070000|2022-02-23 02:07:50|7037.4|7031.4|7036.9|7030.9|7037.4|7031.4|7036.9|7030.9|0
1645582080000|2022-02-23 02:08:00|7037.4|7031.4|7037.9|7031.9|7037.9|7031.9|7037.4|7031.4|0
1645582090000|2022-02-23 02:08:10|7037.4|7031.4|7036.9|7030.9|7037.4|7031.4|7036.9|7030.9|0
1645582100000|2022-02-23 02:08:20|7036.4|7030.4|7037.4|7031.4|7037.4|7031.4|7036.4|7030.4|0
1645582110000|2022-02-23 02:08:30|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|0
1645582120000|2022-02-23 02:08:40|7037.4|7031.4|7036.9|7030.9|7037.4|7031.4|7036.9|7030.9|0
1645582130000|2022-02-23 02:08:50|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|0
1645582140000|2022-02-23 02:09:00|7036.9|7030.9|7037.9|7031.9|7037.9|7031.9|7036.9|7030.9|2
1645582160000|2022-02-23 02:09:20|7038.9|7032.9|7038.4|7032.4|7038.9|7032.9|7038.4|7032.4|0
1645582170000|2022-02-23 02:09:30|7038.9|7032.9|7038.4|7032.4|7038.9|7032.9|7038.4|7032.4|0
1645582190000|2022-02-23 02:09:50|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|0
1645582200000|2022-02-23 02:10:00|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|0
1645582210000|2022-02-23 02:10:10|7037.4|7031.4|7037.9|7031.9|7037.9|7031.9|7037.4|7031.4|0
1645582230000|2022-02-23 02:10:30|7037.4|7031.4|7037.9|7031.9|7037.9|7031.9|7036.9|7030.9|0
1645582240000|2022-02-23 02:10:40|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|0
1645582250000|2022-02-23 02:10:50|7037.4|7031.4|7038.4|7032.4|7038.4|7032.4|7037.4|7031.4|0
1645582260000|2022-02-23 02:11:00|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|0
1645582300000|2022-02-23 02:11:40|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|0
1645582320000|2022-02-23 02:12:00|7038.9|7032.9|7039.4|7033.4|7039.4|7033.4|7038.9|7032.9|0
1645582340000|2022-02-23 02:12:20|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1645582350000|2022-02-23 02:12:30|7039.4|7033.4|7039.4|7033.4|7039.9|7033.9|7038.9|7032.9|0
1645582370000|2022-02-23 02:12:50|7038.9|7032.9|7038.4|7032.4|7038.9|7032.9|7038.4|7032.4|1
1645582380000|2022-02-23 02:13:00|7037.9|7031.9|7037.9|7031.9|7038.9|7032.9|7037.4|7031.4|1
1645582430000|2022-02-23 02:13:50|7038.4|7032.4|7037.9|7031.9|7038.4|7032.4|7037.9|7031.9|0
1645582440000|2022-02-23 02:14:00|7038.4|7032.4|7038.9|7032.9|7038.9|7032.9|7038.4|7032.4|0
1645582460000|2022-02-23 02:14:20|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|0
1645582470000|2022-02-23 02:14:30|7038.9|7032.9|7038.4|7032.4|7038.9|7032.9|7037.9|7031.9|0
1645582480000|2022-02-23 02:14:40|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|0
1645582490000|2022-02-23 02:14:50|7038.4|7032.4|7037.9|7031.9|7038.4|7032.4|7037.9|7031.9|0
1645582500000|2022-02-23 02:15:00|7038.4|7032.4|7038.9|7032.9|7039.4|7033.4|7038.4|7032.4|0
1645582510000|2022-02-23 02:15:10|7038.4|7032.4|7037.9|7031.9|7038.4|7032.4|7037.9|7031.9|0
1645582570000|2022-02-23 02:16:10|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1645582580000|2022-02-23 02:16:20|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|0
1645582590000|2022-02-23 02:16:30|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1645582610000|2022-02-23 02:16:50|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7037.9|7031.9|0
1645582620000|2022-02-23 02:17:00|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|0
1645582630000|2022-02-23 02:17:10|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|0
1645582650000|2022-02-23 02:17:30|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1645582680000|2022-02-23 02:18:00|7038.4|7032.4|7038.4|7032.4|7038.9|7032.9|7037.9|7031.9|1
1645582700000|2022-02-23 02:18:20|7038.9|7032.9|7037.9|7031.9|7038.9|7032.9|7037.9|7031.9|1
1645582750000|2022-02-23 02:19:10|7039.9|7033.9|7040.4|7034.4|7040.4|7034.4|7039.9|7033.9|3
1645582770000|2022-02-23 02:19:30|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|0
1645582780000|2022-02-23 02:19:40|7040.4|7034.4|7040.4|7034.4|7040.4|7034.4|7040.4|7034.4|0
1645582790000|2022-02-23 02:19:50|7039.9|7033.9|7040.4|7034.4|7040.4|7034.4|7039.9|7033.9|0
1645582830000|2022-02-23 02:20:30|7039.9|7033.9|7040.4|7034.4|7040.4|7034.4|7039.9|7033.9|0
1645582850000|2022-02-23 02:20:50|7040.9|7034.9|7042.4|7036.4|7042.4|7036.4|7040.9|7034.9|1
1645582870000|2022-02-23 02:21:10|7043.4|7037.4|7044.4|7038.4|7044.9|7038.9|7043.4|7037.4|0
1645582880000|2022-02-23 02:21:20|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|0
1645582890000|2022-02-23 02:21:30|7045.4|7039.4|7045.9|7039.9|7045.9|7039.9|7045.4|7039.4|1
1645582900000|2022-02-23 02:21:40|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|0
1645582920000|2022-02-23 02:22:00|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|0
1645582970000|2022-02-23 02:22:50|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|0
1645582980000|2022-02-23 02:23:00|7044.4|7038.4|7044.4|7038.4|7044.4|7038.4|7044.4|7038.4|0
1645582990000|2022-02-23 02:23:10|7044.5|7038.5|7046.4|7040.4|7046.4|7040.4|7044.5|7038.5|0
1645583040000|2022-02-23 02:24:00|7046.9|7040.9|7046.4|7040.4|7046.9|7040.9|7046.4|7040.4|3
1645583050000|2022-02-23 02:24:10|7045.9|7039.9|7044.9|7038.9|7045.9|7039.9|7044.4|7038.4|1
1645583060000|2022-02-23 02:24:20|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|0
1645583070000|2022-02-23 02:24:30|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|0
1645583080000|2022-02-23 02:24:40|7045.9|7039.9|7044.4|7038.4|7045.9|7039.9|7044.4|7038.4|2
1645583120000|2022-02-23 02:25:20|||||||||2
1645583140000|2022-02-23 02:25:40|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|0
1645583150000|2022-02-23 02:25:50|7044.4|7038.4|7044.4|7038.4|7044.4|7038.4|7044.4|7038.4|0
1645583160000|2022-02-23 02:26:00|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|0
1645583180000|2022-02-23 02:26:20|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|0
1645583190000|2022-02-23 02:26:30|7045.9|7039.9|7044.9|7038.9|7045.9|7039.9|7044.9|7038.9|0
1645583200000|2022-02-23 02:26:40|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|0
1645583210000|2022-02-23 02:26:50|7044.9|7038.9|7045.4|7039.4|7045.4|7039.4|7044.9|7038.9|0
1645583220000|2022-02-23 02:27:00|7045.9|7039.9|7045.4|7039.4|7045.9|7039.9|7045.4|7039.4|0
1645583230000|2022-02-23 02:27:10|7046.4|7040.4|7045.9|7039.9|7046.4|7040.4|7045.4|7039.4|0
1645583240000|2022-02-23 02:27:20|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|0
1645583250000|2022-02-23 02:27:30|7046.9|7040.9|7050.9|7044.9|7050.9|7044.9|7046.9|7040.9|2
1645583260000|2022-02-23 02:27:40|7051.4|7045.4|7050.9|7044.9|7051.4|7045.4|7050.4|7044.4|1
1645583270000|2022-02-23 02:27:50|7050.4|7044.4|7051.4|7045.4|7051.4|7045.4|7049.9|7043.9|2
1645583280000|2022-02-23 02:28:00|7050.9|7044.9|7049.9|7043.9|7050.9|7044.9|7049.9|7043.9|0
1645583290000|2022-02-23 02:28:10|7048.9|7042.9|7049.4|7043.4|7049.4|7043.4|7048.9|7042.9|0
1645583310000|2022-02-23 02:28:30|7048.9|7042.9|7049.4|7043.4|7049.4|7043.4|7048.4|7042.4|0
1645583320000|2022-02-23 02:28:40|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|0
1645583340000|2022-02-23 02:29:00|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|0
1645583350000|2022-02-23 02:29:10|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|0
1645583370000|2022-02-23 02:29:30|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|0
1645583380000|2022-02-23 02:29:40|7049.9|7043.9|7049.4|7043.4|7049.9|7043.9|7048.9|7042.9|1
1645583400000|2022-02-23 02:30:00|7049.9|7043.9|7049.4|7043.4|7050.4|7044.4|7048.9|7042.9|2
1645583410000|2022-02-23 02:30:10|7047.9|7041.9|7046.4|7040.4|7047.9|7041.9|7045.4|7039.4|0
1645583420000|2022-02-23 02:30:20|7046.9|7040.9|7048.4|7042.4|7048.4|7042.4|7046.9|7040.9|0
1645583430000|2022-02-23 02:30:30|7048.9|7042.9|7050.4|7044.4|7050.4|7044.4|7048.9|7042.9|0
1645583450000|2022-02-23 02:30:50|7049.9|7043.9|7050.9|7044.9|7050.9|7044.9|7049.9|7043.9|0
1645583460000|2022-02-23 02:31:00|7051.4|7045.4|7054.4|7048.4|7055.3|7049.3|7051.4|7045.4|6
1645583470000|2022-02-23 02:31:10|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|0
1645583490000|2022-02-23 02:31:30|7053.4|7047.4|7053.9|7047.9|7054.4|7048.4|7053.4|7047.4|0
1645583500000|2022-02-23 02:31:40|7054.4|7048.4|7053.9|7047.9|7054.9|7048.9|7053.9|7047.9|1
1645583510000|2022-02-23 02:31:50|7054.4|7048.4|7054.9|7048.9|7054.9|7048.9|7054.4|7048.4|0
1645583520000|2022-02-23 02:32:00|7055.4|7049.4|7055.4|7049.4|7057.4|7051.4|7055.4|7049.4|0
1645583530000|2022-02-23 02:32:10|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|0
1645583540000|2022-02-23 02:32:20|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|0
1645583550000|2022-02-23 02:32:30|7052.9|7046.9|7051.9|7045.9|7053.4|7047.4|7051.9|7045.9|0
1645583570000|2022-02-23 02:32:50|7052.4|7046.4|7050.9|7044.9|7052.4|7046.4|7050.9|7044.9|11
1645583580000|2022-02-23 02:33:00|7049.9|7043.9|7050.9|7044.9|7052.9|7046.9|7049.9|7043.9|2
1645583590000|2022-02-23 02:33:10|7050.4|7044.4|7050.4|7044.4|7051.4|7045.4|7049.9|7043.9|0
1645583600000|2022-02-23 02:33:20|||||||||3
1645583610000|2022-02-23 02:33:30|7049.9|7043.9|7049.9|7043.9|7050.9|7044.9|7049.4|7043.4|2
1645583620000|2022-02-23 02:33:40|7049.4|7043.4|7049.9|7043.9|7049.9|7043.9|7048.9|7042.9|0
1645583630000|2022-02-23 02:33:50|7050|7044|7052.4|7046.4|7052.4|7046.4|7050|7044|0
1645583640000|2022-02-23 02:34:00|7054.4|7048.4|7053.9|7047.9|7054.9|7048.9|7052.9|7046.9|3
1645583680000|2022-02-23 02:34:40|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|0
1645583690000|2022-02-23 02:34:50|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|0
1645583700000|2022-02-23 02:35:00|7054.5|7048.5|7057.4|7051.4|7057.4|7051.4|7054.5|7048.5|1
1645583710000|2022-02-23 02:35:10|7056.4|7050.4|7056.9|7050.9|7058.4|7052.4|7055.9|7049.9|1
1645583720000|2022-02-23 02:35:20|7057.9|7051.9|7056.9|7050.9|7057.9|7051.9|7056.9|7050.9|0
1645583740000|2022-02-23 02:35:40|7055.9|7049.9|7055.4|7049.4|7056.9|7050.9|7055.4|7049.4|1
1645583750000|2022-02-23 02:35:50|7055.9|7049.9|7056.4|7050.4|7056.4|7050.4|7055.9|7049.9|0
1645583760000|2022-02-23 02:36:00|7057.9|7051.9|7056.4|7050.4|7057.9|7051.9|7055.9|7049.9|1
1645583770000|2022-02-23 02:36:10|7054.9|7048.9|7056.9|7050.9|7056.9|7050.9|7054.9|7048.9|0
1645583780000|2022-02-23 02:36:20|7056.4|7050.4|7055.9|7049.9|7056.4|7050.4|7055.9|7049.9|0
1645583790000|2022-02-23 02:36:30|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1645583810000|2022-02-23 02:36:50|7056.9|7050.9|7056.9|7050.9|7057.4|7051.4|7056.9|7050.9|2
1645583830000|2022-02-23 02:37:10|7056.4|7050.4|7054.9|7048.9|7056.4|7050.4|7054.9|7048.9|0
1645583840000|2022-02-23 02:37:20|7053.9|7047.9|7054.9|7048.9|7054.9|7048.9|7053.4|7047.4|0
1645583850000|2022-02-23 02:37:30|7053.9|7047.9|7055.4|7049.4|7055.4|7049.4|7053.9|7047.9|0
1645583860000|2022-02-23 02:37:40|7054.9|7048.9|7055.4|7049.4|7055.4|7049.4|7054.9|7048.9|0
1645583870000|2022-02-23 02:37:50|7054.9|7048.9|7055.9|7049.9|7055.9|7049.9|7054.9|7048.9|0
1645583880000|2022-02-23 02:38:00|7055.4|7049.4|7054.4|7048.4|7055.9|7049.9|7054.4|7048.4|0
1645583890000|2022-02-23 02:38:10|7053.4|7047.4|7051.9|7045.9|7053.4|7047.4|7051.9|7045.9|0
1645583900000|2022-02-23 02:38:20|7050.4|7044.4|7049.4|7043.4|7050.4|7044.4|7049.4|7043.4|1
1645583910000|2022-02-23 02:38:30|7048.9|7042.9|7051.9|7045.9|7051.9|7045.9|7048.9|7042.9|1
1645583920000|2022-02-23 02:38:40|7050.9|7044.9|7051.4|7045.4|7051.4|7045.4|7050.4|7044.4|0
1645583930000|2022-02-23 02:38:50|7050.9|7044.9|7051.4|7045.4|7051.4|7045.4|7050.9|7044.9|0
1645583940000|2022-02-23 02:39:00|7051.9|7045.9|7052.4|7046.4|7052.4|7046.4|7051.9|7045.9|0
1645583950000|2022-02-23 02:39:10|7050.9|7044.9|7051.9|7045.9|7052.4|7046.4|7050.9|7044.9|0
1645583960000|2022-02-23 02:39:20|7051.4|7045.4|7051.4|7045.4|7051.9|7045.9|7050.9|7044.9|0
1645583970000|2022-02-23 02:39:30|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1645583980000|2022-02-23 02:39:40|7051.9|7045.9|7051.4|7045.4|7051.9|7045.9|7051.4|7045.4|0
1645583990000|2022-02-23 02:39:50|7050.9|7044.9|7050.9|7044.9|7051.4|7045.4|7050.9|7044.9|0
1645584000000|2022-02-23 02:40:00|7049.9|7043.9|7050.4|7044.4|7050.9|7044.9|7049.9|7043.9|0
1645584020000|2022-02-23 02:40:20|7050.9|7044.9|7050.9|7044.9|7050.9|7044.9|7050.9|7044.9|0
1645584030000|2022-02-23 02:40:30|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|0
1645584040000|2022-02-23 02:40:40|7051.5|7045.5|7051.9|7045.9|7052.4|7046.4|7051.5|7045.5|0
1645584050000|2022-02-23 02:40:50|7051.4|7045.4|7052.4|7046.4|7052.4|7046.4|7051.4|7045.4|0
1645584060000|2022-02-23 02:41:00|7052.9|7046.9|7052.9|7046.9|7053.9|7047.9|7052.4|7046.4|1
1645584070000|2022-02-23 02:41:10|7051.9|7045.9|7052.4|7046.4|7052.4|7046.4|7051.9|7045.9|2
1645584080000|2022-02-23 02:41:20|7052.9|7046.9|7052.4|7046.4|7052.9|7046.9|7051.4|7045.4|0
1645584090000|2022-02-23 02:41:30|7051.9|7045.9|7050.9|7044.9|7051.9|7045.9|7050.4|7044.4|0
1645584100000|2022-02-23 02:41:40|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7051.9|7045.9|0
1645584110000|2022-02-23 02:41:50|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|0
1645584120000|2022-02-23 02:42:00|7052.4|7046.4|7051.9|7045.9|7053.4|7047.4|7051.9|7045.9|0
1645584130000|2022-02-23 02:42:10|7052.4|7046.4|7053.4|7047.4|7053.4|7047.4|7052.4|7046.4|0
1645584140000|2022-02-23 02:42:20|7053.9|7047.9|7054.4|7048.4|7054.4|7048.4|7053.9|7047.9|0
1645584160000|2022-02-23 02:42:40|7056.4|7050.4|7055.9|7049.9|7056.4|7050.4|7055.9|7049.9|0
1645584170000|2022-02-23 02:42:50|7055.4|7049.4|7054.9|7048.9|7055.4|7049.4|7054.9|7048.9|0
1645584180000|2022-02-23 02:43:00|7055.9|7049.9|7056.4|7050.4|7056.4|7050.4|7055.9|7049.9|0
1645584190000|2022-02-23 02:43:10|7057.4|7051.4|7056.9|7050.9|7057.4|7051.4|7056.9|7050.9|0
1645584200000|2022-02-23 02:43:20|7056.4|7050.4|7055.9|7049.9|7056.4|7050.4|7055.9|7049.9|1
1645584220000|2022-02-23 02:43:40|7055.4|7049.4|7055.9|7049.9|7055.9|7049.9|7055.4|7049.4|0
1645584240000|2022-02-23 02:44:00|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1645584260000|2022-02-23 02:44:20|7055.9|7049.9|7055.9|7049.9|7056.9|7050.9|7055.9|7049.9|0
1645584280000|2022-02-23 02:44:40|7056.4|7050.4|7057.9|7051.9|7057.9|7051.9|7056.4|7050.4|0
1645584290000|2022-02-23 02:44:50|7058.4|7052.4|7057.9|7051.9|7058.4|7052.4|7057.9|7051.9|0
1645584300000|2022-02-23 02:45:00|7058.4|7052.4|7060.9|7054.9|7060.9|7054.9|7058.4|7052.4|0
1645584310000|2022-02-23 02:45:10|7060.4|7054.4|7060.9|7054.9|7060.9|7054.9|7058.9|7052.9|0
1645584320000|2022-02-23 02:45:20|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|0
1645584330000|2022-02-23 02:45:30|7059.9|7053.9|7059.9|7053.9|7060.9|7054.9|7059.9|7053.9|1
1645584350000|2022-02-23 02:45:50|7060.4|7054.4|7059.9|7053.9|7060.4|7054.4|7059.4|7053.4|0
1645584360000|2022-02-23 02:46:00|7059.4|7053.4|7059.9|7053.9|7059.9|7053.9|7059.4|7053.4|0
1645584370000|2022-02-23 02:46:10|7060.4|7054.4|7060.9|7054.9|7061.9|7055.9|7060.4|7054.4|0
1645584380000|2022-02-23 02:46:20|7065.9|7059.9|7065.4|7059.4|7066.4|7060.4|7065.4|7059.4|10
1645584390000|2022-02-23 02:46:30|||||||||1
1645584420000|2022-02-23 02:47:00|7065.9|7059.9|7066.4|7060.4|7066.4|7060.4|7065.9|7059.9|1
1645584430000|2022-02-23 02:47:10|7065.9|7059.9|7065.9|7059.9|7066.4|7060.4|7065.9|7059.9|0
1645584450000|2022-02-23 02:47:30|7064.4|7058.4|7065.4|7059.4|7065.4|7059.4|7064.4|7058.4|1
1645584470000|2022-02-23 02:47:50|7064.9|7058.9|7065.4|7059.4|7065.4|7059.4|7064.9|7058.9|0
1645584480000|2022-02-23 02:48:00|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645584490000|2022-02-23 02:48:10|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|0
1645584500000|2022-02-23 02:48:20|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645584510000|2022-02-23 02:48:30|7064.9|7058.9|7066.4|7060.4|7066.4|7060.4|7064.9|7058.9|0
1645584530000|2022-02-23 02:48:50|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645584540000|2022-02-23 02:49:00|7066.4|7060.4|7067.9|7061.9|7067.9|7061.9|7066.4|7060.4|0
1645584550000|2022-02-23 02:49:10|7067.4|7061.4|7066.9|7060.9|7067.9|7061.9|7066.4|7060.4|1
1645584560000|2022-02-23 02:49:20|7067.4|7061.4|7066.4|7060.4|7067.4|7061.4|7066.4|7060.4|0
1645584570000|2022-02-23 02:49:30|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645584580000|2022-02-23 02:49:40|7066.9|7060.9|7066.9|7060.9|7067.4|7061.4|7066.9|7060.9|0
1645584590000|2022-02-23 02:49:50|||||||||1
1645584600000|2022-02-23 02:50:00|7065.9|7059.9|7067.9|7061.9|7067.9|7061.9|7065.4|7059.4|1
1645584610000|2022-02-23 02:50:10|7066.9|7060.9|7067.4|7061.4|7067.9|7061.9|7066.9|7060.9|3
1645584620000|2022-02-23 02:50:20|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|2
1645584630000|2022-02-23 02:50:30|7072.4|7066.4|7073.9|7067.9|7074.9|7068.9|7072.4|7066.4|3
1645584640000|2022-02-23 02:50:40|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7073.9|7067.9|0
1645584650000|2022-02-23 02:50:50|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1645584660000|2022-02-23 02:51:00|7072.9|7066.9|7073.4|7067.4|7073.9|7067.9|7072.9|7066.9|0
1645584670000|2022-02-23 02:51:10|7072.9|7066.9|7073.4|7067.4|7074.4|7068.4|7072.4|7066.4|0
1645584680000|2022-02-23 02:51:20|7072.9|7066.9|7073.4|7067.4|7073.9|7067.9|7072.9|7066.9|0
1645584690000|2022-02-23 02:51:30|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1645584710000|2022-02-23 02:51:50|7072.4|7066.4|7071.9|7065.9|7072.9|7066.9|7071.9|7065.9|0
1645584720000|2022-02-23 02:52:00|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645584740000|2022-02-23 02:52:20|7071.4|7065.4|7070.4|7064.4|7071.4|7065.4|7070.4|7064.4|0
1645584760000|2022-02-23 02:52:40|7070.9|7064.9|7072.4|7066.4|7072.4|7066.4|7070.9|7064.9|0
1645584770000|2022-02-23 02:52:50|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645584790000|2022-02-23 02:53:10|7071.4|7065.4|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645584800000|2022-02-23 02:53:20|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645584820000|2022-02-23 02:53:40|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645584830000|2022-02-23 02:53:50|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645584840000|2022-02-23 02:54:00|7071.4|7065.4|7071.9|7065.9|7071.9|7065.9|7070.9|7064.9|0
1645584850000|2022-02-23 02:54:10|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1645584860000|2022-02-23 02:54:20|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645584870000|2022-02-23 02:54:30|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645584880000|2022-02-23 02:54:40|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645584900000|2022-02-23 02:55:00|7070.4|7064.4|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645584910000|2022-02-23 02:55:10|7070.9|7064.9|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|1
1645584930000|2022-02-23 02:55:30|7069.9|7063.9|7069.4|7063.4|7069.9|7063.9|7068.9|7062.9|1
1645584940000|2022-02-23 02:55:40|7069.9|7063.9|7069.4|7063.4|7069.9|7063.9|7069.4|7063.4|0
1645584950000|2022-02-23 02:55:50|7068.9|7062.9|7069.4|7063.4|7069.4|7063.4|7068.9|7062.9|0
1645584960000|2022-02-23 02:56:00|7069.9|7063.9|7068.9|7062.9|7069.9|7063.9|7068.9|7062.9|1
1645584970000|2022-02-23 02:56:10|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645584980000|2022-02-23 02:56:20|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7068.9|7062.9|1
1645584990000|2022-02-23 02:56:30|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7069.9|7063.9|0
1645585000000|2022-02-23 02:56:40|7070.9|7064.9|7071.4|7065.4|7072.4|7066.4|7070.9|7064.9|0
1645585010000|2022-02-23 02:56:50|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645585020000|2022-02-23 02:57:00|7071|7065|7070.9|7064.9|7071|7065|7070.9|7064.9|0
1645585030000|2022-02-23 02:57:10|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645585040000|2022-02-23 02:57:20|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645585050000|2022-02-23 02:57:30|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645585060000|2022-02-23 02:57:40|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7070.9|7064.9|0
1645585070000|2022-02-23 02:57:50|7070.9|7064.9|7072.4|7066.4|7072.4|7066.4|7070.9|7064.9|0
1645585080000|2022-02-23 02:58:00|7072.9|7066.9|7073.4|7067.4|7073.4|7067.4|7072.9|7066.9|0
1645585090000|2022-02-23 02:58:10|7072.9|7066.9|7071.9|7065.9|7072.9|7066.9|7071.9|7065.9|1
1645585110000|2022-02-23 02:58:30|7071.4|7065.4|7070.9|7064.9|7071.9|7065.9|7070.9|7064.9|0
1645585120000|2022-02-23 02:58:40|7071.4|7065.4|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645585140000|2022-02-23 02:59:00|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7070.4|7064.4|0
1645585150000|2022-02-23 02:59:10|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645585160000|2022-02-23 02:59:20|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7068.9|7062.9|1
1645585180000|2022-02-23 02:59:40|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645585200000|2022-02-23 03:00:00|7068.4|7062.4|7067.4|7061.4|7068.9|7062.9|7067.4|7061.4|0
1645585210000|2022-02-23 03:00:10|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7066.9|7060.9|1
1645585220000|2022-02-23 03:00:20|7067.4|7061.4|7066.9|7060.9|7067.4|7061.4|7066.9|7060.9|0
1645585230000|2022-02-23 03:00:30|7067.9|7061.9|7068.4|7062.4|7068.4|7062.4|7067.4|7061.4|0
1645585240000|2022-02-23 03:00:40|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|0
1645585250000|2022-02-23 03:00:50|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645585260000|2022-02-23 03:01:00|7066.4|7060.4|7068.4|7062.4|7068.4|7062.4|7066.4|7060.4|0
1645585270000|2022-02-23 03:01:10|7067.9|7061.9|7068.9|7062.9|7068.9|7062.9|7067.9|7061.9|0
1645585280000|2022-02-23 03:01:20|7069.4|7063.4|7068.9|7062.9|7069.4|7063.4|7068.9|7062.9|0
1645585290000|2022-02-23 03:01:30|7069.4|7063.4|7069.4|7063.4|7069.9|7063.9|7069.4|7063.4|0
1645585300000|2022-02-23 03:01:40|7068.9|7062.9|7068.4|7062.4|7068.9|7062.9|7068.4|7062.4|0
1645585310000|2022-02-23 03:01:50|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.4|7062.4|0
1645585320000|2022-02-23 03:02:00|7069.4|7063.4|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645585330000|2022-02-23 03:02:10|7070.9|7064.9|7071.4|7065.4|7071.9|7065.9|7070.9|7064.9|0
1645585340000|2022-02-23 03:02:20|7070.9|7064.9|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645585350000|2022-02-23 03:02:30|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645585360000|2022-02-23 03:02:40|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645585370000|2022-02-23 03:02:50|7068.9|7062.9|7067.9|7061.9|7068.9|7062.9|7067.9|7061.9|1
1645585380000|2022-02-23 03:03:00|7068.4|7062.4|7069.9|7063.9|7070.4|7064.4|7067.9|7061.9|0
1645585390000|2022-02-23 03:03:10|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7068.4|7062.4|0
1645585400000|2022-02-23 03:03:20|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645585410000|2022-02-23 03:03:30|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645585420000|2022-02-23 03:03:40|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645585430000|2022-02-23 03:03:50|7070.4|7064.4|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645585440000|2022-02-23 03:04:00|7072.4|7066.4|7070.4|7064.4|7072.4|7066.4|7070.4|7064.4|0
1645585450000|2022-02-23 03:04:10|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645585460000|2022-02-23 03:04:20|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645585480000|2022-02-23 03:04:40|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645585500000|2022-02-23 03:05:00|7072.4|7066.4|7071.4|7065.4|7072.4|7066.4|7070.9|7064.9|0
1645585510000|2022-02-23 03:05:10|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645585520000|2022-02-23 03:05:20|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7070.9|7064.9|0
1645585540000|2022-02-23 03:05:40|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645585550000|2022-02-23 03:05:50|7072.4|7066.4|7073.4|7067.4|7073.4|7067.4|7072.4|7066.4|1
1645585560000|2022-02-23 03:06:00|7074.9|7068.9|7074.9|7068.9|7075.4|7069.4|7073.4|7067.4|0
1645585570000|2022-02-23 03:06:10|7074.4|7068.4|7074.9|7068.9|7075.9|7069.9|7074.4|7068.4|2
1645585580000|2022-02-23 03:06:20|7075.4|7069.4|7076.4|7070.4|7076.9|7070.9|7075.4|7069.4|0
1645585590000|2022-02-23 03:06:30|7076.9|7070.9|7077.4|7071.4|7077.4|7071.4|7076.4|7070.4|0
1645585600000|2022-02-23 03:06:40|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.4|7070.4|0
1645585610000|2022-02-23 03:06:50|7077.4|7071.4|7078.4|7072.4|7078.4|7072.4|7077.4|7071.4|2
1645585620000|2022-02-23 03:07:00|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7078.9|7072.9|0
1645585640000|2022-02-23 03:07:20|7080.4|7074.4|7079.4|7073.4|7080.4|7074.4|7079.4|7073.4|2
1645585650000|2022-02-23 03:07:30|7078.9|7072.9|7078.4|7072.4|7078.9|7072.9|7078.4|7072.4|0
1645585680000|2022-02-23 03:08:00|7077.9|7071.9|7078.4|7072.4|7078.4|7072.4|7077.9|7071.9|0
1645585690000|2022-02-23 03:08:10|7077.9|7071.9|7077.4|7071.4|7077.9|7071.9|7077.4|7071.4|0
1645585700000|2022-02-23 03:08:20|7076.9|7070.9|7077.9|7071.9|7077.9|7071.9|7076.4|7070.4|3
1645585710000|2022-02-23 03:08:30|7077.4|7071.4|7077.9|7071.9|7078.4|7072.4|7077.4|7071.4|0
1645585720000|2022-02-23 03:08:40|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1645585730000|2022-02-23 03:08:50|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|0
1645585750000|2022-02-23 03:09:10|7077.4|7071.4|7075.4|7069.4|7077.4|7071.4|7075.4|7069.4|2
1645585760000|2022-02-23 03:09:20|7074.9|7068.9|7073.4|7067.4|7074.9|7068.9|7073.4|7067.4|0
1645585770000|2022-02-23 03:09:30|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1645585810000|2022-02-23 03:10:10|7073.4|7067.4|7070.9|7064.9|7073.4|7067.4|7070.9|7064.9|4
1645585820000|2022-02-23 03:10:20|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7070.4|7064.4|0
1645585830000|2022-02-23 03:10:30|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645585840000|2022-02-23 03:10:40|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645585860000|2022-02-23 03:11:00|7071.4|7065.4|7071.9|7065.9|7072.4|7066.4|7071.4|7065.4|0
1645585870000|2022-02-23 03:11:10|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645585880000|2022-02-23 03:11:20|7070.9|7064.9|7070.9|7064.9|7071.9|7065.9|7070.9|7064.9|0
1645585890000|2022-02-23 03:11:30|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|1
1645585900000|2022-02-23 03:11:40|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645585910000|2022-02-23 03:11:50|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645585920000|2022-02-23 03:12:00|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645585950000|2022-02-23 03:12:30|7070.9|7064.9|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645585990000|2022-02-23 03:13:10|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645586000000|2022-02-23 03:13:20|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645586010000|2022-02-23 03:13:30|7071.4|7065.4|7070.4|7064.4|7071.4|7065.4|7070.4|7064.4|0
1645586020000|2022-02-23 03:13:40|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645586030000|2022-02-23 03:13:50|7071.9|7065.9|7071.9|7065.9|7072.9|7066.9|7071.9|7065.9|0
1645586040000|2022-02-23 03:14:00|7072.4|7066.4|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|0
1645586070000|2022-02-23 03:14:30|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645586080000|2022-02-23 03:14:40|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645586090000|2022-02-23 03:14:50|7072.4|7066.4|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|0
1645586100000|2022-02-23 03:15:00|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1645586110000|2022-02-23 03:15:10|7071.9|7065.9|7072.4|7066.4|7072.4|7066.4|7071.9|7065.9|0
1645586120000|2022-02-23 03:15:20|7071.9|7065.9|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|0
1645586130000|2022-02-23 03:15:30|7071.4|7065.4|7072.4|7066.4|7072.4|7066.4|7071.4|7065.4|0
1645586140000|2022-02-23 03:15:40|7071.9|7065.9|7071.4|7065.4|7071.9|7065.9|7071.4|7065.4|0
1645586150000|2022-02-23 03:15:50|7071.9|7065.9|7071.4|7065.4|7071.9|7065.9|7071.4|7065.4|0
1645586160000|2022-02-23 03:16:00|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645586170000|2022-02-23 03:16:10|7072.4|7066.4|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|0
1645586200000|2022-02-23 03:16:40|7072.4|7066.4|7074.4|7068.4|7074.4|7068.4|7072.4|7066.4|0
1645586210000|2022-02-23 03:16:50|7073.9|7067.9|7073.9|7067.9|7074.4|7068.4|7073.9|7067.9|0
1645586220000|2022-02-23 03:17:00|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1645586230000|2022-02-23 03:17:10|7073.9|7067.9|7075.4|7069.4|7075.4|7069.4|7073.9|7067.9|0
1645586240000|2022-02-23 03:17:20|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.4|7068.4|1
1645586250000|2022-02-23 03:17:30|7074.4|7068.4|7074.4|7068.4|7075.4|7069.4|7074.4|7068.4|74
1645586280000|2022-02-23 03:18:00|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|0
1645586290000|2022-02-23 03:18:10|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1645586310000|2022-02-23 03:18:30|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1645586320000|2022-02-23 03:18:40|7074.4|7068.4|7073.9|7067.9|7074.4|7068.4|7073.9|7067.9|0
1645586330000|2022-02-23 03:18:50|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|1
1645586340000|2022-02-23 03:19:00|7072.9|7066.9|7072.4|7066.4|7072.9|7066.9|7072.4|7066.4|0
1645586350000|2022-02-23 03:19:10|7071.9|7065.9|7071.4|7065.4|7071.9|7065.9|7071.4|7065.4|0
1645586360000|2022-02-23 03:19:20|7070.9|7064.9|7071.4|7065.4|7071.4|7065.4|7070.9|7064.9|0
1645586370000|2022-02-23 03:19:30|7072.4|7066.4|7071.4|7065.4|7072.4|7066.4|7071.4|7065.4|0
1645586380000|2022-02-23 03:19:40|7070.9|7064.9|7071.4|7065.4|7071.4|7065.4|7070.9|7064.9|0
1645586390000|2022-02-23 03:19:50|7070.9|7064.9|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645586430000|2022-02-23 03:20:30|7070.4|7064.4|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645586440000|2022-02-23 03:20:40|7070.9|7064.9|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|1
1645586460000|2022-02-23 03:21:00|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645586470000|2022-02-23 03:21:10|7070.9|7064.9|7071.4|7065.4|7071.4|7065.4|7070.9|7064.9|0
1645586480000|2022-02-23 03:21:20|7071.9|7065.9|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|1
1645586490000|2022-02-23 03:21:30|7071.4|7065.4|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645586500000|2022-02-23 03:21:40|7072.4|7066.4|7072.9|7066.9|7073.9|7067.9|7071.4|7065.4|3
1645586510000|2022-02-23 03:21:50|7073.4|7067.4|7072.9|7066.9|7073.9|7067.9|7072.9|7066.9|0
1645586520000|2022-02-23 03:22:00|7073.9|7067.9|7074.4|7068.4|7074.4|7068.4|7073.4|7067.4|0
1645586530000|2022-02-23 03:22:10|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1645586540000|2022-02-23 03:22:20|7073.4|7067.4|7072.9|7066.9|7073.4|7067.4|7072.9|7066.9|0
1645586560000|2022-02-23 03:22:40|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1645586580000|2022-02-23 03:23:00|7073.9|7067.9|7072.9|7066.9|7073.9|7067.9|7072.9|7066.9|0
1645586590000|2022-02-23 03:23:10|7071.4|7065.4|7072.4|7066.4|7072.4|7066.4|7071.4|7065.4|0
1645586600000|2022-02-23 03:23:20|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645586610000|2022-02-23 03:23:30|7071.4|7065.4|7071.4|7065.4|7071.9|7065.9|7071.4|7065.4|0
1645586620000|2022-02-23 03:23:40|7070.9|7064.9|7071.9|7065.9|7071.9|7065.9|7070.9|7064.9|0
1645586630000|2022-02-23 03:23:50|7072.4|7066.4|7071.4|7065.4|7072.4|7066.4|7071.4|7065.4|0
1645586640000|2022-02-23 03:24:00|7070.9|7064.9|7070.9|7064.9|7071.9|7065.9|7070.9|7064.9|0
1645586650000|2022-02-23 03:24:10|7071.9|7065.9|7071.4|7065.4|7072.4|7066.4|7071.4|7065.4|0
1645586670000|2022-02-23 03:24:30|7070.9|7064.9|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645586680000|2022-02-23 03:24:40|7071.4|7065.4|7071.4|7065.4|7072.4|7066.4|7071.4|7065.4|0
1645586690000|2022-02-23 03:24:50|7070.9|7064.9|7071.4|7065.4|7071.4|7065.4|7070.9|7064.9|0
1645586700000|2022-02-23 03:25:00|7072.4|7066.4|7072.9|7066.9|7072.9|7066.9|7072.4|7066.4|0
1645586710000|2022-02-23 03:25:10|7073.4|7067.4|7072.4|7066.4|7073.4|7067.4|7072.4|7066.4|0
1645586760000|2022-02-23 03:26:00|7071.4|7065.4|7072.4|7066.4|7072.4|7066.4|7071.4|7065.4|0
1645586770000|2022-02-23 03:26:10|7071.4|7065.4|7072.4|7066.4|7072.4|7066.4|7071.4|7065.4|0
1645586790000|2022-02-23 03:26:30|7071.4|7065.4|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645586800000|2022-02-23 03:26:40|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645586820000|2022-02-23 03:27:00|7072.9|7066.9|7072.4|7066.4|7072.9|7066.9|7072.4|7066.4|0
1645586850000|2022-02-23 03:27:30|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645586870000|2022-02-23 03:27:50|7072.4|7066.4|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|0
1645586880000|2022-02-23 03:28:00|7070.9|7064.9|7071.4|7065.4|7071.4|7065.4|7070.9|7064.9|2
1645586890000|2022-02-23 03:28:10|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1645586900000|2022-02-23 03:28:20|7071.9|7065.9|7072.4|7066.4|7072.4|7066.4|7071.9|7065.9|0
1645586920000|2022-02-23 03:28:40|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645586950000|2022-02-23 03:29:10|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1645586960000|2022-02-23 03:29:20|7071.9|7065.9|7072.4|7066.4|7072.4|7066.4|7071.9|7065.9|0
1645586980000|2022-02-23 03:29:40|7071.9|7065.9|7072.4|7066.4|7072.4|7066.4|7071.9|7065.9|0
1645586990000|2022-02-23 03:29:50|7072.9|7066.9|7072.4|7066.4|7072.9|7066.9|7072.4|7066.4|0
1645587020000|2022-02-23 03:30:20|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1645587030000|2022-02-23 03:30:30|7072.4|7066.4|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|1
1645587050000|2022-02-23 03:30:50|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|1
1645587060000|2022-02-23 03:31:00|7071.9|7065.9|7072.4|7066.4|7072.4|7066.4|7071.9|7065.9|0
1645587070000|2022-02-23 03:31:10|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645587080000|2022-02-23 03:31:20|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|1
1645587090000|2022-02-23 03:31:30|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|7
1645587130000|2022-02-23 03:32:10|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645587140000|2022-02-23 03:32:20|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645587150000|2022-02-23 03:32:30|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645587180000|2022-02-23 03:33:00|7072.4|7066.4|7071.9|7065.9|7072.4|7066.4|7071.4|7065.4|0
1645587200000|2022-02-23 03:33:20|7072.4|7066.4|7071.4|7065.4|7072.4|7066.4|7071.4|7065.4|0
1645587230000|2022-02-23 03:33:50|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645587310000|2022-02-23 03:35:10|7071.4|7065.4|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645587330000|2022-02-23 03:35:30|7072.4|7066.4|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|0
1645587340000|2022-02-23 03:35:40|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|2
1645587380000|2022-02-23 03:36:20|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645587430000|2022-02-23 03:37:10|7071.8|7065.8|7070.9|7064.9|7071.8|7065.8|7070.9|7064.9|1
1645587440000|2022-02-23 03:37:20|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645587460000|2022-02-23 03:37:40|7070.9|7064.9|7069.9|7063.9|7070.9|7064.9|7069.9|7063.9|2
1645587470000|2022-02-23 03:37:50|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645587580000|2022-02-23 03:39:40|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645587590000|2022-02-23 03:39:50|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645587610000|2022-02-23 03:40:10|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645587630000|2022-02-23 03:40:30|7069.4|7063.4|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645587670000|2022-02-23 03:41:10|7070.4|7064.4|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645587680000|2022-02-23 03:41:20|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645587690000|2022-02-23 03:41:30|7070.9|7064.9|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645587700000|2022-02-23 03:41:40|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645587730000|2022-02-23 03:42:10|7070.4|7064.4|7069.4|7063.4|7070.4|7064.4|7069.4|7063.4|0
1645587740000|2022-02-23 03:42:20|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645587760000|2022-02-23 03:42:40|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645587850000|2022-02-23 03:44:10|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645587860000|2022-02-23 03:44:20|7068.4|7062.4|7067.9|7061.9|7068.4|7062.4|7067.9|7061.9|0
1645587870000|2022-02-23 03:44:30|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|1
1645587920000|2022-02-23 03:45:20|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645587950000|2022-02-23 03:45:50|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645587960000|2022-02-23 03:46:00|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645587980000|2022-02-23 03:46:20|7068.9|7062.9|7069.4|7063.4|7069.4|7063.4|7068.9|7062.9|0
1645588000000|2022-02-23 03:46:40|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645588010000|2022-02-23 03:46:50|7069.4|7063.4|7070.4|7064.4|7070.4|7064.4|7069.4|7063.4|0
1645588020000|2022-02-23 03:47:00|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645588040000|2022-02-23 03:47:20|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645588050000|2022-02-23 03:47:30|7071.4|7065.4|7070.4|7064.4|7071.4|7065.4|7069.9|7063.9|0
1645588060000|2022-02-23 03:47:40|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645588090000|2022-02-23 03:48:10|7069.4|7063.4|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645588110000|2022-02-23 03:48:30|7069.4|7063.4|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645588130000|2022-02-23 03:48:50|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645588140000|2022-02-23 03:49:00|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645588200000|2022-02-23 03:50:00|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645588210000|2022-02-23 03:50:10|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645588220000|2022-02-23 03:50:20|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645588230000|2022-02-23 03:50:30|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645588250000|2022-02-23 03:50:50|7069.4|7063.4|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645588290000|2022-02-23 03:51:30|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645588300000|2022-02-23 03:51:40|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645588310000|2022-02-23 03:51:50|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645588360000|2022-02-23 03:52:40|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645588380000|2022-02-23 03:53:00|7068.9|7062.9|7069.4|7063.4|7069.4|7063.4|7068.4|7062.4|0
1645588390000|2022-02-23 03:53:10|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645588490000|2022-02-23 03:54:50|7068.4|7062.4|7068.9|7062.9|7068.9|7062.9|7068.4|7062.4|0
1645588500000|2022-02-23 03:55:00|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645588590000|2022-02-23 03:56:30|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645588600000|2022-02-23 03:56:40|7070.9|7064.9|7071.4|7065.4|7071.4|7065.4|7070.9|7064.9|0
1645588610000|2022-02-23 03:56:50|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1645588630000|2022-02-23 03:57:10|7071.9|7065.9|7070.9|7064.9|7071.9|7065.9|7070.9|7064.9|0
1645588660000|2022-02-23 03:57:40|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645588670000|2022-02-23 03:57:50|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645588780000|2022-02-23 03:59:40|7071.4|7065.4|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645588790000|2022-02-23 03:59:50|7072.4|7066.4|7072.9|7066.9|7073.4|7067.4|7072.4|7066.4|0
1645588800000|2022-02-23 04:00:00|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645588880000|2022-02-23 04:01:20|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645588910000|2022-02-23 04:01:50|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|1
1645588920000|2022-02-23 04:02:00|7071.4|7065.4|7071.4|7065.4|7071.9|7065.9|7071.4|7065.4|0
1645588970000|2022-02-23 04:02:50|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645588990000|2022-02-23 04:03:10|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645589060000|2022-02-23 04:04:20|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645589070000|2022-02-23 04:04:30|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645589080000|2022-02-23 04:04:40|7070.9|7064.9|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645589090000|2022-02-23 04:04:50|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7069.9|7063.9|0
1645589100000|2022-02-23 04:05:00|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645589110000|2022-02-23 04:05:10|7071.9|7065.9|7071.4|7065.4|7071.9|7065.9|7071.4|7065.4|0
1645589120000|2022-02-23 04:05:20|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645589130000|2022-02-23 04:05:30|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645589140000|2022-02-23 04:05:40|7070.9|7064.9|7069.9|7063.9|7070.9|7064.9|7069.9|7063.9|0
1645589150000|2022-02-23 04:05:50|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645589160000|2022-02-23 04:06:00|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645589170000|2022-02-23 04:06:10|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645589180000|2022-02-23 04:06:20|7069.9|7063.9|7069.9|7063.9|7070.4|7064.4|7069.9|7063.9|0
1645589210000|2022-02-23 04:06:50|||||||||1
1645589220000|2022-02-23 04:07:00|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7069.9|7063.9|0
1645589230000|2022-02-23 04:07:10|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645589240000|2022-02-23 04:07:20|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645589270000|2022-02-23 04:07:50|7070.9|7064.9|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645589310000|2022-02-23 04:08:30|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645589380000|2022-02-23 04:09:40|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7069.9|7063.9|0
1645589390000|2022-02-23 04:09:50|7070.9|7064.9|7069.9|7063.9|7070.9|7064.9|7069.9|7063.9|0
1645589400000|2022-02-23 04:10:00|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7069.9|7063.9|0
1645589490000|2022-02-23 04:11:30|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645589590000|2022-02-23 04:13:10|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645589610000|2022-02-23 04:13:30|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645589660000|2022-02-23 04:14:20|||||||||1
1645589680000|2022-02-23 04:14:40|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645589710000|2022-02-23 04:15:10|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645589720000|2022-02-23 04:15:20|7069.4|7063.4|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645589760000|2022-02-23 04:16:00|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645589780000|2022-02-23 04:16:20|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7069.9|7063.9|0
1645589790000|2022-02-23 04:16:30|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|0
1645589840000|2022-02-23 04:17:20|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645589910000|2022-02-23 04:18:30|7070.9|7064.9|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645589930000|2022-02-23 04:18:50|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645589950000|2022-02-23 04:19:10|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645589960000|2022-02-23 04:19:20|7071.9|7065.9|7071.4|7065.4|7071.9|7065.9|7071.4|7065.4|0
1645590000000|2022-02-23 04:20:00|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645590020000|2022-02-23 04:20:20|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7069.9|7063.9|0
1645590060000|2022-02-23 04:21:00|7070.9|7064.9|7071.9|7065.9|7071.9|7065.9|7070.9|7064.9|1
1645590090000|2022-02-23 04:21:30|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|1
1645590100000|2022-02-23 04:21:40|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645590110000|2022-02-23 04:21:50|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645590130000|2022-02-23 04:22:10|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645590150000|2022-02-23 04:22:30|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645590160000|2022-02-23 04:22:40|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1645590170000|2022-02-23 04:22:50|7071.9|7065.9|7072.9|7066.9|7072.9|7066.9|7071.9|7065.9|0
1645590190000|2022-02-23 04:23:10|7071.4|7065.4|7072.4|7066.4|7072.4|7066.4|7071.4|7065.4|0
1645590210000|2022-02-23 04:23:30|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645590230000|2022-02-23 04:23:50|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1645590240000|2022-02-23 04:24:00|7071.4|7065.4|7070.4|7064.4|7071.4|7065.4|7070.4|7064.4|0
1645590360000|2022-02-23 04:26:00|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645590490000|2022-02-23 04:28:10|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645590520000|2022-02-23 04:28:40|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645590530000|2022-02-23 04:28:50|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7069.9|7063.9|0
1645590550000|2022-02-23 04:29:10|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7069.9|7063.9|0
1645590560000|2022-02-23 04:29:20|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645590590000|2022-02-23 04:29:50|7070.9|7064.9|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645590600000|2022-02-23 04:30:00|7071.4|7065.4|7069.9|7063.9|7071.4|7065.4|7069.9|7063.9|0
1645590610000|2022-02-23 04:30:10|7070.4|7064.4|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|2
1645590620000|2022-02-23 04:30:20|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645590640000|2022-02-23 04:30:40|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645590670000|2022-02-23 04:31:10|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645590760000|2022-02-23 04:32:40|7069.4|7063.4|7069.9|7063.9|7069.9|7063.9|7068.4|7062.4|3
1645590770000|2022-02-23 04:32:50|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645590780000|2022-02-23 04:33:00|7068.4|7062.4|7069.4|7063.4|7069.9|7063.9|7068.4|7062.4|0
1645590810000|2022-02-23 04:33:30|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645590870000|2022-02-23 04:34:30|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|1
1645590900000|2022-02-23 04:35:00|7067.4|7061.4|7067.9|7061.9|7067.9|7061.9|7067.4|7061.4|3
1645590910000|2022-02-23 04:35:10|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645591040000|2022-02-23 04:37:20|||||||||2
1645591070000|2022-02-23 04:37:50|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|1
1645591080000|2022-02-23 04:38:00|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645591090000|2022-02-23 04:38:10|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645591130000|2022-02-23 04:38:50|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|0
1645591160000|2022-02-23 04:39:20|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|0
1645591200000|2022-02-23 04:40:00|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645591240000|2022-02-23 04:40:40|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|0
1645591300000|2022-02-23 04:41:40|||||||||1
1645591310000|2022-02-23 04:41:50|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645591330000|2022-02-23 04:42:10|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645591350000|2022-02-23 04:42:30|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|0
1645591380000|2022-02-23 04:43:00|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645591430000|2022-02-23 04:43:50|7068.9|7062.9|7069.4|7063.4|7069.4|7063.4|7068.9|7062.9|0
1645591450000|2022-02-23 04:44:10|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645591480000|2022-02-23 04:44:40|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645591520000|2022-02-23 04:45:20|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645591570000|2022-02-23 04:46:10|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645591610000|2022-02-23 04:46:50|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645591620000|2022-02-23 04:47:00|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645591630000|2022-02-23 04:47:10|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645591650000|2022-02-23 04:47:30|7067.9|7061.9|7068.4|7062.4|7068.4|7062.4|7067.9|7061.9|0
1645591660000|2022-02-23 04:47:40|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645591690000|2022-02-23 04:48:10|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645591740000|2022-02-23 04:49:00|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645591750000|2022-02-23 04:49:10|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645591820000|2022-02-23 04:50:20|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645591870000|2022-02-23 04:51:10|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645591890000|2022-02-23 04:51:30|7067.9|7061.9|7068.4|7062.4|7068.4|7062.4|7067.9|7061.9|0
1645591910000|2022-02-23 04:51:50|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645591920000|2022-02-23 04:52:00|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|0
1645591960000|2022-02-23 04:52:40|7067.9|7061.9|7068.4|7062.4|7068.4|7062.4|7067.9|7061.9|0
1645591970000|2022-02-23 04:52:50|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645591980000|2022-02-23 04:53:00|7067.4|7061.4|7067.9|7061.9|7067.9|7061.9|7067.4|7061.4|0
1645592050000|2022-02-23 04:54:10|7068.4|7062.4|7068.9|7062.9|7068.9|7062.9|7068.4|7062.4|0
1645592060000|2022-02-23 04:54:20|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645592070000|2022-02-23 04:54:30|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645592110000|2022-02-23 04:55:10|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645592120000|2022-02-23 04:55:20|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645592140000|2022-02-23 04:55:40|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7066.9|7060.9|0
1645592170000|2022-02-23 04:56:10|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|0
1645592310000|2022-02-23 04:58:30|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645592320000|2022-02-23 04:58:40|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645592540000|2022-02-23 05:02:20|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645592550000|2022-02-23 05:02:30|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645592640000|2022-02-23 05:04:00|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645592650000|2022-02-23 05:04:10|||||||||1
1645592670000|2022-02-23 05:04:30|7068.4|7062.4|7067.9|7061.9|7068.4|7062.4|7067.9|7061.9|0
1645592680000|2022-02-23 05:04:40|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645592690000|2022-02-23 05:04:50|7068.4|7062.4|7067.9|7061.9|7068.4|7062.4|7067.4|7061.4|0
1645592700000|2022-02-23 05:05:00|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645592920000|2022-02-23 05:08:40|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645592930000|2022-02-23 05:08:50|7069.9|7063.9|7069.4|7063.4|7069.9|7063.9|7069.4|7063.4|0
1645592940000|2022-02-23 05:09:00|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645592970000|2022-02-23 05:09:30|7068.4|7062.4|7069.4|7063.4|7069.4|7063.4|7068.4|7062.4|0
1645592980000|2022-02-23 05:09:40|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645592990000|2022-02-23 05:09:50|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645593070000|2022-02-23 05:11:10|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645593170000|2022-02-23 05:12:50|7068.9|7062.9|7067.4|7061.4|7068.9|7062.9|7067.4|7061.4|1
1645593260000|2022-02-23 05:14:20|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645593270000|2022-02-23 05:14:30|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645593340000|2022-02-23 05:15:40|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645593450000|2022-02-23 05:17:30|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645593470000|2022-02-23 05:17:50|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645593590000|2022-02-23 05:19:50|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645593610000|2022-02-23 05:20:10|7067.9|7061.9|7068.4|7062.4|7068.4|7062.4|7067.9|7061.9|0
1645593680000|2022-02-23 05:21:20|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645593690000|2022-02-23 05:21:30|7068.4|7062.4|7068.9|7062.9|7068.9|7062.9|7068.4|7062.4|0
1645593720000|2022-02-23 05:22:00|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645593790000|2022-02-23 05:23:10|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645593870000|2022-02-23 05:24:30|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645593880000|2022-02-23 05:24:40|7068.4|7062.4|7067.9|7061.9|7068.4|7062.4|7067.9|7061.9|0
1645593900000|2022-02-23 05:25:00|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645593920000|2022-02-23 05:25:20|7067.9|7061.9|7067.9|7061.9|7068.4|7062.4|7067.9|7061.9|0
1645593930000|2022-02-23 05:25:30|7067.4|7061.4|7067.9|7061.9|7068.4|7062.4|7067.4|7061.4|0
1645593980000|2022-02-23 05:26:20|7068.4|7062.4|7067.9|7061.9|7068.4|7062.4|7067.9|7061.9|0
1645593990000|2022-02-23 05:26:30|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645594040000|2022-02-23 05:27:20|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645594050000|2022-02-23 05:27:30|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645594120000|2022-02-23 05:28:40|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645594190000|2022-02-23 05:29:50|7067.9|7061.9|7068.4|7062.4|7068.4|7062.4|7067.9|7061.9|0
1645594200000|2022-02-23 05:30:00|7068.9|7062.9|7069.4|7063.4|7069.4|7063.4|7068.9|7062.9|0
1645594210000|2022-02-23 05:30:10|7069.9|7063.9|7069.4|7063.4|7069.9|7063.9|7069.4|7063.4|0
1645594220000|2022-02-23 05:30:20|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|1
1645594230000|2022-02-23 05:30:30|7070.9|7064.9|7071.9|7065.9|7071.9|7065.9|7070.9|7064.9|1
1645594240000|2022-02-23 05:30:40|7072.4|7066.4|7075.9|7069.9|7075.9|7069.9|7072.4|7066.4|0
1645594250000|2022-02-23 05:30:50|7075.4|7069.4|7074.9|7068.9|7075.9|7069.9|7074.9|7068.9|0
1645594260000|2022-02-23 05:31:00|7075.4|7069.4|7075.9|7069.9|7075.9|7069.9|7074.9|7068.9|0
1645594270000|2022-02-23 05:31:10|7076.4|7070.4|7076.9|7070.9|7076.9|7070.9|7076.4|7070.4|0
1645594280000|2022-02-23 05:31:20|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7076.9|7070.9|0
1645594290000|2022-02-23 05:31:30|7076.9|7070.9|7076.4|7070.4|7077.4|7071.4|7076.4|7070.4|0
1645594300000|2022-02-23 05:31:40|7075.4|7069.4|7075.4|7069.4|7076.4|7070.4|7075.4|7069.4|0
1645594310000|2022-02-23 05:31:50|7074.9|7068.9|7075.4|7069.4|7075.4|7069.4|7074.9|7068.9|0
1645594320000|2022-02-23 05:32:00|7075.9|7069.9|7075.4|7069.4|7075.9|7069.9|7075.4|7069.4|0
1645594330000|2022-02-23 05:32:10|7075.9|7069.9|7076.4|7070.4|7076.4|7070.4|7075.9|7069.9|0
1645594340000|2022-02-23 05:32:20|7075.9|7069.9|7075.9|7069.9|7076.4|7070.4|7075.4|7069.4|0
1645594350000|2022-02-23 05:32:30|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1645594360000|2022-02-23 05:32:40|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|0
1645594370000|2022-02-23 05:32:50|7076.4|7070.4|7075.9|7069.9|7076.9|7070.9|7074.9|7068.9|0
1645594380000|2022-02-23 05:33:00|7075.4|7069.4|7075.9|7069.9|7075.9|7069.9|7074.9|7068.9|0
1645594390000|2022-02-23 05:33:10|7075.4|7069.4|7076.4|7070.4|7076.9|7070.9|7075.4|7069.4|0
1645594400000|2022-02-23 05:33:20|7076.9|7070.9|7077.9|7071.9|7077.9|7071.9|7076.4|7070.4|1
1645594410000|2022-02-23 05:33:30|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1645594420000|2022-02-23 05:33:40|7077.9|7071.9|7078.4|7072.4|7078.4|7072.4|7077.9|7071.9|1
1645594440000|2022-02-23 05:34:00|7078.9|7072.9|7078.9|7072.9|7079.9|7073.9|7078.4|7072.4|0
1645594450000|2022-02-23 05:34:10|7078.4|7072.4|7079.4|7073.4|7079.4|7073.4|7078.4|7072.4|6
1645594460000|2022-02-23 05:34:20|7079.9|7073.9|7079.4|7073.4|7079.9|7073.9|7079.4|7073.4|11
1645594470000|2022-02-23 05:34:30|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1645594480000|2022-02-23 05:34:40|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|1
1645594500000|2022-02-23 05:35:00|7079.9|7073.9|7079.4|7073.4|7079.9|7073.9|7079.4|7073.4|0
1645594510000|2022-02-23 05:35:10|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1645594520000|2022-02-23 05:35:20|7081.4|7075.4|7082.4|7076.4|7082.4|7076.4|7081.4|7075.4|2
1645594540000|2022-02-23 05:35:40|7082.9|7076.9|7082.4|7076.4|7082.9|7076.9|7082.4|7076.4|3
1645594550000|2022-02-23 05:35:50|7081.4|7075.4|7082.4|7076.4|7082.4|7076.4|7081.4|7075.4|2
1645594560000|2022-02-23 05:36:00|7082.9|7076.9|7082.4|7076.4|7082.9|7076.9|7081.9|7075.9|0
1645594570000|2022-02-23 05:36:10|7081.9|7075.9|7081.9|7075.9|7082.9|7076.9|7081.9|7075.9|0
1645594580000|2022-02-23 05:36:20|7081.4|7075.4|7083.4|7077.4|7083.9|7077.9|7081.4|7075.4|0
1645594600000|2022-02-23 05:36:40|7082.4|7076.4|7083.4|7077.4|7083.4|7077.4|7082.4|7076.4|0
1645594610000|2022-02-23 05:36:50|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|17
1645594620000|2022-02-23 05:37:00|7081.9|7075.9|7082.4|7076.4|7082.9|7076.9|7081.9|7075.9|0
1645594630000|2022-02-23 05:37:10|7083.4|7077.4|7082.4|7076.4|7083.4|7077.4|7082.4|7076.4|0
1645594640000|2022-02-23 05:37:20|7083.9|7077.9|7082.9|7076.9|7083.9|7077.9|7082.9|7076.9|0
1645594650000|2022-02-23 05:37:30|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1645594670000|2022-02-23 05:37:50|7082.9|7076.9|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|0
1645594680000|2022-02-23 05:38:00|7084.4|7078.4|7082.4|7076.4|7084.4|7078.4|7082.4|7076.4|0
1645594700000|2022-02-23 05:38:20|7083.4|7077.4|7080.9|7074.9|7083.4|7077.4|7080.9|7074.9|0
1645594710000|2022-02-23 05:38:30|7081.4|7075.4|7082.4|7076.4|7082.9|7076.9|7081.4|7075.4|0
1645594720000|2022-02-23 05:38:40|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.4|7075.4|0
1645594730000|2022-02-23 05:38:50|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1645594740000|2022-02-23 05:39:00|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|0
1645594750000|2022-02-23 05:39:10|7082.4|7076.4|7081.4|7075.4|7082.4|7076.4|7081.4|7075.4|0
1645594790000|2022-02-23 05:39:50|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|0
1645594800000|2022-02-23 05:40:00|7081.9|7075.9|7080.9|7074.9|7081.9|7075.9|7080.9|7074.9|0
1645594810000|2022-02-23 05:40:10|7079.9|7073.9|7080.9|7074.9|7080.9|7074.9|7079.9|7073.9|1
1645594820000|2022-02-23 05:40:20|7081.4|7075.4|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645594830000|2022-02-23 05:40:30|7080.4|7074.4|7081.9|7075.9|7081.9|7075.9|7080.4|7074.4|0
1645594840000|2022-02-23 05:40:40|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|0
1645594850000|2022-02-23 05:40:50|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1645594860000|2022-02-23 05:41:00|7081.4|7075.4|7081.9|7075.9|7081.9|7075.9|7081.4|7075.4|0
1645594870000|2022-02-23 05:41:10|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|0
1645594880000|2022-02-23 05:41:20|7083.4|7077.4|7084.9|7078.9|7084.9|7078.9|7083.4|7077.4|0
1645594890000|2022-02-23 05:41:30|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7083.9|7077.9|0
1645594900000|2022-02-23 05:41:40|7084.9|7078.9|7082.4|7076.4|7084.9|7078.9|7081.9|7075.9|9
1645594910000|2022-02-23 05:41:50|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|0
1645594920000|2022-02-23 05:42:00|7081.9|7075.9|7080.4|7074.4|7081.9|7075.9|7080.4|7074.4|0
1645594930000|2022-02-23 05:42:10|7080.9|7074.9|7081.9|7075.9|7081.9|7075.9|7080.4|7074.4|0
1645594940000|2022-02-23 05:42:20|7081.4|7075.4|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645594950000|2022-02-23 05:42:30|7081.9|7075.9|7080.9|7074.9|7081.9|7075.9|7080.4|7074.4|0
1645594960000|2022-02-23 05:42:40|7082.9|7076.9|7083.4|7077.4|7084.4|7078.4|7082.9|7076.9|0
1645594970000|2022-02-23 05:42:50|7083.9|7077.9|7083.4|7077.4|7084.4|7078.4|7083.4|7077.4|0
1645594980000|2022-02-23 05:43:00|7083.9|7077.9|7082.4|7076.4|7083.9|7077.9|7082.4|7076.4|0
1645594990000|2022-02-23 05:43:10|7081.9|7075.9|7081.9|7075.9|7082.4|7076.4|7081.9|7075.9|0
1645595000000|2022-02-23 05:43:20|7082.4|7076.4|7084.4|7078.4|7084.4|7078.4|7082.4|7076.4|43
1645595010000|2022-02-23 05:43:30|||||||||1
1645595020000|2022-02-23 05:43:40|||||||||10
1645595030000|2022-02-23 05:43:50|7082.9|7076.9|7081.9|7075.9|7082.9|7076.9|7081.9|7075.9|5
1645595040000|2022-02-23 05:44:00|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1645595050000|2022-02-23 05:44:10|7083.9|7077.9|7083.4|7077.4|7083.9|7077.9|7082.9|7076.9|1
1645595060000|2022-02-23 05:44:20|7083.9|7077.9|7083.4|7077.4|7083.9|7077.9|7082.9|7076.9|0
1645595070000|2022-02-23 05:44:30|7082.9|7076.9|7084.9|7078.9|7084.9|7078.9|7082.9|7076.9|0
1645595090000|2022-02-23 05:44:50|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1645595100000|2022-02-23 05:45:00|7083.9|7077.9|7084.9|7078.9|7084.9|7078.9|7083.4|7077.4|0
1645595110000|2022-02-23 05:45:10|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1645595130000|2022-02-23 05:45:30|7085.9|7079.9|7085.4|7079.4|7086.9|7080.9|7085.4|7079.4|3
1645595140000|2022-02-23 05:45:40|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|7085.4|7079.4|0
1645595150000|2022-02-23 05:45:50|7086.4|7080.4|7085.9|7079.9|7086.9|7080.9|7085.4|7079.4|0
1645595160000|2022-02-23 05:46:00|7086.4|7080.4|7085.9|7079.9|7086.4|7080.4|7085.9|7079.9|0
1645595170000|2022-02-23 05:46:10|7086.9|7080.9|7086.4|7080.4|7086.9|7080.9|7086.4|7080.4|0
1645595180000|2022-02-23 05:46:20|7085.9|7079.9|7086.9|7080.9|7086.9|7080.9|7085.9|7079.9|0
1645595190000|2022-02-23 05:46:30|||||||||15
1645595200000|2022-02-23 05:46:40|7086.4|7080.4|7086.4|7080.4|7086.9|7080.9|7086.4|7080.4|0
1645595210000|2022-02-23 05:46:50|7085.9|7079.9|7086.9|7080.9|7086.9|7080.9|7085.9|7079.9|0
1645595220000|2022-02-23 05:47:00|7085.9|7079.9|7085.4|7079.4|7086.9|7080.9|7085.4|7079.4|1
1645595230000|2022-02-23 05:47:10|7083.9|7077.9|7084.4|7078.4|7085.4|7079.4|7083.9|7077.9|0
1645595240000|2022-02-23 05:47:20|7084.9|7078.9|7085.9|7079.9|7086.4|7080.4|7084.4|7078.4|0
1645595250000|2022-02-23 05:47:30|7086.4|7080.4|7085.9|7079.9|7086.4|7080.4|7085.9|7079.9|0
1645595280000|2022-02-23 05:48:00|7086|7080|7085.9|7079.9|7087.4|7081.4|7085.9|7079.9|0
1645595290000|2022-02-23 05:48:10|7085.4|7079.4|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645595300000|2022-02-23 05:48:20|7084.4|7078.4|7083.9|7077.9|7084.4|7078.4|7083.4|7077.4|0
1645595310000|2022-02-23 05:48:30|7082.9|7076.9|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|0
1645595320000|2022-02-23 05:48:40|7082.9|7076.9|7082.4|7076.4|7083.4|7077.4|7082.4|7076.4|0
1645595330000|2022-02-23 05:48:50|7081.9|7075.9|7083.4|7077.4|7083.4|7077.4|7081.9|7075.9|0
1645595340000|2022-02-23 05:49:00|7082.9|7076.9|7082.9|7076.9|7083.4|7077.4|7081.9|7075.9|0
1645595350000|2022-02-23 05:49:10|7083.4|7077.4|7082.9|7076.9|7083.4|7077.4|7082.9|7076.9|0
1645595360000|2022-02-23 05:49:20|7081.9|7075.9|7082.4|7076.4|7082.4|7076.4|7081.9|7075.9|0
1645595370000|2022-02-23 05:49:30|7082.9|7076.9|7081.9|7075.9|7082.9|7076.9|7081.9|7075.9|0
1645595380000|2022-02-23 05:49:40|7082.9|7076.9|7083.4|7077.4|7083.9|7077.9|7082.4|7076.4|0
1645595390000|2022-02-23 05:49:50|7082.9|7076.9|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|0
1645595400000|2022-02-23 05:50:00|7082.9|7076.9|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|0
1645595420000|2022-02-23 05:50:20|7082.9|7076.9|7083.4|7077.4|7083.4|7077.4|7082.4|7076.4|0
1645595440000|2022-02-23 05:50:40|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1645595450000|2022-02-23 05:50:50|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|0
1645595460000|2022-02-23 05:51:00|7083.4|7077.4|7083.4|7077.4|7083.9|7077.9|7082.9|7076.9|0
1645595470000|2022-02-23 05:51:10|7082.9|7076.9|7083.9|7077.9|7083.9|7077.9|7082.9|7076.9|0
1645595480000|2022-02-23 05:51:20|7084.9|7078.9|7083.9|7077.9|7084.9|7078.9|7083.9|7077.9|0
1645595490000|2022-02-23 05:51:30|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1645595500000|2022-02-23 05:51:40|7083.9|7077.9|7084.4|7078.4|7084.9|7078.9|7083.9|7077.9|0
1645595510000|2022-02-23 05:51:50|7083.4|7077.4|7085.9|7079.9|7085.9|7079.9|7083.4|7077.4|0
1645595520000|2022-02-23 05:52:00|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|0
1645595530000|2022-02-23 05:52:10|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1645595550000|2022-02-23 05:52:30|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1645595560000|2022-02-23 05:52:40|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1645595570000|2022-02-23 05:52:50|7087.9|7081.9|7088.4|7082.4|7088.4|7082.4|7087.9|7081.9|0
1645595580000|2022-02-23 05:53:00|7088.9|7082.9|7088.4|7082.4|7088.9|7082.9|7088.4|7082.4|1
1645595590000|2022-02-23 05:53:10|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1645595600000|2022-02-23 05:53:20|7088.9|7082.9|7090.9|7084.9|7090.9|7084.9|7088.9|7082.9|22
1645595610000|2022-02-23 05:53:30|7091.9|7085.9|7091.9|7085.9|7092.4|7086.4|7091.9|7085.9|0
1645595620000|2022-02-23 05:53:40|7092.4|7086.4|7091.4|7085.4|7092.4|7086.4|7091.4|7085.4|0
1645595640000|2022-02-23 05:54:00|7090.9|7084.9|7090.4|7084.4|7090.9|7084.9|7090.4|7084.4|0
1645595650000|2022-02-23 05:54:10|7089.4|7083.4|7089.9|7083.9|7090.4|7084.4|7089.4|7083.4|0
1645595670000|2022-02-23 05:54:30|7090.4|7084.4|7089.9|7083.9|7090.4|7084.4|7089.9|7083.9|0
1645595680000|2022-02-23 05:54:40|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1645595690000|2022-02-23 05:54:50|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|0
1645595710000|2022-02-23 05:55:10|7091.4|7085.4|7090.9|7084.9|7091.4|7085.4|7090.4|7084.4|0
1645595720000|2022-02-23 05:55:20|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|0
1645595730000|2022-02-23 05:55:30|7090.9|7084.9|7089.4|7083.4|7090.9|7084.9|7089.4|7083.4|0
1645595740000|2022-02-23 05:55:40|7089.9|7083.9|7089.9|7083.9|7090.4|7084.4|7089.9|7083.9|0
1645595750000|2022-02-23 05:55:50|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1645595760000|2022-02-23 05:56:00|7089.9|7083.9|7091.4|7085.4|7091.4|7085.4|7088.4|7082.4|1
1645595770000|2022-02-23 05:56:10|7091.9|7085.9|7090.9|7084.9|7091.9|7085.9|7089.4|7083.4|0
1645595780000|2022-02-23 05:56:20|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|0
1645595790000|2022-02-23 05:56:30|7090.4|7084.4|7090.4|7084.4|7090.9|7084.9|7090.4|7084.4|0
1645595800000|2022-02-23 05:56:40|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1645595810000|2022-02-23 05:56:50|7089.4|7083.4|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|0
1645595820000|2022-02-23 05:57:00|7090.4|7084.4|7089.9|7083.9|7090.4|7084.4|7089.9|7083.9|0
1645595830000|2022-02-23 05:57:10|7089.4|7083.4|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|0
1645595840000|2022-02-23 05:57:20|7090.4|7084.4|7090.4|7084.4|7090.9|7084.9|7090.4|7084.4|0
1645595850000|2022-02-23 05:57:30|7090.9|7084.9|7091.4|7085.4|7091.9|7085.9|7090.9|7084.9|1
1645595860000|2022-02-23 05:57:40|7090.9|7084.9|7091.9|7085.9|7091.9|7085.9|7090.9|7084.9|0
1645595880000|2022-02-23 05:58:00|7092.4|7086.4|7093.4|7087.4|7093.9|7087.9|7092.4|7086.4|0
1645595890000|2022-02-23 05:58:10|7093.9|7087.9|7093.9|7087.9|7095.4|7089.4|7093.9|7087.9|0
1645595900000|2022-02-23 05:58:20|7094.9|7088.9|7096.4|7090.4|7096.9|7090.9|7094.4|7088.4|0
1645595910000|2022-02-23 05:58:30|7096.9|7090.9|7097.4|7091.4|7097.4|7091.4|7096.9|7090.9|0
1645595920000|2022-02-23 05:58:40|7098.9|7092.9|7097.9|7091.9|7098.9|7092.9|7097.9|7091.9|0
1645595940000|2022-02-23 05:59:00|7098.9|7092.9|7098.4|7092.4|7099.4|7093.4|7098.4|7092.4|0
1645595950000|2022-02-23 05:59:10|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|0
1645595960000|2022-02-23 05:59:20|7098.4|7092.4|7098.4|7092.4|7098.9|7092.9|7097.5|7091.5|3
1645595970000|2022-02-23 05:59:30|7099.9|7093.9|7099.4|7093.4|7099.9|7093.9|7099.4|7093.4|8
1645595980000|2022-02-23 05:59:40|7099.9|7093.9|7100.4|7094.4|7100.9|7094.9|7099.9|7093.9|0
1645595990000|2022-02-23 05:59:50|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|0
1645596000000|2022-02-23 06:00:00|7099.9|7093.9|7099.4|7093.4|7099.9|7093.9|7099.4|7093.4|5
1645596010000|2022-02-23 06:00:10|7099.9|7093.9|7100.4|7094.4|7100.9|7094.9|7099.9|7093.9|0
1645596020000|2022-02-23 06:00:20|7101.4|7095.4|7102.4|7096.4|7102.9|7096.9|7101.4|7095.4|1
1645596040000|2022-02-23 06:00:40|7101.9|7095.9|7102.4|7096.4|7102.9|7096.9|7101.9|7095.9|0
1645596050000|2022-02-23 06:00:50|7100.9|7094.9|7101.4|7095.4|7101.4|7095.4|7100.4|7094.4|1
1645596060000|2022-02-23 06:01:00|7100.9|7094.9|7099.4|7093.4|7100.9|7094.9|7099.4|7093.4|0
1645596070000|2022-02-23 06:01:10|7098.4|7092.4|7096.4|7090.4|7098.4|7092.4|7096.4|7090.4|0
1645596080000|2022-02-23 06:01:20|7095.9|7089.9|7095.4|7089.4|7095.9|7089.9|7095.4|7089.4|0
1645596090000|2022-02-23 06:01:30|7094.9|7088.9|7094.4|7088.4|7094.9|7088.9|7093.4|7087.4|8
1645596100000|2022-02-23 06:01:40|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|0
1645596110000|2022-02-23 06:01:50|7095.4|7089.4|7093.9|7087.9|7095.4|7089.4|7093.9|7087.9|0
1645596120000|2022-02-23 06:02:00|7093.4|7087.4|7092.4|7086.4|7093.9|7087.9|7092.4|7086.4|0
1645596130000|2022-02-23 06:02:10|7091.9|7085.9|7092.9|7086.9|7092.9|7086.9|7091.9|7085.9|0
1645596140000|2022-02-23 06:02:20|7092.4|7086.4|7093.4|7087.4|7093.4|7087.4|7092.4|7086.4|0
1645596150000|2022-02-23 06:02:30|7093.9|7087.9|7093.4|7087.4|7093.9|7087.9|7092.9|7086.9|0
1645596160000|2022-02-23 06:02:40|7093.9|7087.9|7094.4|7088.4|7094.9|7088.9|7093.9|7087.9|1
1645596170000|2022-02-23 06:02:50|7094.9|7088.9|7094.4|7088.4|7095.4|7089.4|7094.4|7088.4|0
1645596180000|2022-02-23 06:03:00|7094.9|7088.9|7096.4|7090.4|7097.4|7091.4|7094.9|7088.9|0
1645596190000|2022-02-23 06:03:10|7096.9|7090.9|7097.4|7091.4|7097.4|7091.4|7096.9|7090.9|0
1645596200000|2022-02-23 06:03:20|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1645596210000|2022-02-23 06:03:30|7096.4|7090.4|7095.9|7089.9|7096.4|7090.4|7095.4|7089.4|0
1645596220000|2022-02-23 06:03:40|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1645596230000|2022-02-23 06:03:50|7094.9|7088.9|7094.9|7088.9|7096.4|7090.4|7094.9|7088.9|1
1645596240000|2022-02-23 06:04:00|7094.4|7088.4|7093.4|7087.4|7094.9|7088.9|7093.4|7087.4|1
1645596260000|2022-02-23 06:04:20|7092.9|7086.9|7093.4|7087.4|7093.4|7087.4|7092.9|7086.9|0
1645596270000|2022-02-23 06:04:30|7093.9|7087.9|7094.4|7088.4|7094.4|7088.4|7093.9|7087.9|0
1645596280000|2022-02-23 06:04:40|7095.4|7089.4|7095.4|7089.4|7095.9|7089.9|7094.9|7088.9|0
1645596290000|2022-02-23 06:04:50|7094.9|7088.9|7094.9|7088.9|7095.4|7089.4|7094.4|7088.4|0
1645596300000|2022-02-23 06:05:00|7093.9|7087.9|7093.4|7087.4|7094.9|7088.9|7093.4|7087.4|1
1645596310000|2022-02-23 06:05:10|7092.9|7086.9|7092.9|7086.9|7093.9|7087.9|7092.9|7086.9|1
1645596320000|2022-02-23 06:05:20|7092.4|7086.4|7091.9|7085.9|7092.4|7086.4|7091.9|7085.9|12
1645596330000|2022-02-23 06:05:30|7091.4|7085.4|7091.9|7085.9|7091.9|7085.9|7091.4|7085.4|0
1645596340000|2022-02-23 06:05:40|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|0
1645596360000|2022-02-23 06:06:00|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|0
1645596370000|2022-02-23 06:06:10|7092.9|7086.9|7093.4|7087.4|7093.4|7087.4|7092.9|7086.9|0
1645596380000|2022-02-23 06:06:20|7092.9|7086.9|7092.9|7086.9|7092.9|7086.9|7092.9|7086.9|0
1645596390000|2022-02-23 06:06:30|7092.4|7086.4|7093.4|7087.4|7093.4|7087.4|7092.4|7086.4|1
1645596400000|2022-02-23 06:06:40|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|0
1645596410000|2022-02-23 06:06:50|7095.4|7089.4|7095.9|7089.9|7095.9|7089.9|7095.4|7089.4|0
1645596420000|2022-02-23 06:07:00|7096.4|7090.4|7096.4|7090.4|7097.4|7091.4|7096.4|7090.4|1
1645596440000|2022-02-23 06:07:20|7095.9|7089.9|7095.9|7089.9|7096.4|7090.4|7095.9|7089.9|0
1645596450000|2022-02-23 06:07:30|7095.4|7089.4|7098.4|7092.4|7098.4|7092.4|7095.4|7089.4|19
1645596470000|2022-02-23 06:07:50|7097.9|7091.9|7096.9|7090.9|7097.9|7091.9|7096.4|7090.4|38
1645596480000|2022-02-23 06:08:00|7097.4|7091.4|7095.4|7089.4|7097.4|7091.4|7095.4|7089.4|0
1645596490000|2022-02-23 06:08:10|7095.9|7089.9|7094.9|7088.9|7096.9|7090.9|7094.9|7088.9|0
1645596500000|2022-02-23 06:08:20|7095.9|7089.9|7096.9|7090.9|7096.9|7090.9|7095.4|7089.4|1
1645596510000|2022-02-23 06:08:30|7096.4|7090.4|7096.4|7090.4|7096.9|7090.9|7095.9|7089.9|0
1645596520000|2022-02-23 06:08:40|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|0
1645596530000|2022-02-23 06:08:50|7093.4|7087.4|7094.9|7088.9|7094.9|7088.9|7093.4|7087.4|0
1645596540000|2022-02-23 06:09:00|7093.9|7087.9|7092.4|7086.4|7093.9|7087.9|7091.9|7085.9|8
1645596550000|2022-02-23 06:09:10|7091.9|7085.9|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1645596560000|2022-02-23 06:09:20|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|1
1645596570000|2022-02-23 06:09:30|7089.4|7083.4|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|0
1645596580000|2022-02-23 06:09:40|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1645596600000|2022-02-23 06:10:00|7091.4|7085.4|7090.4|7084.4|7091.4|7085.4|7090.4|7084.4|10
1645596610000|2022-02-23 06:10:10|7088.9|7082.9|7090.4|7084.4|7090.4|7084.4|7088.9|7082.9|0
1645596620000|2022-02-23 06:10:20|7089.9|7083.9|7090.4|7084.4|7090.4|7084.4|7089.4|7083.4|0
1645596630000|2022-02-23 06:10:30|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|0
1645596640000|2022-02-23 06:10:40|7090.4|7084.4|7089.9|7083.9|7090.4|7084.4|7089.9|7083.9|0
1645596650000|2022-02-23 06:10:50|7089.4|7083.4|7089.4|7083.4|7090.4|7084.4|7089.4|7083.4|0
1645596660000|2022-02-23 06:11:00|7090.4|7084.4|7089.9|7083.9|7090.4|7084.4|7089.9|7083.9|0
1645596670000|2022-02-23 06:11:10|7089.4|7083.4|7087.9|7081.9|7089.4|7083.4|7087.9|7081.9|0
1645596680000|2022-02-23 06:11:20|7088.4|7082.4|7087.9|7081.9|7088.4|7082.4|7087.9|7081.9|0
1645596690000|2022-02-23 06:11:30|7088.4|7082.4|7087.9|7081.9|7088.4|7082.4|7087.9|7081.9|0
1645596700000|2022-02-23 06:11:40|7088.4|7082.4|7087.9|7081.9|7088.4|7082.4|7087.9|7081.9|0
1645596720000|2022-02-23 06:12:00|7088.4|7082.4|7086.9|7080.9|7088.4|7082.4|7086.9|7080.9|0
1645596730000|2022-02-23 06:12:10|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1645596740000|2022-02-23 06:12:20|7088.4|7082.4|7089.4|7083.4|7089.4|7083.4|7088.4|7082.4|0
1645596750000|2022-02-23 06:12:30|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.4|7082.4|0
1645596760000|2022-02-23 06:12:40|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1645596780000|2022-02-23 06:13:00|7089.9|7083.9|7090.4|7084.4|7090.4|7084.4|7089.9|7083.9|10
1645596790000|2022-02-23 06:13:10|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1645596800000|2022-02-23 06:13:20|7090.4|7084.4|7090.9|7084.9|7090.9|7084.9|7090.4|7084.4|0
1645596810000|2022-02-23 06:13:30|7090.4|7084.4|7091.4|7085.4|7091.4|7085.4|7090.4|7084.4|0
1645596820000|2022-02-23 06:13:40|7090.4|7084.4|7089.4|7083.4|7090.4|7084.4|7088.9|7082.9|0
1645596830000|2022-02-23 06:13:50|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|0
1645596840000|2022-02-23 06:14:00|7090.9|7084.9|7091.4|7085.4|7091.4|7085.4|7090.9|7084.9|0
1645596850000|2022-02-23 06:14:10|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|0
1645596860000|2022-02-23 06:14:20|7092.9|7086.9|7092.9|7086.9|7093.4|7087.4|7092.4|7086.4|0
1645596870000|2022-02-23 06:14:30|7092.4|7086.4|7092.9|7086.9|7092.9|7086.9|7092.4|7086.4|0
1645596880000|2022-02-23 06:14:40|7091.9|7085.9|7091.4|7085.4|7092.4|7086.4|7091.4|7085.4|1
1645596890000|2022-02-23 06:14:50|7092.4|7086.4|7091.9|7085.9|7092.4|7086.4|7090.9|7084.9|1
1645596900000|2022-02-23 06:15:00|7092.4|7086.4|7091.4|7085.4|7093.4|7087.4|7091.4|7085.4|0
1645596910000|2022-02-23 06:15:10|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|0
1645596920000|2022-02-23 06:15:20|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|1
1645596960000|2022-02-23 06:16:00|7092.4|7086.4|7091.4|7085.4|7092.4|7086.4|7091.4|7085.4|0
1645596970000|2022-02-23 06:16:10|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|0
1645596980000|2022-02-23 06:16:20|7091.4|7085.4|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1645596990000|2022-02-23 06:16:30|7091.9|7085.9|7092.4|7086.4|7092.4|7086.4|7091.9|7085.9|0
1645597000000|2022-02-23 06:16:40|7092.9|7086.9|7091.9|7085.9|7093.9|7087.9|7091.9|7085.9|1
1645597010000|2022-02-23 06:16:50|7091.4|7085.4|7091.4|7085.4|7092.4|7086.4|7091.4|7085.4|0
1645597020000|2022-02-23 06:17:00|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|0
1645597030000|2022-02-23 06:17:10|7090.4|7084.4|7089.4|7083.4|7090.4|7084.4|7089.4|7083.4|0
1645597040000|2022-02-23 06:17:20|7090.4|7084.4|7091.9|7085.9|7091.9|7085.9|7090.4|7084.4|0
1645597050000|2022-02-23 06:17:30|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7090.9|7084.9|0
1645597070000|2022-02-23 06:17:50|7091.9|7085.9|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1645597080000|2022-02-23 06:18:00|7090.9|7084.9|7091.4|7085.4|7091.4|7085.4|7090.9|7084.9|0
1645597090000|2022-02-23 06:18:10|7092.4|7086.4|7093.4|7087.4|7093.4|7087.4|7091.4|7085.4|0
1645597100000|2022-02-23 06:18:20|7092.9|7086.9|7092.9|7086.9|7093.9|7087.9|7092.9|7086.9|0
1645597110000|2022-02-23 06:18:30|7092.4|7086.4|7090.4|7084.4|7092.9|7086.9|7090.4|7084.4|0
1645597120000|2022-02-23 06:18:40|7089.9|7083.9|7090.4|7084.4|7090.9|7084.9|7089.9|7083.9|0
1645597130000|2022-02-23 06:18:50|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|0
1645597140000|2022-02-23 06:19:00|7091.4|7085.4|7092.4|7086.4|7092.4|7086.4|7091.4|7085.4|0
1645597150000|2022-02-23 06:19:10|7092.9|7086.9|7092.4|7086.4|7092.9|7086.9|7092.4|7086.4|0
1645597160000|2022-02-23 06:19:20|7093.4|7087.4|7092.9|7086.9|7093.9|7087.9|7092.4|7086.4|0
1645597170000|2022-02-23 06:19:30|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|0
1645597180000|2022-02-23 06:19:40|7092.9|7086.9|7093.9|7087.9|7093.9|7087.9|7092.9|7086.9|0
1645597190000|2022-02-23 06:19:50|7093.4|7087.4|7093.9|7087.9|7093.9|7087.9|7093.4|7087.4|0
1645597200000|2022-02-23 06:20:00|7092.9|7086.9|7092.4|7086.4|7093.4|7087.4|7091.9|7085.9|0
1645597240000|2022-02-23 06:20:40|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|0
1645597260000|2022-02-23 06:21:00|7091.4|7085.4|7090.4|7084.4|7091.4|7085.4|7090.4|7084.4|0
1645597280000|2022-02-23 06:21:20|7089.9|7083.9|7089.4|7083.4|7090.4|7084.4|7088.9|7082.9|0
1645597290000|2022-02-23 06:21:30|7089.9|7083.9|7089.4|7083.4|7089.9|7083.9|7089.4|7083.4|0
1645597300000|2022-02-23 06:21:40|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1645597310000|2022-02-23 06:21:50|7090.9|7084.9|7089.4|7083.4|7090.9|7084.9|7089.4|7083.4|0
1645597320000|2022-02-23 06:22:00|7088.9|7082.9|7088.4|7082.4|7088.9|7082.9|7088.4|7082.4|0
1645597330000|2022-02-23 06:22:10|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|0
1645597340000|2022-02-23 06:22:20|7088.4|7082.4|7088.9|7082.9|7088.9|7082.9|7088.4|7082.4|0
1645597350000|2022-02-23 06:22:30|7087.9|7081.9|7089.9|7083.9|7089.9|7083.9|7087.9|7081.9|0
1645597360000|2022-02-23 06:22:40|7089.4|7083.4|7089.4|7083.4|7089.9|7083.9|7089.4|7083.4|0
1645597370000|2022-02-23 06:22:50|7088.9|7082.9|7088.9|7082.9|7089.4|7083.4|7088.9|7082.9|0
1645597380000|2022-02-23 06:23:00|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1645597390000|2022-02-23 06:23:10|7089.9|7083.9|7089.4|7083.4|7089.9|7083.9|7089.4|7083.4|0
1645597400000|2022-02-23 06:23:20|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|0
1645597410000|2022-02-23 06:23:30|7088.4|7082.4|7087.9|7081.9|7088.4|7082.4|7087.4|7081.4|0
1645597420000|2022-02-23 06:23:40|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1645597440000|2022-02-23 06:24:00|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1645597450000|2022-02-23 06:24:10|7087.4|7081.4|7086.9|7080.9|7087.4|7081.4|7086.9|7080.9|0
1645597460000|2022-02-23 06:24:20|7086.4|7080.4|7086.9|7080.9|7086.9|7080.9|7086.4|7080.4|2
1645597470000|2022-02-23 06:24:30|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1645597480000|2022-02-23 06:24:40|7087.9|7081.9|7087.9|7081.9|7088.4|7082.4|7087.9|7081.9|0
1645597490000|2022-02-23 06:24:50|7088.4|7082.4|7087.4|7081.4|7088.4|7082.4|7087.4|7081.4|0
1645597500000|2022-02-23 06:25:00|7086.9|7080.9|7086.4|7080.4|7086.9|7080.9|7086.4|7080.4|0
1645597510000|2022-02-23 06:25:10|7086.9|7080.9|7087.4|7081.4|7087.4|7081.4|7086.9|7080.9|0
1645597520000|2022-02-23 06:25:20|7087.9|7081.9|7088.4|7082.4|7088.9|7082.9|7087.9|7081.9|0
1645597530000|2022-02-23 06:25:30|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|0
1645597540000|2022-02-23 06:25:40|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1645597550000|2022-02-23 06:25:50|7088.9|7082.9|7088.9|7082.9|7089.4|7083.4|7088.9|7082.9|0
1645597560000|2022-02-23 06:26:00|7088.4|7082.4|7087.4|7081.4|7088.4|7082.4|7087.4|7081.4|0
1645597570000|2022-02-23 06:26:10|7086.9|7080.9|7084.4|7078.4|7086.9|7080.9|7084.4|7078.4|17
1645597580000|2022-02-23 06:26:20|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7084.4|7078.4|0
1645597590000|2022-02-23 06:26:30|7084.9|7078.9|7084.4|7078.4|7084.9|7078.9|7084.4|7078.4|0
1645597600000|2022-02-23 06:26:40|7083.9|7077.9|7083.4|7077.4|7083.9|7077.9|7083.4|7077.4|0
1645597610000|2022-02-23 06:26:50|7082.9|7076.9|7083.4|7077.4|7084.4|7078.4|7082.9|7076.9|0
1645597620000|2022-02-23 06:27:00|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7082.9|7076.9|0
1645597630000|2022-02-23 06:27:10|7083.4|7077.4|7083.4|7077.4|7083.9|7077.9|7082.9|7076.9|0
1645597650000|2022-02-23 06:27:30|7082.9|7076.9|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|0
1645597660000|2022-02-23 06:27:40|7082.9|7076.9|7083.9|7077.9|7083.9|7077.9|7082.9|7076.9|0
1645597670000|2022-02-23 06:27:50|7084.9|7078.9|7082.9|7076.9|7084.9|7078.9|7082.9|7076.9|0
1645597680000|2022-02-23 06:28:00|7082.4|7076.4|7083.9|7077.9|7083.9|7077.9|7082.4|7076.4|2
1645597690000|2022-02-23 06:28:10|7084.4|7078.4|7083.9|7077.9|7084.4|7078.4|7083.9|7077.9|0
1645597700000|2022-02-23 06:28:20|7084.9|7078.9|7085.4|7079.4|7085.4|7079.4|7084.4|7078.4|0
1645597710000|2022-02-23 06:28:30|7086.4|7080.4|7084.9|7078.9|7086.9|7080.9|7084.9|7078.9|0
1645597720000|2022-02-23 06:28:40|7085.4|7079.4|7086.4|7080.4|7086.9|7080.9|7085.4|7079.4|0
1645597730000|2022-02-23 06:28:50|7086.9|7080.9|7086.4|7080.4|7086.9|7080.9|7086.4|7080.4|0
1645597740000|2022-02-23 06:29:00|7086.9|7080.9|7087.4|7081.4|7087.4|7081.4|7086.4|7080.4|0
1645597750000|2022-02-23 06:29:10|7087.9|7081.9|7089.4|7083.4|7089.4|7083.4|7087.4|7081.4|0
1645597760000|2022-02-23 06:29:20|7088.9|7082.9|7088.9|7082.9|7089.4|7083.4|7088.4|7082.4|0
1645597770000|2022-02-23 06:29:30|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1645597780000|2022-02-23 06:29:40|7088.4|7082.4|7087.4|7081.4|7088.4|7082.4|7087.4|7081.4|0
1645597790000|2022-02-23 06:29:50|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|0
1645597800000|2022-02-23 06:30:00|7084.9|7078.9|7086.4|7080.4|7086.4|7080.4|7084.9|7078.9|0
1645597810000|2022-02-23 06:30:10|7084.9|7078.9|7086.4|7080.4|7086.4|7080.4|7084.9|7078.9|0
1645597820000|2022-02-23 06:30:20|7085.4|7079.4|7084.4|7078.4|7085.9|7079.9|7083.9|7077.9|0
1645597830000|2022-02-23 06:30:30|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7082.4|7076.4|0
1645597840000|2022-02-23 06:30:40|7082.9|7076.9|7082.4|7076.4|7082.9|7076.9|7082.4|7076.4|1
1645597850000|2022-02-23 06:30:50|7081.9|7075.9|7082.4|7076.4|7082.9|7076.9|7081.9|7075.9|0
1645597860000|2022-02-23 06:31:00|7081.9|7075.9|7082.4|7076.4|7082.4|7076.4|7081.9|7075.9|0
1645597870000|2022-02-23 06:31:10|7081.9|7075.9|7081.9|7075.9|7082.9|7076.9|7081.9|7075.9|0
1645597890000|2022-02-23 06:31:30|7080.9|7074.9|7081.9|7075.9|7081.9|7075.9|7080.9|7074.9|0
1645597900000|2022-02-23 06:31:40|7080.4|7074.4|7081.4|7075.4|7081.4|7075.4|7080.4|7074.4|2
1645597910000|2022-02-23 06:31:50|7081.9|7075.9|7080.4|7074.4|7082.4|7076.4|7080.4|7074.4|0
1645597940000|2022-02-23 06:32:20|7079.9|7073.9|7080.4|7074.4|7080.4|7074.4|7079.9|7073.9|4
1645597950000|2022-02-23 06:32:30|7080.9|7074.9|7081.9|7075.9|7081.9|7075.9|7080.4|7074.4|0
1645597970000|2022-02-23 06:32:50|7082.4|7076.4|7081.9|7075.9|7082.4|7076.4|7081.9|7075.9|0
1645597980000|2022-02-23 06:33:00|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7081.9|7075.9|0
1645597990000|2022-02-23 06:33:10|7081.9|7075.9|7082.4|7076.4|7082.4|7076.4|7081.9|7075.9|0
1645598000000|2022-02-23 06:33:20|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645598010000|2022-02-23 06:33:30|7081.9|7075.9|7084.4|7078.4|7084.4|7078.4|7081.9|7075.9|0
1645598020000|2022-02-23 06:33:40|7085.4|7079.4|7085.4|7079.4|7085.9|7079.9|7084.4|7078.4|0
1645598030000|2022-02-23 06:33:50|7085.9|7079.9|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645598050000|2022-02-23 06:34:10|7085.9|7079.9|7087.4|7081.4|7087.4|7081.4|7085.4|7079.4|0
1645598060000|2022-02-23 06:34:20|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1645598070000|2022-02-23 06:34:30|7086.4|7080.4|7086.9|7080.9|7086.9|7080.9|7086.4|7080.4|0
1645598080000|2022-02-23 06:34:40|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|0
1645598090000|2022-02-23 06:34:50|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1645598100000|2022-02-23 06:35:00|7085.9|7079.9|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645598110000|2022-02-23 06:35:10|7085.9|7079.9|7086.9|7080.9|7086.9|7080.9|7085.9|7079.9|0
1645598120000|2022-02-23 06:35:20|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|7084.9|7078.9|0
1645598130000|2022-02-23 06:35:30|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1645598140000|2022-02-23 06:35:40|7085.9|7079.9|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645598150000|2022-02-23 06:35:50|7085.9|7079.9|7086.9|7080.9|7087.4|7081.4|7084.9|7078.9|0
1645598180000|2022-02-23 06:36:20|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1645598190000|2022-02-23 06:36:30|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1645598200000|2022-02-23 06:36:40|7090.9|7084.9|7091.9|7085.9|7091.9|7085.9|7090.4|7084.4|5
1645598210000|2022-02-23 06:36:50|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|7090.4|7084.4|0
1645598220000|2022-02-23 06:37:00|7091.9|7085.9|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1645598230000|2022-02-23 06:37:10|7091.9|7085.9|7093.9|7087.9|7093.9|7087.9|7091.4|7085.4|0
1645598250000|2022-02-23 06:37:30|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|0
1645598260000|2022-02-23 06:37:40|7094.9|7088.9|7094.4|7088.4|7094.9|7088.9|7094.4|7088.4|0
1645598270000|2022-02-23 06:37:50|7094.9|7088.9|7094.4|7088.4|7094.9|7088.9|7094.4|7088.4|0
1645598280000|2022-02-23 06:38:00|7095.9|7089.9|7096.4|7090.4|7096.4|7090.4|7095.9|7089.9|0
1645598300000|2022-02-23 06:38:20|7096.9|7090.9|7096.4|7090.4|7097.4|7091.4|7096.4|7090.4|0
1645598310000|2022-02-23 06:38:30|7095.9|7089.9|7096.4|7090.4|7096.9|7090.9|7095.9|7089.9|0
1645598320000|2022-02-23 06:38:40|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|0
1645598340000|2022-02-23 06:39:00|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7096.4|7090.4|0
1645598350000|2022-02-23 06:39:10|7096.9|7090.9|7097.4|7091.4|7097.4|7091.4|7096.9|7090.9|1
1645598360000|2022-02-23 06:39:20|7096.4|7090.4|7096.9|7090.9|7097.4|7091.4|7095.9|7089.9|1
1645598370000|2022-02-23 06:39:30|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|0
1645598380000|2022-02-23 06:39:40|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1645598400000|2022-02-23 06:40:00|||||||||2
1645598410000|2022-02-23 06:40:10|||||||||2
1645598430000|2022-02-23 06:40:30|7097.4|7091.4|7098.9|7092.9|7098.9|7092.9|7097.4|7091.4|0
1645598440000|2022-02-23 06:40:40|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|7098.9|7092.9|0
1645598450000|2022-02-23 06:40:50|7098.9|7092.9|7098.9|7092.9|7098.9|7092.9|7098.9|7092.9|0
1645598460000|2022-02-23 06:41:00|7095.9|7089.9|7093.4|7087.4|7096.4|7090.4|7093.4|7087.4|3
1645598470000|2022-02-23 06:41:10|7092.9|7086.9|7092.9|7086.9|7092.9|7086.9|7092.4|7086.4|1
1645598480000|2022-02-23 06:41:20|7092.4|7086.4|7092.4|7086.4|7093.4|7087.4|7092.4|7086.4|0
1645598490000|2022-02-23 06:41:30|7092.9|7086.9|7092.4|7086.4|7092.9|7086.9|7092.4|7086.4|0
1645598520000|2022-02-23 06:42:00|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7092.4|7086.4|0
1645598530000|2022-02-23 06:42:10|7092.9|7086.9|7092.4|7086.4|7092.9|7086.9|7092.4|7086.4|0
1645598540000|2022-02-23 06:42:20|7091.9|7085.9|7092.4|7086.4|7092.9|7086.9|7091.9|7085.9|0
1645598570000|2022-02-23 06:42:50|7092.9|7086.9|7092.9|7086.9|7092.9|7086.9|7092.9|7086.9|0
1645598580000|2022-02-23 06:43:00|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|0
1645598590000|2022-02-23 06:43:10|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7092.9|7086.9|0
1645598600000|2022-02-23 06:43:20|7092.9|7086.9|7092.4|7086.4|7092.9|7086.9|7092.4|7086.4|0
1645598610000|2022-02-23 06:43:30|7092.9|7086.9|7092.4|7086.4|7092.9|7086.9|7092.4|7086.4|0
1645598620000|2022-02-23 06:43:40|7091.9|7085.9|7090.4|7084.4|7091.9|7085.9|7090.4|7084.4|0
1645598630000|2022-02-23 06:43:50|7090.9|7084.9|7091.4|7085.4|7091.4|7085.4|7090.9|7084.9|0
1645598640000|2022-02-23 06:44:00|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1645598670000|2022-02-23 06:44:30|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1645598680000|2022-02-23 06:44:40|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1645598690000|2022-02-23 06:44:50|7091.9|7085.9|7092.4|7086.4|7092.4|7086.4|7091.9|7085.9|0
1645598700000|2022-02-23 06:45:00|7091.9|7085.9|7093.4|7087.4|7093.4|7087.4|7091.9|7085.9|14
1645598710000|2022-02-23 06:45:10|7093.9|7087.9|7094.4|7088.4|7094.4|7088.4|7093.4|7087.4|1
1645598720000|2022-02-23 06:45:20|7093.9|7087.9|7094.4|7088.4|7094.4|7088.4|7093.9|7087.9|0
1645598730000|2022-02-23 06:45:30|7093.9|7087.9|7092.4|7086.4|7093.9|7087.9|7092.4|7086.4|0
1645598740000|2022-02-23 06:45:40|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|0
1645598760000|2022-02-23 06:46:00|7090.4|7084.4|7090.4|7084.4|7091.4|7085.4|7090.4|7084.4|0
1645598770000|2022-02-23 06:46:10|7089.9|7083.9|7090.9|7084.9|7091.4|7085.4|7089.9|7083.9|0
1645598780000|2022-02-23 06:46:20|7091.4|7085.4|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1645598790000|2022-02-23 06:46:30|7090.9|7084.9|7091.4|7085.4|7091.4|7085.4|7090.9|7084.9|0
1645598830000|2022-02-23 06:47:10|7090.9|7084.9|7090.9|7084.9|7091.4|7085.4|7090.4|7084.4|0
1645598840000|2022-02-23 06:47:20|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1645598870000|2022-02-23 06:47:50|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1645598900000|2022-02-23 06:48:20|7088.9|7082.9|7087.9|7081.9|7088.9|7082.9|7087.9|7081.9|0
1645598930000|2022-02-23 06:48:50|7086.9|7080.9|7085.9|7079.9|7087.9|7081.9|7085.9|7079.9|0
1645598940000|2022-02-23 06:49:00|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|0
1645598950000|2022-02-23 06:49:10|7086.9|7080.9|7085.9|7079.9|7087.4|7081.4|7085.4|7079.4|0
1645598960000|2022-02-23 06:49:20|7084.9|7078.9|7085.9|7079.9|7086.4|7080.4|7084.9|7078.9|0
1645598970000|2022-02-23 06:49:30|7086.4|7080.4|7085.9|7079.9|7086.4|7080.4|7085.4|7079.4|0
1645598980000|2022-02-23 06:49:40|7086.4|7080.4|7085.9|7079.9|7086.4|7080.4|7085.4|7079.4|0
1645598990000|2022-02-23 06:49:50|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|20
1645599000000|2022-02-23 06:50:00|7085.9|7079.9|7085.4|7079.4|7086.4|7080.4|7085.4|7079.4|0
1645599010000|2022-02-23 06:50:10|7085.9|7079.9|7088.9|7082.9|7088.9|7082.9|7085.9|7079.9|20
1645599020000|2022-02-23 06:50:20|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7087.9|7081.9|0
1645599030000|2022-02-23 06:50:30|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1645599040000|2022-02-23 06:50:40|7087.4|7081.4|7087.4|7081.4|7087.9|7081.9|7087.4|7081.4|0
1645599050000|2022-02-23 06:50:50|7087.9|7081.9|7085.9|7079.9|7087.9|7081.9|7085.9|7079.9|0
1645599060000|2022-02-23 06:51:00|7086.4|7080.4|7086.9|7080.9|7087.4|7081.4|7086.4|7080.4|0
1645599070000|2022-02-23 06:51:10|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1645599080000|2022-02-23 06:51:20|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1645599090000|2022-02-23 06:51:30|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1645599100000|2022-02-23 06:51:40|7086.9|7080.9|7086.4|7080.4|7086.9|7080.9|7085.9|7079.9|0
1645599110000|2022-02-23 06:51:50|7085.9|7079.9|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645599120000|2022-02-23 06:52:00|7086.4|7080.4|7085.9|7079.9|7086.4|7080.4|7085.9|7079.9|0
1645599130000|2022-02-23 06:52:10|7085.4|7079.4|7085.9|7079.9|7085.9|7079.9|7085.4|7079.4|0
1645599140000|2022-02-23 06:52:20|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1645599150000|2022-02-23 06:52:30|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|7084.9|7078.9|0
1645599160000|2022-02-23 06:52:40|7085.4|7079.4|7085.9|7079.9|7085.9|7079.9|7085.4|7079.4|0
1645599170000|2022-02-23 06:52:50|7085.4|7079.4|7083.9|7077.9|7085.4|7079.4|7083.9|7077.9|0
1645599180000|2022-02-23 06:53:00|7083.4|7077.4|7084.4|7078.4|7084.4|7078.4|7083.4|7077.4|0
1645599190000|2022-02-23 06:53:10|7083.9|7077.9|7084.4|7078.4|7084.4|7078.4|7083.9|7077.9|0
1645599200000|2022-02-23 06:53:20|7083.9|7077.9|7084.4|7078.4|7084.4|7078.4|7083.9|7077.9|0
1645599210000|2022-02-23 06:53:30|7083.9|7077.9|7082.9|7076.9|7084.4|7078.4|7082.9|7076.9|0
1645599230000|2022-02-23 06:53:50|7084.4|7078.4|7083.9|7077.9|7084.4|7078.4|7083.9|7077.9|0
1645599240000|2022-02-23 06:54:00|7083.4|7077.4|7081.9|7075.9|7083.4|7077.4|7081.4|7075.4|0
1645599260000|2022-02-23 06:54:20|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1645599270000|2022-02-23 06:54:30|7079.9|7073.9|7081.9|7075.9|7081.9|7075.9|7079.9|7073.9|0
1645599280000|2022-02-23 06:54:40|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7081.9|7075.9|0
1645599300000|2022-02-23 06:55:00|7081.9|7075.9|7081.4|7075.4|7082.4|7076.4|7081.4|7075.4|0
1645599310000|2022-02-23 06:55:10|7080.9|7074.9|7081.4|7075.4|7081.4|7075.4|7080.4|7074.4|0
1645599320000|2022-02-23 06:55:20|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645599330000|2022-02-23 06:55:30|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645599340000|2022-02-23 06:55:40|7081.9|7075.9|7080.9|7074.9|7081.9|7075.9|7080.9|7074.9|2
1645599350000|2022-02-23 06:55:50|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1645599360000|2022-02-23 06:56:00|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645599370000|2022-02-23 06:56:10|7080.9|7074.9|7081.4|7075.4|7081.4|7075.4|7080.4|7074.4|0
1645599390000|2022-02-23 06:56:30|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|0
1645599400000|2022-02-23 06:56:40|7079.9|7073.9|7079.9|7073.9|7080.4|7074.4|7079.4|7073.4|1
1645599410000|2022-02-23 06:56:50|7079.4|7073.4|7079.4|7073.4|7080.4|7074.4|7079.4|7073.4|0
1645599420000|2022-02-23 06:57:00|7079.9|7073.9|7080.4|7074.4|7080.4|7074.4|7079.9|7073.9|0
1645599430000|2022-02-23 06:57:10|7079.9|7073.9|7079.4|7073.4|7079.9|7073.9|7079.4|7073.4|0
1645599440000|2022-02-23 06:57:20|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1645599450000|2022-02-23 06:57:30|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645599460000|2022-02-23 06:57:40|7078.9|7072.9|7079.4|7073.4|7079.9|7073.9|7078.9|7072.9|0
1645599470000|2022-02-23 06:57:50|7079.9|7073.9|7079.9|7073.9|7080.4|7074.4|7079.9|7073.9|0
1645599480000|2022-02-23 06:58:00|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7079.9|7073.9|0
1645599490000|2022-02-23 06:58:10|7078.4|7072.4|7078.9|7072.9|7079.4|7073.4|7078.4|7072.4|0
1645599500000|2022-02-23 06:58:20|7079.4|7073.4|7078.4|7072.4|7079.4|7073.4|7078.4|7072.4|1
1645599510000|2022-02-23 06:58:30|7077.9|7071.9|7078.4|7072.4|7078.4|7072.4|7077.9|7071.9|0
1645599520000|2022-02-23 06:58:40|7077.9|7071.9|7077.4|7071.4|7077.9|7071.9|7076.9|7070.9|0
1645599530000|2022-02-23 06:58:50|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|0
1645599540000|2022-02-23 06:59:00|7077.4|7071.4|7076.4|7070.4|7077.4|7071.4|7076.4|7070.4|0
1645599550000|2022-02-23 06:59:10|7075.9|7069.9|7073.9|7067.9|7075.9|7069.9|7073.4|7067.4|1
1645599560000|2022-02-23 06:59:20|7074.4|7068.4|7073.9|7067.9|7074.4|7068.4|7073.9|7067.9|0
1645599570000|2022-02-23 06:59:30|7074.4|7068.4|7074.9|7068.9|7074.9|7068.9|7073.9|7067.9|0
1645599590000|2022-02-23 06:59:50|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1645599600000|2022-02-23 07:00:00|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1645599610000|2022-02-23 07:00:10|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1645599620000|2022-02-23 07:00:20|7073.9|7067.9|7073.9|7067.9|7075.4|7069.4|7073.9|7067.9|0
1645599630000|2022-02-23 07:00:30|7074.4|7068.4|7074.9|7068.9|7074.9|7068.9|7074.4|7068.4|0
1645599640000|2022-02-23 07:00:40|7074.4|7068.4|7074.9|7068.9|7074.9|7068.9|7074.4|7068.4|0
1645599650000|2022-02-23 07:00:50|7075.4|7069.4|7074.9|7068.9|7075.4|7069.4|7074.9|7068.9|0
1645599680000|2022-02-23 07:01:20|7074.4|7068.4|7074.9|7068.9|7074.9|7068.9|7074.4|7068.4|0
1645599690000|2022-02-23 07:01:30|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1645599700000|2022-02-23 07:01:40|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|0
1645599710000|2022-02-23 07:01:50|7073.9|7067.9|7074.4|7068.4|7074.9|7068.9|7073.4|7067.4|0
1645599720000|2022-02-23 07:02:00|7072.9|7066.9|7073.4|7067.4|7073.4|7067.4|7072.9|7066.9|0
1645599740000|2022-02-23 07:02:20|7073.9|7067.9|7074.4|7068.4|7074.4|7068.4|7073.4|7067.4|0
1645599760000|2022-02-23 07:02:40|7074.9|7068.9|7073.9|7067.9|7074.9|7068.9|7073.9|7067.9|0
1645599770000|2022-02-23 07:02:50|7073.4|7067.4|7073.4|7067.4|7074.4|7068.4|7073.4|7067.4|0
1645599780000|2022-02-23 07:03:00|7073.9|7067.9|7074.4|7068.4|7074.4|7068.4|7073.9|7067.9|0
1645599790000|2022-02-23 07:03:10|7073.9|7067.9|7074.4|7068.4|7074.4|7068.4|7073.9|7067.9|0
1645599800000|2022-02-23 07:03:20|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1645599810000|2022-02-23 07:03:30|7072.9|7066.9|7072.4|7066.4|7072.9|7066.9|7072.4|7066.4|0
1645599820000|2022-02-23 07:03:40|7072.9|7066.9|7073.9|7067.9|7073.9|7067.9|7072.9|7066.9|0
1645599840000|2022-02-23 07:04:00|7073.4|7067.4|7071.4|7065.4|7073.4|7067.4|7071.4|7065.4|0
1645599850000|2022-02-23 07:04:10|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645599860000|2022-02-23 07:04:20|7072.4|7066.4|7072.9|7066.9|7072.9|7066.9|7072.4|7066.4|0
1645599870000|2022-02-23 07:04:30|7072.4|7066.4|7071.4|7065.4|7072.4|7066.4|7071.4|7065.4|0
1645599880000|2022-02-23 07:04:40|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645599890000|2022-02-23 07:04:50|7071.4|7065.4|7070.4|7064.4|7071.4|7065.4|7070.4|7064.4|2
1645599900000|2022-02-23 07:05:00|7069.9|7063.9|7071.4|7065.4|7072.4|7066.4|7069.9|7063.9|4
1645599910000|2022-02-23 07:05:10|7071.9|7065.9|7072.4|7066.4|7072.4|7066.4|7071.9|7065.9|2
1645599920000|2022-02-23 07:05:20|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|1
1645599930000|2022-02-23 07:05:30|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7071.9|7065.9|0
1645599940000|2022-02-23 07:05:40|7072.9|7066.9|7072.4|7066.4|7072.9|7066.9|7072.4|7066.4|1
1645599950000|2022-02-23 07:05:50|7070.4|7064.4|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|10
1645599960000|2022-02-23 07:06:00|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|5
1645599970000|2022-02-23 07:06:10|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|2
1645599980000|2022-02-23 07:06:20|7070.9|7064.9|7071.4|7065.4|7071.4|7065.4|7070.9|7064.9|0
1645599990000|2022-02-23 07:06:30|7071.9|7065.9|7072.9|7066.9|7072.9|7066.9|7071.9|7065.9|0
1645600010000|2022-02-23 07:06:50|7072.4|7066.4|7071.4|7065.4|7072.4|7066.4|7071.4|7065.4|0
1645600020000|2022-02-23 07:07:00|7071.9|7065.9|7072.9|7066.9|7072.9|7066.9|7071.9|7065.9|0
1645600030000|2022-02-23 07:07:10|7071.4|7065.4|7070.9|7064.9|7071.9|7065.9|7070.9|7064.9|0
1645600040000|2022-02-23 07:07:20|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645600050000|2022-02-23 07:07:30|7069.9|7063.9|7070.9|7064.9|7070.9|7064.9|7069.9|7063.9|0
1645600060000|2022-02-23 07:07:40|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645600080000|2022-02-23 07:08:00|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645600110000|2022-02-23 07:08:30|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645600120000|2022-02-23 07:08:40|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645600130000|2022-02-23 07:08:50|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1645600150000|2022-02-23 07:09:10|7072.9|7066.9|7073.4|7067.4|7073.4|7067.4|7072.9|7066.9|0
1645600170000|2022-02-23 07:09:30|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7073.4|7067.4|0
1645600200000|2022-02-23 07:10:00|7074.9|7068.9|7074.9|7068.9|7075.4|7069.4|7074.9|7068.9|0
1645600210000|2022-02-23 07:10:10|7073.9|7067.9|7073.9|7067.9|7074.4|7068.4|7073.4|7067.4|0
1645600220000|2022-02-23 07:10:20|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1645600240000|2022-02-23 07:10:40|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1645600250000|2022-02-23 07:10:50|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1645600270000|2022-02-23 07:11:10|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.4|7068.4|0
1645600280000|2022-02-23 07:11:20|7074.4|7068.4|7073.9|7067.9|7074.4|7068.4|7073.9|7067.9|0
1645600290000|2022-02-23 07:11:30|7074.4|7068.4|7074.9|7068.9|7075.4|7069.4|7074.4|7068.4|0
1645600300000|2022-02-23 07:11:40|7075.4|7069.4|7075.9|7069.9|7075.9|7069.9|7075.4|7069.4|0
1645600310000|2022-02-23 07:11:50|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1645600320000|2022-02-23 07:12:00|7076.9|7070.9|7075.4|7069.4|7076.9|7070.9|7075.4|7069.4|0
1645600340000|2022-02-23 07:12:20|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1645600350000|2022-02-23 07:12:30|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|0
1645600360000|2022-02-23 07:12:40|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1645600380000|2022-02-23 07:13:00|7074.9|7068.9|7075.9|7069.9|7075.9|7069.9|7074.9|7068.9|0
1645600390000|2022-02-23 07:13:10|7076.4|7070.4|7077.4|7071.4|7077.4|7071.4|7076.4|7070.4|0
1645600410000|2022-02-23 07:13:30|7076.4|7070.4|7075.9|7069.9|7076.9|7070.9|7075.9|7069.9|0
1645600420000|2022-02-23 07:13:40|7075.4|7069.4|7074.4|7068.4|7075.4|7069.4|7074.4|7068.4|0
1645600430000|2022-02-23 07:13:50|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|0
1645600440000|2022-02-23 07:14:00|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|0
1645600450000|2022-02-23 07:14:10|7074.4|7068.4|7073.4|7067.4|7074.4|7068.4|7073.4|7067.4|0
1645600460000|2022-02-23 07:14:20|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7073.4|7067.4|0
1645600470000|2022-02-23 07:14:30|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1645600480000|2022-02-23 07:14:40|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1645600490000|2022-02-23 07:14:50|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1645600500000|2022-02-23 07:15:00|7074.4|7068.4|7073.9|7067.9|7074.4|7068.4|7073.4|7067.4|0
1645600510000|2022-02-23 07:15:10|7073.4|7067.4|7073.9|7067.9|7073.9|7067.9|7072.9|7066.9|0
1645600540000|2022-02-23 07:15:40|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1645600550000|2022-02-23 07:15:50|7074.9|7068.9|7075.9|7069.9|7075.9|7069.9|7074.9|7068.9|0
1645600560000|2022-02-23 07:16:00|7076.4|7070.4|7076.9|7070.9|7076.9|7070.9|7076.4|7070.4|0
1645600570000|2022-02-23 07:16:10|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1645600580000|2022-02-23 07:16:20|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645600590000|2022-02-23 07:16:30|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7077.9|7071.9|0
1645600610000|2022-02-23 07:16:50|7078.9|7072.9|7078.9|7072.9|7079.9|7073.9|7078.4|7072.4|0
1645600620000|2022-02-23 07:17:00|7079.4|7073.4|7077.4|7071.4|7079.4|7073.4|7077.4|7071.4|0
1645600640000|2022-02-23 07:17:20|7076.4|7070.4|7076.4|7070.4|7076.9|7070.9|7076.4|7070.4|0
1645600660000|2022-02-23 07:17:40|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|0
1645600670000|2022-02-23 07:17:50|7076.4|7070.4|7077.9|7071.9|7077.9|7071.9|7076.4|7070.4|0
1645600680000|2022-02-23 07:18:00|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1645600690000|2022-02-23 07:18:10|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|0
1645600700000|2022-02-23 07:18:20|7077.4|7071.4|7076.9|7070.9|7077.4|7071.4|7076.4|7070.4|0
1645600740000|2022-02-23 07:19:00|7078.4|7072.4|7077.9|7071.9|7078.4|7072.4|7077.9|7071.9|0
1645600750000|2022-02-23 07:19:10|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|0
1645600770000|2022-02-23 07:19:30|7078.9|7072.9|7077.4|7071.4|7078.9|7072.9|7077.4|7071.4|0
1645600780000|2022-02-23 07:19:40|7077.9|7071.9|7077.9|7071.9|7078.4|7072.4|7077.9|7071.9|0
1645600790000|2022-02-23 07:19:50|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|0
1645600800000|2022-02-23 07:20:00|7077.9|7071.9|7078.4|7072.4|7078.9|7072.9|7076.9|7070.9|0
1645600820000|2022-02-23 07:20:20|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.4|7071.4|0
1645600840000|2022-02-23 07:20:40|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|0
1645600860000|2022-02-23 07:21:00|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|0
1645600870000|2022-02-23 07:21:10|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1645600900000|2022-02-23 07:21:40|7077.9|7071.9|7077.9|7071.9|7078.4|7072.4|7077.4|7071.4|0
1645600920000|2022-02-23 07:22:00|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|0
1645600940000|2022-02-23 07:22:20|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1645600960000|2022-02-23 07:22:40|7077.9|7071.9|7078.9|7072.9|7078.9|7072.9|7077.9|7071.9|0
1645600980000|2022-02-23 07:23:00|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|0
1645601010000|2022-02-23 07:23:30|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1645601020000|2022-02-23 07:23:40|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645601040000|2022-02-23 07:24:00|7078.4|7072.4|7077.9|7071.9|7078.4|7072.4|7077.4|7071.4|2
1645601050000|2022-02-23 07:24:10|7077.4|7071.4|7076.4|7070.4|7077.4|7071.4|7076.4|7070.4|0
1645601080000|2022-02-23 07:24:40|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1645601100000|2022-02-23 07:25:00|7077.9|7071.9|7077.4|7071.4|7077.9|7071.9|7077.4|7071.4|0
1645601110000|2022-02-23 07:25:10|7076.9|7070.9|7077.9|7071.9|7077.9|7071.9|7076.4|7070.4|2
1645601120000|2022-02-23 07:25:20|7077.4|7071.4|7077.4|7071.4|7077.9|7071.9|7077.4|7071.4|0
1645601130000|2022-02-23 07:25:30|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|0
1645601140000|2022-02-23 07:25:40|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|0
1645601160000|2022-02-23 07:26:00|7079.4|7073.4|7081.4|7075.4|7081.4|7075.4|7079.4|7073.4|0
1645601180000|2022-02-23 07:26:20|7082.9|7076.9|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|1
1645601190000|2022-02-23 07:26:30|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1645601220000|2022-02-23 07:27:00|7083.9|7077.9|7083.4|7077.4|7084.4|7078.4|7083.4|7077.4|0
1645601230000|2022-02-23 07:27:10|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.4|7077.4|0
1645601240000|2022-02-23 07:27:20|7083.4|7077.4|7083.9|7077.9|7083.9|7077.9|7082.9|7076.9|0
1645601250000|2022-02-23 07:27:30|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1645601260000|2022-02-23 07:27:40|7083.9|7077.9|7082.9|7076.9|7084.4|7078.4|7082.4|7076.4|1
1645601270000|2022-02-23 07:27:50|7082.4|7076.4|7082.4|7076.4|7082.9|7076.9|7082.4|7076.4|0
1645601280000|2022-02-23 07:28:00|7083.4|7077.4|7082.9|7076.9|7083.4|7077.4|7082.4|7076.4|0
1645601290000|2022-02-23 07:28:10|7082.4|7076.4|7081.9|7075.9|7082.9|7076.9|7081.9|7075.9|0
1645601320000|2022-02-23 07:28:40|7080.4|7074.4|7079.9|7073.9|7080.9|7074.9|7079.9|7073.9|0
1645601330000|2022-02-23 07:28:50|7079.4|7073.4|7078.9|7072.9|7079.9|7073.9|7078.4|7072.4|1
1645601340000|2022-02-23 07:29:00|7078.4|7072.4|7077.9|7071.9|7078.4|7072.4|7077.9|7071.9|1
1645601350000|2022-02-23 07:29:10|7078.4|7072.4|7072.4|7066.4|7078.4|7072.4|7072.4|7066.4|8
1645601360000|2022-02-23 07:29:20|7072.9|7066.9|7071.9|7065.9|7072.9|7066.9|7071.9|7065.9|2
1645601370000|2022-02-23 07:29:30|7071.4|7065.4|7072.4|7066.4|7072.4|7066.4|7071.4|7065.4|0
1645601380000|2022-02-23 07:29:40|7072.9|7066.9|7072.4|7066.4|7072.9|7066.9|7072.4|7066.4|0
1645601390000|2022-02-23 07:29:50|7071.9|7065.9|7072.9|7066.9|7072.9|7066.9|7071.9|7065.9|0
1645601400000|2022-02-23 07:30:00|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.4|7065.4|0
1645601410000|2022-02-23 07:30:10|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645601420000|2022-02-23 07:30:20|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1645601430000|2022-02-23 07:30:30|7071.4|7065.4|7069.9|7063.9|7071.4|7065.4|7069.4|7063.4|0
1645601440000|2022-02-23 07:30:40|7069.4|7063.4|7070.9|7064.9|7070.9|7064.9|7069.4|7063.4|0
1645601450000|2022-02-23 07:30:50|7067.9|7061.9|7066.4|7060.4|7067.9|7061.9|7066.4|7060.4|3
1645601460000|2022-02-23 07:31:00|7067.4|7061.4|7066.4|7060.4|7067.4|7061.4|7066.4|7060.4|0
1645601480000|2022-02-23 07:31:20|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645601490000|2022-02-23 07:31:30|7066.9|7060.9|7066.4|7060.4|7066.9|7060.9|7066.4|7060.4|0
1645601540000|2022-02-23 07:32:20|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645601550000|2022-02-23 07:32:30|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645601560000|2022-02-23 07:32:40|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645601570000|2022-02-23 07:32:50|7067.4|7061.4|7066.9|7060.9|7067.4|7061.4|7066.9|7060.9|0
1645601580000|2022-02-23 07:33:00|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645601590000|2022-02-23 07:33:10|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|0
1645601600000|2022-02-23 07:33:20|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645601610000|2022-02-23 07:33:30|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645601630000|2022-02-23 07:33:50|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1645601640000|2022-02-23 07:34:00|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645601650000|2022-02-23 07:34:10|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645601670000|2022-02-23 07:34:30|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1645601700000|2022-02-23 07:35:00|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|1
1645601720000|2022-02-23 07:35:20|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645601730000|2022-02-23 07:35:30|7067.4|7061.4|7066.9|7060.9|7067.4|7061.4|7066.9|7060.9|1
1645601740000|2022-02-23 07:35:40|7067.4|7061.4|7066.9|7060.9|7067.4|7061.4|7066.9|7060.9|0
1645601750000|2022-02-23 07:35:50|7067.4|7061.4|7066.9|7060.9|7067.4|7061.4|7066.9|7060.9|0
1645601760000|2022-02-23 07:36:00|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645601780000|2022-02-23 07:36:20|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645601800000|2022-02-23 07:36:40|||||||||13
1645601810000|2022-02-23 07:36:50|||||||||5
1645601830000|2022-02-23 07:37:10|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645601840000|2022-02-23 07:37:20|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1645601850000|2022-02-23 07:37:30|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.8|7060.8|0
1645601860000|2022-02-23 07:37:40|7066.9|7060.9|7066.4|7060.4|7066.9|7060.9|7066.4|7060.4|0
1645601870000|2022-02-23 07:37:50|7065.9|7059.9|7066.4|7060.4|7066.4|7060.4|7065.9|7059.9|3
1645601880000|2022-02-23 07:38:00|7065.9|7059.9|7065.9|7059.9|7066.4|7060.4|7065.9|7059.9|0
1645601890000|2022-02-23 07:38:10|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|4
1645601900000|2022-02-23 07:38:20|7065.3|7059.3|7065.4|7059.4|7065.4|7059.4|7065.3|7059.3|0
1645601910000|2022-02-23 07:38:30|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|0
1645601940000|2022-02-23 07:39:00|7065.4|7059.4|7065.4|7059.4|7066.3|7060.3|7064.9|7058.9|0
1645601980000|2022-02-23 07:39:40|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645602000000|2022-02-23 07:40:00|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7065.4|7059.4|0
1645602010000|2022-02-23 07:40:10|7065.9|7059.9|7065.4|7059.4|7065.9|7059.9|7065.4|7059.4|0
1645602040000|2022-02-23 07:40:40|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645602050000|2022-02-23 07:40:50|7066.4|7060.4|7065.4|7059.4|7066.4|7060.4|7065.4|7059.4|0
1645602060000|2022-02-23 07:41:00|7065.8|7059.8|7065.9|7059.9|7066.4|7060.4|7065.8|7059.8|0
1645602080000|2022-02-23 07:41:20|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1645602120000|2022-02-23 07:42:00|||||||||1
1645602130000|2022-02-23 07:42:10|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645602140000|2022-02-23 07:42:20|7066.8|7060.8|7066.4|7060.4|7066.8|7060.8|7066.4|7060.4|0
1645602150000|2022-02-23 07:42:30|7066.8|7060.8|7066.9|7060.9|7066.9|7060.9|7066.8|7060.8|0
1645602170000|2022-02-23 07:42:50|7066.8|7060.8|7066.4|7060.4|7066.8|7060.8|7066.4|7060.4|0
1645602180000|2022-02-23 07:43:00|||||||||1
1645602230000|2022-02-23 07:43:50|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|0
1645602240000|2022-02-23 07:44:00|7065.9|7059.9|7066.3|7060.3|7066.3|7060.3|7065.9|7059.9|0
1645602260000|2022-02-23 07:44:20|7066.4|7060.4|7066.3|7060.3|7066.8|7060.8|7066.3|7060.3|0
1645602280000|2022-02-23 07:44:40|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645602290000|2022-02-23 07:44:50|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|0
1645602300000|2022-02-23 07:45:00|7065.9|7059.9|7067.4|7061.4|7067.4|7061.4|7065.9|7059.9|12
1645602310000|2022-02-23 07:45:10|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645602320000|2022-02-23 07:45:20|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1645602330000|2022-02-23 07:45:30|7062.4|7056.4|7061.9|7055.9|7062.4|7056.4|7061.9|7055.9|2
1645602340000|2022-02-23 07:45:40|7061.8|7055.8|7061.8|7055.8|7061.8|7055.8|7061.8|7055.8|1
1645602350000|2022-02-23 07:45:50|7061.4|7055.4|7061.9|7055.9|7062.4|7056.4|7061.4|7055.4|1
1645602360000|2022-02-23 07:46:00|7061.4|7055.4|7061.9|7055.9|7061.9|7055.9|7061.4|7055.4|0
1645602370000|2022-02-23 07:46:10|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|0
1645602380000|2022-02-23 07:46:20|7062.3|7056.3|7062.4|7056.4|7062.4|7056.4|7061.9|7055.9|0
1645602400000|2022-02-23 07:46:40|7062.9|7056.9|7062.9|7056.9|7062.9|7056.9|7062.9|7056.9|0
1645602420000|2022-02-23 07:47:00|7062.8|7056.8|7061.9|7055.9|7062.8|7056.8|7061.9|7055.9|0
1645602460000|2022-02-23 07:47:40|7062.8|7056.8|7062.4|7056.4|7062.8|7056.8|7062.4|7056.4|0
1645602540000|2022-02-23 07:49:00|7061.9|7055.9|7061.9|7055.9|7061.9|7055.9|7061.9|7055.9|0
1645602570000|2022-02-23 07:49:30|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|0
1645602590000|2022-02-23 07:49:50|7061.9|7055.9|7060.9|7054.9|7061.9|7055.9|7060.9|7054.9|1
1645602600000|2022-02-23 07:50:00|7061.4|7055.4|7060.4|7054.4|7061.4|7055.4|7060.4|7054.4|2
1645602610000|2022-02-23 07:50:10|7060.8|7054.8|7060.4|7054.4|7060.9|7054.9|7060.4|7054.4|0
1645602630000|2022-02-23 07:50:30|7059.9|7053.9|7060.4|7054.4|7060.4|7054.4|7059.9|7053.9|0
1645602650000|2022-02-23 07:50:50|7059.9|7053.9|7060.4|7054.4|7060.4|7054.4|7059.9|7053.9|0
1645602660000|2022-02-23 07:51:00|7061.4|7055.4|7064.9|7058.9|7064.9|7058.9|7061.4|7055.4|0
1645602680000|2022-02-23 07:51:20|7065.3|7059.3|7064.4|7058.4|7065.4|7059.4|7063.8|7057.8|0
1645602690000|2022-02-23 07:51:30|7065.4|7059.4|7064.9|7058.9|7065.4|7059.4|7064.9|7058.9|0
1645602700000|2022-02-23 07:51:40|7065.4|7059.4|7065.9|7059.9|7065.9|7059.9|7064.4|7058.4|0
1645602710000|2022-02-23 07:51:50|7065.8|7059.8|7064.9|7058.9|7065.8|7059.8|7064.9|7058.9|0
1645602720000|2022-02-23 07:52:00|7064.8|7058.8|7064.9|7058.9|7064.9|7058.9|7064.4|7058.4|0
1645602730000|2022-02-23 07:52:10|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|0
1645602740000|2022-02-23 07:52:20|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|0
1645602750000|2022-02-23 07:52:30|7065.4|7059.4|7064.9|7058.9|7065.4|7059.4|7064.9|7058.9|0
1645602760000|2022-02-23 07:52:40|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645602770000|2022-02-23 07:52:50|7065.8|7059.8|7065.4|7059.4|7065.8|7059.8|7065.4|7059.4|0
1645602780000|2022-02-23 07:53:00|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645602800000|2022-02-23 07:53:20|7067.9|7061.9|7066.9|7060.9|7067.9|7061.9|7066.9|7060.9|0
1645602810000|2022-02-23 07:53:30|7067.4|7061.4|7065.9|7059.9|7067.4|7061.4|7065.9|7059.9|0
1645602820000|2022-02-23 07:53:40|7065.4|7059.4|7066.4|7060.4|7066.4|7060.4|7065.4|7059.4|0
1645602840000|2022-02-23 07:54:00|7065.9|7059.9|7066.4|7060.4|7066.4|7060.4|7065.9|7059.9|0
1645602860000|2022-02-23 07:54:20|7064.4|7058.4|7064.9|7058.9|7064.9|7058.9|7064.4|7058.4|0
1645602880000|2022-02-23 07:54:40|7064.4|7058.4|7063.9|7057.9|7064.4|7058.4|7063.9|7057.9|0
1645602890000|2022-02-23 07:54:50|7064.3|7058.3|7064.8|7058.8|7065.3|7059.3|7064.3|7058.3|2
1645602900000|2022-02-23 07:55:00|7065.4|7059.4|7065.9|7059.9|7066.8|7060.8|7065.4|7059.4|0
1645602920000|2022-02-23 07:55:20|7065.8|7059.8|7065.8|7059.8|7065.8|7059.8|7065.8|7059.8|0
1645602930000|2022-02-23 07:55:30|7065.4|7059.4|7065.9|7059.9|7065.9|7059.9|7065.4|7059.4|0
1645602940000|2022-02-23 07:55:40|7065.8|7059.8|7065.4|7059.4|7065.8|7059.8|7065.4|7059.4|0
1645602960000|2022-02-23 07:56:00|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645602980000|2022-02-23 07:56:20|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|0
1645602990000|2022-02-23 07:56:30|7064.9|7058.9|7064.4|7058.4|7064.9|7058.9|7064.4|7058.4|0
1645603010000|2022-02-23 07:56:50|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|0
1645603020000|2022-02-23 07:57:00|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|0
1645603060000|2022-02-23 07:57:40|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|0
1645603070000|2022-02-23 07:57:50|7065.4|7059.4|7064.4|7058.4|7065.4|7059.4|7064.4|7058.4|0
1645603080000|2022-02-23 07:58:00|7065.4|7059.4|7065.9|7059.9|7065.9|7059.9|7064.9|7058.9|0
1645603090000|2022-02-23 07:58:10|7065.4|7059.4|7065.9|7059.9|7065.9|7059.9|7065.4|7059.4|0
1645603110000|2022-02-23 07:58:30|7064.9|7058.9|7064.9|7058.9|7065.4|7059.4|7064.9|7058.9|0
1645603120000|2022-02-23 07:58:40|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|0
1645603150000|2022-02-23 07:59:10|7064.9|7058.9|7065.4|7059.4|7065.4|7059.4|7064.8|7058.8|0
1645603170000|2022-02-23 07:59:30|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645603200000|2022-02-23 08:00:00|7065.8|7059.8|7065.9|7059.9|7067.4|7061.4|7064.4|7058.4|0
1645603210000|2022-02-23 08:00:10|7064.4|7058.4|7064.4|7058.4|7064.9|7058.9|7064.4|7058.4|0
1645603220000|2022-02-23 08:00:20|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|0
1645603230000|2022-02-23 08:00:30|7064.8|7058.8|7063.4|7057.4|7064.8|7058.8|7063.4|7057.4|0
1645603250000|2022-02-23 08:00:50|7063.9|7057.9|7063.4|7057.4|7063.9|7057.9|7063.4|7057.4|0
1645603260000|2022-02-23 08:01:00|7063.9|7057.9|7062.9|7056.9|7063.9|7057.9|7062.9|7056.9|0
1645603280000|2022-02-23 08:01:20|7062.3|7056.3|7061.9|7055.9|7062.3|7056.3|7061.4|7055.4|0
1645603290000|2022-02-23 08:01:30|7060.8|7054.8|7061.4|7055.4|7061.4|7055.4|7059.9|7053.9|3
1645603300000|2022-02-23 08:01:40|7061.9|7055.9|7064.4|7058.4|7064.4|7058.4|7061.9|7055.9|0
1645603310000|2022-02-23 08:01:50|7064.3|7058.3|7063.8|7057.8|7064.3|7058.3|7063.8|7057.8|0
1645603320000|2022-02-23 08:02:00|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|7063.8|7057.8|0
1645603330000|2022-02-23 08:02:10|7063.9|7057.9|7064.4|7058.4|7065.4|7059.4|7063.9|7057.9|0
1645603350000|2022-02-23 08:02:30|7064.8|7058.8|7066.4|7060.4|7066.4|7060.4|7064.8|7058.8|0
1645603360000|2022-02-23 08:02:40|7065.9|7059.9|7066.4|7060.4|7066.4|7060.4|7065.4|7059.4|1
1645603370000|2022-02-23 08:02:50|7065.9|7059.9|7066.4|7060.4|7066.9|7060.9|7065.9|7059.9|0
1645603380000|2022-02-23 08:03:00|7066.9|7060.9|7067.4|7061.4|7067.4|7061.4|7066.4|7060.4|0
1645603390000|2022-02-23 08:03:10|7066.9|7060.9|7066.4|7060.4|7067.4|7061.4|7066.4|7060.4|0
1645603400000|2022-02-23 08:03:20|7064.4|7058.4|7065.9|7059.9|7066.4|7060.4|7064.4|7058.4|0
1645603430000|2022-02-23 08:03:50|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645603440000|2022-02-23 08:04:00|7067.3|7061.3|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645603450000|2022-02-23 08:04:10|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.4|7061.4|0
1645603470000|2022-02-23 08:04:30|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7066.9|7060.9|0
1645603480000|2022-02-23 08:04:40|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645603490000|2022-02-23 08:04:50|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645603500000|2022-02-23 08:05:00|7066.9|7060.9|7066.9|7060.9|7067.4|7061.4|7065.4|7059.4|0
1645603510000|2022-02-23 08:05:10|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7066.4|7060.4|0
1645603520000|2022-02-23 08:05:20|7070.3|7064.3|7069.4|7063.4|7070.3|7064.3|7069.4|7063.4|0
1645603540000|2022-02-23 08:05:40|7069.9|7063.9|7071.4|7065.4|7071.4|7065.4|7069.9|7063.9|0
1645603550000|2022-02-23 08:05:50|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645603560000|2022-02-23 08:06:00|7071.4|7065.4|7071.4|7065.4|7071.9|7065.9|7070.4|7064.4|0
1645603580000|2022-02-23 08:06:20|7071.9|7065.9|7070.4|7064.4|7072.4|7066.4|7070.4|7064.4|0
1645603590000|2022-02-23 08:06:30|7071.8|7065.8|7070.9|7064.9|7071.8|7065.8|7070.9|7064.9|0
1645603600000|2022-02-23 08:06:40|7070.4|7064.4|7070.4|7064.4|7071.4|7065.4|7070.4|7064.4|0
1645603610000|2022-02-23 08:06:50|7069.9|7063.9|7068.9|7062.9|7070.4|7064.4|7068.9|7062.9|0
1645603620000|2022-02-23 08:07:00|7068.8|7062.8|7071.4|7065.4|7072.3|7066.3|7068.8|7062.8|0
1645603630000|2022-02-23 08:07:10|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1645603650000|2022-02-23 08:07:30|7072.4|7066.4|7072.4|7066.4|7072.9|7066.9|7072.4|7066.4|0
1645603660000|2022-02-23 08:07:40|7071.9|7065.9|7071.4|7065.4|7072.9|7066.9|7071.4|7065.4|0
1645603670000|2022-02-23 08:07:50|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645603680000|2022-02-23 08:08:00|7071.3|7065.3|7071.4|7065.4|7071.9|7065.9|7070.9|7064.9|0
1645603690000|2022-02-23 08:08:10|7071.3|7065.3|7070.9|7064.9|7071.3|7065.3|7069.9|7063.9|1
1645603700000|2022-02-23 08:08:20|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1645603710000|2022-02-23 08:08:30|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645603720000|2022-02-23 08:08:40|7071.9|7065.9|7070.4|7064.4|7071.9|7065.9|7070.4|7064.4|0
1645603730000|2022-02-23 08:08:50|7071.3|7065.3|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645603740000|2022-02-23 08:09:00|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645603750000|2022-02-23 08:09:10|7071.9|7065.9|7074.9|7068.9|7074.9|7068.9|7071.9|7065.9|0
1645603760000|2022-02-23 08:09:20|7076.4|7070.4|7075.4|7069.4|7076.4|7070.4|7075.4|7069.4|0
1645603770000|2022-02-23 08:09:30|7075.9|7069.9|7074.9|7068.9|7075.9|7069.9|7074.9|7068.9|0
1645603780000|2022-02-23 08:09:40|7075.4|7069.4|7074.9|7068.9|7075.4|7069.4|7074.9|7068.9|0
1645603790000|2022-02-23 08:09:50|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1645603800000|2022-02-23 08:10:00|7075.4|7069.4|7075.9|7069.9|7076.4|7070.4|7074.4|7068.4|0
1645603810000|2022-02-23 08:10:10|7076.4|7070.4|7077.4|7071.4|7077.4|7071.4|7076.4|7070.4|0
1645603830000|2022-02-23 08:10:30|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1645603840000|2022-02-23 08:10:40|7075.9|7069.9|7075.4|7069.4|7075.9|7069.9|7075.4|7069.4|0
1645603860000|2022-02-23 08:11:00|7077.4|7071.4|7075.9|7069.9|7077.4|7071.4|7075.4|7069.4|0
1645603870000|2022-02-23 08:11:10|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1645603890000|2022-02-23 08:11:30|7077.3|7071.3|7076.4|7070.4|7077.3|7071.3|7076.4|7070.4|0
1645603900000|2022-02-23 08:11:40|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|0
1645603920000|2022-02-23 08:12:00|7076.4|7070.4|7075.4|7069.4|7076.4|7070.4|7075.4|7069.4|0
1645603930000|2022-02-23 08:12:10|7075.3|7069.3|7074.9|7068.9|7075.3|7069.3|7074.9|7068.9|0
1645603940000|2022-02-23 08:12:20|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1645603950000|2022-02-23 08:12:30|7075.4|7069.4|7075.3|7069.3|7075.4|7069.4|7074.9|7068.9|0
1645603960000|2022-02-23 08:12:40|7074.9|7068.9|7074.4|7068.4|7075.4|7069.4|7074.4|7068.4|0
1645603970000|2022-02-23 08:12:50|7074.9|7068.9|7075.9|7069.9|7075.9|7069.9|7074.4|7068.4|0
1645603980000|2022-02-23 08:13:00|7076.4|7070.4|7076.9|7070.9|7076.9|7070.9|7076.4|7070.4|0
1645604000000|2022-02-23 08:13:20|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1645604010000|2022-02-23 08:13:30|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1645604020000|2022-02-23 08:13:40|7074.4|7068.4|7075.4|7069.4|7075.4|7069.4|7074.4|7068.4|0
1645604030000|2022-02-23 08:13:50|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|0
1645604040000|2022-02-23 08:14:00|7075.4|7069.4|7074.4|7068.4|7075.4|7069.4|7074.4|7068.4|0
1645604050000|2022-02-23 08:14:10|7073.9|7067.9|7072.3|7066.3|7073.9|7067.9|7071.4|7065.4|0
1645604060000|2022-02-23 08:14:20|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|7072.4|7066.4|0
1645604070000|2022-02-23 08:14:30|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1645604080000|2022-02-23 08:14:40|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|0
1645604090000|2022-02-23 08:14:50|7073.3|7067.3|7073.9|7067.9|7073.9|7067.9|7073.3|7067.3|0
1645604100000|2022-02-23 08:15:00|7073.8|7067.8|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1645604110000|2022-02-23 08:15:10|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7072.9|7066.9|0
1645604120000|2022-02-23 08:15:20|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|2
1645604130000|2022-02-23 08:15:30|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.4|7067.4|0
1645604140000|2022-02-23 08:15:40|7073.4|7067.4|7074.4|7068.4|7074.4|7068.4|7073.4|7067.4|0
1645604150000|2022-02-23 08:15:50|7073.4|7067.4|7072.4|7066.4|7073.9|7067.9|7072.4|7066.4|0
1645604160000|2022-02-23 08:16:00|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.4|7066.4|0
1645604210000|2022-02-23 08:16:50|7072.8|7066.8|7072.4|7066.4|7072.8|7066.8|7072.4|7066.4|0
1645604240000|2022-02-23 08:17:20|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|1
1645604260000|2022-02-23 08:17:40|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7072.4|7066.4|0
1645604270000|2022-02-23 08:17:50|7072.9|7066.9|7073.4|7067.4|7073.4|7067.4|7072.9|7066.9|0
1645604280000|2022-02-23 08:18:00|7073.9|7067.9|7074.4|7068.4|7074.4|7068.4|7073.4|7067.4|0
1645604290000|2022-02-23 08:18:10|7076.4|7070.4|7076.4|7070.4|7077.4|7071.4|7076.4|7070.4|0
1645604300000|2022-02-23 08:18:20|7077.4|7071.4|7077.9|7071.9|7077.9|7071.9|7077.4|7071.4|17
1645604310000|2022-02-23 08:18:30|7078.4|7072.4|7081.4|7075.4|7081.4|7075.4|7078.4|7072.4|4
1645604320000|2022-02-23 08:18:40|7080.9|7074.9|7081.4|7075.4|7081.4|7075.4|7080.4|7074.4|0
1645604330000|2022-02-23 08:18:50|7081.3|7075.3|7080.9|7074.9|7081.3|7075.3|7080.9|7074.9|0
1645604340000|2022-02-23 08:19:00|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|0
1645604350000|2022-02-23 08:19:10|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1645604360000|2022-02-23 08:19:20|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1645604370000|2022-02-23 08:19:30|7080.4|7074.4|7078.4|7072.4|7080.4|7074.4|7078.4|7072.4|0
1645604380000|2022-02-23 08:19:40|7077.9|7071.9|7078.4|7072.4|7078.4|7072.4|7077.9|7071.9|0
1645604390000|2022-02-23 08:19:50|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|0
1645604400000|2022-02-23 08:20:00|7078.4|7072.4|7078.9|7072.9|7078.9|7072.9|7078.4|7072.4|0
1645604420000|2022-02-23 08:20:20|7079.4|7073.4|7079.9|7073.9|7079.9|7073.9|7079.4|7073.4|0
1645604430000|2022-02-23 08:20:30|7081.8|7075.8|7080.9|7074.9|7081.9|7075.9|7080.9|7074.9|0
1645604440000|2022-02-23 08:20:40|7081.4|7075.4|7082.4|7076.4|7082.4|7076.4|7081.4|7075.4|0
1645604450000|2022-02-23 08:20:50|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|0
1645604460000|2022-02-23 08:21:00|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7080.9|7074.9|2
1645604470000|2022-02-23 08:21:10|7080.4|7074.4|7081.4|7075.4|7081.4|7075.4|7080.4|7074.4|0
1645604480000|2022-02-23 08:21:20|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|3
1645604490000|2022-02-23 08:21:30|7080.4|7074.4|7080.4|7074.4|7081.4|7075.4|7080.4|7074.4|0
1645604500000|2022-02-23 08:21:40|7079.9|7073.9|7082.4|7076.4|7082.4|7076.4|7079.9|7073.9|0
1645604520000|2022-02-23 08:22:00|7081.9|7075.9|7082.4|7076.4|7082.4|7076.4|7081.9|7075.9|12
1645604550000|2022-02-23 08:22:30|7082.9|7076.9|7082.4|7076.4|7082.9|7076.9|7082.4|7076.4|0
1645604560000|2022-02-23 08:22:40|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|0
1645604580000|2022-02-23 08:23:00|7083.9|7077.9|7083.4|7077.4|7083.9|7077.9|7083.4|7077.4|0
1645604590000|2022-02-23 08:23:10|7083.9|7077.9|7084.4|7078.4|7084.9|7078.9|7083.9|7077.9|0
1645604600000|2022-02-23 08:23:20|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|0
1645604610000|2022-02-23 08:23:30|7084.4|7078.4|7084.9|7078.9|7084.9|7078.9|7084.4|7078.4|0
1645604640000|2022-02-23 08:24:00|7086.8|7080.8|7086.4|7080.4|7086.8|7080.8|7086.4|7080.4|2
1645604650000|2022-02-23 08:24:10|7085.9|7079.9|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645604660000|2022-02-23 08:24:20|7084.9|7078.9|7085.4|7079.4|7085.4|7079.4|7084.9|7078.9|0
1645604670000|2022-02-23 08:24:30|7084.9|7078.9|7085.4|7079.4|7085.4|7079.4|7084.9|7078.9|0
1645604690000|2022-02-23 08:24:50|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|0
1645604700000|2022-02-23 08:25:00|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7085.9|7079.9|0
1645604710000|2022-02-23 08:25:10|7085.4|7079.4|7086.4|7080.4|7086.4|7080.4|7085.4|7079.4|0
1645604730000|2022-02-23 08:25:30|7087.4|7081.4|7086.9|7080.9|7087.4|7081.4|7086.4|7080.4|0
1645604740000|2022-02-23 08:25:40|7086.4|7080.4|7087.4|7081.4|7087.4|7081.4|7085.9|7079.9|0
1645604750000|2022-02-23 08:25:50|7087.9|7081.9|7087.9|7081.9|7088.4|7082.4|7087.9|7081.9|0
1645604760000|2022-02-23 08:26:00|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1645604770000|2022-02-23 08:26:10|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1645604780000|2022-02-23 08:26:20|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1645604790000|2022-02-23 08:26:30|7088.4|7082.4|7087.4|7081.4|7088.4|7082.4|7087.4|7081.4|0
1645604800000|2022-02-23 08:26:40|7087.9|7081.9|7087.4|7081.4|7087.9|7081.9|7086.9|7080.9|0
1645604810000|2022-02-23 08:26:50|7088.3|7082.3|7087.4|7081.4|7088.3|7082.3|7087.4|7081.4|0
1645604820000|2022-02-23 08:27:00|7086.9|7080.9|7088.3|7082.3|7088.3|7082.3|7086.9|7080.9|0
1645604830000|2022-02-23 08:27:10|7088.4|7082.4|7088.4|7082.4|7089.3|7083.3|7088.4|7082.4|0
1645604840000|2022-02-23 08:27:20|7088.8|7082.8|7089.3|7083.3|7089.3|7083.3|7088.8|7082.8|0
1645604860000|2022-02-23 08:27:40|7088.8|7082.8|7088.4|7082.4|7088.8|7082.8|7087.9|7081.9|0
1645604870000|2022-02-23 08:27:50|7087.9|7081.9|7087.8|7081.8|7087.9|7081.9|7086.9|7080.9|0
1645604880000|2022-02-23 08:28:00|7087.4|7081.4|7087.3|7081.3|7087.4|7081.4|7087.3|7081.3|0
1645604890000|2022-02-23 08:28:10|7086.8|7080.8|7087.4|7081.4|7087.4|7081.4|7086.8|7080.8|6
1645604900000|2022-02-23 08:28:20|7088.8|7082.8|7089.4|7083.4|7089.8|7083.8|7088.8|7082.8|0
1645604910000|2022-02-23 08:28:30|7088.9|7082.9|7088.9|7082.9|7089.4|7083.4|7088.9|7082.9|0
1645604920000|2022-02-23 08:28:40|7088.4|7082.4|7088.4|7082.4|7089.4|7083.4|7088.3|7082.3|0
1645604930000|2022-02-23 08:28:50|7088.8|7082.8|7088.9|7082.9|7088.9|7082.9|7088.4|7082.4|0
1645604940000|2022-02-23 08:29:00|7089.3|7083.3|7089.9|7083.9|7090.4|7084.4|7089.3|7083.3|0
1645604950000|2022-02-23 08:29:10|7090.3|7084.3|7089.4|7083.4|7090.8|7084.8|7089.4|7083.4|0
1645604960000|2022-02-23 08:29:20|7089.8|7083.8|7088.9|7082.9|7089.8|7083.8|7088.9|7082.9|0
1645604970000|2022-02-23 08:29:30|7089.4|7083.4|7090.4|7084.4|7090.4|7084.4|7089.4|7083.4|0
1645604980000|2022-02-23 08:29:40|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|0
1645604990000|2022-02-23 08:29:50|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|1
1645605000000|2022-02-23 08:30:00|7090.9|7084.9|7090.9|7084.9|7091.3|7085.3|7090.9|7084.9|0
1645605010000|2022-02-23 08:30:10|7091.3|7085.3|7091.3|7085.3|7091.8|7085.8|7091.3|7085.3|0
1645605020000|2022-02-23 08:30:20|7090.9|7084.9|7090.8|7084.8|7090.9|7084.9|7090.8|7084.8|0
1645605030000|2022-02-23 08:30:30|7088.3|7082.3|7087.9|7081.9|7088.4|7082.4|7087.3|7081.3|1
1645605040000|2022-02-23 08:30:40|7088.4|7082.4|7086.9|7080.9|7088.4|7082.4|7086.9|7080.9|0
1645605050000|2022-02-23 08:30:50|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|0
1645605060000|2022-02-23 08:31:00|7085.9|7079.9|7085.3|7079.3|7085.9|7079.9|7085.3|7079.3|0
1645605070000|2022-02-23 08:31:10|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|7084.9|7078.9|0
1645605080000|2022-02-23 08:31:20|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1645605090000|2022-02-23 08:31:30|7085.9|7079.9|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645605100000|2022-02-23 08:31:40|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|0
1645605110000|2022-02-23 08:31:50|7085.4|7079.4|7085.9|7079.9|7085.9|7079.9|7085.3|7079.3|0
1645605120000|2022-02-23 08:32:00|7086.8|7080.8|7087.9|7081.9|7087.9|7081.9|7086.8|7080.8|0
1645605130000|2022-02-23 08:32:10|7087.4|7081.4|7087.9|7081.9|7088.3|7082.3|7086.4|7080.4|0
1645605140000|2022-02-23 08:32:20|7087.8|7081.8|7087.9|7081.9|7088.4|7082.4|7087.8|7081.8|0
1645605150000|2022-02-23 08:32:30|7087.4|7081.4|7087.9|7081.9|7087.9|7081.9|7087.4|7081.4|0
1645605160000|2022-02-23 08:32:40|7088.4|7082.4|7087.9|7081.9|7088.4|7082.4|7087.9|7081.9|0
1645605170000|2022-02-23 08:32:50|7087.4|7081.4|7086.4|7080.4|7087.9|7081.9|7085.9|7079.9|0
1645605180000|2022-02-23 08:33:00|7085.9|7079.9|7087.3|7081.3|7088.4|7082.4|7085.9|7079.9|0
1645605190000|2022-02-23 08:33:10|7086.4|7080.4|7087.3|7081.3|7087.3|7081.3|7086.4|7080.4|0
1645605200000|2022-02-23 08:33:20|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|1
1645605210000|2022-02-23 08:33:30|7087.3|7081.3|7086.4|7080.4|7087.4|7081.4|7086.4|7080.4|0
1645605220000|2022-02-23 08:33:40|7086.3|7080.3|7085.9|7079.9|7086.3|7080.3|7085.9|7079.9|0
1645605240000|2022-02-23 08:34:00|7085.8|7079.8|7085.9|7079.9|7085.9|7079.9|7085.8|7079.8|0
1645605300000|2022-02-23 08:35:00|7089.8|7083.8|7091.3|7085.3|7091.3|7085.3|7088.9|7082.9|0
1645605320000|2022-02-23 08:35:20|7091.4|7085.4|7092.3|7086.3|7092.3|7086.3|7091.4|7085.4|0
1645605340000|2022-02-23 08:35:40|7091.9|7085.9|7090.4|7084.4|7091.9|7085.9|7089.9|7083.9|0
1645605350000|2022-02-23 08:35:50|7089.9|7083.9|7090.4|7084.4|7091.4|7085.4|7089.9|7083.9|0
1645605360000|2022-02-23 08:36:00|7090.3|7084.3|7089.9|7083.9|7090.3|7084.3|7089.9|7083.9|0
1645605370000|2022-02-23 08:36:10|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1645605380000|2022-02-23 08:36:20|7089.9|7083.9|7090.9|7084.9|7090.9|7084.9|7089.9|7083.9|0
1645605400000|2022-02-23 08:36:40|7091.4|7085.4|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1645605410000|2022-02-23 08:36:50|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|0
1645605420000|2022-02-23 08:37:00|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.3|7085.3|0
1645605430000|2022-02-23 08:37:10|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|0
1645605440000|2022-02-23 08:37:20|7090.9|7084.9|7091.3|7085.3|7091.3|7085.3|7090.9|7084.9|0
1645605450000|2022-02-23 08:37:30|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|0
1645605480000|2022-02-23 08:38:00|7091.8|7085.8|7093.3|7087.3|7093.3|7087.3|7091.3|7085.3|2
1645605490000|2022-02-23 08:38:10|7092.4|7086.4|7092.9|7086.9|7092.9|7086.9|7092.4|7086.4|0
1645605500000|2022-02-23 08:38:20|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|0
1645605520000|2022-02-23 08:38:40|7092.4|7086.4|7093.9|7087.9|7094.4|7088.4|7092.4|7086.4|0
1645605530000|2022-02-23 08:38:50|7094.8|7088.8|7094.9|7088.9|7095.4|7089.4|7094.4|7088.4|0
1645605540000|2022-02-23 08:39:00|7094.4|7088.4|7094.9|7088.9|7094.9|7088.9|7093.9|7087.9|0
1645605550000|2022-02-23 08:39:10|7096.8|7090.8|7096.9|7090.9|7097.3|7091.3|7096.8|7090.8|0
1645605580000|2022-02-23 08:39:40|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|0
1645605600000|2022-02-23 08:40:00|7097.4|7091.4|7097.9|7091.9|7097.9|7091.9|7097.4|7091.4|0
1645605640000|2022-02-23 08:40:40|7097.4|7091.4|7097.9|7091.9|7097.9|7091.9|7097.4|7091.4|0
1645605650000|2022-02-23 08:40:50|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|0
1645605660000|2022-02-23 08:41:00|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1645605670000|2022-02-23 08:41:10|7097.8|7091.8|7099.4|7093.4|7099.4|7093.4|7097.8|7091.8|0
1645605700000|2022-02-23 08:41:40|7098.9|7092.9|7098.9|7092.9|7098.9|7092.9|7098.9|7092.9|0
1645605720000|2022-02-23 08:42:00|7099.9|7093.9|7101.4|7095.4|7101.4|7095.4|7099.9|7093.9|12
1645605730000|2022-02-23 08:42:10|7101.3|7095.3|7102.4|7096.4|7102.9|7096.9|7100.9|7094.9|33
1645605740000|2022-02-23 08:42:20|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|7102.4|7096.4|69
1645605750000|2022-02-23 08:42:30|7105.9|7099.9|7106.4|7100.4|7106.4|7100.4|7105.4|7099.4|89
1645605760000|2022-02-23 08:42:40|7106.9|7100.9|7106.4|7100.4|7106.9|7100.9|7106.4|7100.4|12
1645605770000|2022-02-23 08:42:50|7106.9|7100.9|7108.9|7102.9|7108.9|7102.9|7106.9|7100.9|11
1645605780000|2022-02-23 08:43:00|7109.9|7103.9|7111.4|7105.4|7111.4|7105.4|7109.9|7103.9|14
1645605790000|2022-02-23 08:43:10|7110.9|7104.9|7112.4|7106.4|7112.4|7106.4|7110.9|7104.9|21
1645605800000|2022-02-23 08:43:20|7111.9|7105.9|7112.9|7106.9|7112.9|7106.9|7111.9|7105.9|6
1645605810000|2022-02-23 08:43:30|7111.4|7105.4|7112.9|7106.9|7112.9|7106.9|7111.4|7105.4|9
1645605820000|2022-02-23 08:43:40|7113.4|7107.4|7112.9|7106.9|7113.4|7107.4|7111.9|7105.9|3
1645605830000|2022-02-23 08:43:50|7112.4|7106.4|7111.4|7105.4|7112.4|7106.4|7111.4|7105.4|13
1645605850000|2022-02-23 08:44:10|7110.9|7104.9|7116.4|7110.4|7116.4|7110.4|7107.4|7101.4|7
1645605860000|2022-02-23 08:44:20|7115.9|7109.9|7117.4|7111.4|7117.9|7111.9|7115.4|7109.4|11
1645605870000|2022-02-23 08:44:30|7116.9|7110.9|7119.4|7113.4|7119.4|7113.4|7116.4|7110.4|0
1645605900000|2022-02-23 08:45:00|7120.9|7114.9|7121.9|7115.9|7121.9|7115.9|7120.9|7114.9|0
1645605910000|2022-02-23 08:45:10|7122.4|7116.4|7121.9|7115.9|7122.9|7116.9|7121.9|7115.9|0
1645605920000|2022-02-23 08:45:20|7121.4|7115.4|7121.4|7115.4|7121.9|7115.9|7121.4|7115.4|0
1645605930000|2022-02-23 08:45:30|7120.9|7114.9|7120.4|7114.4|7121.9|7115.9|7119.9|7113.9|2
1645605950000|2022-02-23 08:45:50|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|1
1645605960000|2022-02-23 08:46:00|7119.9|7113.9|7114.9|7108.9|7119.9|7113.9|7114.9|7108.9|1
1645605980000|2022-02-23 08:46:20|7113.9|7107.9|7115.4|7109.4|7115.4|7109.4|7113.9|7107.9|3
1645605990000|2022-02-23 08:46:30|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1645606000000|2022-02-23 08:46:40|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|0
1645606010000|2022-02-23 08:46:50|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|0
1645606030000|2022-02-23 08:47:10|||||||||1
1645606050000|2022-02-23 08:47:30|7111.8|7105.8|7107.9|7101.9|7111.8|7105.8|7107.9|7101.9|0
1645606060000|2022-02-23 08:47:40|7108.4|7102.4|7108.4|7102.4|7109.4|7103.4|7108.4|7102.4|0
1645606070000|2022-02-23 08:47:50|7106.9|7100.9|7108.9|7102.9|7108.9|7102.9|7106.9|7100.9|0
1645606080000|2022-02-23 08:48:00|7108.4|7102.4|7108.9|7102.9|7110.4|7104.4|7107.4|7101.4|0
1645606090000|2022-02-23 08:48:10|7107.9|7101.9|7107.9|7101.9|7109.9|7103.9|7107.9|7101.9|0
1645606100000|2022-02-23 08:48:20|7108.4|7102.4|7107.9|7101.9|7108.4|7102.4|7107.9|7101.9|0
1645606110000|2022-02-23 08:48:30|7108.4|7102.4|7109.9|7103.9|7109.9|7103.9|7108.4|7102.4|0
1645606120000|2022-02-23 08:48:40|7111.4|7105.4|7111.4|7105.4|7111.4|7105.4|7111.4|7105.4|0
1645606130000|2022-02-23 08:48:50|7110.4|7104.4|7107.4|7101.4|7110.4|7104.4|7107.4|7101.4|0
1645606140000|2022-02-23 08:49:00|7106.9|7100.9|7105.9|7099.9|7106.9|7100.9|7105.9|7099.9|0
1645606150000|2022-02-23 08:49:10|7105.4|7099.4|7106.9|7100.9|7107.4|7101.4|7105.4|7099.4|0
1645606160000|2022-02-23 08:49:20|7106.4|7100.4|7105.9|7099.9|7106.4|7100.4|7105.4|7099.4|0
1645606180000|2022-02-23 08:49:40|7105.4|7099.4|7104.9|7098.9|7105.4|7099.4|7104.9|7098.9|0
1645606190000|2022-02-23 08:49:50|7105.4|7099.4|7105.4|7099.4|7105.9|7099.9|7104.9|7098.9|1
1645606200000|2022-02-23 08:50:00|7104.9|7098.9|7104.4|7098.4|7105.4|7099.4|7104.4|7098.4|0
1645606210000|2022-02-23 08:50:10|7105.4|7099.4|7104.9|7098.9|7105.4|7099.4|7104.9|7098.9|24
1645606220000|2022-02-23 08:50:20|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|0
1645606230000|2022-02-23 08:50:30|7104.9|7098.9|7104.4|7098.4|7105.4|7099.4|7104.4|7098.4|0
1645606250000|2022-02-23 08:50:50|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|0
1645606260000|2022-02-23 08:51:00|7104.4|7098.4|7103.9|7097.9|7104.9|7098.9|7103.9|7097.9|0
1645606270000|2022-02-23 08:51:10|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|0
1645606290000|2022-02-23 08:51:30|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|0
1645606300000|2022-02-23 08:51:40|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|0
1645606310000|2022-02-23 08:51:50|7104.9|7098.9|7104.4|7098.4|7104.9|7098.9|7104.4|7098.4|0
1645606320000|2022-02-23 08:52:00|7105.9|7099.9|7105.4|7099.4|7105.9|7099.9|7105.4|7099.4|0
1645606330000|2022-02-23 08:52:10|7104.9|7098.9|7104.4|7098.4|7104.9|7098.9|7104.4|7098.4|0
1645606340000|2022-02-23 08:52:20|7104.9|7098.9|7104.4|7098.4|7104.9|7098.9|7104.4|7098.4|0
1645606350000|2022-02-23 08:52:30|7103.9|7097.9|7104.4|7098.4|7104.4|7098.4|7103.9|7097.9|2
1645606370000|2022-02-23 08:52:50|7104.9|7098.9|7105.4|7099.4|7105.4|7099.4|7104.4|7098.4|0
1645606380000|2022-02-23 08:53:00|7104.4|7098.4|7103.9|7097.9|7104.4|7098.4|7103.9|7097.9|0
1645606400000|2022-02-23 08:53:20|7104.4|7098.4|7103.9|7097.9|7104.4|7098.4|7103.9|7097.9|0
1645606410000|2022-02-23 08:53:30|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|7103.9|7097.9|0
1645606420000|2022-02-23 08:53:40|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|96
1645606440000|2022-02-23 08:54:00|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|1
1645606450000|2022-02-23 08:54:10|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|0
1645606460000|2022-02-23 08:54:20|7104.9|7098.9|7105.4|7099.4|7105.9|7099.9|7104.4|7098.4|0
1645606470000|2022-02-23 08:54:30|7107.4|7101.4|7105.9|7099.9|7107.4|7101.4|7105.4|7099.4|1
1645606500000|2022-02-23 08:55:00|7106.4|7100.4|7107.9|7101.9|7108.4|7102.4|7106.4|7100.4|0
1645606510000|2022-02-23 08:55:10|7107.4|7101.4|7107.4|7101.4|7107.9|7101.9|7107.4|7101.4|0
1645606520000|2022-02-23 08:55:20|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|0
1645606530000|2022-02-23 08:55:30|7106.9|7100.9|7107.4|7101.4|7107.9|7101.9|7106.9|7100.9|0
1645606540000|2022-02-23 08:55:40|7108.9|7102.9|7108.9|7102.9|7109.4|7103.4|7108.9|7102.9|0
1645606550000|2022-02-23 08:55:50|7108.4|7102.4|7109.4|7103.4|7109.4|7103.4|7108.4|7102.4|0
1645606560000|2022-02-23 08:56:00|7109.9|7103.9|7109.9|7103.9|7110.9|7104.9|7109.9|7103.9|0
1645606570000|2022-02-23 08:56:10|7110.4|7104.4|7107.4|7101.4|7110.4|7104.4|7107.4|7101.4|0
1645606580000|2022-02-23 08:56:20|7105.9|7099.9|7107.4|7101.4|7107.4|7101.4|7105.9|7099.9|0
1645606590000|2022-02-23 08:56:30|7107.9|7101.9|7107.4|7101.4|7107.9|7101.9|7107.4|7101.4|0
1645606600000|2022-02-23 08:56:40|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|7107.4|7101.4|0
1645606610000|2022-02-23 08:56:50|7106.9|7100.9|7107.9|7101.9|7107.9|7101.9|7106.9|7100.9|0
1645606620000|2022-02-23 08:57:00|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|0
1645606680000|2022-02-23 08:58:00|7108.4|7102.4|7107.9|7101.9|7108.4|7102.4|7107.9|7101.9|0
1645606690000|2022-02-23 08:58:10|7107.4|7101.4|7108.4|7102.4|7108.9|7102.9|7107.4|7101.4|0
1645606700000|2022-02-23 08:58:20|7108.9|7102.9|7109.4|7103.4|7109.4|7103.4|7108.4|7102.4|0
1645606710000|2022-02-23 08:58:30|7109.9|7103.9|7110.9|7104.9|7110.9|7104.9|7109.9|7103.9|0
1645606720000|2022-02-23 08:58:40|7110.4|7104.4|7109.4|7103.4|7110.4|7104.4|7108.4|7102.4|0
1645606740000|2022-02-23 08:59:00|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|0
1645606750000|2022-02-23 08:59:10|||||||||3
1645606770000|2022-02-23 08:59:30|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|0
1645606780000|2022-02-23 08:59:40|7110.9|7104.9|7111.9|7105.9|7111.9|7105.9|7110.9|7104.9|0
1645606790000|2022-02-23 08:59:50|7112.4|7106.4|7111.9|7105.9|7112.4|7106.4|7111.4|7105.4|0
1645606800000|2022-02-23 09:00:00|7111.4|7105.4|7110.4|7104.4|7111.9|7105.9|7110.4|7104.4|0
1645606810000|2022-02-23 09:00:10|7109.4|7103.4|7107.9|7101.9|7109.4|7103.4|7107.9|7101.9|0
1645606820000|2022-02-23 09:00:20|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|0
1645606830000|2022-02-23 09:00:30|7107.9|7101.9|7107.4|7101.4|7107.9|7101.9|7107.4|7101.4|0
1645606860000|2022-02-23 09:01:00|7106.9|7100.9|7106.9|7100.9|7106.9|7100.9|7106.4|7100.4|0
1645606870000|2022-02-23 09:01:10|7107.4|7101.4|7107.9|7101.9|7107.9|7101.9|7107.4|7101.4|0
1645606880000|2022-02-23 09:01:20|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|0
1645606890000|2022-02-23 09:01:30|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|0
1645606900000|2022-02-23 09:01:40|7107.4|7101.4|7108.9|7102.9|7108.9|7102.9|7107.4|7101.4|0
1645606910000|2022-02-23 09:01:50|7109.4|7103.4|7108.9|7102.9|7109.4|7103.4|7108.9|7102.9|0
1645606920000|2022-02-23 09:02:00|7109.4|7103.4|7112.9|7106.9|7112.9|7106.9|7109.4|7103.4|0
1645606930000|2022-02-23 09:02:10|7112.4|7106.4|7112.9|7106.9|7114.4|7108.4|7112.4|7106.4|0
1645606940000|2022-02-23 09:02:20|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|7112.9|7106.9|0
1645606950000|2022-02-23 09:02:30|7112.4|7106.4|7113.4|7107.4|7113.4|7107.4|7112.4|7106.4|0
1645606960000|2022-02-23 09:02:40|7112.9|7106.9|7113.4|7107.4|7113.4|7107.4|7112.9|7106.9|0
1645606970000|2022-02-23 09:02:50|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|0
1645606980000|2022-02-23 09:03:00|7113.4|7107.4|7112.9|7106.9|7113.4|7107.4|7112.4|7106.4|0
1645606990000|2022-02-23 09:03:10|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|0
1645607000000|2022-02-23 09:03:20|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|0
1645607040000|2022-02-23 09:04:00|7113.4|7107.4|7114.4|7108.4|7114.4|7108.4|7113.4|7107.4|0
1645607060000|2022-02-23 09:04:20|7113.9|7107.9|7114.4|7108.4|7114.4|7108.4|7113.9|7107.9|0
1645607080000|2022-02-23 09:04:40|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.4|7108.4|0
1645607090000|2022-02-23 09:04:50|7115.4|7109.4|7115.9|7109.9|7115.9|7109.9|7115.4|7109.4|0
1645607100000|2022-02-23 09:05:00|7117.4|7111.4|7116.4|7110.4|7117.4|7111.4|7115.9|7109.9|2
1645607110000|2022-02-23 09:05:10|7115.4|7109.4|7116.4|7110.4|7116.4|7110.4|7115.4|7109.4|0
1645607120000|2022-02-23 09:05:20|7115.9|7109.9|7116.4|7110.4|7116.4|7110.4|7115.9|7109.9|1
1645607130000|2022-02-23 09:05:30|||||||||44
1645607150000|2022-02-23 09:05:50|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|1
1645607160000|2022-02-23 09:06:00|7114.9|7108.9|7113.4|7107.4|7114.9|7108.9|7113.4|7107.4|0
1645607180000|2022-02-23 09:06:20|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|0
1645607190000|2022-02-23 09:06:30|7112.4|7106.4|7110.4|7104.4|7112.4|7106.4|7110.4|7104.4|1
1645607200000|2022-02-23 09:06:40|7108.9|7102.9|7112.4|7106.4|7112.4|7106.4|7108.9|7102.9|1
1645607210000|2022-02-23 09:06:50|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|0
1645607220000|2022-02-23 09:07:00|7113.4|7107.4|7111.4|7105.4|7113.4|7107.4|7111.4|7105.4|0
1645607300000|2022-02-23 09:08:20|7110.4|7104.4|7111.9|7105.9|7111.9|7105.9|7110.4|7104.4|0
1645607310000|2022-02-23 09:08:30|7111.4|7105.4|7110.4|7104.4|7111.4|7105.4|7110.4|7104.4|0
1645607320000|2022-02-23 09:08:40|7109.9|7103.9|7110.4|7104.4|7110.4|7104.4|7109.9|7103.9|0
1645607330000|2022-02-23 09:08:50|7110.9|7104.9|7109.4|7103.4|7110.9|7104.9|7109.4|7103.4|0
1645607340000|2022-02-23 09:09:00|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|0
1645607350000|2022-02-23 09:09:10|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|0
1645607380000|2022-02-23 09:09:40|7109.9|7103.9|7110.4|7104.4|7110.4|7104.4|7109.9|7103.9|0
1645607400000|2022-02-23 09:10:00|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|0
1645607420000|2022-02-23 09:10:20|7108.9|7102.9|7105.4|7099.4|7108.9|7102.9|7105.4|7099.4|0
1645607430000|2022-02-23 09:10:30|7104.9|7098.9|7104.9|7098.9|7105.9|7099.9|7103.9|7097.9|0
1645607440000|2022-02-23 09:10:40|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|0
1645607480000|2022-02-23 09:11:20|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|10
1645607490000|2022-02-23 09:11:30|7104.4|7098.4|7105.9|7099.9|7105.9|7099.9|7104.4|7098.4|6
1645607500000|2022-02-23 09:11:40|7105.4|7099.4|7107.4|7101.4|7107.4|7101.4|7105.4|7099.4|18
1645607510000|2022-02-23 09:11:50|7105.9|7099.9|7105.4|7099.4|7105.9|7099.9|7104.9|7098.9|0
1645607530000|2022-02-23 09:12:10|7105.9|7099.9|7105.9|7099.9|7106.4|7100.4|7105.9|7099.9|0
1645607540000|2022-02-23 09:12:20|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|1
1645607550000|2022-02-23 09:12:30|7103.9|7097.9|7104.9|7098.9|7104.9|7098.9|7103.9|7097.9|0
1645607560000|2022-02-23 09:12:40|7104.4|7098.4|7104.4|7098.4|7104.9|7098.9|7104.4|7098.4|0
1645607570000|2022-02-23 09:12:50|7104.9|7098.9|7105.9|7099.9|7105.9|7099.9|7104.9|7098.9|0
1645607580000|2022-02-23 09:13:00|7104.4|7098.4|7102.9|7096.9|7104.4|7098.4|7102.4|7096.4|0
1645607590000|2022-02-23 09:13:10|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|0
1645607600000|2022-02-23 09:13:20|7103.4|7097.4|7102.4|7096.4|7103.4|7097.4|7102.4|7096.4|0
1645607620000|2022-02-23 09:13:40|7102.9|7096.9|7101.9|7095.9|7102.9|7096.9|7101.9|7095.9|0
1645607640000|2022-02-23 09:14:00|7102.4|7096.4|7102.4|7096.4|7102.4|7096.4|7102.4|7096.4|0
1645607650000|2022-02-23 09:14:10|7103.4|7097.4|7102.9|7096.9|7104.4|7098.4|7102.9|7096.9|0
1645607660000|2022-02-23 09:14:20|7101|7095|7099.9|7093.9|7101|7095|7099.9|7093.9|2
1645607670000|2022-02-23 09:14:30|7100.4|7094.4|7100.9|7094.9|7100.9|7094.9|7099.4|7093.4|0
1645607680000|2022-02-23 09:14:40|7100.4|7094.4|7100.9|7094.9|7100.9|7094.9|7100.4|7094.4|0
1645607690000|2022-02-23 09:14:50|7100.4|7094.4|7101.4|7095.4|7101.4|7095.4|7100.4|7094.4|0
1645607700000|2022-02-23 09:15:00|7100.4|7094.4|7100.4|7094.4|7100.4|7094.4|7100.4|7094.4|0
1645607710000|2022-02-23 09:15:10|7100.9|7094.9|7101.4|7095.4|7101.4|7095.4|7100.9|7094.9|0
1645607720000|2022-02-23 09:15:20|7100.9|7094.9|7101.4|7095.4|7101.4|7095.4|7100.9|7094.9|0
1645607730000|2022-02-23 09:15:30|7101.9|7095.9|7099.9|7093.9|7101.9|7095.9|7099.9|7093.9|0
1645607740000|2022-02-23 09:15:40|7100.4|7094.4|7100.9|7094.9|7101.4|7095.4|7100.4|7094.4|0
1645607750000|2022-02-23 09:15:50|7100.4|7094.4|7100.4|7094.4|7100.9|7094.9|7100.4|7094.4|0
1645607770000|2022-02-23 09:16:10|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|0
1645607790000|2022-02-23 09:16:30|7099.4|7093.4|7098.9|7092.9|7099.4|7093.4|7097.9|7091.9|0
1645607800000|2022-02-23 09:16:40|7098.4|7092.4|7098.4|7092.4|7098.4|7092.4|7098.4|7092.4|0
1645607810000|2022-02-23 09:16:50|7097.9|7091.9|7096.4|7090.4|7097.9|7091.9|7095.9|7089.9|0
1645607820000|2022-02-23 09:17:00|7097.4|7091.4|7096.9|7090.9|7097.4|7091.4|7096.4|7090.4|0
1645607830000|2022-02-23 09:17:10|7097.4|7091.4|7096.4|7090.4|7097.4|7091.4|7096.4|7090.4|0
1645607840000|2022-02-23 09:17:20|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1645607850000|2022-02-23 09:17:30|7094.4|7088.4|7095.4|7089.4|7095.4|7089.4|7094.4|7088.4|0
1645607880000|2022-02-23 09:18:00|7094.9|7088.9|7093.9|7087.9|7094.9|7088.9|7093.9|7087.9|0
1645607900000|2022-02-23 09:18:20|7094.9|7088.9|7095.9|7089.9|7095.9|7089.9|7094.9|7088.9|0
1645607910000|2022-02-23 09:18:30|7096.4|7090.4|7097.4|7091.4|7097.4|7091.4|7096.4|7090.4|0
1645607920000|2022-02-23 09:18:40|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1645607930000|2022-02-23 09:18:50|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1645607940000|2022-02-23 09:19:00|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7096.4|7090.4|0
1645607950000|2022-02-23 09:19:10|7095.9|7089.9|7096.4|7090.4|7096.4|7090.4|7095.9|7089.9|0
1645607960000|2022-02-23 09:19:20|7095.4|7089.4|7093.9|7087.9|7095.4|7089.4|7093.9|7087.9|3
1645607970000|2022-02-23 09:19:30|7094.4|7088.4|7095.9|7089.9|7095.9|7089.9|7094.4|7088.4|0
1645607980000|2022-02-23 09:19:40|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|6
1645607990000|2022-02-23 09:19:50|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1645608000000|2022-02-23 09:20:00|7094.9|7088.9|7094.4|7088.4|7094.9|7088.9|7094.4|7088.4|19
1645608010000|2022-02-23 09:20:10|7095.4|7089.4|7094.4|7088.4|7095.4|7089.4|7094.4|7088.4|0
1645608020000|2022-02-23 09:20:20|7093.9|7087.9|7094.9|7088.9|7094.9|7088.9|7093.9|7087.9|0
1645608030000|2022-02-23 09:20:30|7092.9|7086.9|7094.4|7088.4|7094.4|7088.4|7091.9|7085.9|0
1645608050000|2022-02-23 09:20:50|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|0
1645608060000|2022-02-23 09:21:00|7094.4|7088.4|7098.9|7092.9|7098.9|7092.9|7094.4|7088.4|0
1645608070000|2022-02-23 09:21:10|7098.4|7092.4|7097.9|7091.9|7098.4|7092.4|7097.9|7091.9|0
1645608080000|2022-02-23 09:21:20|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7096.4|7090.4|0
1645608090000|2022-02-23 09:21:30|7095.9|7089.9|7096.4|7090.4|7096.4|7090.4|7094.9|7088.9|0
1645608120000|2022-02-23 09:22:00|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7096.4|7090.4|0
1645608130000|2022-02-23 09:22:10|7096.9|7090.9|7097.4|7091.4|7097.4|7091.4|7096.9|7090.9|0
1645608160000|2022-02-23 09:22:40|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7096.4|7090.4|0
1645608170000|2022-02-23 09:22:50|7096.9|7090.9|7097.4|7091.4|7097.9|7091.9|7096.4|7090.4|0
1645608180000|2022-02-23 09:23:00|7096.9|7090.9|7096.9|7090.9|7097.4|7091.4|7096.9|7090.9|0
1645608190000|2022-02-23 09:23:10|7097.4|7091.4|7098.4|7092.4|7098.4|7092.4|7097.4|7091.4|0
1645608210000|2022-02-23 09:23:30|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|0
1645608220000|2022-02-23 09:23:40|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|7096.9|7090.9|0
1645608240000|2022-02-23 09:24:00|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7096.4|7090.4|0
1645608250000|2022-02-23 09:24:10|7095.9|7089.9|7095.4|7089.4|7095.9|7089.9|7094.9|7088.9|0
1645608260000|2022-02-23 09:24:20|7095.9|7089.9|7096.4|7090.4|7096.9|7090.9|7095.4|7089.4|0
1645608270000|2022-02-23 09:24:30|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1645608280000|2022-02-23 09:24:40|7095.9|7089.9|7096.9|7090.9|7096.9|7090.9|7095.9|7089.9|0
1645608290000|2022-02-23 09:24:50|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1645608300000|2022-02-23 09:25:00|7095.4|7089.4|7095.4|7089.4|7095.9|7089.9|7095.4|7089.4|0
1645608310000|2022-02-23 09:25:10|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|6
1645608330000|2022-02-23 09:25:30|7093.9|7087.9|7094.4|7088.4|7094.4|7088.4|7093.9|7087.9|0
1645608340000|2022-02-23 09:25:40|7094.9|7088.9|7094.4|7088.4|7094.9|7088.9|7094.4|7088.4|0
1645608360000|2022-02-23 09:26:00|7094.9|7088.9|7094.9|7088.9|7095.4|7089.4|7094.9|7088.9|0
1645608370000|2022-02-23 09:26:10|7095.4|7089.4|7101.9|7095.9|7101.9|7095.9|7094.9|7088.9|1
1645608380000|2022-02-23 09:26:20|7102|7096|7103.9|7097.9|7104.4|7098.4|7102|7096|0
1645608400000|2022-02-23 09:26:40|7105.4|7099.4|7104.4|7098.4|7105.4|7099.4|7104.4|7098.4|2
1645608410000|2022-02-23 09:26:50|7104.9|7098.9|7108.4|7102.4|7108.4|7102.4|7104.9|7098.9|0
1645608440000|2022-02-23 09:27:20|7109.4|7103.4|7108.4|7102.4|7109.4|7103.4|7108.4|7102.4|0
1645608450000|2022-02-23 09:27:30|7107.9|7101.9|7108.4|7102.4|7108.4|7102.4|7107.9|7101.9|0
1645608460000|2022-02-23 09:27:40|7107.4|7101.4|7105.4|7099.4|7107.4|7101.4|7105.4|7099.4|0
1645608480000|2022-02-23 09:28:00|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|0
1645608510000|2022-02-23 09:28:30|7103.9|7097.9|7104.4|7098.4|7104.4|7098.4|7103.9|7097.9|0
1645608520000|2022-02-23 09:28:40|7104.9|7098.9|7104.4|7098.4|7104.9|7098.9|7104.4|7098.4|0
1645608530000|2022-02-23 09:28:50|7105.4|7099.4|7104.4|7098.4|7105.9|7099.9|7104.4|7098.4|0
1645608540000|2022-02-23 09:29:00|7104.9|7098.9|7104.4|7098.4|7105.4|7099.4|7104.4|7098.4|0
1645608550000|2022-02-23 09:29:10|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7102.4|7096.4|0
1645608560000|2022-02-23 09:29:20|7103.4|7097.4|7100.4|7094.4|7103.4|7097.4|7099.4|7093.4|0
1645608570000|2022-02-23 09:29:30|7099.4|7093.4|7099.9|7093.9|7099.9|7093.9|7099.4|7093.4|0
1645608580000|2022-02-23 09:29:40|7098.4|7092.4|7097.9|7091.9|7098.4|7092.4|7097.4|7091.4|0
1645608590000|2022-02-23 09:29:50|7098.4|7092.4|7098.9|7092.9|7098.9|7092.9|7098.4|7092.4|0
1645608600000|2022-02-23 09:30:00|7098.4|7092.4|7097.9|7091.9|7098.4|7092.4|7097.9|7091.9|0
1645608610000|2022-02-23 09:30:10|7097.4|7091.4|7095.9|7089.9|7097.4|7091.4|7095.9|7089.9|0
1645608620000|2022-02-23 09:30:20|7095.4|7089.4|7095.4|7089.4|7095.9|7089.9|7095.4|7089.4|0
1645608630000|2022-02-23 09:30:30|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|0
1645608640000|2022-02-23 09:30:40|7096.4|7090.4|7097.9|7091.9|7097.9|7091.9|7096.4|7090.4|0
1645608650000|2022-02-23 09:30:50|7098.4|7092.4|7098.4|7092.4|7098.4|7092.4|7098.4|7092.4|0
1645608660000|2022-02-23 09:31:00|7097.9|7091.9|7098.9|7092.9|7098.9|7092.9|7097.4|7091.4|0
1645608670000|2022-02-23 09:31:10|7097.9|7091.9|7096.9|7090.9|7097.9|7091.9|7096.9|7090.9|0
1645608680000|2022-02-23 09:31:20|7096.5|7090.5|7096.4|7090.4|7096.5|7090.5|7096.4|7090.4|0
1645608690000|2022-02-23 09:31:30|7097.4|7091.4|7096.4|7090.4|7098.4|7092.4|7096.4|7090.4|0
1645608700000|2022-02-23 09:31:40|7095.4|7089.4|7095.4|7089.4|7095.9|7089.9|7095.4|7089.4|0
1645608710000|2022-02-23 09:31:50|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|0
1645608720000|2022-02-23 09:32:00|7095.4|7089.4|7095.9|7089.9|7095.9|7089.9|7095.4|7089.4|0
1645608730000|2022-02-23 09:32:10|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1645608750000|2022-02-23 09:32:30|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|0
1645608800000|2022-02-23 09:33:20|7094.4|7088.4|7095.9|7089.9|7095.9|7089.9|7094.4|7088.4|0
1645608810000|2022-02-23 09:33:30|7096.4|7090.4|7096.4|7090.4|7097.4|7091.4|7096.4|7090.4|0
1645608820000|2022-02-23 09:33:40|7097.4|7091.4|7096.4|7090.4|7097.4|7091.4|7096.4|7090.4|0
1645608830000|2022-02-23 09:33:50|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1645608850000|2022-02-23 09:34:10|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1645608860000|2022-02-23 09:34:20|7095.9|7089.9|7096.4|7090.4|7096.4|7090.4|7095.4|7089.4|1
1645608870000|2022-02-23 09:34:30|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1645608880000|2022-02-23 09:34:40|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|0
1645608890000|2022-02-23 09:34:50|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|0
1645608900000|2022-02-23 09:35:00|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1645608930000|2022-02-23 09:35:30|7094.9|7088.9|7094.4|7088.4|7094.9|7088.9|7094.4|7088.4|0
1645608940000|2022-02-23 09:35:40|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|0
1645608950000|2022-02-23 09:35:50|7092.9|7086.9|7091.9|7085.9|7092.9|7086.9|7091.9|7085.9|1
1645608960000|2022-02-23 09:36:00|7092.4|7086.4|7091.9|7085.9|7092.9|7086.9|7091.9|7085.9|0
1645608970000|2022-02-23 09:36:10|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|0
1645608980000|2022-02-23 09:36:20|7090.9|7084.9|7090.4|7084.4|7090.9|7084.9|7090.4|7084.4|0
1645608990000|2022-02-23 09:36:30|7089.9|7083.9|7089.4|7083.4|7089.9|7083.9|7089.4|7083.4|0
1645609000000|2022-02-23 09:36:40|7090.9|7084.9|7090.4|7084.4|7090.9|7084.9|7090.4|7084.4|0
1645609010000|2022-02-23 09:36:50|7089.9|7083.9|7089.4|7083.4|7089.9|7083.9|7089.4|7083.4|0
1645609020000|2022-02-23 09:37:00|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1645609030000|2022-02-23 09:37:10|7088.9|7082.9|7088.9|7082.9|7089.4|7083.4|7088.4|7082.4|0
1645609040000|2022-02-23 09:37:20|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1645609060000|2022-02-23 09:37:40|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|1
1645609070000|2022-02-23 09:37:50|7088.4|7082.4|7088.9|7082.9|7088.9|7082.9|7087.9|7081.9|7
1645609080000|2022-02-23 09:38:00|7088.4|7082.4|7089.9|7083.9|7089.9|7083.9|7088.4|7082.4|1
1645609090000|2022-02-23 09:38:10|7091.4|7085.4|7091.9|7085.9|7091.9|7085.9|7091.4|7085.4|2
1645609100000|2022-02-23 09:38:20|7092.4|7086.4|7092.4|7086.4|7092.9|7086.9|7092.4|7086.4|0
1645609120000|2022-02-23 09:38:40|7092.9|7086.9|7092.4|7086.4|7092.9|7086.9|7092.4|7086.4|0
1645609140000|2022-02-23 09:39:00|7091.9|7085.9|7090.4|7084.4|7091.9|7085.9|7090.4|7084.4|0
1645609150000|2022-02-23 09:39:10|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1645609170000|2022-02-23 09:39:30|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1645609180000|2022-02-23 09:39:40|7089.9|7083.9|7090.4|7084.4|7090.4|7084.4|7089.9|7083.9|0
1645609200000|2022-02-23 09:40:00|7090.9|7084.9|7091.4|7085.4|7091.4|7085.4|7090.4|7084.4|0
1645609210000|2022-02-23 09:40:10|7090.9|7084.9|7091.4|7085.4|7091.4|7085.4|7090.9|7084.9|0
1645609220000|2022-02-23 09:40:20|7090.9|7084.9|7089.9|7083.9|7090.9|7084.9|7089.9|7083.9|0
1645609240000|2022-02-23 09:40:40|7089.4|7083.4|7089.4|7083.4|7089.9|7083.9|7088.9|7082.9|0
1645609260000|2022-02-23 09:41:00|7088.9|7082.9|7090.4|7084.4|7090.4|7084.4|7088.9|7082.9|0
1645609270000|2022-02-23 09:41:10|7089.5|7083.5|7088.4|7082.4|7089.5|7083.5|7088.4|7082.4|3
1645609280000|2022-02-23 09:41:20|7088.9|7082.9|7087.9|7081.9|7089.4|7083.4|7087.9|7081.9|0
1645609290000|2022-02-23 09:41:30|7088.4|7082.4|7088.9|7082.9|7088.9|7082.9|7088.4|7082.4|0
1645609300000|2022-02-23 09:41:40|7087.9|7081.9|7085.4|7079.4|7087.9|7081.9|7085.4|7079.4|0
1645609310000|2022-02-23 09:41:50|7084.4|7078.4|7087.4|7081.4|7087.4|7081.4|7084.4|7078.4|0
1645609330000|2022-02-23 09:42:10|7087.9|7081.9|7091.4|7085.4|7091.9|7085.9|7087.9|7081.9|9
1645609340000|2022-02-23 09:42:20|7092.4|7086.4|7091.9|7085.9|7092.4|7086.4|7090.9|7084.9|0
1645609350000|2022-02-23 09:42:30|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|0
1645609360000|2022-02-23 09:42:40|7092.9|7086.9|7093.4|7087.4|7093.4|7087.4|7092.9|7086.9|3
1645609380000|2022-02-23 09:43:00|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|7093.4|7087.4|0
1645609390000|2022-02-23 09:43:10|7094.4|7088.4|7093.9|7087.9|7094.4|7088.4|7093.4|7087.4|0
1645609400000|2022-02-23 09:43:20|7094.9|7088.9|7093.9|7087.9|7094.9|7088.9|7093.9|7087.9|0
1645609410000|2022-02-23 09:43:30|7092.9|7086.9|7091.4|7085.4|7092.9|7086.9|7091.4|7085.4|1
1645609420000|2022-02-23 09:43:40|7091.9|7085.9|7092.9|7086.9|7092.9|7086.9|7091.9|7085.9|0
1645609430000|2022-02-23 09:43:50|7091.9|7085.9|7092.4|7086.4|7092.4|7086.4|7091.9|7085.9|0
1645609440000|2022-02-23 09:44:00|7091.9|7085.9|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1645609460000|2022-02-23 09:44:20|7090.9|7084.9|7089.4|7083.4|7090.9|7084.9|7089.4|7083.4|17
1645609470000|2022-02-23 09:44:30|7089.9|7083.9|7090.4|7084.4|7090.4|7084.4|7089.4|7083.4|0
1645609490000|2022-02-23 09:44:50|7088|7082|7086.9|7080.9|7088|7082|7086.9|7080.9|2
1645609500000|2022-02-23 09:45:00|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7086.9|7080.9|0
1645609510000|2022-02-23 09:45:10|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1645609520000|2022-02-23 09:45:20|7085.9|7079.9|7084.4|7078.4|7085.9|7079.9|7084.4|7078.4|0
1645609530000|2022-02-23 09:45:30|7085.4|7079.4|7084.5|7078.5|7085.4|7079.4|7084.5|7078.5|0
1645609540000|2022-02-23 09:45:40|7084.4|7078.4|7083.9|7077.9|7084.4|7078.4|7083.9|7077.9|0
1645609570000|2022-02-23 09:46:10|7084|7078|7085.4|7079.4|7085.4|7079.4|7083.9|7077.9|0
1645609580000|2022-02-23 09:46:20|7085.5|7079.5|7085.5|7079.5|7086.4|7080.4|7085.5|7079.5|0
1645609590000|2022-02-23 09:46:30|7085.4|7079.4|7084.9|7078.9|7085.4|7079.4|7084.9|7078.9|0
1645609600000|2022-02-23 09:46:40|7084.5|7078.5|7086|7080|7086|7080|7084.5|7078.5|0
1645609610000|2022-02-23 09:46:50|7085.9|7079.9|7086|7080|7086|7080|7085.9|7079.9|0
1645609620000|2022-02-23 09:47:00|7085.4|7079.4|7085|7079|7085.5|7079.5|7085|7079|0
1645609630000|2022-02-23 09:47:10|7084.5|7078.5|7084.5|7078.5|7084.5|7078.5|7084.5|7078.5|0
1645609640000|2022-02-23 09:47:20|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|0
1645609650000|2022-02-23 09:47:30|7086.9|7080.9|7086|7080|7086.9|7080.9|7086|7080|29
1645609670000|2022-02-23 09:47:50|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|0
1645609690000|2022-02-23 09:48:10|7087.4|7081.4|7089.5|7083.5|7089.5|7083.5|7087|7081|0
1645609700000|2022-02-23 09:48:20|7090|7084|7089|7083|7090|7084|7088.5|7082.5|0
1645609710000|2022-02-23 09:48:30|7088.5|7082.5|7090.5|7084.5|7090.9|7084.9|7088.5|7082.5|0
1645609720000|2022-02-23 09:48:40|7090.4|7084.4|7090.4|7084.4|7091.4|7085.4|7090.4|7084.4|0
1645609730000|2022-02-23 09:48:50|7090.5|7084.5|7090|7084|7090.9|7084.9|7090|7084|0
1645609740000|2022-02-23 09:49:00|7089.9|7083.9|7090.4|7084.4|7090.4|7084.4|7089.9|7083.9|0
1645609750000|2022-02-23 09:49:10|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.4|7082.4|0
1645609760000|2022-02-23 09:49:20|7089.4|7083.4|7088.9|7082.9|7089.4|7083.4|7088.5|7082.5|0
1645609770000|2022-02-23 09:49:30|7088.4|7082.4|7087.9|7081.9|7088.4|7082.4|7086.9|7080.9|0
1645609780000|2022-02-23 09:49:40|7087.4|7081.4|7085.4|7079.4|7087.9|7081.9|7085.4|7079.4|0
1645609790000|2022-02-23 09:49:50|7085.5|7079.5|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645609800000|2022-02-23 09:50:00|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|0
1645609820000|2022-02-23 09:50:20|7085.5|7079.5|7085.9|7079.9|7085.9|7079.9|7085.5|7079.5|0
1645609830000|2022-02-23 09:50:30|7085.5|7079.5|7085.9|7079.9|7085.9|7079.9|7085.5|7079.5|0
1645609840000|2022-02-23 09:50:40|7086.4|7080.4|7086.9|7080.9|7086.9|7080.9|7086.4|7080.4|0
1645609850000|2022-02-23 09:50:50|7087.4|7081.4|7088.4|7082.4|7088.4|7082.4|7087.4|7081.4|0
1645609860000|2022-02-23 09:51:00|7087.9|7081.9|7088.4|7082.4|7088.9|7082.9|7087.9|7081.9|0
1645609870000|2022-02-23 09:51:10|7088.9|7082.9|7089.9|7083.9|7089.9|7083.9|7088.9|7082.9|0
1645609880000|2022-02-23 09:51:20|7089|7083|7090.4|7084.4|7090.4|7084.4|7089|7083|0
1645609890000|2022-02-23 09:51:30|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1645609900000|2022-02-23 09:51:40|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1645609920000|2022-02-23 09:52:00|7087.9|7081.9|7086.9|7080.9|7087.9|7081.9|7086.9|7080.9|0
1645609930000|2022-02-23 09:52:10|7087.9|7081.9|7087.4|7081.4|7087.9|7081.9|7087.4|7081.4|0
1645609950000|2022-02-23 09:52:30|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1645609960000|2022-02-23 09:52:40|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|0
1645609980000|2022-02-23 09:53:00|7085.9|7079.9|7084.4|7078.4|7085.9|7079.9|7083.9|7077.9|1
1645609990000|2022-02-23 09:53:10|||||||||1
1645610000000|2022-02-23 09:53:20|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|1
1645610010000|2022-02-23 09:53:30|||||||||2
1645610020000|2022-02-23 09:53:40|7084.4|7078.4|7081.4|7075.4|7084.4|7078.4|7081.4|7075.4|2
1645610030000|2022-02-23 09:53:50|7081|7075|7078.9|7072.9|7081|7075|7078.4|7072.4|2
1645610080000|2022-02-23 09:54:40|7078.4|7072.4|7079.4|7073.4|7079.4|7073.4|7078.4|7072.4|0
1645610100000|2022-02-23 09:55:00|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|0
1645610110000|2022-02-23 09:55:10|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1645610120000|2022-02-23 09:55:20|7080.4|7074.4|7078.4|7072.4|7080.4|7074.4|7078.4|7072.4|0
1645610130000|2022-02-23 09:55:30|7078.9|7072.9|7078.4|7072.4|7079.4|7073.4|7078.4|7072.4|0
1645610160000|2022-02-23 09:56:00|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1645610170000|2022-02-23 09:56:10|7078.4|7072.4|7077.9|7071.9|7078.4|7072.4|7077.9|7071.9|0
1645610180000|2022-02-23 09:56:20|7078|7072|7078.4|7072.4|7078.4|7072.4|7077.9|7071.9|0
1645610190000|2022-02-23 09:56:30|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1645610200000|2022-02-23 09:56:40|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.4|7072.4|0
1645610210000|2022-02-23 09:56:50|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1645610220000|2022-02-23 09:57:00|7079.4|7073.4|7079.9|7073.9|7079.9|7073.9|7079.4|7073.4|0
1645610240000|2022-02-23 09:57:20|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|0
1645610250000|2022-02-23 09:57:30|7082.4|7076.4|7082.4|7076.4|7083.4|7077.4|7082.4|7076.4|0
1645610260000|2022-02-23 09:57:40|7081.9|7075.9|7082.4|7076.4|7082.4|7076.4|7081.4|7075.4|1
1645610270000|2022-02-23 09:57:50|7081.4|7075.4|7080.9|7074.9|7081.4|7075.4|7080.9|7074.9|0
1645610280000|2022-02-23 09:58:00|7080.4|7074.4|7079.4|7073.4|7080.4|7074.4|7079.4|7073.4|0
1645610290000|2022-02-23 09:58:10|7080.5|7074.5|7082.4|7076.4|7082.4|7076.4|7079.4|7073.4|0
1645610300000|2022-02-23 09:58:20|7081.9|7075.9|7080.9|7074.9|7081.9|7075.9|7080.4|7074.4|0
1645610320000|2022-02-23 09:58:40|7080.4|7074.4|7080.4|7074.4|7081.9|7075.9|7080.4|7074.4|1
1645610330000|2022-02-23 09:58:50|7079.4|7073.4|7080.4|7074.4|7080.9|7074.9|7078.9|7072.9|4
1645610340000|2022-02-23 09:59:00|7080.9|7074.9|7081.4|7075.4|7082.4|7076.4|7080.4|7074.4|1
1645610350000|2022-02-23 09:59:10|7081.9|7075.9|7081|7075|7081.9|7075.9|7080.4|7074.4|2
1645610360000|2022-02-23 09:59:20|7081.4|7075.4|7080.9|7074.9|7081.4|7075.4|7079.4|7073.4|1
1645610370000|2022-02-23 09:59:30|7081|7075|7079.4|7073.4|7081.4|7075.4|7079.4|7073.4|0
1645610380000|2022-02-23 09:59:40|7079.9|7073.9|7079.4|7073.4|7080.4|7074.4|7079.4|7073.4|0
1645610390000|2022-02-23 09:59:50|7080.4|7074.4|7081|7075|7082.4|7076.4|7079.4|7073.4|0
1645610400000|2022-02-23 10:00:00|7080.9|7074.9|7078.4|7072.4|7080.9|7074.9|7077.9|7071.9|0
1645610410000|2022-02-23 10:00:10|7077.9|7071.9|7079.4|7073.4|7079.4|7073.4|7077.9|7071.9|0
1645610440000|2022-02-23 10:00:40|7078.4|7072.4|7078.4|7072.4|7079.4|7073.4|7078|7072|0
1645610460000|2022-02-23 10:01:00|7079.9|7073.9|7080.4|7074.4|7080.4|7074.4|7079|7073|0
1645610470000|2022-02-23 10:01:10|7079.9|7073.9|7079.9|7073.9|7080.4|7074.4|7079.9|7073.9|0
1645610480000|2022-02-23 10:01:20|7080|7074|7081.9|7075.9|7082.4|7076.4|7080|7074|0
1645610490000|2022-02-23 10:01:30|7082.4|7076.4|7081.9|7075.9|7082.4|7076.4|7081.9|7075.9|0
1645610500000|2022-02-23 10:01:40|7081.4|7075.4|7081.4|7075.4|7082.4|7076.4|7081.4|7075.4|0
1645610510000|2022-02-23 10:01:50|7081.5|7075.5|7081.9|7075.9|7081.9|7075.9|7081.5|7075.5|0
1645610520000|2022-02-23 10:02:00|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7080.5|7074.5|0
1645610530000|2022-02-23 10:02:10|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645610540000|2022-02-23 10:02:20|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|0
1645610550000|2022-02-23 10:02:30|7082|7076|7081.9|7075.9|7082.4|7076.4|7081.9|7075.9|0
1645610570000|2022-02-23 10:02:50|7082.4|7076.4|7081.9|7075.9|7082.4|7076.4|7081.9|7075.9|0
1645610580000|2022-02-23 10:03:00|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1645610610000|2022-02-23 10:03:30|7081|7075|7082.4|7076.4|7082.4|7076.4|7080.5|7074.5|0
1645610640000|2022-02-23 10:04:00|7082|7076|7082.4|7076.4|7082.4|7076.4|7082|7076|0
1645610650000|2022-02-23 10:04:10|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1645610700000|2022-02-23 10:05:00|7081|7075|7080.5|7074.5|7081.4|7075.4|7080.5|7074.5|0
1645610710000|2022-02-23 10:05:10|7080.9|7074.9|7081.4|7075.4|7081.4|7075.4|7080.9|7074.9|0
1645610720000|2022-02-23 10:05:20|7080.9|7074.9|7081.9|7075.9|7081.9|7075.9|7080.9|7074.9|0
1645610730000|2022-02-23 10:05:30|7081.4|7075.4|7081.9|7075.9|7081.9|7075.9|7081.4|7075.4|0
1645610740000|2022-02-23 10:05:40|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|0
1645610750000|2022-02-23 10:05:50|7082|7076|7081.9|7075.9|7082|7076|7081.9|7075.9|0
1645610760000|2022-02-23 10:06:00|7081.5|7075.5|7080.9|7074.9|7081.5|7075.5|7080.9|7074.9|0
1645610780000|2022-02-23 10:06:20|7080.5|7074.5|7081.4|7075.4|7081.4|7075.4|7080.5|7074.5|0
1645610790000|2022-02-23 10:06:30|7081.5|7075.5|7081|7075|7082.4|7076.4|7081|7075|0
1645610800000|2022-02-23 10:06:40|7080.5|7074.5|7080.4|7074.4|7080.5|7074.5|7080|7074|0
1645610810000|2022-02-23 10:06:50|7079.9|7073.9|7079.9|7073.9|7080.4|7074.4|7079.9|7073.9|0
1645610820000|2022-02-23 10:07:00|7079.4|7073.4|7078.5|7072.5|7079.4|7073.4|7078.5|7072.5|0
1645610830000|2022-02-23 10:07:10|7078.9|7072.9|7078.5|7072.5|7078.9|7072.9|7078.5|7072.5|0
1645610840000|2022-02-23 10:07:20|7077.5|7071.5|7077.5|7071.5|7077.9|7071.9|7077.5|7071.5|0
1645610860000|2022-02-23 10:07:40|7076|7070|7075.5|7069.5|7076.4|7070.4|7075.5|7069.5|1
1645610880000|2022-02-23 10:08:00|7076|7070|7076.4|7070.4|7076.4|7070.4|7075.5|7069.5|3
1645610890000|2022-02-23 10:08:10|7075.9|7069.9|7076|7070|7076.4|7070.4|7075|7069|0
1645610900000|2022-02-23 10:08:20|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1645610910000|2022-02-23 10:08:30|7075.9|7069.9|7075.5|7069.5|7076.4|7070.4|7075.5|7069.5|0
1645610930000|2022-02-23 10:08:50|7076.4|7070.4|7077.4|7071.4|7077.4|7071.4|7076|7070|0
1645610940000|2022-02-23 10:09:00|7076.9|7070.9|7079.4|7073.4|7079.4|7073.4|7076.9|7070.9|1
1645610950000|2022-02-23 10:09:10|7080.9|7074.9|7081.9|7075.9|7081.9|7075.9|7080.9|7074.9|0
1645610960000|2022-02-23 10:09:20|7080.5|7074.5|7082.4|7076.4|7082.4|7076.4|7080.5|7074.5|2
1645610970000|2022-02-23 10:09:30|7081.9|7075.9|7081.9|7075.9|7082|7076|7081.9|7075.9|0
1645610980000|2022-02-23 10:09:40|7082.4|7076.4|7081.4|7075.4|7082.4|7076.4|7081.4|7075.4|0
1645610990000|2022-02-23 10:09:50|7081.9|7075.9|7082|7076|7082.4|7076.4|7081.9|7075.9|0
1645611000000|2022-02-23 10:10:00|7081.4|7075.4|7078.9|7072.9|7081.4|7075.4|7078.9|7072.9|2
1645611010000|2022-02-23 10:10:10|7079|7073|7078.9|7072.9|7079|7073|7078.9|7072.9|1
1645611030000|2022-02-23 10:10:30|7079.4|7073.4|7078.4|7072.4|7079.9|7073.9|7078.4|7072.4|0
1645611050000|2022-02-23 10:10:50|7077.9|7071.9|7077.5|7071.5|7078|7072|7077.5|7071.5|1
1645611060000|2022-02-23 10:11:00|7077|7071|7075.9|7069.9|7077|7071|7075.9|7069.9|2
1645611070000|2022-02-23 10:11:10|7077.4|7071.4|7077.5|7071.5|7077.9|7071.9|7077.4|7071.4|1
1645611080000|2022-02-23 10:11:20|7077.9|7071.9|7077.4|7071.4|7077.9|7071.9|7077.4|7071.4|0
1645611090000|2022-02-23 10:11:30|||||||||1
1645611110000|2022-02-23 10:11:50|7076.9|7070.9|7080.4|7074.4|7081.4|7075.4|7076.9|7070.9|0
1645611120000|2022-02-23 10:12:00|7079.9|7073.9|7079.4|7073.4|7079.9|7073.9|7079.4|7073.4|0
1645611130000|2022-02-23 10:12:10|7078.9|7072.9|7077.4|7071.4|7078.9|7072.9|7077.4|7071.4|0
1645611140000|2022-02-23 10:12:20|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1645611150000|2022-02-23 10:12:30|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|112
1645611160000|2022-02-23 10:12:40|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|0
1645611180000|2022-02-23 10:13:00|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1645611200000|2022-02-23 10:13:20|7079.4|7073.4|7080.4|7074.4|7080.4|7074.4|7079.4|7073.4|0
1645611210000|2022-02-23 10:13:30|7081.4|7075.4|7080.4|7074.4|7081.4|7075.4|7080.4|7074.4|0
1645611220000|2022-02-23 10:13:40|7080.9|7074.9|7080.4|7074.4|7081.4|7075.4|7080.4|7074.4|0
1645611230000|2022-02-23 10:13:50|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7080.9|7074.9|0
1645611240000|2022-02-23 10:14:00|7080.9|7074.9|7079.9|7073.9|7080.9|7074.9|7079.9|7073.9|0
1645611270000|2022-02-23 10:14:30|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1645611290000|2022-02-23 10:14:50|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|7079.9|7073.9|0
1645611300000|2022-02-23 10:15:00|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7079.9|7073.9|0
1645611320000|2022-02-23 10:15:20|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1645611330000|2022-02-23 10:15:30|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|0
1645611340000|2022-02-23 10:15:40|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|0
1645611350000|2022-02-23 10:15:50|7080.4|7074.4|7080.9|7074.9|7080.9|7074.9|7080.4|7074.4|0
1645611360000|2022-02-23 10:16:00|7081.4|7075.4|7081.9|7075.9|7081.9|7075.9|7081.4|7075.4|0
1645611370000|2022-02-23 10:16:10|7080.9|7074.9|7081.9|7075.9|7081.9|7075.9|7080.9|7074.9|0
1645611380000|2022-02-23 10:16:20|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|0
1645611390000|2022-02-23 10:16:30|7081.4|7075.4|7080.9|7074.9|7081.4|7075.4|7080.9|7074.9|0
1645611400000|2022-02-23 10:16:40|7081|7075|7081.9|7075.9|7081.9|7075.9|7081|7075|0
1645611410000|2022-02-23 10:16:50|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|0
1645611430000|2022-02-23 10:17:10|7081.4|7075.4|7081.9|7075.9|7081.9|7075.9|7081.4|7075.4|9
1645611440000|2022-02-23 10:17:20|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|0
1645611510000|2022-02-23 10:18:30|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7080.9|7074.9|0
1645611530000|2022-02-23 10:18:50|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7081.9|7075.9|0
1645611540000|2022-02-23 10:19:00|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1645611580000|2022-02-23 10:19:40|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645611590000|2022-02-23 10:19:50|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645611600000|2022-02-23 10:20:00|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7081.9|7075.9|0
1645611630000|2022-02-23 10:20:30|7081.9|7075.9|7082.4|7076.4|7082.4|7076.4|7081.9|7075.9|0
1645611640000|2022-02-23 10:20:40|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|1
1645611650000|2022-02-23 10:20:50|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1645611660000|2022-02-23 10:21:00|7084.9|7078.9|7086.4|7080.4|7087.4|7081.4|7084.9|7078.9|0
1645611680000|2022-02-23 10:21:20|7086.9|7080.9|7085.9|7079.9|7086.9|7080.9|7085.9|7079.9|0
1645611690000|2022-02-23 10:21:30|7086.4|7080.4|7089.4|7083.4|7089.4|7083.4|7086.4|7080.4|2
1645611700000|2022-02-23 10:21:40|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1645611710000|2022-02-23 10:21:50|7090.4|7084.4|7090.4|7084.4|7090.9|7084.9|7090.4|7084.4|0
1645611720000|2022-02-23 10:22:00|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1645611730000|2022-02-23 10:22:10|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|0
1645611740000|2022-02-23 10:22:20|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1645611780000|2022-02-23 10:23:00|7087.9|7081.9|7088.4|7082.4|7088.4|7082.4|7087.9|7081.9|0
1645611790000|2022-02-23 10:23:10|7087.9|7081.9|7087.9|7081.9|7088.4|7082.4|7087.9|7081.9|0
1645611810000|2022-02-23 10:23:30|7088.4|7082.4|7086.9|7080.9|7088.4|7082.4|7086.9|7080.9|0
1645611820000|2022-02-23 10:23:40|7087.4|7081.4|7088.4|7082.4|7088.4|7082.4|7087.4|7081.4|0
1645611840000|2022-02-23 10:24:00|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1645611850000|2022-02-23 10:24:10|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1645611870000|2022-02-23 10:24:30|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|0
1645611880000|2022-02-23 10:24:40|7090.4|7084.4|7089.9|7083.9|7090.4|7084.4|7089.4|7083.4|0
1645611890000|2022-02-23 10:24:50|7089.4|7083.4|7088.9|7082.9|7089.9|7083.9|7088.9|7082.9|0
1645611900000|2022-02-23 10:25:00|7089.4|7083.4|7090.4|7084.4|7090.9|7084.9|7089.4|7083.4|0
1645611910000|2022-02-23 10:25:10|7090.9|7084.9|7090.4|7084.4|7090.9|7084.9|7090.4|7084.4|0
1645611920000|2022-02-23 10:25:20|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|0
1645611930000|2022-02-23 10:25:30|7090.4|7084.4|7090.5|7084.5|7092.4|7086.4|7090.4|7084.4|7
1645611940000|2022-02-23 10:25:40|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.5|7083.5|1
1645611950000|2022-02-23 10:25:50|7090|7084|7090|7084|7091.4|7085.4|7090|7084|0
1645611960000|2022-02-23 10:26:00|7090.4|7084.4|7090.4|7084.4|7091|7085|7090|7084|1
1645611970000|2022-02-23 10:26:10|7091.5|7085.5|7091.9|7085.9|7091.9|7085.9|7091.5|7085.5|0
1645611980000|2022-02-23 10:26:20|7091.5|7085.5|7091|7085|7091.5|7085.5|7090.4|7084.4|0
1645611990000|2022-02-23 10:26:30|7090.5|7084.5|7091.5|7085.5|7091.9|7085.9|7090.4|7084.4|3
1645612000000|2022-02-23 10:26:40|7091.4|7085.4|7091.4|7085.4|7091.5|7085.5|7091.4|7085.4|0
1645612010000|2022-02-23 10:26:50|7091.5|7085.5|7091.9|7085.9|7091.9|7085.9|7091.4|7085.4|0
1645612020000|2022-02-23 10:27:00|7091.4|7085.4|7092.4|7086.4|7092.4|7086.4|7091.4|7085.4|0
1645612040000|2022-02-23 10:27:20|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1645612050000|2022-02-23 10:27:30|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7088.9|7082.9|0
1645612060000|2022-02-23 10:27:40|7089.9|7083.9|7088.9|7082.9|7090.4|7084.4|7088.9|7082.9|0
1645612070000|2022-02-23 10:27:50|7087.4|7081.4|7085.5|7079.5|7087.4|7081.4|7085.5|7079.5|0
1645612080000|2022-02-23 10:28:00|7085.9|7079.9|7085.4|7079.4|7086|7080|7085.4|7079.4|0
1645612100000|2022-02-23 10:28:20|7085|7079|7084.4|7078.4|7085|7079|7084.4|7078.4|0
1645612120000|2022-02-23 10:28:40|7083|7077|7084.9|7078.9|7084.9|7078.9|7083|7077|0
1645612130000|2022-02-23 10:28:50|7085|7079|7084.9|7078.9|7085|7079|7084.9|7078.9|0
1645612140000|2022-02-23 10:29:00|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084|7078|0
1645612150000|2022-02-23 10:29:10|7085.9|7079.9|7086.9|7080.9|7086.9|7080.9|7085.9|7079.9|0
1645612170000|2022-02-23 10:29:30|7087|7081|7087.4|7081.4|7087.4|7081.4|7087|7081|0
1645612180000|2022-02-23 10:29:40|7087|7081|7087|7081|7087.4|7081.4|7087|7081|0
1645612190000|2022-02-23 10:29:50|7087.4|7081.4|7087|7081|7087.4|7081.4|7087|7081|0
1645612200000|2022-02-23 10:30:00|7087.4|7081.4|7087|7081|7087.4|7081.4|7087|7081|0
1645612220000|2022-02-23 10:30:20|7088.9|7082.9|7088.4|7082.4|7088.9|7082.9|7087.4|7081.4|0
1645612230000|2022-02-23 10:30:30|7088.9|7082.9|7089.4|7083.4|7089.4|7083.4|7088.9|7082.9|0
1645612240000|2022-02-23 10:30:40|7089.9|7083.9|7088.4|7082.4|7089.9|7083.9|7088.4|7082.4|0
1645612260000|2022-02-23 10:31:00|7088.5|7082.5|7088.9|7082.9|7089.4|7083.4|7088.5|7082.5|0
1645612270000|2022-02-23 10:31:10|7087.4|7081.4|7087|7081|7087.4|7081.4|7086.9|7080.9|0
1645612280000|2022-02-23 10:31:20|7087.4|7081.4|7086.5|7080.5|7087.9|7081.9|7086.4|7080.4|0
1645612290000|2022-02-23 10:31:30|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1645612300000|2022-02-23 10:31:40|7087|7081|7086.9|7080.9|7087.4|7081.4|7086.9|7080.9|0
1645612310000|2022-02-23 10:31:50|7086.4|7080.4|7087.4|7081.4|7087.4|7081.4|7085.9|7079.9|0
1645612320000|2022-02-23 10:32:00|7086.9|7080.9|7087.4|7081.4|7087.4|7081.4|7086.9|7080.9|0
1645612330000|2022-02-23 10:32:10|7087.5|7081.5|7088.4|7082.4|7088.4|7082.4|7087.5|7081.5|0
1645612340000|2022-02-23 10:32:20|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1645612350000|2022-02-23 10:32:30|7087.4|7081.4|7087.9|7081.9|7087.9|7081.9|7086.5|7080.5|0
1645612370000|2022-02-23 10:32:50|7088|7082|7086.4|7080.4|7088.4|7082.4|7086.4|7080.4|0
1645612380000|2022-02-23 10:33:00|7086|7080|7086.9|7080.9|7086.9|7080.9|7086|7080|0
1645612390000|2022-02-23 10:33:10|7086.4|7080.4|7085.9|7079.9|7086.9|7080.9|7085|7079|0
1645612400000|2022-02-23 10:33:20|7085.4|7079.4|7085|7079|7085.4|7079.4|7083.9|7077.9|0
1645612410000|2022-02-23 10:33:30|7085.4|7079.4|7084.4|7078.4|7085.4|7079.4|7084|7078|0
1645612420000|2022-02-23 10:33:40|7084|7078|7084|7078|7084|7078|7084|7078|4
1645612430000|2022-02-23 10:33:50|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|0
1645612440000|2022-02-23 10:34:00|7082.5|7076.5|7083.9|7077.9|7083.9|7077.9|7082.5|7076.5|0
1645612450000|2022-02-23 10:34:10|7083|7077|7083.9|7077.9|7084.4|7078.4|7083|7077|0
1645612460000|2022-02-23 10:34:20|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1645612470000|2022-02-23 10:34:30|7085.5|7079.5|7086.9|7080.9|7087|7081|7085.5|7079.5|0
1645612480000|2022-02-23 10:34:40|7086.4|7080.4|7087|7081|7087|7081|7085.9|7079.9|0
1645612490000|2022-02-23 10:34:50|7087.4|7081.4|7087.9|7081.9|7088.4|7082.4|7087.4|7081.4|0
1645612500000|2022-02-23 10:35:00|7087|7081|7087|7081|7087.5|7081.5|7087|7081|10
1645612520000|2022-02-23 10:35:20|7086.9|7080.9|7086.5|7080.5|7086.9|7080.9|7086.5|7080.5|0
1645612530000|2022-02-23 10:35:30|7086.9|7080.9|7088.4|7082.4|7088.4|7082.4|7086.9|7080.9|0
1645612540000|2022-02-23 10:35:40|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1645612560000|2022-02-23 10:36:00|7089.9|7083.9|7089.4|7083.4|7089.9|7083.9|7089.4|7083.4|0
1645612570000|2022-02-23 10:36:10|7089.5|7083.5|7089.9|7083.9|7089.9|7083.9|7089.5|7083.5|0
1645612590000|2022-02-23 10:36:30|7090.4|7084.4|7089.9|7083.9|7090.4|7084.4|7089|7083|12
1645612620000|2022-02-23 10:37:00|7089.4|7083.4|7091.4|7085.4|7091.4|7085.4|7089|7083|0
1645612630000|2022-02-23 10:37:10|7091.9|7085.9|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1645612640000|2022-02-23 10:37:20|7091.5|7085.5|7091.5|7085.5|7092.4|7086.4|7091.5|7085.5|0
1645612660000|2022-02-23 10:37:40|7091|7085|7091|7085|7091|7085|7091|7085|0
1645612670000|2022-02-23 10:37:50|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|0
1645612680000|2022-02-23 10:38:00|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7090.9|7084.9|0
1645612700000|2022-02-23 10:38:20|7090.9|7084.9|7089.5|7083.5|7091.4|7085.4|7089.5|7083.5|0
1645612710000|2022-02-23 10:38:30|7089.9|7083.9|7089.5|7083.5|7089.9|7083.9|7089.5|7083.5|0
1645612720000|2022-02-23 10:38:40|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1645612750000|2022-02-23 10:39:10|7089|7083|7087.9|7081.9|7089|7083|7087.9|7081.9|0
1645612770000|2022-02-23 10:39:30|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|0
1645612780000|2022-02-23 10:39:40|7089|7083|7089.4|7083.4|7089.4|7083.4|7089|7083|0
1645612790000|2022-02-23 10:39:50|7089|7083|7089|7083|7089|7083|7089|7083|0
1645612800000|2022-02-23 10:40:00|7088.9|7082.9|7088|7082|7088.9|7082.9|7088|7082|0
1645612810000|2022-02-23 10:40:10|7088.5|7082.5|7088.5|7082.5|7088.5|7082.5|7088.5|7082.5|0
1645612820000|2022-02-23 10:40:20|7088|7082|7088|7082|7088|7082|7088|7082|1
1645612840000|2022-02-23 10:40:40|7087.4|7081.4|7086.4|7080.4|7087.4|7081.4|7085.5|7079.5|0
1645612860000|2022-02-23 10:41:00|7086|7080|7085.4|7079.4|7086|7080|7085.4|7079.4|0
1645612870000|2022-02-23 10:41:10|7085.9|7079.9|7087.4|7081.4|7087.4|7081.4|7085.9|7079.9|0
1645612880000|2022-02-23 10:41:20|7087.5|7081.5|7089|7083|7089.4|7083.4|7087.5|7081.5|0
1645612890000|2022-02-23 10:41:30|7090.4|7084.4|7089|7083|7090.4|7084.4|7089|7083|0
1645612900000|2022-02-23 10:41:40|7088|7082|7088.4|7082.4|7088.4|7082.4|7088|7082|0
1645612910000|2022-02-23 10:41:50|7088|7082|7089.9|7083.9|7089.9|7083.9|7088|7082|0
1645612920000|2022-02-23 10:42:00|7089|7083|7088.5|7082.5|7089|7083|7088.5|7082.5|0
1645612940000|2022-02-23 10:42:20|7088|7082|7088|7082|7088|7082|7088|7082|0
1645612950000|2022-02-23 10:42:30|7089|7083|7089|7083|7090|7084|7089|7083|0
1645612970000|2022-02-23 10:42:50|7088.4|7082.4|7087|7081|7088.4|7082.4|7087|7081|0
1645612980000|2022-02-23 10:43:00|7086.5|7080.5|7087|7081|7087.4|7081.4|7086.5|7080.5|0
1645613000000|2022-02-23 10:43:20|7086|7080|7086.5|7080.5|7086.5|7080.5|7086|7080|0
1645613020000|2022-02-23 10:43:40|7085.5|7079.5|7085|7079|7085.5|7079.5|7085|7079|0
1645613040000|2022-02-23 10:44:00|7085.4|7079.4|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645613050000|2022-02-23 10:44:10|7085|7079|7085|7079|7085.9|7079.9|7084|7078|0
1645613070000|2022-02-23 10:44:30|7087|7081|7087|7081|7087|7081|7087|7081|0
1645613080000|2022-02-23 10:44:40|7089.4|7083.4|7089.5|7083.5|7089.5|7083.5|7089.4|7083.4|0
1645613090000|2022-02-23 10:44:50|7089|7083|7090.4|7084.4|7090.4|7084.4|7088.9|7082.9|2
1645613100000|2022-02-23 10:45:00|7089.9|7083.9|7088.9|7082.9|7089.9|7083.9|7088.9|7082.9|0
1645613110000|2022-02-23 10:45:10|7088.5|7082.5|7088.9|7082.9|7088.9|7082.9|7088.5|7082.5|0
1645613120000|2022-02-23 10:45:20|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1645613130000|2022-02-23 10:45:30|7088.9|7082.9|7089.9|7083.9|7089.9|7083.9|7088.9|7082.9|0
1645613140000|2022-02-23 10:45:40|7088.5|7082.5|7088.9|7082.9|7088.9|7082.9|7088.5|7082.5|0
1645613150000|2022-02-23 10:45:50|7088.5|7082.5|7088.4|7082.4|7088.5|7082.5|7088.4|7082.4|0
1645613160000|2022-02-23 10:46:00|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1645613170000|2022-02-23 10:46:10|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086|7080|0
1645613180000|2022-02-23 10:46:20|7085.4|7079.4|7085.9|7079.9|7085.9|7079.9|7085.4|7079.4|0
1645613190000|2022-02-23 10:46:30|7085.4|7079.4|7085|7079|7085.4|7079.4|7085|7079|0
1645613210000|2022-02-23 10:46:50|7085.4|7079.4|7085.5|7079.5|7085.9|7079.9|7085.4|7079.4|0
1645613220000|2022-02-23 10:47:00|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086|7080|0
1645613230000|2022-02-23 10:47:10|7085.4|7079.4|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645613260000|2022-02-23 10:47:40|7085.5|7079.5|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1645613270000|2022-02-23 10:47:50|7084.4|7078.4|7084.9|7078.9|7084.9|7078.9|7084.4|7078.4|0
1645613280000|2022-02-23 10:48:00|7085|7079|7085.4|7079.4|7085.9|7079.9|7084.9|7078.9|1
1645613310000|2022-02-23 10:48:30|7084.9|7078.9|7084.9|7078.9|7085.9|7079.9|7084.9|7078.9|0
1645613320000|2022-02-23 10:48:40|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1645613340000|2022-02-23 10:49:00|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|0
1645613350000|2022-02-23 10:49:10|7084|7078|7083.9|7077.9|7084.4|7078.4|7083.9|7077.9|0
1645613360000|2022-02-23 10:49:20|7084.4|7078.4|7084.4|7078.4|7085|7079|7084.4|7078.4|0
1645613370000|2022-02-23 10:49:30|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|0
1645613380000|2022-02-23 10:49:40|7082.9|7076.9|7080.9|7074.9|7082.9|7076.9|7080.9|7074.9|1
1645613400000|2022-02-23 10:50:00|7079.5|7073.5|7079.4|7073.4|7079.5|7073.5|7078|7072|0
1645613420000|2022-02-23 10:50:20|7078.9|7072.9|7080.4|7074.4|7080.9|7074.9|7078.9|7072.9|0
1645613430000|2022-02-23 10:50:30|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1645613450000|2022-02-23 10:50:50|7079.4|7073.4|7080.4|7074.4|7080.4|7074.4|7078.9|7072.9|0
1645613460000|2022-02-23 10:51:00|7080|7074|7080.4|7074.4|7080.9|7074.9|7079.4|7073.4|0
1645613470000|2022-02-23 10:51:10|7079.9|7073.9|7079.9|7073.9|7080.4|7074.4|7079.9|7073.9|0
1645613480000|2022-02-23 10:51:20|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645613490000|2022-02-23 10:51:30|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|2
1645613500000|2022-02-23 10:51:40|7078|7072|7079.4|7073.4|7079.4|7073.4|7078|7072|0
1645613510000|2022-02-23 10:51:50|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645613520000|2022-02-23 10:52:00|7082.4|7076.4|7081|7075|7082.4|7076.4|7080.5|7074.5|5
1645613530000|2022-02-23 10:52:10|7080.9|7074.9|7080.5|7074.5|7080.9|7074.9|7080.5|7074.5|0
1645613560000|2022-02-23 10:52:40|7081|7075|7082.4|7076.4|7082.4|7076.4|7080.5|7074.5|0
1645613570000|2022-02-23 10:52:50|7081.5|7075.5|7082|7076|7082|7076|7081.5|7075.5|0
1645613580000|2022-02-23 10:53:00|7082.4|7076.4|7083.4|7077.4|7083.4|7077.4|7081.5|7075.5|0
1645613590000|2022-02-23 10:53:10|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|0
1645613600000|2022-02-23 10:53:20|7083.4|7077.4|7081|7075|7083.4|7077.4|7081|7075|0
1645613610000|2022-02-23 10:53:30|7081.4|7075.4|7080.5|7074.5|7081.4|7075.4|7080.5|7074.5|0
1645613620000|2022-02-23 10:53:40|7080.9|7074.9|7080|7074|7080.9|7074.9|7080|7074|0
1645613630000|2022-02-23 10:53:50|7079.5|7073.5|7080|7074|7080|7074|7079.5|7073.5|0
1645613640000|2022-02-23 10:54:00|7080.4|7074.4|7079|7073|7080.4|7074.4|7079|7073|0
1645613650000|2022-02-23 10:54:10|7079.4|7073.4|7078.9|7072.9|7079.4|7073.4|7078.9|7072.9|0
1645613660000|2022-02-23 10:54:20|7079|7073|7079.4|7073.4|7079.4|7073.4|7079|7073|0
1645613670000|2022-02-23 10:54:30|7078.9|7072.9|7078.5|7072.5|7078.9|7072.9|7078.5|7072.5|0
1645613680000|2022-02-23 10:54:40|7079|7073|7079.4|7073.4|7079.4|7073.4|7078.5|7072.5|0
1645613690000|2022-02-23 10:54:50|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1645613700000|2022-02-23 10:55:00|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1645613710000|2022-02-23 10:55:10|7079|7073|7079.4|7073.4|7079.4|7073.4|7079|7073|0
1645613720000|2022-02-23 10:55:20|7079|7073|7079.4|7073.4|7079.4|7073.4|7079|7073|0
1645613740000|2022-02-23 10:55:40|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645613750000|2022-02-23 10:55:50|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|0
1645613760000|2022-02-23 10:56:00|7077.5|7071.5|7077.5|7071.5|7077.5|7071.5|7077.5|7071.5|0
1645613770000|2022-02-23 10:56:10|7077.4|7071.4|7078.9|7072.9|7078.9|7072.9|7077.4|7071.4|0
1645613800000|2022-02-23 10:56:40|7078.4|7072.4|7077.9|7071.9|7078.9|7072.9|7077.9|7071.9|0
1645613810000|2022-02-23 10:56:50|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|2
1645613830000|2022-02-23 10:57:10|7078.9|7072.9|7078.4|7072.4|7078.9|7072.9|7078.4|7072.4|0
1645613850000|2022-02-23 10:57:30|7078.9|7072.9|7077.9|7071.9|7078.9|7072.9|7077.9|7071.9|0
1645613860000|2022-02-23 10:57:40|7076.9|7070.9|7076.4|7070.4|7076.9|7070.9|7075.9|7069.9|3
1645613870000|2022-02-23 10:57:50|7075.9|7069.9|7076.4|7070.4|7076.4|7070.4|7075.9|7069.9|0
1645613880000|2022-02-23 10:58:00|7076.9|7070.9|7076.9|7070.9|7077.4|7071.4|7076.9|7070.9|0
1645613890000|2022-02-23 10:58:10|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1645613900000|2022-02-23 10:58:20|7075.5|7069.5|7075.4|7069.4|7076.4|7070.4|7075.4|7069.4|0
1645613940000|2022-02-23 10:59:00|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.4|7068.4|0
1645613950000|2022-02-23 10:59:10|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|1
1645613960000|2022-02-23 10:59:20|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|0
1645613970000|2022-02-23 10:59:30|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7073.9|7067.9|0
1645613990000|2022-02-23 10:59:50|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|0
1645614010000|2022-02-23 11:00:10|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|0
1645614020000|2022-02-23 11:00:20|7074.9|7068.9|7075.4|7069.4|7075.4|7069.4|7074.9|7068.9|0
1645614080000|2022-02-23 11:01:20|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|0
1645614110000|2022-02-23 11:01:50|7074.4|7068.4|7073.9|7067.9|7074.4|7068.4|7073.9|7067.9|0
1645614120000|2022-02-23 11:02:00|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7073.9|7067.9|0
1645614170000|2022-02-23 11:02:50|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|5
1645614200000|2022-02-23 11:03:20|||||||||1
1645614300000|2022-02-23 11:05:00|7075.5|7069.5|7075.9|7069.9|7076.4|7070.4|7075.4|7069.4|0
1645614310000|2022-02-23 11:05:10|7076.9|7070.9|7076.4|7070.4|7076.9|7070.9|7075.4|7069.4|0
1645614320000|2022-02-23 11:05:20|7075.5|7069.5|7075.4|7069.4|7075.5|7069.5|7075.4|7069.4|0
1645614330000|2022-02-23 11:05:30|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1645614350000|2022-02-23 11:05:50|7075.4|7069.4|7074.9|7068.9|7075.4|7069.4|7074.9|7068.9|0
1645614370000|2022-02-23 11:06:10|7075.4|7069.4|7074.4|7068.4|7075.4|7069.4|7074.4|7068.4|0
1645614380000|2022-02-23 11:06:20|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1645614390000|2022-02-23 11:06:30|7073.4|7067.4|7072.9|7066.9|7073.4|7067.4|7072.9|7066.9|0
1645614400000|2022-02-23 11:06:40|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1645614410000|2022-02-23 11:06:50|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1645614420000|2022-02-23 11:07:00|7072.9|7066.9|7073.4|7067.4|7073.4|7067.4|7072.9|7066.9|0
1645614430000|2022-02-23 11:07:10|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1645614440000|2022-02-23 11:07:20|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1645614450000|2022-02-23 11:07:30|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1645614460000|2022-02-23 11:07:40|7069.9|7063.9|7066.9|7060.9|7069.9|7063.9|7066.9|7060.9|3
1645614470000|2022-02-23 11:07:50|||||||||1
1645614480000|2022-02-23 11:08:00|||||||||2
1645614490000|2022-02-23 11:08:10|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|3
1645614500000|2022-02-23 11:08:20|7066.9|7060.9|7067.9|7061.9|7067.9|7061.9|7066.9|7060.9|0
1645614510000|2022-02-23 11:08:30|7068.4|7062.4|7067.9|7061.9|7068.4|7062.4|7067.9|7061.9|0
1645614520000|2022-02-23 11:08:40|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645614530000|2022-02-23 11:08:50|7068.9|7062.9|7068.9|7062.9|7069.4|7063.4|7068.9|7062.9|0
1645614540000|2022-02-23 11:09:00|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645614550000|2022-02-23 11:09:10|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645614580000|2022-02-23 11:09:40|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645614590000|2022-02-23 11:09:50|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645614600000|2022-02-23 11:10:00|7068.9|7062.9|7067.4|7061.4|7068.9|7062.9|7067.4|7061.4|0
1645614610000|2022-02-23 11:10:10|7067.9|7061.9|7066.9|7060.9|7067.9|7061.9|7066.9|7060.9|1
1645614620000|2022-02-23 11:10:20|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|2
1645614630000|2022-02-23 11:10:30|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|7063.9|7057.9|1
1645614640000|2022-02-23 11:10:40|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|0
1645614650000|2022-02-23 11:10:50|7064.9|7058.9|7064.9|7058.9|7065.4|7059.4|7064.9|7058.9|0
1645614660000|2022-02-23 11:11:00|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|0
1645614670000|2022-02-23 11:11:10|7065.9|7059.9|7065.4|7059.4|7065.9|7059.9|7065.4|7059.4|0
1645614680000|2022-02-23 11:11:20|7065.9|7059.9|7064.9|7058.9|7065.9|7059.9|7064.9|7058.9|7
1645614690000|2022-02-23 11:11:30|7065.4|7059.4|7065.9|7059.9|7065.9|7059.9|7064.9|7058.9|0
1645614710000|2022-02-23 11:11:50|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|0
1645614720000|2022-02-23 11:12:00|7064.4|7058.4|7061.4|7055.4|7064.9|7058.9|7061.4|7055.4|7
1645614730000|2022-02-23 11:12:10|7061.9|7055.9|7062.4|7056.4|7062.4|7056.4|7060.9|7054.9|0
1645614740000|2022-02-23 11:12:20|7061.4|7055.4|7058.4|7052.4|7061.9|7055.9|7057.9|7051.9|3
1645614750000|2022-02-23 11:12:30|7058.9|7052.9|7058.9|7052.9|7059.4|7053.4|7058.5|7052.5|1
1645614760000|2022-02-23 11:12:40|7058.4|7052.4|7058.4|7052.4|7059.4|7053.4|7058.4|7052.4|4
1645614770000|2022-02-23 11:12:50|7057.4|7051.4|7056.4|7050.4|7057.4|7051.4|7056.4|7050.4|6
1645614780000|2022-02-23 11:13:00|7055.9|7049.9|7055.9|7049.9|7056.4|7050.4|7054.4|7048.4|2
1645614790000|2022-02-23 11:13:10|7055.4|7049.4|7055.4|7049.4|7055.9|7049.9|7055.4|7049.4|0
1645614800000|2022-02-23 11:13:20|7056.4|7050.4|7054.4|7048.4|7056.4|7050.4|7053.4|7047.4|0
1645614810000|2022-02-23 11:13:30|7055.4|7049.4|7055.4|7049.4|7055.9|7049.9|7055.4|7049.4|0
1645614820000|2022-02-23 11:13:40|7054.9|7048.9|7055.4|7049.4|7055.4|7049.4|7054.4|7048.4|10
1645614830000|2022-02-23 11:13:50|7055.9|7049.9|7056.9|7050.9|7056.9|7050.9|7055.9|7049.9|0
1645614840000|2022-02-23 11:14:00|7056.4|7050.4|7055.4|7049.4|7056.9|7050.9|7054.9|7048.9|1
1645614850000|2022-02-23 11:14:10|7055.9|7049.9|7056.4|7050.4|7056.4|7050.4|7055.4|7049.4|0
1645614860000|2022-02-23 11:14:20|7055.9|7049.9|7055.9|7049.9|7055.9|7049.9|7054.9|7048.9|0
1645614870000|2022-02-23 11:14:30|7055.4|7049.4|7057.9|7051.9|7057.9|7051.9|7055.4|7049.4|0
1645614880000|2022-02-23 11:14:40|7058.4|7052.4|7054.9|7048.9|7058.4|7052.4|7053|7047|6
1645614890000|2022-02-23 11:14:50|7055.4|7049.4|7056.9|7050.9|7056.9|7050.9|7055.4|7049.4|3
1645614900000|2022-02-23 11:15:00|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7055.9|7049.9|0
1645614910000|2022-02-23 11:15:10|7058.9|7052.9|7057.9|7051.9|7058.9|7052.9|7057.4|7051.4|0
1645614920000|2022-02-23 11:15:20|7058.4|7052.4|7057.9|7051.9|7058.4|7052.4|7057.9|7051.9|0
1645614930000|2022-02-23 11:15:30|7056.4|7050.4|7056.9|7050.9|7057.4|7051.4|7055.9|7049.9|2
1645614940000|2022-02-23 11:15:40|7055|7049|7055.9|7049.9|7056.4|7050.4|7054|7048|3
1645614950000|2022-02-23 11:15:50|7055.4|7049.4|7054.9|7048.9|7055.9|7049.9|7053.9|7047.9|0
1645614960000|2022-02-23 11:16:00|7055.4|7049.4|7051.9|7045.9|7055.4|7049.4|7051.4|7045.4|9
1645614970000|2022-02-23 11:16:10|7052.4|7046.4|7052.4|7046.4|7053.4|7047.4|7052.4|7046.4|0
1645614980000|2022-02-23 11:16:20|7051.9|7045.9|7052.4|7046.4|7052.9|7046.9|7051.9|7045.9|0
1645614990000|2022-02-23 11:16:30|7051.4|7045.4|7051.9|7045.9|7051.9|7045.9|7051.4|7045.4|2
1645615000000|2022-02-23 11:16:40|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|0
1645615010000|2022-02-23 11:16:50|7054.4|7048.4|7055.9|7049.9|7057.4|7051.4|7054.4|7048.4|5
1645615020000|2022-02-23 11:17:00|7054.9|7048.9|7056.4|7050.4|7056.4|7050.4|7054.9|7048.9|0
1645615040000|2022-02-23 11:17:20|7055.9|7049.9|7054.4|7048.4|7055.9|7049.9|7054.4|7048.4|1
1645615050000|2022-02-23 11:17:30|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|0
1645615060000|2022-02-23 11:17:40|7054.4|7048.4|7053.4|7047.4|7054.4|7048.4|7052.9|7046.9|0
1645615070000|2022-02-23 11:17:50|7053.9|7047.9|7052.9|7046.9|7053.9|7047.9|7052.9|7046.9|0
1645615080000|2022-02-23 11:18:00|7052.4|7046.4|7052.9|7046.9|7053.9|7047.9|7052.4|7046.4|0
1645615090000|2022-02-23 11:18:10|7052.4|7046.4|7052.9|7046.9|7052.9|7046.9|7052.4|7046.4|0
1645615100000|2022-02-23 11:18:20|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|0
1645615110000|2022-02-23 11:18:30|7052.9|7046.9|7053.4|7047.4|7053.4|7047.4|7052.9|7046.9|0
1645615120000|2022-02-23 11:18:40|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|0
1645615130000|2022-02-23 11:18:50|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|0
1645615140000|2022-02-23 11:19:00|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1645615160000|2022-02-23 11:19:20|7052.9|7046.9|7053.4|7047.4|7053.4|7047.4|7052.9|7046.9|0
1645615180000|2022-02-23 11:19:40|7052.9|7046.9|7052.4|7046.4|7052.9|7046.9|7052.4|7046.4|0
1645615190000|2022-02-23 11:19:50|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|0
1645615200000|2022-02-23 11:20:00|7053.4|7047.4|7052.4|7046.4|7053.4|7047.4|7052.4|7046.4|2
1645615210000|2022-02-23 11:20:10|7051.9|7045.9|7050.9|7044.9|7051.9|7045.9|7050.9|7044.9|0
1645615220000|2022-02-23 11:20:20|7050.4|7044.4|7049.9|7043.9|7050.4|7044.4|7049.4|7043.4|2
1645615230000|2022-02-23 11:20:30|7047.9|7041.9|7047.9|7041.9|7048.4|7042.4|7047.9|7041.9|4
1645615240000|2022-02-23 11:20:40|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|2
1645615260000|2022-02-23 11:21:00|||||||||3
1645615270000|2022-02-23 11:21:10|7047.9|7041.9|7048.9|7042.9|7048.9|7042.9|7047.9|7041.9|4
1645615280000|2022-02-23 11:21:20|7047.4|7041.4|7047.4|7041.4|7047.9|7041.9|7046.9|7040.9|1
1645615290000|2022-02-23 11:21:30|7046.9|7040.9|7048.4|7042.4|7048.9|7042.9|7046.9|7040.9|4
1645615300000|2022-02-23 11:21:40|7048.9|7042.9|7049.9|7043.9|7049.9|7043.9|7048.4|7042.4|5
1645615310000|2022-02-23 11:21:50|7048.4|7042.4|7050.4|7044.4|7050.4|7044.4|7048.4|7042.4|0
1645615320000|2022-02-23 11:22:00|7051.4|7045.4|7051.9|7045.9|7051.9|7045.9|7050.9|7044.9|0
1645615330000|2022-02-23 11:22:10|7053.4|7047.4|7054.4|7048.4|7054.9|7048.9|7053.4|7047.4|0
1645615340000|2022-02-23 11:22:20|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7052.9|7046.9|0
1645615350000|2022-02-23 11:22:30|7053.9|7047.9|7054.4|7048.4|7055.4|7049.4|7053.9|7047.9|0
1645615360000|2022-02-23 11:22:40|7054.9|7048.9|7055.4|7049.4|7055.4|7049.4|7054.4|7048.4|0
1645615370000|2022-02-23 11:22:50|7054.9|7048.9|7055.4|7049.4|7055.4|7049.4|7054.4|7048.4|0
1645615380000|2022-02-23 11:23:00|7055.9|7049.9|7056.4|7050.4|7056.4|7050.4|7055.9|7049.9|0
1645615390000|2022-02-23 11:23:10|7055.9|7049.9|7055.4|7049.4|7056.4|7050.4|7054.9|7048.9|0
1645615410000|2022-02-23 11:23:30|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|0
1645615420000|2022-02-23 11:23:40|7054.4|7048.4|7053.9|7047.9|7054.4|7048.4|7053.4|7047.4|0
1645615430000|2022-02-23 11:23:50|7053.4|7047.4|7052.9|7046.9|7053.4|7047.4|7052.9|7046.9|0
1645615440000|2022-02-23 11:24:00|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7051.9|7045.9|0
1645615450000|2022-02-23 11:24:10|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7050.9|7044.9|0
1645615470000|2022-02-23 11:24:30|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|0
1645615480000|2022-02-23 11:24:40|7051.4|7045.4|7051.9|7045.9|7051.9|7045.9|7051.4|7045.4|0
1645615490000|2022-02-23 11:24:50|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|0
1645615500000|2022-02-23 11:25:00|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|0
1645615510000|2022-02-23 11:25:10|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|0
1645615520000|2022-02-23 11:25:20|7052.4|7046.4|7051.9|7045.9|7052.4|7046.4|7051.9|7045.9|0
1645615530000|2022-02-23 11:25:30|7051.4|7045.4|7051.9|7045.9|7051.9|7045.9|7051.4|7045.4|0
1645615540000|2022-02-23 11:25:40|7052.4|7046.4|7053.9|7047.9|7053.9|7047.9|7051.9|7045.9|1
1645615550000|2022-02-23 11:25:50|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|0
1645615560000|2022-02-23 11:26:00|7054.4|7048.4|7053.9|7047.9|7054.4|7048.4|7053.9|7047.9|0
1645615570000|2022-02-23 11:26:10|7054.4|7048.4|7055.4|7049.4|7055.4|7049.4|7054.4|7048.4|0
1645615580000|2022-02-23 11:26:20|7054.9|7048.9|7053.9|7047.9|7054.9|7048.9|7053.9|7047.9|0
1645615590000|2022-02-23 11:26:30|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|0
1645615600000|2022-02-23 11:26:40|7052.9|7046.9|7054.4|7048.4|7054.4|7048.4|7052.9|7046.9|0
1645615610000|2022-02-23 11:26:50|7053.9|7047.9|7055.4|7049.4|7055.4|7049.4|7053.9|7047.9|0
1645615620000|2022-02-23 11:27:00|7054.4|7048.4|7053.4|7047.4|7054.9|7048.9|7053.4|7047.4|0
1645615640000|2022-02-23 11:27:20|7052.9|7046.9|7052.4|7046.4|7053.4|7047.4|7052.4|7046.4|2
1645615650000|2022-02-23 11:27:30|7051.9|7045.9|7051.9|7045.9|7052.4|7046.4|7051.9|7045.9|0
1645615670000|2022-02-23 11:27:50|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1645615680000|2022-02-23 11:28:00|7051.9|7045.9|7050.4|7044.4|7051.9|7045.9|7050.4|7044.4|0
1645615710000|2022-02-23 11:28:30|7049.9|7043.9|7049.4|7043.4|7049.9|7043.9|7048.9|7042.9|58
1645615720000|2022-02-23 11:28:40|7049.9|7043.9|7051.4|7045.4|7051.4|7045.4|7049.9|7043.9|0
1645615740000|2022-02-23 11:29:00|7051.9|7045.9|7051.4|7045.4|7051.9|7045.9|7051.4|7045.4|0
1645615760000|2022-02-23 11:29:20|7050.9|7044.9|7051.4|7045.4|7051.4|7045.4|7050.9|7044.9|0
1645615770000|2022-02-23 11:29:30|7049.9|7043.9|7049.4|7043.4|7049.9|7043.9|7049.4|7043.4|0
1645615790000|2022-02-23 11:29:50|7048.9|7042.9|7049.4|7043.4|7049.4|7043.4|7047.9|7041.9|0
1645615800000|2022-02-23 11:30:00|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|7048.4|7042.4|0
1645615810000|2022-02-23 11:30:10|7049.4|7043.4|7050.9|7044.9|7050.9|7044.9|7049.4|7043.4|0
1645615820000|2022-02-23 11:30:20|7050.4|7044.4|7052.9|7046.9|7053.4|7047.4|7050.4|7044.4|0
1645615830000|2022-02-23 11:30:30|7051.9|7045.9|7051.4|7045.4|7051.9|7045.9|7051.4|7045.4|0
1645615840000|2022-02-23 11:30:40|7052.4|7046.4|7051.4|7045.4|7052.4|7046.4|7051.4|7045.4|0
1645615850000|2022-02-23 11:30:50|7051.9|7045.9|7052.9|7046.9|7052.9|7046.9|7051.9|7045.9|0
1645615860000|2022-02-23 11:31:00|7053.4|7047.4|7052.4|7046.4|7054.4|7048.4|7052.4|7046.4|0
1645615870000|2022-02-23 11:31:10|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|0
1645615880000|2022-02-23 11:31:20|7054.4|7048.4|7054.4|7048.4|7054.9|7048.9|7054.4|7048.4|0
1645615890000|2022-02-23 11:31:30|7053.4|7047.4|7055.4|7049.4|7055.9|7049.9|7053.4|7047.4|0
1645615920000|2022-02-23 11:32:00|7056.4|7050.4|7058.9|7052.9|7058.9|7052.9|7056.4|7050.4|1
1645615930000|2022-02-23 11:32:10|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|0
1645615940000|2022-02-23 11:32:20|7057.4|7051.4|7057.9|7051.9|7057.9|7051.9|7057.4|7051.4|0
1645615950000|2022-02-23 11:32:30|7057.4|7051.4|7057.4|7051.4|7057.9|7051.9|7057.4|7051.4|1
1645615960000|2022-02-23 11:32:40|7056.9|7050.9|7057.9|7051.9|7057.9|7051.9|7056.9|7050.9|0
1645615970000|2022-02-23 11:32:50|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7056.9|7050.9|0
1645615980000|2022-02-23 11:33:00|7057.9|7051.9|7057.4|7051.4|7057.9|7051.9|7057.4|7051.4|0
1645615990000|2022-02-23 11:33:10|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|0
1645616000000|2022-02-23 11:33:20|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7056.9|7050.9|0
1645616040000|2022-02-23 11:34:00|7056.9|7050.9|7056.9|7050.9|7056.9|7050.9|7056.9|7050.9|0
1645616050000|2022-02-23 11:34:10|7055.9|7049.9|7055.9|7049.9|7055.9|7049.9|7055.9|7049.9|0
1645616060000|2022-02-23 11:34:20|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|7054.9|7048.9|0
1645616070000|2022-02-23 11:34:30|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1645616080000|2022-02-23 11:34:40|7055.9|7049.9|7056.4|7050.4|7056.4|7050.4|7055.9|7049.9|0
1645616090000|2022-02-23 11:34:50|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|0
1645616100000|2022-02-23 11:35:00|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|0
1645616110000|2022-02-23 11:35:10|7058.9|7052.9|7059.4|7053.4|7059.4|7053.4|7058.4|7052.4|0
1645616130000|2022-02-23 11:35:30|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|0
1645616150000|2022-02-23 11:35:50|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|0
1645616160000|2022-02-23 11:36:00|7057.9|7051.9|7058.9|7052.9|7058.9|7052.9|7057.4|7051.4|0
1645616170000|2022-02-23 11:36:10|7059.4|7053.4|7061.4|7055.4|7061.4|7055.4|7059.4|7053.4|0
1645616180000|2022-02-23 11:36:20|7061.9|7055.9|7061.4|7055.4|7061.9|7055.9|7061.4|7055.4|0
1645616190000|2022-02-23 11:36:30|7060.9|7054.9|7060.9|7054.9|7061.4|7055.4|7060.4|7054.4|0
1645616200000|2022-02-23 11:36:40|7060.4|7054.4|7060.9|7054.9|7061.4|7055.4|7060.4|7054.4|0
1645616210000|2022-02-23 11:36:50|7061.4|7055.4|7061.4|7055.4|7061.4|7055.4|7061.4|7055.4|0
1645616220000|2022-02-23 11:37:00|7060.9|7054.9|7060.9|7054.9|7060.9|7054.9|7060.9|7054.9|0
1645616230000|2022-02-23 11:37:10|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|0
1645616240000|2022-02-23 11:37:20|7060.9|7054.9|7061.9|7055.9|7061.9|7055.9|7060.9|7054.9|0
1645616250000|2022-02-23 11:37:30|7061.4|7055.4|7060.9|7054.9|7061.4|7055.4|7060.9|7054.9|3
1645616260000|2022-02-23 11:37:40|7061|7055|7064.4|7058.4|7065.4|7059.4|7061|7055|2
1645616270000|2022-02-23 11:37:50|7063.9|7057.9|7064.4|7058.4|7064.4|7058.4|7063.9|7057.9|0
1645616280000|2022-02-23 11:38:00|7064.9|7058.9|7065.4|7059.4|7065.4|7059.4|7064.4|7058.4|0
1645616310000|2022-02-23 11:38:30|7064.9|7058.9|7065.4|7059.4|7065.4|7059.4|7064.4|7058.4|0
1645616320000|2022-02-23 11:38:40|7064.9|7058.9|7064.9|7058.9|7065.4|7059.4|7064.9|7058.9|0
1645616330000|2022-02-23 11:38:50|7063.9|7057.9|7063.9|7057.9|7063.9|7057.9|7063.9|7057.9|0
1645616340000|2022-02-23 11:39:00|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|1
1645616350000|2022-02-23 11:39:10|7061.4|7055.4|7060.4|7054.4|7061.4|7055.4|7059.4|7053.4|0
1645616370000|2022-02-23 11:39:30|7060.9|7054.9|7059.4|7053.4|7060.9|7054.9|7059.4|7053.4|0
1645616380000|2022-02-23 11:39:40|7058.9|7052.9|7059.4|7053.4|7059.4|7053.4|7058.9|7052.9|0
1645616400000|2022-02-23 11:40:00|7058.9|7052.9|7059.4|7053.4|7059.4|7053.4|7058.9|7052.9|0
1645616410000|2022-02-23 11:40:10|7058.4|7052.4|7059.4|7053.4|7059.4|7053.4|7058.4|7052.4|0
1645616430000|2022-02-23 11:40:30|7059.9|7053.9|7059.4|7053.4|7059.9|7053.9|7059.4|7053.4|0
1645616440000|2022-02-23 11:40:40|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|0
1645616450000|2022-02-23 11:40:50|7058.4|7052.4|7058.9|7052.9|7059.4|7053.4|7058.4|7052.4|0
1645616460000|2022-02-23 11:41:00|7059.4|7053.4|7058.4|7052.4|7059.4|7053.4|7058.4|7052.4|0
1645616480000|2022-02-23 11:41:20|7057.9|7051.9|7057.9|7051.9|7058.4|7052.4|7057.4|7051.4|0
1645616500000|2022-02-23 11:41:40|7058.4|7052.4|7055.4|7049.4|7058.4|7052.4|7055.4|7049.4|103
1645616510000|2022-02-23 11:41:50|7055.9|7049.9|7055.4|7049.4|7055.9|7049.9|7055.4|7049.4|27
1645616520000|2022-02-23 11:42:00|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|0
1645616530000|2022-02-23 11:42:10|7052.9|7046.9|7051.9|7045.9|7052.9|7046.9|7051.9|7045.9|2
1645616540000|2022-02-23 11:42:20|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|1
1645616560000|2022-02-23 11:42:40|7051.9|7045.9|7052.4|7046.4|7052.4|7046.4|7051.9|7045.9|0
1645616580000|2022-02-23 11:43:00|||||||||3
1645616590000|2022-02-23 11:43:10|7051.4|7045.4|7050.4|7044.4|7051.4|7045.4|7050.4|7044.4|1
1645616600000|2022-02-23 11:43:20|7050.9|7044.9|7050.4|7044.4|7050.9|7044.9|7050.4|7044.4|0
1645616610000|2022-02-23 11:43:30|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7050.4|7044.4|0
1645616620000|2022-02-23 11:43:40|7050.4|7044.4|7051.4|7045.4|7051.4|7045.4|7050.4|7044.4|0
1645616630000|2022-02-23 11:43:50|7050.9|7044.9|7051.4|7045.4|7051.4|7045.4|7050.9|7044.9|0
1645616640000|2022-02-23 11:44:00|7051.9|7045.9|7050.4|7044.4|7051.9|7045.9|7050.4|7044.4|1
1645616650000|2022-02-23 11:44:10|7051.4|7045.4|7051.4|7045.4|7051.9|7045.9|7050.9|7044.9|0
1645616660000|2022-02-23 11:44:20|7051.9|7045.9|7051.4|7045.4|7051.9|7045.9|7051.4|7045.4|0
1645616670000|2022-02-23 11:44:30|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|0
1645616680000|2022-02-23 11:44:40|7049.4|7043.4|7049.9|7043.9|7050.4|7044.4|7049.4|7043.4|0
1645616690000|2022-02-23 11:44:50|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|0
1645616730000|2022-02-23 11:45:30|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|0
1645616740000|2022-02-23 11:45:40|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|0
1645616750000|2022-02-23 11:45:50|7049.9|7043.9|7050.4|7044.4|7050.4|7044.4|7049.9|7043.9|0
1645616760000|2022-02-23 11:46:00|7050.9|7044.9|7049.9|7043.9|7050.9|7044.9|7049.9|7043.9|5
1645616770000|2022-02-23 11:46:10|7050.4|7044.4|7049.9|7043.9|7050.4|7044.4|7049.9|7043.9|0
1645616780000|2022-02-23 11:46:20|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|7049.9|7043.9|0
1645616830000|2022-02-23 11:47:10|7050.9|7044.9|7050.9|7044.9|7050.9|7044.9|7050.9|7044.9|1
1645616840000|2022-02-23 11:47:20|||||||||1
1645616850000|2022-02-23 11:47:30|7050.4|7044.4|7050.9|7044.9|7050.9|7044.9|7050.4|7044.4|0
1645616860000|2022-02-23 11:47:40|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|2
1645616870000|2022-02-23 11:47:50|7050.9|7044.9|7050.4|7044.4|7050.9|7044.9|7049.9|7043.9|1
1645616890000|2022-02-23 11:48:10|7050.9|7044.9|7052.9|7046.9|7053.9|7047.9|7050.9|7044.9|0
1645616900000|2022-02-23 11:48:20|7051.9|7045.9|7052.4|7046.4|7052.9|7046.9|7051.9|7045.9|1
1645616910000|2022-02-23 11:48:30|7052.9|7046.9|7052.4|7046.4|7052.9|7046.9|7052.4|7046.4|0
1645616920000|2022-02-23 11:48:40|7052.9|7046.9|7052.4|7046.4|7052.9|7046.9|7052.4|7046.4|0
1645616930000|2022-02-23 11:48:50|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|0
1645616940000|2022-02-23 11:49:00|7054.4|7048.4|7059.9|7053.9|7059.9|7053.9|7054.4|7048.4|0
1645616950000|2022-02-23 11:49:10|7060.4|7054.4|7057.4|7051.4|7060.4|7054.4|7056.9|7050.9|1
1645616960000|2022-02-23 11:49:20|7056.4|7050.4|7057.9|7051.9|7057.9|7051.9|7056.4|7050.4|0
1645616970000|2022-02-23 11:49:30|7058.4|7052.4|7057.9|7051.9|7058.4|7052.4|7057.9|7051.9|0
1645616980000|2022-02-23 11:49:40|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|0
1645616990000|2022-02-23 11:49:50|7057.9|7051.9|7057.4|7051.4|7057.9|7051.9|7057.4|7051.4|0
1645617000000|2022-02-23 11:50:00|7057.9|7051.9|7060.9|7054.9|7060.9|7054.9|7057.9|7051.9|0
1645617010000|2022-02-23 11:50:10|7062.9|7056.9|7062.4|7056.4|7063.9|7057.9|7062.4|7056.4|0
1645617030000|2022-02-23 11:50:30|7061.9|7055.9|7063.4|7057.4|7063.4|7057.4|7061.9|7055.9|0
1645617040000|2022-02-23 11:50:40|7062.9|7056.9|7062.9|7056.9|7063.4|7057.4|7061.9|7055.9|0
1645617050000|2022-02-23 11:50:50|7062.4|7056.4|7062.4|7056.4|7062.9|7056.9|7061.4|7055.4|0
1645617060000|2022-02-23 11:51:00|7061.4|7055.4|7061.4|7055.4|7062.4|7056.4|7061.4|7055.4|0
1645617070000|2022-02-23 11:51:10|7060.9|7054.9|7060.9|7054.9|7061.9|7055.9|7060.9|7054.9|0
1645617080000|2022-02-23 11:51:20|7061.9|7055.9|7061.4|7055.4|7062.4|7056.4|7061.4|7055.4|0
1645617090000|2022-02-23 11:51:30|7058|7052|7055.9|7049.9|7058|7052|7055.9|7049.9|3
1645617100000|2022-02-23 11:51:40|7055.4|7049.4|7055.4|7049.4|7055.9|7049.9|7055.4|7049.4|0
1645617110000|2022-02-23 11:51:50|7055.9|7049.9|7055.9|7049.9|7055.9|7049.9|7055.9|7049.9|0
1645617120000|2022-02-23 11:52:00|7056.4|7050.4|7056.4|7050.4|7057.4|7051.4|7055.4|7049.4|0
1645617130000|2022-02-23 11:52:10|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|0
1645617140000|2022-02-23 11:52:20|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|7057.4|7051.4|0
1645617150000|2022-02-23 11:52:30|7057.4|7051.4|7056.4|7050.4|7057.9|7051.9|7056.4|7050.4|0
1645617160000|2022-02-23 11:52:40|7056.9|7050.9|7058.9|7052.9|7058.9|7052.9|7056.9|7050.9|0
1645617170000|2022-02-23 11:52:50|7058.4|7052.4|7058.4|7052.4|7058.9|7052.9|7058.4|7052.4|0
1645617180000|2022-02-23 11:53:00|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|0
1645617190000|2022-02-23 11:53:10|7059.9|7053.9|7059.9|7053.9|7059.9|7053.9|7059.9|7053.9|0
1645617200000|2022-02-23 11:53:20|7059.4|7053.4|7058.4|7052.4|7059.4|7053.4|7058.4|7052.4|0
1645617210000|2022-02-23 11:53:30|7058.9|7052.9|7058.9|7052.9|7059.4|7053.4|7058.9|7052.9|0
1645617220000|2022-02-23 11:53:40|7059.4|7053.4|7059.4|7053.4|7059.4|7053.4|7059.4|7053.4|10
1645617230000|2022-02-23 11:53:50|7058.9|7052.9|7058.4|7052.4|7058.9|7052.9|7058.4|7052.4|0
1645617240000|2022-02-23 11:54:00|7058.9|7052.9|7060.4|7054.4|7060.9|7054.9|7058.9|7052.9|0
1645617250000|2022-02-23 11:54:10|7061.4|7055.4|7061.4|7055.4|7061.4|7055.4|7060.9|7054.9|0
1645617270000|2022-02-23 11:54:30|7059.4|7053.4|7060.4|7054.4|7060.4|7054.4|7059.4|7053.4|3
1645617280000|2022-02-23 11:54:40|7059.9|7053.9|7059.9|7053.9|7059.9|7053.9|7059.9|7053.9|0
1645617290000|2022-02-23 11:54:50|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|0
1645617300000|2022-02-23 11:55:00|7059.9|7053.9|7060.4|7054.4|7060.9|7054.9|7059.9|7053.9|0
1645617310000|2022-02-23 11:55:10|7059.9|7053.9|7058.9|7052.9|7059.9|7053.9|7058.4|7052.4|0
1645617320000|2022-02-23 11:55:20|7059.4|7053.4|7058.4|7052.4|7059.4|7053.4|7057.9|7051.9|0
1645617340000|2022-02-23 11:55:40|7059.4|7053.4|7060.9|7054.9|7060.9|7054.9|7059.4|7053.4|0
1645617350000|2022-02-23 11:55:50|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|0
1645617360000|2022-02-23 11:56:00|7059.9|7053.9|7059.9|7053.9|7059.9|7053.9|7059.4|7053.4|0
1645617370000|2022-02-23 11:56:10|7059.4|7053.4|7059.4|7053.4|7060.4|7054.4|7059.4|7053.4|0
1645617380000|2022-02-23 11:56:20|7058.9|7052.9|7056.9|7050.9|7058.9|7052.9|7056.9|7050.9|0
1645617390000|2022-02-23 11:56:30|7057.9|7051.9|7059.4|7053.4|7059.4|7053.4|7057.9|7051.9|1
1645617410000|2022-02-23 11:56:50|7058.9|7052.9|7059.4|7053.4|7059.9|7053.9|7058.9|7052.9|0
1645617420000|2022-02-23 11:57:00|7058.9|7052.9|7056.9|7050.9|7059.4|7053.4|7056.9|7050.9|3
1645617430000|2022-02-23 11:57:10|7057.8|7051.8|7058.9|7052.9|7058.9|7052.9|7057.4|7051.4|0
1645617440000|2022-02-23 11:57:20|7059.4|7053.4|7057.4|7051.4|7059.4|7053.4|7057.4|7051.4|0
1645617460000|2022-02-23 11:57:40|7057.9|7051.9|7057.4|7051.4|7057.9|7051.9|7057.4|7051.4|0
1645617470000|2022-02-23 11:57:50|7057.9|7051.9|7058.4|7052.4|7059.4|7053.4|7057.9|7051.9|0
1645617480000|2022-02-23 11:58:00|7058.9|7052.9|7056.9|7050.9|7058.9|7052.9|7056.9|7050.9|9
1645617490000|2022-02-23 11:58:10|7057.4|7051.4|7056.9|7050.9|7057.4|7051.4|7056.9|7050.9|0
1645617500000|2022-02-23 11:58:20|7057.4|7051.4|7056.9|7050.9|7057.4|7051.4|7056.9|7050.9|0
1645617510000|2022-02-23 11:58:30|7057.4|7051.4|7055.9|7049.9|7057.4|7051.4|7055.9|7049.9|0
1645617520000|2022-02-23 11:58:40|7057.4|7051.4|7056.4|7050.4|7057.4|7051.4|7056.4|7050.4|0
1645617540000|2022-02-23 11:59:00|7056.9|7050.9|7055.9|7049.9|7056.9|7050.9|7055.9|7049.9|1
1645617550000|2022-02-23 11:59:10|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|7054.9|7048.9|0
1645617570000|2022-02-23 11:59:30|7055.9|7049.9|7055.4|7049.4|7056.4|7050.4|7055.4|7049.4|0
1645617580000|2022-02-23 11:59:40|7055.9|7049.9|7056.4|7050.4|7057.4|7051.4|7055.9|7049.9|0
1645617590000|2022-02-23 11:59:50|7056.9|7050.9|7057.4|7051.4|7057.9|7051.9|7056.9|7050.9|0
1645617600000|2022-02-23 12:00:00|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|7057.4|7051.4|1
1645617610000|2022-02-23 12:00:10|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|0
1645617630000|2022-02-23 12:00:30|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|0
1645617640000|2022-02-23 12:00:40|7058.9|7052.9|7057.4|7051.4|7058.9|7052.9|7057.4|7051.4|0
1645617650000|2022-02-23 12:00:50|7056.9|7050.9|7056.9|7050.9|7057.9|7051.9|7056.4|7050.4|0
1645617660000|2022-02-23 12:01:00|7057.4|7051.4|7055.4|7049.4|7057.9|7051.9|7055.4|7049.4|0
1645617680000|2022-02-23 12:01:20|7054.9|7048.9|7055.4|7049.4|7055.4|7049.4|7054.9|7048.9|0
1645617700000|2022-02-23 12:01:40|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|3
1645617710000|2022-02-23 12:01:50|7055.9|7049.9|7055.4|7049.4|7055.9|7049.9|7055.4|7049.4|2
1645617720000|2022-02-23 12:02:00|7054.9|7048.9|7056.4|7050.4|7056.4|7050.4|7054.9|7048.9|0
1645617730000|2022-02-23 12:02:10|7055.4|7049.4|7055.9|7049.9|7055.9|7049.9|7055.4|7049.4|0
1645617740000|2022-02-23 12:02:20|7056.4|7050.4|7056.9|7050.9|7056.9|7050.9|7056.4|7050.4|0
1645617750000|2022-02-23 12:02:30|7055.9|7049.9|7057.4|7051.4|7057.4|7051.4|7055.4|7049.4|0
1645617760000|2022-02-23 12:02:40|7057.3|7051.3|7055.4|7049.4|7057.3|7051.3|7055.4|7049.4|0
1645617780000|2022-02-23 12:03:00|7055.9|7049.9|7055.4|7049.4|7055.9|7049.9|7055.4|7049.4|0
1645617800000|2022-02-23 12:03:20|7054.9|7048.9|7054.9|7048.9|7055.9|7049.9|7054.9|7048.9|0
1645617810000|2022-02-23 12:03:30|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|1
1645617820000|2022-02-23 12:03:40|7056.4|7050.4|7056.9|7050.9|7057.4|7051.4|7056.4|7050.4|0
1645617830000|2022-02-23 12:03:50|7057.3|7051.3|7056.9|7050.9|7057.4|7051.4|7056.4|7050.4|0
1645617840000|2022-02-23 12:04:00|7057.4|7051.4|7056.4|7050.4|7057.4|7051.4|7055.4|7049.4|0
1645617850000|2022-02-23 12:04:10|7055.9|7049.9|7055.9|7049.9|7056.9|7050.9|7055.9|7049.9|0
1645617860000|2022-02-23 12:04:20|7055.4|7049.4|7055.9|7049.9|7055.9|7049.9|7055.4|7049.4|0
1645617870000|2022-02-23 12:04:30|7055.8|7049.8|7055.9|7049.9|7055.9|7049.9|7055.8|7049.8|0
1645617880000|2022-02-23 12:04:40|7055.4|7049.4|7055.4|7049.4|7055.9|7049.9|7055.4|7049.4|0
1645617890000|2022-02-23 12:04:50|7055.9|7049.9|7055.4|7049.4|7055.9|7049.9|7055.4|7049.4|0
1645617900000|2022-02-23 12:05:00|7055.9|7049.9|7057.4|7051.4|7057.4|7051.4|7055.9|7049.9|0
1645617910000|2022-02-23 12:05:10|7057.8|7051.8|7056.9|7050.9|7057.9|7051.9|7056.9|7050.9|0
1645617920000|2022-02-23 12:05:20|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|0
1645617930000|2022-02-23 12:05:30|7057.9|7051.9|7057.4|7051.4|7057.9|7051.9|7057.4|7051.4|2
1645617960000|2022-02-23 12:06:00|7057.3|7051.3|7056.9|7050.9|7057.3|7051.3|7056.4|7050.4|0
1645617970000|2022-02-23 12:06:10|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1645617980000|2022-02-23 12:06:20|7056.9|7050.9|7056.4|7050.4|7056.9|7050.9|7055.9|7049.9|0
1645617990000|2022-02-23 12:06:30|7055.9|7049.9|7056.4|7050.4|7056.4|7050.4|7055.9|7049.9|0
1645618000000|2022-02-23 12:06:40|7055.9|7049.9|7058.4|7052.4|7058.4|7052.4|7055.9|7049.9|5
1645618010000|2022-02-23 12:06:50|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|0
1645618020000|2022-02-23 12:07:00|7059.4|7053.4|7058.4|7052.4|7059.4|7053.4|7057.9|7051.9|0
1645618030000|2022-02-23 12:07:10|7058.9|7052.9|7058.4|7052.4|7058.9|7052.9|7058.4|7052.4|0
1645618040000|2022-02-23 12:07:20|7057.4|7051.4|7056.9|7050.9|7057.4|7051.4|7056.9|7050.9|0
1645618050000|2022-02-23 12:07:30|7057.9|7051.9|7058.4|7052.4|7058.4|7052.4|7057.9|7051.9|0
1645618060000|2022-02-23 12:07:40|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|0
1645618070000|2022-02-23 12:07:50|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|0
1645618080000|2022-02-23 12:08:00|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|0
1645618090000|2022-02-23 12:08:10|7057.4|7051.4|7056.4|7050.4|7057.4|7051.4|7055.9|7049.9|1
1645618110000|2022-02-23 12:08:30|7055.9|7049.9|7055.9|7049.9|7056.4|7050.4|7055.4|7049.4|1
1645618120000|2022-02-23 12:08:40|7054.9|7048.9|7060.4|7054.4|7060.4|7054.4|7054.9|7048.9|3
1645618130000|2022-02-23 12:08:50|7059.9|7053.9|7061.4|7055.4|7061.4|7055.4|7059.9|7053.9|0
1645618140000|2022-02-23 12:09:00|7060.9|7054.9|7061.4|7055.4|7061.4|7055.4|7060.9|7054.9|0
1645618150000|2022-02-23 12:09:10|7061.9|7055.9|7061.4|7055.4|7061.9|7055.9|7061.4|7055.4|0
1645618160000|2022-02-23 12:09:20|7061.9|7055.9|7060.9|7054.9|7061.9|7055.9|7059.9|7053.9|3
1645618170000|2022-02-23 12:09:30|7061.9|7055.9|7063.9|7057.9|7063.9|7057.9|7061.4|7055.4|2
1645618180000|2022-02-23 12:09:40|7062.9|7056.9|7062.4|7056.4|7062.9|7056.9|7061.9|7055.9|1
1645618190000|2022-02-23 12:09:50|7061.9|7055.9|7062.4|7056.4|7062.4|7056.4|7061.9|7055.9|0
1645618200000|2022-02-23 12:10:00|7061.9|7055.9|7060.9|7054.9|7062.4|7056.4|7060.9|7054.9|2
1645618210000|2022-02-23 12:10:10|7061.4|7055.4|7061.9|7055.9|7061.9|7055.9|7061.4|7055.4|0
1645618220000|2022-02-23 12:10:20|7062.4|7056.4|7061.9|7055.9|7062.4|7056.4|7061.4|7055.4|0
1645618230000|2022-02-23 12:10:30|7061.4|7055.4|7060.9|7054.9|7061.9|7055.9|7060.9|7054.9|0
1645618240000|2022-02-23 12:10:40|7061.4|7055.4|7060.9|7054.9|7061.4|7055.4|7060.9|7054.9|0
1645618260000|2022-02-23 12:11:00|7061.4|7055.4|7063.4|7057.4|7063.4|7057.4|7060.9|7054.9|1
1645618270000|2022-02-23 12:11:10|7062.4|7056.4|7063.4|7057.4|7063.4|7057.4|7062.4|7056.4|0
1645618290000|2022-02-23 12:11:30|7064.4|7058.4|7063.4|7057.4|7064.4|7058.4|7063.4|7057.4|0
1645618300000|2022-02-23 12:11:40|7063.9|7057.9|7063.4|7057.4|7063.9|7057.9|7063.4|7057.4|0
1645618310000|2022-02-23 12:11:50|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|7063.9|7057.9|0
1645618320000|2022-02-23 12:12:00|7064.9|7058.9|7066.4|7060.4|7066.4|7060.4|7064.9|7058.9|0
1645618330000|2022-02-23 12:12:10|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|2
1645618340000|2022-02-23 12:12:20|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1645618350000|2022-02-23 12:12:30|7065.4|7059.4|7065.4|7059.4|7066.4|7060.4|7065.4|7059.4|0
1645618360000|2022-02-23 12:12:40|7066.4|7060.4|7065.4|7059.4|7066.4|7060.4|7065.4|7059.4|0
1645618370000|2022-02-23 12:12:50|7066.4|7060.4|7065.9|7059.9|7066.4|7060.4|7065.4|7059.4|0
1645618380000|2022-02-23 12:13:00|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7065.9|7059.9|0
1645618400000|2022-02-23 12:13:20|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645618410000|2022-02-23 12:13:30|7066.4|7060.4|7067.4|7061.4|7067.4|7061.4|7065.9|7059.9|0
1645618420000|2022-02-23 12:13:40|7068.9|7062.9|7069.4|7063.4|7069.4|7063.4|7068.9|7062.9|0
1645618430000|2022-02-23 12:13:50|7068.9|7062.9|7068.4|7062.4|7068.9|7062.9|7067.9|7061.9|0
1645618440000|2022-02-23 12:14:00|7067.9|7061.9|7067.9|7061.9|7069.4|7063.4|7067.9|7061.9|0
1645618450000|2022-02-23 12:14:10|7068.4|7062.4|7068.9|7062.9|7068.9|7062.9|7067.9|7061.9|0
1645618470000|2022-02-23 12:14:30|7069.4|7063.4|7069.9|7063.9|7069.9|7063.9|7069.4|7063.4|0
1645618480000|2022-02-23 12:14:40|7070.4|7064.4|7070.4|7064.4|7070.9|7064.9|7069.4|7063.4|0
1645618500000|2022-02-23 12:15:00|7070.9|7064.9|7070.4|7064.4|7071.4|7065.4|7070.4|7064.4|0
1645618510000|2022-02-23 12:15:10|7068.4|7062.4|7069.4|7063.4|7069.4|7063.4|7067.9|7061.9|1
1645618520000|2022-02-23 12:15:20|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645618530000|2022-02-23 12:15:30|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645618540000|2022-02-23 12:15:40|7069.9|7063.9|7069.4|7063.4|7069.9|7063.9|7069.4|7063.4|0
1645618560000|2022-02-23 12:16:00|7069.9|7063.9|7066.4|7060.4|7069.9|7063.9|7066.4|7060.4|0
1645618580000|2022-02-23 12:16:20|7064.4|7058.4|7065.4|7059.4|7065.4|7059.4|7064.4|7058.4|0
1645618590000|2022-02-23 12:16:30|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1645618600000|2022-02-23 12:16:40|7066.9|7060.9|7065.9|7059.9|7066.9|7060.9|7064.9|7058.9|0
1645618610000|2022-02-23 12:16:50|7066.4|7060.4|7066.9|7060.9|7066.9|7060.9|7066.4|7060.4|0
1645618620000|2022-02-23 12:17:00|7067.9|7061.9|7067.9|7061.9|7068.9|7062.9|7067.9|7061.9|2
1645618640000|2022-02-23 12:17:20|7068.4|7062.4|7067.4|7061.4|7068.4|7062.4|7067.4|7061.4|1
1645618670000|2022-02-23 12:17:50|7066.9|7060.9|7066.9|7060.9|7067.4|7061.4|7066.9|7060.9|0
1645618700000|2022-02-23 12:18:20|7064.4|7058.4|7063.4|7057.4|7064.4|7058.4|7063.4|7057.4|0
1645618710000|2022-02-23 12:18:30|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|0
1645618720000|2022-02-23 12:18:40|7063.9|7057.9|7063.9|7057.9|7063.9|7057.9|7063.4|7057.4|0
1645618730000|2022-02-23 12:18:50|7063.4|7057.4|7064.9|7058.9|7064.9|7058.9|7063.4|7057.4|1
1645618740000|2022-02-23 12:19:00|7064.4|7058.4|7064.9|7058.9|7065.4|7059.4|7064.4|7058.4|0
1645618750000|2022-02-23 12:19:10|7065.4|7059.4|7065.9|7059.9|7065.9|7059.9|7064.9|7058.9|0
1645618760000|2022-02-23 12:19:20|7065.4|7059.4|7072.9|7066.9|7072.9|7066.9|7065.4|7059.4|2
1645618770000|2022-02-23 12:19:30|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7070.4|7064.4|1
1645618780000|2022-02-23 12:19:40|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1645618790000|2022-02-23 12:19:50|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7073.9|7067.9|1
1645618800000|2022-02-23 12:20:00|7073.9|7067.9|7074.4|7068.4|7074.4|7068.4|7073.9|7067.9|0
1645618810000|2022-02-23 12:20:10|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|0
1645618820000|2022-02-23 12:20:20|7074.4|7068.4|7075.4|7069.4|7075.4|7069.4|7074.4|7068.4|0
1645618830000|2022-02-23 12:20:30|7075.3|7069.3|7075.4|7069.4|7075.4|7069.4|7075.3|7069.3|0
1645618840000|2022-02-23 12:20:40|7074.9|7068.9|7075.4|7069.4|7075.4|7069.4|7074.9|7068.9|0
1645618850000|2022-02-23 12:20:50|7074.4|7068.4|7074.9|7068.9|7075.4|7069.4|7074.4|7068.4|0
1645618860000|2022-02-23 12:21:00|7075.4|7069.4|7074.4|7068.4|7075.4|7069.4|7073.9|7067.9|0
1645618870000|2022-02-23 12:21:10|7073.4|7067.4|7074.4|7068.4|7074.4|7068.4|7072.9|7066.9|0
1645618900000|2022-02-23 12:21:40|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|0
1645618910000|2022-02-23 12:21:50|7073.9|7067.9|7073.4|7067.4|7074.4|7068.4|7073.4|7067.4|0
1645618920000|2022-02-23 12:22:00|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1645618930000|2022-02-23 12:22:10|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1645618940000|2022-02-23 12:22:20|7073.4|7067.4|7074.4|7068.4|7074.9|7068.9|7073.4|7067.4|0
1645618960000|2022-02-23 12:22:40|7073.9|7067.9|7074.4|7068.4|7074.4|7068.4|7073.9|7067.9|0
1645618970000|2022-02-23 12:22:50|7073.9|7067.9|7072.9|7066.9|7073.9|7067.9|7072.9|7066.9|0
1645619020000|2022-02-23 12:23:40|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1645619030000|2022-02-23 12:23:50|7073.4|7067.4|7072.9|7066.9|7073.4|7067.4|7072.9|7066.9|0
1645619040000|2022-02-23 12:24:00|7068.4|7062.4|7069.4|7063.4|7069.9|7063.9|7067.9|7061.9|1
1645619050000|2022-02-23 12:24:10|7068.9|7062.9|7069.4|7063.4|7069.4|7063.4|7068.9|7062.9|0
1645619080000|2022-02-23 12:24:40|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645619090000|2022-02-23 12:24:50|7069.4|7063.4|7071.4|7065.4|7071.4|7065.4|7069.4|7063.4|0
1645619100000|2022-02-23 12:25:00|7070.9|7064.9|7071.9|7065.9|7071.9|7065.9|7070.9|7064.9|0
1645619110000|2022-02-23 12:25:10|7071.4|7065.4|7068.9|7062.9|7071.4|7065.4|7068.4|7062.4|1
1645619120000|2022-02-23 12:25:20|7068.4|7062.4|7068.9|7062.9|7068.9|7062.9|7068.4|7062.4|0
1645619130000|2022-02-23 12:25:30|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645619140000|2022-02-23 12:25:40|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1645619150000|2022-02-23 12:25:50|7069.4|7063.4|7067.9|7061.9|7069.9|7063.9|7067.9|7061.9|3
1645619160000|2022-02-23 12:26:00|7068.4|7062.4|7068.9|7062.9|7068.9|7062.9|7066.9|7060.9|0
1645619170000|2022-02-23 12:26:10|7068.4|7062.4|7067.4|7061.4|7068.4|7062.4|7067.4|7061.4|0
1645619180000|2022-02-23 12:26:20|7068.3|7062.3|7067.9|7061.9|7068.9|7062.9|7067.4|7061.4|0
1645619190000|2022-02-23 12:26:30|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645619200000|2022-02-23 12:26:40|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645619210000|2022-02-23 12:26:50|7068.9|7062.9|7067.9|7061.9|7069.4|7063.4|7067.9|7061.9|0
1645619220000|2022-02-23 12:27:00|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1645619230000|2022-02-23 12:27:10|7067.9|7061.9|7067.4|7061.4|7068.4|7062.4|7066.9|7060.9|0
1645619240000|2022-02-23 12:27:20|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645619250000|2022-02-23 12:27:30|7066.4|7060.4|7067.9|7061.9|7067.9|7061.9|7065.9|7059.9|0
1645619260000|2022-02-23 12:27:40|7068.4|7062.4|7069.4|7063.4|7069.9|7063.9|7068.4|7062.4|0
1645619270000|2022-02-23 12:27:50|7069.9|7063.9|7069.9|7063.9|7070.9|7064.9|7069.9|7063.9|0
1645619280000|2022-02-23 12:28:00|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1645619290000|2022-02-23 12:28:10|7068.9|7062.9|7068.4|7062.4|7068.9|7062.9|7068.4|7062.4|0
1645619300000|2022-02-23 12:28:20|7067.4|7061.4|7065.4|7059.4|7067.9|7061.9|7065.4|7059.4|1
1645619310000|2022-02-23 12:28:30|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1645619320000|2022-02-23 12:28:40|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1645619340000|2022-02-23 12:29:00|7067.4|7061.4|7066.4|7060.4|7067.9|7061.9|7066.4|7060.4|0
1645619350000|2022-02-23 12:29:10|7067.9|7061.9|7068.4|7062.4|7068.4|7062.4|7067.4|7061.4|0
1645619360000|2022-02-23 12:29:20|7068.9|7062.9|7066.9|7060.9|7068.9|7062.9|7066.9|7060.9|0
1645619370000|2022-02-23 12:29:30|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1645619390000|2022-02-23 12:29:50|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|0
1645619420000|2022-02-23 12:30:20|7067.9|7061.9|7065.9|7059.9|7067.9|7061.9|7065.9|7059.9|0
1645619440000|2022-02-23 12:30:40|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7064.9|7058.9|0
1645619450000|2022-02-23 12:30:50|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7064.9|7058.9|0
1645619460000|2022-02-23 12:31:00|7064.9|7058.9|7065.4|7059.4|7065.4|7059.4|7064.4|7058.4|0
1645619470000|2022-02-23 12:31:10|7064.4|7058.4|7064.4|7058.4|7064.9|7058.9|7063.9|7057.9|0
1645619490000|2022-02-23 12:31:30|7064.9|7058.9|7065.4|7059.4|7065.4|7059.4|7064.4|7058.4|0
1645619500000|2022-02-23 12:31:40|7065.9|7059.9|7066.4|7060.4|7066.4|7060.4|7065.9|7059.9|0
1645619520000|2022-02-23 12:32:00|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1645619530000|2022-02-23 12:32:10|7066.4|7060.4|7069.9|7063.9|7070.4|7064.4|7066.4|7060.4|0
1645619540000|2022-02-23 12:32:20|7069.4|7063.4|7069.9|7063.9|7069.9|7063.9|7068.9|7062.9|0
1645619550000|2022-02-23 12:32:30|7069.4|7063.4|7070.4|7064.4|7070.4|7064.4|7069.4|7063.4|0
1645619560000|2022-02-23 12:32:40|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1645619580000|2022-02-23 12:33:00|7070.9|7064.9|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1645619590000|2022-02-23 12:33:10|7070.3|7064.3|7069.9|7063.9|7070.4|7064.4|7069.4|7063.4|0
1645619610000|2022-02-23 12:33:30|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|2
1645619620000|2022-02-23 12:33:40|||||||||2
1645619630000|2022-02-23 12:33:50|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1645619650000|2022-02-23 12:34:10|7071.4|7065.4|7072.4|7066.4|7072.4|7066.4|7071.4|7065.4|0
1645619660000|2022-02-23 12:34:20|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1645619670000|2022-02-23 12:34:30|7073.4|7067.4|7074.4|7068.4|7074.4|7068.4|7073.4|7067.4|1
1645619680000|2022-02-23 12:34:40|7073.9|7067.9|7074.4|7068.4|7074.4|7068.4|7073.4|7067.4|0
1645619690000|2022-02-23 12:34:50|7073.9|7067.9|7074.9|7068.9|7074.9|7068.9|7073.4|7067.4|6
1645619700000|2022-02-23 12:35:00|7074.4|7068.4|7073.4|7067.4|7074.4|7068.4|7073.4|7067.4|0
1645619720000|2022-02-23 12:35:20|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|2
1645619730000|2022-02-23 12:35:30|7074.4|7068.4|7075.4|7069.4|7075.4|7069.4|7074.4|7068.4|0
1645619760000|2022-02-23 12:36:00|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|0
1645619780000|2022-02-23 12:36:20|7075.4|7069.4|7075.9|7069.9|7075.9|7069.9|7074.9|7068.9|0
1645619790000|2022-02-23 12:36:30|7077.4|7071.4|7076.4|7070.4|7077.4|7071.4|7076.4|7070.4|1
1645619810000|2022-02-23 12:36:50|7075.9|7069.9|7076.4|7070.4|7076.4|7070.4|7075.9|7069.9|0
1645619820000|2022-02-23 12:37:00|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1645619830000|2022-02-23 12:37:10|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1645619850000|2022-02-23 12:37:30|7076.9|7070.9|7077.4|7071.4|7077.9|7071.9|7076.9|7070.9|0
1645619870000|2022-02-23 12:37:50|7078.8|7072.8|7080.4|7074.4|7080.4|7074.4|7078.8|7072.8|1
1645619880000|2022-02-23 12:38:00|7079.4|7073.4|7080.4|7074.4|7080.4|7074.4|7079.4|7073.4|0
1645619890000|2022-02-23 12:38:10|7079.4|7073.4|7077.9|7071.9|7079.4|7073.4|7077.9|7071.9|0
1645619900000|2022-02-23 12:38:20|7078.9|7072.9|7078.4|7072.4|7078.9|7072.9|7078.4|7072.4|0
1645619910000|2022-02-23 12:38:30|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.4|7072.4|0
1645619920000|2022-02-23 12:38:40|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645619930000|2022-02-23 12:38:50|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7079.4|7073.4|0
1645619940000|2022-02-23 12:39:00|7081.3|7075.3|7081.4|7075.4|7081.4|7075.4|7080.4|7074.4|0
1645619960000|2022-02-23 12:39:20|7082.3|7076.3|7081.4|7075.4|7082.3|7076.3|7081.4|7075.4|1
1645619970000|2022-02-23 12:39:30|7081.9|7075.9|7082.4|7076.4|7082.9|7076.9|7081.9|7075.9|0
1645619980000|2022-02-23 12:39:40|7082.9|7076.9|7082.9|7076.9|7083.4|7077.4|7082.9|7076.9|0
1645619990000|2022-02-23 12:39:50|7083.4|7077.4|7084.4|7078.4|7084.9|7078.9|7083.4|7077.4|3
1645620000000|2022-02-23 12:40:00|7084.9|7078.9|7082.9|7076.9|7084.9|7078.9|7082.4|7076.4|0
1645620010000|2022-02-23 12:40:10|7081.9|7075.9|7081.9|7075.9|7082.4|7076.4|7081.9|7075.9|2
1645620020000|2022-02-23 12:40:20|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1645620030000|2022-02-23 12:40:30|7080.9|7074.9|7080.4|7074.4|7080.9|7074.9|7080.3|7074.3|0
1645620040000|2022-02-23 12:40:40|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|0
1645620050000|2022-02-23 12:40:50|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1645620060000|2022-02-23 12:41:00|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7080.9|7074.9|0
1645620070000|2022-02-23 12:41:10|7080.4|7074.4|7078.9|7072.9|7080.4|7074.4|7077.9|7071.9|0
1645620080000|2022-02-23 12:41:20|7079.4|7073.4|7079.4|7073.4|7079.9|7073.9|7079.4|7073.4|0
1645620090000|2022-02-23 12:41:30|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645620100000|2022-02-23 12:41:40|7079.9|7073.9|7079.4|7073.4|7079.9|7073.9|7079.4|7073.4|0
1645620110000|2022-02-23 12:41:50|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|0
1645620120000|2022-02-23 12:42:00|7080.3|7074.3|7078.9|7072.9|7080.3|7074.3|7078.9|7072.9|0
1645620130000|2022-02-23 12:42:10|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645620140000|2022-02-23 12:42:20|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1645620150000|2022-02-23 12:42:30|7077.9|7071.9|7078.9|7072.9|7078.9|7072.9|7077.4|7071.4|0
1645620160000|2022-02-23 12:42:40|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1645620180000|2022-02-23 12:43:00|7078.9|7072.9|7079.4|7073.4|7079.9|7073.9|7078.9|7072.9|0
1645620190000|2022-02-23 12:43:10|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1645620200000|2022-02-23 12:43:20|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1645620220000|2022-02-23 12:43:40|7081.4|7075.4|7080.9|7074.9|7081.4|7075.4|7080.9|7074.9|0
1645620230000|2022-02-23 12:43:50|7081.4|7075.4|7082.4|7076.4|7082.4|7076.4|7080.9|7074.9|0
1645620240000|2022-02-23 12:44:00|7082.9|7076.9|7082.4|7076.4|7083.4|7077.4|7082.4|7076.4|5
1645620250000|2022-02-23 12:44:10|7081.9|7075.9|7082.9|7076.9|7082.9|7076.9|7081.9|7075.9|10
1645620260000|2022-02-23 12:44:20|7081.9|7075.9|7080.4|7074.4|7081.9|7075.9|7080.4|7074.4|0
1645620270000|2022-02-23 12:44:30|7080.9|7074.9|7081.4|7075.4|7081.4|7075.4|7080.4|7074.4|0
1645620280000|2022-02-23 12:44:40|7080.9|7074.9|7079.9|7073.9|7080.9|7074.9|7079.9|7073.9|0
1645620290000|2022-02-23 12:44:50|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|0
1645620300000|2022-02-23 12:45:00|7081.4|7075.4|7079.9|7073.9|7081.4|7075.4|7079.9|7073.9|0
1645620310000|2022-02-23 12:45:10|7080.4|7074.4|7081.4|7075.4|7081.4|7075.4|7079.9|7073.9|0
1645620330000|2022-02-23 12:45:30|7080.9|7074.9|7081.4|7075.4|7081.4|7075.4|7080.9|7074.9|0
1645620340000|2022-02-23 12:45:40|7080.9|7074.9|7081.4|7075.4|7081.4|7075.4|7080.9|7074.9|0
1645620350000|2022-02-23 12:45:50|7080.9|7074.9|7081.4|7075.4|7081.4|7075.4|7080.9|7074.9|0
1645620360000|2022-02-23 12:46:00|7081.9|7075.9|7086.4|7080.4|7086.4|7080.4|7081.9|7075.9|0
1645620370000|2022-02-23 12:46:10|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1645620380000|2022-02-23 12:46:20|7086.4|7080.4|7088.4|7082.4|7088.4|7082.4|7086.4|7080.4|0
1645620390000|2022-02-23 12:46:30|7088.9|7082.9|7086.9|7080.9|7088.9|7082.9|7086.9|7080.9|0
1645620400000|2022-02-23 12:46:40|7087.4|7081.4|7086.9|7080.9|7087.9|7081.9|7086.9|7080.9|0
1645620410000|2022-02-23 12:46:50|7087.4|7081.4|7089.4|7083.4|7089.4|7083.4|7086.9|7080.9|2
1645620420000|2022-02-23 12:47:00|7091.4|7085.4|7089.9|7083.9|7091.4|7085.4|7089.4|7083.4|0
1645620430000|2022-02-23 12:47:10|7090.4|7084.4|7090.4|7084.4|7091.4|7085.4|7089.9|7083.9|0
1645620440000|2022-02-23 12:47:20|7091.4|7085.4|7090.9|7084.9|7091.4|7085.4|7090.4|7084.4|0
1645620450000|2022-02-23 12:47:30|7091.4|7085.4|7090.4|7084.4|7091.4|7085.4|7090.4|7084.4|0
1645620460000|2022-02-23 12:47:40|7090.9|7084.9|7089.4|7083.4|7091.4|7085.4|7089.4|7083.4|0
1645620470000|2022-02-23 12:47:50|7088.4|7082.4|7089.4|7083.4|7090.4|7084.4|7088.4|7082.4|0
1645620480000|2022-02-23 12:48:00|7088.4|7082.4|7090.9|7084.9|7090.9|7084.9|7088.4|7082.4|0
1645620490000|2022-02-23 12:48:10|7091.4|7085.4|7090.9|7084.9|7091.4|7085.4|7090.4|7084.4|0
1645620500000|2022-02-23 12:48:20|7090.4|7084.4|7089.9|7083.9|7090.9|7084.9|7089.9|7083.9|0
1645620510000|2022-02-23 12:48:30|7089.4|7083.4|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|0
1645620520000|2022-02-23 12:48:40|7089.4|7083.4|7089.9|7083.9|7089.9|7083.9|7088.4|7082.4|0
1645620530000|2022-02-23 12:48:50|7090.4|7084.4|7090.4|7084.4|7090.9|7084.9|7090.4|7084.4|0
1645620540000|2022-02-23 12:49:00|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|50
1645620580000|2022-02-23 12:49:40|7088.4|7082.4|7089.4|7083.4|7089.4|7083.4|7088.4|7082.4|0
1645620590000|2022-02-23 12:49:50|7088.9|7082.9|7088.8|7082.8|7089.4|7083.4|7088.8|7082.8|0
1645620600000|2022-02-23 12:50:00|7087.4|7081.4|7090.4|7084.4|7090.4|7084.4|7087.4|7081.4|0
1645620610000|2022-02-23 12:50:10|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1645620620000|2022-02-23 12:50:20|7089.4|7083.4|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|0
1645620630000|2022-02-23 12:50:30|7089.4|7083.4|7088.9|7082.9|7089.4|7083.4|7088.4|7082.4|0
1645620640000|2022-02-23 12:50:40|7085.9|7079.9|7086.4|7080.4|7086.4|7080.4|7085.9|7079.9|7
1645620660000|2022-02-23 12:51:00|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.4|7080.4|5
1645620670000|2022-02-23 12:51:10|7086.4|7080.4|7085.9|7079.9|7086.4|7080.4|7085.4|7079.4|0
1645620680000|2022-02-23 12:51:20|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1645620690000|2022-02-23 12:51:30|7085.3|7079.3|7083.9|7077.9|7085.3|7079.3|7083.9|7077.9|13
1645620700000|2022-02-23 12:51:40|7083.4|7077.4|7083.9|7077.9|7083.9|7077.9|7083.4|7077.4|3
1645620710000|2022-02-23 12:51:50|||||||||10
1645620720000|2022-02-23 12:52:00|||||||||1
1645620730000|2022-02-23 12:52:10|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|0
1645620740000|2022-02-23 12:52:20|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|0
1645620750000|2022-02-23 12:52:30|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1645620760000|2022-02-23 12:52:40|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|1
1645620780000|2022-02-23 12:53:00|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|1
1645620790000|2022-02-23 12:53:10|7083.3|7077.3|7083.4|7077.4|7083.4|7077.4|7083.3|7077.3|0
1645620800000|2022-02-23 12:53:20|7082.9|7076.9|7080.9|7074.9|7082.9|7076.9|7080.9|7074.9|4
1645620810000|2022-02-23 12:53:30|7080.4|7074.4|7079.9|7073.9|7080.9|7074.9|7079.4|7073.4|5
1645620830000|2022-02-23 12:53:50|7080.8|7074.8|7080.4|7074.4|7080.9|7074.9|7080.4|7074.4|0
1645620840000|2022-02-23 12:54:00|7079.9|7073.9|7078.9|7072.9|7079.9|7073.9|7078.9|7072.9|0
1645620850000|2022-02-23 12:54:10|7079.4|7073.4|7078.4|7072.4|7079.4|7073.4|7078.4|7072.4|17
1645620860000|2022-02-23 12:54:20|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.4|7072.4|0
1645620900000|2022-02-23 12:55:00|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1645620920000|2022-02-23 12:55:20|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|1
1645620930000|2022-02-23 12:55:30|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.4|7072.4|0
1645620940000|2022-02-23 12:55:40|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1645620950000|2022-02-23 12:55:50|7079.9|7073.9|7078.9|7072.9|7079.9|7073.9|7078.9|7072.9|1
1645620960000|2022-02-23 12:56:00|7079.4|7073.4|7080.9|7074.9|7080.9|7074.9|7078.9|7072.9|0
1645621030000|2022-02-23 12:57:10|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|125
1645621040000|2022-02-23 12:57:20|||||||||1
1645621070000|2022-02-23 12:57:50|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|1
1645621080000|2022-02-23 12:58:00|7079.9|7073.9|7079.4|7073.4|7079.9|7073.9|7079.4|7073.4|1
1645621090000|2022-02-23 12:58:10|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|4
1645621100000|2022-02-23 12:58:20|7078.4|7072.4|7078.9|7072.9|7079.4|7073.4|7078.4|7072.4|0
1645621120000|2022-02-23 12:58:40|7079.4|7073.4|7078.9|7072.9|7079.4|7073.4|7078.9|7072.9|0
1645621130000|2022-02-23 12:58:50|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1645621160000|2022-02-23 12:59:20|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1645621170000|2022-02-23 12:59:30|7079.4|7073.4|7078.9|7072.9|7079.4|7073.4|7078.9|7072.9|0
1645621180000|2022-02-23 12:59:40|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|0
1645621190000|2022-02-23 12:59:50|7077.8|7071.8|7075.9|7069.9|7077.8|7071.8|7075.9|7069.9|34
1645621220000|2022-02-23 13:00:20|7078.4|7072.4|7079.4|7073.4|7079.4|7073.4|7078.4|7072.4|3
1645621250000|2022-02-23 13:00:50|7080.4|7074.4|7080.4|7074.4|7081.4|7075.4|7080.4|7074.4|0
1645621260000|2022-02-23 13:01:00|7081.4|7075.4|7080.9|7074.9|7081.4|7075.4|7080.9|7074.9|0
1645621270000|2022-02-23 13:01:10|7081.4|7075.4|7079.9|7073.9|7081.4|7075.4|7079.4|7073.4|1
1645621280000|2022-02-23 13:01:20|7080.4|7074.4|7080.4|7074.4|7081.4|7075.4|7080.4|7074.4|0
1645621290000|2022-02-23 13:01:30|7081.4|7075.4|7080.4|7074.4|7081.4|7075.4|7080.4|7074.4|0
1645621310000|2022-02-23 13:01:50|7081.4|7075.4|7080.4|7074.4|7081.4|7075.4|7080.4|7074.4|0
1645621320000|2022-02-23 13:02:00|7080.9|7074.9|7081.4|7075.4|7081.4|7075.4|7080.4|7074.4|0
1645621330000|2022-02-23 13:02:10|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|0
1645621340000|2022-02-23 13:02:20|7083.4|7077.4|7083.9|7077.9|7083.9|7077.9|7083.4|7077.4|4
1645621350000|2022-02-23 13:02:30|7083.4|7077.4|7083.9|7077.9|7083.9|7077.9|7083.4|7077.4|6
1645621380000|2022-02-23 13:03:00|7084.8|7078.8|7084.3|7078.3|7084.8|7078.8|7083.9|7077.9|42
1645621390000|2022-02-23 13:03:10|7083.8|7077.8|7084.3|7078.3|7084.3|7078.3|7083.8|7077.8|48
1645621400000|2022-02-23 13:03:20|||||||||3
1645621410000|2022-02-23 13:03:30|7083.8|7077.8|7083.4|7077.4|7084.3|7078.3|7083.4|7077.4|0
1645621420000|2022-02-23 13:03:40|7083.8|7077.8|7083.3|7077.3|7084.3|7078.3|7083.3|7077.3|1
1645621430000|2022-02-23 13:03:50|7083.8|7077.8|7084.3|7078.3|7084.3|7078.3|7082.9|7076.9|0
1645621440000|2022-02-23 13:04:00|7084.8|7078.8|7084.3|7078.3|7084.8|7078.8|7084.3|7078.3|3
1645621450000|2022-02-23 13:04:10|7082.8|7076.8|7082.8|7076.8|7082.8|7076.8|7082.8|7076.8|6
1645621460000|2022-02-23 13:04:20|7083.8|7077.8|7083.8|7077.8|7083.8|7077.8|7083.8|7077.8|5
1645621470000|2022-02-23 13:04:30|7083.3|7077.3|7083.3|7077.3|7083.8|7077.8|7083.3|7077.3|0
1645621490000|2022-02-23 13:04:50|7084.3|7078.3|7084.3|7078.3|7084.3|7078.3|7083.8|7077.8|1
1645621500000|2022-02-23 13:05:00|7083.8|7077.8|7083.8|7077.8|7083.8|7077.8|7083.8|7077.8|1
1645621510000|2022-02-23 13:05:10|7084.3|7078.3|7084.3|7078.3|7084.8|7078.8|7084.3|7078.3|1
1645621520000|2022-02-23 13:05:20|||||||||2
1645621560000|2022-02-23 13:06:00|7084.8|7078.8|7084.3|7078.3|7084.8|7078.8|7084.3|7078.3|0
1645621580000|2022-02-23 13:06:20|7083.8|7077.8|7084.3|7078.3|7084.3|7078.3|7083.8|7077.8|0
1645621600000|2022-02-23 13:06:40|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|6
1645621610000|2022-02-23 13:06:50|7084.3|7078.3|7084.3|7078.3|7084.3|7078.3|7084.3|7078.3|0
1645621620000|2022-02-23 13:07:00|7084.8|7078.8|7084.3|7078.3|7084.8|7078.8|7084.3|7078.3|4
1645621630000|2022-02-23 13:07:10|7083.8|7077.8|7083.3|7077.3|7084.3|7078.3|7083.3|7077.3|3
1645621640000|2022-02-23 13:07:20|7082.8|7076.8|7080.8|7074.8|7082.8|7076.8|7080.8|7074.8|2
1645621650000|2022-02-23 13:07:30|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|0
1645621660000|2022-02-23 13:07:40|7080.8|7074.8|7079.8|7073.8|7081.3|7075.3|7079.8|7073.8|2
1645621670000|2022-02-23 13:07:50|7080.3|7074.3|7082.3|7076.3|7082.3|7076.3|7080.3|7074.3|5
1645621680000|2022-02-23 13:08:00|7081.8|7075.8|7086.8|7080.8|7086.8|7080.8|7081.8|7075.8|1
1645621690000|2022-02-23 13:08:10|7087.3|7081.3|7087.8|7081.8|7087.8|7081.8|7086.8|7080.8|0
1645621700000|2022-02-23 13:08:20|7087.3|7081.3|7087.3|7081.3|7087.8|7081.8|7086.8|7080.8|0
1645621730000|2022-02-23 13:08:50|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1645621740000|2022-02-23 13:09:00|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|0
1645621750000|2022-02-23 13:09:10|7087.4|7081.4|7086.8|7080.8|7088.3|7082.3|7086.8|7080.8|0
1645621760000|2022-02-23 13:09:20|7087.3|7081.3|7085.3|7079.3|7087.3|7081.3|7085.3|7079.3|0
1645621770000|2022-02-23 13:09:30|7085.8|7079.8|7085.3|7079.3|7085.8|7079.8|7084.8|7078.8|0
1645621800000|2022-02-23 13:10:00|7084.8|7078.8|7084.8|7078.8|7085.3|7079.3|7084.8|7078.8|0
1645621810000|2022-02-23 13:10:10|7085.3|7079.3|7085.8|7079.8|7085.8|7079.8|7085.3|7079.3|1
1645621820000|2022-02-23 13:10:20|||||||||3
1645621830000|2022-02-23 13:10:30|7090.3|7084.3|7089.8|7083.8|7090.3|7084.3|7089.3|7083.3|0
1645621840000|2022-02-23 13:10:40|7089.3|7083.3|7089.3|7083.3|7089.8|7083.8|7089.3|7083.3|0
1645621850000|2022-02-23 13:10:50|7089.8|7083.8|7091.3|7085.3|7091.3|7085.3|7089.8|7083.8|4
1645621860000|2022-02-23 13:11:00|7092.8|7086.8|7090.8|7084.8|7092.8|7086.8|7090.8|7084.8|0
1645621870000|2022-02-23 13:11:10|7090.3|7084.3|7090.3|7084.3|7090.8|7084.8|7089.8|7083.8|0
1645621880000|2022-02-23 13:11:20|7090.8|7084.8|7089.8|7083.8|7090.8|7084.8|7089.3|7083.3|1
1645621890000|2022-02-23 13:11:30|7090.3|7084.3|7089.8|7083.8|7090.3|7084.3|7089.3|7083.3|0
1645621900000|2022-02-23 13:11:40|7089.3|7083.3|7088.3|7082.3|7089.3|7083.3|7087.8|7081.8|0
1645621910000|2022-02-23 13:11:50|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7088.8|7082.8|0
1645621920000|2022-02-23 13:12:00|7088.8|7082.8|7088.8|7082.8|7089.3|7083.3|7087.8|7081.8|0
1645621930000|2022-02-23 13:12:10|7089.3|7083.3|7089.3|7083.3|7089.8|7083.8|7088.8|7082.8|0
1645621940000|2022-02-23 13:12:20|7088.8|7082.8|7088.8|7082.8|7090.3|7084.3|7088.8|7082.8|0
1645621950000|2022-02-23 13:12:30|7089.3|7083.3|7089.3|7083.3|7089.8|7083.8|7088.3|7082.3|0
1645621960000|2022-02-23 13:12:40|7088.3|7082.3|7089.3|7083.3|7089.3|7083.3|7088.3|7082.3|0
1645621970000|2022-02-23 13:12:50|7088.3|7082.3|7089.8|7083.8|7089.8|7083.8|7088.3|7082.3|0
1645621980000|2022-02-23 13:13:00|7090.3|7084.3|7089.4|7083.4|7090.9|7084.9|7089.3|7083.3|5
1645621990000|2022-02-23 13:13:10|7090.3|7084.3|7090.3|7084.3|7091.8|7085.8|7090.3|7084.3|0
1645622000000|2022-02-23 13:13:20|7089.8|7083.8|7089.8|7083.8|7090.3|7084.3|7089.3|7083.3|0
1645622010000|2022-02-23 13:13:30|7090.3|7084.3|7089.8|7083.8|7090.3|7084.3|7089.3|7083.3|0
1645622020000|2022-02-23 13:13:40|7090.3|7084.3|7090.3|7084.3|7090.8|7084.8|7089.8|7083.8|0
1645622030000|2022-02-23 13:13:50|7089.8|7083.8|7090.3|7084.3|7090.3|7084.3|7089.8|7083.8|3
1645622040000|2022-02-23 13:14:00|7089.8|7083.8|7088.8|7082.8|7089.8|7083.8|7088.8|7082.8|0
1645622060000|2022-02-23 13:14:20|7089.3|7083.3|7088.3|7082.3|7089.3|7083.3|7088.3|7082.3|0
1645622070000|2022-02-23 13:14:30|7087.8|7081.8|7087.3|7081.3|7087.8|7081.8|7087.3|7081.3|2
1645622090000|2022-02-23 13:14:50|7086.4|7080.4|7085.8|7079.8|7087.3|7081.3|7085.8|7079.8|1
1645622100000|2022-02-23 13:15:00|7086.3|7080.3|7086.3|7080.3|7087.3|7081.3|7085.3|7079.3|0
1645622110000|2022-02-23 13:15:10|7086.8|7080.8|7086.3|7080.3|7087.3|7081.3|7086.3|7080.3|0
1645622120000|2022-02-23 13:15:20|7085.8|7079.8|7086.3|7080.3|7086.8|7080.8|7085.8|7079.8|0
1645622130000|2022-02-23 13:15:30|7086.8|7080.8|7087.3|7081.3|7087.3|7081.3|7085.8|7079.8|0
1645622140000|2022-02-23 13:15:40|7087.8|7081.8|7087.3|7081.3|7088.3|7082.3|7087.3|7081.3|0
1645622150000|2022-02-23 13:15:50|7087.8|7081.8|7087.3|7081.3|7088.3|7082.3|7087.3|7081.3|0
1645622160000|2022-02-23 13:16:00|7087.8|7081.8|7085.3|7079.3|7087.8|7081.8|7085.3|7079.3|1
1645622170000|2022-02-23 13:16:10|7085.8|7079.8|7086.3|7080.3|7087.8|7081.8|7085.3|7079.3|0
1645622180000|2022-02-23 13:16:20|7085.3|7079.3|7084.3|7078.3|7085.3|7079.3|7084.3|7078.3|0
1645622190000|2022-02-23 13:16:30|7085.8|7079.8|7087.8|7081.8|7088.3|7082.3|7085.8|7079.8|2
1645622200000|2022-02-23 13:16:40|7089.3|7083.3|7087.8|7081.8|7089.3|7083.3|7087.3|7081.3|0
1645622210000|2022-02-23 13:16:50|7088.3|7082.3|7090.8|7084.8|7090.8|7084.8|7088.3|7082.3|1
1645622220000|2022-02-23 13:17:00|7090.3|7084.3|7090.3|7084.3|7090.8|7084.8|7090.3|7084.3|1
1645622240000|2022-02-23 13:17:20|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1645622260000|2022-02-23 13:17:40|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|0
1645622270000|2022-02-23 13:17:50|7089.3|7083.3|7089.8|7083.8|7089.8|7083.8|7089.3|7083.3|0
1645622280000|2022-02-23 13:18:00|7089.3|7083.3|7090.3|7084.3|7090.3|7084.3|7089.3|7083.3|0
1645622290000|2022-02-23 13:18:10|7090.8|7084.8|7089.3|7083.3|7090.8|7084.8|7089.3|7083.3|0
1645622300000|2022-02-23 13:18:20|7089.8|7083.8|7089.3|7083.3|7089.8|7083.8|7088.8|7082.8|0
1645622310000|2022-02-23 13:18:30|7088.8|7082.8|7089.3|7083.3|7089.3|7083.3|7088.8|7082.8|0
1645622330000|2022-02-23 13:18:50|7088.9|7082.9|7088.8|7082.8|7088.9|7082.9|7088.8|7082.8|0
1645622340000|2022-02-23 13:19:00|7089.3|7083.3|7089.3|7083.3|7089.9|7083.9|7089.3|7083.3|0
1645622350000|2022-02-23 13:19:10|7089.8|7083.8|7089.3|7083.3|7090.3|7084.3|7089.3|7083.3|0
1645622360000|2022-02-23 13:19:20|7088.8|7082.8|7089.3|7083.3|7089.3|7083.3|7088.8|7082.8|0
1645622370000|2022-02-23 13:19:30|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|1
1645622380000|2022-02-23 13:19:40|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1645622400000|2022-02-23 13:20:00|7088.8|7082.8|7088.3|7082.3|7089.8|7083.8|7088.3|7082.3|0
1645622410000|2022-02-23 13:20:10|7088.8|7082.8|7087.8|7081.8|7089.3|7083.3|7087.8|7081.8|0
1645622420000|2022-02-23 13:20:20|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7087.8|7081.8|0
1645622430000|2022-02-23 13:20:30|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|0
1645622440000|2022-02-23 13:20:40|7086.8|7080.8|7087.3|7081.3|7088.3|7082.3|7086.8|7080.8|0
1645622450000|2022-02-23 13:20:50|7086.8|7080.8|7087.3|7081.3|7088.3|7082.3|7086.8|7080.8|1
1645622460000|2022-02-23 13:21:00|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7087.8|7081.8|0
1645622470000|2022-02-23 13:21:10|7088.4|7082.4|7088.8|7082.8|7088.8|7082.8|7088.4|7082.4|3
1645622480000|2022-02-23 13:21:20|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.3|7081.3|0
1645622490000|2022-02-23 13:21:30|7088.3|7082.3|7087.8|7081.8|7088.3|7082.3|7087.8|7081.8|0
1645622500000|2022-02-23 13:21:40|7088.3|7082.3|7087.8|7081.8|7088.3|7082.3|7087.3|7081.3|3
1645622510000|2022-02-23 13:21:50|7088.3|7082.3|7087.3|7081.3|7088.3|7082.3|7087.3|7081.3|0
1645622520000|2022-02-23 13:22:00|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7087.3|7081.3|0
1645622530000|2022-02-23 13:22:10|7087.8|7081.8|7087.8|7081.8|7088.3|7082.3|7087.8|7081.8|0
1645622540000|2022-02-23 13:22:20|7087.3|7081.3|7087.3|7081.3|7087.8|7081.8|7087.3|7081.3|0
1645622550000|2022-02-23 13:22:30|7085.8|7079.8|7087.3|7081.3|7087.3|7081.3|7085.8|7079.8|0
1645622570000|2022-02-23 13:22:50|7086.8|7080.8|7087.8|7081.8|7087.8|7081.8|7086.8|7080.8|0
1645622580000|2022-02-23 13:23:00|7088.3|7082.3|7088.8|7082.8|7089.3|7083.3|7088.3|7082.3|0
1645622590000|2022-02-23 13:23:10|7089.3|7083.3|7090.8|7084.8|7090.8|7084.8|7088.3|7082.3|0
1645622600000|2022-02-23 13:23:20|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|0
1645622610000|2022-02-23 13:23:30|7090.8|7084.8|7090.3|7084.3|7090.8|7084.8|7089.3|7083.3|3
1645622620000|2022-02-23 13:23:40|7090.8|7084.8|7092.8|7086.8|7092.8|7086.8|7090.8|7084.8|1
1645622630000|2022-02-23 13:23:50|7093.3|7087.3|7094.3|7088.3|7094.3|7088.3|7093.3|7087.3|0
1645622640000|2022-02-23 13:24:00|7093.8|7087.8|7093.3|7087.3|7093.8|7087.8|7092.8|7086.8|0
1645622650000|2022-02-23 13:24:10|7094.3|7088.3|7092.3|7086.3|7094.3|7088.3|7092.3|7086.3|0
1645622670000|2022-02-23 13:24:30|7091.3|7085.3|7091.3|7085.3|7092.3|7086.3|7091.3|7085.3|0
1645622680000|2022-02-23 13:24:40|7090.8|7084.8|7092.3|7086.3|7092.3|7086.3|7090.8|7084.8|0
1645622690000|2022-02-23 13:24:50|7091.8|7085.8|7090.8|7084.8|7092.3|7086.3|7090.8|7084.8|0
1645622700000|2022-02-23 13:25:00|7089.8|7083.8|7090.3|7084.3|7091.3|7085.3|7089.8|7083.8|0
1645622710000|2022-02-23 13:25:10|||||||||1
1645622720000|2022-02-23 13:25:20|7091.3|7085.3|7090.3|7084.3|7091.3|7085.3|7090.3|7084.3|0
1645622730000|2022-02-23 13:25:30|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|0
1645622740000|2022-02-23 13:25:40|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|0
1645622750000|2022-02-23 13:25:50|7091.4|7085.4|7092.3|7086.3|7092.3|7086.3|7091.4|7085.4|0
1645622760000|2022-02-23 13:26:00|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|0
1645622770000|2022-02-23 13:26:10|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|0
1645622780000|2022-02-23 13:26:20|7092.3|7086.3|7092.8|7086.8|7093.3|7087.3|7091.8|7085.8|0
1645622790000|2022-02-23 13:26:30|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|0
1645622800000|2022-02-23 13:26:40|7092.8|7086.8|7092.3|7086.3|7092.8|7086.8|7092.3|7086.3|0
1645622810000|2022-02-23 13:26:50|7092.8|7086.8|7092.3|7086.3|7093.3|7087.3|7092.3|7086.3|0
1645622820000|2022-02-23 13:27:00|7092.4|7086.4|7091.3|7085.3|7092.8|7086.8|7090.8|7084.8|0
1645622830000|2022-02-23 13:27:10|7090.8|7084.8|7091.3|7085.3|7091.3|7085.3|7090.8|7084.8|0
1645622840000|2022-02-23 13:27:20|7090.8|7084.8|7091.3|7085.3|7091.3|7085.3|7090.8|7084.8|2
1645622850000|2022-02-23 13:27:30|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|7091.8|7085.8|0
1645622860000|2022-02-23 13:27:40|7092.8|7086.8|7094.3|7088.3|7094.3|7088.3|7092.3|7086.3|1
1645622870000|2022-02-23 13:27:50|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|7093.3|7087.3|0
1645622880000|2022-02-23 13:28:00|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|0
1645622890000|2022-02-23 13:28:10|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|7093.3|7087.3|0
1645622900000|2022-02-23 13:28:20|7094.3|7088.3|7093.3|7087.3|7094.3|7088.3|7092.8|7086.8|0
1645622920000|2022-02-23 13:28:40|7092.3|7086.3|7092.3|7086.3|7093.3|7087.3|7092.3|7086.3|0
1645622930000|2022-02-23 13:28:50|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|0
1645622940000|2022-02-23 13:29:00|7092.8|7086.8|7092.3|7086.3|7093.3|7087.3|7092.3|7086.3|0
1645622960000|2022-02-23 13:29:20|7093.3|7087.3|7093.3|7087.3|7093.4|7087.4|7092.8|7086.8|16
1645622970000|2022-02-23 13:29:30|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.3|7086.3|0
1645622980000|2022-02-23 13:29:40|7092.3|7086.3|7092.8|7086.8|7093.3|7087.3|7092.3|7086.3|0
1645622990000|2022-02-23 13:29:50|||||||||194
1645623000000|2022-02-23 13:30:00|7092.3|7086.3|7093.3|7087.3|7093.3|7087.3|7092.3|7086.3|5
1645623010000|2022-02-23 13:30:10|7093.8|7087.8|7093.3|7087.3|7093.8|7087.8|7093.3|7087.3|0
1645623020000|2022-02-23 13:30:20|7093.8|7087.8|7094.3|7088.3|7094.4|7088.4|7093.8|7087.8|0
1645623030000|2022-02-23 13:30:30|7093.8|7087.8|7093.3|7087.3|7094.3|7088.3|7093.3|7087.3|1
1645623040000|2022-02-23 13:30:40|7092.8|7086.8|7092.3|7086.3|7093.3|7087.3|7091.8|7085.8|0
1645623050000|2022-02-23 13:30:50|7091.8|7085.8|7092.3|7086.3|7092.3|7086.3|7091.8|7085.8|0
1645623060000|2022-02-23 13:31:00|7091.8|7085.8|7088.8|7082.8|7092.3|7086.3|7088.8|7082.8|1
1645623070000|2022-02-23 13:31:10|7089.8|7083.8|7089.3|7083.3|7089.8|7083.8|7089.3|7083.3|6
1645623080000|2022-02-23 13:31:20|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7
1645623110000|2022-02-23 13:31:50|7090.3|7084.3|7089.8|7083.8|7090.3|7084.3|7089.3|7083.3|1
1645623120000|2022-02-23 13:32:00|7090.3|7084.3|7090.8|7084.8|7091.8|7085.8|7090.3|7084.3|1
1645623130000|2022-02-23 13:32:10|7091.3|7085.3|7088.8|7082.8|7091.3|7085.3|7088.8|7082.8|1
1645623140000|2022-02-23 13:32:20|7089.3|7083.3|7089.3|7083.3|7089.8|7083.8|7089.3|7083.3|0
1645623150000|2022-02-23 13:32:30|7089.8|7083.8|7088.8|7082.8|7089.8|7083.8|7088.8|7082.8|0
1645623160000|2022-02-23 13:32:40|7089.3|7083.3|7089.8|7083.8|7090.3|7084.3|7089.3|7083.3|1
1645623170000|2022-02-23 13:32:50|7090.3|7084.3|7090.8|7084.8|7090.8|7084.8|7089.8|7083.8|0
1645623180000|2022-02-23 13:33:00|7090.3|7084.3|7091.8|7085.8|7092.3|7086.3|7090.3|7084.3|1
1645623190000|2022-02-23 13:33:10|7092.3|7086.3|7092.3|7086.3|7093.3|7087.3|7092.3|7086.3|0
1645623200000|2022-02-23 13:33:20|7092.4|7086.4|7094.4|7088.4|7094.4|7088.4|7092.4|7086.4|38
1645623210000|2022-02-23 13:33:30|7094.9|7088.9|7094.4|7088.4|7094.9|7088.9|7093.9|7087.9|10
1645623220000|2022-02-23 13:33:40|7094.8|7088.8|7095.3|7089.3|7095.3|7089.3|7094.4|7088.4|0
1645623230000|2022-02-23 13:33:50|7094.4|7088.4|7095.3|7089.3|7095.3|7089.3|7094.4|7088.4|0
1645623240000|2022-02-23 13:34:00|7095.4|7089.4|7095.9|7089.9|7096.4|7090.4|7095.4|7089.4|5
1645623250000|2022-02-23 13:34:10|7095.4|7089.4|7094.4|7088.4|7095.4|7089.4|7094.4|7088.4|19
1645623260000|2022-02-23 13:34:20|7094.8|7088.8|7095.9|7089.9|7096.4|7090.4|7094.8|7088.8|0
1645623270000|2022-02-23 13:34:30|7096.4|7090.4|7096.4|7090.4|7096.9|7090.9|7094.4|7088.4|0
1645623280000|2022-02-23 13:34:40|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1645623290000|2022-02-23 13:34:50|7097.4|7091.4|7096.9|7090.9|7097.4|7091.4|7096.9|7090.9|13
1645623300000|2022-02-23 13:35:00|7097.9|7091.9|7098.4|7092.4|7098.9|7092.9|7094.4|7088.4|98
1645623310000|2022-02-23 13:35:10|7097.9|7091.9|7098.4|7092.4|7099.9|7093.9|7097.9|7091.9|3
1645623320000|2022-02-23 13:35:20|7098.9|7092.9|7101.4|7095.4|7102.4|7096.4|7098.9|7092.9|8
1645623340000|2022-02-23 13:35:40|7104.9|7098.9|7106.4|7100.4|7106.4|7100.4|7104.9|7098.9|3
1645623350000|2022-02-23 13:35:50|7105.9|7099.9|7106.9|7100.9|7107.4|7101.4|7105.9|7099.9|16
1645623360000|2022-02-23 13:36:00|7107.9|7101.9|7105.9|7099.9|7107.9|7101.9|7103.9|7097.9|18
1645623370000|2022-02-23 13:36:10|7106.4|7100.4|7103.9|7097.9|7106.4|7100.4|7103.9|7097.9|0
1645623380000|2022-02-23 13:36:20|7102.9|7096.9|7101.4|7095.4|7102.9|7096.9|7100.9|7094.9|0
1645623390000|2022-02-23 13:36:30|7101.9|7095.9|7101.9|7095.9|7102.4|7096.4|7101.9|7095.9|0
1645623410000|2022-02-23 13:36:50|7100.9|7094.9|7101.9|7095.9|7101.9|7095.9|7100.9|7094.9|0
1645623420000|2022-02-23 13:37:00|7101.4|7095.4|7103.4|7097.4|7103.4|7097.4|7101.4|7095.4|0
1645623430000|2022-02-23 13:37:10|7102.9|7096.9|7101.4|7095.4|7102.9|7096.9|7101.4|7095.4|0
1645623440000|2022-02-23 13:37:20|7100.9|7094.9|7101.9|7095.9|7101.9|7095.9|7100.9|7094.9|0
1645623450000|2022-02-23 13:37:30|7101.4|7095.4|7100.9|7094.9|7101.4|7095.4|7100.9|7094.9|0
1645623460000|2022-02-23 13:37:40|7102.4|7096.4|7102.9|7096.9|7103.4|7097.4|7102.4|7096.4|0
1645623470000|2022-02-23 13:37:50|7103.9|7097.9|7105.9|7099.9|7105.9|7099.9|7103.9|7097.9|0
1645623480000|2022-02-23 13:38:00|7105.4|7099.4|7104.9|7098.9|7105.4|7099.4|7104.9|7098.9|0
1645623490000|2022-02-23 13:38:10|7105.4|7099.4|7105.9|7099.9|7105.9|7099.9|7105.4|7099.4|0
1645623510000|2022-02-23 13:38:30|7107.4|7101.4|7105.9|7099.9|7107.9|7101.9|7105.9|7099.9|1
1645623520000|2022-02-23 13:38:40|7104.9|7098.9|7105.4|7099.4|7105.4|7099.4|7104.9|7098.9|1
1645623530000|2022-02-23 13:38:50|7105.9|7099.9|7106.4|7100.4|7107.4|7101.4|7105.4|7099.4|0
1645623540000|2022-02-23 13:39:00|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|0
1645623550000|2022-02-23 13:39:10|7105.4|7099.4|7105.4|7099.4|7105.9|7099.9|7105.4|7099.4|0
1645623560000|2022-02-23 13:39:20|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|0
1645623570000|2022-02-23 13:39:30|7105.4|7099.4|7105.9|7099.9|7105.9|7099.9|7105.4|7099.4|0
1645623580000|2022-02-23 13:39:40|7105.4|7099.4|7106.4|7100.4|7106.9|7100.9|7104.9|7098.9|0
1645623590000|2022-02-23 13:39:50|7105.4|7099.4|7106.4|7100.4|7106.4|7100.4|7105.4|7099.4|0
1645623600000|2022-02-23 13:40:00|7105.9|7099.9|7105.9|7099.9|7106.9|7100.9|7105.4|7099.4|1
1645623610000|2022-02-23 13:40:10|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|7104.9|7098.9|0
1645623620000|2022-02-23 13:40:20|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|0
1645623640000|2022-02-23 13:40:40|7100.4|7094.4|7099.9|7093.9|7101.4|7095.4|7099.9|7093.9|1
1645623650000|2022-02-23 13:40:50|7100.4|7094.4|7099.9|7093.9|7100.4|7094.4|7099.4|7093.4|2
1645623660000|2022-02-23 13:41:00|7099.4|7093.4|7097.9|7091.9|7099.4|7093.4|7096.4|7090.4|1
1645623670000|2022-02-23 13:41:10|7097.4|7091.4|7098.9|7092.9|7098.9|7092.9|7097.4|7091.4|0
1645623680000|2022-02-23 13:41:20|||||||||4
1645623690000|2022-02-23 13:41:30|7097.4|7091.4|7096.4|7090.4|7097.4|7091.4|7095.9|7089.9|2
1645623700000|2022-02-23 13:41:40|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1645623710000|2022-02-23 13:41:50|7094.9|7088.9|7095.4|7089.4|7095.4|7089.4|7094.9|7088.9|0
1645623720000|2022-02-23 13:42:00|7095.9|7089.9|7097.9|7091.9|7097.9|7091.9|7095.9|7089.9|0
1645623730000|2022-02-23 13:42:10|7097.4|7091.4|7096.4|7090.4|7097.4|7091.4|7096.4|7090.4|0
1645623740000|2022-02-23 13:42:20|7096.9|7090.9|7097.4|7091.4|7097.4|7091.4|7096.4|7090.4|1
1645623750000|2022-02-23 13:42:30|7097.9|7091.9|7098.4|7092.4|7098.9|7092.9|7097.9|7091.9|13
1645623760000|2022-02-23 13:42:40|7097.9|7091.9|7098.9|7092.9|7098.9|7092.9|7097.4|7091.4|0
1645623770000|2022-02-23 13:42:50|7098.4|7092.4|7099.4|7093.4|7099.9|7093.9|7098.4|7092.4|0
1645623790000|2022-02-23 13:43:10|7099.9|7093.9|7102.4|7096.4|7102.4|7096.4|7099.9|7093.9|0
1645623800000|2022-02-23 13:43:20|7100.9|7094.9|7099.4|7093.4|7103.4|7097.4|7099.4|7093.4|54
1645623810000|2022-02-23 13:43:30|7098.4|7092.4|7098.4|7092.4|7098.9|7092.9|7098.4|7092.4|2
1645623820000|2022-02-23 13:43:40|7097.9|7091.9|7097.9|7091.9|7098.9|7092.9|7097.9|7091.9|1
1645623830000|2022-02-23 13:43:50|7098.4|7092.4|7097.9|7091.9|7098.4|7092.4|7097.9|7091.9|39
1645623840000|2022-02-23 13:44:00|7096.9|7090.9|7095.9|7089.9|7097.4|7091.4|7095.9|7089.9|0
1645623850000|2022-02-23 13:44:10|7096.9|7090.9|7097.4|7091.4|7097.9|7091.9|7095.9|7089.9|0
1645623860000|2022-02-23 13:44:20|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7097.4|7091.4|0
1645623870000|2022-02-23 13:44:30|7096.9|7090.9|7096.9|7090.9|7098.9|7092.9|7096.9|7090.9|0
1645623880000|2022-02-23 13:44:40|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7095.9|7089.9|0
1645623890000|2022-02-23 13:44:50|7095.4|7089.4|7098.9|7092.9|7100.9|7092.9|7094.9|7088.9|5
1645626600000|2022-02-23 14:30:00|7101.9|7095.9|7105.9|7099.9|7107.9|7101.9|7101.9|7095.3|267
1645626610000|2022-02-23 14:30:10|7107.4|7101.4|7096.4|7090.4|7107.4|7101.4|7094.9|7088.9|50
1645626620000|2022-02-23 14:30:20|7098.4|7092.4|7088.4|7082.4|7098.4|7092.4|7086.4|7080.4|27
1645626630000|2022-02-23 14:30:30|7086.4|7080.4|7088.4|7082.4|7092.9|7086.9|7086.4|7080.4|305
1645626640000|2022-02-23 14:30:40|7088.9|7082.9|7091.9|7085.9|7092.4|7086.4|7087.4|7081.4|28
1645626650000|2022-02-23 14:30:50|7091.4|7085.4|7087.4|7081.4|7091.4|7085.4|7086.4|7080.4|5
1645626660000|2022-02-23 14:31:00|7087.9|7081.9|7097.3|7091.3|7097.4|7091.4|7086.4|7080.4|53
1645626670000|2022-02-23 14:31:10|7097.4|7091.4|7097.3|7091.3|7097.9|7091.9|7093.9|7087.9|26
1645626680000|2022-02-23 14:31:20|7096.4|7090.4|7089.9|7083.9|7097.4|7091.4|7086.9|7080.9|14
1645626690000|2022-02-23 14:31:30|7089.4|7083.4|7087.9|7081.9|7090.8|7084.8|7085.9|7079.9|9
1645626700000|2022-02-23 14:31:40|7087.4|7081.4|7094.4|7088.4|7094.4|7088.4|7085.9|7079.9|5
1645626710000|2022-02-23 14:31:50|7093.4|7087.4|7095.4|7089.4|7095.4|7089.4|7093.4|7087.4|8
1645626720000|2022-02-23 14:32:00|7097.9|7091.9|7096.3|7090.3|7097.9|7091.9|7090.8|7084.8|17
1645626730000|2022-02-23 14:32:10|7095.3|7089.3|7087.3|7081.3|7095.3|7089.3|7086.9|7080.9|8
1645626740000|2022-02-23 14:32:20|7086.9|7080.9|7088.3|7082.3|7089.8|7083.8|7084.9|7078.9|77
1645626750000|2022-02-23 14:32:30|7086.8|7080.8|7085.3|7079.3|7089.3|7083.3|7083.8|7077.8|38
1645626760000|2022-02-23 14:32:40|7084.3|7078.3|7085.3|7079.3|7085.8|7079.8|7083.8|7077.8|66
1645626770000|2022-02-23 14:32:50|7085.8|7079.8|7085.8|7079.8|7087.8|7081.8|7084.8|7078.8|20
1645626780000|2022-02-23 14:33:00|7086.8|7080.8|7095.3|7089.3|7095.3|7089.3|7085.3|7079.3|19
1645626790000|2022-02-23 14:33:10|7094.8|7088.8|7093.3|7087.3|7095.3|7089.3|7093.3|7087.3|17
1645626800000|2022-02-23 14:33:20|7093.8|7087.8|7096.3|7090.3|7097.8|7091.8|7093.8|7087.8|15
1645626810000|2022-02-23 14:33:30|7094.3|7088.3|7095.8|7089.8|7096.3|7090.3|7090.3|7084.3|6
1645626820000|2022-02-23 14:33:40|7096.3|7090.3|7095.3|7089.3|7096.3|7090.3|7094.8|7088.8|0
1645626830000|2022-02-23 14:33:50|7095.8|7089.8|7089.8|7083.8|7096.3|7090.3|7089.8|7083.8|8
1645626840000|2022-02-23 14:34:00|7091.3|7085.3|7093.3|7087.3|7094.3|7088.3|7091.3|7085.3|17
1645626850000|2022-02-23 14:34:10|7092.8|7086.8|7100.3|7094.3|7100.8|7094.8|7092.8|7086.8|10
1645626860000|2022-02-23 14:34:20|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7097.8|7091.8|7
1645626870000|2022-02-23 14:34:30|7102.3|7096.3|7102.3|7096.3|7102.8|7096.8|7100.8|7094.8|3
1645626880000|2022-02-23 14:34:40|7101.8|7095.8|7101.3|7095.3|7105.3|7099.3|7099.3|7093.3|10
1645626890000|2022-02-23 14:34:50|7101.8|7095.8|7097.3|7091.3|7101.8|7095.8|7097.3|7091.3|7
1645626900000|2022-02-23 14:35:00|7099.3|7093.3|7096.8|7090.8|7099.3|7093.3|7096.3|7090.3|1
1645626910000|2022-02-23 14:35:10|7095.8|7089.8|7095.3|7089.3|7096.8|7090.8|7095.3|7089.3|1
1645626920000|2022-02-23 14:35:20|7094.8|7088.8|7094.8|7088.8|7095.3|7089.3|7092.8|7086.8|6
1645626930000|2022-02-23 14:35:30|7095.3|7089.3|7094.3|7088.3|7095.8|7089.8|7093.3|7087.3|6
1645626940000|2022-02-23 14:35:40|7095.3|7089.3|7094.3|7088.3|7095.8|7089.8|7093.8|7087.8|100
1645626960000|2022-02-23 14:36:00|7094.8|7088.8|7094.3|7088.3|7096.8|7090.8|7093.3|7087.3|5
1645626970000|2022-02-23 14:36:10|7095.3|7089.3|7096.3|7090.3|7096.3|7090.3|7094.3|7088.3|15
1645626980000|2022-02-23 14:36:20|7095.3|7089.3|7093.8|7087.8|7096.8|7090.8|7093.8|7087.8|1
1645626990000|2022-02-23 14:36:30|7094.3|7088.3|7100.3|7094.3|7100.3|7094.3|7093.3|7087.3|0
1645627000000|2022-02-23 14:36:40|7100.8|7094.8|7104.8|7098.8|7107.3|7101.3|7099.8|7093.8|5
1645627010000|2022-02-23 14:36:50|7105.3|7099.3|7106.3|7100.3|7107.3|7101.3|7105.3|7099.3|2
1645627020000|2022-02-23 14:37:00|7106.8|7100.8|7101.8|7095.8|7107.3|7101.3|7101.8|7095.8|0
1645627030000|2022-02-23 14:37:10|7102.3|7096.3|7104.3|7098.3|7105.3|7099.3|7101.8|7095.8|3
1645627040000|2022-02-23 14:37:20|7104.8|7098.8|7103.3|7097.3|7105.8|7099.8|7101.8|7095.8|4
1645627050000|2022-02-23 14:37:30|7102.8|7096.8|7104.3|7098.3|7104.3|7098.3|7102.8|7096.8|3
1645627060000|2022-02-23 14:37:40|7104.8|7098.8|7106.8|7100.8|7107.3|7101.3|7104.8|7098.8|21
1645627070000|2022-02-23 14:37:50|7105.8|7099.8|7106.8|7100.8|7107.3|7101.3|7105.3|7099.3|6
1645627080000|2022-02-23 14:38:00|7107.3|7101.3|7111.3|7105.3|7112.8|7106.8|7107.3|7101.3|6
1645627090000|2022-02-23 14:38:10|7110.8|7104.8|7112.8|7106.8|7116.8|7110.8|7110.8|7104.8|21
1645627100000|2022-02-23 14:38:20|7112.3|7106.3|7112.8|7106.8|7113.3|7107.3|7111.8|7105.8|4
1645627110000|2022-02-23 14:38:30|7113.8|7107.8|7112.8|7106.8|7113.8|7107.8|7111.8|7105.8|24
1645627120000|2022-02-23 14:38:40|7112.3|7106.3|7112.8|7106.8|7114.8|7108.8|7111.8|7105.8|7
1645627130000|2022-02-23 14:38:50|7112.3|7106.3|7113.3|7107.3|7113.3|7107.3|7111.8|7105.8|1
1645627140000|2022-02-23 14:39:00|7114.3|7108.3|7113.8|7107.8|7116.3|7110.3|7113.8|7107.8|22
1645627150000|2022-02-23 14:39:10|7114.3|7108.3|7112.3|7106.3|7114.3|7108.3|7111.8|7105.8|4
1645627160000|2022-02-23 14:39:20|7111.8|7105.8|7112.8|7106.8|7113.8|7107.8|7111.8|7105.8|87
1645627170000|2022-02-23 14:39:30|7112.3|7106.3|7114.3|7108.3|7114.8|7108.8|7112.3|7106.3|5
1645627180000|2022-02-23 14:39:40|7113.8|7107.8|7112.8|7106.8|7114.3|7108.3|7111.8|7105.8|8
1645627190000|2022-02-23 14:39:50|7112.3|7106.3|7115.3|7109.3|7115.3|7109.3|7111.8|7105.8|2
1645627200000|2022-02-23 14:40:00|7115.8|7109.8|7113.8|7107.8|7116.8|7110.8|7112.3|7106.3|9
1645627210000|2022-02-23 14:40:10|7112.3|7106.3|7114.8|7108.8|7115.8|7109.8|7112.3|7106.3|3
1645627220000|2022-02-23 14:40:20|7114.3|7108.3|7116.3|7110.3|7117.3|7111.3|7113.8|7107.8|5
1645627230000|2022-02-23 14:40:30|7116.8|7110.8|7114.8|7108.8|7116.8|7110.8|7114.3|7108.3|8
1645627240000|2022-02-23 14:40:40|7114.3|7108.3|7113.3|7107.3|7115.3|7109.3|7113.3|7107.3|2
1645627250000|2022-02-23 14:40:50|7113.8|7107.8|7115.3|7109.3|7115.8|7109.8|7113.8|7107.8|0
1645627260000|2022-02-23 14:41:00|7113.8|7107.8|7115.3|7109.3|7115.3|7109.3|7113.3|7107.3|84
1645627270000|2022-02-23 14:41:10|7114.8|7108.8|7112.3|7106.3|7114.8|7108.8|7111.8|7105.8|10
1645627280000|2022-02-23 14:41:20|7112.8|7106.8|7106.3|7100.3|7112.8|7106.8|7104.8|7098.8|3
1645627290000|2022-02-23 14:41:30|7106.8|7100.8|7100.8|7094.8|7107.3|7101.3|7100.8|7094.8|7
1645627300000|2022-02-23 14:41:40|7100.3|7094.3|7101.8|7095.8|7101.8|7095.8|7099.8|7093.8|170
1645627310000|2022-02-23 14:41:50|7101.3|7095.3|7102.8|7096.8|7102.8|7096.8|7099.3|7093.3|104
1645627320000|2022-02-23 14:42:00|7102.3|7096.3|7101.3|7095.3|7103.8|7097.8|7100.8|7094.8|6
1645627330000|2022-02-23 14:42:10|7101.8|7095.8|7099.8|7093.8|7102.3|7096.3|7098.8|7092.8|1
1645627340000|2022-02-23 14:42:20|7098.8|7092.8|7097.3|7091.3|7099.3|7093.3|7094.8|7088.8|3
1645627350000|2022-02-23 14:42:30|7096.3|7090.3|7095.3|7089.3|7098.8|7092.8|7095.3|7089.3|7
1645627360000|2022-02-23 14:42:40|7094.8|7088.8|7097.3|7091.3|7097.3|7091.3|7094.8|7088.8|2
1645627370000|2022-02-23 14:42:50|7096.8|7090.8|7094.3|7088.3|7097.3|7091.3|7093.8|7087.8|24
1645627380000|2022-02-23 14:43:00|7094.8|7088.8|7093.3|7087.3|7094.8|7088.8|7091.8|7085.8|1
1645627390000|2022-02-23 14:43:10|7092.8|7086.8|7093.8|7087.8|7093.8|7087.8|7092.8|7086.8|2
1645627400000|2022-02-23 14:43:20|7094.3|7088.3|7090.8|7084.8|7094.3|7088.3|7090.8|7084.8|9
1645627410000|2022-02-23 14:43:30|7091.3|7085.3|7092.3|7086.3|7092.8|7086.8|7091.3|7085.3|0
1645627420000|2022-02-23 14:43:40|7091.8|7085.8|7088.3|7082.3|7091.8|7085.8|7088.3|7082.3|4
1645627430000|2022-02-23 14:43:50|7088.8|7082.8|7090.8|7084.8|7091.3|7085.3|7088.8|7082.8|4
1645627440000|2022-02-23 14:44:00|7089.8|7083.8|7094.8|7088.8|7094.8|7088.8|7089.8|7083.8|3
1645627450000|2022-02-23 14:44:10|7095.3|7089.3|7097.3|7091.3|7098.8|7092.8|7094.8|7088.8|1
1645627460000|2022-02-23 14:44:20|7096.8|7090.8|7095.8|7089.8|7098.8|7092.8|7095.8|7089.8|0
1645627470000|2022-02-23 14:44:30|7096.3|7090.3|7088.3|7082.3|7096.3|7090.3|7088.3|7082.3|1
1645627480000|2022-02-23 14:44:40|7087.3|7081.3|7087.3|7081.3|7088.3|7082.3|7086.8|7080.8|4
1645627490000|2022-02-23 14:44:50|7086.8|7080.8|7087.3|7081.3|7087.8|7081.8|7086.8|7080.8|25
1645627500000|2022-02-23 14:45:00|7087.8|7081.8|7096.8|7090.8|7097.8|7091.8|7087.8|7081.8|6
1645627510000|2022-02-23 14:45:10|7095.8|7089.8|7096.3|7090.3|7097.3|7091.3|7093.8|7087.8|7
1645627520000|2022-02-23 14:45:20|7095.8|7089.8|7096.3|7090.3|7097.3|7091.3|7094.8|7088.8|3
1645627530000|2022-02-23 14:45:30|7095.8|7089.8|7096.8|7090.8|7096.8|7090.8|7094.3|7088.3|0
1645627540000|2022-02-23 14:45:40|7096.3|7090.3|7100.3|7094.3|7100.8|7094.8|7095.8|7089.8|1
1645627550000|2022-02-23 14:45:50|7099.3|7093.3|7099.8|7093.8|7100.8|7094.8|7099.3|7093.3|8
1645627560000|2022-02-23 14:46:00|7099.3|7093.3|7099.3|7093.3|7099.8|7093.8|7098.8|7092.8|1
1645627570000|2022-02-23 14:46:10|7098.8|7092.8|7098.3|7092.3|7100.8|7094.8|7097.3|7091.3|0
1645627580000|2022-02-23 14:46:20|7097.3|7091.3|7097.3|7091.3|7098.3|7092.3|7097.3|7091.3|0
1645627590000|2022-02-23 14:46:30|7096.8|7090.8|7096.8|7090.8|7099.3|7093.3|7095.8|7089.8|7
1645627600000|2022-02-23 14:46:40|7097.3|7091.3|7096.8|7090.8|7098.3|7092.3|7095.8|7089.8|0
1645627610000|2022-02-23 14:46:50|7097.3|7091.3|7095.8|7089.8|7098.3|7092.3|7095.8|7089.8|4
1645627620000|2022-02-23 14:47:00|7096.3|7090.3|7096.3|7090.3|7098.8|7092.8|7096.3|7090.3|1
1645627630000|2022-02-23 14:47:10|7096.8|7090.8|7097.3|7091.3|7097.8|7091.8|7096.8|7090.8|1
1645627640000|2022-02-23 14:47:20|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|6
1645627650000|2022-02-23 14:47:30|7098.7|7092.7|7092.8|7086.8|7098.7|7092.7|7092.8|7086.8|4
1645627660000|2022-02-23 14:47:40|7093.3|7087.3|7089.3|7083.3|7093.8|7087.8|7088.8|7082.8|7
1645627670000|2022-02-23 14:47:50|7089.8|7083.8|7089.3|7083.3|7090.3|7084.3|7088.8|7082.8|2
1645627680000|2022-02-23 14:48:00|7089.8|7083.8|7090.8|7084.8|7092.3|7086.3|7088.3|7082.3|5
1645627690000|2022-02-23 14:48:10|7090.3|7084.3|7089.8|7083.8|7091.3|7085.3|7088.8|7082.8|4
1645627700000|2022-02-23 14:48:20|7089.3|7083.3|7087.8|7081.8|7089.8|7083.8|7087.8|7081.8|0
1645627710000|2022-02-23 14:48:30|7087.3|7081.3|7086.3|7080.3|7087.8|7081.8|7085.8|7079.8|4
1645627720000|2022-02-23 14:48:40|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|7085.8|7079.8|4
1645627730000|2022-02-23 14:48:50|7085.8|7079.8|7086.3|7080.3|7086.8|7080.8|7085.8|7079.8|0
1645627740000|2022-02-23 14:49:00|7085.8|7079.8|7086.3|7080.3|7087.8|7081.8|7085.8|7079.8|0
1645627750000|2022-02-23 14:49:10|7086.8|7080.8|7086.3|7080.3|7086.8|7080.8|7085.8|7079.8|3
1645627760000|2022-02-23 14:49:20|7086.8|7080.8|7085.8|7079.8|7088.8|7082.8|7085.8|7079.8|3
1645627770000|2022-02-23 14:49:30|7086.3|7080.3|7087.3|7081.3|7088.3|7082.3|7085.8|7079.8|10
1645627780000|2022-02-23 14:49:40|7086.8|7080.8|7087.3|7081.3|7087.8|7081.8|7086.8|7080.8|0
1645627790000|2022-02-23 14:49:50|7087.8|7081.8|7087.3|7081.3|7087.8|7081.8|7087.3|7081.3|1
1645627800000|2022-02-23 14:50:00|7086.3|7080.3|7084.3|7078.3|7086.3|7080.3|7083.8|7077.8|2
1645627810000|2022-02-23 14:50:10|7083.8|7077.8|7084.3|7078.3|7085.8|7079.8|7083.8|7077.8|142
1645627820000|2022-02-23 14:50:20|7083.8|7077.8|7084.8|7078.8|7085.8|7079.8|7083.8|7077.8|5
1645627830000|2022-02-23 14:50:30|7084.3|7078.3|7083.8|7077.8|7084.8|7078.8|7083.8|7077.8|29
1645627840000|2022-02-23 14:50:40|7084.8|7078.8|7083.8|7077.8|7084.8|7078.8|7083.8|7077.8|0
1645627850000|2022-02-23 14:50:50|7084.3|7078.3|7084.3|7078.3|7084.8|7078.8|7083.8|7077.8|8
1645627860000|2022-02-23 14:51:00|7084.8|7078.8|7090.3|7084.3|7090.3|7084.3|7083.8|7077.8|0
1645627870000|2022-02-23 14:51:10|7085.9|7079.9|7086.3|7080.3|7087.8|7081.8|7084.3|7078.3|5
1645627880000|2022-02-23 14:51:20|7085.8|7079.8|7086.3|7080.3|7087.3|7081.3|7085.8|7079.8|10
1645627890000|2022-02-23 14:51:30|7086.8|7080.8|7084.8|7078.8|7086.8|7080.8|7083.8|7077.8|3
1645627900000|2022-02-23 14:51:40|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|141
1645627910000|2022-02-23 14:51:50|7085.8|7079.8|7085.3|7079.3|7086.3|7080.3|7084.8|7078.8|20
1645627920000|2022-02-23 14:52:00|7084.8|7078.8|7084.3|7078.3|7084.8|7078.8|7083.8|7077.8|21
1645627930000|2022-02-23 14:52:10|7083.8|7077.8|7086.3|7080.3|7086.8|7080.8|7083.8|7077.8|4
1645627940000|2022-02-23 14:52:20|7087.3|7081.3|7085.3|7079.3|7087.3|7081.3|7084.3|7078.3|1
1645627950000|2022-02-23 14:52:30|7086.3|7080.3|7086.8|7080.8|7087.3|7081.3|7086.3|7080.3|0
1645627960000|2022-02-23 14:52:40|7086.3|7080.3|7085.3|7079.3|7087.3|7081.3|7085.3|7079.3|2
1645627970000|2022-02-23 14:52:50|7084.8|7078.8|7084.3|7078.3|7084.8|7078.8|7083.8|7077.8|52
1645627980000|2022-02-23 14:53:00|7083.8|7077.8|7088.8|7082.8|7090.8|7084.8|7083.8|7077.8|29
1645627990000|2022-02-23 14:53:10|7088.3|7082.3|7086.3|7080.3|7088.3|7082.3|7086.3|7080.3|2
1645628000000|2022-02-23 14:53:20|7086.8|7080.8|7082.3|7076.3|7086.8|7080.8|7082.3|7076.3|59
1645628010000|2022-02-23 14:53:30|7082.8|7076.8|7083.3|7077.3|7083.3|7077.3|7082.8|7076.8|5
1645628020000|2022-02-23 14:53:40|7082.8|7076.8|7082.8|7076.8|7083.3|7077.3|7082.8|7076.8|21
1645628030000|2022-02-23 14:53:50|7083.3|7077.3|7081.8|7075.8|7083.3|7077.3|7081.8|7075.8|25
1645628040000|2022-02-23 14:54:00|7081.3|7075.3|7079.8|7073.8|7081.3|7075.3|7079.8|7073.8|51
1645628050000|2022-02-23 14:54:10|7080.3|7074.3|7081.3|7075.3|7081.8|7075.8|7080.3|7074.3|0
1645628060000|2022-02-23 14:54:20|7080.3|7074.3|7081.3|7075.3|7081.3|7075.3|7080.3|7074.3|0
1645628070000|2022-02-23 14:54:30|7080.3|7074.3|7081.3|7075.3|7081.3|7075.3|7080.3|7074.3|0
1645628080000|2022-02-23 14:54:40|7081.8|7075.8|7081.3|7075.3|7081.8|7075.8|7080.3|7074.3|0
1645628090000|2022-02-23 14:54:50|7080.8|7074.8|7081.3|7075.3|7081.3|7075.3|7080.3|7074.3|0
1645628100000|2022-02-23 14:55:00|7080.8|7074.8|7080.3|7074.3|7081.3|7075.3|7079.8|7073.8|1
1645628110000|2022-02-23 14:55:10|7079.8|7073.8|7080.3|7074.3|7080.8|7074.8|7079.8|7073.8|2
1645628120000|2022-02-23 14:55:20|7080.8|7074.8|7080.3|7074.3|7081.3|7075.3|7079.8|7073.8|5
1645628130000|2022-02-23 14:55:30|7081.3|7075.3|7079.8|7073.8|7081.3|7075.3|7079.3|7073.3|1
1645628140000|2022-02-23 14:55:40|7079.3|7073.3|7081.3|7075.3|7081.3|7075.3|7078.8|7072.8|9
1645628150000|2022-02-23 14:55:50|7081.8|7075.8|7084.3|7078.3|7084.8|7078.8|7081.8|7075.8|3
1645628160000|2022-02-23 14:56:00|7082.8|7076.8|7083.8|7077.8|7085.3|7079.3|7082.3|7076.3|0
1645628170000|2022-02-23 14:56:10|7084.3|7078.3|7086.8|7080.8|7086.8|7080.8|7084.3|7078.3|0
1645628180000|2022-02-23 14:56:20|7086.3|7080.3|7082.8|7076.8|7086.8|7080.8|7082.8|7076.8|12
1645628190000|2022-02-23 14:56:30|7083.3|7077.3|7083.8|7077.8|7083.8|7077.8|7082.8|7076.8|1
1645628200000|2022-02-23 14:56:40|7082.8|7076.8|7080.8|7074.8|7083.3|7077.3|7080.8|7074.8|1
1645628210000|2022-02-23 14:56:50|7080.3|7074.3|7080.8|7074.8|7081.3|7075.3|7080.3|7074.3|3
1645628220000|2022-02-23 14:57:00|7080.3|7074.3|7079.8|7073.8|7080.8|7074.8|7079.8|7073.8|0
1645628230000|2022-02-23 14:57:10|7079.3|7073.3|7080.3|7074.3|7080.8|7074.8|7079.3|7073.3|2
1645628240000|2022-02-23 14:57:20|7079.8|7073.8|7080.3|7074.3|7080.8|7074.8|7079.3|7073.3|0
1645628250000|2022-02-23 14:57:30|7080.8|7074.8|7082.3|7076.3|7083.3|7077.3|7080.8|7074.8|3
1645628260000|2022-02-23 14:57:40|7082.8|7076.8|7080.3|7074.3|7084.8|7078.8|7080.3|7074.3|0
1645628270000|2022-02-23 14:57:50|7081.3|7075.3|7084.3|7078.3|7084.3|7078.3|7080.8|7074.8|15
1645628280000|2022-02-23 14:58:00|7083.8|7077.8|7085.8|7079.8|7085.8|7079.8|7083.8|7077.8|10
1645628290000|2022-02-23 14:58:10|7085.3|7079.3|7085.3|7079.3|7085.8|7079.8|7084.8|7078.8|1
1645628300000|2022-02-23 14:58:20|7084.3|7078.3|7084.8|7078.8|7084.8|7078.8|7084.3|7078.3|0
1645628310000|2022-02-23 14:58:30|7085.8|7079.8|7085.3|7079.3|7086.3|7080.3|7084.8|7078.8|3
1645628320000|2022-02-23 14:58:40|7085.8|7079.8|7089.3|7083.3|7089.8|7083.8|7085.3|7079.3|49
1645628330000|2022-02-23 14:58:50|7089.8|7083.8|7090.8|7084.8|7090.8|7084.8|7089.3|7083.3|0
1645628340000|2022-02-23 14:59:00|7090.3|7084.3|7094.8|7088.8|7094.8|7088.8|7090.3|7084.3|94
1645628350000|2022-02-23 14:59:10|7095.8|7089.8|7095.8|7089.8|7096.3|7090.3|7093.8|7087.8|8
1645628360000|2022-02-23 14:59:20|7095.3|7089.3|7093.3|7087.3|7095.3|7089.3|7093.3|7087.3|2
1645628370000|2022-02-23 14:59:30|7092.8|7086.8|7091.3|7085.3|7093.8|7087.8|7090.3|7084.3|3
1645628380000|2022-02-23 14:59:40|7091.8|7085.8|7090.3|7084.3|7091.8|7085.8|7090.3|7084.3|10
1645628390000|2022-02-23 14:59:50|7089.3|7083.3|7090.3|7084.3|7091.3|7085.3|7089.3|7083.3|0
1645628400000|2022-02-23 15:00:00|7089.8|7083.8|7088.3|7082.3|7090.3|7084.3|7088.3|7082.3|1
1645628410000|2022-02-23 15:00:10|7088.8|7082.8|7085.8|7079.8|7088.8|7082.8|7085.8|7079.8|0
1645628420000|2022-02-23 15:00:20|7085.3|7079.3|7085.3|7079.3|7085.8|7079.8|7084.3|7078.3|0
1645628430000|2022-02-23 15:00:30|7085.8|7079.8|7084.3|7078.3|7086.8|7080.8|7084.3|7078.3|0
1645628440000|2022-02-23 15:00:40|7084.8|7078.8|7082.3|7076.3|7084.8|7078.8|7081.3|7075.3|3
1645628450000|2022-02-23 15:00:50|7081.8|7075.8|7083.3|7077.3|7083.3|7077.3|7081.8|7075.8|6
1645628460000|2022-02-23 15:01:00|7082.8|7076.8|7082.3|7076.3|7083.3|7077.3|7081.8|7075.8|2
1645628470000|2022-02-23 15:01:10|7082.8|7076.8|7082.3|7076.3|7083.3|7077.3|7081.3|7075.3|0
1645628480000|2022-02-23 15:01:20|7083.3|7077.3|7081.8|7075.8|7083.3|7077.3|7081.3|7075.3|0
1645628490000|2022-02-23 15:01:30|7082.3|7076.3|7083.8|7077.8|7083.8|7077.8|7081.8|7075.8|0
1645628500000|2022-02-23 15:01:40|7084.8|7078.8|7088.3|7082.3|7088.3|7082.3|7082.8|7076.8|2
1645628510000|2022-02-23 15:01:50|7088.8|7082.8|7093.3|7087.3|7093.3|7087.3|7088.8|7082.8|8
1645628520000|2022-02-23 15:02:00|7092.3|7086.3|7089.8|7083.8|7093.8|7087.8|7089.8|7083.8|1
1645628530000|2022-02-23 15:02:10|7090.3|7084.3|7089.3|7083.3|7091.3|7085.3|7088.8|7082.8|1
1645628540000|2022-02-23 15:02:20|7090.3|7084.3|7089.3|7083.3|7090.8|7084.8|7088.8|7082.8|0
1645628550000|2022-02-23 15:02:30|7088.8|7082.8|7090.8|7084.8|7091.3|7085.3|7088.8|7082.8|0
1645628560000|2022-02-23 15:02:40|7090.3|7084.3|7096.3|7090.3|7096.3|7090.3|7090.3|7084.3|33
1645628570000|2022-02-23 15:02:50|7096.8|7090.8|7097.3|7091.3|7097.8|7091.8|7096.3|7090.3|4
1645628580000|2022-02-23 15:03:00|7097.8|7091.8|7099.8|7093.8|7100.8|7094.8|7097.8|7091.8|6
1645628590000|2022-02-23 15:03:10|7098.8|7092.8|7100.8|7094.8|7101.8|7095.8|7098.8|7092.8|5
1645628600000|2022-02-23 15:03:20|7101.8|7095.8|7102.3|7096.3|7102.3|7096.3|7101.3|7095.3|0
1645628610000|2022-02-23 15:03:30|7104.8|7098.8|7108.3|7102.3|7108.8|7102.8|7104.8|7098.8|8
1645628620000|2022-02-23 15:03:40|7108.8|7102.8|7111.8|7105.8|7111.8|7105.8|7108.8|7102.8|5
1645628630000|2022-02-23 15:03:50|7112.3|7106.3|7111.8|7105.8|7112.8|7106.8|7111.8|7105.8|1
1645628640000|2022-02-23 15:04:00|7112.3|7106.3|7112.8|7106.8|7113.8|7107.8|7112.3|7106.3|0
1645628650000|2022-02-23 15:04:10|7113.3|7107.3|7111.8|7105.8|7113.3|7107.3|7110.8|7104.8|1
1645628660000|2022-02-23 15:04:20|7111.3|7105.3|7112.3|7106.3|7112.3|7106.3|7110.3|7104.3|0
1645628670000|2022-02-23 15:04:30|7112.8|7106.8|7111.8|7105.8|7112.8|7106.8|7111.3|7105.3|20
1645628680000|2022-02-23 15:04:40|7110.8|7104.8|7110.8|7104.8|7110.8|7104.8|7110.8|7104.8|1
1645628690000|2022-02-23 15:04:50|7109.8|7103.8|7110.8|7104.8|7110.8|7104.8|7108.8|7102.8|6
1645628700000|2022-02-23 15:05:00|7110.3|7104.3|7107.3|7101.3|7110.3|7104.3|7107.3|7101.3|1
1645628710000|2022-02-23 15:05:10|7107.8|7101.8|7105.8|7099.8|7108.3|7102.3|7105.8|7099.8|2
1645628720000|2022-02-23 15:05:20|7105.3|7099.3|7110.8|7104.8|7112.3|7106.3|7105.3|7099.3|5
1645628730000|2022-02-23 15:05:30|7110.3|7104.3|7108.3|7102.3|7110.3|7104.3|7108.3|7102.3|10
1645628740000|2022-02-23 15:05:40|7107.3|7101.3|7109.3|7103.3|7109.3|7103.3|7106.3|7100.3|0
1645628750000|2022-02-23 15:05:50|7108.8|7102.8|7109.3|7103.3|7109.8|7103.8|7108.3|7102.3|0
1645628760000|2022-02-23 15:06:00|7108.3|7102.3|7111.3|7105.3|7111.3|7105.3|7107.8|7101.8|0
1645628770000|2022-02-23 15:06:10|7111.8|7105.8|7121.3|7115.3|7121.3|7115.3|7110.8|7104.8|49
1645628780000|2022-02-23 15:06:20|7121.8|7115.8|7122.3|7116.3|7122.3|7116.3|7121.3|7115.3|1
1645628790000|2022-02-23 15:06:30|7121.3|7115.3|7120.3|7114.3|7125.3|7119.3|7119.8|7113.8|5
1645628800000|2022-02-23 15:06:40|7122.3|7116.3|7121.3|7115.3|7123.8|7117.8|7121.3|7115.3|3
1645628810000|2022-02-23 15:06:50|7120.3|7114.3|7121.8|7115.8|7122.3|7116.3|7119.3|7113.3|2
1645628820000|2022-02-23 15:07:00|7122.3|7116.3|7126.8|7120.8|7126.8|7120.8|7122.3|7116.3|3
1645628830000|2022-02-23 15:07:10|7125.3|7119.3|7121.8|7115.8|7125.3|7119.3|7121.8|7115.8|2
1645628840000|2022-02-23 15:07:20|7120.3|7114.3|7115.3|7109.3|7120.3|7114.3|7115.3|7109.3|0
1645628850000|2022-02-23 15:07:30|7116.8|7110.8|7115.8|7109.8|7117.3|7111.3|7115.8|7109.8|0
1645628860000|2022-02-23 15:07:40|7116.3|7110.3|7113.3|7107.3|7116.3|7110.3|7113.3|7107.3|7
1645628870000|2022-02-23 15:07:50|7112.8|7106.8|7113.8|7107.8|7114.3|7108.3|7112.8|7106.8|0
1645628880000|2022-02-23 15:08:00|7114.3|7108.3|7116.3|7110.3|7116.8|7110.8|7114.3|7108.3|4
1645628890000|2022-02-23 15:08:10|7116.8|7110.8|7116.3|7110.3|7116.8|7110.8|7114.3|7108.3|0
1645628900000|2022-02-23 15:08:20|7115.3|7109.3|7114.3|7108.3|7116.8|7110.8|7114.3|7108.3|0
1645628910000|2022-02-23 15:08:30|7113.8|7107.8|7117.3|7111.3|7117.3|7111.3|7113.8|7107.8|0
1645628920000|2022-02-23 15:08:40|7116.3|7110.3|7114.8|7108.8|7117.3|7111.3|7114.3|7108.3|2
1645628930000|2022-02-23 15:08:50|7115.3|7109.3|7115.3|7109.3|7115.3|7109.3|7114.3|7108.3|0
1645628940000|2022-02-23 15:09:00|7116.3|7110.3|7115.8|7109.8|7117.3|7111.3|7114.8|7108.8|2
1645628950000|2022-02-23 15:09:10|7115.3|7109.3|7112.8|7106.8|7115.8|7109.8|7112.8|7106.8|1
1645628960000|2022-02-23 15:09:20|7111.8|7105.8|7111.3|7105.3|7112.3|7106.3|7109.3|7103.3|0
1645628970000|2022-02-23 15:09:30|7110.8|7104.8|7108.3|7102.3|7110.8|7104.8|7108.3|7102.3|4
1645628980000|2022-02-23 15:09:40|7108.8|7102.8|7108.8|7102.8|7109.3|7103.3|7107.8|7101.8|3
1645628990000|2022-02-23 15:09:50|7109.3|7103.3|7108.3|7102.3|7109.3|7103.3|7108.3|7102.3|3
1645629000000|2022-02-23 15:10:00|7108.8|7102.8|7107.3|7101.3|7109.3|7103.3|7106.8|7100.8|3
1645629010000|2022-02-23 15:10:10|7106.8|7100.8|7104.3|7098.3|7107.3|7101.3|7104.3|7098.3|3
1645629020000|2022-02-23 15:10:20|7104.8|7098.8|7103.3|7097.3|7104.8|7098.8|7103.3|7097.3|6
1645629030000|2022-02-23 15:10:30|7103.8|7097.8|7103.8|7097.8|7104.3|7098.3|7103.3|7097.3|0
1645629040000|2022-02-23 15:10:40|7103.3|7097.3|7103.3|7097.3|7104.3|7098.3|7102.3|7096.3|1
1645629050000|2022-02-23 15:10:50|7102.8|7096.8|7103.3|7097.3|7103.3|7097.3|7102.3|7096.3|0
1645629060000|2022-02-23 15:11:00|7102.8|7096.8|7100.3|7094.3|7102.8|7096.8|7098.8|7092.8|2
1645629070000|2022-02-23 15:11:10|7101.3|7095.3|7101.8|7095.8|7102.3|7096.3|7101.3|7095.3|0
1645629080000|2022-02-23 15:11:20|7102.3|7096.3|7102.8|7096.8|7103.3|7097.3|7102.3|7096.3|1
1645629090000|2022-02-23 15:11:30|7103.3|7097.3|7102.3|7096.3|7103.3|7097.3|7101.8|7095.8|0
1645629100000|2022-02-23 15:11:40|7101.8|7095.8|7101.8|7095.8|7103.3|7097.3|7100.8|7094.8|1
1645629110000|2022-02-23 15:11:50|7101.3|7095.3|7099.3|7093.3|7101.8|7095.8|7099.3|7093.3|0
1645629120000|2022-02-23 15:12:00|7099.8|7093.8|7096.3|7090.3|7100.3|7094.3|7096.3|7090.3|4
1645629130000|2022-02-23 15:12:10|7096.8|7090.8|7098.3|7092.3|7098.3|7092.3|7095.8|7089.8|4
1645629140000|2022-02-23 15:12:20|7099.3|7093.3|7095.3|7089.3|7099.3|7093.3|7095.3|7089.3|9
1645629150000|2022-02-23 15:12:30|7094.3|7088.3|7095.3|7089.3|7095.8|7089.8|7094.3|7088.3|5
1645629160000|2022-02-23 15:12:40|7095.8|7089.8|7095.3|7089.3|7096.3|7090.3|7094.3|7088.3|1
1645629170000|2022-02-23 15:12:50|7094.8|7088.8|7095.3|7089.3|7095.3|7089.3|7094.3|7088.3|3
1645629180000|2022-02-23 15:13:00|7094.8|7088.8|7095.3|7089.3|7096.3|7090.3|7094.8|7088.8|4
1645629190000|2022-02-23 15:13:10|7094.3|7088.3|7094.3|7088.3|7095.8|7089.8|7093.3|7087.3|5
1645629200000|2022-02-23 15:13:20|7093.8|7087.8|7094.8|7088.8|7094.8|7088.8|7093.3|7087.3|0
1645629210000|2022-02-23 15:13:30|7094.3|7088.3|7094.3|7088.3|7094.8|7088.8|7094.3|7088.3|1
1645629220000|2022-02-23 15:13:40|7094.8|7088.8|7094.3|7088.3|7095.3|7089.3|7094.3|7088.3|4
1645629230000|2022-02-23 15:13:50|7094.8|7088.8|7093.3|7087.3|7094.8|7088.8|7092.3|7086.3|5
1645629240000|2022-02-23 15:14:00|7094.8|7088.8|7097.3|7091.3|7099.3|7093.3|7094.8|7088.8|2
1645629250000|2022-02-23 15:14:10|7097.8|7091.8|7094.3|7088.3|7097.8|7091.8|7094.3|7088.3|0
1645629260000|2022-02-23 15:14:20|7093.8|7087.8|7093.8|7087.8|7094.2|7088.2|7092.3|7086.3|2
1645629270000|2022-02-23 15:14:30|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7092.8|7086.8|2
1645629280000|2022-02-23 15:14:40|7093.8|7087.8|7093.3|7087.3|7094.8|7088.8|7092.8|7086.8|0
1645629290000|2022-02-23 15:14:50|7093.8|7087.8|7094.3|7088.3|7094.3|7088.3|7092.3|7086.3|0
1645629300000|2022-02-23 15:15:00|7093.8|7087.8|7093.8|7087.8|7094.3|7088.3|7093.3|7087.3|0
1645629310000|2022-02-23 15:15:10|7093.7|7087.7|7094.8|7088.8|7094.8|7088.8|7093.3|7087.3|0
1645629320000|2022-02-23 15:15:20|7095.8|7089.8|7096.8|7090.8|7097.8|7091.8|7095.8|7089.8|1
1645629330000|2022-02-23 15:15:30|7097.8|7091.8|7096.3|7090.3|7097.8|7091.8|7095.8|7089.8|0
1645629340000|2022-02-23 15:15:40|7095.8|7089.8|7096.3|7090.3|7097.3|7091.3|7095.8|7089.8|0
1645629350000|2022-02-23 15:15:50|7096.8|7090.8|7096.8|7090.8|7096.8|7090.8|7096.3|7090.3|0
1645629360000|2022-02-23 15:16:00|7096.3|7090.3|7097.3|7091.3|7097.3|7091.3|7093.8|7087.8|177
1645629370000|2022-02-23 15:16:10|7096.3|7090.3|7095.3|7089.3|7096.8|7090.8|7095.3|7089.3|0
1645629380000|2022-02-23 15:16:20|7095.8|7089.8|7095.8|7089.8|7097.3|7091.3|7095.3|7089.3|4
1645629390000|2022-02-23 15:16:30|7095.3|7089.3|7094.8|7088.8|7095.3|7089.3|7094.8|7088.8|0
1645629400000|2022-02-23 15:16:40|7094.3|7088.3|7094.8|7088.8|7095.3|7089.3|7094.3|7088.3|1
1645629410000|2022-02-23 15:16:50|7096.8|7090.8|7096.8|7090.8|7097.3|7091.3|7096.3|7090.3|0
1645629420000|2022-02-23 15:17:00|7095.3|7089.3|7093.3|7087.3|7095.3|7089.3|7092.3|7086.3|3
1645629430000|2022-02-23 15:17:10|7092.3|7086.3|7093.3|7087.3|7093.3|7087.3|7091.8|7085.8|0
1645629450000|2022-02-23 15:17:30|||||||||1
1645629460000|2022-02-23 15:17:40|7092.8|7086.8|7092.3|7086.3|7093.8|7087.8|7091.8|7085.8|0
1645629470000|2022-02-23 15:17:50|7091.8|7085.8|7092.3|7086.3|7092.3|7086.3|7090.8|7084.8|0
1645629480000|2022-02-23 15:18:00|7093.3|7087.3|7095.3|7089.3|7096.3|7090.3|7093.3|7087.3|1
1645629490000|2022-02-23 15:18:10|7094.8|7088.8|7093.3|7087.3|7095.8|7089.8|7093.3|7087.3|3
1645629500000|2022-02-23 15:18:20|7096.2|7090.2|7096.3|7090.3|7096.3|7090.3|7095.3|7089.3|2
1645629510000|2022-02-23 15:18:30|7096.8|7090.8|7095.8|7089.8|7096.8|7090.8|7095.3|7089.3|2
1645629520000|2022-02-23 15:18:40|7096.3|7090.3|7098.3|7092.3|7098.3|7092.3|7095.8|7089.8|2
1645629530000|2022-02-23 15:18:50|7097.8|7091.8|7101.3|7095.3|7101.3|7095.3|7097.8|7091.8|1
1645629540000|2022-02-23 15:19:00|7098.3|7092.3|7098.8|7092.8|7098.8|7092.8|7098.3|7092.3|0
1645629550000|2022-02-23 15:19:10|7098.3|7092.3|7096.3|7090.3|7098.3|7092.3|7095.3|7089.3|223
1645629560000|2022-02-23 15:19:20|7096.8|7090.8|7096.3|7090.3|7097.3|7091.3|7095.8|7089.8|0
1645629570000|2022-02-23 15:19:30|7095.8|7089.8|7096.3|7090.3|7096.3|7090.3|7095.8|7089.8|2
1645629580000|2022-02-23 15:19:40|7096.8|7090.8|7096.3|7090.3|7097.3|7091.3|7096.3|7090.3|0
1645629590000|2022-02-23 15:19:50|7095.8|7089.8|7096.3|7090.3|7096.3|7090.3|7095.8|7089.8|3
1645629600000|2022-02-23 15:20:00|7095.8|7089.8|7096.3|7090.3|7096.3|7090.3|7094.8|7088.8|10
1645629620000|2022-02-23 15:20:20|7096.8|7090.8|7096.3|7090.3|7096.8|7090.8|7095.3|7089.3|2
1645629630000|2022-02-23 15:20:30|7096.8|7090.8|7097.3|7091.3|7097.3|7091.3|7095.3|7089.3|3
1645629640000|2022-02-23 15:20:40|7096.8|7090.8|7096.3|7090.3|7096.8|7090.8|7096.3|7090.3|0
1645629650000|2022-02-23 15:20:50|7095.3|7089.3|7096.3|7090.3|7096.8|7090.8|7095.3|7089.3|0
1645629660000|2022-02-23 15:21:00|7096.8|7090.8|7099.8|7093.8|7100.3|7094.3|7096.3|7090.3|1
1645629670000|2022-02-23 15:21:10|7099.3|7093.3|7099.3|7093.3|7100.8|7094.8|7097.8|7091.8|2
1645629680000|2022-02-23 15:21:20|7098.8|7092.8|7099.3|7093.3|7099.3|7093.3|7098.3|7092.3|0
1645629690000|2022-02-23 15:21:30|7098.3|7092.3|7090.8|7084.8|7099.3|7093.3|7090.3|7084.3|28
1645629700000|2022-02-23 15:21:40|7090.3|7084.3|7092.8|7086.8|7092.8|7086.8|7089.3|7083.3|0
1645629710000|2022-02-23 15:21:50|7093.3|7087.3|7093.3|7087.3|7093.8|7087.8|7092.8|7086.8|0
1645629720000|2022-02-23 15:22:00|7093.8|7087.8|7093.3|7087.3|7095.3|7089.3|7093.3|7087.3|0
1645629730000|2022-02-23 15:22:10|7092.8|7086.8|7091.3|7085.3|7092.8|7086.8|7091.3|7085.3|1
1645629740000|2022-02-23 15:22:20|7091.8|7085.8|7090.3|7084.3|7091.8|7085.8|7090.3|7084.3|0
1645629750000|2022-02-23 15:22:30|7090.8|7084.8|7092.8|7086.8|7092.8|7086.8|7090.8|7084.8|0
1645629760000|2022-02-23 15:22:40|7092.3|7086.3|7093.3|7087.3|7095.3|7089.3|7092.3|7086.3|0
1645629770000|2022-02-23 15:22:50|7093.8|7087.8|7093.3|7087.3|7093.8|7087.8|7093.3|7087.3|0
1645629780000|2022-02-23 15:23:00|7093.8|7087.8|7094.3|7088.3|7095.3|7089.3|7093.8|7087.8|0
1645629790000|2022-02-23 15:23:10|7095.3|7089.3|7096.3|7090.3|7096.8|7090.8|7095.3|7089.3|3
1645629800000|2022-02-23 15:23:20|7096.8|7090.8|7096.8|7090.8|7097.8|7091.8|7096.8|7090.8|3
1645629810000|2022-02-23 15:23:30|7097.3|7091.3|7097.3|7091.3|7097.8|7091.8|7097.3|7091.3|0
1645629820000|2022-02-23 15:23:40|7097.8|7091.8|7098.8|7092.8|7098.8|7092.8|7096.8|7090.8|0
1645629830000|2022-02-23 15:23:50|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7098.8|7092.8|0
1645629840000|2022-02-23 15:24:00|7098.8|7092.8|7100.8|7094.8|7100.8|7094.8|7098.8|7092.8|3
1645629850000|2022-02-23 15:24:10|7101.3|7095.3|7099.8|7093.8|7101.3|7095.3|7099.8|7093.8|2
1645629860000|2022-02-23 15:24:20|7099.3|7093.3|7098.3|7092.3|7099.3|7093.3|7098.3|7092.3|0
1645629870000|2022-02-23 15:24:30|7097.3|7091.3|7093.8|7087.8|7097.3|7091.3|7093.8|7087.8|2
1645629880000|2022-02-23 15:24:40|7094.3|7088.3|7094.3|7088.3|7094.8|7088.8|7093.8|7087.8|0
1645629890000|2022-02-23 15:24:50|7093.8|7087.8|7093.3|7087.3|7094.3|7088.3|7092.8|7086.8|1
1645629900000|2022-02-23 15:25:00|7092.8|7086.8|7090.8|7084.8|7092.8|7086.8|7090.8|7084.8|4
1645629910000|2022-02-23 15:25:10|7090.3|7084.3|7086.8|7080.8|7090.3|7084.3|7086.3|7080.3|8
1645629920000|2022-02-23 15:25:20|7087.3|7081.3|7088.8|7082.8|7089.3|7083.3|7087.3|7081.3|0
1645629930000|2022-02-23 15:25:30|7089.3|7083.3|7090.3|7084.3|7090.8|7084.8|7089.3|7083.3|0
1645629940000|2022-02-23 15:25:40|7089.3|7083.3|7089.8|7083.8|7090.3|7084.3|7088.8|7082.8|0
1645629950000|2022-02-23 15:25:50|7089.3|7083.3|7088.8|7082.8|7090.3|7084.3|7088.3|7082.3|2
1645629960000|2022-02-23 15:26:00|7088.3|7082.3|7090.3|7084.3|7090.3|7084.3|7088.3|7082.3|1
1645629970000|2022-02-23 15:26:10|7091.3|7085.3|7090.8|7084.8|7092.3|7086.3|7090.8|7084.8|0
1645629980000|2022-02-23 15:26:20|7091.8|7085.8|7088.3|7082.3|7092.8|7086.8|7088.3|7082.3|0
1645629990000|2022-02-23 15:26:30|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1645630000000|2022-02-23 15:26:40|7085.8|7079.8|7084.8|7078.8|7086.8|7080.8|7084.8|7078.8|8
1645630010000|2022-02-23 15:26:50|7083.8|7077.8|7083.8|7077.8|7084.8|7078.8|7083.8|7077.8|0
1645630020000|2022-02-23 15:27:00|7083.3|7077.3|7089.3|7083.3|7089.3|7083.3|7082.8|7076.8|2
1645630030000|2022-02-23 15:27:10|7088.8|7082.8|7089.3|7083.3|7089.8|7083.8|7088.8|7082.8|0
1645630040000|2022-02-23 15:27:20|7088.8|7082.8|7089.3|7083.3|7089.3|7083.3|7087.3|7081.3|1
1645630050000|2022-02-23 15:27:30|7089.8|7083.8|7088.8|7082.8|7089.8|7083.8|7088.8|7082.8|1
1645630060000|2022-02-23 15:27:40|7089.3|7083.3|7088.8|7082.8|7089.3|7083.3|7087.8|7081.8|3
1645630070000|2022-02-23 15:27:50|7087.8|7081.8|7086.3|7080.3|7087.8|7081.8|7085.8|7079.8|2
1645630080000|2022-02-23 15:28:00|7085.8|7079.8|7086.3|7080.3|7086.8|7080.8|7085.8|7079.8|0
1645630090000|2022-02-23 15:28:10|7086.8|7080.8|7086.3|7080.3|7086.8|7080.8|7085.8|7079.8|22
1645630100000|2022-02-23 15:28:20|7086.8|7080.8|7087.8|7081.8|7087.8|7081.8|7086.8|7080.8|3
1645630110000|2022-02-23 15:28:30|7087.3|7081.3|7087.8|7081.8|7088.8|7082.8|7087.3|7081.3|4
1645630120000|2022-02-23 15:28:40|7086.3|7080.3|7086.3|7080.3|7087.3|7081.3|7085.3|7079.3|3
1645630130000|2022-02-23 15:28:50|7085.3|7079.3|7086.8|7080.8|7086.8|7080.8|7083.8|7077.8|1
1645630140000|2022-02-23 15:29:00|7086.3|7080.3|7085.3|7079.3|7086.8|7080.8|7085.3|7079.3|1
1645630150000|2022-02-23 15:29:10|7084.8|7078.8|7082.8|7076.8|7085.3|7079.3|7082.8|7076.8|0
1645630160000|2022-02-23 15:29:20|7080.8|7074.8|7081.8|7075.8|7083.3|7077.3|7080.8|7074.8|5
1645630170000|2022-02-23 15:29:30|7080.3|7074.3|7080.3|7074.3|7080.8|7074.8|7080.3|7074.3|0
1645630180000|2022-02-23 15:29:40|7078.8|7072.8|7078.8|7072.8|7081.3|7075.3|7078.8|7072.8|2
1645630190000|2022-02-23 15:29:50|7077.8|7071.8|7076.3|7070.3|7077.8|7071.8|7075.8|7069.8|8
1645630200000|2022-02-23 15:30:00|7076.8|7070.8|7074.8|7068.8|7076.8|7070.8|7074.8|7068.8|13
1645630210000|2022-02-23 15:30:10|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|7076.8|7070.8|9
1645630220000|2022-02-23 15:30:20|7075.8|7069.8|7075.8|7069.8|7076.8|7070.8|7074.8|7068.8|2
1645630230000|2022-02-23 15:30:30|7076.3|7070.3|7076.8|7070.8|7077.8|7071.8|7076.3|7070.3|10
1645630240000|2022-02-23 15:30:40|7075.8|7069.8|7073.8|7067.8|7075.8|7069.8|7073.8|7067.8|3
1645630250000|2022-02-23 15:30:50|7074.3|7068.3|7080.3|7074.3|7080.3|7074.3|7074.3|7068.3|0
1645630260000|2022-02-23 15:31:00|7079.8|7073.8|7079.8|7073.8|7081.3|7075.3|7078.8|7072.8|0
1645630270000|2022-02-23 15:31:10|7080.3|7074.3|7074.3|7068.3|7080.3|7074.3|7074.3|7068.3|2
1645630280000|2022-02-23 15:31:20|7075.3|7069.3|7075.3|7069.3|7075.8|7069.8|7072.3|7066.3|7
1645630290000|2022-02-23 15:31:30|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|7075.8|7069.8|0
1645630300000|2022-02-23 15:31:40|7076.8|7070.8|7077.8|7071.8|7077.8|7071.8|7075.3|7069.3|2
1645630310000|2022-02-23 15:31:50|7076.3|7070.3|7082.3|7076.3|7082.3|7076.3|7075.3|7069.3|3
1645630320000|2022-02-23 15:32:00|7082.8|7076.8|7085.3|7079.3|7085.3|7079.3|7082.3|7076.3|6
1645630330000|2022-02-23 15:32:10|7084.8|7078.8|7078.8|7072.8|7084.8|7078.8|7078.8|7072.8|9
1645630340000|2022-02-23 15:32:20|7080.3|7074.3|7079.3|7073.3|7080.3|7074.3|7076.3|7070.3|4
1645630350000|2022-02-23 15:32:30|7079.8|7073.8|7084.3|7078.3|7085.3|7079.3|7079.8|7073.8|1
1645630360000|2022-02-23 15:32:40|7083.8|7077.8|7091.3|7085.3|7091.3|7085.3|7083.8|7077.8|5
1645630370000|2022-02-23 15:32:50|7090.3|7084.3|7089.3|7083.3|7090.3|7084.3|7087.3|7081.3|1
1645630380000|2022-02-23 15:33:00|7088.8|7082.8|7089.8|7083.8|7089.8|7083.8|7087.3|7081.3|1
1645630390000|2022-02-23 15:33:10|7088.8|7082.8|7089.8|7083.8|7090.3|7084.3|7088.8|7082.8|0
1645630400000|2022-02-23 15:33:20|7089.3|7083.3|7089.8|7083.8|7090.3|7084.3|7088.3|7082.3|0
1645630410000|2022-02-23 15:33:30|7090.3|7084.3|7089.8|7083.8|7091.3|7085.3|7089.3|7083.3|0
1645630420000|2022-02-23 15:33:40|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7088.8|7082.8|0
1645630430000|2022-02-23 15:33:50|7088.8|7082.8|7090.3|7084.3|7090.8|7084.8|7088.8|7082.8|1
1645630440000|2022-02-23 15:34:00|7088.3|7082.3|7085.8|7079.8|7088.8|7082.8|7085.8|7079.8|49
1645630450000|2022-02-23 15:34:10|7086.3|7080.3|7081.8|7075.8|7086.3|7080.3|7081.3|7075.3|3
1645630460000|2022-02-23 15:34:20|7082.3|7076.3|7085.3|7079.3|7085.8|7079.8|7081.8|7075.8|1
1645630470000|2022-02-23 15:34:30|7085.8|7079.8|7089.3|7083.3|7089.3|7083.3|7085.3|7079.3|8
1645630480000|2022-02-23 15:34:40|7088.3|7082.3|7090.3|7084.3|7090.3|7084.3|7088.3|7082.3|3
1645630490000|2022-02-23 15:34:50|7089.8|7083.8|7088.3|7082.3|7090.3|7084.3|7088.3|7082.3|3
1645630500000|2022-02-23 15:35:00|7087.8|7081.8|7088.3|7082.3|7088.8|7082.8|7086.8|7080.8|0
1645630510000|2022-02-23 15:35:10|7087.3|7081.3|7088.3|7082.3|7088.8|7082.8|7086.8|7080.8|0
1645630520000|2022-02-23 15:35:20|7088.8|7082.8|7088.3|7082.3|7089.3|7083.3|7088.3|7082.3|1
1645630530000|2022-02-23 15:35:30|7087.3|7081.3|7087.8|7081.8|7088.3|7082.3|7087.3|7081.3|0
1645630540000|2022-02-23 15:35:40|7087.3|7081.3|7088.8|7082.8|7089.3|7083.3|7086.3|7080.3|1
1645630550000|2022-02-23 15:35:50|7089.3|7083.3|7088.8|7082.8|7089.8|7083.8|7088.3|7082.3|0
1645630560000|2022-02-23 15:36:00|7088.7|7082.7|7087.3|7081.3|7089.3|7083.3|7087.3|7081.3|0
1645630570000|2022-02-23 15:36:10|7086.8|7080.8|7084.8|7078.8|7086.8|7080.8|7084.3|7078.3|0
1645630580000|2022-02-23 15:36:20|7084.3|7078.3|7085.3|7079.3|7085.8|7079.8|7082.8|7076.8|3
1645630590000|2022-02-23 15:36:30|7085.8|7079.8|7084.8|7078.8|7085.8|7079.8|7083.8|7077.8|7
1645630600000|2022-02-23 15:36:40|7084.3|7078.3|7083.8|7077.8|7084.8|7078.8|7083.8|7077.8|0
1645630610000|2022-02-23 15:36:50|7084.3|7078.3|7084.8|7078.8|7084.8|7078.8|7083.3|7077.3|3
1645630620000|2022-02-23 15:37:00|7086.3|7080.3|7082.8|7076.8|7086.3|7080.3|7082.8|7076.8|0
1645630630000|2022-02-23 15:37:10|7085.2|7079.2|7082.8|7076.8|7085.2|7079.2|7082.8|7076.8|2
1645630640000|2022-02-23 15:37:20|7083.3|7077.3|7084.3|7078.3|7084.3|7078.3|7083.3|7077.3|3
1645630650000|2022-02-23 15:37:30|7083.8|7077.8|7083.8|7077.8|7083.8|7077.8|7083.3|7077.3|1
1645630660000|2022-02-23 15:37:40|7083.3|7077.3|7086.3|7080.3|7086.3|7080.3|7082.8|7076.8|0
1645630670000|2022-02-23 15:37:50|7085.8|7079.8|7092.3|7086.3|7092.3|7086.3|7085.8|7079.8|2
1645630680000|2022-02-23 15:38:00|7093.3|7087.3|7098.3|7092.3|7098.3|7092.3|7091.8|7085.8|5
1645630690000|2022-02-23 15:38:10|7098.8|7092.8|7097.3|7091.3|7099.3|7093.3|7096.8|7090.8|0
1645630700000|2022-02-23 15:38:20|7098.3|7092.3|7100.3|7094.3|7100.3|7094.3|7098.3|7092.3|0
1645630710000|2022-02-23 15:38:30|7099.8|7093.8|7097.3|7091.3|7100.3|7094.3|7096.3|7090.3|1
1645630720000|2022-02-23 15:38:40|7096.8|7090.8|7094.3|7088.3|7096.8|7090.8|7093.3|7087.3|1
1645630730000|2022-02-23 15:38:50|7093.3|7087.3|7094.3|7088.3|7094.3|7088.3|7092.3|7086.3|0
1645630740000|2022-02-23 15:39:00|7094.8|7088.8|7093.8|7087.8|7094.8|7088.8|7093.8|7087.8|0
1645630750000|2022-02-23 15:39:10|7092.3|7086.3|7095.3|7089.3|7095.3|7089.3|7091.8|7085.8|0
1645630760000|2022-02-23 15:39:20|7094.8|7088.8|7096.3|7090.3|7097.8|7091.8|7094.8|7088.8|0
1645630770000|2022-02-23 15:39:30|7095.8|7089.8|7096.8|7090.8|7097.3|7091.3|7095.8|7089.8|0
1645630780000|2022-02-23 15:39:40|7096.3|7090.3|7095.3|7089.3|7096.3|7090.3|7095.3|7089.3|0
1645630790000|2022-02-23 15:39:50|7097.3|7091.3|7098.8|7092.8|7098.8|7092.8|7096.8|7090.8|4
1645630800000|2022-02-23 15:40:00|7097.8|7091.8|7098.3|7092.3|7100.3|7094.3|7097.8|7091.8|3
1645630810000|2022-02-23 15:40:10|7097.8|7091.8|7099.3|7093.3|7099.8|7093.8|7097.8|7091.8|0
1645630820000|2022-02-23 15:40:20|7098.8|7092.8|7101.3|7095.3|7101.3|7095.3|7098.8|7092.8|1
1645630830000|2022-02-23 15:40:30|7099.8|7093.8|7097.8|7091.8|7100.3|7094.3|7097.3|7091.3|0
1645630840000|2022-02-23 15:40:40|7098.3|7092.3|7100.3|7094.3|7100.8|7094.8|7098.3|7092.3|0
1645630850000|2022-02-23 15:40:50|7100.8|7094.8|7099.3|7093.3|7101.8|7095.8|7099.3|7093.3|3
1645630860000|2022-02-23 15:41:00|7098.8|7092.8|7098.3|7092.3|7098.8|7092.8|7097.3|7091.3|3
1645630870000|2022-02-23 15:41:10|7098.8|7092.8|7098.3|7092.3|7098.8|7092.8|7096.8|7090.8|0
1645630880000|2022-02-23 15:41:20|7098.8|7092.8|7098.3|7092.3|7098.8|7092.8|7098.3|7092.3|15
1645630890000|2022-02-23 15:41:30|7099.3|7093.3|7099.3|7093.3|7099.8|7093.8|7098.8|7092.8|32
1645630900000|2022-02-23 15:41:40|7099.8|7093.8|7099.3|7093.3|7100.3|7094.3|7098.8|7092.8|0
1645630910000|2022-02-23 15:41:50|7099.8|7093.8|7099.3|7093.3|7100.3|7094.3|7098.3|7092.3|1
1645630920000|2022-02-23 15:42:00|7099.8|7093.8|7096.8|7090.8|7100.3|7094.3|7096.3|7090.3|1
1645630930000|2022-02-23 15:42:10|7096.3|7090.3|7095.3|7089.3|7097.3|7091.3|7095.3|7089.3|15
1645630940000|2022-02-23 15:42:20|7095.8|7089.8|7097.3|7091.3|7097.3|7091.3|7095.3|7089.3|1
1645630950000|2022-02-23 15:42:30|7097.8|7091.8|7096.3|7090.3|7098.3|7092.3|7095.3|7089.3|2
1645630960000|2022-02-23 15:42:40|7096.8|7090.8|7097.3|7091.3|7097.8|7091.8|7096.3|7090.3|0
1645630980000|2022-02-23 15:43:00|7096.8|7090.8|7092.3|7086.3|7096.8|7090.8|7092.3|7086.3|0
1645630990000|2022-02-23 15:43:10|7092.8|7086.8|7093.3|7087.3|7093.8|7087.8|7091.8|7085.8|0
1645631000000|2022-02-23 15:43:20|7093.8|7087.8|7092.8|7086.8|7093.8|7087.8|7092.8|7086.8|0
1645631010000|2022-02-23 15:43:30|7091.8|7085.8|7092.8|7086.8|7093.8|7087.8|7091.8|7085.8|0
1645631020000|2022-02-23 15:43:40|7093.3|7087.3|7093.3|7087.3|7093.8|7087.8|7092.8|7086.8|3
1645631030000|2022-02-23 15:43:50|7092.8|7086.8|7092.3|7086.3|7093.8|7087.8|7091.3|7085.3|0
1645631040000|2022-02-23 15:44:00|7093.3|7087.3|7092.3|7086.3|7093.8|7087.8|7091.8|7085.8|0
1645631050000|2022-02-23 15:44:10|7091.8|7085.8|7091.8|7085.8|7092.3|7086.3|7091.3|7085.3|0
1645631060000|2022-02-23 15:44:20|7091.3|7085.3|7092.3|7086.3|7092.3|7086.3|7090.8|7084.8|0
1645631070000|2022-02-23 15:44:30|7091.8|7085.8|7090.8|7084.8|7091.8|7085.8|7089.8|7083.8|0
1645631080000|2022-02-23 15:44:40|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|7088.8|7082.8|0
1645631090000|2022-02-23 15:44:50|7090.8|7084.8|7092.3|7086.3|7092.3|7086.3|7090.8|7084.8|1
1645631100000|2022-02-23 15:45:00|7090.8|7084.8|7092.3|7086.3|7092.3|7086.3|7089.8|7083.8|3
1645631110000|2022-02-23 15:45:10|7091.8|7085.8|7092.3|7086.3|7092.3|7086.3|7091.3|7085.3|4
1645631120000|2022-02-23 15:45:20|7091.3|7085.3|7091.3|7085.3|7091.8|7085.8|7091.3|7085.3|0
1645631130000|2022-02-23 15:45:30|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.3|7085.3|0
1645631140000|2022-02-23 15:45:40|7091.3|7085.3|7089.3|7083.3|7091.3|7085.3|7088.8|7082.8|0
1645631150000|2022-02-23 15:45:50|7088.8|7082.8|7090.3|7084.3|7090.3|7084.3|7088.8|7082.8|0
1645631160000|2022-02-23 15:46:00|7089.8|7083.8|7091.3|7085.3|7092.3|7086.3|7089.8|7083.8|0
1645631170000|2022-02-23 15:46:10|7090.8|7084.8|7090.8|7084.8|7091.3|7085.3|7090.3|7084.3|0
1645631180000|2022-02-23 15:46:20|7091.3|7085.3|7091.8|7085.8|7091.8|7085.8|7090.3|7084.3|3
1645631190000|2022-02-23 15:46:30|7092.3|7086.3|7090.8|7084.8|7092.3|7086.3|7090.8|7084.8|0
1645631200000|2022-02-23 15:46:40|7091.3|7085.3|7089.3|7083.3|7091.8|7085.8|7088.8|7082.8|57
1645631210000|2022-02-23 15:46:50|7088.8|7082.8|7087.8|7081.8|7089.3|7083.3|7087.8|7081.8|0
1645631220000|2022-02-23 15:47:00|7087.3|7081.3|7085.3|7079.3|7087.8|7081.8|7085.3|7079.3|5
1645631230000|2022-02-23 15:47:10|7085.8|7079.8|7086.3|7080.3|7086.8|7080.8|7085.3|7079.3|1
1645631240000|2022-02-23 15:47:20|7085.8|7079.8|7086.8|7080.8|7086.8|7080.8|7085.8|7079.8|2
1645631250000|2022-02-23 15:47:30|7087.3|7081.3|7086.8|7080.8|7087.3|7081.3|7086.8|7080.8|0
1645631260000|2022-02-23 15:47:40|7087.3|7081.3|7087.8|7081.8|7087.8|7081.8|7086.8|7080.8|0
1645631270000|2022-02-23 15:47:50|7086.8|7080.8|7086.3|7080.3|7086.8|7080.8|7084.8|7078.8|0
1645631280000|2022-02-23 15:48:00|7085.3|7079.3|7082.3|7076.3|7085.3|7079.3|7081.8|7075.8|0
1645631290000|2022-02-23 15:48:10|7081.3|7075.3|7082.3|7076.3|7082.8|7076.8|7081.3|7075.3|1
1645631300000|2022-02-23 15:48:20|7081.8|7075.8|7082.3|7076.3|7082.8|7076.8|7081.8|7075.8|0
1645631310000|2022-02-23 15:48:30|7081.8|7075.8|7084.3|7078.3|7084.3|7078.3|7081.8|7075.8|0
1645631320000|2022-02-23 15:48:40|7083.8|7077.8|7085.3|7079.3|7085.3|7079.3|7083.3|7077.3|0
1645631330000|2022-02-23 15:48:50|7085.8|7079.8|7084.3|7078.3|7086.3|7080.3|7084.3|7078.3|2
1645631340000|2022-02-23 15:49:00|7083.8|7077.8|7083.8|7077.8|7084.3|7078.3|7083.8|7077.8|3
1645631350000|2022-02-23 15:49:10|7084.3|7078.3|7083.8|7077.8|7084.3|7078.3|7082.8|7076.8|0
1645631360000|2022-02-23 15:49:20|7083.3|7077.3|7084.3|7078.3|7084.8|7078.8|7083.3|7077.3|0
1645631370000|2022-02-23 15:49:30|7084.8|7078.8|7087.8|7081.8|7087.8|7081.8|7084.8|7078.8|4
1645631380000|2022-02-23 15:49:40|7088.3|7082.3|7087.8|7081.8|7088.8|7082.8|7087.8|7081.8|0
1645631390000|2022-02-23 15:49:50|7087.3|7081.3|7087.8|7081.8|7087.8|7081.8|7086.3|7080.3|8
1645631400000|2022-02-23 15:50:00|7086.8|7080.8|7091.3|7085.3|7091.3|7085.3|7085.8|7079.8|8
1645631410000|2022-02-23 15:50:10|7090.8|7084.8|7092.8|7086.8|7093.8|7087.8|7090.8|7084.8|7
1645631420000|2022-02-23 15:50:20|7093.3|7087.3|7093.8|7087.8|7093.8|7087.8|7093.3|7087.3|1
1645631430000|2022-02-23 15:50:30|7092.8|7086.8|7093.8|7087.8|7093.8|7087.8|7092.8|7086.8|0
1645631440000|2022-02-23 15:50:40|7093.3|7087.3|7092.3|7086.3|7093.3|7087.3|7091.8|7085.8|0
1645631450000|2022-02-23 15:50:50|7092.8|7086.8|7093.8|7087.8|7093.8|7087.8|7091.8|7085.8|0
1645631460000|2022-02-23 15:51:00|7092.8|7086.8|7093.8|7087.8|7093.8|7087.8|7092.3|7086.3|0
1645631470000|2022-02-23 15:51:10|7092.8|7086.8|7091.8|7085.8|7092.8|7086.8|7091.8|7085.8|0
1645631480000|2022-02-23 15:51:20|7092.3|7086.3|7092.8|7086.8|7093.3|7087.3|7092.3|7086.3|0
1645631490000|2022-02-23 15:51:30|7093.3|7087.3|7093.8|7087.8|7093.8|7087.8|7093.3|7087.3|0
1645631500000|2022-02-23 15:51:40|7093.3|7087.3|7093.8|7087.8|7093.8|7087.8|7093.3|7087.3|0
1645631510000|2022-02-23 15:51:50|7093.3|7087.3|7092.8|7086.8|7093.8|7087.8|7092.3|7086.3|1
1645631520000|2022-02-23 15:52:00|7093.3|7087.3|7091.8|7085.8|7093.8|7087.8|7091.8|7085.8|0
1645631530000|2022-02-23 15:52:10|7092.3|7086.3|7091.8|7085.8|7092.8|7086.8|7091.8|7085.8|0
1645631540000|2022-02-23 15:52:20|7089.8|7083.8|7089.8|7083.8|7090.8|7084.8|7089.3|7083.3|514
1645631550000|2022-02-23 15:52:30|7088.8|7082.8|7091.8|7085.8|7091.8|7085.8|7088.8|7082.8|2
1645631560000|2022-02-23 15:52:40|7092.3|7086.3|7091.8|7085.8|7093.3|7087.3|7091.8|7085.8|2
1645631570000|2022-02-23 15:52:50|7091.3|7085.3|7092.3|7086.3|7092.3|7086.3|7090.8|7084.8|4
1645631580000|2022-02-23 15:53:00|7091.8|7085.8|7089.8|7083.8|7091.8|7085.8|7089.8|7083.8|1
1645631590000|2022-02-23 15:53:10|7089.7|7083.7|7088.8|7082.8|7089.8|7083.8|7088.8|7082.8|1
1645631600000|2022-02-23 15:53:20|7089.8|7083.8|7089.3|7083.3|7090.3|7084.3|7089.3|7083.3|8
1645631610000|2022-02-23 15:53:30|7088.8|7082.8|7088.3|7082.3|7089.3|7083.3|7087.8|7081.8|4
1645631620000|2022-02-23 15:53:40|7088.8|7082.8|7087.8|7081.8|7088.8|7082.8|7087.8|7081.8|6
1645631630000|2022-02-23 15:53:50|7088.8|7082.8|7087.3|7081.3|7088.8|7082.8|7087.3|7081.3|2
1645631640000|2022-02-23 15:54:00|7088.3|7082.3|7087.3|7081.3|7088.3|7082.3|7087.3|7081.3|1
1645631650000|2022-02-23 15:54:10|7086.8|7080.8|7086.3|7080.3|7086.8|7080.8|7085.3|7079.3|1
1645631660000|2022-02-23 15:54:20|7088.8|7082.8|7085.3|7079.3|7088.8|7082.8|7085.3|7079.3|12
1645631670000|2022-02-23 15:54:30|7085.2|7079.2|7087.7|7081.7|7087.7|7081.7|7084.3|7078.3|4
1645631680000|2022-02-23 15:54:40|7084.2|7078.2|7085.7|7079.7|7086.2|7080.2|7083.2|7077.2|28
1645631690000|2022-02-23 15:54:50|7085.2|7079.2|7084.2|7078.2|7085.2|7079.2|7084.2|7078.2|0
1645631700000|2022-02-23 15:55:00|7083.7|7077.7|7084.3|7078.3|7085.7|7079.7|7083.7|7077.7|0
1645631710000|2022-02-23 15:55:10|7084.7|7078.7|7081.7|7075.7|7085.7|7079.7|7081.7|7075.7|0
1645631720000|2022-02-23 15:55:20|7081.2|7075.2|7076.7|7070.7|7081.7|7075.7|7076.2|7070.2|4
1645631730000|2022-02-23 15:55:30|7077.2|7071.2|7075.7|7069.7|7077.2|7071.2|7075.2|7069.2|1
1645631740000|2022-02-23 15:55:40|7075.2|7069.2|7075.2|7069.2|7075.7|7069.7|7073.7|7067.7|1
1645631750000|2022-02-23 15:55:50|7076.2|7070.2|7077.7|7071.7|7078.2|7072.2|7074.2|7068.2|0
1645631760000|2022-02-23 15:56:00|7076.2|7070.2|7076.2|7070.2|7076.7|7070.7|7075.2|7069.2|3
1645631770000|2022-02-23 15:56:10|7074.7|7068.7|7074.2|7068.2|7074.7|7068.7|7073.7|7067.7|0
1645631780000|2022-02-23 15:56:20|7074.7|7068.7|7074.7|7068.7|7075.7|7069.7|7074.2|7068.2|0
1645631790000|2022-02-23 15:56:30|7073.8|7067.8|7075.7|7069.7|7075.7|7069.7|7073.8|7067.8|0
1645631800000|2022-02-23 15:56:40|7076.2|7070.2|7076.7|7070.7|7077.2|7071.2|7076.2|7070.2|0
1645631810000|2022-02-23 15:56:50|7077.2|7071.2|7074.3|7068.3|7077.3|7071.3|7073.7|7067.7|0
1645631820000|2022-02-23 15:57:00|7074.7|7068.7|7074.2|7068.2|7074.7|7068.7|7072.7|7066.7|10
1645631830000|2022-02-23 15:57:10|7074.7|7068.7|7075.7|7069.7|7075.7|7069.7|7074.7|7068.7|0
1645631840000|2022-02-23 15:57:20|7076.7|7070.7|7076.7|7070.7|7076.7|7070.7|7075.2|7069.2|4
1645631850000|2022-02-23 15:57:30|7076.2|7070.2|7076.7|7070.7|7076.7|7070.7|7075.2|7069.2|26
1645631860000|2022-02-23 15:57:40|7076.8|7070.8|7077.7|7071.7|7077.7|7071.7|7076.7|7070.7|2
1645631870000|2022-02-23 15:57:50|7077.3|7071.3|7078.2|7072.2|7079.7|7073.7|7077.3|7071.3|1
1645631880000|2022-02-23 15:58:00|7078.3|7072.3|7074.7|7068.7|7079.2|7073.2|7073.7|7067.7|11
1645631890000|2022-02-23 15:58:10|7074.8|7068.8|7076.7|7070.7|7077.2|7071.2|7074.8|7068.8|1
1645631900000|2022-02-23 15:58:20|7077.2|7071.2|7076.2|7070.2|7078.2|7072.2|7076.2|7070.2|0
1645631910000|2022-02-23 15:58:30|7075.7|7069.7|7074.7|7068.7|7076.7|7070.7|7074.7|7068.7|0
1645631920000|2022-02-23 15:58:40|7074.2|7068.2|7074.2|7068.2|7074.7|7068.7|7073.7|7067.7|3
1645631930000|2022-02-23 15:58:50|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|7074.2|7068.2|277
1645631940000|2022-02-23 15:59:00|7076.7|7070.7|7075.2|7069.2|7076.7|7070.7|7075.2|7069.2|5
1645631950000|2022-02-23 15:59:10|7076.7|7070.7|7075.7|7069.7|7077.2|7071.2|7075.2|7069.2|26
1645631960000|2022-02-23 15:59:20|7075.2|7069.2|7073.7|7067.7|7075.2|7069.2|7073.7|7067.7|131
1645631970000|2022-02-23 15:59:30|7074.7|7068.7|7077.7|7071.7|7077.7|7071.7|7073.7|7067.7|7
1645631980000|2022-02-23 15:59:40|7077.2|7071.2|7077.1|7071.1|7077.2|7071.2|7075.6|7069.6|19
1645631990000|2022-02-23 15:59:50|7076.1|7070.1|7075.7|7069.7|7076.2|7070.2|7075.7|7069.7|138
1645632000000|2022-02-23 16:00:00|7073.7|7067.7|7069.6|7063.6|7073.7|7067.7|7067.6|7061.6|12
1645632010000|2022-02-23 16:00:10|7070.1|7064.1|7072.1|7066.1|7072.1|7066.1|7070.1|7064.1|2
1645632020000|2022-02-23 16:00:20|7073.6|7067.6|7070.6|7064.6|7073.6|7067.6|7070.1|7064.1|1
1645632030000|2022-02-23 16:00:30|7071.1|7065.1|7072.1|7066.1|7072.6|7066.6|7070.6|7064.6|1
1645632040000|2022-02-23 16:00:40|7073.1|7067.1|7074.6|7068.6|7074.6|7068.6|7072.6|7066.6|6
1645632050000|2022-02-23 16:00:50|7074.1|7068.1|7074.7|7068.7|7075.6|7069.6|7072.6|7066.6|5
1645632060000|2022-02-23 16:01:00|7074.2|7068.2|7075.2|7069.2|7076.2|7070.2|7074.2|7068.2|6
1645632070000|2022-02-23 16:01:10|7074.7|7068.7|7074.2|7068.2|7075.7|7069.7|7073.2|7067.2|6
1645632080000|2022-02-23 16:01:20|7073.2|7067.2|7073.7|7067.7|7074.2|7068.2|7073.2|7067.2|0
1645632090000|2022-02-23 16:01:30|7074.2|7068.2|7071.2|7065.2|7074.2|7068.2|7071.2|7065.2|4
1645632100000|2022-02-23 16:01:40|7071.7|7065.7|7071.7|7065.7|7072.7|7066.7|7071.2|7065.2|10
1645632110000|2022-02-23 16:01:50|7071.2|7065.2|7068.2|7062.2|7071.2|7065.2|7068.2|7062.2|2
1645632120000|2022-02-23 16:02:00|7068.7|7062.7|7063.2|7057.2|7068.7|7062.7|7062.7|7056.7|5
1645632130000|2022-02-23 16:02:10|7062.7|7056.7|7067.2|7061.2|7067.2|7061.2|7062.7|7056.7|2
1645632140000|2022-02-23 16:02:20|7066.7|7060.7|7067.2|7061.2|7067.7|7061.7|7066.2|7060.2|0
1645632150000|2022-02-23 16:02:30|7066.2|7060.2|7066.2|7060.2|7066.7|7060.7|7065.2|7059.2|75
1645632160000|2022-02-23 16:02:40|7066.7|7060.7|7069.2|7063.2|7069.2|7063.2|7066.7|7060.7|0
1645632170000|2022-02-23 16:02:50|7068.2|7062.2|7068.2|7062.2|7068.2|7062.2|7067.7|7061.7|2
1645632180000|2022-02-23 16:03:00|7070.2|7064.2|7072.2|7066.2|7072.2|7066.2|7070.2|7064.2|2
1645632190000|2022-02-23 16:03:10|7073.2|7067.2|7075.2|7069.2|7075.2|7069.2|7073.2|7067.2|15
1645632200000|2022-02-23 16:03:20|7076.2|7070.2|7075.7|7069.7|7076.2|7070.2|7073.2|7067.2|10
1645632210000|2022-02-23 16:03:30|7075.2|7069.2|7074.2|7068.2|7075.2|7069.2|7074.2|7068.2|0
1645632220000|2022-02-23 16:03:40|7074.7|7068.7|7074.2|7068.2|7074.7|7068.7|7073.2|7067.2|0
1645632230000|2022-02-23 16:03:50|7073.7|7067.7|7072.2|7066.2|7074.2|7068.2|7072.2|7066.2|0
1645632240000|2022-02-23 16:04:00|7071.7|7065.7|7070.7|7064.7|7073.2|7067.2|7069.7|7063.7|1
1645632250000|2022-02-23 16:04:10|7070.2|7064.2|7072.2|7066.2|7072.2|7066.2|7070.2|7064.2|0
1645632260000|2022-02-23 16:04:20|7073.2|7067.2|7075.2|7069.2|7075.2|7069.2|7073.2|7067.2|1
1645632270000|2022-02-23 16:04:30|7075.7|7069.7|7076.2|7070.2|7076.7|7070.7|7075.2|7069.2|1
1645632280000|2022-02-23 16:04:40|7076.7|7070.7|7075.2|7069.2|7076.7|7070.7|7075.2|7069.2|2
1645632290000|2022-02-23 16:04:50|7074.7|7068.7|7075.2|7069.2|7075.2|7069.2|7074.7|7068.7|0
1645632300000|2022-02-23 16:05:00|7074.7|7068.7|7073.2|7067.2|7074.7|7068.7|7072.2|7066.2|0
1645632310000|2022-02-23 16:05:10|7072.2|7066.2|7073.2|7067.2|7073.2|7067.2|7072.2|7066.2|2
1645632320000|2022-02-23 16:05:20|7072.2|7066.2|7073.2|7067.2|7073.7|7067.7|7072.2|7066.2|100
1645632330000|2022-02-23 16:05:30|7072.7|7066.7|7071.7|7065.7|7073.2|7067.2|7071.2|7065.2|4
1645632340000|2022-02-23 16:05:40|7071.2|7065.2|7069.2|7063.2|7072.2|7066.2|7069.2|7063.2|3
1645632350000|2022-02-23 16:05:50|7069.7|7063.7|7067.2|7061.2|7069.7|7063.7|7067.2|7061.2|2
1645632360000|2022-02-23 16:06:00|7066.2|7060.2|7066.2|7060.2|7066.2|7060.2|7066.2|7060.2|100
1645632370000|2022-02-23 16:06:10|7065.7|7059.7|7065.2|7059.2|7065.7|7059.7|7064.2|7058.2|0
1645632380000|2022-02-23 16:06:20|7064.2|7058.2|7064.2|7058.2|7064.7|7058.7|7064.2|7058.2|1
1645632390000|2022-02-23 16:06:30|7064.7|7058.7|7060.2|7054.2|7065.7|7059.7|7059.2|7053.2|4
1645632400000|2022-02-23 16:06:40|7061.2|7055.2|7063.2|7057.2|7063.7|7057.7|7061.2|7055.2|5
1645632410000|2022-02-23 16:06:50|7064.2|7058.2|7066.2|7060.2|7066.2|7060.2|7062.2|7056.2|0
1645632420000|2022-02-23 16:07:00|7065.2|7059.2|7065.2|7059.2|7066.2|7060.2|7064.7|7058.7|0
1645632430000|2022-02-23 16:07:10|7064.2|7058.2|7063.7|7057.7|7064.2|7058.2|7063.2|7057.2|0
1645632440000|2022-02-23 16:07:20|7064.2|7058.2|7064.7|7058.7|7064.7|7058.7|7064.2|7058.2|0
1645632450000|2022-02-23 16:07:30|7063.2|7057.2|7061.7|7055.7|7063.2|7057.2|7061.2|7055.2|2
1645632460000|2022-02-23 16:07:40|7061.2|7055.2|7064.2|7058.2|7064.2|7058.2|7061.2|7055.2|0
1645632470000|2022-02-23 16:07:50|7062.7|7056.7|7064.2|7058.2|7064.2|7058.2|7062.7|7056.7|0
1645632480000|2022-02-23 16:08:00|7063.7|7057.7|7063.2|7057.2|7064.2|7058.2|7063.2|7057.2|0
1645632490000|2022-02-23 16:08:10|7062.7|7056.7|7063.7|7057.7|7063.7|7057.7|7062.7|7056.7|0
1645632500000|2022-02-23 16:08:20|7063.2|7057.2|7064.2|7058.2|7064.2|7058.2|7062.7|7056.7|1
1645632510000|2022-02-23 16:08:30|7064.7|7058.7|7065.2|7059.2|7065.2|7059.2|7063.2|7057.2|0
1645632530000|2022-02-23 16:08:50|7064.2|7058.2|7066.2|7060.2|7066.2|7060.2|7064.2|7058.2|0
1645632540000|2022-02-23 16:09:00|7068.2|7062.2|7065.2|7059.2|7071.2|7065.2|7065.2|7059.2|1
1645632550000|2022-02-23 16:09:10|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|0
1645632560000|2022-02-23 16:09:20|7066.7|7060.7|7065.2|7059.2|7066.7|7060.7|7065.2|7059.2|3
1645632570000|2022-02-23 16:09:30|7064.7|7058.7|7067.2|7061.2|7067.2|7061.2|7064.7|7058.7|2
1645632580000|2022-02-23 16:09:40|7067.7|7061.7|7069.7|7063.7|7069.7|7063.7|7067.7|7061.7|1
1645632590000|2022-02-23 16:09:50|7068.2|7062.2|7069.2|7063.2|7069.2|7063.2|7068.2|7062.2|2
1645632600000|2022-02-23 16:10:00|7068.7|7062.7|7068.2|7062.2|7068.7|7062.7|7068.2|7062.2|0
1645632610000|2022-02-23 16:10:10|7069.2|7063.2|7068.7|7062.7|7069.7|7063.7|7068.7|7062.7|3
1645632620000|2022-02-23 16:10:20|7067.7|7061.7|7068.2|7062.2|7069.2|7063.2|7067.7|7061.7|4
1645632630000|2022-02-23 16:10:30|7068.7|7062.7|7067.2|7061.2|7068.7|7062.7|7066.7|7060.7|0
1645632640000|2022-02-23 16:10:40|7066.7|7060.7|7068.2|7062.2|7068.2|7062.2|7066.7|7060.7|6
1645632650000|2022-02-23 16:10:50|7067.7|7061.7|7067.2|7061.2|7068.2|7062.2|7066.7|7060.7|0
1645632660000|2022-02-23 16:11:00|7066.7|7060.7|7065.7|7059.7|7067.2|7061.2|7065.2|7059.2|10
1645632670000|2022-02-23 16:11:10|7065.2|7059.2|7066.2|7060.2|7066.2|7060.2|7065.2|7059.2|0
1645632680000|2022-02-23 16:11:20|7065.7|7059.7|7065.2|7059.2|7065.7|7059.7|7065.2|7059.2|5
1645632690000|2022-02-23 16:11:30|7064.7|7058.7|7064.7|7058.7|7064.7|7058.7|7064.7|7058.7|0
1645632700000|2022-02-23 16:11:40|7065.2|7059.2|7064.2|7058.2|7065.7|7059.7|7063.7|7057.7|7
1645632710000|2022-02-23 16:11:50|7063.7|7057.7|7064.2|7058.2|7064.7|7058.7|7063.2|7057.2|0
1645632720000|2022-02-23 16:12:00|7063.7|7057.7|7065.7|7059.7|7066.2|7060.2|7063.7|7057.7|2
1645632730000|2022-02-23 16:12:10|7066.2|7060.2|7065.7|7059.7|7066.2|7060.2|7065.7|7059.7|2
1645632740000|2022-02-23 16:12:20|7066.2|7060.2|7064.7|7058.7|7066.2|7060.2|7064.7|7058.7|1
1645632750000|2022-02-23 16:12:30|7064.2|7058.2|7062.7|7056.7|7064.2|7058.2|7061.7|7055.7|1
1645632760000|2022-02-23 16:12:40|7061.7|7055.7|7062.2|7056.2|7062.2|7056.2|7061.7|7055.7|1
1645632770000|2022-02-23 16:12:50|7061.7|7055.7|7061.2|7055.2|7062.2|7056.2|7060.2|7054.2|4
1645632780000|2022-02-23 16:13:00|7061.7|7055.7|7061.2|7055.2|7061.7|7055.7|7061.2|7055.2|1
1645632790000|2022-02-23 16:13:10|7061.7|7055.7|7056.2|7050.2|7063.2|7057.2|7056.2|7050.2|8
1645632800000|2022-02-23 16:13:20|7056.7|7050.7|7054.2|7048.2|7056.7|7050.7|7053.7|7047.7|6
1645632810000|2022-02-23 16:13:30|7054.7|7048.7|7058.2|7052.2|7058.7|7052.7|7054.7|7048.7|0
1645632820000|2022-02-23 16:13:40|7059.2|7053.2|7064.2|7058.2|7064.2|7058.2|7058.7|7052.7|2
1645632830000|2022-02-23 16:13:50|7063.7|7057.7|7062.7|7056.7|7064.7|7058.7|7062.7|7056.7|0
1645632840000|2022-02-23 16:14:00|7063.2|7057.2|7061.2|7055.2|7063.2|7057.2|7061.2|7055.2|2
1645632850000|2022-02-23 16:14:10|7060.7|7054.7|7063.7|7057.7|7063.7|7057.7|7060.7|7054.7|1
1645632860000|2022-02-23 16:14:20|7062.7|7056.7|7062.2|7056.2|7062.7|7056.7|7061.7|7055.7|2
1645632870000|2022-02-23 16:14:30|7064.2|7058.2|7063.7|7057.7|7064.2|7058.2|7062.7|7056.7|1
1645632880000|2022-02-23 16:14:40|7066.2|7060.2|7066.7|7060.7|7067.2|7061.2|7066.2|7060.2|0
1645632890000|2022-02-23 16:14:50|7067.7|7061.7|7067.2|7061.2|7067.7|7061.7|7067.2|7061.2|11
1645632900000|2022-02-23 16:15:00|7066.7|7060.7|7066.2|7060.2|7066.7|7060.7|7065.7|7059.7|1
1645632910000|2022-02-23 16:15:10|7065.7|7059.7|7064.7|7058.7|7065.7|7059.7|7064.7|7058.7|2
1645632920000|2022-02-23 16:15:20|7065.7|7059.7|7071.7|7065.7|7071.7|7065.7|7065.7|7059.7|0
1645632930000|2022-02-23 16:15:30|7071.2|7065.2|7071.7|7065.7|7071.7|7065.7|7071.2|7065.2|3
1645632940000|2022-02-23 16:15:40|7070.7|7064.7|7074.2|7068.2|7074.7|7068.7|7070.7|7064.7|4
1645632950000|2022-02-23 16:15:50|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|7074.2|7068.2|0
1645632960000|2022-02-23 16:16:00|7072.2|7066.2|7070.7|7064.7|7074.7|7068.7|7070.7|7064.7|1
1645632970000|2022-02-23 16:16:10|7070.2|7064.2|7070.7|7064.7|7071.7|7065.7|7069.7|7063.7|1
1645632980000|2022-02-23 16:16:20|7069.2|7063.2|7070.7|7064.7|7070.7|7064.7|7069.2|7063.2|2
1645632990000|2022-02-23 16:16:30|7070.2|7064.2|7068.7|7062.7|7071.2|7065.2|7068.7|7062.7|3
1645633000000|2022-02-23 16:16:40|7069.7|7063.7|7071.7|7065.7|7071.7|7065.7|7069.7|7063.7|8
1645633010000|2022-02-23 16:16:50|7073.2|7067.2|7072.2|7066.2|7073.2|7067.2|7072.2|7066.2|7
1645633020000|2022-02-23 16:17:00|7072.7|7066.7|7071.7|7065.7|7072.7|7066.7|7070.2|7064.2|13
1645633030000|2022-02-23 16:17:10|7070.2|7064.2|7069.2|7063.2|7070.2|7064.2|7069.2|7063.2|1
1645633040000|2022-02-23 16:17:20|7070.2|7064.2|7070.2|7064.2|7071.2|7065.2|7069.7|7063.7|3
1645633050000|2022-02-23 16:17:30|7069.7|7063.7|7066.2|7060.2|7070.2|7064.2|7065.7|7059.7|4
1645633060000|2022-02-23 16:17:40|||||||||3
1645633070000|2022-02-23 16:17:50|7068.7|7062.7|7066.7|7060.7|7068.7|7062.7|7066.7|7060.7|4
1645633080000|2022-02-23 16:18:00|7066.2|7060.2|7067.2|7061.2|7068.2|7062.2|7065.7|7059.7|22
1645633090000|2022-02-23 16:18:10|7067.7|7061.7|7064.2|7058.2|7067.7|7061.7|7063.7|7057.7|20
1645633100000|2022-02-23 16:18:20|7063.7|7057.7|7063.7|7057.7|7064.2|7058.2|7063.7|7057.7|1
1645633110000|2022-02-23 16:18:30|7064.2|7058.2|7065.2|7059.2|7067.2|7061.2|7064.2|7058.2|2
1645633120000|2022-02-23 16:18:40|7064.7|7058.7|7066.2|7060.2|7068.6|7062.6|7064.7|7058.7|1
1645633130000|2022-02-23 16:18:50|7067.2|7061.2|7065.2|7059.2|7068.2|7062.2|7065.2|7059.2|3
1645633140000|2022-02-23 16:19:00|7068.1|7062.1|7065.2|7059.2|7068.2|7062.2|7065.2|7059.2|1
1645633150000|2022-02-23 16:19:10|7065.7|7059.7|7066.2|7060.2|7066.7|7060.7|7065.7|7059.7|0
1645633160000|2022-02-23 16:19:20|7066.7|7060.7|7068.2|7062.2|7068.2|7062.2|7065.7|7059.7|0
1645633170000|2022-02-23 16:19:30|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7067.7|7061.7|2
1645633180000|2022-02-23 16:19:40|7069.2|7063.2|7068.7|7062.7|7069.7|7063.7|7068.7|7062.7|0
1645633190000|2022-02-23 16:19:50|7069.7|7063.7|7070.7|7064.7|7070.7|7064.7|7069.7|7063.7|0
1645633200000|2022-02-23 16:20:00|7070.2|7064.2|7069.2|7063.2|7070.2|7064.2|7068.7|7062.7|1
1645633210000|2022-02-23 16:20:10|7070.2|7064.2|7069.2|7063.2|7070.2|7064.2|7068.7|7062.7|0
1645633220000|2022-02-23 16:20:20|7068.7|7062.7|7070.2|7064.2|7070.2|7064.2|7068.7|7062.7|0
1645633230000|2022-02-23 16:20:30|7069.2|7063.2|7069.2|7063.2|7069.2|7063.2|7069.2|7063.2|2
1645633240000|2022-02-23 16:20:40|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|5
1645633250000|2022-02-23 16:20:50|7069.7|7063.7|7068.7|7062.7|7069.7|7063.7|7068.7|7062.7|4
1645633260000|2022-02-23 16:21:00|7067.2|7061.2|7065.2|7059.2|7067.2|7061.2|7065.2|7059.2|2
1645633270000|2022-02-23 16:21:10|7065.7|7059.7|7063.7|7057.7|7065.7|7059.7|7063.7|7057.7|4
1645633290000|2022-02-23 16:21:30|7064.7|7058.7|7065.7|7059.7|7065.7|7059.7|7064.2|7058.2|0
1645633300000|2022-02-23 16:21:40|7065.2|7059.2|7064.2|7058.2|7065.2|7059.2|7064.2|7058.2|16
1645633310000|2022-02-23 16:21:50|7063.7|7057.7|7063.7|7057.7|7064.7|7058.7|7063.6|7057.6|14
1645633330000|2022-02-23 16:22:10|||||||||7
1645633340000|2022-02-23 16:22:20|7064.6|7058.6|7061.7|7055.7|7064.6|7058.6|7061.7|7055.7|4
1645633350000|2022-02-23 16:22:30|7061.2|7055.2|7059.7|7053.7|7061.2|7055.2|7059.7|7053.7|1
1645633360000|2022-02-23 16:22:40|7060.7|7054.7|7060.2|7054.2|7060.7|7054.7|7060.2|7054.2|1
1645633370000|2022-02-23 16:22:50|7059.7|7053.7|7060.7|7054.7|7060.7|7054.7|7059.7|7053.7|3
1645633380000|2022-02-23 16:23:00|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|7059.7|7053.7|1
1645633390000|2022-02-23 16:23:10|7060.7|7054.7|7060.2|7054.2|7061.7|7055.7|7060.2|7054.2|3
1645633400000|2022-02-23 16:23:20|7059.7|7053.7|7058.7|7052.7|7059.7|7053.7|7058.7|7052.7|0
1645633410000|2022-02-23 16:23:30|7059.2|7053.2|7060.7|7054.7|7061.2|7055.2|7059.2|7053.2|122
1645633420000|2022-02-23 16:23:40|7061.2|7055.2|7062.7|7056.7|7062.7|7056.7|7061.2|7055.2|1
1645633430000|2022-02-23 16:23:50|7063.7|7057.7|7062.7|7056.7|7063.7|7057.7|7062.7|7056.7|1
1645633440000|2022-02-23 16:24:00|7061.7|7055.7|7061.7|7055.7|7061.7|7055.7|7060.7|7054.7|1
1645633450000|2022-02-23 16:24:10|7061.2|7055.2|7061.2|7055.2|7062.7|7056.7|7060.7|7054.7|0
1645633460000|2022-02-23 16:24:20|7060.7|7054.7|7062.7|7056.7|7063.2|7057.2|7060.7|7054.7|0
1645633470000|2022-02-23 16:24:30|7063.2|7057.2|7062.7|7056.7|7063.2|7057.2|7061.7|7055.7|0
1645633480000|2022-02-23 16:24:40|7063.2|7057.2|7062.7|7056.7|7064.7|7058.7|7062.7|7056.7|0
1645633490000|2022-02-23 16:24:50|7063.7|7057.7|7063.7|7057.7|7064.2|7058.2|7063.7|7057.7|0
1645633500000|2022-02-23 16:25:00|7063.2|7057.2|7063.7|7057.7|7064.2|7058.2|7063.2|7057.2|2
1645633510000|2022-02-23 16:25:10|7063.2|7057.2|7063.2|7057.2|7063.7|7057.7|7062.7|7056.7|0
1645633520000|2022-02-23 16:25:20|7062.7|7056.7|7063.7|7057.7|7063.7|7057.7|7062.7|7056.7|1
1645633530000|2022-02-23 16:25:30|7063.2|7057.2|7064.2|7058.2|7064.2|7058.2|7063.2|7057.2|0
1645633540000|2022-02-23 16:25:40|7065.1|7059.1|7065.2|7059.2|7065.7|7059.7|7064.2|7058.2|0
1645633550000|2022-02-23 16:25:50|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|7063.2|7057.2|0
1645633560000|2022-02-23 16:26:00|7063.2|7057.2|7061.2|7055.2|7063.2|7057.2|7060.7|7054.7|0
1645633570000|2022-02-23 16:26:10|7061.7|7055.7|7061.2|7055.2|7061.7|7055.7|7060.7|7054.7|0
1645633580000|2022-02-23 16:26:20|7061.7|7055.7|7062.2|7056.2|7062.2|7056.2|7061.2|7055.2|0
1645633590000|2022-02-23 16:26:30|7062.7|7056.7|7060.2|7054.2|7062.7|7056.7|7059.2|7053.2|96
1645633600000|2022-02-23 16:26:40|7060.7|7054.7|7061.2|7055.2|7061.2|7055.2|7060.2|7054.2|2
1645633610000|2022-02-23 16:26:50|7060.7|7054.7|7061.2|7055.2|7061.2|7055.2|7060.2|7054.2|1
1645633620000|2022-02-23 16:27:00|7060.7|7054.7|7059.2|7053.2|7060.7|7054.7|7059.2|7053.2|1
1645633630000|2022-02-23 16:27:10|7058.7|7052.7|7058.7|7052.7|7059.7|7053.7|7058.7|7052.7|9
1645633640000|2022-02-23 16:27:20|7057.7|7051.7|7056.2|7050.2|7057.7|7051.7|7056.2|7050.2|3
1645633650000|2022-02-23 16:27:30|7055.7|7049.7|7054.7|7048.7|7055.7|7049.7|7054.7|7048.7|9
1645633660000|2022-02-23 16:27:40|7054.6|7048.6|7056.2|7050.2|7056.2|7050.2|7053.7|7047.7|11
1645633670000|2022-02-23 16:27:50|7056.7|7050.7|7054.7|7048.7|7056.7|7050.7|7054.7|7048.7|1
1645633680000|2022-02-23 16:28:00|7054.2|7048.2|7056.2|7050.2|7056.2|7050.2|7054.2|7048.2|3
1645633690000|2022-02-23 16:28:10|7055.7|7049.7|7054.7|7048.7|7055.7|7049.7|7054.2|7048.2|1
1645633700000|2022-02-23 16:28:20|7053.7|7047.7|7052.2|7046.2|7053.7|7047.7|7051.7|7045.7|2
1645633710000|2022-02-23 16:28:30|7052.7|7046.7|7052.2|7046.2|7054.2|7048.2|7052.2|7046.2|0
1645633720000|2022-02-23 16:28:40|7050.7|7044.7|7050.2|7044.2|7051.2|7045.2|7048.7|7042.7|7
1645633730000|2022-02-23 16:28:50|7050.6|7044.6|7053.7|7047.7|7054.2|7048.2|7050.6|7044.6|5
1645633740000|2022-02-23 16:29:00|7054.2|7048.2|7053.7|7047.7|7054.2|7048.2|7053.7|7047.7|1
1645633760000|2022-02-23 16:29:20|7054.2|7048.2|7054.7|7048.7|7055.7|7049.7|7054.2|7048.2|0
1645633770000|2022-02-23 16:29:30|7055.2|7049.2|7053.7|7047.7|7055.2|7049.2|7053.7|7047.7|4
1645633780000|2022-02-23 16:29:40|7052.2|7046.2|7051.2|7045.2|7052.2|7046.2|7051.2|7045.2|1
1645633790000|2022-02-23 16:29:50|7051.7|7045.7|7051.1|7045.1|7052.7|7046.7|7050.2|7044.2|2
1645633800000|2022-02-23 16:30:00|7051.2|7045.2|7043.6|7037.6|7051.2|7045.2|7043.6|7037.6|147
1645633810000|2022-02-23 16:30:10|7044.6|7038.6|7046.6|7040.6|7046.6|7040.6|7044.1|7038.1|6
1645633820000|2022-02-23 16:30:20|7046.1|7040.1|7046.1|7040.1|7046.6|7040.6|7045.6|7039.6|0
1645633830000|2022-02-23 16:30:30|7045.6|7039.6|7046.6|7040.6|7046.6|7040.6|7044.6|7038.6|2
1645633840000|2022-02-23 16:30:40|7047.6|7041.6|7047.6|7041.6|7048.1|7042.1|7047.1|7041.1|3
1645633850000|2022-02-23 16:30:50|7048.6|7042.6|7048.6|7042.6|7048.6|7042.6|7048.6|7042.6|1
1645633860000|2022-02-23 16:31:00|7047.6|7041.6|7048.6|7042.6|7048.6|7042.6|7046.6|7040.6|1
1645633870000|2022-02-23 16:31:10|7049.6|7043.6|7050.6|7044.6|7051.1|7045.1|7049.1|7043.1|1
1645633880000|2022-02-23 16:31:20|7051.1|7045.1|7050.6|7044.6|7051.1|7045.1|7050.1|7044.1|0
1645633890000|2022-02-23 16:31:30|7051.1|7045.1|7051.1|7045.1|7052.1|7046.1|7051.1|7045.1|5
1645633900000|2022-02-23 16:31:40|7051.6|7045.6|7052.6|7046.6|7052.6|7046.6|7051.6|7045.6|0
1645633910000|2022-02-23 16:31:50|7052.1|7046.1|7052.1|7046.1|7052.6|7046.6|7052.1|7046.1|0
1645633920000|2022-02-23 16:32:00|7051.6|7045.6|7050.1|7044.1|7051.6|7045.6|7050.1|7044.1|0
1645633930000|2022-02-23 16:32:10|7050.2|7044.2|7051.1|7045.1|7051.1|7045.1|7050.2|7044.2|0
1645633940000|2022-02-23 16:32:20|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7050.1|7044.1|0
1645633950000|2022-02-23 16:32:30|7050.1|7044.1|7050.6|7044.6|7051.1|7045.1|7049.6|7043.6|0
1645633960000|2022-02-23 16:32:40|7051.1|7045.1|7052.1|7046.1|7052.1|7046.1|7051.1|7045.1|5
1645633970000|2022-02-23 16:32:50|7051.6|7045.6|7050.1|7044.1|7051.6|7045.6|7050.1|7044.1|119
1645633980000|2022-02-23 16:33:00|7049.6|7043.6|7050.6|7044.6|7050.6|7044.6|7049.2|7043.2|1
1645633990000|2022-02-23 16:33:10|7051.6|7045.6|7049.6|7043.6|7052.1|7046.1|7049.6|7043.6|7
1645634000000|2022-02-23 16:33:20|7048.7|7042.7|7049.1|7043.1|7049.1|7043.1|7048.6|7042.6|31
1645634010000|2022-02-23 16:33:30|7048.6|7042.6|7047.1|7041.1|7048.6|7042.6|7046.6|7040.6|0
1645634020000|2022-02-23 16:33:40|7046.6|7040.6|7046.6|7040.6|7047.6|7041.6|7046.2|7040.2|2
1645634030000|2022-02-23 16:33:50|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|1
1645634040000|2022-02-23 16:34:00|7046.2|7040.2|7046.1|7040.1|7047.1|7041.1|7045.6|7039.6|0
1645634050000|2022-02-23 16:34:10|7045.6|7039.6|7045.1|7039.1|7046.1|7040.1|7045.1|7039.1|0
1645634060000|2022-02-23 16:34:20|7045.6|7039.6|7044.1|7038.1|7045.6|7039.6|7043.6|7037.6|0
1645634070000|2022-02-23 16:34:30|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|0
1645634080000|2022-02-23 16:34:40|7041.1|7035.1|7037.6|7031.6|7041.1|7035.1|7037.1|7031.1|12
1645634090000|2022-02-23 16:34:50|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7037.6|7031.6|0
1645634100000|2022-02-23 16:35:00|7037.1|7031.1|7037.1|7031.1|7038.6|7032.6|7036.1|7030.1|4
1645634110000|2022-02-23 16:35:10|7037.6|7031.6|7039.1|7033.1|7039.6|7033.6|7037.6|7031.6|3
1645634120000|2022-02-23 16:35:20|7040.1|7034.1|7039.2|7033.2|7041.1|7035.1|7039.1|7033.1|2
1645634130000|2022-02-23 16:35:30|7039.1|7033.1|7038.6|7032.6|7039.1|7033.1|7038.6|7032.6|0
1645634140000|2022-02-23 16:35:40|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|7039.6|7033.6|4
1645634150000|2022-02-23 16:35:50|7042.6|7036.6|7041.6|7035.6|7042.6|7036.6|7041.6|7035.6|3
1645634160000|2022-02-23 16:36:00|7041.1|7035.1|7044.1|7038.1|7045.1|7039.1|7041.1|7035.1|102
1645634170000|2022-02-23 16:36:10|7044.6|7038.6|7045.7|7039.7|7046.2|7040.2|7043.6|7037.6|27
1645634180000|2022-02-23 16:36:20|7046.2|7040.2|7045.2|7039.2|7046.2|7040.2|7044.7|7038.7|16
1645634190000|2022-02-23 16:36:30|7045.7|7039.7|7045.2|7039.2|7045.7|7039.7|7044.7|7038.7|1
1645634200000|2022-02-23 16:36:40|7044.7|7038.7|7045.7|7039.7|7045.7|7039.7|7044.7|7038.7|0
1645634210000|2022-02-23 16:36:50|7045.2|7039.2|7042.2|7036.2|7045.2|7039.2|7042.2|7036.2|21
1645634220000|2022-02-23 16:37:00|7041.7|7035.7|7041.7|7035.7|7042.2|7036.2|7041.2|7035.2|0
1645634230000|2022-02-23 16:37:10|7041.2|7035.2|7041.2|7035.2|7041.7|7035.7|7041.2|7035.2|1
1645634240000|2022-02-23 16:37:20|7041.7|7035.7|7042.2|7036.2|7042.7|7036.7|7041.7|7035.7|0
1645634250000|2022-02-23 16:37:30|7041.2|7035.2|7043.2|7037.2|7043.2|7037.2|7041.2|7035.2|0
1645634260000|2022-02-23 16:37:40|7042.2|7036.2|7043.2|7037.2|7043.2|7037.2|7041.2|7035.2|0
1645634270000|2022-02-23 16:37:50|7042.7|7036.7|7042.2|7036.2|7043.2|7037.2|7042.2|7036.2|0
1645634280000|2022-02-23 16:38:00|7043.2|7037.2|7043.7|7037.7|7044.2|7038.2|7043.2|7037.2|1
1645634290000|2022-02-23 16:38:10|7044.2|7038.2|7043.7|7037.7|7044.2|7038.2|7043.7|7037.7|0
1645634300000|2022-02-23 16:38:20|7044.2|7038.2|7044.7|7038.7|7044.7|7038.7|7044.2|7038.2|0
1645634310000|2022-02-23 16:38:30|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|0
1645634320000|2022-02-23 16:38:40|7043.7|7037.7|7044.2|7038.2|7044.7|7038.7|7043.7|7037.7|3
1645634330000|2022-02-23 16:38:50|7044.7|7038.7|7043.7|7037.7|7046.2|7040.2|7043.7|7037.7|2
1645634340000|2022-02-23 16:39:00|7042.2|7036.2|7038.2|7032.2|7042.6|7036.6|7038.2|7032.2|4
1645634350000|2022-02-23 16:39:10|7037.2|7031.2|7035.7|7029.7|7037.2|7031.2|7035.7|7029.7|1
1645634360000|2022-02-23 16:39:20|7034.7|7028.7|7024.2|7018.2|7034.7|7028.7|7023.7|7017.7|26
1645634370000|2022-02-23 16:39:30|7023.2|7017.2|7026.2|7020.2|7026.2|7020.2|7023.2|7017.2|1
1645634380000|2022-02-23 16:39:40|7026.7|7020.7|7029.2|7023.2|7029.2|7023.2|7026.2|7020.2|3
1645634390000|2022-02-23 16:39:50|7028.7|7022.7|7027.2|7021.2|7028.7|7022.7|7027.2|7021.2|3
1645634400000|2022-02-23 16:40:00|7026.2|7020.2|7028.2|7022.2|7028.2|7022.2|7026.2|7020.2|2
1645634410000|2022-02-23 16:40:10|7028.7|7022.7|7028.2|7022.2|7028.7|7022.7|7028.2|7022.2|5
1645634420000|2022-02-23 16:40:20|7028.7|7022.7|7028.6|7022.6|7028.7|7022.7|7028.1|7022.1|107
1645634430000|2022-02-23 16:40:30|7030.1|7024.1|7032.1|7026.1|7032.6|7026.6|7029.2|7023.2|0
1645634440000|2022-02-23 16:40:40|7032.2|7026.2|7033.1|7027.1|7033.6|7027.6|7032.2|7026.2|0
1645634450000|2022-02-23 16:40:50|7032.2|7026.2|7032.1|7026.1|7033.1|7027.1|7032.1|7026.1|2
1645634460000|2022-02-23 16:41:00|7032.2|7026.2|7036.2|7030.2|7036.2|7030.2|7032.2|7026.2|38
1645634470000|2022-02-23 16:41:10|7035.7|7029.7|7033.1|7027.1|7037.2|7031.2|7032.2|7026.2|6
1645634480000|2022-02-23 16:41:20|7031.1|7025.1|7032.7|7026.7|7032.7|7026.7|7031.1|7025.1|5
1645634490000|2022-02-23 16:41:30|7033.1|7027.1|7032.2|7026.2|7034.1|7028.1|7032.2|7026.2|3
1645634500000|2022-02-23 16:41:40|7032.7|7026.7|7032.1|7026.1|7033.1|7027.1|7032.1|7026.1|0
1645634510000|2022-02-23 16:41:50|7031.2|7025.2|7031.6|7025.6|7032.1|7026.1|7031.1|7025.1|2
1645634520000|2022-02-23 16:42:00|7032.1|7026.1|7032.1|7026.1|7032.6|7026.6|7031.1|7025.1|0
1645634530000|2022-02-23 16:42:10|7031.2|7025.2|7031.6|7025.6|7032.1|7026.1|7031.1|7025.1|0
1645634540000|2022-02-23 16:42:20|7031.1|7025.1|7030.1|7024.1|7031.1|7025.1|7030.1|7024.1|2
1645634570000|2022-02-23 16:42:50|7031.1|7025.1|7032.1|7026.1|7032.1|7026.1|7031.1|7025.1|0
1645634580000|2022-02-23 16:43:00|7031.6|7025.6|7030.6|7024.6|7033.1|7027.1|7030.6|7024.6|1
1645634590000|2022-02-23 16:43:10|7031.1|7025.1|7033.1|7027.1|7033.1|7027.1|7031.1|7025.1|3
1645634600000|2022-02-23 16:43:20|7031.7|7025.7|7035.1|7029.1|7035.1|7029.1|7031.7|7025.7|4
1645634610000|2022-02-23 16:43:30|7034.2|7028.2|7034.6|7028.6|7035.1|7029.1|7034.1|7028.1|0
1645634620000|2022-02-23 16:43:40|7035.1|7029.1|7033.1|7027.1|7035.1|7029.1|7033.1|7027.1|4
1645634630000|2022-02-23 16:43:50|7032.7|7026.7|7033.1|7027.1|7034.1|7028.1|7032.7|7026.7|0
1645634640000|2022-02-23 16:44:00|7033.6|7027.6|7034.1|7028.1|7034.6|7028.6|7033.6|7027.6|3
1645634650000|2022-02-23 16:44:10|7035.1|7029.1|7036.1|7030.1|7036.6|7030.6|7035.1|7029.1|3
1645634660000|2022-02-23 16:44:20|7035.6|7029.6|7036.1|7030.1|7036.1|7030.1|7035.6|7029.6|0
1645634670000|2022-02-23 16:44:30|7035.2|7029.2|7036.1|7030.1|7036.1|7030.1|7035.1|7029.1|1
1645634680000|2022-02-23 16:44:40|7035.2|7029.2|7034.1|7028.1|7035.7|7029.7|7034.1|7028.1|0
1645634690000|2022-02-23 16:44:50|7033.6|7027.6|7034.1|7028.1|7034.1|7028.1|7033.6|7027.6|0
1645634700000|2022-02-23 16:45:00|7033.6|7027.6|7033.6|7027.6|7034.1|7028.1|7032.2|7026.2|4
1645634710000|2022-02-23 16:45:10|7034.1|7028.1|7032.2|7026.2|7034.1|7028.1|7032.2|7026.2|0
1645634720000|2022-02-23 16:45:20|7031.7|7025.7|7032.2|7026.2|7032.2|7026.2|7031.7|7025.7|1
1645634730000|2022-02-23 16:45:30|7031.7|7025.7|7040.1|7034.1|7043.6|7037.6|7031.6|7025.6|18
1645634740000|2022-02-23 16:45:40|7039.2|7033.2|7040.1|7034.1|7040.1|7034.1|7039.1|7033.1|0
1645634750000|2022-02-23 16:45:50|7039.6|7033.6|7040.6|7034.6|7040.6|7034.6|7039.1|7033.1|0
1645634760000|2022-02-23 16:46:00|7039.6|7033.6|7041.1|7035.1|7041.2|7035.2|7039.6|7033.6|11
1645634770000|2022-02-23 16:46:10|7041.2|7035.2|7039.1|7033.1|7041.6|7035.6|7038.6|7032.6|13
1645634780000|2022-02-23 16:46:20|7037.2|7031.2|7038.2|7032.2|7038.2|7032.2|7035.2|7029.2|2
1645634790000|2022-02-23 16:46:30|7037.7|7031.7|7036.6|7030.6|7039.2|7033.2|7036.1|7030.1|12
1645634800000|2022-02-23 16:46:40|7038.1|7032.1|7036.6|7030.6|7039.1|7033.1|7036.6|7030.6|2
1645634810000|2022-02-23 16:46:50|7035.1|7029.1|7035.6|7029.6|7036.1|7030.1|7034.7|7028.7|4
1645634820000|2022-02-23 16:47:00|7036.1|7030.1|7035.6|7029.6|7038.1|7032.1|7035.6|7029.6|17
1645634830000|2022-02-23 16:47:10|7036.1|7030.1|7036.6|7030.6|7036.6|7030.6|7034.1|7028.1|2
1645634840000|2022-02-23 16:47:20|7036.7|7030.7|7037.1|7031.1|7038.6|7032.6|7036.6|7030.6|11
1645634850000|2022-02-23 16:47:30|7037.6|7031.6|7023.6|7017.6|7037.6|7031.6|7023.6|7017.6|6
1645634860000|2022-02-23 16:47:40|7024.1|7018.1|7023.6|7017.6|7024.1|7018.1|7021.1|7015.1|6
1645634870000|2022-02-23 16:47:50|7023.1|7017.1|7024.1|7018.1|7024.6|7018.6|7023.1|7017.1|0
1645634880000|2022-02-23 16:48:00|7023.1|7017.1|7029.1|7023.1|7029.1|7023.1|7023.1|7017.1|4
1645634890000|2022-02-23 16:48:10|7028.1|7022.1|7028.1|7022.1|7029.1|7023.1|7026.6|7020.6|1
1645634900000|2022-02-23 16:48:20|7027.1|7021.1|7022.1|7016.1|7027.1|7021.1|7022.1|7016.1|5
1645634910000|2022-02-23 16:48:30|7022.2|7016.2|7022.1|7016.1|7022.2|7016.2|7020.1|7014.1|14
1645634920000|2022-02-23 16:48:40|7023.1|7017.1|7021.1|7015.1|7023.1|7017.1|7021.1|7015.1|0
1645634930000|2022-02-23 16:48:50|7021.6|7015.6|7020.1|7014.1|7025.6|7019.6|7019.2|7013.2|4
1645634940000|2022-02-23 16:49:00|7019.7|7013.7|7024.6|7018.6|7025.1|7019.1|7019.7|7013.7|1
1645634950000|2022-02-23 16:49:10|7024.7|7018.7|7026.7|7020.7|7026.7|7020.7|7024.6|7018.6|3
1645634960000|2022-02-23 16:49:20|7027.2|7021.2|7026.1|7020.1|7027.6|7021.6|7025.7|7019.7|1
1645634970000|2022-02-23 16:49:30|7025.7|7019.7|7024.2|7018.2|7026.1|7020.1|7024.2|7018.2|1
1645634980000|2022-02-23 16:49:40|7023.7|7017.7|7021.2|7015.2|7023.7|7017.7|7020.1|7014.1|3
1645634990000|2022-02-23 16:49:50|7021.7|7015.7|7024.1|7018.1|7024.1|7018.1|7021.6|7015.6|0
1645635000000|2022-02-23 16:50:00|7024.2|7018.2|7027.2|7021.2|7029.6|7023.6|7024.1|7018.1|0
1645635010000|2022-02-23 16:50:10|7027.7|7021.7|7024.1|7018.1|7028.7|7022.7|7024.1|7018.1|2
1645635020000|2022-02-23 16:50:20|7023.1|7017.1|7022.1|7016.1|7023.1|7017.1|7021.6|7015.6|0
1645635030000|2022-02-23 16:50:30|7021.6|7015.6|7020.6|7014.6|7022.6|7016.6|7020.6|7014.6|0
1645635040000|2022-02-23 16:50:40|7019.6|7013.6|7020.1|7014.1|7020.1|7014.1|7018.7|7012.7|15
1645635050000|2022-02-23 16:50:50|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|0
1645635060000|2022-02-23 16:51:00|7020.1|7014.1|7021.1|7015.1|7022.6|7016.6|7020.1|7014.1|7
1645635070000|2022-02-23 16:51:10|7020.6|7014.6|7020.1|7014.1|7020.6|7014.6|7019.7|7013.7|1
1645635080000|2022-02-23 16:51:20|7019.2|7013.2|7019.2|7013.2|7021.1|7015.1|7019.2|7013.2|10
1645635090000|2022-02-23 16:51:30|7018.7|7012.7|7016.6|7010.6|7018.7|7012.7|7015.1|7009.1|10
1645635100000|2022-02-23 16:51:40|7017.1|7011.1|7014.6|7008.6|7017.1|7011.1|7014.6|7008.6|1
1645635110000|2022-02-23 16:51:50|7015.6|7009.6|7004.6|6998.6|7015.6|7009.6|7004.6|6998.6|34
1645635120000|2022-02-23 16:52:00|7005.6|6999.6|7012.1|7006.1|7012.1|7006.1|7004.6|6998.6|4
1645635130000|2022-02-23 16:52:10|7012.7|7006.7|7013.6|7007.6|7013.6|7007.6|7011.1|7005.1|0
1645635140000|2022-02-23 16:52:20|7012.6|7006.6|7010.1|7004.1|7012.6|7006.6|7010.1|7004.1|1
1645635150000|2022-02-23 16:52:30|7009.6|7003.6|7009.1|7003.1|7010.1|7004.1|7008.6|7002.6|0
1645635160000|2022-02-23 16:52:40|7009.2|7003.2|7009.1|7003.1|7010.6|7004.6|7008.7|7002.7|15
1645635170000|2022-02-23 16:52:50|7008.6|7002.6|7009.6|7003.6|7009.6|7003.6|7008.6|7002.6|0
1645635180000|2022-02-23 16:53:00|7009.1|7003.1|7015.6|7009.6|7016.1|7010.1|7009.1|7003.1|4
1645635190000|2022-02-23 16:53:10|7015.1|7009.1|7015.1|7009.1|7015.6|7009.6|7014.1|7008.1|0
1645635200000|2022-02-23 16:53:20|7015.6|7009.6|7013.7|7007.7|7016.2|7010.2|7013.6|7007.6|1
1645635210000|2022-02-23 16:53:30|7014.2|7008.2|7014.1|7008.1|7015.2|7009.2|7013.1|7007.1|1
1645635220000|2022-02-23 16:53:40|7013.6|7007.6|7012.2|7006.2|7013.6|7007.6|7011.7|7005.7|1
1645635230000|2022-02-23 16:53:50|7012.1|7006.1|7010.1|7004.1|7012.1|7006.1|7010.1|7004.1|2
1645635240000|2022-02-23 16:54:00|7011.1|7005.1|7012.1|7006.1|7013.1|7007.1|7011.1|7005.1|20
1645635250000|2022-02-23 16:54:10|7013.6|7007.6|7012.6|7006.6|7013.6|7007.6|7012.1|7006.1|1
1645635260000|2022-02-23 16:54:20|7012.1|7006.1|7011.1|7005.1|7012.1|7006.1|7010.6|7004.6|0
1645635270000|2022-02-23 16:54:30|7011.6|7005.6|7011.6|7005.6|7012.6|7006.6|7010.7|7004.7|0
1645635280000|2022-02-23 16:54:40|7011.1|7005.1|7009.1|7003.1|7011.1|7005.1|7009.1|7003.1|3
1645635290000|2022-02-23 16:54:50|7009.6|7003.6|7006.1|7000.1|7009.6|7003.6|7005.1|6999.1|12
1645635300000|2022-02-23 16:55:00|7005.1|6999.1|7005.2|6999.2|7006.6|7000.6|7003.7|6997.7|7
1645635310000|2022-02-23 16:55:10|7005.1|6999.1|7004.7|6998.7|7005.1|6999.1|7004.7|6998.7|1
1645635320000|2022-02-23 16:55:20|7005.1|6999.1|7006.1|7000.1|7007.1|7001.1|7003.7|6997.7|15
1645635330000|2022-02-23 16:55:30|7006.6|7000.6|7007.1|7001.1|7007.1|7001.1|7005.6|6999.6|0
1645635340000|2022-02-23 16:55:40|7008.1|7002.1|7007.1|7001.1|7008.1|7002.1|7006.6|7000.6|0
1645635350000|2022-02-23 16:55:50|7006.1|7000.1|7006.1|7000.1|7006.6|7000.6|7005.6|6999.6|15
1645635360000|2022-02-23 16:56:00|7005.1|6999.1|7005.1|6999.1|7006.1|7000.1|7004.1|6998.1|204
1645635370000|2022-02-23 16:56:10|7005.6|6999.6|7005.1|6999.1|7007.1|7001.1|7005.1|6999.1|43
1645635380000|2022-02-23 16:56:20|7004.6|6998.6|7004.1|6998.1|7004.6|6998.6|7004.1|6998.1|24
1645635390000|2022-02-23 16:56:30|7003.6|6997.6|7003.6|6997.6|7004.5|6998.5|7003.6|6997.6|12
1645635400000|2022-02-23 16:56:40|7004.1|6998.1|7008|7002|7008.5|7002.5|7003.6|6997.6|109
1645635410000|2022-02-23 16:56:50|7008.5|7002.5|7007.1|7001.1|7008.5|7002.5|7007.1|7001.1|3
1645635420000|2022-02-23 16:57:00|7006.6|7000.6|7009.1|7003.1|7009.1|7003.1|7006.6|7000.6|3
1645635430000|2022-02-23 16:57:10|7009.6|7003.6|7010.1|7004.1|7010.6|7004.6|7009.1|7003.1|1
1645635440000|2022-02-23 16:57:20|7009.1|7003.1|7009.6|7003.6|7009.6|7003.6|7009.1|7003.1|4
1645635450000|2022-02-23 16:57:30|7010.1|7004.1|7011.1|7005.1|7011.1|7005.1|7010.1|7004.1|1
1645635460000|2022-02-23 16:57:40|7011.6|7005.6|7012.6|7006.6|7012.6|7006.6|7011.6|7005.6|1
1645635470000|2022-02-23 16:57:50|7013.5|7007.5|7011.1|7005.1|7014|7008|7011.1|7005.1|17
1645635480000|2022-02-23 16:58:00|7010|7004|7010|7004|7010|7004|7009.1|7003.1|41
1645635490000|2022-02-23 16:58:10|7009.6|7003.6|7009|7003|7010|7004|7009|7003|2
1645635500000|2022-02-23 16:58:20|7008.6|7002.6|7010|7004|7010.1|7004.1|7008.6|7002.6|2
1645635510000|2022-02-23 16:58:30|7008.6|7002.6|7007|7001|7008.6|7002.6|7006.1|7000.1|3
1645635520000|2022-02-23 16:58:40|7005.6|6999.6|7005.5|6999.5|7006.1|7000.1|7005|6999|1
1645635530000|2022-02-23 16:58:50|7007.5|7001.5|7005.6|6999.6|7007.6|7001.6|7005.6|6999.6|6
1645635540000|2022-02-23 16:59:00|7005.1|6999.1|7005|6999|7005.1|6999.1|7005|6999|52
1645635550000|2022-02-23 16:59:10|7005.1|6999.1|7009|7003|7010.5|7004.5|7005|6999|6
1645635560000|2022-02-23 16:59:20|7008.6|7002.6|7009.6|7003.6|7010|7004|7008.6|7002.6|1
1645635570000|2022-02-23 16:59:30|7009.5|7003.5|7008.6|7002.6|7009.6|7003.6|7007.6|7001.6|20
1645635580000|2022-02-23 16:59:40|7008.5|7002.5|7008.6|7002.6|7009.1|7003.1|7008.1|7002.1|0
1645635590000|2022-02-23 16:59:50|7008.5|7002.5|7007|7001|7009.6|7003.6|7007|7001|1
1645635600000|2022-02-23 17:00:00|7007.5|7001.5|7004.5|6998.5|7007.5|7001.5|7004|6998|8
1645635610000|2022-02-23 17:00:10|7004|6998|7005|6999|7005|6999|7004|6998|0
1645635620000|2022-02-23 17:00:20|7004.5|6998.5|7004.5|6998.5|7005|6999|7004|6998|0
1645635630000|2022-02-23 17:00:30|7005.5|6999.5|7005.5|6999.5|7006.5|7000.5|7005.5|6999.5|11
1645635640000|2022-02-23 17:00:40|7006.1|7000.1|7007|7001|7007|7001|7006.1|7000.1|0
1645635650000|2022-02-23 17:00:50|7007.5|7001.5|7008|7002|7008|7002|7007.5|7001.5|10
1645635660000|2022-02-23 17:01:00|7007.5|7001.5|7006.5|7000.5|7008|7002|7006|7000|8
1645635670000|2022-02-23 17:01:10|7007|7001|7006.5|7000.5|7007.5|7001.5|7006.5|7000.5|19
1645635680000|2022-02-23 17:01:20|7005.5|6999.5|7004|6998|7005.5|6999.5|7004|6998|0
1645635690000|2022-02-23 17:01:30|7004.5|6998.5|6999.6|6993.6|7004.5|6998.5|6999.6|6993.6|8
1645635700000|2022-02-23 17:01:40|7001.1|6995.1|7002.1|6996.1|7002.1|6996.1|7001.1|6995.1|4
1645635710000|2022-02-23 17:01:50|7001.6|6995.6|7001.1|6995.1|7001.6|6995.6|7000.6|6994.6|5
1645635720000|2022-02-23 17:02:00|7001.6|6995.6|7000.6|6994.6|7002.5|6996.5|7000.6|6994.6|6
1645635730000|2022-02-23 17:02:10|7001|6995|7001.6|6995.6|7002|6996|7001|6995|5
1645635740000|2022-02-23 17:02:20|7002|6996|7002|6996|7002|6996|7001.5|6995.5|1
1645635750000|2022-02-23 17:02:30|7002.1|6996.1|7004.1|6998.1|7004.1|6998.1|7002.1|6996.1|2
1645635760000|2022-02-23 17:02:40|7003.1|6997.1|7002.1|6996.1|7005.6|6999.6|7002.1|6996.1|5
1645635770000|2022-02-23 17:02:50|7001.6|6995.6|7003.1|6997.1|7003.6|6997.6|7001.6|6995.6|0
1645635780000|2022-02-23 17:03:00|7002.6|6996.6|7001.6|6995.6|7003.5|6997.5|7001.6|6995.6|5
1645635790000|2022-02-23 17:03:10|7002.6|6996.6|7001.6|6995.6|7002.6|6996.6|7001.6|6995.6|0
1645635800000|2022-02-23 17:03:20|7002.1|6996.1|7005.1|6999.1|7005.6|6999.6|7001.6|6995.6|1
1645635810000|2022-02-23 17:03:30|7004.1|6998.1|7003.1|6997.1|7004.6|6998.6|7003.1|6997.1|0
1645635820000|2022-02-23 17:03:40|7003.6|6997.6|7003.1|6997.1|7004.1|6998.1|7003.1|6997.1|0
1645635830000|2022-02-23 17:03:50|7004.6|6998.6|7004.1|6998.1|7004.6|6998.6|7003.6|6997.6|0
1645635840000|2022-02-23 17:04:00|7003.6|6997.6|7003.1|6997.1|7005.1|6999.1|7003.1|6997.1|0
1645635850000|2022-02-23 17:04:10|7002.6|6996.6|7003.1|6997.1|7003.1|6997.1|7001.6|6995.6|3
1645635860000|2022-02-23 17:04:20|7002.6|6996.6|7002.6|6996.6|7003.1|6997.1|7002.6|6996.6|5
1645635870000|2022-02-23 17:04:30|7003.6|6997.6|7002.6|6996.6|7003.6|6997.6|7002.6|6996.6|5
1645635880000|2022-02-23 17:04:40|7003.1|6997.1|7003.6|6997.6|7003.6|6997.6|7002.6|6996.6|7
1645635900000|2022-02-23 17:05:00|7004.1|6998.1|7005.6|6999.6|7006.1|7000.1|7004.1|6998.1|0
1645635910000|2022-02-23 17:05:10|7006.6|7000.6|7004.6|6998.6|7006.6|7000.6|7004.6|6998.6|3
1645635920000|2022-02-23 17:05:20|7005.1|6999.1|7008.1|7002.1|7008.1|7002.1|7005.1|6999.1|47
1645635930000|2022-02-23 17:05:30|7007.6|7001.6|7006.6|7000.6|7007.6|7001.6|7006.6|7000.6|0
1645635940000|2022-02-23 17:05:40|7004.6|6998.6|7005.6|6999.6|7006.1|7000.1|7004.6|6998.6|1
1645635950000|2022-02-23 17:05:50|7005.1|6999.1|7008.1|7002.1|7008.6|7002.6|7004.6|6998.6|0
1645635960000|2022-02-23 17:06:00|7008.6|7002.6|7005.6|6999.6|7008.6|7002.6|7005.1|6999.1|10
1645635970000|2022-02-23 17:06:10|7007.1|7001.1|7009.6|7003.6|7009.6|7003.6|7006.1|7000.1|29
1645635980000|2022-02-23 17:06:20|7010.1|7004.1|7014.1|7008.1|7014.1|7008.1|7010.1|7004.1|1
1645635990000|2022-02-23 17:06:30|7015.1|7009.1|7014.1|7008.1|7015.1|7009.1|7014.1|7008.1|0
1645636000000|2022-02-23 17:06:40|7013.6|7007.6|7011.1|7005.1|7013.6|7007.6|7011.1|7005.1|0
1645636010000|2022-02-23 17:06:50|7010.6|7004.6|7011.1|7005.1|7011.1|7005.1|7010.1|7004.1|0
1645636020000|2022-02-23 17:07:00|7010.6|7004.6|7009.6|7003.6|7012.6|7006.6|7007.6|7001.6|4
1645636030000|2022-02-23 17:07:10|7009.1|7003.1|7008.6|7002.6|7011.1|7005.1|7008.6|7002.6|0
1645636040000|2022-02-23 17:07:20|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7008.6|7002.6|1
1645636050000|2022-02-23 17:07:30|7008.6|7002.6|7007.6|7001.6|7008.6|7002.6|7007.6|7001.6|0
1645636060000|2022-02-23 17:07:40|7008.1|7002.1|7008.1|7002.1|7008.6|7002.6|7007.6|7001.6|0
1645636070000|2022-02-23 17:07:50|7007.6|7001.6|7008.1|7002.1|7008.6|7002.6|7007.1|7001.1|0
1645636080000|2022-02-23 17:08:00|7008.6|7002.6|7007.1|7001.1|7008.6|7002.6|7007.1|7001.1|0
1645636090000|2022-02-23 17:08:10|7007.6|7001.6|7011.6|7005.6|7012.1|7006.1|7007.6|7001.6|45
1645636100000|2022-02-23 17:08:20|7011.1|7005.1|7012.1|7006.1|7012.6|7006.6|7011.1|7005.1|1
1645636110000|2022-02-23 17:08:30|7013.1|7007.1|7012.1|7006.1|7013.1|7007.1|7012.1|7006.1|2
1645636120000|2022-02-23 17:08:40|7014.1|7008.1|7017.6|7011.6|7018.6|7012.6|7014.1|7008.1|5
1645636130000|2022-02-23 17:08:50|7016.6|7010.6|7017.1|7011.1|7018.1|7012.1|7016.6|7010.6|0
1645636140000|2022-02-23 17:09:00|7018.1|7012.1|7021.6|7015.6|7023.1|7017.1|7014.6|7008.6|8
1645636150000|2022-02-23 17:09:10|7020.6|7014.6|7022.1|7016.1|7025.1|7019.1|7020.6|7014.6|1
1645636160000|2022-02-23 17:09:20|7021.6|7015.6|7021.6|7015.6|7022.1|7016.1|7021.1|7015.1|0
1645636170000|2022-02-23 17:09:30|7021.1|7015.1|7023.1|7017.1|7024.6|7018.6|7021.1|7015.1|0
1645636180000|2022-02-23 17:09:40|7022.6|7016.6|7018.6|7012.6|7022.6|7016.6|7018.6|7012.6|0
1645636190000|2022-02-23 17:09:50|7017.6|7011.6|7020.1|7014.1|7020.6|7014.6|7017.6|7011.6|0
1645636200000|2022-02-23 17:10:00|7020.6|7014.6|7019.6|7013.6|7021.6|7015.6|7019.6|7013.6|0
1645636210000|2022-02-23 17:10:10|7019.1|7013.1|7019.1|7013.1|7019.6|7013.6|7018.1|7012.1|1
1645636220000|2022-02-23 17:10:20|7020.1|7014.1|7021.1|7015.1|7021.1|7015.1|7020.1|7014.1|0
1645636230000|2022-02-23 17:10:30|7020.6|7014.6|7019.1|7013.1|7020.6|7014.6|7018.6|7012.6|0
1645636240000|2022-02-23 17:10:40|7019.6|7013.6|7019.1|7013.1|7019.6|7013.6|7018.6|7012.6|1
1645636250000|2022-02-23 17:10:50|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|0
1645636260000|2022-02-23 17:11:00|7017.1|7011.1|7015.6|7009.6|7017.1|7011.1|7015.1|7009.1|5
1645636270000|2022-02-23 17:11:10|7016.1|7010.1|7017.6|7011.6|7017.6|7011.6|7015.1|7009.1|1
1645636280000|2022-02-23 17:11:20|7017.1|7011.1|7017.1|7011.1|7017.1|7011.1|7016.6|7010.6|0
1645636290000|2022-02-23 17:11:30|7016.6|7010.6|7016.6|7010.6|7017.1|7011.1|7016.6|7010.6|3
1645636300000|2022-02-23 17:11:40|7017.1|7011.1|7018.6|7012.6|7018.6|7012.6|7016.6|7010.6|0
1645636310000|2022-02-23 17:11:50|7019.1|7013.1|7022.1|7016.1|7022.1|7016.1|7019.1|7013.1|0
1645636320000|2022-02-23 17:12:00|7023.1|7017.1|7023.6|7017.6|7023.6|7017.6|7022.6|7016.6|0
1645636330000|2022-02-23 17:12:10|7024.1|7018.1|7026.6|7020.6|7027.1|7021.1|7024.1|7018.1|0
1645636340000|2022-02-23 17:12:20|7026.1|7020.1|7028.1|7022.1|7028.6|7022.6|7026.1|7020.1|0
1645636350000|2022-02-23 17:12:30|7028.6|7022.6|7027.1|7021.1|7028.6|7022.6|7026.6|7020.6|0
1645636360000|2022-02-23 17:12:40|7027.6|7021.6|7026.1|7020.1|7027.6|7021.6|7025.6|7019.6|0
1645636370000|2022-02-23 17:12:50|7025.6|7019.6|7025.1|7019.1|7025.6|7019.6|7025.1|7019.1|1
1645636380000|2022-02-23 17:13:00|7025.6|7019.6|7024.1|7018.1|7025.6|7019.6|7023.6|7017.6|0
1645636390000|2022-02-23 17:13:10|7024.6|7018.6|7024.1|7018.1|7024.6|7018.6|7024.1|7018.1|1
1645636400000|2022-02-23 17:13:20|7023.6|7017.6|7023.1|7017.1|7024.1|7018.1|7023.1|7017.1|1
1645636410000|2022-02-23 17:13:30|7022.6|7016.6|7024.1|7018.1|7024.6|7018.6|7022.6|7016.6|0
1645636420000|2022-02-23 17:13:40|||||||||1
1645636430000|2022-02-23 17:13:50|7024.6|7018.6|7024.6|7018.6|7024.6|7018.6|7024.6|7018.6|0
1645636440000|2022-02-23 17:14:00|7025.6|7019.6|7030.6|7024.6|7030.6|7024.6|7025.6|7019.6|8
1645636450000|2022-02-23 17:14:10|7031.1|7025.1|7030.1|7024.1|7031.1|7025.1|7030.1|7024.1|0
1645636460000|2022-02-23 17:14:20|7029.1|7023.1|7029.1|7023.1|7029.6|7023.6|7028.6|7022.6|0
1645636470000|2022-02-23 17:14:30|7028.6|7022.6|7031.6|7025.6|7031.6|7025.6|7028.1|7022.1|0
1645636480000|2022-02-23 17:14:40|7031.1|7025.1|7031.1|7025.1|7031.6|7025.6|7030.6|7024.6|0
1645636490000|2022-02-23 17:14:50|7030.6|7024.6|7031.6|7025.6|7031.6|7025.6|7029.6|7023.6|2
1645636500000|2022-02-23 17:15:00|7031.1|7025.1|7032.6|7026.6|7032.6|7026.6|7031.1|7025.1|3
1645636510000|2022-02-23 17:15:10|7033.6|7027.6|7032.6|7026.6|7035.1|7029.1|7032.6|7026.6|1
1645636520000|2022-02-23 17:15:20|7031.6|7025.6|7030.6|7024.6|7033.6|7027.6|7030.6|7024.6|6
1645636530000|2022-02-23 17:15:30|7031.1|7025.1|7029.1|7023.1|7031.1|7025.1|7029.1|7023.1|3
1645636540000|2022-02-23 17:15:40|7028.6|7022.6|7031.1|7025.1|7031.1|7025.1|7028.6|7022.6|9
1645636550000|2022-02-23 17:15:50|7032.1|7026.1|7031.6|7025.6|7032.1|7026.1|7031.1|7025.1|1
1645636560000|2022-02-23 17:16:00|7030.6|7024.6|7027.6|7021.6|7031.6|7025.6|7027.1|7021.1|7
1645636570000|2022-02-23 17:16:10|7027.1|7021.1|7025.6|7019.6|7027.6|7021.6|7025.6|7019.6|0
1645636580000|2022-02-23 17:16:20|7026.1|7020.1|7025.6|7019.6|7026.6|7020.6|7025.1|7019.1|1
1645636590000|2022-02-23 17:16:30|7025.1|7019.1|7024.1|7018.1|7026.6|7020.6|7024.1|7018.1|0
1645636600000|2022-02-23 17:16:40|7023.6|7017.6|7024.1|7018.1|7024.6|7018.6|7023.6|7017.6|1
1645636610000|2022-02-23 17:16:50|7024.6|7018.6|7024.1|7018.1|7025.1|7019.1|7024.1|7018.1|4
1645636620000|2022-02-23 17:17:00|7023.7|7017.7|7024.6|7018.6|7026.6|7020.6|7023.7|7017.7|1
1645636630000|2022-02-23 17:17:10|7024.1|7018.1|7025.1|7019.1|7025.1|7019.1|7024.1|7018.1|1
1645636640000|2022-02-23 17:17:20|7024.7|7018.7|7030.1|7024.1|7030.1|7024.1|7024.6|7018.6|1
1645636650000|2022-02-23 17:17:30|7029.6|7023.6|7029.2|7023.2|7029.7|7023.7|7028.6|7022.6|0
1645636660000|2022-02-23 17:17:40|7029.6|7023.6|7026.7|7020.7|7029.6|7023.6|7026.6|7020.6|2
1645636670000|2022-02-23 17:17:50|7027.6|7021.6|7029.1|7023.1|7029.6|7023.6|7027.6|7021.6|1
1645636680000|2022-02-23 17:18:00|7030.1|7024.1|7031.1|7025.1|7031.1|7025.1|7029.1|7023.1|3
1645636690000|2022-02-23 17:18:10|7030.6|7024.6|7030.1|7024.1|7031.1|7025.1|7030.1|7024.1|0
1645636700000|2022-02-23 17:18:20|7031.1|7025.1|7030.6|7024.6|7031.1|7025.1|7030.1|7024.1|0
1645636710000|2022-02-23 17:18:30|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|3
1645636720000|2022-02-23 17:18:40|7030.2|7024.2|7030.1|7024.1|7030.6|7024.6|7030.1|7024.1|0
1645636730000|2022-02-23 17:18:50|7029.7|7023.7|7029.1|7023.1|7029.7|7023.7|7028.1|7022.1|0
1645636740000|2022-02-23 17:19:00|7028.1|7022.1|7028.6|7022.6|7029.6|7023.6|7027.6|7021.6|0
1645636750000|2022-02-23 17:19:10|7029.1|7023.1|7033.6|7027.6|7034.6|7028.6|7028.6|7022.6|10
1645636760000|2022-02-23 17:19:20|7033.7|7027.7|7036.6|7030.6|7036.7|7030.7|7033.7|7027.7|13
1645636770000|2022-02-23 17:19:30|7035.2|7029.2|7035.1|7029.1|7036.1|7030.1|7034.1|7028.1|3
1645636780000|2022-02-23 17:19:40|7034.1|7028.1|7035.2|7029.2|7035.2|7029.2|7034.1|7028.1|0
1645636790000|2022-02-23 17:19:50|7035.1|7029.1|7034.1|7028.1|7035.1|7029.1|7033.6|7027.6|2
1645636800000|2022-02-23 17:20:00|7032.1|7026.1|7033.6|7027.6|7034.1|7028.1|7032.1|7026.1|0
1645636810000|2022-02-23 17:20:10|7034.1|7028.1|7034.1|7028.1|7034.1|7028.1|7033.6|7027.6|0
1645636820000|2022-02-23 17:20:20|7033.6|7027.6|7032.2|7026.2|7033.7|7027.7|7032.2|7026.2|2
1645636830000|2022-02-23 17:20:30|7031.6|7025.6|7032.1|7026.1|7033.6|7027.6|7031.1|7025.1|1
1645636840000|2022-02-23 17:20:40|7032.2|7026.2|7032.6|7026.6|7032.6|7026.6|7032.2|7026.2|0
1645636850000|2022-02-23 17:20:50|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|7032.1|7026.1|0
1645636860000|2022-02-23 17:21:00|7032.6|7026.6|7033.6|7027.6|7033.6|7027.6|7032.6|7026.6|0
1645636870000|2022-02-23 17:21:10|7032.7|7026.7|7033.6|7027.6|7033.6|7027.6|7032.6|7026.6|4
1645636880000|2022-02-23 17:21:20|7034.6|7028.6|7033.1|7027.1|7034.6|7028.6|7033.1|7027.1|1
1645636890000|2022-02-23 17:21:30|7033.2|7027.2|7034.1|7028.1|7034.6|7028.6|7033.1|7027.1|2
1645636900000|2022-02-23 17:21:40|7033.2|7027.2|7027.6|7021.6|7033.2|7027.2|7027.6|7021.6|11
1645636910000|2022-02-23 17:21:50|7028.1|7022.1|7028.6|7022.6|7029.1|7023.1|7027.1|7021.1|6
1645636920000|2022-02-23 17:22:00|7029.1|7023.1|7031.6|7025.6|7031.6|7025.6|7029.1|7023.1|5
1645636930000|2022-02-23 17:22:10|7031.7|7025.7|7035.1|7029.1|7035.6|7029.6|7031.7|7025.7|3
1645636940000|2022-02-23 17:22:20|7034.1|7028.1|7033.7|7027.7|7035.6|7029.6|7033.1|7027.1|3
1645636950000|2022-02-23 17:22:30|7034.1|7028.1|7033.1|7027.1|7034.1|7028.1|7032.6|7026.6|0
1645636960000|2022-02-23 17:22:40|7033.2|7027.2|7034.1|7028.1|7034.1|7028.1|7032.6|7026.6|0
1645636970000|2022-02-23 17:22:50|7033.6|7027.6|7031.1|7025.1|7033.6|7027.6|7031.1|7025.1|0
1645636980000|2022-02-23 17:23:00|7032.1|7026.1|7033.2|7027.2|7033.2|7027.2|7031.1|7025.1|1
1645636990000|2022-02-23 17:23:10|7033.1|7027.1|7033.6|7027.6|7033.6|7027.6|7032.6|7026.6|0
1645637000000|2022-02-23 17:23:20|7033.2|7027.2|7034.1|7028.1|7034.1|7028.1|7032.6|7026.6|0
1645637010000|2022-02-23 17:23:30|7033.6|7027.6|7032.6|7026.6|7034.1|7028.1|7032.6|7026.6|1
1645637020000|2022-02-23 17:23:40|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|0
1645637030000|2022-02-23 17:23:50|7032.6|7026.6|7034.6|7028.6|7034.6|7028.6|7032.6|7026.6|4
1645637040000|2022-02-23 17:24:00|7034.1|7028.1|7030.6|7024.6|7034.6|7028.6|7030.6|7024.6|1
1645637050000|2022-02-23 17:24:10|7031.6|7025.6|7029.6|7023.6|7031.6|7025.6|7029.2|7023.2|0
1645637060000|2022-02-23 17:24:20|7029.1|7023.1|7029.2|7023.2|7029.6|7023.6|7029.1|7023.1|0
1645637070000|2022-02-23 17:24:30|7029.6|7023.6|7029.6|7023.6|7030.1|7024.1|7028.6|7022.6|0
1645637080000|2022-02-23 17:24:40|7030.1|7024.1|7028.6|7022.6|7030.1|7024.1|7028.6|7022.6|0
1645637090000|2022-02-23 17:24:50|7029.1|7023.1|7030.1|7024.1|7030.1|7024.1|7029.1|7023.1|1
1645637100000|2022-02-23 17:25:00|7029.7|7023.7|7029.6|7023.6|7030.1|7024.1|7029.1|7023.1|0
1645637110000|2022-02-23 17:25:10|7029.7|7023.7|7029.1|7023.1|7030.6|7024.6|7029.1|7023.1|0
1645637120000|2022-02-23 17:25:20|7029.2|7023.2|7030.1|7024.1|7030.6|7024.6|7028.6|7022.6|0
1645637130000|2022-02-23 17:25:30|7029.6|7023.6|7028.6|7022.6|7030.1|7024.1|7028.6|7022.6|2
1645637140000|2022-02-23 17:25:40|7028.7|7022.7|7026.1|7020.1|7029.1|7023.1|7026.1|7020.1|6
1645637150000|2022-02-23 17:25:50|7025.6|7019.6|7025.6|7019.6|7026.1|7020.1|7025.1|7019.1|1
1645637160000|2022-02-23 17:26:00|7026.1|7020.1|7026.1|7020.1|7026.6|7020.6|7025.6|7019.6|0
1645637170000|2022-02-23 17:26:10|7026.2|7020.2|7029.6|7023.6|7030.7|7024.7|7026.2|7020.2|70
1645637180000|2022-02-23 17:26:20|7029.2|7023.2|7030.7|7024.7|7031.1|7025.1|7029.1|7023.1|1
1645637190000|2022-02-23 17:26:30|7031.1|7025.1|7030.6|7024.6|7031.1|7025.1|7030.6|7024.6|3
1645637200000|2022-02-23 17:26:40|7030.2|7024.2|7030.2|7024.2|7031.6|7025.6|7030.2|7024.2|1
1645637210000|2022-02-23 17:26:50|7030.6|7024.6|7030.6|7024.6|7031.1|7025.1|7030.6|7024.6|1
1645637220000|2022-02-23 17:27:00|7030.7|7024.7|7031.1|7025.1|7031.6|7025.6|7030.2|7024.2|0
1645637230000|2022-02-23 17:27:10|7030.6|7024.6|7035.2|7029.2|7035.2|7029.2|7030.6|7024.6|1
1645637240000|2022-02-23 17:27:20|7034.2|7028.2|7030.1|7024.1|7034.2|7028.2|7030.1|7024.1|3
1645637250000|2022-02-23 17:27:30|7030.2|7024.2|7032.2|7026.2|7032.6|7026.6|7030.2|7024.2|2
1645637260000|2022-02-23 17:27:40|7032.1|7026.1|7032.1|7026.1|7032.6|7026.6|7031.6|7025.6|0
1645637270000|2022-02-23 17:27:50|7032.6|7026.6|7035.1|7029.1|7035.1|7029.1|7032.6|7026.6|0
1645637280000|2022-02-23 17:28:00|7034.2|7028.2|7033.6|7027.6|7035.1|7029.1|7033.6|7027.6|0
1645637290000|2022-02-23 17:28:10|7034.1|7028.1|7033.1|7027.1|7034.1|7028.1|7032.1|7026.1|0
1645637300000|2022-02-23 17:28:20|7034.1|7028.1|7033.1|7027.1|7034.1|7028.1|7032.1|7026.1|0
1645637310000|2022-02-23 17:28:30|7033.2|7027.2|7032.2|7026.2|7033.2|7027.2|7032.2|7026.2|0
1645637320000|2022-02-23 17:28:40|7031.7|7025.7|7029.1|7023.1|7031.7|7025.7|7028.2|7022.2|0
1645637330000|2022-02-23 17:28:50|7028.2|7022.2|7029.6|7023.6|7030.1|7024.1|7028.1|7022.1|2
1645637340000|2022-02-23 17:29:00|7030.1|7024.1|7031.1|7025.1|7031.6|7025.6|7029.6|7023.6|1
1645637350000|2022-02-23 17:29:10|7030.6|7024.6|7030.6|7024.6|7031.1|7025.1|7030.6|7024.6|3
1645637360000|2022-02-23 17:29:20|7031.1|7025.1|7030.1|7024.1|7032.1|7026.1|7030.1|7024.1|0
1645637370000|2022-02-23 17:29:30|7030.6|7024.6|7031.1|7025.1|7031.1|7025.1|7030.1|7024.1|8
1645637380000|2022-02-23 17:29:40|7032.1|7026.1|7031.1|7025.1|7032.1|7026.1|7031.1|7025.1|0
1645637390000|2022-02-23 17:29:50|7030.1|7024.1|7031.1|7025.1|7032.1|7026.1|7030.1|7024.1|3
1645637400000|2022-02-23 17:30:00|7031.6|7025.6|7032.6|7026.6|7032.6|7026.6|7031.1|7025.1|0
1645637410000|2022-02-23 17:30:10|7033.6|7027.6|7033.6|7027.6|7034.1|7028.1|7033.6|7027.6|1
1645637420000|2022-02-23 17:30:20|7032.6|7026.6|7034.2|7028.2|7034.2|7028.2|7031.6|7025.6|1
1645637430000|2022-02-23 17:30:30|7034.6|7028.6|7033.2|7027.2|7034.6|7028.6|7032.7|7026.7|50
1645637440000|2022-02-23 17:30:40|7033.6|7027.6|7032.6|7026.6|7034.6|7028.6|7032.6|7026.6|1
1645637450000|2022-02-23 17:30:50|7032.2|7026.2|7033.2|7027.2|7033.2|7027.2|7032.2|7026.2|0
1645637460000|2022-02-23 17:31:00|7033.6|7027.6|7034.2|7028.2|7034.7|7028.7|7033.6|7027.6|31
1645637470000|2022-02-23 17:31:10|7035.2|7029.2|7034.2|7028.2|7035.7|7029.7|7034.2|7028.2|0
1645637480000|2022-02-23 17:31:20|7033.2|7027.2|7034.2|7028.2|7034.2|7028.2|7033.2|7027.2|0
1645637490000|2022-02-23 17:31:30|7034.7|7028.7|7034.2|7028.2|7034.7|7028.7|7034.2|7028.2|1
1645637500000|2022-02-23 17:31:40|7033.7|7027.7|7031.2|7025.2|7034.2|7028.2|7031.2|7025.2|1
1645637510000|2022-02-23 17:31:50|7030.7|7024.7|7029.7|7023.7|7031.2|7025.2|7029.2|7023.2|3
1645637520000|2022-02-23 17:32:00|7030.2|7024.2|7032.2|7026.2|7032.2|7026.2|7029.7|7023.7|2
1645637530000|2022-02-23 17:32:10|7032.7|7026.7|7033.2|7027.2|7033.2|7027.2|7032.7|7026.7|0
1645637540000|2022-02-23 17:32:20|7032.7|7026.7|7032.7|7026.7|7033.2|7027.2|7032.7|7026.7|6
1645637550000|2022-02-23 17:32:30|7033.2|7027.2|7034.7|7028.7|7034.7|7028.7|7033.2|7027.2|1
1645637560000|2022-02-23 17:32:40|7035.2|7029.2|7037.2|7031.2|7037.2|7031.2|7035.2|7029.2|0
1645637570000|2022-02-23 17:32:50|7036.2|7030.2|7034.7|7028.7|7037.7|7031.7|7034.2|7028.2|1
1645637580000|2022-02-23 17:33:00|7035.2|7029.2|7035.7|7029.7|7037.2|7031.2|7034.7|7028.7|17
1645637590000|2022-02-23 17:33:10|7036.2|7030.2|7035.7|7029.7|7036.7|7030.7|7035.7|7029.7|51
1645637600000|2022-02-23 17:33:20|7034.7|7028.7|7036.2|7030.2|7037.2|7031.2|7034.7|7028.7|10
1645637610000|2022-02-23 17:33:30|7036.7|7030.7|7039.2|7033.2|7039.7|7033.7|7036.7|7030.7|2
1645637620000|2022-02-23 17:33:40|7038.7|7032.7|7041.7|7035.7|7041.7|7035.7|7038.7|7032.7|1
1645637630000|2022-02-23 17:33:50|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|2
1645637640000|2022-02-23 17:34:00|7043.7|7037.7|7043.2|7037.2|7043.7|7037.7|7042.7|7036.7|1
1645637650000|2022-02-23 17:34:10|7043.7|7037.7|7044.7|7038.7|7045.7|7039.7|7042.7|7036.7|21
1645637660000|2022-02-23 17:34:20|7045.2|7039.2|7044.2|7038.2|7045.2|7039.2|7043.7|7037.7|4
1645637670000|2022-02-23 17:34:30|7044.7|7038.7|7045.7|7039.7|7045.7|7039.7|7044.2|7038.2|21
1645637680000|2022-02-23 17:34:40|7045.2|7039.2|7043.2|7037.2|7045.2|7039.2|7043.2|7037.2|17
1645637690000|2022-02-23 17:34:50|7043.7|7037.7|7043.2|7037.2|7043.7|7037.7|7043.2|7037.2|0
1645637700000|2022-02-23 17:35:00|7043.7|7037.7|7043.7|7037.7|7044.7|7038.7|7043.2|7037.2|0
1645637710000|2022-02-23 17:35:10|7044.2|7038.2|7044.7|7038.7|7045.7|7039.7|7044.2|7038.2|2
1645637720000|2022-02-23 17:35:20|7045.2|7039.2|7048.2|7042.2|7048.2|7042.2|7045.2|7039.2|0
1645637730000|2022-02-23 17:35:30|7048.7|7042.7|7045.7|7039.7|7048.7|7042.7|7045.7|7039.7|2
1645637740000|2022-02-23 17:35:40|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|7045.7|7039.7|0
1645637750000|2022-02-23 17:35:50|7045.7|7039.7|7046.7|7040.7|7046.7|7040.7|7044.7|7038.7|0
1645637760000|2022-02-23 17:36:00|7046.2|7040.2|7045.7|7039.7|7046.2|7040.2|7043.7|7037.7|1
1645637770000|2022-02-23 17:36:10|7045.2|7039.2|7041.2|7035.2|7045.2|7039.2|7041.2|7035.2|1
1645637780000|2022-02-23 17:36:20|7040.7|7034.7|7041.2|7035.2|7041.2|7035.2|7040.7|7034.7|0
1645637790000|2022-02-23 17:36:30|7041.7|7035.7|7042.2|7036.2|7042.7|7036.7|7041.2|7035.2|0
1645637800000|2022-02-23 17:36:40|7043.2|7037.2|7042.7|7036.7|7044.2|7038.2|7042.2|7036.2|0
1645637810000|2022-02-23 17:36:50|7043.2|7037.2|7043.7|7037.7|7044.2|7038.2|7042.2|7036.2|0
1645637820000|2022-02-23 17:37:00|7044.2|7038.2|7043.2|7037.2|7044.2|7038.2|7042.2|7036.2|0
1645637830000|2022-02-23 17:37:10|7042.7|7036.7|7038.7|7032.7|7042.7|7036.7|7038.7|7032.7|4
1645637840000|2022-02-23 17:37:20|7039.7|7033.7|7038.7|7032.7|7040.2|7034.2|7038.7|7032.7|1
1645637850000|2022-02-23 17:37:30|7039.7|7033.7|7040.7|7034.7|7040.7|7034.7|7039.7|7033.7|0
1645637860000|2022-02-23 17:37:40|7041.7|7035.7|7039.7|7033.7|7041.7|7035.7|7039.7|7033.7|1
1645637870000|2022-02-23 17:37:50|7039.2|7033.2|7039.7|7033.7|7040.7|7034.7|7039.2|7033.2|0
1645637880000|2022-02-23 17:38:00|7039.2|7033.2|7038.7|7032.7|7039.7|7033.7|7038.7|7032.7|1
1645637890000|2022-02-23 17:38:10|7040.2|7034.2|7038.7|7032.7|7040.2|7034.2|7038.7|7032.7|0
1645637900000|2022-02-23 17:38:20|7037.2|7031.2|7036.7|7030.7|7037.2|7031.2|7036.7|7030.7|0
1645637910000|2022-02-23 17:38:30|7037.2|7031.2|7038.2|7032.2|7038.2|7032.2|7036.7|7030.7|0
1645637920000|2022-02-23 17:38:40|7037.7|7031.7|7037.2|7031.2|7038.7|7032.7|7037.2|7031.2|0
1645637930000|2022-02-23 17:38:50|7037.7|7031.7|7039.2|7033.2|7040.2|7034.2|7037.2|7031.2|2
1645637940000|2022-02-23 17:39:00|7039.7|7033.7|7039.7|7033.7|7040.2|7034.2|7039.2|7033.2|0
1645637950000|2022-02-23 17:39:10|7040.7|7034.7|7041.2|7035.2|7041.2|7035.2|7040.7|7034.7|0
1645637960000|2022-02-23 17:39:20|7040.2|7034.2|7033.7|7027.7|7040.2|7034.2|7033.7|7027.7|14
1645637970000|2022-02-23 17:39:30|7033.6|7027.6|7035.7|7029.7|7036.2|7030.2|7033.6|7027.6|3
1645637980000|2022-02-23 17:39:40|7036.2|7030.2|7036.2|7030.2|7038.2|7032.2|7035.7|7029.7|1
1645637990000|2022-02-23 17:39:50|7036.7|7030.7|7036.7|7030.7|7038.2|7032.2|7036.2|7030.2|0
1645638000000|2022-02-23 17:40:00|7037.2|7031.2|7037.2|7031.2|7037.2|7031.2|7035.7|7029.7|0
1645638010000|2022-02-23 17:40:10|7036.7|7030.7|7037.2|7031.2|7037.7|7031.7|7036.7|7030.7|0
1645638020000|2022-02-23 17:40:20|7037.7|7031.7|7039.2|7033.2|7040.7|7034.7|7037.7|7031.7|1
1645638030000|2022-02-23 17:40:30|7040.2|7034.2|7040.7|7034.7|7041.2|7035.2|7039.2|7033.2|68
1645638040000|2022-02-23 17:40:40|7041.2|7035.2|7041.2|7035.2|7041.2|7035.2|7041.2|7035.2|0
1645638050000|2022-02-23 17:40:50|7041.7|7035.7|7041.2|7035.2|7042.2|7036.2|7040.7|7034.7|3
1645638060000|2022-02-23 17:41:00|7042.2|7036.2|7040.7|7034.7|7043.2|7037.2|7040.7|7034.7|0
1645638070000|2022-02-23 17:41:10|7041.2|7035.2|7040.7|7034.7|7042.2|7036.2|7040.7|7034.7|2
1645638080000|2022-02-23 17:41:20|7042.2|7036.2|7041.7|7035.7|7042.7|7036.7|7041.7|7035.7|0
1645638090000|2022-02-23 17:41:30|7041.2|7035.2|7038.2|7032.2|7041.2|7035.2|7038.2|7032.2|2
1645638100000|2022-02-23 17:41:40|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.2|7032.2|0
1645638110000|2022-02-23 17:41:50|7038.2|7032.2|7038.2|7032.2|7038.7|7032.7|7037.7|7031.7|0
1645638120000|2022-02-23 17:42:00|7038.7|7032.7|7039.7|7033.7|7040.2|7034.2|7038.7|7032.7|0
1645638130000|2022-02-23 17:42:10|7038.7|7032.7|7040.2|7034.2|7040.7|7034.7|7038.7|7032.7|0
1645638140000|2022-02-23 17:42:20|7040.7|7034.7|7041.2|7035.2|7042.2|7036.2|7040.7|7034.7|60
1645638150000|2022-02-23 17:42:30|7042.2|7036.2|7043.7|7037.7|7044.2|7038.2|7041.7|7035.7|41
1645638160000|2022-02-23 17:42:40|7042.7|7036.7|7043.2|7037.2|7043.2|7037.2|7041.7|7035.7|43
1645638170000|2022-02-23 17:42:50|7042.7|7036.7|7040.2|7034.2|7043.2|7037.2|7040.2|7034.2|0
1645638180000|2022-02-23 17:43:00|7040.7|7034.7|7041.2|7035.2|7042.2|7036.2|7040.7|7034.7|0
1645638190000|2022-02-23 17:43:10|7041.7|7035.7|7040.2|7034.2|7042.7|7036.7|7040.2|7034.2|1
1645638200000|2022-02-23 17:43:20|7039.2|7033.2|7038.2|7032.2|7039.2|7033.2|7038.2|7032.2|0
1645638210000|2022-02-23 17:43:30|7038.7|7032.7|7037.7|7031.7|7038.7|7032.7|7036.7|7030.7|0
1645638220000|2022-02-23 17:43:40|7037.2|7031.2|7037.2|7031.2|7037.2|7031.2|7036.7|7030.7|41
1645638230000|2022-02-23 17:43:50|7037.7|7031.7|7039.2|7033.2|7039.2|7033.2|7037.7|7031.7|0
1645638240000|2022-02-23 17:44:00|7038.7|7032.7|7037.7|7031.7|7038.7|7032.7|7037.7|7031.7|1
1645638250000|2022-02-23 17:44:10|7038.2|7032.2|7039.2|7033.2|7039.7|7033.7|7037.7|7031.7|0
1645638260000|2022-02-23 17:44:20|7039.7|7033.7|7042.2|7036.2|7043.7|7037.7|7039.7|7033.7|23
1645638270000|2022-02-23 17:44:30|7042.7|7036.7|7042.2|7036.2|7042.7|7036.7|7042.2|7036.2|0
1645638280000|2022-02-23 17:44:40|7041.7|7035.7|7042.2|7036.2|7042.7|7036.7|7041.7|7035.7|0
1645638290000|2022-02-23 17:44:50|7041.7|7035.7|7042.2|7036.2|7042.2|7036.2|7041.7|7035.7|0
1645638300000|2022-02-23 17:45:00|7042.7|7036.7|7041.7|7035.7|7042.7|7036.7|7041.7|7035.7|0
1645638310000|2022-02-23 17:45:10|7041.2|7035.2|7048.2|7042.2|7048.2|7042.2|7041.2|7035.2|0
1645638320000|2022-02-23 17:45:20|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|0
1645638330000|2022-02-23 17:45:30|7046.7|7040.7|7048.7|7042.7|7048.7|7042.7|7046.2|7040.2|1
1645638350000|2022-02-23 17:45:50|7050.2|7044.2|7047.7|7041.7|7050.2|7044.2|7047.7|7041.7|5
1645638360000|2022-02-23 17:46:00|7048.7|7042.7|7047.7|7041.7|7048.7|7042.7|7047.7|7041.7|7
1645638370000|2022-02-23 17:46:10|7046.2|7040.2|7045.7|7039.7|7047.2|7041.2|7044.7|7038.7|53
1645638380000|2022-02-23 17:46:20|7045.2|7039.2|7044.2|7038.2|7045.2|7039.2|7043.7|7037.7|0
1645638390000|2022-02-23 17:46:30|7043.2|7037.2|7045.2|7039.2|7045.2|7039.2|7043.2|7037.2|0
1645638400000|2022-02-23 17:46:40|7044.7|7038.7|7044.7|7038.7|7045.2|7039.2|7044.2|7038.2|0
1645638410000|2022-02-23 17:46:50|7043.7|7037.7|7042.2|7036.2|7043.7|7037.7|7042.2|7036.2|3
1645638420000|2022-02-23 17:47:00|7041.7|7035.7|7042.7|7036.7|7042.7|7036.7|7041.7|7035.7|37
1645638430000|2022-02-23 17:47:10|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7041.7|7035.7|0
1645638440000|2022-02-23 17:47:20|7042.7|7036.7|7043.7|7037.7|7043.7|7037.7|7042.2|7036.2|0
1645638450000|2022-02-23 17:47:30|7043.2|7037.2|7042.7|7036.7|7043.2|7037.2|7042.2|7036.2|0
1645638460000|2022-02-23 17:47:40|7043.2|7037.2|7042.2|7036.2|7043.2|7037.2|7042.2|7036.2|0
1645638470000|2022-02-23 17:47:50|||||||||3
1645638480000|2022-02-23 17:48:00|7041.7|7035.7|7043.2|7037.2|7043.7|7037.7|7040.2|7034.2|6
1645638490000|2022-02-23 17:48:10|7042.7|7036.7|7043.7|7037.7|7043.7|7037.7|7042.2|7036.2|6
1645638500000|2022-02-23 17:48:20|7043.2|7037.2|7041.2|7035.2|7043.2|7037.2|7041.2|7035.2|163
1645638510000|2022-02-23 17:48:30|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|5
1645638520000|2022-02-23 17:48:40|7040.7|7034.7|7041.7|7035.7|7041.7|7035.7|7040.7|7034.7|0
1645638530000|2022-02-23 17:48:50|7041.2|7035.2|7042.2|7036.2|7042.7|7036.7|7040.2|7034.2|37
1645638540000|2022-02-23 17:49:00|7042.7|7036.7|7043.2|7037.2|7043.7|7037.7|7042.2|7036.2|1
1645638550000|2022-02-23 17:49:10|7042.7|7036.7|7043.7|7037.7|7043.7|7037.7|7042.7|7036.7|2
1645638560000|2022-02-23 17:49:20|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7042.7|7036.7|7
1645638570000|2022-02-23 17:49:30|7045.7|7039.7|7047.2|7041.2|7047.2|7041.2|7045.7|7039.7|1
1645638580000|2022-02-23 17:49:40|7046.2|7040.2|7046.7|7040.7|7046.7|7040.7|7046.2|7040.2|0
1645638590000|2022-02-23 17:49:50|7047.2|7041.2|7052.7|7046.7|7053.7|7047.7|7047.2|7041.2|1
1645638600000|2022-02-23 17:50:00|7053.2|7047.2|7056.2|7050.2|7058.7|7052.7|7053.2|7047.2|7
1645638610000|2022-02-23 17:50:10|7056.7|7050.7|7054.2|7048.2|7057.2|7051.2|7054.2|7048.2|8
1645638620000|2022-02-23 17:50:20|7053.7|7047.7|7050.7|7044.7|7053.7|7047.7|7050.7|7044.7|53
1645638630000|2022-02-23 17:50:30|7051.7|7045.7|7054.7|7048.7|7054.7|7048.7|7051.7|7045.7|101
1645638640000|2022-02-23 17:50:40|7055.2|7049.2|7055.2|7049.2|7055.7|7049.7|7053.7|7047.7|0
1645638650000|2022-02-23 17:50:50|7055.7|7049.7|7056.2|7050.2|7057.2|7051.2|7054.2|7048.2|1
1645638660000|2022-02-23 17:51:00|7056.7|7050.7|7053.7|7047.7|7056.7|7050.7|7053.7|7047.7|1
1645638670000|2022-02-23 17:51:10|7052.7|7046.7|7053.2|7047.2|7053.7|7047.7|7052.7|7046.7|0
1645638680000|2022-02-23 17:51:20|7054.7|7048.7|7055.7|7049.7|7055.7|7049.7|7054.7|7048.7|4
1645638690000|2022-02-23 17:51:30|7056.2|7050.2|7054.2|7048.2|7056.2|7050.2|7053.2|7047.2|1
1645638700000|2022-02-23 17:51:40|7053.2|7047.2|7055.2|7049.2|7055.2|7049.2|7053.2|7047.2|0
1645638710000|2022-02-23 17:51:50|7056.2|7050.2|7056.2|7050.2|7056.2|7050.2|7055.7|7049.7|2
1645638720000|2022-02-23 17:52:00|7055.2|7049.2|7055.2|7049.2|7056.2|7050.2|7054.2|7048.2|1
1645638730000|2022-02-23 17:52:10|7054.2|7048.2|7055.2|7049.2|7055.2|7049.2|7054.2|7048.2|1
1645638740000|2022-02-23 17:52:20|7055.7|7049.7|7055.7|7049.7|7056.2|7050.2|7054.7|7048.7|0
1645638750000|2022-02-23 17:52:30|7057.2|7051.2|7059.7|7053.7|7061.2|7055.2|7056.7|7050.7|0
1645638760000|2022-02-23 17:52:40|7059.2|7053.2|7060.7|7054.7|7061.2|7055.2|7059.2|7053.2|1
1645638770000|2022-02-23 17:52:50|7059.2|7053.2|7056.2|7050.2|7059.2|7053.2|7056.2|7050.2|2
1645638780000|2022-02-23 17:53:00|7055.7|7049.7|7056.7|7050.7|7056.7|7050.7|7055.7|7049.7|0
1645638790000|2022-02-23 17:53:10|7057.2|7051.2|7058.2|7052.2|7058.2|7052.2|7056.7|7050.7|1
1645638800000|2022-02-23 17:53:20|7058.7|7052.7|7054.7|7048.7|7058.7|7052.7|7054.7|7048.7|3
1645638810000|2022-02-23 17:53:30|7054.2|7048.2|7054.2|7048.2|7054.7|7048.7|7052.7|7046.7|1
1645638820000|2022-02-23 17:53:40|7053.7|7047.7|7054.2|7048.2|7054.2|7048.2|7053.7|7047.7|0
1645638830000|2022-02-23 17:53:50|7053.7|7047.7|7052.2|7046.2|7053.7|7047.7|7052.2|7046.2|11
1645638840000|2022-02-23 17:54:00|7053.2|7047.2|7055.7|7049.7|7056.2|7050.2|7053.2|7047.2|4
1645638850000|2022-02-23 17:54:10|7054.2|7048.2|7053.2|7047.2|7055.2|7049.2|7053.2|7047.2|0
1645638860000|2022-02-23 17:54:20|7053.7|7047.7|7052.2|7046.2|7053.7|7047.7|7052.2|7046.2|1
1645638870000|2022-02-23 17:54:30|7051.7|7045.7|7050.2|7044.2|7051.7|7045.7|7050.2|7044.2|0
1645638880000|2022-02-23 17:54:40|7050.7|7044.7|7050.2|7044.2|7050.7|7044.7|7049.7|7043.7|0
1645638890000|2022-02-23 17:54:50|7050.7|7044.7|7050.2|7044.2|7051.2|7045.2|7049.2|7043.2|5
1645638900000|2022-02-23 17:55:00|7049.2|7043.2|7049.2|7043.2|7049.2|7043.2|7049.2|7043.2|1
1645638910000|2022-02-23 17:55:10|7048.2|7042.2|7048.2|7042.2|7049.2|7043.2|7048.2|7042.2|32
1645638920000|2022-02-23 17:55:20|7047.7|7041.7|7048.2|7042.2|7049.2|7043.2|7047.2|7041.2|0
1645638930000|2022-02-23 17:55:30|7047.7|7041.7|7047.2|7041.2|7047.7|7041.7|7047.2|7041.2|0
1645638940000|2022-02-23 17:55:40|7047.7|7041.7|7045.2|7039.2|7047.7|7041.7|7045.2|7039.2|0
1645638950000|2022-02-23 17:55:50|7044.2|7038.2|7046.7|7040.7|7046.7|7040.7|7043.7|7037.7|5
1645638960000|2022-02-23 17:56:00|7045.7|7039.7|7046.2|7040.2|7046.2|7040.2|7045.7|7039.7|2
1645638970000|2022-02-23 17:56:10|7045.7|7039.7|7046.2|7040.2|7046.2|7040.2|7043.7|7037.7|37
1645638980000|2022-02-23 17:56:20|7045.7|7039.7|7044.2|7038.2|7045.7|7039.7|7044.2|7038.2|1
1645638990000|2022-02-23 17:56:30|7044.7|7038.7|7043.7|7037.7|7045.2|7039.2|7043.2|7037.2|10
1645639000000|2022-02-23 17:56:40|7043.2|7037.2|7044.2|7038.2|7044.2|7038.2|7043.2|7037.2|11
1645639010000|2022-02-23 17:56:50|7043.7|7037.7|7046.2|7040.2|7046.2|7040.2|7043.7|7037.7|0
1645639020000|2022-02-23 17:57:00|7045.7|7039.7|7045.7|7039.7|7046.2|7040.2|7044.2|7038.2|0
1645639030000|2022-02-23 17:57:10|7046.2|7040.2|7046.2|7040.2|7047.2|7041.2|7046.2|7040.2|1
1645639040000|2022-02-23 17:57:20|7046.7|7040.7|7046.2|7040.2|7046.7|7040.7|7045.7|7039.7|1
1645639050000|2022-02-23 17:57:30|7047.2|7041.2|7051.7|7045.7|7051.7|7045.7|7047.2|7041.2|2
1645639060000|2022-02-23 17:57:40|7051.2|7045.2|7054.7|7048.7|7054.7|7048.7|7051.2|7045.2|1
1645639070000|2022-02-23 17:57:50|7056.2|7050.2|7059.7|7053.7|7059.7|7053.7|7054.7|7048.7|4
1645639080000|2022-02-23 17:58:00|7059.2|7053.2|7058.7|7052.7|7059.7|7053.7|7058.7|7052.7|0
1645639090000|2022-02-23 17:58:10|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|0
1645639100000|2022-02-23 17:58:20|7058.7|7052.7|7061.2|7055.2|7061.7|7055.7|7057.7|7051.7|2
1645639110000|2022-02-23 17:58:30|7061.7|7055.7|7060.7|7054.7|7061.7|7055.7|7060.7|7054.7|0
1645639120000|2022-02-23 17:58:40|7060.2|7054.2|7057.2|7051.2|7060.2|7054.2|7057.2|7051.2|0
1645639130000|2022-02-23 17:58:50|7057.7|7051.7|7057.2|7051.2|7057.7|7051.7|7057.2|7051.2|1
1645639140000|2022-02-23 17:59:00|7056.7|7050.7|7058.2|7052.2|7058.2|7052.2|7056.2|7050.2|0
1645639150000|2022-02-23 17:59:10|7057.7|7051.7|7054.2|7048.2|7057.7|7051.7|7054.2|7048.2|0
1645639160000|2022-02-23 17:59:20|7053.7|7047.7|7052.2|7046.2|7053.7|7047.7|7052.2|7046.2|4
1645639170000|2022-02-23 17:59:30|7051.7|7045.7|7052.2|7046.2|7053.2|7047.2|7051.7|7045.7|0
1645639180000|2022-02-23 17:59:40|7051.7|7045.7|7052.2|7046.2|7052.2|7046.2|7051.7|7045.7|0
1645639190000|2022-02-23 17:59:50|7051.7|7045.7|7051.2|7045.2|7052.2|7046.2|7051.2|7045.2|2
1645639200000|2022-02-23 18:00:00|7052.2|7046.2|7050.2|7044.2|7052.2|7046.2|7050.2|7044.2|2
1645639210000|2022-02-23 18:00:10|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|10
1645639220000|2022-02-23 18:00:20|7050.2|7044.2|7049.7|7043.7|7050.2|7044.2|7048.7|7042.7|1
1645639230000|2022-02-23 18:00:30|7050.2|7044.2|7048.2|7042.2|7050.2|7044.2|7047.7|7041.7|6
1645639240000|2022-02-23 18:00:40|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|7048.7|7042.7|0
1645639250000|2022-02-23 18:00:50|7048.2|7042.2|7049.2|7043.2|7049.2|7043.2|7048.2|7042.2|0
1645639260000|2022-02-23 18:01:00|7047.2|7041.2|7050.2|7044.2|7050.2|7044.2|7047.2|7041.2|1
1645639270000|2022-02-23 18:01:10|7049.7|7043.7|7049.7|7043.7|7050.2|7044.2|7049.7|7043.7|1
1645639280000|2022-02-23 18:01:20|7049.2|7043.2|7049.2|7043.2|7049.2|7043.2|7049.2|7043.2|4
1645639300000|2022-02-23 18:01:40|7048.7|7042.7|7048.7|7042.7|7048.7|7042.7|7048.7|7042.7|0
1645639310000|2022-02-23 18:01:50|7049.2|7043.2|7050.2|7044.2|7050.2|7044.2|7049.2|7043.2|0
1645639320000|2022-02-23 18:02:00|||||||||5
1645639330000|2022-02-23 18:02:10|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|18
1645639340000|2022-02-23 18:02:20|7050.2|7044.2|7048.7|7042.7|7050.2|7044.2|7048.7|7042.7|1
1645639350000|2022-02-23 18:02:30|7048.2|7042.2|7047.2|7041.2|7048.3|7042.3|7047.2|7041.2|0
1645639360000|2022-02-23 18:02:40|7048.2|7042.2|7048.2|7042.2|7048.2|7042.2|7048.2|7042.2|0
1645639380000|2022-02-23 18:03:00|7047.2|7041.2|7046.2|7040.2|7047.2|7041.2|7046.2|7040.2|0
1645639390000|2022-02-23 18:03:10|7045.7|7039.7|7046.2|7040.2|7047.2|7041.2|7045.7|7039.7|0
1645639400000|2022-02-23 18:03:20|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|0
1645639410000|2022-02-23 18:03:30|7046.2|7040.2|7045.7|7039.7|7046.2|7040.2|7045.7|7039.7|0
1645639420000|2022-02-23 18:03:40|7046.2|7040.2|7045.2|7039.2|7046.7|7040.7|7045.2|7039.2|2
1645639430000|2022-02-23 18:03:50|7045.7|7039.7|7046.2|7040.2|7046.2|7040.2|7044.7|7038.7|0
1645639440000|2022-02-23 18:04:00|7044.7|7038.7|7044.2|7038.2|7045.2|7039.2|7043.7|7037.7|4
1645639450000|2022-02-23 18:04:10|7043.7|7037.7|7043.2|7037.2|7044.2|7038.2|7043.2|7037.2|0
1645639460000|2022-02-23 18:04:20|7042.2|7036.2|7041.2|7035.2|7043.2|7037.2|7039.7|7033.7|3
1645639470000|2022-02-23 18:04:30|7040.7|7034.7|7041.2|7035.2|7041.2|7035.2|7040.2|7034.2|1
1645639480000|2022-02-23 18:04:40|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|3
1645639490000|2022-02-23 18:04:50|7042.7|7036.7|7043.2|7037.2|7043.2|7037.2|7042.7|7036.7|2
1645639500000|2022-02-23 18:05:00|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|7041.7|7035.7|0
1645639510000|2022-02-23 18:05:10|7042.2|7036.2|7039.7|7033.7|7043.2|7037.2|7039.2|7033.2|3
1645639520000|2022-02-23 18:05:20|7039.2|7033.2|7039.2|7033.2|7040.2|7034.2|7039.2|7033.2|2
1645639530000|2022-02-23 18:05:30|7038.7|7032.7|7036.2|7030.2|7038.7|7032.7|7036.2|7030.2|1
1645639540000|2022-02-23 18:05:40|7035.7|7029.7|7036.2|7030.2|7036.2|7030.2|7035.2|7029.2|0
1645639550000|2022-02-23 18:05:50|7036.7|7030.7|7036.7|7030.7|7037.2|7031.2|7035.2|7029.2|0
1645639560000|2022-02-23 18:06:00|7036.2|7030.2|7035.2|7029.2|7036.2|7030.2|7034.7|7028.7|4
1645639570000|2022-02-23 18:06:10|7036.2|7030.2|7035.2|7029.2|7036.2|7030.2|7035.2|7029.2|0
1645639580000|2022-02-23 18:06:20|7035.7|7029.7|7035.2|7029.2|7035.7|7029.7|7034.2|7028.2|9
1645639590000|2022-02-23 18:06:30|7035.7|7029.7|7036.2|7030.2|7036.2|7030.2|7035.2|7029.2|5
1645639600000|2022-02-23 18:06:40|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|0
1645639610000|2022-02-23 18:06:50|7035.2|7029.2|7033.7|7027.7|7035.2|7029.2|7033.7|7027.7|0
1645639620000|2022-02-23 18:07:00|7035.7|7029.7|7035.2|7029.2|7036.2|7030.2|7034.7|7028.7|0
1645639630000|2022-02-23 18:07:10|7036.2|7030.2|7035.2|7029.2|7036.2|7030.2|7035.2|7029.2|1
1645639640000|2022-02-23 18:07:20|7036.2|7030.2|7036.7|7030.7|7036.7|7030.7|7036.2|7030.2|4
1645639650000|2022-02-23 18:07:30|7035.7|7029.7|7034.7|7028.7|7035.7|7029.7|7034.7|7028.7|20
1645639660000|2022-02-23 18:07:40|7034.2|7028.2|7035.2|7029.2|7035.2|7029.2|7034.2|7028.2|0
1645639670000|2022-02-23 18:07:50|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7035.2|7029.2|0
1645639680000|2022-02-23 18:08:00|7035.2|7029.2|7036.2|7030.2|7036.2|7030.2|7035.2|7029.2|9
1645639690000|2022-02-23 18:08:10|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|0
1645639700000|2022-02-23 18:08:20|7035.2|7029.2|7035.2|7029.2|7035.2|7029.2|7034.7|7028.7|0
1645639710000|2022-02-23 18:08:30|7034.2|7028.2|7033.7|7027.7|7036.2|7030.2|7033.7|7027.7|0
1645639730000|2022-02-23 18:08:50|7035.2|7029.2|7035.2|7029.2|7036.2|7030.2|7035.2|7029.2|8
1645639740000|2022-02-23 18:09:00|7034.7|7028.7|7035.2|7029.2|7035.2|7029.2|7034.7|7028.7|0
1645639750000|2022-02-23 18:09:10|7034.7|7028.7|7033.7|7027.7|7035.2|7029.2|7033.7|7027.7|0
1645639760000|2022-02-23 18:09:20|7034.2|7028.2|7033.7|7027.7|7034.7|7028.7|7033.7|7027.7|0
1645639770000|2022-02-23 18:09:30|7034.2|7028.2|7033.7|7027.7|7034.7|7028.7|7033.7|7027.7|0
1645639780000|2022-02-23 18:09:40|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|3
1645639790000|2022-02-23 18:09:50|7035.7|7029.7|7036.7|7030.7|7036.7|7030.7|7035.2|7029.2|2
1645639800000|2022-02-23 18:10:00|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7033.7|7027.7|4
1645639810000|2022-02-23 18:10:10|7035.2|7029.2|7035.7|7029.7|7036.2|7030.2|7035.2|7029.2|0
1645639820000|2022-02-23 18:10:20|7036.2|7030.2|7035.7|7029.7|7036.2|7030.2|7035.7|7029.7|0
1645639830000|2022-02-23 18:10:30|7034.7|7028.7|7033.2|7027.2|7035.7|7029.7|7032.2|7026.2|0
1645639840000|2022-02-23 18:10:40|7032.7|7026.7|7032.7|7026.7|7033.2|7027.2|7031.7|7025.7|5
1645639850000|2022-02-23 18:10:50|7034.2|7028.2|7033.2|7027.2|7034.2|7028.2|7033.2|7027.2|0
1645639860000|2022-02-23 18:11:00|7032.7|7026.7|7030.7|7024.7|7032.7|7026.7|7030.2|7024.2|0
1645639870000|2022-02-23 18:11:10|7032.7|7026.7|7031.7|7025.7|7032.7|7026.7|7030.7|7024.7|1
1645639880000|2022-02-23 18:11:20|7031.2|7025.2|7032.2|7026.2|7032.2|7026.2|7030.7|7024.7|8
1645639890000|2022-02-23 18:11:30|7031.7|7025.7|7030.2|7024.2|7031.7|7025.7|7030.2|7024.2|0
1645639900000|2022-02-23 18:11:40|7029.7|7023.7|7031.2|7025.2|7031.2|7025.2|7029.2|7023.2|2
1645639910000|2022-02-23 18:11:50|7030.7|7024.7|7030.7|7024.7|7031.7|7025.7|7030.7|7024.7|0
1645639920000|2022-02-23 18:12:00|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|7028.7|7022.7|5
1645639930000|2022-02-23 18:12:10|7026.7|7020.7|7025.7|7019.7|7026.7|7020.7|7025.7|7019.7|0
1645639940000|2022-02-23 18:12:20|7026.2|7020.2|7028.7|7022.7|7029.2|7023.2|7026.2|7020.2|1
1645639950000|2022-02-23 18:12:30|7029.2|7023.2|7028.2|7022.2|7029.2|7023.2|7028.2|7022.2|0
1645639960000|2022-02-23 18:12:40|7028.7|7022.7|7026.2|7020.2|7028.7|7022.7|7025.7|7019.7|3
1645639970000|2022-02-23 18:12:50|7026.7|7020.7|7027.2|7021.2|7027.2|7021.2|7026.2|7020.2|0
1645639980000|2022-02-23 18:13:00|7026.2|7020.2|7030.2|7024.2|7030.2|7024.2|7026.2|7020.2|168
1645639990000|2022-02-23 18:13:10|7030.7|7024.7|7030.7|7024.7|7032.2|7026.2|7030.7|7024.7|0
1645640000000|2022-02-23 18:13:20|7030.2|7024.2|7030.2|7024.2|7030.7|7024.7|7029.2|7023.2|0
1645640010000|2022-02-23 18:13:30|7031.2|7025.2|7032.2|7026.2|7032.2|7026.2|7029.7|7023.7|0
1645640020000|2022-02-23 18:13:40|7032.7|7026.7|7032.2|7026.2|7033.2|7027.2|7032.2|7026.2|2
1645640030000|2022-02-23 18:13:50|7031.7|7025.7|7032.7|7026.7|7032.7|7026.7|7031.7|7025.7|0
1645640040000|2022-02-23 18:14:00|7031.3|7025.3|7029.2|7023.2|7032.2|7026.2|7028.2|7022.2|2
1645640050000|2022-02-23 18:14:10|7030.2|7024.2|7030.2|7024.2|7030.7|7024.7|7028.2|7022.2|1
1645640060000|2022-02-23 18:14:20|7028.2|7022.2|7029.2|7023.2|7029.7|7023.7|7027.7|7021.7|0
1645640070000|2022-02-23 18:14:30|7029.3|7023.3|7029.2|7023.2|7030.7|7024.7|7028.7|7022.7|3
1645640080000|2022-02-23 18:14:40|7029.7|7023.7|7030.2|7024.2|7031.2|7025.2|7029.2|7023.2|0
1645640090000|2022-02-23 18:14:50|7031.2|7025.2|7030.7|7024.7|7032.7|7026.7|7030.7|7024.7|0
1645640100000|2022-02-23 18:15:00|7031.2|7025.2|7030.2|7024.2|7031.7|7025.7|7028.7|7022.7|1
1645640110000|2022-02-23 18:15:10|7030.7|7024.7|7031.2|7025.2|7031.2|7025.2|7030.3|7024.3|0
1645640120000|2022-02-23 18:15:20|7030.3|7024.3|7029.7|7023.7|7031.2|7025.2|7029.7|7023.7|0
1645640130000|2022-02-23 18:15:30|7029.2|7023.2|7028.2|7022.2|7030.2|7024.2|7028.2|7022.2|3
1645640140000|2022-02-23 18:15:40|7029.3|7023.3|7028.3|7022.3|7029.3|7023.3|7027.3|7021.3|20
1645640150000|2022-02-23 18:15:50|7029.3|7023.3|7027.3|7021.3|7030.3|7024.3|7027.3|7021.3|3
1645640160000|2022-02-23 18:16:00|7026.8|7020.8|7028.3|7022.3|7029.3|7023.3|7026.8|7020.8|2
1645640170000|2022-02-23 18:16:10|7029.3|7023.3|7029.3|7023.3|7030.3|7024.3|7029.3|7023.3|39
1645640180000|2022-02-23 18:16:20|7030.3|7024.3|7031.3|7025.3|7031.8|7025.8|7030.3|7024.3|0
1645640190000|2022-02-23 18:16:30|7032.8|7026.8|7034.8|7028.8|7034.8|7028.8|7031.8|7025.8|1
1645640200000|2022-02-23 18:16:40|7035.3|7029.3|7032.8|7026.8|7035.3|7029.3|7032.3|7026.3|1
1645640210000|2022-02-23 18:16:50|7033.8|7027.8|7031.8|7025.8|7033.8|7027.8|7031.8|7025.8|53
1645640220000|2022-02-23 18:17:00|7032.3|7026.3|7032.8|7026.8|7033.3|7027.3|7031.8|7025.8|0
1645640230000|2022-02-23 18:17:10|7032.3|7026.3|7032.3|7026.3|7032.3|7026.3|7030.8|7024.8|46
1645640240000|2022-02-23 18:17:20|7032.8|7026.8|7033.8|7027.8|7033.8|7027.8|7032.3|7026.3|5
1645640250000|2022-02-23 18:17:30|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|0
1645640260000|2022-02-23 18:17:40|7032.8|7026.8|7032.8|7026.8|7032.8|7026.8|7032.8|7026.8|0
1645640270000|2022-02-23 18:17:50|7033.3|7027.3|7033.3|7027.3|7033.8|7027.8|7033.3|7027.3|0
1645640280000|2022-02-23 18:18:00|7034.2|7028.2|7033.3|7027.3|7034.3|7028.3|7033.3|7027.3|3
1645640290000|2022-02-23 18:18:10|7032.8|7026.8|7032.8|7026.8|7033.3|7027.3|7032.8|7026.8|0
1645640300000|2022-02-23 18:18:20|7032.3|7026.3|7030.8|7024.8|7032.3|7026.3|7030.3|7024.3|0
1645640310000|2022-02-23 18:18:30|7030.3|7024.3|7031.3|7025.3|7031.3|7025.3|7029.3|7023.3|0
1645640320000|2022-02-23 18:18:40|7030.3|7024.3|7031.3|7025.3|7031.3|7025.3|7030.3|7024.3|172
1645640330000|2022-02-23 18:18:50|7030.8|7024.8|7030.3|7024.3|7030.8|7024.8|7029.8|7023.8|3
1645640340000|2022-02-23 18:19:00|7029.8|7023.8|7029.3|7023.3|7030.3|7024.3|7028.3|7022.3|84
1645640350000|2022-02-23 18:19:10|7029.8|7023.8|7027.8|7021.8|7029.8|7023.8|7027.8|7021.8|1
1645640360000|2022-02-23 18:19:20|7026.8|7020.8|7028.3|7022.3|7028.3|7022.3|7026.8|7020.8|1
1645640370000|2022-02-23 18:19:30|7027.3|7021.3|7028.3|7022.3|7028.3|7022.3|7027.3|7021.3|0
1645640380000|2022-02-23 18:19:40|7027.8|7021.8|7028.3|7022.3|7028.3|7022.3|7027.3|7021.3|92
1645640390000|2022-02-23 18:19:50|7028.8|7022.8|7027.3|7021.3|7028.8|7022.8|7027.3|7021.3|0
1645640400000|2022-02-23 18:20:00|7028.3|7022.3|7026.3|7020.3|7028.3|7022.3|7026.3|7020.3|0
1645640410000|2022-02-23 18:20:10|7026.8|7020.8|7024.8|7018.8|7026.8|7020.8|7024.8|7018.8|0
1645640420000|2022-02-23 18:20:20|7026.3|7020.3|7024.3|7018.3|7026.3|7020.3|7024.3|7018.3|1
1645640430000|2022-02-23 18:20:30|7023.8|7017.8|7025.8|7019.8|7025.8|7019.8|7023.8|7017.8|6
1645640440000|2022-02-23 18:20:40|7026.3|7020.3|7029.8|7023.8|7029.8|7023.8|7026.3|7020.3|0
1645640450000|2022-02-23 18:20:50|7030.3|7024.3|7031.3|7025.3|7031.8|7025.8|7029.8|7023.8|0
1645640460000|2022-02-23 18:21:00|7030.8|7024.8|7030.8|7024.8|7031.3|7025.3|7029.8|7023.8|0
1645640470000|2022-02-23 18:21:10|7031.3|7025.3|7030.8|7024.8|7032.3|7026.3|7030.8|7024.8|0
1645640480000|2022-02-23 18:21:20|7031.3|7025.3|7028.8|7022.8|7031.3|7025.3|7028.8|7022.8|2
1645640490000|2022-02-23 18:21:30|7028.3|7022.3|7030.8|7024.8|7030.8|7024.8|7028.3|7022.3|3
1645640500000|2022-02-23 18:21:40|7029.8|7023.8|7030.8|7024.8|7031.8|7025.8|7029.8|7023.8|1
1645640510000|2022-02-23 18:21:50|7031.3|7025.3|7031.3|7025.3|7031.8|7025.8|7030.8|7024.8|0
1645640520000|2022-02-23 18:22:00|7030.8|7024.8|7031.3|7025.3|7031.3|7025.3|7030.8|7024.8|0
1645640530000|2022-02-23 18:22:10|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|114
1645640540000|2022-02-23 18:22:20|7031.3|7025.3|7030.3|7024.3|7031.3|7025.3|7029.3|7023.3|4
1645640550000|2022-02-23 18:22:30|7029.8|7023.8|7032.3|7026.3|7032.3|7026.3|7029.8|7023.8|32
1645640560000|2022-02-23 18:22:40|7031.8|7025.8|7030.8|7024.8|7031.8|7025.8|7030.8|7024.8|65
1645640570000|2022-02-23 18:22:50|7031.3|7025.3|7030.3|7024.3|7031.3|7025.3|7028.8|7022.8|5
1645640580000|2022-02-23 18:23:00|7029.3|7023.3|7030.3|7024.3|7030.3|7024.3|7029.3|7023.3|0
1645640590000|2022-02-23 18:23:10|7029.8|7023.8|7031.3|7025.3|7031.8|7025.8|7029.3|7023.3|4
1645640600000|2022-02-23 18:23:20|7031.8|7025.8|7032.8|7026.8|7032.8|7026.8|7031.3|7025.3|0
1645640610000|2022-02-23 18:23:30|7032.3|7026.3|7032.8|7026.8|7033.3|7027.3|7032.3|7026.3|1
1645640620000|2022-02-23 18:23:40|7032.3|7026.3|7031.8|7025.8|7032.3|7026.3|7031.8|7025.8|1
1645640630000|2022-02-23 18:23:50|7032.3|7026.3|7031.8|7025.8|7032.3|7026.3|7031.3|7025.3|0
1645640640000|2022-02-23 18:24:00|7030.8|7024.8|7030.3|7024.3|7031.3|7025.3|7030.3|7024.3|0
1645640650000|2022-02-23 18:24:10|7031.3|7025.3|7031.3|7025.3|7031.3|7025.3|7030.3|7024.3|0
1645640660000|2022-02-23 18:24:20|7030.8|7024.8|7031.3|7025.3|7031.8|7025.8|7030.8|7024.8|0
1645640670000|2022-02-23 18:24:30|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|0
1645640680000|2022-02-23 18:24:40|7031.3|7025.3|7031.3|7025.3|7031.3|7025.3|7031.3|7025.3|0
1645640690000|2022-02-23 18:24:50|7030.8|7024.8|7031.8|7025.8|7032.3|7026.3|7030.8|7024.8|0
1645640700000|2022-02-23 18:25:00|7032.3|7026.3|7032.3|7026.3|7032.3|7026.3|7031.3|7025.3|1
1645640710000|2022-02-23 18:25:10|||||||||1
1645640730000|2022-02-23 18:25:30|7032.8|7026.8|7032.8|7026.8|7032.8|7026.8|7032.8|7026.8|0
1645640740000|2022-02-23 18:25:40|7031.8|7025.8|7032.3|7026.3|7032.3|7026.3|7031.8|7025.8|0
1645640760000|2022-02-23 18:26:00|7032.8|7026.8|7031.3|7025.3|7032.8|7026.8|7031.3|7025.3|4
1645640770000|2022-02-23 18:26:10|7030.3|7024.3|7030.3|7024.3|7031.3|7025.3|7030.3|7024.3|5
1645640780000|2022-02-23 18:26:20|7030.8|7024.8|7031.3|7025.3|7031.3|7025.3|7030.3|7024.3|0
1645640790000|2022-02-23 18:26:30|7032.3|7026.3|7035.8|7029.8|7036.3|7030.3|7031.8|7025.8|1
1645640800000|2022-02-23 18:26:40|7036.3|7030.3|7036.3|7030.3|7036.8|7030.8|7035.8|7029.8|0
1645640810000|2022-02-23 18:26:50|7035.8|7029.8|7034.8|7028.8|7035.8|7029.8|7034.8|7028.8|3
1645640820000|2022-02-23 18:27:00|7035.8|7029.8|7034.8|7028.8|7035.8|7029.8|7034.8|7028.8|0
1645640830000|2022-02-23 18:27:10|7035.3|7029.3|7035.8|7029.8|7035.8|7029.8|7034.8|7028.8|0
1645640840000|2022-02-23 18:27:20|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|7034.8|7028.8|0
1645640850000|2022-02-23 18:27:30|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.3|7028.3|0
1645640860000|2022-02-23 18:27:40|7034.3|7028.3|7033.8|7027.8|7034.3|7028.3|7033.8|7027.8|0
1645640870000|2022-02-23 18:27:50|||||||||2
1645640880000|2022-02-23 18:28:00|7034.8|7028.8|7034.3|7028.3|7035.3|7029.3|7034.3|7028.3|0
1645640890000|2022-02-23 18:28:10|7034.8|7028.8|7035.3|7029.3|7035.3|7029.3|7033.8|7027.8|3
1645640900000|2022-02-23 18:28:20|7035.8|7029.8|7036.3|7030.3|7036.3|7030.3|7035.3|7029.3|1
1645640910000|2022-02-23 18:28:30|7035.8|7029.8|7034.3|7028.3|7035.8|7029.8|7034.3|7028.3|0
1645640920000|2022-02-23 18:28:40|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|1
1645640940000|2022-02-23 18:29:00|7036.3|7030.3|7034.3|7028.3|7036.3|7030.3|7034.3|7028.3|4
1645640950000|2022-02-23 18:29:10|7033.8|7027.8|7029.3|7023.3|7033.8|7027.8|7029.3|7023.3|0
1645640960000|2022-02-23 18:29:20|7030.3|7024.3|7029.3|7023.3|7030.3|7024.3|7027.8|7021.8|3
1645640970000|2022-02-23 18:29:30|7028.8|7022.8|7032.3|7026.3|7033.8|7027.8|7028.8|7022.8|1
1645640980000|2022-02-23 18:29:40|7032.8|7026.8|7033.8|7027.8|7033.8|7027.8|7032.3|7026.3|0
1645640990000|2022-02-23 18:29:50|7033.3|7027.3|7034.8|7028.8|7034.8|7028.8|7033.3|7027.3|1
1645641000000|2022-02-23 18:30:00|7035.3|7029.3|7033.8|7027.8|7035.3|7029.3|7033.8|7027.8|0
1645641010000|2022-02-23 18:30:10|7034.3|7028.3|7036.8|7030.8|7036.8|7030.8|7033.3|7027.3|3
1645641020000|2022-02-23 18:30:20|7036.3|7030.3|7037.8|7031.8|7039.3|7033.3|7035.8|7029.8|1
1645641030000|2022-02-23 18:30:30|7038.3|7032.3|7037.8|7031.8|7038.8|7032.8|7037.3|7031.3|2
1645641040000|2022-02-23 18:30:40|7038.8|7032.8|7036.8|7030.8|7038.8|7032.8|7036.8|7030.8|10
1645641050000|2022-02-23 18:30:50|7041.3|7035.3|7039.3|7033.3|7041.3|7035.3|7039.3|7033.3|5
1645641060000|2022-02-23 18:31:00|7040.3|7034.3|7039.3|7033.3|7040.3|7034.3|7038.8|7032.8|2
1645641070000|2022-02-23 18:31:10|7038.8|7032.8|7036.8|7030.8|7038.8|7032.8|7034.8|7028.8|1
1645641080000|2022-02-23 18:31:20|7036.3|7030.3|7037.8|7031.8|7038.3|7032.3|7036.3|7030.3|11
1645641090000|2022-02-23 18:31:30|7037.3|7031.3|7036.3|7030.3|7038.8|7032.8|7035.8|7029.8|12
1645641100000|2022-02-23 18:31:40|7036.8|7030.8|7035.8|7029.8|7036.8|7030.8|7034.8|7028.8|12
1645641110000|2022-02-23 18:31:50|7035.3|7029.3|7034.3|7028.3|7035.8|7029.8|7034.3|7028.3|16
1645641120000|2022-02-23 18:32:00|7033.8|7027.8|7036.3|7030.3|7036.3|7030.3|7033.8|7027.8|4
1645641130000|2022-02-23 18:32:10|7035.8|7029.8|7036.3|7030.3|7037.3|7031.3|7035.8|7029.8|0
1645641140000|2022-02-23 18:32:20|7036.8|7030.8|7036.8|7030.8|7037.3|7031.3|7036.3|7030.3|0
1645641150000|2022-02-23 18:32:30|7035.8|7029.8|7036.8|7030.8|7037.3|7031.3|7035.8|7029.8|25
1645641160000|2022-02-23 18:32:40|7037.8|7031.8|7038.3|7032.3|7039.8|7033.8|7037.3|7031.3|4
1645641170000|2022-02-23 18:32:50|7037.8|7031.8|7037.3|7031.3|7038.3|7032.3|7035.8|7029.8|1
1645641180000|2022-02-23 18:33:00|7038.7|7032.7|7038.3|7032.3|7038.7|7032.7|7036.3|7030.3|1
1645641190000|2022-02-23 18:33:10|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|1
1645641200000|2022-02-23 18:33:20|7040.8|7034.8|7040.3|7034.3|7042.8|7036.8|7040.3|7034.3|9
1645641210000|2022-02-23 18:33:30|7039.8|7033.8|7037.8|7031.8|7039.8|7033.8|7037.3|7031.3|4
1645641220000|2022-02-23 18:33:40|7037.3|7031.3|7037.8|7031.8|7039.8|7033.8|7037.3|7031.3|1
1645641230000|2022-02-23 18:33:50|7038.8|7032.8|7038.3|7032.3|7038.8|7032.8|7038.3|7032.3|0
1645641240000|2022-02-23 18:34:00|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7037.3|7031.3|5
1645641250000|2022-02-23 18:34:10|7037.8|7031.8|7038.8|7032.8|7038.8|7032.8|7037.3|7031.3|0
1645641260000|2022-02-23 18:34:20|7038.3|7032.3|7037.8|7031.8|7038.3|7032.3|7037.8|7031.8|0
1645641270000|2022-02-23 18:34:30|7038.3|7032.3|7038.8|7032.8|7038.8|7032.8|7038.3|7032.3|0
1645641280000|2022-02-23 18:34:40|7037.8|7031.8|7038.8|7032.8|7038.8|7032.8|7037.8|7031.8|0
1645641290000|2022-02-23 18:34:50|7038.3|7032.3|7042.3|7036.3|7042.7|7036.7|7038.3|7032.3|8
1645641300000|2022-02-23 18:35:00|7041.8|7035.8|7041.3|7035.3|7042.7|7036.7|7041.3|7035.3|1
1645641310000|2022-02-23 18:35:10|7041.8|7035.8|7042.3|7036.3|7042.8|7036.8|7041.3|7035.3|0
1645641320000|2022-02-23 18:35:20|7041.8|7035.8|7044.8|7038.8|7045.3|7039.3|7041.8|7035.8|3
1645641330000|2022-02-23 18:35:30|7045.3|7039.3|7048.3|7042.3|7048.3|7042.3|7044.8|7038.8|10
1645641340000|2022-02-23 18:35:40|7047.8|7041.8|7048.8|7042.8|7049.3|7043.3|7047.3|7041.3|27
1645641350000|2022-02-23 18:35:50|7048.3|7042.3|7047.7|7041.7|7049.7|7043.7|7047.7|7041.7|242
1645641360000|2022-02-23 18:36:00|7047.2|7041.2|7046.2|7040.2|7047.7|7041.7|7044.2|7038.2|28
1645641370000|2022-02-23 18:36:10|7046.7|7040.7|7046.2|7040.2|7048.2|7042.2|7046.2|7040.2|22
1645641380000|2022-02-23 18:36:20|7047.2|7041.2|7047.2|7041.2|7047.7|7041.7|7046.7|7040.7|1
1645641390000|2022-02-23 18:36:30|7046.7|7040.7|7047.7|7041.7|7049.2|7043.2|7046.7|7040.7|0
1645641400000|2022-02-23 18:36:40|7047.2|7041.2|7047.2|7041.2|7048.7|7042.7|7046.7|7040.7|0
1645641410000|2022-02-23 18:36:50|7042.7|7036.7|7041.2|7035.2|7042.7|7036.7|7041.2|7035.2|1
1645641420000|2022-02-23 18:37:00|7040.7|7034.7|7041.2|7035.2|7043.7|7037.7|7040.2|7034.2|20
1645641430000|2022-02-23 18:37:10|7041.7|7035.7|7042.2|7036.2|7043.2|7037.2|7040.7|7034.7|9
1645641440000|2022-02-23 18:37:20|7041.7|7035.7|7042.2|7036.2|7042.2|7036.2|7041.2|7035.2|4
1645641450000|2022-02-23 18:37:30|7042.7|7036.7|7041.7|7035.7|7042.7|7036.7|7041.2|7035.2|0
1645641460000|2022-02-23 18:37:40|7042.2|7036.2|7039.7|7033.7|7042.2|7036.2|7039.7|7033.7|8
1645641470000|2022-02-23 18:37:50|7040.2|7034.2|7040.2|7034.2|7040.7|7034.7|7039.7|7033.7|0
1645641480000|2022-02-23 18:38:00|7039.7|7033.7|7039.2|7033.2|7040.7|7034.7|7038.7|7032.7|1
1645641490000|2022-02-23 18:38:10|7039.7|7033.7|7038.2|7032.2|7039.7|7033.7|7037.7|7031.7|2
1645641500000|2022-02-23 18:38:20|7038.7|7032.7|7038.2|7032.2|7039.7|7033.7|7037.7|7031.7|3
1645641510000|2022-02-23 18:38:30|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.2|7032.2|2
1645641520000|2022-02-23 18:38:40|7038.2|7032.2|7038.2|7032.2|7039.2|7033.2|7038.2|7032.2|0
1645641530000|2022-02-23 18:38:50|7038.7|7032.7|7039.2|7033.2|7039.7|7033.7|7037.7|7031.7|0
1645641540000|2022-02-23 18:39:00|7038.7|7032.7|7040.7|7034.7|7041.2|7035.2|7038.7|7032.7|0
1645641560000|2022-02-23 18:39:20|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|0
1645641570000|2022-02-23 18:39:30|7040.7|7034.7|7041.2|7035.2|7041.7|7035.7|7040.7|7034.7|0
1645641580000|2022-02-23 18:39:40|7040.7|7034.7|7041.2|7035.2|7041.2|7035.2|7040.2|7034.2|0
1645641590000|2022-02-23 18:39:50|7040.7|7034.7|7041.2|7035.2|7041.7|7035.7|7040.7|7034.7|5
1645641600000|2022-02-23 18:40:00|7040.2|7034.2|7040.2|7034.2|7041.2|7035.2|7040.2|7034.2|0
1645641610000|2022-02-23 18:40:10|7039.7|7033.7|7041.2|7035.2|7041.2|7035.2|7039.2|7033.2|2
1645641630000|2022-02-23 18:40:30|7040.7|7034.7|7042.2|7036.2|7042.2|7036.2|7040.7|7034.7|9
1645641640000|2022-02-23 18:40:40|7042.7|7036.7|7042.2|7036.2|7042.7|7036.7|7041.7|7035.7|11
1645641650000|2022-02-23 18:40:50|||||||||1
1645641660000|2022-02-23 18:41:00|7040.7|7034.7|7040.7|7034.7|7041.2|7035.2|7040.7|7034.7|1
1645641670000|2022-02-23 18:41:10|7040.2|7034.2|7040.2|7034.2|7040.7|7034.7|7039.7|7033.7|3
1645641680000|2022-02-23 18:41:20|7039.7|7033.7|7040.7|7034.7|7040.7|7034.7|7039.2|7033.2|0
1645641690000|2022-02-23 18:41:30|7040.2|7034.2|7041.7|7035.7|7041.7|7035.7|7040.2|7034.2|10
1645641700000|2022-02-23 18:41:40|7040.7|7034.7|7040.7|7034.7|7041.2|7035.2|7039.7|7033.7|5
1645641710000|2022-02-23 18:41:50|7040.2|7034.2|7039.7|7033.7|7041.2|7035.2|7039.7|7033.7|0
1645641720000|2022-02-23 18:42:00|7040.2|7034.2|7036.2|7030.2|7040.2|7034.2|7036.2|7030.2|14
1645641730000|2022-02-23 18:42:10|7037.2|7031.2|7036.2|7030.2|7037.2|7031.2|7035.7|7029.7|5
1645641740000|2022-02-23 18:42:20|7036.7|7030.7|7036.2|7030.2|7036.7|7030.7|7036.2|7030.2|2
1645641750000|2022-02-23 18:42:30|7035.7|7029.7|7034.2|7028.2|7035.7|7029.7|7034.2|7028.2|1
1645641760000|2022-02-23 18:42:40|7033.7|7027.7|7034.2|7028.2|7034.2|7028.2|7033.7|7027.7|2
1645641770000|2022-02-23 18:42:50|7033.7|7027.7|7033.2|7027.2|7033.7|7027.7|7033.2|7027.2|38
1645641780000|2022-02-23 18:43:00|7033.7|7027.7|7034.7|7028.7|7034.7|7028.7|7033.2|7027.2|0
1645641810000|2022-02-23 18:43:30|7035.2|7029.2|7034.7|7028.7|7035.7|7029.7|7034.7|7028.7|2
1645641820000|2022-02-23 18:43:40|7035.2|7029.2|7034.7|7028.7|7035.7|7029.7|7034.7|7028.7|0
1645641830000|2022-02-23 18:43:50|7034.2|7028.2|7033.2|7027.2|7034.2|7028.2|7032.7|7026.7|32
1645641840000|2022-02-23 18:44:00|7033.7|7027.7|7032.7|7026.7|7033.7|7027.7|7032.7|7026.7|10
1645641850000|2022-02-23 18:44:10|7033.2|7027.2|7033.2|7027.2|7033.2|7027.2|7032.7|7026.7|0
1645641860000|2022-02-23 18:44:20|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|0
1645641870000|2022-02-23 18:44:30|7034.7|7028.7|7036.2|7030.2|7036.2|7030.2|7034.7|7028.7|6
1645641880000|2022-02-23 18:44:40|7036.7|7030.7|7036.2|7030.2|7037.7|7031.7|7035.7|7029.7|2
1645641890000|2022-02-23 18:44:50|7035.7|7029.7|7033.2|7027.2|7035.7|7029.7|7033.2|7027.2|0
1645641900000|2022-02-23 18:45:00|7032.7|7026.7|7033.7|7027.7|7033.7|7027.7|7032.7|7026.7|24
1645641910000|2022-02-23 18:45:10|7033.2|7027.2|7034.2|7028.2|7034.2|7028.2|7032.7|7026.7|7
1645641920000|2022-02-23 18:45:20|7033.7|7027.7|7034.7|7028.7|7034.7|7028.7|7033.7|7027.7|2
1645641930000|2022-02-23 18:45:30|7033.2|7027.2|7034.2|7028.2|7034.2|7028.2|7033.2|7027.2|0
1645641940000|2022-02-23 18:45:40|7033.7|7027.7|7035.7|7029.7|7035.7|7029.7|7033.7|7027.7|2
1645641950000|2022-02-23 18:45:50|7036.2|7030.2|7038.2|7032.2|7038.2|7032.2|7036.2|7030.2|40
1645641960000|2022-02-23 18:46:00|7038.7|7032.7|7041.7|7035.7|7041.7|7035.7|7038.7|7032.7|1
1645641970000|2022-02-23 18:46:10|7041.2|7035.2|7040.7|7034.7|7042.2|7036.2|7040.7|7034.7|55
1645641980000|2022-02-23 18:46:20|7041.2|7035.2|7042.2|7036.2|7042.7|7036.7|7041.2|7035.2|0
1645641990000|2022-02-23 18:46:30|7042.7|7036.7|7042.2|7036.2|7042.7|7036.7|7042.2|7036.2|9
1645642000000|2022-02-23 18:46:40|7041.7|7035.7|7041.2|7035.2|7041.7|7035.7|7041.2|7035.2|0
1645642010000|2022-02-23 18:46:50|7042.2|7036.2|7041.7|7035.7|7042.2|7036.2|7041.2|7035.2|0
1645642020000|2022-02-23 18:47:00|7041.2|7035.2|7038.2|7032.2|7041.2|7035.2|7037.2|7031.2|2
1645642030000|2022-02-23 18:47:10|7038.7|7032.7|7037.2|7031.2|7038.7|7032.7|7037.2|7031.2|0
1645642040000|2022-02-23 18:47:20|7038.2|7032.2|7037.7|7031.7|7038.2|7032.2|7037.2|7031.2|2
1645642050000|2022-02-23 18:47:30|7038.2|7032.2|7036.2|7030.2|7038.2|7032.2|7036.2|7030.2|6
1645642060000|2022-02-23 18:47:40|7036.7|7030.7|7033.7|7027.7|7036.7|7030.7|7033.2|7027.2|1
1645642070000|2022-02-23 18:47:50|7033.2|7027.2|7034.2|7028.2|7034.7|7028.7|7032.2|7026.2|0
1645642080000|2022-02-23 18:48:00|7033.7|7027.7|7033.7|7027.7|7034.2|7028.2|7033.2|7027.2|1
1645642090000|2022-02-23 18:48:10|7034.2|7028.2|7034.2|7028.2|7034.2|7028.2|7034.2|7028.2|0
1645642100000|2022-02-23 18:48:20|7034.7|7028.7|7037.7|7031.7|7037.7|7031.7|7034.7|7028.7|0
1645642110000|2022-02-23 18:48:30|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7035.7|7029.7|0
1645642120000|2022-02-23 18:48:40|7037.2|7031.2|7036.2|7030.2|7037.2|7031.2|7036.2|7030.2|0
1645642130000|2022-02-23 18:48:50|7036.7|7030.7|7037.2|7031.2|7037.7|7031.7|7036.2|7030.2|0
1645642140000|2022-02-23 18:49:00|7038.2|7032.2|7038.2|7032.2|7039.7|7033.7|7038.2|7032.2|3
1645642150000|2022-02-23 18:49:10|7037.7|7031.7|7036.7|7030.7|7038.2|7032.2|7036.2|7030.2|2
1645642160000|2022-02-23 18:49:20|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|0
1645642170000|2022-02-23 18:49:30|7037.2|7031.2|7036.7|7030.7|7037.2|7031.2|7036.2|7030.2|0
1645642180000|2022-02-23 18:49:40|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|0
1645642190000|2022-02-23 18:49:50|7035.2|7029.2|7036.2|7030.2|7036.2|7030.2|7035.2|7029.2|0
1645642200000|2022-02-23 18:50:00|7035.7|7029.7|7036.2|7030.2|7036.7|7030.7|7034.7|7028.7|0
1645642210000|2022-02-23 18:50:10|7035.2|7029.2|7035.2|7029.2|7035.2|7029.2|7035.2|7029.2|101
1645642220000|2022-02-23 18:50:20|7035.7|7029.7|7036.2|7030.2|7038.7|7032.7|7035.7|7029.7|20
1645642230000|2022-02-23 18:50:30|7037.2|7031.2|7036.2|7030.2|7037.2|7031.2|7036.2|7030.2|0
1645642240000|2022-02-23 18:50:40|7036.7|7030.7|7039.7|7033.7|7039.7|7033.7|7036.7|7030.7|25
1645642250000|2022-02-23 18:50:50|7040.7|7034.7|7040.2|7034.2|7040.7|7034.7|7040.2|7034.2|9
1645642260000|2022-02-23 18:51:00|7040.7|7034.7|7040.7|7034.7|7041.2|7035.2|7040.2|7034.2|0
1645642270000|2022-02-23 18:51:10|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|0
1645642280000|2022-02-23 18:51:20|7040.7|7034.7|7040.7|7034.7|7040.7|7034.7|7040.7|7034.7|0
1645642290000|2022-02-23 18:51:30|7039.7|7033.7|7037.2|7031.2|7040.2|7034.2|7037.2|7031.2|29
1645642300000|2022-02-23 18:51:40|7038.2|7032.2|7037.2|7031.2|7038.2|7032.2|7035.2|7029.2|3
1645642310000|2022-02-23 18:51:50|7036.7|7030.7|7038.7|7032.7|7038.7|7032.7|7036.2|7030.2|1
1645642320000|2022-02-23 18:52:00|7039.2|7033.2|7037.7|7031.7|7039.2|7033.2|7036.2|7030.2|0
1645642330000|2022-02-23 18:52:10|7038.2|7032.2|7038.7|7032.7|7038.7|7032.7|7038.2|7032.2|0
1645642340000|2022-02-23 18:52:20|7038.2|7032.2|7037.2|7031.2|7038.7|7032.7|7036.7|7030.7|0
1645642350000|2022-02-23 18:52:30|7036.7|7030.7|7036.2|7030.2|7037.2|7031.2|7036.2|7030.2|0
1645642360000|2022-02-23 18:52:40|7036.7|7030.7|7037.2|7031.2|7037.2|7031.2|7036.2|7030.2|0
1645642370000|2022-02-23 18:52:50|7038.7|7032.7|7039.2|7033.2|7039.7|7033.7|7038.7|7032.7|1
1645642380000|2022-02-23 18:53:00|7039.7|7033.7|7039.2|7033.2|7039.7|7033.7|7039.2|7033.2|0
1645642390000|2022-02-23 18:53:10|7039.7|7033.7|7040.7|7034.7|7040.7|7034.7|7038.7|7032.7|136
1645642400000|2022-02-23 18:53:20|7040.2|7034.2|7039.8|7033.8|7040.2|7034.2|7038.7|7032.7|268
1645642410000|2022-02-23 18:53:30|7038.8|7032.8|7040.3|7034.3|7040.8|7034.8|7038.8|7032.8|1
1645642420000|2022-02-23 18:53:40|7041.3|7035.3|7040.8|7034.8|7041.3|7035.3|7040.8|7034.8|1
1645642430000|2022-02-23 18:53:50|7040.3|7034.3|7038.7|7032.7|7040.8|7034.8|7038.7|7032.7|18
1645642440000|2022-02-23 18:54:00|||||||||1
1645642460000|2022-02-23 18:54:20|7038.3|7032.3|7038.7|7032.7|7038.7|7032.7|7038.3|7032.3|0
1645642470000|2022-02-23 18:54:30|7038.3|7032.3|7038.7|7032.7|7038.7|7032.7|7038.3|7032.3|0
1645642480000|2022-02-23 18:54:40|7038.8|7032.8|7041.7|7035.7|7042.7|7036.7|7038.8|7032.8|0
1645642490000|2022-02-23 18:54:50|7041.2|7035.2|7042.2|7036.2|7042.2|7036.2|7041.2|7035.2|0
1645642500000|2022-02-23 18:55:00|7041.2|7035.2|7040.8|7034.8|7042.3|7036.3|7040.8|7034.8|0
1645642510000|2022-02-23 18:55:10|7041.2|7035.2|7041.2|7035.2|7041.7|7035.7|7041.2|7035.2|0
1645642520000|2022-02-23 18:55:20|7041.7|7035.7|7041.2|7035.2|7042.3|7036.3|7041.2|7035.2|2
1645642530000|2022-02-23 18:55:30|7042.2|7036.2|7041.2|7035.2|7042.2|7036.2|7041.2|7035.2|0
1645642540000|2022-02-23 18:55:40|7040.8|7034.8|7040.3|7034.3|7040.8|7034.8|7040.3|7034.3|0
1645642550000|2022-02-23 18:55:50|7041.2|7035.2|7041.2|7035.2|7041.2|7035.2|7040.7|7034.7|2
1645642560000|2022-02-23 18:56:00|7040.8|7034.8|7043.2|7037.2|7043.2|7037.2|7040.8|7034.8|3
1645642570000|2022-02-23 18:56:10|7042.3|7036.3|7042.3|7036.3|7043.2|7037.2|7041.8|7035.8|0
1645642580000|2022-02-23 18:56:20|7043.2|7037.2|7042.3|7036.3|7043.2|7037.2|7042.3|7036.3|9
1645642610000|2022-02-23 18:56:50|7042.2|7036.2|7041.2|7035.2|7042.2|7036.2|7041.2|7035.2|0
1645642620000|2022-02-23 18:57:00|7041.3|7035.3|7042.3|7036.3|7042.7|7036.7|7041.2|7035.2|2
1645642640000|2022-02-23 18:57:20|||||||||1
1645642650000|2022-02-23 18:57:30|7041.8|7035.8|7041.2|7035.2|7041.8|7035.8|7041.2|7035.2|1
1645642670000|2022-02-23 18:57:50|||||||||5
1645642680000|2022-02-23 18:58:00|7040.7|7034.7|7041.2|7035.2|7041.2|7035.2|7040.7|7034.7|1
1645642690000|2022-02-23 18:58:10|7040.7|7034.7|7040.7|7034.7|7040.7|7034.7|7040.2|7034.2|1
1645642700000|2022-02-23 18:58:20|7040.2|7034.2|7040.2|7034.2|7040.7|7034.7|7040.2|7034.2|0
1645642720000|2022-02-23 18:58:40|7041.2|7035.2|7042.7|7036.7|7042.7|7036.7|7041.2|7035.2|2
1645642730000|2022-02-23 18:58:50|7042.2|7036.2|7042.2|7036.2|7042.7|7036.7|7042.2|7036.2|2
1645642740000|2022-02-23 18:59:00|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|7
1645642750000|2022-02-23 18:59:10|7042.8|7036.8|7043.7|7037.7|7043.7|7037.7|7042.8|7036.8|2
1645642760000|2022-02-23 18:59:20|7042.2|7036.2|7043.2|7037.2|7043.2|7037.2|7042.2|7036.2|0
1645642770000|2022-02-23 18:59:30|7042.7|7036.7|7041.2|7035.2|7042.7|7036.7|7041.2|7035.2|14
1645642780000|2022-02-23 18:59:40|7041.7|7035.7|7041.2|7035.2|7041.7|7035.7|7041.2|7035.2|0
1645642790000|2022-02-23 18:59:50|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|1
1645642800000|2022-02-23 19:00:00|7039.7|7033.7|7039.7|7033.7|7040.2|7034.2|7037.8|7031.8|2
1645642810000|2022-02-23 19:00:10|7040.2|7034.2|7039.2|7033.2|7040.2|7034.2|7038.7|7032.7|1
1645642830000|2022-02-23 19:00:30|7038.2|7032.2|7038.7|7032.7|7038.7|7032.7|7037.7|7031.7|3
1645642840000|2022-02-23 19:00:40|7039.7|7033.7|7040.7|7034.7|7041.2|7035.2|7039.7|7033.7|0
1645642850000|2022-02-23 19:00:50|7039.7|7033.7|7038.2|7032.2|7039.7|7033.7|7038.2|7032.2|2
1645642860000|2022-02-23 19:01:00|7037.7|7031.7|7038.7|7032.7|7038.7|7032.7|7037.7|7031.7|5
1645642870000|2022-02-23 19:01:10|7037.7|7031.7|7037.7|7031.7|7038.7|7032.7|7037.7|7031.7|2
1645642880000|2022-02-23 19:01:20|7038.7|7032.7|7038.2|7032.2|7038.7|7032.7|7037.7|7031.7|0
1645642890000|2022-02-23 19:01:30|7037.7|7031.7|7038.7|7032.7|7038.7|7032.7|7037.7|7031.7|0
1645642900000|2022-02-23 19:01:40|7038.2|7032.2|7038.2|7032.2|7038.7|7032.7|7038.2|7032.2|0
1645642910000|2022-02-23 19:01:50|7037.7|7031.7|7038.7|7032.7|7038.7|7032.7|7037.7|7031.7|13
1645642920000|2022-02-23 19:02:00|7039.2|7033.2|7037.7|7031.7|7040.2|7034.2|7037.7|7031.7|4
1645642930000|2022-02-23 19:02:10|7036.7|7030.7|7037.2|7031.2|7038.2|7032.2|7036.7|7030.7|1
1645642940000|2022-02-23 19:02:20|7036.7|7030.7|7035.7|7029.7|7036.7|7030.7|7035.7|7029.7|0
1645642950000|2022-02-23 19:02:30|7036.7|7030.7|7036.2|7030.2|7037.2|7031.2|7035.7|7029.7|1
1645642960000|2022-02-23 19:02:40|7036.7|7030.7|7035.7|7029.7|7036.7|7030.7|7035.7|7029.7|0
1645642970000|2022-02-23 19:02:50|7036.2|7030.2|7036.2|7030.2|7037.2|7031.2|7036.2|7030.2|0
1645642980000|2022-02-23 19:03:00|7036.7|7030.7|7035.7|7029.7|7036.7|7030.7|7035.7|7029.7|1
1645642990000|2022-02-23 19:03:10|7036.7|7030.7|7036.2|7030.2|7037.7|7031.7|7035.7|7029.7|28
1645643000000|2022-02-23 19:03:20|7036.7|7030.7|7036.7|7030.7|7037.2|7031.2|7036.2|7030.2|2
1645643010000|2022-02-23 19:03:30|7037.2|7031.2|7037.2|7031.2|7037.7|7031.7|7036.7|7030.7|0
1645643020000|2022-02-23 19:03:40|7036.7|7030.7|7035.2|7029.2|7036.7|7030.7|7035.2|7029.2|1
1645643030000|2022-02-23 19:03:50|7034.7|7028.7|7035.2|7029.2|7035.2|7029.2|7033.7|7027.7|30
1645643040000|2022-02-23 19:04:00|7035.7|7029.7|7036.7|7030.7|7036.8|7030.8|7035.2|7029.2|3
1645643050000|2022-02-23 19:04:10|7036.3|7030.3|7036.2|7030.2|7037.2|7031.2|7035.8|7029.8|0
1645643060000|2022-02-23 19:04:20|7036.7|7030.7|7033.8|7027.8|7037.2|7031.2|7033.8|7027.8|8
1645643070000|2022-02-23 19:04:30|7031.8|7025.8|7031.8|7025.8|7032.7|7026.7|7031.8|7025.8|2
1645643080000|2022-02-23 19:04:40|7032.2|7026.2|7040.2|7034.2|7040.2|7034.2|7032.2|7026.2|11
1645643090000|2022-02-23 19:04:50|7039.8|7033.8|7040.3|7034.3|7040.3|7034.3|7038.7|7032.7|0
1645643100000|2022-02-23 19:05:00|7040.7|7034.7|7043.7|7037.7|7044.7|7038.7|7040.7|7034.7|22
1645643110000|2022-02-23 19:05:10|7041.7|7035.7|7041.2|7035.2|7041.7|7035.7|7041.2|7035.2|0
1645643120000|2022-02-23 19:05:20|7041.7|7035.7|7042.2|7036.2|7042.2|7036.2|7040.2|7034.2|0
1645643130000|2022-02-23 19:05:30|7041.7|7035.7|7040.2|7034.2|7041.7|7035.7|7039.7|7033.7|2
1645643140000|2022-02-23 19:05:40|7039.7|7033.7|7039.7|7033.7|7040.2|7034.2|7039.7|7033.7|0
1645643150000|2022-02-23 19:05:50|7040.2|7034.2|7040.7|7034.7|7040.7|7034.7|7039.7|7033.7|1
1645643160000|2022-02-23 19:06:00|||||||||32
1645643170000|2022-02-23 19:06:10|7039.7|7033.7|7039.2|7033.2|7039.7|7033.7|7038.2|7032.2|2
1645643180000|2022-02-23 19:06:20|7038.2|7032.2|7037.7|7031.7|7039.2|7033.2|7037.7|7031.7|0
1645643190000|2022-02-23 19:06:30|7038.7|7032.7|7038.2|7032.2|7038.7|7032.7|7037.7|7031.7|7
1645643200000|2022-02-23 19:06:40|7037.7|7031.7|7037.7|7031.7|7038.7|7032.7|7037.7|7031.7|22
1645643210000|2022-02-23 19:06:50|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.2|7032.2|2
1645643220000|2022-02-23 19:07:00|7038.2|7032.2|7039.7|7033.7|7041.7|7035.7|7038.2|7032.2|22
1645643230000|2022-02-23 19:07:10|7039.2|7033.2|7037.7|7031.7|7039.2|7033.2|7037.7|7031.7|11
1645643240000|2022-02-23 19:07:20|7038.2|7032.2|7037.7|7031.7|7038.2|7032.2|7037.7|7031.7|18
1645643260000|2022-02-23 19:07:40|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7037.7|7031.7|5
1645643270000|2022-02-23 19:07:50|7038.7|7032.7|7037.7|7031.7|7038.7|7032.7|7037.7|7031.7|0
1645643280000|2022-02-23 19:08:00|7038.2|7032.2|7037.7|7031.7|7038.2|7032.2|7037.7|7031.7|3
1645643290000|2022-02-23 19:08:10|7038.7|7032.7|7038.2|7032.2|7038.7|7032.7|7037.7|7031.7|5
1645643300000|2022-02-23 19:08:20|7038.7|7032.7|7039.2|7033.2|7039.7|7033.7|7038.2|7032.2|0
1645643310000|2022-02-23 19:08:30|7038.7|7032.7|7038.2|7032.2|7039.2|7033.2|7038.2|7032.2|0
1645643320000|2022-02-23 19:08:40|7037.7|7031.7|7035.2|7029.2|7037.7|7031.7|7035.2|7029.2|3
1645643330000|2022-02-23 19:08:50|7034.2|7028.2|7032.7|7026.7|7034.7|7028.7|7031.7|7025.7|4
1645643340000|2022-02-23 19:09:00|7033.2|7027.2|7033.7|7027.7|7033.7|7027.7|7031.7|7025.7|15
1645643350000|2022-02-23 19:09:10|7034.2|7028.2|7033.7|7027.7|7034.2|7028.2|7033.2|7027.2|1
1645643360000|2022-02-23 19:09:20|7034.2|7028.2|7034.2|7028.2|7034.7|7028.7|7034.2|7028.2|0
1645643370000|2022-02-23 19:09:30|7034.7|7028.7|7036.2|7030.2|7036.7|7030.7|7034.7|7028.7|1
1645643380000|2022-02-23 19:09:40|7036.7|7030.7|7035.7|7029.7|7036.7|7030.7|7035.7|7029.7|2
1645643390000|2022-02-23 19:09:50|7036.2|7030.2|7035.7|7029.7|7036.2|7030.2|7034.7|7028.7|3
1645643400000|2022-02-23 19:10:00|7036.7|7030.7|7037.2|7031.2|7038.2|7032.2|7035.7|7029.7|3
1645643410000|2022-02-23 19:10:10|7037.7|7031.7|7038.2|7032.2|7038.2|7032.2|7037.2|7031.2|0
1645643420000|2022-02-23 19:10:20|7039.2|7033.2|7040.7|7034.7|7042.2|7036.2|7039.2|7033.2|6
1645643430000|2022-02-23 19:10:30|7041.2|7035.2|7041.2|7035.2|7043.2|7037.2|7040.2|7034.2|6
1645643440000|2022-02-23 19:10:40|7040.7|7034.7|7041.7|7035.7|7041.7|7035.7|7040.7|7034.7|1
1645643450000|2022-02-23 19:10:50|7042.2|7036.2|7044.3|7038.3|7044.3|7038.3|7041.8|7035.8|13
1645643460000|2022-02-23 19:11:00|7043.8|7037.8|7047.8|7041.8|7047.8|7041.8|7043.8|7037.8|4
1645643470000|2022-02-23 19:11:10|7047.3|7041.3|7048.8|7042.8|7048.8|7042.8|7045.8|7039.8|2
1645643480000|2022-02-23 19:11:20|7048.3|7042.3|7040.8|7034.8|7048.3|7042.3|7040.8|7034.8|9
1645643490000|2022-02-23 19:11:30|7039.8|7033.8|7040.8|7034.8|7041.8|7035.8|7038.8|7032.8|118
1645643500000|2022-02-23 19:11:40|7040.3|7034.3|7040.8|7034.8|7040.8|7034.8|7038.8|7032.8|4
1645643510000|2022-02-23 19:11:50|7041.8|7035.8|7040.8|7034.8|7041.8|7035.8|7040.2|7034.2|2
1645643520000|2022-02-23 19:12:00|7041.8|7035.8|7041.3|7035.3|7042.3|7036.3|7039.8|7033.8|6
1645643530000|2022-02-23 19:12:10|7040.3|7034.3|7048.3|7042.3|7048.3|7042.3|7039.3|7033.3|7
1645643540000|2022-02-23 19:12:20|7048.7|7042.7|7049.8|7043.8|7050.8|7044.8|7048.3|7042.3|4
1645643550000|2022-02-23 19:12:30|7049.3|7043.3|7049.8|7043.8|7049.8|7043.8|7048.3|7042.3|4
1645643560000|2022-02-23 19:12:40|7049.3|7043.3|7050.8|7044.8|7051.7|7045.7|7049.3|7043.3|6
1645643570000|2022-02-23 19:12:50|7051.3|7045.3|7049.3|7043.3|7051.3|7045.3|7049.3|7043.3|19
1645643580000|2022-02-23 19:13:00|7049.8|7043.8|7055.3|7049.3|7056.3|7050.3|7049.8|7043.8|20
1645643590000|2022-02-23 19:13:10|7055.8|7049.8|7054.3|7048.3|7055.8|7049.8|7054.3|7048.3|22
1645643600000|2022-02-23 19:13:20|7053.8|7047.8|7049.8|7043.8|7054.3|7048.3|7049.8|7043.8|15
1645643610000|2022-02-23 19:13:30|7050.3|7044.3|7050.3|7044.3|7050.8|7044.8|7047.8|7041.8|5
1645643620000|2022-02-23 19:13:40|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|7047.8|7041.8|26
1645643630000|2022-02-23 19:13:50|7050.3|7044.3|7057.8|7051.8|7058.7|7052.7|7050.3|7044.3|48
1645643640000|2022-02-23 19:14:00|7060.3|7054.3|7059.8|7053.8|7060.8|7054.8|7055.8|7049.8|61
1645643650000|2022-02-23 19:14:10|7060.3|7054.3|7055.8|7049.8|7060.3|7054.3|7055.3|7049.3|42
1645643660000|2022-02-23 19:14:20|7056.8|7050.8|7058.3|7052.3|7059.8|7053.8|7056.8|7050.8|66
1645643670000|2022-02-23 19:14:30|7058.8|7052.8|7063.8|7057.8|7063.8|7057.8|7058.8|7052.8|81
1645643680000|2022-02-23 19:14:40|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|7062.3|7056.3|43
1645643690000|2022-02-23 19:14:50|7065.8|7059.8|7063.3|7057.3|7065.8|7059.8|7062.3|7056.3|38
1645643700000|2022-02-23 19:15:00|7060.8|7054.8|7054.8|7048.8|7061.8|7055.8|7054.3|7048.3|36
1645643710000|2022-02-23 19:15:10|7055.8|7049.8|7050.8|7044.8|7055.8|7049.8|7050.8|7044.8|27
1645643720000|2022-02-23 19:15:20|7051.3|7045.3|7050.3|7044.3|7054.8|7048.8|7050.3|7044.3|12
1645643730000|2022-02-23 19:15:30|7049.3|7043.3|7050.3|7044.3|7051.8|7045.8|7049.3|7043.3|0
1645643740000|2022-02-23 19:15:40|7048.8|7042.8|7055.3|7049.3|7055.3|7049.3|7048.8|7042.8|75
1645643750000|2022-02-23 19:15:50|7055.8|7049.8|7054.3|7048.3|7055.8|7049.8|7053.8|7047.8|4
1645643760000|2022-02-23 19:16:00|7049.8|7043.8|7050.3|7044.3|7050.8|7044.8|7049.8|7043.8|7
1645643770000|2022-02-23 19:16:10|7052.7|7046.7|7053.3|7047.3|7053.3|7047.3|7051.3|7045.3|19
1645643780000|2022-02-23 19:16:20|7052.3|7046.3|7055.8|7049.8|7055.8|7049.8|7052.3|7046.3|4
1645643790000|2022-02-23 19:16:30|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|7054.8|7048.8|0
1645643800000|2022-02-23 19:16:40|7055.8|7049.8|7054.8|7048.8|7055.8|7049.8|7054.8|7048.8|0
1645643810000|2022-02-23 19:16:50|7055.8|7049.8|7056.8|7050.8|7056.8|7050.8|7055.7|7049.7|2
1645643820000|2022-02-23 19:17:00|7056.3|7050.3|7055.7|7049.7|7057.8|7051.8|7055.3|7049.3|31
1645643830000|2022-02-23 19:17:10|7055.3|7049.3|7055.8|7049.8|7055.8|7049.8|7054.8|7048.8|13
1645643840000|2022-02-23 19:17:20|7057.2|7051.2|7055.8|7049.8|7057.2|7051.2|7055.7|7049.7|62
1645643850000|2022-02-23 19:17:30|7056.2|7050.2|7056.8|7050.8|7056.8|7050.8|7055.8|7049.8|2
1645643860000|2022-02-23 19:17:40|7057.8|7051.8|7057.3|7051.3|7057.8|7051.8|7057.3|7051.3|6
1645643870000|2022-02-23 19:17:50|7056.8|7050.8|7056.8|7050.8|7057.3|7051.3|7054.8|7048.8|0
1645643880000|2022-02-23 19:18:00|7057.3|7051.3|7057.3|7051.3|7058.8|7052.8|7057.3|7051.3|2
1645643890000|2022-02-23 19:18:10|7056.8|7050.8|7057.3|7051.3|7057.8|7051.8|7056.8|7050.8|0
1645643900000|2022-02-23 19:18:20|7057.8|7051.8|7057.8|7051.8|7058.3|7052.3|7056.8|7050.8|2
1645643910000|2022-02-23 19:18:30|7057.3|7051.3|7058.3|7052.3|7058.3|7052.3|7056.3|7050.3|3
1645643920000|2022-02-23 19:18:40|7057.3|7051.3|7057.3|7051.3|7057.8|7051.8|7056.8|7050.8|0
1645643930000|2022-02-23 19:18:50|7057.8|7051.8|7057.3|7051.3|7057.8|7051.8|7057.3|7051.3|0
1645643940000|2022-02-23 19:19:00|7057.8|7051.8|7057.8|7051.8|7058.3|7052.3|7057.3|7051.3|17
1645643950000|2022-02-23 19:19:10|7056.8|7050.8|7056.3|7050.3|7056.8|7050.8|7056.3|7050.3|5
1645643960000|2022-02-23 19:19:20|7057.3|7051.3|7056.8|7050.8|7057.3|7051.3|7056.3|7050.3|0
1645643970000|2022-02-23 19:19:30|7056.3|7050.3|7055.3|7049.3|7057.3|7051.3|7055.3|7049.3|4
1645643980000|2022-02-23 19:19:40|7055.8|7049.8|7057.3|7051.3|7057.3|7051.3|7054.8|7048.8|1
1645643990000|2022-02-23 19:19:50|7056.8|7050.8|7057.3|7051.3|7057.8|7051.8|7055.3|7049.3|33
1645664400000|2022-02-24 01:00:00|7070.2|7064.2|7066.2|7060.2|7072.2|7064.2|7062.8|7056.8|150
1645664410000|2022-02-24 01:00:10|7062.7|7056.7|7063.7|7053.7|7063.7|7057.2|7059.2|7051.7|244
1645664420000|2022-02-24 01:00:20|7063.2|7053.2|7063.2|7057.2|7063.2|7057.2|7058.2|7052.2|14
1645664430000|2022-02-24 01:00:30|7061.2|7055.2|7059.7|7053.7|7061.2|7055.2|7056.7|7050.7|25
1645664440000|2022-02-24 01:00:40|7058.2|7052.2|7055.7|7049.7|7059.7|7053.7|7055.2|7049.2|24
1645664450000|2022-02-24 01:00:50|7055.8|7049.8|7058.2|7052.2|7060.7|7054.7|7055.8|7049.8|18
1645664460000|2022-02-24 01:01:00|7057.7|7051.7|7055.2|7049.2|7059.2|7053.2|7054.7|7048.7|14
1645664470000|2022-02-24 01:01:10|7057.2|7051.2|7058.2|7052.2|7061.2|7055.2|7057.2|7051.2|23
1645664480000|2022-02-24 01:01:20|7057.7|7051.7|7059.7|7053.7|7059.7|7053.7|7057.7|7051.7|12
1645664490000|2022-02-24 01:01:30|7061.2|7055.2|7059.2|7053.2|7062.7|7056.7|7059.2|7053.2|11
1645664500000|2022-02-24 01:01:40|7059.7|7053.7|7059.2|7053.2|7059.7|7053.7|7057.7|7051.7|12
1645664510000|2022-02-24 01:01:50|7060.2|7054.2|7063.2|7057.2|7063.7|7057.7|7059.7|7053.7|12
1645664520000|2022-02-24 01:02:00|7063.7|7057.7|7062.7|7056.7|7063.7|7057.7|7061.7|7055.7|3
1645664530000|2022-02-24 01:02:10|7063.2|7057.2|7056.2|7050.2|7063.7|7057.7|7054.7|7048.7|17
1645664540000|2022-02-24 01:02:20|7058.2|7052.2|7058.7|7052.7|7058.7|7052.7|7057.2|7051.2|6
1645664550000|2022-02-24 01:02:30|7058.2|7052.2|7064.2|7058.2|7064.7|7058.7|7058.2|7052.2|10
1645664560000|2022-02-24 01:02:40|7063.7|7057.7|7064.2|7058.2|7064.2|7058.2|7062.7|7056.7|9
1645664570000|2022-02-24 01:02:50|7064.7|7058.7|7066.7|7060.7|7067.7|7061.7|7064.2|7058.2|2
1645664580000|2022-02-24 01:03:00|7062.7|7056.7|7064.2|7058.2|7065.7|7059.7|7062.7|7056.7|22
1645664590000|2022-02-24 01:03:10|7064.7|7058.7|7061.7|7055.7|7064.7|7058.7|7061.7|7055.7|21
1645664600000|2022-02-24 01:03:20|7062.2|7056.2|7068.2|7062.2|7070.2|7064.2|7062.2|7056.2|34
1645664610000|2022-02-24 01:03:30|7068.7|7062.7|7068.2|7062.2|7068.7|7062.7|7067.7|7061.7|6
1645664620000|2022-02-24 01:03:40|7068.7|7062.7|7072.7|7066.7|7072.7|7066.7|7068.7|7062.7|0
1645664630000|2022-02-24 01:03:50|7073.2|7067.2|7071.7|7065.7|7074.7|7068.7|7071.7|7065.7|8
1645664640000|2022-02-24 01:04:00|7070.7|7064.7|7074.2|7068.2|7074.7|7068.7|7070.7|7064.7|5
1645664650000|2022-02-24 01:04:10|7073.7|7067.7|7072.7|7066.7|7073.7|7067.7|7072.2|7066.2|1
1645664660000|2022-02-24 01:04:20|7072.2|7066.2|7074.7|7068.7|7074.7|7068.7|7072.2|7066.2|0
1645664670000|2022-02-24 01:04:30|7074.2|7068.2|7075.2|7069.2|7076.7|7070.7|7074.2|7068.2|3
1645664680000|2022-02-24 01:04:40|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|7074.2|7068.2|10
1645664690000|2022-02-24 01:04:50|7073.7|7067.7|7072.2|7066.2|7073.7|7067.7|7071.2|7065.2|3
1645664700000|2022-02-24 01:05:00|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7071.2|7065.2|3
1645664710000|2022-02-24 01:05:10|7073.2|7067.2|7071.7|7065.7|7073.2|7067.2|7071.2|7065.2|2
1645664720000|2022-02-24 01:05:20|7071.2|7065.2|7072.2|7066.2|7072.7|7066.7|7071.2|7065.2|0
1645664730000|2022-02-24 01:05:30|7071.7|7065.7|7072.2|7066.2|7072.2|7066.2|7071.2|7065.2|2
1645664740000|2022-02-24 01:05:40|7071.2|7065.2|7070.7|7064.7|7072.2|7066.2|7070.7|7064.7|1
1645664750000|2022-02-24 01:05:50|7071.2|7065.2|7070.2|7064.2|7071.2|7065.2|7069.7|7063.7|2
1645664760000|2022-02-24 01:06:00|7070.7|7064.7|7071.7|7065.7|7072.2|7066.2|7070.2|7064.2|5
1645664770000|2022-02-24 01:06:10|7072.2|7066.2|7073.7|7067.7|7073.7|7067.7|7072.2|7066.2|2
1645664780000|2022-02-24 01:06:20|7073.2|7067.2|7073.7|7067.7|7074.2|7068.2|7073.2|7067.2|3
1645664790000|2022-02-24 01:06:30|7074.2|7068.2|7072.7|7066.7|7074.2|7068.2|7071.7|7065.7|5
1645664800000|2022-02-24 01:06:40|7072.2|7066.2|7074.2|7068.2|7074.7|7068.7|7072.2|7066.2|9
1645664810000|2022-02-24 01:06:50|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|1
1645664820000|2022-02-24 01:07:00|7074.7|7068.7|7073.7|7067.7|7074.7|7068.7|7073.7|7067.7|0
1645664830000|2022-02-24 01:07:10|7073.2|7067.2|7074.2|7068.2|7074.7|7068.7|7071.7|7065.7|5
1645664840000|2022-02-24 01:07:20|7074.7|7068.7|7077.2|7071.2|7077.7|7071.7|7074.2|7068.2|6
1645664850000|2022-02-24 01:07:30|7077.7|7071.7|7082.7|7076.7|7082.7|7076.7|7077.2|7071.2|5
1645664860000|2022-02-24 01:07:40|7081.7|7075.7|7087.2|7081.2|7087.2|7081.2|7080.7|7074.7|10
1645664870000|2022-02-24 01:07:50|7086.7|7080.7|7089.2|7083.2|7090.2|7084.2|7085.7|7079.7|11
1645664880000|2022-02-24 01:08:00|7089.7|7083.7|7086.7|7080.7|7089.7|7083.7|7085.7|7079.7|15
1645664890000|2022-02-24 01:08:10|7086.2|7080.2|7086.7|7080.7|7086.7|7080.7|7086.2|7080.2|0
1645664900000|2022-02-24 01:08:20|7086.2|7080.2|7085.2|7079.2|7086.7|7080.7|7085.2|7079.2|2
1645664910000|2022-02-24 01:08:30|7085.7|7079.7|7085.2|7079.2|7085.7|7079.7|7085.2|7079.2|5
1645664920000|2022-02-24 01:08:40|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7085.2|7079.2|5
1645664930000|2022-02-24 01:08:50|7085.7|7079.7|7088.2|7082.2|7088.2|7082.2|7085.2|7079.2|2
1645664940000|2022-02-24 01:09:00|7088.7|7082.7|7089.2|7083.2|7089.2|7083.2|7088.7|7082.7|2
1645664950000|2022-02-24 01:09:10|7089.7|7083.7|7088.7|7082.7|7089.7|7083.7|7088.7|7082.7|10
1645664960000|2022-02-24 01:09:20|7089.2|7083.2|7089.7|7083.7|7089.7|7083.7|7089.2|7083.2|4
1645664970000|2022-02-24 01:09:30|7090.2|7084.2|7100.2|7094.2|7102.2|7096.2|7090.2|7084.2|60
1645664980000|2022-02-24 01:09:40|7098.7|7092.7|7097.7|7091.7|7098.7|7092.7|7096.7|7090.7|23
1645664990000|2022-02-24 01:09:50|7097.2|7091.2|7099.2|7093.2|7099.7|7093.7|7097.2|7091.2|20
1645665000000|2022-02-24 01:10:00|7098.7|7092.7|7098.2|7092.2|7098.7|7092.7|7096.2|7090.2|15
1645665010000|2022-02-24 01:10:10|7098.7|7092.7|7099.2|7093.2|7099.7|7093.7|7098.2|7092.2|4
1645665020000|2022-02-24 01:10:20|7099.7|7093.7|7101.7|7095.7|7101.7|7095.7|7099.2|7093.2|17
1645665030000|2022-02-24 01:10:30|7101.2|7095.2|7102.2|7096.2|7102.7|7096.7|7101.2|7095.2|3
1645665040000|2022-02-24 01:10:40|7102.7|7096.7|7103.2|7097.2|7103.2|7097.2|7102.2|7096.2|3
1645665050000|2022-02-24 01:10:50|7103.3|7097.3|7112.7|7106.7|7113.2|7107.2|7103.3|7097.3|43
1645665060000|2022-02-24 01:11:00|7112.2|7106.2|7109.7|7103.7|7112.7|7106.7|7109.7|7103.7|20
1645665070000|2022-02-24 01:11:10|7108.7|7102.7|7110.2|7104.2|7110.2|7104.2|7108.7|7102.7|2
1645665080000|2022-02-24 01:11:20|7109.7|7103.7|7113.2|7107.2|7113.7|7107.7|7107.7|7101.7|15
1645665090000|2022-02-24 01:11:30|7112.2|7106.2|7113.2|7107.2|7113.2|7107.2|7110.7|7104.7|6
1645665100000|2022-02-24 01:11:40|7112.2|7106.2|7112.2|7106.2|7112.7|7106.7|7112.2|7106.2|2
1645665110000|2022-02-24 01:11:50|7112.7|7106.7|7113.2|7107.2|7113.2|7107.2|7112.2|7106.2|1
1645665120000|2022-02-24 01:12:00|7112.2|7106.2|7112.2|7106.2|7113.2|7107.2|7112.2|7106.2|8
1645665130000|2022-02-24 01:12:10|7113.2|7107.2|7113.7|7107.7|7113.7|7107.7|7112.7|7106.7|12
1645665140000|2022-02-24 01:12:20|7114.7|7108.7|7116.2|7110.2|7117.2|7111.2|7114.7|7108.7|16
1645665150000|2022-02-24 01:12:30|7116.7|7110.7|7118.2|7112.2|7119.7|7113.7|7116.2|7110.2|5
1645665160000|2022-02-24 01:12:40|7118.7|7112.7|7117.2|7111.2|7119.2|7113.2|7114.2|7108.2|23
1645665170000|2022-02-24 01:12:50|7116.7|7110.7|7112.7|7106.7|7117.7|7111.7|7112.7|7106.7|80
1645665180000|2022-02-24 01:13:00|7112.2|7106.2|7109.2|7103.2|7113.7|7107.7|7109.2|7103.2|16
1645665190000|2022-02-24 01:13:10|7108.7|7102.7|7108.7|7102.7|7109.2|7103.2|7105.2|7099.2|13
1645665200000|2022-02-24 01:13:20|7108.2|7102.2|7108.7|7102.7|7109.2|7103.2|7107.7|7101.7|10
1645665210000|2022-02-24 01:13:30|7109.7|7103.7|7107.7|7101.7|7109.7|7103.7|7107.7|7101.7|2
1645665220000|2022-02-24 01:13:40|7107.2|7101.2|7098.7|7092.7|7107.7|7101.7|7098.2|7092.2|12
1645665230000|2022-02-24 01:13:50|7098.2|7092.2|7098.7|7092.7|7099.7|7093.7|7098.2|7092.2|5
1645665240000|2022-02-24 01:14:00|7099.2|7093.2|7095.2|7089.2|7099.2|7093.2|7093.7|7087.7|14
1645665250000|2022-02-24 01:14:10|7096.7|7090.7|7094.2|7088.2|7097.2|7091.2|7091.2|7085.2|6
1645665260000|2022-02-24 01:14:20|7092.2|7086.2|7091.7|7085.7|7094.2|7088.2|7091.2|7085.2|6
1645665270000|2022-02-24 01:14:30|7091.8|7085.8|7097.2|7091.2|7098.2|7092.2|7091.8|7085.8|20
1645665280000|2022-02-24 01:14:40|7098.2|7092.2|7100.2|7094.2|7100.2|7094.2|7098.2|7092.2|1
1645665290000|2022-02-24 01:14:50|7100.7|7094.7|7104.7|7098.7|7105.2|7099.2|7100.7|7094.7|4
1645665300000|2022-02-24 01:15:00|7103.7|7097.7|7106.7|7100.7|7106.7|7100.7|7103.7|7097.7|6
1645665310000|2022-02-24 01:15:10|7107.2|7101.2|7107.2|7101.2|7107.7|7101.7|7106.7|7100.7|2
1645665320000|2022-02-24 01:15:20|7108.7|7102.7|7109.2|7103.2|7110.2|7104.2|7108.7|7102.7|6
1645665330000|2022-02-24 01:15:30|7109.7|7103.7|7108.7|7102.7|7111.7|7105.7|7106.2|7100.2|25
1645665340000|2022-02-24 01:15:40|7108.2|7102.2|7105.2|7099.2|7108.2|7102.2|7105.2|7099.2|4
1645665350000|2022-02-24 01:15:50|7104.2|7098.2|7102.7|7096.7|7104.7|7098.7|7102.7|7096.7|2
1645665360000|2022-02-24 01:16:00|7103.2|7097.2|7103.2|7097.2|7103.7|7097.7|7103.2|7097.2|1
1645665370000|2022-02-24 01:16:10|7102.7|7096.7|7102.7|7096.7|7102.7|7096.7|7101.7|7095.7|0
1645665380000|2022-02-24 01:16:20|7103.2|7097.2|7102.2|7096.2|7103.7|7097.7|7102.2|7096.2|2
1645665390000|2022-02-24 01:16:30|7102.7|7096.7|7102.2|7096.2|7103.2|7097.2|7101.7|7095.7|0
1645665400000|2022-02-24 01:16:40|7101.7|7095.7|7102.7|7096.7|7102.7|7096.7|7101.7|7095.7|0
1645665410000|2022-02-24 01:16:50|7103.2|7097.2|7101.7|7095.7|7103.7|7097.7|7101.7|7095.7|2
1645665420000|2022-02-24 01:17:00|7101.2|7095.2|7101.7|7095.7|7103.2|7097.2|7101.2|7095.2|0
1645665430000|2022-02-24 01:17:10|7102.7|7096.7|7105.7|7099.7|7105.7|7099.7|7102.7|7096.7|0
1645665440000|2022-02-24 01:17:20|7106.7|7100.7|7109.7|7103.7|7110.2|7104.2|7106.7|7100.7|4
1645665450000|2022-02-24 01:17:30|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1645665460000|2022-02-24 01:17:40|7109.7|7103.7|7109.7|7103.7|7110.7|7104.7|7108.7|7102.7|1
1645665470000|2022-02-24 01:17:50|7110.7|7104.7|7109.7|7103.7|7110.7|7104.7|7108.7|7102.7|8
1645665480000|2022-02-24 01:18:00|7109.2|7103.2|7117.2|7111.2|7117.2|7111.2|7108.7|7102.7|16
1645665490000|2022-02-24 01:18:10|7118.2|7112.2|7117.2|7111.2|7118.7|7112.7|7117.2|7111.2|13
1645665500000|2022-02-24 01:18:20|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|2
1645665510000|2022-02-24 01:18:30|7118.7|7112.7|7118.7|7112.7|7119.2|7113.2|7117.7|7111.7|12
1645665520000|2022-02-24 01:18:40|7119.2|7113.2|7119.7|7113.7|7119.7|7113.7|7119.2|7113.2|17
1645665530000|2022-02-24 01:18:50|7117.7|7111.7|7116.2|7110.2|7117.7|7111.7|7116.2|7110.2|39
1645665540000|2022-02-24 01:19:00|7115.7|7109.7|7114.2|7108.2|7115.7|7109.7|7113.7|7107.7|14
1645665550000|2022-02-24 01:19:10|7113.7|7107.7|7116.7|7110.7|7117.2|7111.2|7113.7|7107.7|7
1645665560000|2022-02-24 01:19:20|7117.2|7111.2|7119.2|7113.2|7119.7|7113.7|7117.2|7111.2|5
1645665570000|2022-02-24 01:19:30|7117.7|7111.7|7119.7|7113.7|7121.2|7115.2|7117.7|7111.7|12
1645665580000|2022-02-24 01:19:40|7120.2|7114.2|7118.2|7112.2|7121.2|7115.2|7118.2|7112.2|7
1645665590000|2022-02-24 01:19:50|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|7117.2|7111.2|5
1645665600000|2022-02-24 01:20:00|7118.2|7112.2|7120.7|7114.7|7120.7|7114.7|7117.7|7111.7|5
1645665610000|2022-02-24 01:20:10|7119.7|7113.7|7122.2|7116.2|7122.7|7116.7|7119.7|7113.7|13
1645665620000|2022-02-24 01:20:20|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|12
1645665630000|2022-02-24 01:20:30|7123.2|7117.2|7124.2|7118.2|7124.2|7118.2|7123.2|7117.2|20
1645665640000|2022-02-24 01:20:40|7123.7|7117.7|7124.2|7118.2|7124.7|7118.7|7123.7|7117.7|11
1645665650000|2022-02-24 01:20:50|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|1
1645665660000|2022-02-24 01:21:00|7123.7|7117.7|7122.7|7116.7|7123.7|7117.7|7122.7|7116.7|9
1645665670000|2022-02-24 01:21:10|7122.2|7116.2|7121.7|7115.7|7122.2|7116.2|7121.7|7115.7|6
1645665680000|2022-02-24 01:21:20|7121.2|7115.2|7117.2|7111.2|7121.2|7115.2|7116.7|7110.7|3
1645665690000|2022-02-24 01:21:30|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|7115.7|7109.7|1
1645665700000|2022-02-24 01:21:40|7119.2|7113.2|7119.7|7113.7|7119.7|7113.7|7119.2|7113.2|0
1645665710000|2022-02-24 01:21:50|7119.2|7113.2|7119.7|7113.7|7119.7|7113.7|7118.7|7112.7|2
1645665720000|2022-02-24 01:22:00|7120.2|7114.2|7122.7|7116.7|7124.7|7118.7|7120.2|7114.2|5
1645665740000|2022-02-24 01:22:20|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|8
1645665750000|2022-02-24 01:22:30|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|7121.7|7115.7|2
1645665760000|2022-02-24 01:22:40|7123.2|7117.2|7123.2|7117.2|7123.7|7117.7|7123.2|7117.2|72
1645665770000|2022-02-24 01:22:50|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|0
1645665780000|2022-02-24 01:23:00|7123.2|7117.2|7126.7|7120.7|7126.7|7120.7|7121.7|7115.7|14
1645665790000|2022-02-24 01:23:10|7126.2|7120.2|7128.2|7122.2|7128.2|7122.2|7126.2|7120.2|5
1645665800000|2022-02-24 01:23:20|7129.2|7123.2|7130.2|7124.2|7130.2|7124.2|7129.2|7123.2|13
1645665810000|2022-02-24 01:23:30|7131.2|7125.2|7130.7|7124.7|7131.2|7125.2|7130.7|7124.7|13
1645665820000|2022-02-24 01:23:40|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|52
1645665830000|2022-02-24 01:23:50|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|7130.7|7124.7|11
1645665840000|2022-02-24 01:24:00|7133.2|7127.2|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|11
1645665850000|2022-02-24 01:24:10|7134.7|7128.7|7133.7|7127.7|7135.7|7129.7|7133.2|7127.2|18
1645665860000|2022-02-24 01:24:20|7133.2|7127.2|7132.2|7126.2|7134.7|7128.7|7132.2|7126.2|10
1645665870000|2022-02-24 01:24:30|7132.7|7126.7|7133.2|7127.2|7133.7|7127.7|7131.7|7125.7|3
1645665880000|2022-02-24 01:24:40|7133.7|7127.7|7133.2|7127.2|7133.7|7127.7|7133.2|7127.2|0
1645665890000|2022-02-24 01:24:50|7133.7|7127.7|7133.7|7127.7|7134.2|7128.2|7133.2|7127.2|7
1645665900000|2022-02-24 01:25:00|7133.2|7127.2|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|2
1645665910000|2022-02-24 01:25:10|7133.2|7127.2|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|5
1645665920000|2022-02-24 01:25:20|7134.7|7128.7|7132.2|7126.2|7134.7|7128.7|7132.2|7126.2|10
1645665930000|2022-02-24 01:25:30|7132.7|7126.7|7130.2|7124.2|7132.7|7126.7|7129.7|7123.7|6
1645665940000|2022-02-24 01:25:40|7130.7|7124.7|7127.2|7121.2|7131.7|7125.7|7127.2|7121.2|23
1645665950000|2022-02-24 01:25:50|7127.7|7121.7|7126.2|7120.2|7129.2|7123.2|7126.2|7120.2|1
1645665960000|2022-02-24 01:26:00|7124.7|7118.7|7126.2|7120.2|7126.7|7120.7|7124.7|7118.7|8
1645665970000|2022-02-24 01:26:10|7125.2|7119.2|7124.7|7118.7|7125.7|7119.7|7124.7|7118.7|2
1645665980000|2022-02-24 01:26:20|7124.2|7118.2|7121.7|7115.7|7124.2|7118.2|7121.7|7115.7|5
1645665990000|2022-02-24 01:26:30|7118.7|7112.7|7122.2|7116.2|7122.2|7116.2|7118.2|7112.2|9
1645666000000|2022-02-24 01:26:40|7121.7|7115.7|7120.2|7114.2|7122.2|7116.2|7119.7|7113.7|0
1645666010000|2022-02-24 01:26:50|7120.7|7114.7|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|0
1645666020000|2022-02-24 01:27:00|7120.2|7114.2|7122.2|7116.2|7122.2|7116.2|7119.7|7113.7|8
1645666030000|2022-02-24 01:27:10|7121.7|7115.7|7122.2|7116.2|7122.2|7116.2|7121.2|7115.2|0
1645666040000|2022-02-24 01:27:20|7121.2|7115.2|7121.7|7115.7|7121.7|7115.7|7121.2|7115.2|0
1645666050000|2022-02-24 01:27:30|7121.2|7115.2|7119.7|7113.7|7121.7|7115.7|7119.7|7113.7|1
1645666060000|2022-02-24 01:27:40|7119.2|7113.2|7119.7|7113.7|7120.7|7114.7|7118.7|7112.7|9
1645666070000|2022-02-24 01:27:50|7120.2|7114.2|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|0
1645666080000|2022-02-24 01:28:00|7120.7|7114.7|7117.7|7111.7|7120.7|7114.7|7117.7|7111.7|0
1645666090000|2022-02-24 01:28:10|7118.2|7112.2|7119.2|7113.2|7119.7|7113.7|7118.2|7112.2|3
1645666100000|2022-02-24 01:28:20|7119.7|7113.7|7121.2|7115.2|7121.2|7115.2|7119.2|7113.2|23
1645666110000|2022-02-24 01:28:30|7120.7|7114.7|7123.7|7117.7|7123.7|7117.7|7120.7|7114.7|6
1645666120000|2022-02-24 01:28:40|7124.2|7118.2|7123.2|7117.2|7124.7|7118.7|7123.2|7117.2|3
1645666130000|2022-02-24 01:28:50|7122.7|7116.7|7121.7|7115.7|7122.7|7116.7|7121.7|7115.7|3
1645666140000|2022-02-24 01:29:00|7121.2|7115.2|7122.2|7116.2|7122.7|7116.7|7121.2|7115.2|3
1645666150000|2022-02-24 01:29:10|7121.7|7115.7|7122.7|7116.7|7122.7|7116.7|7119.7|7113.7|2
1645666160000|2022-02-24 01:29:20|7122.2|7116.2|7121.7|7115.7|7122.2|7116.2|7121.7|7115.7|2
1645666170000|2022-02-24 01:29:30|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|0
1645666180000|2022-02-24 01:29:40|7121.7|7115.7|7123.2|7117.2|7123.2|7117.2|7121.7|7115.7|0
1645666190000|2022-02-24 01:29:50|7124.7|7118.7|7124.2|7118.2|7124.7|7118.7|7123.7|7117.7|2
1645666200000|2022-02-24 01:30:00|7122.7|7116.7|7124.2|7118.2|7124.2|7118.2|7121.7|7115.7|2
1645666210000|2022-02-24 01:30:10|7124.7|7118.7|7129.2|7123.2|7130.7|7124.7|7124.7|7118.7|9
1645666220000|2022-02-24 01:30:20|7129.7|7123.7|7131.7|7125.7|7131.7|7125.7|7129.7|7123.7|2
1645666230000|2022-02-24 01:30:30|7132.2|7126.2|7132.7|7126.7|7133.7|7127.7|7132.2|7126.2|2
1645666240000|2022-02-24 01:30:40|7133.2|7127.2|7132.2|7126.2|7133.2|7127.2|7131.2|7125.2|3
1645666250000|2022-02-24 01:30:50|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|0
1645666260000|2022-02-24 01:31:00|7129.7|7123.7|7131.2|7125.2|7131.2|7125.2|7129.7|7123.7|12
1645666270000|2022-02-24 01:31:10|7131.7|7125.7|7131.2|7125.2|7131.7|7125.7|7131.2|7125.2|1
1645666280000|2022-02-24 01:31:20|7130.7|7124.7|7130.2|7124.2|7131.2|7125.2|7129.7|7123.7|15
1645666290000|2022-02-24 01:31:30|7129.7|7123.7|7130.7|7124.7|7131.2|7125.2|7129.7|7123.7|3
1645666300000|2022-02-24 01:31:40|7130.2|7124.2|7132.2|7126.2|7132.2|7126.2|7130.2|7124.2|1
1645666310000|2022-02-24 01:31:50|||||||||9
1645666320000|2022-02-24 01:32:00|7131.2|7125.2|7133.7|7127.7|7133.7|7127.7|7131.2|7125.2|4
1645666330000|2022-02-24 01:32:10|7133.2|7127.2|7133.2|7127.2|7133.7|7127.7|7132.2|7126.2|6
1645666340000|2022-02-24 01:32:20|7132.7|7126.7|7133.7|7127.7|7133.7|7127.7|7132.7|7126.7|7
1645666350000|2022-02-24 01:32:30|7134.7|7128.7|7135.2|7129.2|7135.2|7129.2|7134.2|7128.2|0
1645666360000|2022-02-24 01:32:40|7135.7|7129.7|7136.2|7130.2|7136.2|7130.2|7135.7|7129.7|0
1645666380000|2022-02-24 01:33:00|7134.7|7128.7|7134.2|7128.2|7135.2|7129.2|7134.2|7128.2|3
1645666400000|2022-02-24 01:33:20|7133.7|7127.7|7134.2|7128.2|7134.2|7128.2|7133.7|7127.7|2
1645666410000|2022-02-24 01:33:30|7134.7|7128.7|7134.2|7128.2|7134.7|7128.7|7134.2|7128.2|0
1645666420000|2022-02-24 01:33:40|7135.7|7129.7|7136.2|7130.2|7136.7|7130.7|7135.7|7129.7|16
1645666430000|2022-02-24 01:33:50|7135.7|7129.7|7135.7|7129.7|7136.2|7130.2|7135.2|7129.2|2
1645666440000|2022-02-24 01:34:00|7134.7|7128.7|7134.7|7128.7|7134.7|7128.7|7134.2|7128.2|10
1645666450000|2022-02-24 01:34:10|7133.2|7127.2|7132.7|7126.7|7133.2|7127.2|7132.7|7126.7|15
1645666460000|2022-02-24 01:34:20|7130.7|7124.7|7132.2|7126.2|7132.2|7126.2|7130.7|7124.7|39
1645666470000|2022-02-24 01:34:30|7132.7|7126.7|7134.2|7128.2|7134.2|7128.2|7132.7|7126.7|8
1645666480000|2022-02-24 01:34:40|7134.7|7128.7|7134.2|7128.2|7134.7|7128.7|7134.2|7128.2|14
1645666490000|2022-02-24 01:34:50|7134.7|7128.7|7133.2|7127.2|7134.7|7128.7|7133.2|7127.2|2
1645666500000|2022-02-24 01:35:00|7132.7|7126.7|7131.2|7125.2|7132.7|7126.7|7131.2|7125.2|2
1645666510000|2022-02-24 01:35:10|7130.7|7124.7|7129.7|7123.7|7130.7|7124.7|7129.7|7123.7|2
1645666520000|2022-02-24 01:35:20|7129.2|7123.2|7129.7|7123.7|7129.7|7123.7|7128.2|7122.2|2
1645666530000|2022-02-24 01:35:30|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|1
1645666540000|2022-02-24 01:35:40|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.2|7122.2|1
1645666550000|2022-02-24 01:35:50|7129.2|7123.2|7123.7|7117.7|7129.2|7123.2|7123.7|7117.7|12
1645666560000|2022-02-24 01:36:00|7123.2|7117.2|7121.7|7115.7|7123.7|7117.7|7121.7|7115.7|0
1645666570000|2022-02-24 01:36:10|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|1
1645666580000|2022-02-24 01:36:20|7123.2|7117.2|7122.7|7116.7|7123.7|7117.7|7122.7|7116.7|0
1645666590000|2022-02-24 01:36:30|7123.2|7117.2|7123.7|7117.7|7123.7|7117.7|7123.2|7117.2|0
1645666600000|2022-02-24 01:36:40|7123.2|7117.2|7121.7|7115.7|7123.2|7117.2|7121.7|7115.7|2
1645666610000|2022-02-24 01:36:50|||||||||1
1645666620000|2022-02-24 01:37:00|7122.2|7116.2|7123.2|7117.2|7123.2|7117.2|7122.2|7116.2|0
1645666630000|2022-02-24 01:37:10|7122.7|7116.7|7121.7|7115.7|7122.7|7116.7|7121.2|7115.2|3
1645666650000|2022-02-24 01:37:30|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7121.7|7115.7|0
1645666660000|2022-02-24 01:37:40|7123.2|7117.2|7123.7|7117.7|7123.7|7117.7|7123.2|7117.2|1
1645666670000|2022-02-24 01:37:50|7123.2|7117.2|7121.7|7115.7|7123.2|7117.2|7121.7|7115.7|0
1645666680000|2022-02-24 01:38:00|7122.2|7116.2|7122.2|7116.2|7122.7|7116.7|7121.7|7115.7|0
1645666690000|2022-02-24 01:38:10|7121.7|7115.7|7120.2|7114.2|7121.7|7115.7|7120.2|7114.2|2
1645666710000|2022-02-24 01:38:30|7121.2|7115.2|7120.2|7114.2|7121.2|7115.2|7119.7|7113.7|0
1645666720000|2022-02-24 01:38:40|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|0
1645666740000|2022-02-24 01:39:00|7119.2|7113.2|7119.7|7113.7|7119.7|7113.7|7119.2|7113.2|1
1645666750000|2022-02-24 01:39:10|7120.2|7114.2|7119.7|7113.7|7120.2|7114.2|7119.7|7113.7|3
1645666760000|2022-02-24 01:39:20|7120.2|7114.2|7120.2|7114.2|7120.7|7114.7|7120.2|7114.2|0
1645666770000|2022-02-24 01:39:30|7120.7|7114.7|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|0
1645666780000|2022-02-24 01:39:40|7120.2|7114.2|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|0
1645666790000|2022-02-24 01:39:50|7120.2|7114.2|7119.7|7113.7|7120.2|7114.2|7119.7|7113.7|1
1645666800000|2022-02-24 01:40:00|7120.2|7114.2|7121.2|7115.2|7121.2|7115.2|7120.2|7114.2|0
1645666810000|2022-02-24 01:40:10|7120.7|7114.7|7120.7|7114.7|7121.7|7115.7|7120.2|7114.2|0
1645666820000|2022-02-24 01:40:20|7121.7|7115.7|7125.2|7119.2|7125.2|7119.2|7120.7|7114.7|10
1645666830000|2022-02-24 01:40:30|7124.2|7118.2|7125.2|7119.2|7125.2|7119.2|7124.2|7118.2|1
1645666840000|2022-02-24 01:40:40|7125.7|7119.7|7126.2|7120.2|7126.2|7120.2|7125.7|7119.7|2
1645666850000|2022-02-24 01:40:50|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|1
1645666860000|2022-02-24 01:41:00|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|7125.7|7119.7|10
1645666870000|2022-02-24 01:41:10|7126.2|7120.2|7126.7|7120.7|7126.7|7120.7|7124.7|7118.7|12
1645666880000|2022-02-24 01:41:20|7126.2|7120.2|7125.7|7119.7|7126.2|7120.2|7125.7|7119.7|0
1645666890000|2022-02-24 01:41:30|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|0
1645666900000|2022-02-24 01:41:40|7127.2|7121.2|7126.2|7120.2|7127.2|7121.2|7126.2|7120.2|0
1645666910000|2022-02-24 01:41:50|7126.7|7120.7|7125.2|7119.2|7126.7|7120.7|7124.7|7118.7|1
1645666920000|2022-02-24 01:42:00|7124.7|7118.7|7124.2|7118.2|7125.2|7119.2|7124.2|7118.2|0
1645666930000|2022-02-24 01:42:10|7124.7|7118.7|7121.7|7115.7|7124.7|7118.7|7121.7|7115.7|0
1645666940000|2022-02-24 01:42:20|7122.2|7116.2|7120.7|7114.7|7122.2|7116.2|7120.7|7114.7|0
1645666950000|2022-02-24 01:42:30|7120.2|7114.2|7120.7|7114.7|7120.7|7114.7|7120.2|7114.2|0
1645666960000|2022-02-24 01:42:40|7120.2|7114.2|7120.2|7114.2|7120.7|7114.7|7120.2|7114.2|0
1645666970000|2022-02-24 01:42:50|7120.7|7114.7|7121.7|7115.7|7121.7|7115.7|7120.7|7114.7|0
1645666980000|2022-02-24 01:43:00|7122.2|7116.2|7120.7|7114.7|7123.2|7117.2|7120.7|7114.7|1
1645666990000|2022-02-24 01:43:10|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|0
1645667000000|2022-02-24 01:43:20|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|0
1645667010000|2022-02-24 01:43:30|7122.2|7116.2|7122.7|7116.7|7123.2|7117.2|7121.7|7115.7|0
1645667020000|2022-02-24 01:43:40|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|0
1645667040000|2022-02-24 01:44:00|7120.7|7114.7|7120.7|7114.7|7121.7|7115.7|7120.7|7114.7|1
1645667050000|2022-02-24 01:44:10|7121.2|7115.2|7120.7|7114.7|7121.7|7115.7|7120.7|7114.7|0
1645667060000|2022-02-24 01:44:20|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|0
1645667070000|2022-02-24 01:44:30|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7121.7|7115.7|1
1645667080000|2022-02-24 01:44:40|7122.7|7116.7|7122.2|7116.2|7122.7|7116.7|7122.2|7116.2|1
1645667090000|2022-02-24 01:44:50|7121.7|7115.7|7120.2|7114.2|7121.7|7115.7|7119.7|7113.7|0
1645667100000|2022-02-24 01:45:00|7118.7|7112.7|7118.7|7112.7|7120.2|7114.2|7117.7|7111.7|5
1645667110000|2022-02-24 01:45:10|7118.2|7112.2|7116.7|7110.7|7118.2|7112.2|7116.7|7110.7|3
1645667120000|2022-02-24 01:45:20|7115.7|7109.7|7116.2|7110.2|7116.2|7110.2|7115.7|7109.7|1
1645667130000|2022-02-24 01:45:30|7116.7|7110.7|7116.2|7110.2|7116.7|7110.7|7116.2|7110.2|1
1645667140000|2022-02-24 01:45:40|7114.7|7108.7|7115.7|7109.7|7115.7|7109.7|7114.7|7108.7|1
1645667150000|2022-02-24 01:45:50|7115.2|7109.2|7116.2|7110.2|7116.7|7110.7|7115.2|7109.2|2
1645667160000|2022-02-24 01:46:00|7117.2|7111.2|7117.7|7111.7|7118.2|7112.2|7117.2|7111.2|0
1645667170000|2022-02-24 01:46:10|7118.2|7112.2|7117.7|7111.7|7118.2|7112.2|7117.7|7111.7|0
1645667180000|2022-02-24 01:46:20|7117.2|7111.2|7118.2|7112.2|7118.2|7112.2|7116.2|7110.2|2
1645667190000|2022-02-24 01:46:30|7117.7|7111.7|7116.7|7110.7|7117.7|7111.7|7115.7|7109.7|0
1645667200000|2022-02-24 01:46:40|7116.2|7110.2|7114.7|7108.7|7116.2|7110.2|7114.7|7108.7|2
1645667210000|2022-02-24 01:46:50|7115.7|7109.7|7119.2|7113.2|7119.2|7113.2|7115.7|7109.7|9
1645667220000|2022-02-24 01:47:00|7116.7|7110.7|7115.7|7109.7|7117.7|7111.7|7115.7|7109.7|14
1645667230000|2022-02-24 01:47:10|||||||||12
1645667240000|2022-02-24 01:47:20|7118.7|7112.7|7117.7|7111.7|7118.7|7112.7|7117.2|7111.2|1
1645667250000|2022-02-24 01:47:30|7116.7|7110.7|7116.7|7110.7|7117.2|7111.2|7116.2|7110.2|1
1645667260000|2022-02-24 01:47:40|7116.2|7110.2|7116.7|7110.7|7117.2|7111.2|7116.2|7110.2|0
1645667270000|2022-02-24 01:47:50|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|0
1645667280000|2022-02-24 01:48:00|7118.7|7112.7|7119.7|7113.7|7120.2|7114.2|7118.7|7112.7|1
1645667290000|2022-02-24 01:48:10|7120.2|7114.2|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|0
1645667300000|2022-02-24 01:48:20|7120.2|7114.2|7121.2|7115.2|7121.2|7115.2|7120.2|7114.2|0
1645667320000|2022-02-24 01:48:40|7120.2|7114.2|7120.7|7114.7|7120.7|7114.7|7120.2|7114.2|0
1645667340000|2022-02-24 01:49:00|7121.2|7115.2|7121.2|7115.2|7122.2|7116.2|7120.7|7114.7|1
1645667350000|2022-02-24 01:49:10|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7119.7|7113.7|2
1645667370000|2022-02-24 01:49:30|7120.2|7114.2|7119.7|7113.7|7120.2|7114.2|7119.7|7113.7|0
1645667400000|2022-02-24 01:50:00|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|1
1645667410000|2022-02-24 01:50:10|7120.2|7114.2|7118.7|7112.7|7120.2|7114.2|7117.7|7111.7|1
1645667420000|2022-02-24 01:50:20|7120.2|7114.2|7119.7|7113.7|7120.2|7114.2|7119.2|7113.2|0
1645667430000|2022-02-24 01:50:30|7118.7|7112.7|7119.7|7113.7|7119.7|7113.7|7118.7|7112.7|1
1645667440000|2022-02-24 01:50:40|7119.2|7113.2|7119.7|7113.7|7120.2|7114.2|7119.2|7113.2|1
1645667450000|2022-02-24 01:50:50|7120.2|7114.2|7122.2|7116.2|7122.2|7116.2|7119.7|7113.7|3
1645667460000|2022-02-24 01:51:00|7122.7|7116.7|7126.2|7120.2|7127.2|7121.2|7122.7|7116.7|4
1645667470000|2022-02-24 01:51:10|7125.7|7119.7|7125.2|7119.2|7126.2|7120.2|7125.2|7119.2|0
1645667480000|2022-02-24 01:51:20|7126.2|7120.2|7125.2|7119.2|7126.2|7120.2|7125.2|7119.2|1
1645667490000|2022-02-24 01:51:30|7125.7|7119.7|7124.2|7118.2|7125.7|7119.7|7123.2|7117.2|0
1645667500000|2022-02-24 01:51:40|7123.7|7117.7|7121.7|7115.7|7123.7|7117.7|7121.2|7115.2|1
1645667510000|2022-02-24 01:51:50|7122.2|7116.2|7121.7|7115.7|7122.7|7116.7|7121.7|7115.7|3
1645667520000|2022-02-24 01:52:00|7122.2|7116.2|7121.2|7115.2|7122.7|7116.7|7121.2|7115.2|0
1645667530000|2022-02-24 01:52:10|7121.7|7115.7|7124.7|7118.7|7124.7|7118.7|7119.7|7113.7|7
1645667540000|2022-02-24 01:52:20|7125.2|7119.2|7125.7|7119.7|7126.2|7120.2|7124.7|7118.7|3
1645667550000|2022-02-24 01:52:30|7126.2|7120.2|7124.7|7118.7|7126.2|7120.2|7124.2|7118.2|3
1645667560000|2022-02-24 01:52:40|7125.2|7119.2|7127.2|7121.2|7127.2|7121.2|7124.2|7118.2|11
1645667570000|2022-02-24 01:52:50|7126.2|7120.2|7129.2|7123.2|7129.2|7123.2|7126.2|7120.2|51
1645667580000|2022-02-24 01:53:00|7129.7|7123.7|7129.2|7123.2|7130.2|7124.2|7128.7|7122.7|7
1645667590000|2022-02-24 01:53:10|7129.7|7123.7|7129.2|7123.2|7129.7|7123.7|7128.7|7122.7|3
1645667600000|2022-02-24 01:53:20|7129.7|7123.7|7129.2|7123.2|7130.7|7124.7|7129.2|7123.2|9
1645667620000|2022-02-24 01:53:40|7129.7|7123.7|7129.2|7123.2|7129.7|7123.7|7129.2|7123.2|0
1645667630000|2022-02-24 01:53:50|7129.7|7123.7|7129.2|7123.2|7129.7|7123.7|7129.2|7123.2|0
1645667640000|2022-02-24 01:54:00|7129.7|7123.7|7128.7|7122.7|7130.6|7124.6|7128.7|7122.7|1
1645667650000|2022-02-24 01:54:10|7130.2|7124.2|7130.2|7124.2|7130.2|7124.2|7128.7|7122.7|6
1645667660000|2022-02-24 01:54:20|7130.7|7124.7|7132.2|7126.2|7132.7|7126.7|7130.2|7124.2|0
1645667670000|2022-02-24 01:54:30|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|7132.2|7126.2|0
1645667680000|2022-02-24 01:54:40|7132.2|7126.2|7132.7|7126.7|7132.7|7126.7|7132.2|7126.2|1
1645667690000|2022-02-24 01:54:50|7132.2|7126.2|7133.2|7127.2|7133.2|7127.2|7132.2|7126.2|7
1645667700000|2022-02-24 01:55:00|7132.7|7126.7|7134.2|7128.2|7134.7|7128.7|7132.7|7126.7|12
1645667710000|2022-02-24 01:55:10|||||||||4
1645667720000|2022-02-24 01:55:20|7132.7|7126.7|7132.2|7126.2|7132.7|7126.7|7132.2|7126.2|2
1645667730000|2022-02-24 01:55:30|7132.7|7126.7|7130.2|7124.2|7132.7|7126.7|7130.2|7124.2|9
1645667740000|2022-02-24 01:55:40|7127.7|7121.7|7128.2|7122.2|7128.7|7122.7|7127.7|7121.7|4
1645667750000|2022-02-24 01:55:50|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.2|7122.2|0
1645667760000|2022-02-24 01:56:00|7128.2|7122.2|7127.7|7121.7|7128.7|7122.7|7127.7|7121.7|6
1645667770000|2022-02-24 01:56:10|7128.7|7122.7|7126.7|7120.7|7128.7|7122.7|7126.7|7120.7|4
1645667780000|2022-02-24 01:56:20|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|0
1645667790000|2022-02-24 01:56:30|7125.2|7119.2|7122.7|7116.7|7125.2|7119.2|7122.2|7116.2|1
1645667800000|2022-02-24 01:56:40|7122.2|7116.2|7121.7|7115.7|7122.2|7116.2|7121.7|7115.7|1
1645667810000|2022-02-24 01:56:50|7122.2|7116.2|7122.7|7116.7|7122.7|7116.7|7122.2|7116.2|0
1645667820000|2022-02-24 01:57:00|7122.2|7116.2|7121.2|7115.2|7122.2|7116.2|7120.7|7114.7|4
1645667830000|2022-02-24 01:57:10|7122.2|7116.2|7123.2|7117.2|7123.2|7117.2|7121.2|7115.2|3
1645667840000|2022-02-24 01:57:20|7123.7|7117.7|7125.2|7119.2|7126.7|7120.7|7123.7|7117.7|0
1645667850000|2022-02-24 01:57:30|7123.7|7117.7|7124.7|7118.7|7124.7|7118.7|7123.7|7117.7|2
1645667860000|2022-02-24 01:57:40|7124.2|7118.2|7125.2|7119.2|7126.2|7120.2|7124.2|7118.2|0
1645667870000|2022-02-24 01:57:50|7125.7|7119.7|7125.2|7119.2|7126.2|7120.2|7125.2|7119.2|0
1645667880000|2022-02-24 01:58:00|7124.7|7118.7|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|15
1645667890000|2022-02-24 01:58:10|7124.2|7118.2|7123.7|7117.7|7124.2|7118.2|7123.7|7117.7|0
1645667900000|2022-02-24 01:58:20|7124.2|7118.2|7124.7|7118.7|7124.7|7118.7|7124.2|7118.2|0
1645667920000|2022-02-24 01:58:40|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7123.7|7117.7|0
1645667930000|2022-02-24 01:58:50|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|2
1645667940000|2022-02-24 01:59:00|7123.7|7117.7|7122.2|7116.2|7123.7|7117.7|7122.2|7116.2|1
1645667960000|2022-02-24 01:59:20|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7122.7|7116.7|0
1645667970000|2022-02-24 01:59:30|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|0
1645668000000|2022-02-24 02:00:00|7123.2|7117.2|7123.7|7117.7|7123.7|7117.7|7123.2|7117.2|1
1645668010000|2022-02-24 02:00:10|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7122.7|7116.7|2
1645668020000|2022-02-24 02:00:20|7121.7|7115.7|7119.7|7113.7|7121.7|7115.7|7119.7|7113.7|1
1645668030000|2022-02-24 02:00:30|7120.2|7114.2|7119.2|7113.2|7120.2|7114.2|7118.7|7112.7|0
1645668040000|2022-02-24 02:00:40|7119.7|7113.7|7120.2|7114.2|7120.7|7114.7|7119.7|7113.7|0
1645668050000|2022-02-24 02:00:50|7120.7|7114.7|7119.2|7113.2|7120.7|7114.7|7119.2|7113.2|0
1645668060000|2022-02-24 02:01:00|7119.7|7113.7|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|1
1645668070000|2022-02-24 02:01:10|7120.2|7114.2|7119.7|7113.7|7120.2|7114.2|7119.7|7113.7|0
1645668080000|2022-02-24 02:01:20|7119.2|7113.2|7119.7|7113.7|7119.7|7113.7|7118.2|7112.2|14
1645668090000|2022-02-24 02:01:30|7119.2|7113.2|7119.7|7113.7|7120.2|7114.2|7119.2|7113.2|2
1645668100000|2022-02-24 02:01:40|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|0
1645668110000|2022-02-24 02:01:50|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|1
1645668120000|2022-02-24 02:02:00|7122.2|7116.2|7119.7|7113.7|7122.2|7116.2|7119.7|7113.7|5
1645668130000|2022-02-24 02:02:10|7117.7|7111.7|7117.7|7111.7|7118.2|7112.2|7116.7|7110.7|3
1645668140000|2022-02-24 02:02:20|7117.2|7111.2|7116.7|7110.7|7117.2|7111.2|7116.2|7110.2|0
1645668150000|2022-02-24 02:02:30|7117.2|7111.2|7117.2|7111.2|7118.2|7112.2|7116.7|7110.7|1
1645668160000|2022-02-24 02:02:40|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|0
1645668180000|2022-02-24 02:03:00|7116.2|7110.2|7117.2|7111.2|7117.2|7111.2|7116.2|7110.2|0
1645668190000|2022-02-24 02:03:10|7117.7|7111.7|7118.7|7112.7|7119.7|7113.7|7117.7|7111.7|0
1645668200000|2022-02-24 02:03:20|7119.7|7113.7|7120.7|7114.7|7120.7|7114.7|7119.2|7113.2|0
1645668210000|2022-02-24 02:03:30|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7118.7|7112.7|0
1645668220000|2022-02-24 02:03:40|7120.7|7114.7|7118.7|7112.7|7120.7|7114.7|7118.7|7112.7|0
1645668230000|2022-02-24 02:03:50|7119.7|7113.7|7119.7|7113.7|7120.2|7114.2|7118.7|7112.7|0
1645668240000|2022-02-24 02:04:00|7120.2|7114.2|7118.7|7112.7|7120.2|7114.2|7118.2|7112.2|1
1645668250000|2022-02-24 02:04:10|7119.7|7113.7|7120.2|7114.2|7120.2|7114.2|7119.7|7113.7|0
1645668270000|2022-02-24 02:04:30|7119.7|7113.7|7118.7|7112.7|7120.2|7114.2|7118.7|7112.7|0
1645668280000|2022-02-24 02:04:40|7120.2|7114.2|7119.7|7113.7|7120.2|7114.2|7118.7|7112.7|0
1645668290000|2022-02-24 02:04:50|7119.2|7113.2|7119.2|7113.2|7119.7|7113.7|7118.2|7112.2|0
1645668300000|2022-02-24 02:05:00|7118.7|7112.7|7116.7|7110.7|7119.2|7113.2|7116.7|7110.7|1
1645668310000|2022-02-24 02:05:10|7115.7|7109.7|7116.7|7110.7|7117.2|7111.2|7115.7|7109.7|0
1645668320000|2022-02-24 02:05:20|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1645668330000|2022-02-24 02:05:30|7116.7|7110.7|7118.2|7112.2|7118.2|7112.2|7116.7|7110.7|0
1645668340000|2022-02-24 02:05:40|7118.7|7112.7|7119.7|7113.7|7119.7|7113.7|7118.7|7112.7|0
1645668350000|2022-02-24 02:05:50|7121.2|7115.2|7119.7|7113.7|7121.2|7115.2|7119.2|7113.2|0
1645668360000|2022-02-24 02:06:00|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.2|7112.2|0
1645668370000|2022-02-24 02:06:10|7119.2|7113.2|7118.7|7112.7|7119.7|7113.7|7118.7|7112.7|0
1645668390000|2022-02-24 02:06:30|7119.2|7113.2|7118.7|7112.7|7119.2|7113.2|7118.7|7112.7|0
1645668400000|2022-02-24 02:06:40|7119.2|7113.2|7118.2|7112.2|7119.2|7113.2|7118.2|7112.2|0
1645668410000|2022-02-24 02:06:50|7119.2|7113.2|7119.7|7113.7|7119.7|7113.7|7119.2|7113.2|0
1645668420000|2022-02-24 02:07:00|7119.2|7113.2|7118.7|7112.7|7119.2|7113.2|7118.7|7112.7|0
1645668430000|2022-02-24 02:07:10|7119.2|7113.2|7118.7|7112.7|7119.7|7113.7|7118.7|7112.7|0
1645668440000|2022-02-24 02:07:20|7117.7|7111.7|7119.7|7113.7|7119.7|7113.7|7117.7|7111.7|0
1645668450000|2022-02-24 02:07:30|7120.2|7114.2|7120.7|7114.7|7121.2|7115.2|7120.2|7114.2|0
1645668460000|2022-02-24 02:07:40|7120.2|7114.2|7120.7|7114.7|7120.7|7114.7|7120.2|7114.2|0
1645668470000|2022-02-24 02:07:50|7120.2|7114.2|7120.7|7114.7|7120.7|7114.7|7120.2|7114.2|0
1645668480000|2022-02-24 02:08:00|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|0
1645668490000|2022-02-24 02:08:10|7118.7|7112.7|7118.2|7112.2|7118.7|7112.7|7118.2|7112.2|1
1645668500000|2022-02-24 02:08:20|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|0
1645668520000|2022-02-24 02:08:40|7118.2|7112.2|7119.2|7113.2|7119.2|7113.2|7118.2|7112.2|1
1645668530000|2022-02-24 02:08:50|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|0
1645668540000|2022-02-24 02:09:00|7118.2|7112.2|7118.7|7112.7|7118.7|7112.7|7118.2|7112.2|0
1645668550000|2022-02-24 02:09:10|7118.2|7112.2|7119.7|7113.7|7120.2|7114.2|7118.2|7112.2|0
1645668560000|2022-02-24 02:09:20|7120.2|7114.2|7120.7|7114.7|7121.2|7115.2|7120.2|7114.2|0
1645668570000|2022-02-24 02:09:30|7121.2|7115.2|7121.7|7115.7|7121.7|7115.7|7120.7|7114.7|1
1645668580000|2022-02-24 02:09:40|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|0
1645668590000|2022-02-24 02:09:50|||||||||2
1645668600000|2022-02-24 02:10:00|7124.2|7118.2|7125.7|7119.7|7126.2|7120.2|7123.2|7117.2|5
1645668610000|2022-02-24 02:10:10|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|0
1645668620000|2022-02-24 02:10:20|7125.7|7119.7|7124.7|7118.7|7125.7|7119.7|7124.7|7118.7|0
1645668630000|2022-02-24 02:10:30|7125.2|7119.2|7126.2|7120.2|7126.2|7120.2|7124.7|7118.7|0
1645668640000|2022-02-24 02:10:40|7124.7|7118.7|7125.2|7119.2|7125.2|7119.2|7124.7|7118.7|2
1645668650000|2022-02-24 02:10:50|7124.7|7118.7|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|0
1645668670000|2022-02-24 02:11:10|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|0
1645668680000|2022-02-24 02:11:20|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7123.7|7117.7|0
1645668710000|2022-02-24 02:11:50|7123.7|7117.7|7122.7|7116.7|7123.7|7117.7|7122.7|7116.7|2
1645668720000|2022-02-24 02:12:00|7122.2|7116.2|7121.2|7115.2|7122.2|7116.2|7120.7|7114.7|3
1645668730000|2022-02-24 02:12:10|7122.2|7116.2|7121.2|7115.2|7122.2|7116.2|7121.2|7115.2|0
1645668740000|2022-02-24 02:12:20|7120.7|7114.7|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|0
1645668750000|2022-02-24 02:12:30|7120.7|7114.7|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|0
1645668760000|2022-02-24 02:12:40|7119.2|7113.2|7118.2|7112.2|7119.2|7113.2|7117.7|7111.7|0
1645668770000|2022-02-24 02:12:50|7118.7|7112.7|7117.7|7111.7|7118.7|7112.7|7117.7|7111.7|1
1645668780000|2022-02-24 02:13:00|7118.7|7112.7|7117.7|7111.7|7118.7|7112.7|7116.7|7110.7|6
1645668790000|2022-02-24 02:13:10|7118.2|7112.2|7117.7|7111.7|7118.2|7112.2|7117.7|7111.7|0
1645668800000|2022-02-24 02:13:20|7118.2|7112.2|7117.2|7111.2|7118.2|7112.2|7116.7|7110.7|3
1645668810000|2022-02-24 02:13:30|7116.7|7110.7|7116.7|7110.7|7117.2|7111.2|7116.7|7110.7|0
1645668820000|2022-02-24 02:13:40|7117.2|7111.2|7116.2|7110.2|7117.2|7111.2|7116.2|7110.2|3
1645668830000|2022-02-24 02:13:50|7115.7|7109.7|7115.2|7109.2|7115.7|7109.7|7115.2|7109.2|2
1645668840000|2022-02-24 02:14:00|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|0
1645668850000|2022-02-24 02:14:10|7115.2|7109.2|7112.2|7106.2|7115.2|7109.2|7112.2|7106.2|9
1645668860000|2022-02-24 02:14:20|7111.7|7105.7|7111.7|7105.7|7111.7|7105.7|7111.7|7105.7|0
1645668870000|2022-02-24 02:14:30|7112.2|7106.2|7112.7|7106.7|7112.7|7106.7|7112.2|7106.2|3
1645668880000|2022-02-24 02:14:40|7113.7|7107.7|7112.7|7106.7|7113.7|7107.7|7112.2|7106.2|2
1645668890000|2022-02-24 02:14:50|7113.2|7107.2|7111.7|7105.7|7113.2|7107.2|7111.7|7105.7|10
1645668900000|2022-02-24 02:15:00|7110.7|7104.7|7111.7|7105.7|7111.7|7105.7|7110.7|7104.7|2
1645668910000|2022-02-24 02:15:10|7111.2|7105.2|7111.7|7105.7|7111.7|7105.7|7110.7|7104.7|2
1645668920000|2022-02-24 02:15:20|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|1
1645668940000|2022-02-24 02:15:40|7111.7|7105.7|7114.2|7108.2|7114.2|7108.2|7111.7|7105.7|11
1645668950000|2022-02-24 02:15:50|7113.7|7107.7|7113.7|7107.7|7113.7|7107.7|7113.7|7107.7|0
1645668960000|2022-02-24 02:16:00|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|0
1645668980000|2022-02-24 02:16:20|7116.7|7110.7|7116.2|7110.2|7116.7|7110.7|7116.2|7110.2|2
1645668990000|2022-02-24 02:16:30|7116.7|7110.7|7116.2|7110.2|7117.2|7111.2|7115.2|7109.2|1
1645669000000|2022-02-24 02:16:40|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.2|7109.2|0
1645669010000|2022-02-24 02:16:50|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|0
1645669020000|2022-02-24 02:17:00|7114.7|7108.7|7114.2|7108.2|7114.7|7108.7|7114.2|7108.2|7
1645669030000|2022-02-24 02:17:10|7114.7|7108.7|7114.2|7108.2|7114.7|7108.7|7112.2|7106.2|4
1645669040000|2022-02-24 02:17:20|7113.7|7107.7|7113.7|7107.7|7113.7|7107.7|7113.7|7107.7|0
1645669050000|2022-02-24 02:17:30|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|0
1645669070000|2022-02-24 02:17:50|7113.7|7107.7|7113.2|7107.2|7113.7|7107.7|7113.2|7107.2|2
1645669080000|2022-02-24 02:18:00|7113.7|7107.7|7114.7|7108.7|7115.2|7109.2|7113.2|7107.2|6
1645669090000|2022-02-24 02:18:10|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|0
1645669100000|2022-02-24 02:18:20|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|1
1645669110000|2022-02-24 02:18:30|7116.7|7110.7|7117.2|7111.2|7117.2|7111.2|7115.7|7109.7|1
1645669120000|2022-02-24 02:18:40|7116.7|7110.7|7117.7|7111.7|7117.7|7111.7|7116.2|7110.2|1
1645669130000|2022-02-24 02:18:50|7117.2|7111.2|7118.2|7112.2|7118.7|7112.7|7117.2|7111.2|1
1645669140000|2022-02-24 02:19:00|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.2|7112.2|0
1645669150000|2022-02-24 02:19:10|7119.7|7113.7|7122.2|7116.2|7124.7|7118.7|7119.7|7113.7|12
1645669160000|2022-02-24 02:19:20|7122.7|7116.7|7120.2|7114.2|7123.2|7117.2|7120.2|7114.2|5
1645669180000|2022-02-24 02:19:40|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|0
1645669190000|2022-02-24 02:19:50|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|0
1645669200000|2022-02-24 02:20:00|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|1
1645669220000|2022-02-24 02:20:20|||||||||1
1645669230000|2022-02-24 02:20:30|7120.2|7114.2|7121.2|7115.2|7121.2|7115.2|7120.2|7114.2|2
1645669240000|2022-02-24 02:20:40|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|4
1645669260000|2022-02-24 02:21:00|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|1
1645669270000|2022-02-24 02:21:10|7122.7|7116.7|7122.2|7116.2|7122.7|7116.7|7122.2|7116.2|0
1645669290000|2022-02-24 02:21:30|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|0
1645669300000|2022-02-24 02:21:40|7123.7|7117.7|7123.7|7117.7|7124.2|7118.2|7123.7|7117.7|3
1645669310000|2022-02-24 02:21:50|7124.2|7118.2|7121.7|7115.7|7124.2|7118.2|7121.7|7115.7|1
1645669320000|2022-02-24 02:22:00|7122.2|7116.2|7121.7|7115.7|7122.2|7116.2|7121.7|7115.7|5
1645669330000|2022-02-24 02:22:10|7122.2|7116.2|7122.7|7116.7|7123.2|7117.2|7122.2|7116.2|0
1645669340000|2022-02-24 02:22:20|7123.2|7117.2|7125.2|7119.2|7125.2|7119.2|7123.2|7117.2|1
1645669350000|2022-02-24 02:22:30|7124.7|7118.7|7125.7|7119.7|7125.7|7119.7|7124.7|7118.7|1
1645669360000|2022-02-24 02:22:40|7126.7|7120.7|7127.2|7121.2|7127.7|7121.7|7126.2|7120.2|7
1645669380000|2022-02-24 02:23:00|7127.7|7121.7|7130.2|7124.2|7130.7|7124.7|7127.7|7121.7|7
1645669390000|2022-02-24 02:23:10|7130.7|7124.7|7130.2|7124.2|7130.7|7124.7|7130.2|7124.2|0
1645669400000|2022-02-24 02:23:20|7129.7|7123.7|7128.7|7122.7|7129.7|7123.7|7128.2|7122.2|1
1645669420000|2022-02-24 02:23:40|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|0
1645669430000|2022-02-24 02:23:50|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|1
1645669440000|2022-02-24 02:24:00|7128.7|7122.7|7128.2|7122.2|7130.2|7124.2|7128.2|7122.2|4
1645669450000|2022-02-24 02:24:10|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|2
1645669460000|2022-02-24 02:24:20|7127.7|7121.7|7127.2|7121.2|7128.2|7122.2|7127.2|7121.2|0
1645669470000|2022-02-24 02:24:30|7126.7|7120.7|7127.2|7121.2|7127.2|7121.2|7126.7|7120.7|0
1645669480000|2022-02-24 02:24:40|7127.7|7121.7|7127.7|7121.7|7128.2|7122.2|7127.2|7121.2|0
1645669490000|2022-02-24 02:24:50|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|0
1645669500000|2022-02-24 02:25:00|7128.7|7122.7|7130.7|7124.7|7130.7|7124.7|7128.7|7122.7|5
1645669510000|2022-02-24 02:25:10|7131.2|7125.2|7131.7|7125.7|7132.7|7126.7|7131.2|7125.2|34
1645669520000|2022-02-24 02:25:20|7131.2|7125.2|7131.7|7125.7|7132.2|7126.2|7130.7|7124.7|1
1645669530000|2022-02-24 02:25:30|7132.7|7126.7|7136.2|7130.2|7136.2|7130.2|7132.7|7126.7|4
1645669540000|2022-02-24 02:25:40|7135.2|7129.2|7135.2|7129.2|7135.7|7129.7|7135.2|7129.2|1
1645669550000|2022-02-24 02:25:50|7133.7|7127.7|7136.2|7130.2|7136.7|7130.7|7133.7|7127.7|1
1645669560000|2022-02-24 02:26:00|7135.7|7129.7|7133.7|7127.7|7135.7|7129.7|7133.7|7127.7|23
1645669570000|2022-02-24 02:26:10|7133.2|7127.2|7133.7|7127.7|7133.7|7127.7|7132.7|7126.7|1
1645669580000|2022-02-24 02:26:20|7132.7|7126.7|7131.7|7125.7|7133.2|7127.2|7131.7|7125.7|0
1645669590000|2022-02-24 02:26:30|7132.2|7126.2|7132.7|7126.7|7133.7|7127.7|7131.7|7125.7|0
1645669600000|2022-02-24 02:26:40|7133.2|7127.2|7133.7|7127.7|7133.7|7127.7|7132.7|7126.7|0
1645669610000|2022-02-24 02:26:50|7133.2|7127.2|7133.2|7127.2|7133.7|7127.7|7132.7|7126.7|0
1645669620000|2022-02-24 02:27:00|7133.7|7127.7|7133.7|7127.7|7135.7|7129.7|7133.7|7127.7|0
1645669630000|2022-02-24 02:27:10|7133.2|7127.2|7135.7|7129.7|7135.7|7129.7|7133.2|7127.2|0
1645669640000|2022-02-24 02:27:20|7136.2|7130.2|7135.2|7129.2|7136.7|7130.7|7134.7|7128.7|0
1645669650000|2022-02-24 02:27:30|7134.7|7128.7|7135.7|7129.7|7136.7|7130.7|7134.7|7128.7|0
1645669660000|2022-02-24 02:27:40|7136.7|7130.7|7137.2|7131.2|7137.2|7131.2|7135.7|7129.7|12
1645669670000|2022-02-24 02:27:50|7135.2|7129.2|7134.7|7128.7|7135.2|7129.2|7134.2|7128.2|8
1645669680000|2022-02-24 02:28:00|7135.2|7129.2|7134.2|7128.2|7135.2|7129.2|7133.7|7127.7|0
1645669690000|2022-02-24 02:28:10|7134.7|7128.7|7134.7|7128.7|7135.2|7129.2|7134.7|7128.7|0
1645669700000|2022-02-24 02:28:20|7135.2|7129.2|7134.2|7128.2|7135.2|7129.2|7134.2|7128.2|0
1645669710000|2022-02-24 02:28:30|7135.2|7129.2|7134.2|7128.2|7135.2|7129.2|7134.2|7128.2|0
1645669720000|2022-02-24 02:28:40|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|7133.2|7127.2|2
1645669730000|2022-02-24 02:28:50|7133.2|7127.2|7133.7|7127.7|7133.7|7127.7|7133.2|7127.2|0
1645669740000|2022-02-24 02:29:00|7134.7|7128.7|7134.7|7128.7|7135.2|7129.2|7133.7|7127.7|5
1645669750000|2022-02-24 02:29:10|7134.2|7128.2|7134.7|7128.7|7134.7|7128.7|7134.2|7128.2|0
1645669760000|2022-02-24 02:29:20|7134.2|7128.2|7133.7|7127.7|7134.2|7128.2|7133.7|7127.7|1
1645669770000|2022-02-24 02:29:30|7132.7|7126.7|7132.7|7126.7|7133.7|7127.7|7132.7|7126.7|3
1645669780000|2022-02-24 02:29:40|7132.2|7126.2|7132.7|7126.7|7132.7|7126.7|7132.2|7126.2|1
1645669790000|2022-02-24 02:29:50|7132.2|7126.2|7132.7|7126.7|7133.2|7127.2|7132.2|7126.2|3
1645669800000|2022-02-24 02:30:00|7132.2|7126.2|7126.2|7120.2|7132.7|7126.7|7125.7|7119.7|46
1645669810000|2022-02-24 02:30:10|7125.2|7119.2|7124.2|7118.2|7125.7|7119.7|7124.2|7118.2|7
1645669820000|2022-02-24 02:30:20|7124.7|7118.7|7123.7|7117.7|7125.7|7119.7|7123.7|7117.7|3
1645669830000|2022-02-24 02:30:30|7124.2|7118.2|7124.2|7118.2|7125.2|7119.2|7123.7|7117.7|8
1645669840000|2022-02-24 02:30:40|7122.7|7116.7|7122.7|7116.7|7123.7|7117.7|7122.7|7116.7|7
1645669850000|2022-02-24 02:30:50|7123.7|7117.7|7123.2|7117.2|7123.7|7117.7|7122.7|7116.7|0
1645669860000|2022-02-24 02:31:00|7123.7|7117.7|7122.7|7116.7|7123.7|7117.7|7122.2|7116.2|0
1645669870000|2022-02-24 02:31:10|7122.2|7116.2|7121.2|7115.2|7123.2|7117.2|7121.2|7115.2|0
1645669880000|2022-02-24 02:31:20|7120.2|7114.2|7121.7|7115.7|7122.2|7116.2|7120.2|7114.2|1
1645669890000|2022-02-24 02:31:30|7120.7|7114.7|7120.2|7114.2|7120.7|7114.7|7120.2|7114.2|0
1645669900000|2022-02-24 02:31:40|7120.7|7114.7|7120.2|7114.2|7121.2|7115.2|7120.2|7114.2|0
1645669910000|2022-02-24 02:31:50|7119.7|7113.7|7120.2|7114.2|7120.2|7114.2|7119.7|7113.7|14
1645669920000|2022-02-24 02:32:00|7119.7|7113.7|7118.2|7112.2|7119.7|7113.7|7117.7|7111.7|5
1645669930000|2022-02-24 02:32:10|7118.7|7112.7|7118.2|7112.2|7120.2|7114.2|7118.2|7112.2|0
1645669940000|2022-02-24 02:32:20|7117.7|7111.7|7116.2|7110.2|7117.7|7111.7|7115.7|7109.7|2
1645669950000|2022-02-24 02:32:30|||||||||1
1645669960000|2022-02-24 02:32:40|7117.2|7111.2|7118.2|7112.2|7118.2|7112.2|7117.2|7111.2|0
1645669970000|2022-02-24 02:32:50|7117.2|7111.2|7118.2|7112.2|7118.2|7112.2|7117.2|7111.2|0
1645669980000|2022-02-24 02:33:00|7117.7|7111.7|7119.7|7113.7|7120.7|7114.7|7117.2|7111.2|5
1645669990000|2022-02-24 02:33:10|7120.2|7114.2|7119.7|7113.7|7120.2|7114.2|7118.7|7112.7|0
1645670010000|2022-02-24 02:33:30|7119.2|7113.2|7119.7|7113.7|7119.7|7113.7|7119.2|7113.2|0
1645670020000|2022-02-24 02:33:40|7120.2|7114.2|7117.7|7111.7|7120.2|7114.2|7117.7|7111.7|0
1645670030000|2022-02-24 02:33:50|7118.2|7112.2|7117.7|7111.7|7118.7|7112.7|7117.7|7111.7|0
1645670040000|2022-02-24 02:34:00|7118.7|7112.7|7119.7|7113.7|7119.7|7113.7|7118.7|7112.7|0
1645670050000|2022-02-24 02:34:10|7119.2|7113.2|7117.7|7111.7|7119.7|7113.7|7117.7|7111.7|2
1645670060000|2022-02-24 02:34:20|7117.2|7111.2|7116.7|7110.7|7117.7|7111.7|7116.2|7110.2|1
1645670070000|2022-02-24 02:34:30|7116.2|7110.2|7116.7|7110.7|7116.7|7110.7|7116.2|7110.2|1
1645670080000|2022-02-24 02:34:40|7117.2|7111.2|7118.7|7112.7|7119.7|7113.7|7116.2|7110.2|2
1645670090000|2022-02-24 02:34:50|7118.2|7112.2|7117.7|7111.7|7118.7|7112.7|7117.7|7111.7|1
1645670100000|2022-02-24 02:35:00|7118.2|7112.2|7114.7|7108.7|7119.2|7113.2|7114.7|7108.7|6
1645670110000|2022-02-24 02:35:10|7115.7|7109.7|7114.7|7108.7|7115.7|7109.7|7114.7|7108.7|0
1645670120000|2022-02-24 02:35:20|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|7113.7|7107.7|1
1645670130000|2022-02-24 02:35:30|7114.7|7108.7|7115.2|7109.2|7115.2|7109.2|7114.7|7108.7|0
1645670140000|2022-02-24 02:35:40|7115.7|7109.7|7114.7|7108.7|7116.2|7110.2|7114.7|7108.7|0
1645670150000|2022-02-24 02:35:50|7115.7|7109.7|7120.2|7114.2|7120.2|7114.2|7114.7|7108.7|1
1645670160000|2022-02-24 02:36:00|7120.7|7114.7|7122.2|7116.2|7122.2|7116.2|7119.7|7113.7|2
1645670170000|2022-02-24 02:36:10|7121.7|7115.7|7122.7|7116.7|7122.7|7116.7|7121.7|7115.7|2
1645670180000|2022-02-24 02:36:20|7123.2|7117.2|7123.7|7117.7|7124.7|7118.7|7122.7|7116.7|1
1645670190000|2022-02-24 02:36:30|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|1
1645670200000|2022-02-24 02:36:40|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|0
1645670210000|2022-02-24 02:36:50|7125.2|7119.2|7125.2|7119.2|7125.7|7119.7|7125.2|7119.2|1
1645670220000|2022-02-24 02:37:00|7124.7|7118.7|7124.7|7118.7|7126.2|7120.2|7124.7|7118.7|2
1645670230000|2022-02-24 02:37:10|7125.2|7119.2|7126.2|7120.2|7126.2|7120.2|7125.2|7119.2|2
1645670240000|2022-02-24 02:37:20|7126.7|7120.7|7127.2|7121.2|7127.7|7121.7|7126.2|7120.2|6
1645670250000|2022-02-24 02:37:30|7126.7|7120.7|7126.7|7120.7|7127.2|7121.2|7126.2|7120.2|1
1645670260000|2022-02-24 02:37:40|7127.2|7121.2|7126.2|7120.2|7127.2|7121.2|7126.2|7120.2|0
1645670270000|2022-02-24 02:37:50|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|7126.2|7120.2|1
1645670280000|2022-02-24 02:38:00|7127.7|7121.7|7128.7|7122.7|7129.2|7123.2|7127.7|7121.7|7
1645670290000|2022-02-24 02:38:10|7128.2|7122.2|7128.7|7122.7|7128.7|7122.7|7127.7|7121.7|1
1645670300000|2022-02-24 02:38:20|7128.2|7122.2|7127.2|7121.2|7128.2|7122.2|7127.2|7121.2|0
1645670310000|2022-02-24 02:38:30|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|7127.2|7121.2|0
1645670320000|2022-02-24 02:38:40|7128.7|7122.7|7128.7|7122.7|7129.2|7123.2|7128.7|7122.7|1
1645670330000|2022-02-24 02:38:50|7129.2|7123.2|7129.2|7123.2|7130.2|7124.2|7129.2|7123.2|0
1645670340000|2022-02-24 02:39:00|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|7129.2|7123.2|0
1645670350000|2022-02-24 02:39:10|7130.2|7124.2|7128.7|7122.7|7130.2|7124.2|7128.7|7122.7|0
1645670380000|2022-02-24 02:39:40|7129.7|7123.7|7129.2|7123.2|7129.7|7123.7|7129.2|7123.2|0
1645670390000|2022-02-24 02:39:50|7129.7|7123.7|7129.2|7123.2|7129.7|7123.7|7129.2|7123.2|0
1645670400000|2022-02-24 02:40:00|7130.7|7124.7|7127.2|7121.2|7130.7|7124.7|7127.2|7121.2|15
1645670410000|2022-02-24 02:40:10|7126.7|7120.7|7127.7|7121.7|7127.7|7121.7|7126.7|7120.7|0
1645670440000|2022-02-24 02:40:40|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|0
1645670450000|2022-02-24 02:40:50|7125.7|7119.7|7126.2|7120.2|7126.2|7120.2|7125.2|7119.2|1
1645670460000|2022-02-24 02:41:00|7125.7|7119.7|7125.7|7119.7|7126.2|7120.2|7125.2|7119.2|2
1645670470000|2022-02-24 02:41:10|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7124.2|7118.2|1
1645670480000|2022-02-24 02:41:20|7123.7|7117.7|7124.2|7118.2|7124.2|7118.2|7123.2|7117.2|1
1645670490000|2022-02-24 02:41:30|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|1
1645670500000|2022-02-24 02:41:40|7125.2|7119.2|7126.2|7120.2|7126.2|7120.2|7125.2|7119.2|2
1645670510000|2022-02-24 02:41:50|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|0
1645670520000|2022-02-24 02:42:00|7127.2|7121.2|7125.7|7119.7|7128.7|7122.7|7125.7|7119.7|3
1645670530000|2022-02-24 02:42:10|7125.2|7119.2|7125.7|7119.7|7125.7|7119.7|7124.7|7118.7|2
1645670540000|2022-02-24 02:42:20|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|0
1645670560000|2022-02-24 02:42:40|||||||||1
1645670580000|2022-02-24 02:43:00|7124.2|7118.2|7123.7|7117.7|7124.2|7118.2|7123.7|7117.7|3
1645670590000|2022-02-24 02:43:10|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|0
1645670600000|2022-02-24 02:43:20|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|5
1645670610000|2022-02-24 02:43:30|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|0
1645670630000|2022-02-24 02:43:50|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|2
1645670640000|2022-02-24 02:44:00|7122.7|7116.7|7122.7|7116.7|7123.2|7117.2|7122.2|7116.2|5
1645670650000|2022-02-24 02:44:10|7123.2|7117.2|7122.7|7116.7|7123.2|7117.2|7122.2|7116.2|0
1645670660000|2022-02-24 02:44:20|7122.2|7116.2|7122.2|7116.2|7122.7|7116.7|7122.2|7116.2|0
1645670680000|2022-02-24 02:44:40|7122.7|7116.7|7123.2|7117.2|7123.2|7117.2|7122.7|7116.7|0
1645670690000|2022-02-24 02:44:50|7122.7|7116.7|7122.7|7116.7|7124.2|7118.2|7122.7|7116.7|1
1645670700000|2022-02-24 02:45:00|7123.2|7117.2|7124.2|7118.2|7124.2|7118.2|7122.7|7116.7|4
1645670710000|2022-02-24 02:45:10|7124.7|7118.7|7124.2|7118.2|7124.7|7118.7|7124.2|7118.2|0
1645670720000|2022-02-24 02:45:20|7124.7|7118.7|7125.2|7119.2|7125.2|7119.2|7124.2|7118.2|6
1645670730000|2022-02-24 02:45:30|7124.7|7118.7|7124.7|7118.7|7125.2|7119.2|7123.7|7117.7|2
1645670740000|2022-02-24 02:45:40|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|7124.7|7118.7|1
1645670750000|2022-02-24 02:45:50|7124.7|7118.7|7125.7|7119.7|7125.7|7119.7|7124.7|7118.7|5
1645670760000|2022-02-24 02:46:00|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|0
1645670770000|2022-02-24 02:46:10|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|0
1645670780000|2022-02-24 02:46:20|7125.7|7119.7|7125.2|7119.2|7125.7|7119.7|7125.2|7119.2|0
1645670790000|2022-02-24 02:46:30|7125.7|7119.7|7125.2|7119.2|7125.7|7119.7|7125.2|7119.2|0
1645670800000|2022-02-24 02:46:40|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|0
1645670810000|2022-02-24 02:46:50|7126.2|7120.2|7126.7|7120.7|7127.2|7121.2|7126.2|7120.2|2
1645670820000|2022-02-24 02:47:00|7126.2|7120.2|7127.2|7121.2|7127.2|7121.2|7126.2|7120.2|3
1645670830000|2022-02-24 02:47:10|7127.7|7121.7|7127.2|7121.2|7127.7|7121.7|7127.2|7121.2|0
1645670840000|2022-02-24 02:47:20|7127.7|7121.7|7128.7|7122.7|7128.7|7122.7|7127.7|7121.7|7
1645670850000|2022-02-24 02:47:30|||||||||2
1645670860000|2022-02-24 02:47:40|7130.2|7124.2|7129.2|7123.2|7130.2|7124.2|7129.2|7123.2|0
1645670870000|2022-02-24 02:47:50|7129.7|7123.7|7129.2|7123.2|7129.7|7123.7|7128.7|7122.7|0
1645670880000|2022-02-24 02:48:00|7128.7|7122.7|7128.7|7122.7|7129.2|7123.2|7128.7|7122.7|0
1645670890000|2022-02-24 02:48:10|7128.2|7122.2|7128.2|7122.2|7128.7|7122.7|7128.2|7122.2|0
1645670900000|2022-02-24 02:48:20|7128.7|7122.7|7129.2|7123.2|7129.2|7123.2|7128.7|7122.7|0
1645670910000|2022-02-24 02:48:30|7129.7|7123.7|7128.7|7122.7|7129.7|7123.7|7128.2|7122.2|1
1645670930000|2022-02-24 02:48:50|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|0
1645670940000|2022-02-24 02:49:00|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.2|7122.2|0
1645670950000|2022-02-24 02:49:10|7129.2|7123.2|7128.7|7122.7|7129.2|7123.2|7127.7|7121.7|2
1645670960000|2022-02-24 02:49:20|7128.2|7122.2|7127.7|7121.7|7128.7|7122.7|7127.2|7121.2|0
1645670970000|2022-02-24 02:49:30|7126.2|7120.2|7127.7|7121.7|7127.7|7121.7|7126.2|7120.2|1
1645670980000|2022-02-24 02:49:40|7127.2|7121.2|7126.7|7120.7|7127.7|7121.7|7125.7|7119.7|0
1645670990000|2022-02-24 02:49:50|7126.2|7120.2|7126.7|7120.7|7126.7|7120.7|7126.2|7120.2|0
1645671000000|2022-02-24 02:50:00|7127.2|7121.2|7126.7|7120.7|7127.7|7121.7|7125.7|7119.7|1
1645671010000|2022-02-24 02:50:10|7127.2|7121.2|7127.2|7121.2|7127.7|7121.7|7126.7|7120.7|0
1645671020000|2022-02-24 02:50:20|7126.7|7120.7|7127.2|7121.2|7127.2|7121.2|7126.7|7120.7|0
1645671030000|2022-02-24 02:50:30|7127.7|7121.7|7127.2|7121.2|7128.2|7122.2|7126.7|7120.7|0
1645671040000|2022-02-24 02:50:40|7127.7|7121.7|7127.2|7121.2|7128.2|7122.2|7127.2|7121.2|2
1645671050000|2022-02-24 02:50:50|7127.7|7121.7|7127.2|7121.2|7128.2|7122.2|7127.2|7121.2|0
1645671060000|2022-02-24 02:51:00|7127.7|7121.7|7129.7|7123.7|7129.7|7123.7|7127.2|7121.2|1
1645671070000|2022-02-24 02:51:10|7130.2|7124.2|7130.2|7124.2|7130.7|7124.7|7129.2|7123.2|5
1645671080000|2022-02-24 02:51:20|7130.7|7124.7|7128.2|7122.2|7130.7|7124.7|7128.2|7122.2|3
1645671090000|2022-02-24 02:51:30|7127.2|7121.2|7128.2|7122.2|7128.7|7122.7|7127.2|7121.2|1
1645671100000|2022-02-24 02:51:40|7127.7|7121.7|7131.2|7125.2|7131.2|7125.2|7127.7|7121.7|4
1645671110000|2022-02-24 02:51:50|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|7129.7|7123.7|0
1645671120000|2022-02-24 02:52:00|7130.2|7124.2|7128.7|7122.7|7130.2|7124.2|7127.2|7121.2|5
1645671130000|2022-02-24 02:52:10|7129.2|7123.2|7129.7|7123.7|7130.2|7124.2|7129.2|7123.2|0
1645671140000|2022-02-24 02:52:20|7130.2|7124.2|7130.7|7124.7|7130.7|7124.7|7129.7|7123.7|0
1645671150000|2022-02-24 02:52:30|7129.7|7123.7|7132.2|7126.2|7132.2|7126.2|7129.7|7123.7|1
1645671160000|2022-02-24 02:52:40|7131.2|7125.2|7130.7|7124.7|7131.2|7125.2|7130.2|7124.2|0
1645671170000|2022-02-24 02:52:50|7129.7|7123.7|7128.7|7122.7|7129.7|7123.7|7127.2|7121.2|1
1645671180000|2022-02-24 02:53:00|7129.7|7123.7|7130.2|7124.2|7130.2|7124.2|7129.7|7123.7|0
1645671190000|2022-02-24 02:53:10|7129.7|7123.7|7130.7|7124.7|7130.7|7124.7|7128.7|7122.7|0
1645671200000|2022-02-24 02:53:20|7131.2|7125.2|7129.7|7123.7|7131.2|7125.2|7129.7|7123.7|1
1645671210000|2022-02-24 02:53:30|7129.2|7123.2|7129.7|7123.7|7130.2|7124.2|7129.2|7123.2|0
1645671220000|2022-02-24 02:53:40|7129.2|7123.2|7126.7|7120.7|7129.2|7123.2|7126.7|7120.7|2
1645671230000|2022-02-24 02:53:50|7127.2|7121.2|7127.2|7121.2|7127.7|7121.7|7126.2|7120.2|0
1645671240000|2022-02-24 02:54:00|7126.7|7120.7|7126.2|7120.2|7127.2|7121.2|7126.2|7120.2|1
1645671250000|2022-02-24 02:54:10|7126.7|7120.7|7128.2|7122.2|7128.2|7122.2|7125.7|7119.7|3
1645671260000|2022-02-24 02:54:20|7128.7|7122.7|7127.7|7121.7|7128.7|7122.7|7127.7|7121.7|0
1645671270000|2022-02-24 02:54:30|7128.2|7122.2|7127.7|7121.7|7128.2|7122.2|7127.7|7121.7|0
1645671280000|2022-02-24 02:54:40|7128.2|7122.2|7129.7|7123.7|7129.7|7123.7|7128.2|7122.2|0
1645671290000|2022-02-24 02:54:50|7129.2|7123.2|7129.7|7123.7|7129.7|7123.7|7128.2|7122.2|1
1645671300000|2022-02-24 02:55:00|7130.2|7124.2|7129.2|7123.2|7130.2|7124.2|7129.2|7123.2|0
1645671310000|2022-02-24 02:55:10|7129.7|7123.7|7129.2|7123.2|7130.2|7124.2|7128.7|7122.7|1
1645671320000|2022-02-24 02:55:20|7127.2|7121.2|7126.7|7120.7|7127.2|7121.2|7126.7|7120.7|15
1645671330000|2022-02-24 02:55:30|7125.2|7119.2|7127.2|7121.2|7127.2|7121.2|7125.2|7119.2|4
1645671340000|2022-02-24 02:55:40|7127.7|7121.7|7126.7|7120.7|7127.7|7121.7|7125.7|7119.7|1
1645671350000|2022-02-24 02:55:50|7126.2|7120.2|7126.7|7120.7|7126.7|7120.7|7125.7|7119.7|0
1645671360000|2022-02-24 02:56:00|7127.2|7121.2|7125.7|7119.7|7127.2|7121.2|7125.2|7119.2|2
1645671380000|2022-02-24 02:56:20|7125.2|7119.2|7125.7|7119.7|7126.2|7120.2|7124.2|7118.2|2
1645671390000|2022-02-24 02:56:30|7126.2|7120.2|7126.7|7120.7|7126.7|7120.7|7125.2|7119.2|1
1645671400000|2022-02-24 02:56:40|7128.2|7122.2|7126.2|7120.2|7128.2|7122.2|7125.7|7119.7|2
1645671410000|2022-02-24 02:56:50|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|7126.2|7120.2|0
1645671420000|2022-02-24 02:57:00|7127.2|7121.2|7127.7|7121.7|7127.7|7121.7|7127.2|7121.2|0
1645671430000|2022-02-24 02:57:10|7128.2|7122.2|7127.7|7121.7|7128.7|7122.7|7127.7|7121.7|0
1645671450000|2022-02-24 02:57:30|7129.2|7123.2|7128.7|7122.7|7129.2|7123.2|7128.2|7122.2|2
1645671460000|2022-02-24 02:57:40|7129.7|7123.7|7131.2|7125.2|7131.2|7125.2|7128.7|7122.7|0
1645671470000|2022-02-24 02:57:50|7131.7|7125.7|7131.2|7125.2|7131.7|7125.7|7131.2|7125.2|0
1645671480000|2022-02-24 02:58:00|7131.7|7125.7|7132.2|7126.2|7132.2|7126.2|7131.2|7125.2|5
1645671490000|2022-02-24 02:58:10|7131.7|7125.7|7131.7|7125.7|7132.2|7126.2|7130.7|7124.7|1
1645671510000|2022-02-24 02:58:30|7132.2|7126.2|7132.2|7126.2|7132.2|7126.2|7132.2|7126.2|0
1645671520000|2022-02-24 02:58:40|7133.7|7127.7|7133.7|7127.7|7134.2|7128.2|7133.7|7127.7|2
1645671530000|2022-02-24 02:58:50|7134.2|7128.2|7133.7|7127.7|7134.2|7128.2|7133.7|7127.7|0
1645671540000|2022-02-24 02:59:00|7133.2|7127.2|7132.2|7126.2|7133.7|7127.7|7132.2|7126.2|3
1645671550000|2022-02-24 02:59:10|7131.7|7125.7|7130.7|7124.7|7131.7|7125.7|7130.7|7124.7|1
1645671560000|2022-02-24 02:59:20|7131.2|7125.2|7133.2|7127.2|7133.2|7127.2|7131.2|7125.2|6
1645671570000|2022-02-24 02:59:30|7133.7|7127.7|7133.2|7127.2|7134.2|7128.2|7133.2|7127.2|1
1645671580000|2022-02-24 02:59:40|7133.7|7127.7|7134.2|7128.2|7134.2|7128.2|7133.7|7127.7|0
1645671590000|2022-02-24 02:59:50|7133.7|7127.7|7133.7|7127.7|7134.2|7128.2|7133.2|7127.2|0
1645671600000|2022-02-24 03:00:00|7133.2|7127.2|7133.7|7127.7|7134.2|7128.2|7133.2|7127.2|0
1645671610000|2022-02-24 03:00:10|7134.2|7128.2|7135.2|7129.2|7135.2|7129.2|7133.7|7127.7|1
1645671620000|2022-02-24 03:00:20|7134.7|7128.7|7134.7|7128.7|7135.2|7129.2|7134.7|7128.7|1
1645671630000|2022-02-24 03:00:30|7135.2|7129.2|7135.2|7129.2|7136.2|7130.2|7135.2|7129.2|3
1645671650000|2022-02-24 03:00:50|7134.7|7128.7|7134.7|7128.7|7134.7|7128.7|7134.2|7128.2|1
1645671660000|2022-02-24 03:01:00|7135.7|7129.7|7134.7|7128.7|7135.7|7129.7|7134.2|7128.2|4
1645671670000|2022-02-24 03:01:10|7133.2|7127.2|7132.7|7126.7|7134.2|7128.2|7132.2|7126.2|5
1645671680000|2022-02-24 03:01:20|7133.2|7127.2|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|0
1645671690000|2022-02-24 03:01:30|7134.7|7128.7|7138.2|7132.2|7138.2|7132.2|7134.7|7128.7|0
1645671700000|2022-02-24 03:01:40|7138.7|7132.7|7141.2|7135.2|7141.2|7135.2|7138.2|7132.2|11
1645671710000|2022-02-24 03:01:50|7139.7|7133.7|7137.2|7131.2|7139.7|7133.7|7136.7|7130.7|24
1645671720000|2022-02-24 03:02:00|7136.7|7130.7|7134.7|7128.7|7137.2|7131.2|7134.7|7128.7|12
1645671730000|2022-02-24 03:02:10|7135.2|7129.2|7135.7|7129.7|7136.2|7130.2|7135.2|7129.2|0
1645671740000|2022-02-24 03:02:20|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|7135.2|7129.2|0
1645671750000|2022-02-24 03:02:30|7137.2|7131.2|7136.2|7130.2|7137.2|7131.2|7135.7|7129.7|2
1645671760000|2022-02-24 03:02:40|7135.7|7129.7|7137.2|7131.2|7137.2|7131.2|7135.7|7129.7|0
1645671770000|2022-02-24 03:02:50|7136.7|7130.7|7138.2|7132.2|7138.2|7132.2|7136.2|7130.2|1
1645671780000|2022-02-24 03:03:00|7137.7|7131.7|7142.2|7136.2|7142.2|7136.2|7137.7|7131.7|50
1645671790000|2022-02-24 03:03:10|7141.7|7135.7|7145.2|7139.2|7146.2|7140.2|7141.7|7135.7|91
1645671800000|2022-02-24 03:03:20|7144.7|7138.7|7143.7|7137.7|7146.7|7140.7|7143.7|7137.7|36
1645671810000|2022-02-24 03:03:30|7144.7|7138.7|7144.2|7138.2|7144.7|7138.7|7143.7|7137.7|3
1645671820000|2022-02-24 03:03:40|7143.2|7137.2|7146.7|7140.7|7146.7|7140.7|7143.2|7137.2|10
1645671830000|2022-02-24 03:03:50|||||||||1
1645671840000|2022-02-24 03:04:00|7145.7|7139.7|7146.7|7140.7|7146.7|7140.7|7144.7|7138.7|15
1645671850000|2022-02-24 03:04:10|7148.2|7142.2|7147.7|7141.7|7148.2|7142.2|7147.2|7141.2|5
1645671860000|2022-02-24 03:04:20|7148.2|7142.2|7147.2|7141.2|7148.2|7142.2|7147.2|7141.2|3
1645671870000|2022-02-24 03:04:30|7147.7|7141.7|7147.2|7141.2|7148.2|7142.2|7146.7|7140.7|4
1645671880000|2022-02-24 03:04:40|7146.7|7140.7|7146.7|7140.7|7147.2|7141.2|7145.7|7139.7|7
1645671890000|2022-02-24 03:04:50|7147.2|7141.2|7145.7|7139.7|7147.2|7141.2|7145.7|7139.7|5
1645671900000|2022-02-24 03:05:00|7145.2|7139.2|7140.2|7134.2|7145.2|7139.2|7140.2|7134.2|2
1645671910000|2022-02-24 03:05:10|7140.7|7134.7|7144.7|7138.7|7145.2|7139.2|7140.7|7134.7|3
1645671920000|2022-02-24 03:05:20|7144.2|7138.2|7144.2|7138.2|7144.7|7138.7|7143.7|7137.7|1
1645671930000|2022-02-24 03:05:30|7144.7|7138.7|7145.2|7139.2|7145.2|7139.2|7144.2|7138.2|0
1645671940000|2022-02-24 03:05:40|7144.7|7138.7|7144.7|7138.7|7145.2|7139.2|7144.7|7138.7|3
1645671950000|2022-02-24 03:05:50|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7144.7|7138.7|0
1645671960000|2022-02-24 03:06:00|7144.7|7138.7|7146.2|7140.2|7147.2|7141.2|7144.7|7138.7|5
1645671970000|2022-02-24 03:06:10|7145.2|7139.2|7151.2|7145.2|7151.2|7145.2|7144.7|7138.7|7
1645671980000|2022-02-24 03:06:20|7150.7|7144.7|7152.2|7146.2|7152.2|7146.2|7149.7|7143.7|8
1645671990000|2022-02-24 03:06:30|7154.7|7148.7|7154.2|7148.2|7156.2|7150.2|7154.2|7148.2|25
1645672000000|2022-02-24 03:06:40|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|3
1645672010000|2022-02-24 03:06:50|7153.7|7147.7|7156.7|7150.7|7156.7|7150.7|7153.7|7147.7|9
1645672020000|2022-02-24 03:07:00|7157.7|7151.7|7157.2|7151.2|7157.7|7151.7|7156.7|7150.7|36
1645672030000|2022-02-24 03:07:10|7156.7|7150.7|7151.7|7145.7|7156.7|7150.7|7150.7|7144.7|3
1645672040000|2022-02-24 03:07:20|7151.2|7145.2|7150.7|7144.7|7151.2|7145.2|7150.7|7144.7|1
1645672050000|2022-02-24 03:07:30|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7151.2|7145.2|5
1645672060000|2022-02-24 03:07:40|7152.7|7146.7|7152.2|7146.2|7152.7|7146.7|7151.2|7145.2|1
1645672070000|2022-02-24 03:07:50|7152.7|7146.7|7153.7|7147.7|7153.7|7147.7|7152.7|7146.7|2
1645672080000|2022-02-24 03:08:00|7154.2|7148.2|7157.7|7151.7|7158.2|7152.2|7154.2|7148.2|13
1645672090000|2022-02-24 03:08:10|7157.2|7151.2|7157.7|7151.7|7158.2|7152.2|7157.2|7151.2|1
1645672100000|2022-02-24 03:08:20|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|7157.7|7151.7|0
1645672110000|2022-02-24 03:08:30|7157.7|7151.7|7157.2|7151.2|7158.2|7152.2|7157.2|7151.2|3
1645672120000|2022-02-24 03:08:40|7157.7|7151.7|7160.7|7154.7|7160.7|7154.7|7157.7|7151.7|5
1645672130000|2022-02-24 03:08:50|7161.2|7155.2|7162.2|7156.2|7162.7|7156.7|7160.7|7154.7|3
1645672140000|2022-02-24 03:09:00|7161.2|7155.2|7160.2|7154.2|7162.2|7156.2|7160.2|7154.2|16
1645672150000|2022-02-24 03:09:10|7159.7|7153.7|7160.7|7154.7|7161.2|7155.2|7158.7|7152.7|4
1645672160000|2022-02-24 03:09:20|7161.2|7155.2|7159.7|7153.7|7161.2|7155.2|7158.7|7152.7|2
1645672170000|2022-02-24 03:09:30|7159.2|7153.2|7161.7|7155.7|7161.7|7155.7|7159.2|7153.2|10
1645672180000|2022-02-24 03:09:40|7161.2|7155.2|7161.2|7155.2|7161.7|7155.7|7161.2|7155.2|10
1645672190000|2022-02-24 03:09:50|7161.7|7155.7|7163.2|7157.2|7163.2|7157.2|7161.2|7155.2|3
1645672200000|2022-02-24 03:10:00|7161.7|7155.7|7161.7|7155.7|7162.7|7156.7|7161.2|7155.2|4
1645672210000|2022-02-24 03:10:10|7162.2|7156.2|7162.7|7156.7|7162.7|7156.7|7161.7|7155.7|4
1645672220000|2022-02-24 03:10:20|7162.2|7156.2|7162.7|7156.7|7162.7|7156.7|7162.2|7156.2|1
1645672230000|2022-02-24 03:10:30|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7162.2|7156.2|0
1645672240000|2022-02-24 03:10:40|7162.7|7156.7|7163.2|7157.2|7163.7|7157.7|7162.7|7156.7|0
1645672250000|2022-02-24 03:10:50|7162.2|7156.2|7163.2|7157.2|7163.2|7157.2|7161.7|7155.7|1
1645672260000|2022-02-24 03:11:00|7162.7|7156.7|7162.7|7156.7|7163.2|7157.2|7162.2|7156.2|0
1645672270000|2022-02-24 03:11:10|7163.2|7157.2|7165.7|7159.7|7165.7|7159.7|7163.2|7157.2|9
1645672280000|2022-02-24 03:11:20|7165.2|7159.2|7165.7|7159.7|7165.7|7159.7|7165.2|7159.2|10
1645672290000|2022-02-24 03:11:30|7164.7|7158.7|7165.7|7159.7|7165.7|7159.7|7164.7|7158.7|2
1645672300000|2022-02-24 03:11:40|7166.7|7160.7|7168.2|7162.2|7168.2|7162.2|7166.7|7160.7|5
1645672310000|2022-02-24 03:11:50|7167.7|7161.7|7168.2|7162.2|7171.2|7165.2|7166.7|7160.7|11
1645672320000|2022-02-24 03:12:00|7167.7|7161.7|7168.2|7162.2|7168.2|7162.2|7166.2|7160.2|4
1645672330000|2022-02-24 03:12:10|7167.7|7161.7|7171.7|7165.7|7172.7|7166.7|7166.2|7160.2|17
1645672340000|2022-02-24 03:12:20|7171.2|7165.2|7170.2|7164.2|7171.2|7165.2|7169.7|7163.7|0
1645672350000|2022-02-24 03:12:30|7170.7|7164.7|7172.2|7166.2|7172.2|7166.2|7170.2|7164.2|2
1645672360000|2022-02-24 03:12:40|7172.7|7166.7|7173.2|7167.2|7173.7|7167.7|7172.7|7166.7|8
1645672380000|2022-02-24 03:13:00|7172.7|7166.7|7172.2|7166.2|7172.7|7166.7|7172.2|7166.2|5
1645672390000|2022-02-24 03:13:10|7171.7|7165.7|7168.2|7162.2|7172.2|7166.2|7167.7|7161.7|26
1645672400000|2022-02-24 03:13:20|7166.7|7160.7|7169.2|7163.2|7169.2|7163.2|7166.7|7160.7|7
1645672420000|2022-02-24 03:13:40|7168.7|7162.7|7168.7|7162.7|7168.7|7162.7|7168.2|7162.2|1
1645672430000|2022-02-24 03:13:50|7168.2|7162.2|7170.7|7164.7|7170.7|7164.7|7168.2|7162.2|1
1645672440000|2022-02-24 03:14:00|7171.7|7165.7|7169.2|7163.2|7172.2|7166.2|7169.2|7163.2|6
1645672450000|2022-02-24 03:14:10|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|1
1645672460000|2022-02-24 03:14:20|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.2|7163.2|1
1645672470000|2022-02-24 03:14:30|7170.2|7164.2|7169.7|7163.7|7170.7|7164.7|7168.7|7162.7|2
1645672480000|2022-02-24 03:14:40|7170.7|7164.7|7171.2|7165.2|7171.2|7165.2|7170.7|7164.7|0
1645672500000|2022-02-24 03:15:00|7171.7|7165.7|7173.2|7167.2|7175.2|7169.2|7171.7|7165.7|5
1645672510000|2022-02-24 03:15:10|7172.7|7166.7|7172.2|7166.2|7172.7|7166.7|7172.2|7166.2|1
1645672520000|2022-02-24 03:15:20|7171.7|7165.7|7172.2|7166.2|7172.2|7166.2|7171.2|7165.2|1
1645672530000|2022-02-24 03:15:30|7171.2|7165.2|7178.2|7172.2|7178.7|7172.7|7171.2|7165.2|50
1645672540000|2022-02-24 03:15:40|7178.7|7172.7|7176.7|7170.7|7179.2|7173.2|7176.7|7170.7|3
1645672550000|2022-02-24 03:15:50|7177.2|7171.2|7177.2|7171.2|7177.7|7171.7|7176.7|7170.7|8
1645672560000|2022-02-24 03:16:00|7177.7|7171.7|7179.2|7173.2|7179.2|7173.2|7177.7|7171.7|10
1645672570000|2022-02-24 03:16:10|7182.2|7176.2|7184.2|7178.2|7184.2|7178.2|7182.2|7176.2|21
1645672580000|2022-02-24 03:16:20|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.2|7178.2|2
1645672590000|2022-02-24 03:16:30|7184.2|7178.2|7185.2|7179.2|7185.2|7179.2|7184.2|7178.2|2
1645672600000|2022-02-24 03:16:40|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|12
1645672610000|2022-02-24 03:16:50|7183.2|7177.2|7184.2|7178.2|7184.7|7178.7|7183.2|7177.2|7
1645672620000|2022-02-24 03:17:00|7184.7|7178.7|7185.2|7179.2|7185.2|7179.2|7184.2|7178.2|3
1645672630000|2022-02-24 03:17:10|7185.7|7179.7|7184.7|7178.7|7186.2|7180.2|7184.2|7178.2|11
1645672640000|2022-02-24 03:17:20|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7184.2|7178.2|7
1645672650000|2022-02-24 03:17:30|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|7185.7|7179.7|0
1645672660000|2022-02-24 03:17:40|7184.7|7178.7|7186.2|7180.2|7186.7|7180.7|7184.7|7178.7|2
1645672680000|2022-02-24 03:18:00|7186.7|7180.7|7186.2|7180.2|7187.2|7181.2|7186.2|7180.2|1
1645672690000|2022-02-24 03:18:10|7186.7|7180.7|7187.2|7181.2|7187.2|7181.2|7186.2|7180.2|3
1645672700000|2022-02-24 03:18:20|7187.7|7181.7|7187.2|7181.2|7187.7|7181.7|7187.2|7181.2|1
1645672710000|2022-02-24 03:18:30|7187.7|7181.7|7191.2|7185.2|7191.7|7185.7|7187.7|7181.7|13
1645672720000|2022-02-24 03:18:40|7191.7|7185.7|7192.2|7186.2|7192.7|7186.7|7191.2|7185.2|15
1645672730000|2022-02-24 03:18:50|7191.2|7185.2|7192.2|7186.2|7192.2|7186.2|7190.7|7184.7|1
1645672740000|2022-02-24 03:19:00|7190.7|7184.7|7192.2|7186.2|7192.2|7186.2|7190.2|7184.2|2
1645672750000|2022-02-24 03:19:10|7191.2|7185.2|7191.2|7185.2|7191.7|7185.7|7191.2|7185.2|3
1645672760000|2022-02-24 03:19:20|7189.2|7183.2|7188.7|7182.7|7189.7|7183.7|7187.7|7181.7|7
1645672770000|2022-02-24 03:19:30|7189.7|7183.7|7189.2|7183.2|7190.7|7184.7|7189.2|7183.2|2
1645672780000|2022-02-24 03:19:40|7189.7|7183.7|7189.7|7183.7|7189.7|7183.7|7189.2|7183.2|0
1645672790000|2022-02-24 03:19:50|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|7187.2|7181.2|1
1645672800000|2022-02-24 03:20:00|7188.2|7182.2|7187.7|7181.7|7188.7|7182.7|7187.7|7181.7|1
1645672810000|2022-02-24 03:20:10|7188.2|7182.2|7187.2|7181.2|7188.2|7182.2|7187.2|7181.2|0
1645672820000|2022-02-24 03:20:20|7186.2|7180.2|7185.7|7179.7|7187.2|7181.2|7185.7|7179.7|4
1645672830000|2022-02-24 03:20:30|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1645672840000|2022-02-24 03:20:40|7184.7|7178.7|7184.2|7178.2|7184.7|7178.7|7184.2|7178.2|1
1645672850000|2022-02-24 03:20:50|7183.7|7177.7|7183.2|7177.2|7183.7|7177.7|7183.2|7177.2|4
1645672860000|2022-02-24 03:21:00|7183.7|7177.7|7182.2|7176.2|7184.2|7178.2|7182.2|7176.2|5
1645672870000|2022-02-24 03:21:10|7181.7|7175.7|7182.7|7176.7|7182.7|7176.7|7180.7|7174.7|24
1645672880000|2022-02-24 03:21:20|7183.2|7177.2|7184.2|7178.2|7184.2|7178.2|7183.2|7177.2|0
1645672890000|2022-02-24 03:21:30|7185.2|7179.2|7185.2|7179.2|7186.2|7180.2|7184.2|7178.2|5
1645672900000|2022-02-24 03:21:40|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|7183.2|7177.2|4
1645672910000|2022-02-24 03:21:50|7183.7|7177.7|7181.7|7175.7|7183.7|7177.7|7181.2|7175.2|3
1645672920000|2022-02-24 03:22:00|7181.2|7175.2|7180.2|7174.2|7181.7|7175.7|7179.7|7173.7|2
1645672930000|2022-02-24 03:22:10|7179.7|7173.7|7171.7|7165.7|7180.7|7174.7|7170.7|7164.7|24
1645672940000|2022-02-24 03:22:20|7171.2|7165.2|7171.2|7165.2|7173.2|7167.2|7170.2|7164.2|5
1645672950000|2022-02-24 03:22:30|7170.7|7164.7|7171.2|7165.2|7172.7|7166.7|7169.7|7163.7|11
1645672960000|2022-02-24 03:22:40|7170.7|7164.7|7171.2|7165.2|7173.2|7167.2|7170.7|7164.7|28
1645672970000|2022-02-24 03:22:50|7169.2|7163.2|7168.7|7162.7|7169.2|7163.2|7167.2|7161.2|6
1645672980000|2022-02-24 03:23:00|7168.2|7162.2|7163.2|7157.2|7168.2|7162.2|7162.7|7156.7|75
1645672990000|2022-02-24 03:23:10|7160.7|7154.7|7160.7|7154.7|7161.2|7155.2|7160.7|7154.7|5
1645673000000|2022-02-24 03:23:20|7163.2|7157.2|7164.2|7158.2|7165.7|7159.7|7162.7|7156.7|20
1645673010000|2022-02-24 03:23:30|7163.2|7157.2|7161.7|7155.7|7164.2|7158.2|7161.7|7155.7|15
1645673020000|2022-02-24 03:23:40|7162.7|7156.7|7165.7|7159.7|7165.7|7159.7|7162.2|7156.2|3
1645673030000|2022-02-24 03:23:50|7165.2|7159.2|7165.2|7159.2|7166.2|7160.2|7165.2|7159.2|3
1645673040000|2022-02-24 03:24:00|7166.2|7160.2|7163.2|7157.2|7167.2|7161.2|7162.7|7156.7|5
1645673050000|2022-02-24 03:24:10|7163.7|7157.7|7162.2|7156.2|7165.2|7159.2|7162.2|7156.2|4
1645673060000|2022-02-24 03:24:20|7162.7|7156.7|7162.7|7156.7|7164.2|7158.2|7162.2|7156.2|0
1645673070000|2022-02-24 03:24:30|7161.7|7155.7|7161.7|7155.7|7163.7|7157.7|7161.7|7155.7|2
1645673080000|2022-02-24 03:24:40|7161.2|7155.2|7165.2|7159.2|7165.2|7159.2|7161.2|7155.2|4
1645673090000|2022-02-24 03:24:50|7164.7|7158.7|7159.2|7153.2|7164.7|7158.7|7158.7|7152.7|5
1645673100000|2022-02-24 03:25:00|7158.7|7152.7|7160.7|7154.7|7163.2|7157.2|7158.7|7152.7|2
1645673110000|2022-02-24 03:25:10|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|7160.2|7154.2|6
1645673120000|2022-02-24 03:25:20|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7163.2|7157.2|2
1645673130000|2022-02-24 03:25:30|7165.2|7159.2|7165.2|7159.2|7166.7|7160.7|7165.2|7159.2|1
1645673140000|2022-02-24 03:25:40|7166.2|7160.2|7167.2|7161.2|7167.7|7161.7|7166.2|7160.2|2
1645673150000|2022-02-24 03:25:50|7167.7|7161.7|7167.2|7161.2|7167.7|7161.7|7166.2|7160.2|0
1645673160000|2022-02-24 03:26:00|7168.2|7162.2|7167.2|7161.2|7168.7|7162.7|7165.7|7159.7|6
1645673170000|2022-02-24 03:26:10|7166.7|7160.7|7166.2|7160.2|7167.7|7161.7|7165.2|7159.2|3
1645673180000|2022-02-24 03:26:20|7164.7|7158.7|7164.7|7158.7|7165.2|7159.2|7164.7|7158.7|12
1645673190000|2022-02-24 03:26:30|7164.2|7158.2|7162.7|7156.7|7164.7|7158.7|7162.7|7156.7|1
1645673200000|2022-02-24 03:26:40|7163.7|7157.7|7163.7|7157.7|7164.7|7158.7|7163.7|7157.7|0
1645673210000|2022-02-24 03:26:50|7164.2|7158.2|7163.7|7157.7|7165.2|7159.2|7163.7|7157.7|2
1645673220000|2022-02-24 03:27:00|7162.7|7156.7|7161.2|7155.2|7163.2|7157.2|7161.2|7155.2|5
1645673230000|2022-02-24 03:27:10|7160.7|7154.7|7162.7|7156.7|7162.7|7156.7|7160.7|7154.7|13
1645673240000|2022-02-24 03:27:20|7161.7|7155.7|7161.2|7155.2|7161.7|7155.7|7159.7|7153.7|17
1645673250000|2022-02-24 03:27:30|7162.2|7156.2|7160.2|7154.2|7162.2|7156.2|7159.7|7153.7|6
1645673260000|2022-02-24 03:27:40|7160.7|7154.7|7162.7|7156.7|7164.7|7158.7|7160.7|7154.7|11
1645673270000|2022-02-24 03:27:50|7163.7|7157.7|7164.7|7158.7|7164.7|7158.7|7162.2|7156.2|2
1645673280000|2022-02-24 03:28:00|7165.2|7159.2|7165.2|7159.2|7166.2|7160.2|7164.2|7158.2|2
1645673290000|2022-02-24 03:28:10|7164.7|7158.7|7163.2|7157.2|7165.7|7159.7|7163.2|7157.2|2
1645673300000|2022-02-24 03:28:20|7163.7|7157.7|7164.7|7158.7|7164.7|7158.7|7163.7|7157.7|0
1645673310000|2022-02-24 03:28:30|7165.2|7159.2|7168.7|7162.7|7168.7|7162.7|7164.7|7158.7|9
1645673320000|2022-02-24 03:28:40|7168.2|7162.2|7168.7|7162.7|7168.7|7162.7|7167.2|7161.2|12
1645673330000|2022-02-24 03:28:50|7169.2|7163.2|7169.7|7163.7|7170.7|7164.7|7169.2|7163.2|1
1645673340000|2022-02-24 03:29:00|7170.7|7164.7|7174.7|7168.7|7174.7|7168.7|7170.7|7164.7|4
1645673350000|2022-02-24 03:29:10|7175.2|7169.2|7176.2|7170.2|7176.7|7170.7|7174.7|7168.7|5
1645673360000|2022-02-24 03:29:20|7174.7|7168.7|7179.7|7173.7|7179.7|7173.7|7174.7|7168.7|4
1645673370000|2022-02-24 03:29:30|7180.2|7174.2|7181.7|7175.7|7182.2|7176.2|7179.7|7173.7|10
1645673380000|2022-02-24 03:29:40|7182.2|7176.2|7182.2|7176.2|7183.2|7177.2|7181.7|7175.7|4
1645673390000|2022-02-24 03:29:50|7181.7|7175.7|7182.2|7176.2|7182.2|7176.2|7180.7|7174.7|1
1645673400000|2022-02-24 03:30:00|7181.7|7175.7|7179.2|7173.2|7182.2|7176.2|7179.2|7173.2|11
1645673410000|2022-02-24 03:30:10|7180.2|7174.2|7180.2|7174.2|7181.7|7175.7|7180.2|7174.2|6
1645673420000|2022-02-24 03:30:20|7181.2|7175.2|7180.2|7174.2|7181.2|7175.2|7179.7|7173.7|3
1645673430000|2022-02-24 03:30:30|7180.7|7174.7|7179.2|7173.2|7181.2|7175.2|7179.2|7173.2|5
1645673440000|2022-02-24 03:30:40|7179.7|7173.7|7183.2|7177.2|7183.2|7177.2|7179.7|7173.7|8
1645673450000|2022-02-24 03:30:50|7183.7|7177.7|7183.7|7177.7|7184.7|7178.7|7183.2|7177.2|4
1645673460000|2022-02-24 03:31:00|7183.2|7177.2|7183.7|7177.7|7184.7|7178.7|7181.7|7175.7|6
1645673470000|2022-02-24 03:31:10|7183.2|7177.2|7185.2|7179.2|7185.2|7179.2|7183.2|7177.2|2
1645673480000|2022-02-24 03:31:20|7184.7|7178.7|7186.7|7180.7|7186.7|7180.7|7183.7|7177.7|26
1645673490000|2022-02-24 03:31:30|7186.2|7180.2|7189.7|7183.7|7189.7|7183.7|7186.2|7180.2|23
1645673510000|2022-02-24 03:31:50|7188.7|7182.7|7189.7|7183.7|7189.7|7183.7|7188.7|7182.7|41
1645673520000|2022-02-24 03:32:00|7190.7|7184.7|7190.7|7184.7|7191.7|7185.7|7189.2|7183.2|24
1645673530000|2022-02-24 03:32:10|7189.7|7183.7|7191.7|7185.7|7191.7|7185.7|7189.2|7183.2|11
1645673540000|2022-02-24 03:32:20|7191.2|7185.2|7191.2|7185.2|7191.7|7185.7|7190.7|7184.7|10
1645673550000|2022-02-24 03:32:30|7191.7|7185.7|7192.2|7186.2|7193.2|7187.2|7191.2|7185.2|17
1645673560000|2022-02-24 03:32:40|7191.7|7185.7|7189.7|7183.7|7191.7|7185.7|7186.7|7180.7|21
1645673570000|2022-02-24 03:32:50|7189.2|7183.2|7187.7|7181.7|7189.7|7183.7|7187.2|7181.2|3
1645673580000|2022-02-24 03:33:00|7187.2|7181.2|7183.7|7177.7|7188.7|7182.7|7183.7|7177.7|10
1645673600000|2022-02-24 03:33:20|7184.7|7178.7|7189.7|7183.7|7189.7|7183.7|7182.7|7176.7|14
1645673610000|2022-02-24 03:33:30|7189.2|7183.2|7190.2|7184.2|7190.7|7184.7|7188.7|7182.7|0
1645673620000|2022-02-24 03:33:40|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|7189.2|7183.2|1
1645673630000|2022-02-24 03:33:50|7191.2|7185.2|7190.7|7184.7|7191.2|7185.2|7190.7|7184.7|0
1645673640000|2022-02-24 03:34:00|7190.2|7184.2|7189.2|7183.2|7190.7|7184.7|7188.7|7182.7|1
1645673650000|2022-02-24 03:34:10|||||||||1
1645673660000|2022-02-24 03:34:20|7190.2|7184.2|7190.2|7184.2|7191.2|7185.2|7190.2|7184.2|15
1645673670000|2022-02-24 03:34:30|7189.7|7183.7|7193.2|7187.2|7193.2|7187.2|7189.7|7183.7|2
1645673680000|2022-02-24 03:34:40|7192.7|7186.7|7193.7|7187.7|7193.7|7187.7|7192.7|7186.7|6
1645673690000|2022-02-24 03:34:50|7194.2|7188.2|7194.2|7188.2|7194.7|7188.7|7194.2|7188.2|0
1645673700000|2022-02-24 03:35:00|7195.2|7189.2|7194.2|7188.2|7195.7|7189.7|7194.2|7188.2|6
1645673710000|2022-02-24 03:35:10|7194.7|7188.7|7197.2|7191.2|7197.2|7191.2|7194.7|7188.7|7
1645673720000|2022-02-24 03:35:20|7196.7|7190.7|7196.7|7190.7|7197.7|7191.7|7196.2|7190.2|2
1645673730000|2022-02-24 03:35:30|7197.2|7191.2|7199.2|7193.2|7199.2|7193.2|7197.2|7191.2|3
1645673740000|2022-02-24 03:35:40|7199.7|7193.7|7198.7|7192.7|7199.7|7193.7|7198.7|7192.7|2
1645673750000|2022-02-24 03:35:50|7198.2|7192.2|7199.2|7193.2|7199.2|7193.2|7198.2|7192.2|1
1645673760000|2022-02-24 03:36:00|7199.7|7193.7|7199.7|7193.7|7200.2|7194.2|7197.7|7191.7|11
1645673770000|2022-02-24 03:36:10|7200.2|7194.2|7202.2|7196.2|7202.7|7196.7|7199.7|7193.7|25
1645673780000|2022-02-24 03:36:20|||||||||1
1645673790000|2022-02-24 03:36:30|7207.7|7201.7|7208.2|7202.2|7209.2|7203.2|7207.7|7201.7|2
1645673800000|2022-02-24 03:36:40|7209.2|7203.2|7208.7|7202.7|7209.2|7203.2|7208.7|7202.7|1
1645673810000|2022-02-24 03:36:50|7209.2|7203.2|7208.2|7202.2|7209.2|7203.2|7208.2|7202.2|0
1645673820000|2022-02-24 03:37:00|7209.2|7203.2|7206.7|7200.7|7209.2|7203.2|7206.7|7200.7|8
1645673830000|2022-02-24 03:37:10|7208.7|7202.7|7208.2|7202.2|7208.7|7202.7|7208.2|7202.2|3
1645673840000|2022-02-24 03:37:20|7211.2|7205.2|7213.2|7207.2|7213.2|7207.2|7211.2|7205.2|9
1645673850000|2022-02-24 03:37:30|7214.7|7208.7|7208.2|7202.2|7214.7|7208.7|7208.2|7202.2|11
1645673860000|2022-02-24 03:37:40|7209.2|7203.2|7208.2|7202.2|7209.2|7203.2|7206.2|7200.2|6
1645673870000|2022-02-24 03:37:50|7206.7|7200.7|7208.2|7202.2|7208.2|7202.2|7206.7|7200.7|13
1645673880000|2022-02-24 03:38:00|7209.2|7203.2|7205.7|7199.7|7209.7|7203.7|7205.7|7199.7|5
1645673890000|2022-02-24 03:38:10|7204.2|7198.2|7196.7|7190.7|7205.2|7199.2|7196.7|7190.7|50
1645673900000|2022-02-24 03:38:20|7197.2|7191.2|7193.7|7187.7|7198.2|7192.2|7193.7|7187.7|22
1645673910000|2022-02-24 03:38:30|7195.2|7189.2|7196.7|7190.7|7196.7|7190.7|7194.7|7188.7|21
1645673920000|2022-02-24 03:38:40|7197.7|7191.7|7196.7|7190.7|7197.7|7191.7|7196.7|7190.7|1
1645673930000|2022-02-24 03:38:50|7197.2|7191.2|7197.2|7191.2|7199.7|7193.7|7197.2|7191.2|3
1645673940000|2022-02-24 03:39:00|7198.7|7192.7|7199.7|7193.7|7199.7|7193.7|7198.2|7192.2|1
1645673950000|2022-02-24 03:39:10|||||||||2
1645673960000|2022-02-24 03:39:20|7199.2|7193.2|7200.2|7194.2|7200.2|7194.2|7199.2|7193.2|6
1645673970000|2022-02-24 03:39:30|7201.7|7195.7|7201.7|7195.7|7201.7|7195.7|7201.7|7195.7|2
1645673980000|2022-02-24 03:39:40|7202.2|7196.2|7201.7|7195.7|7202.7|7196.7|7200.7|7194.7|2
1645673990000|2022-02-24 03:39:50|7201.2|7195.2|7201.7|7195.7|7201.7|7195.7|7200.7|7194.7|0
1645674000000|2022-02-24 03:40:00|7201.2|7195.2|7200.2|7194.2|7201.2|7195.2|7198.7|7192.7|9
1645674010000|2022-02-24 03:40:10|7201.2|7195.2|7200.2|7194.2|7201.2|7195.2|7200.2|7194.2|5
1645674020000|2022-02-24 03:40:20|7199.7|7193.7|7201.7|7195.7|7201.7|7195.7|7199.7|7193.7|3
1645674030000|2022-02-24 03:40:30|7202.2|7196.2|7203.2|7197.2|7203.2|7197.2|7201.7|7195.7|2
1645674040000|2022-02-24 03:40:40|7204.2|7198.2|7204.2|7198.2|7205.2|7199.2|7204.2|7198.2|4
1645674060000|2022-02-24 03:41:00|7205.2|7199.2|7208.2|7202.2|7208.2|7202.2|7205.2|7199.2|2
1645674070000|2022-02-24 03:41:10|7209.7|7203.7|7211.2|7205.2|7211.2|7205.2|7209.7|7203.7|2
1645674080000|2022-02-24 03:41:20|7212.2|7206.2|7210.7|7204.7|7212.2|7206.2|7210.2|7204.2|2
1645674090000|2022-02-24 03:41:30|7210.2|7204.2|7209.7|7203.7|7211.7|7205.7|7209.7|7203.7|0
1645674100000|2022-02-24 03:41:40|7210.7|7204.7|7210.7|7204.7|7211.2|7205.2|7210.2|7204.2|0
1645674110000|2022-02-24 03:41:50|7211.2|7205.2|7212.2|7206.2|7212.2|7206.2|7211.2|7205.2|14
1645674120000|2022-02-24 03:42:00|7211.7|7205.7|7213.7|7207.7|7213.7|7207.7|7211.7|7205.7|1
1645674130000|2022-02-24 03:42:10|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|0
1645674140000|2022-02-24 03:42:20|7213.7|7207.7|7218.2|7212.2|7218.2|7212.2|7213.7|7207.7|6
1645674150000|2022-02-24 03:42:30|7218.7|7212.7|7220.2|7214.2|7220.2|7214.2|7218.7|7212.7|7
1645674160000|2022-02-24 03:42:40|7221.2|7215.2|7218.2|7212.2|7222.7|7216.7|7218.2|7212.2|27
1645674170000|2022-02-24 03:42:50|7218.7|7212.7|7216.7|7210.7|7218.7|7212.7|7216.7|7210.7|4
1645674180000|2022-02-24 03:43:00|7217.7|7211.7|7218.2|7212.2|7218.2|7212.2|7216.2|7210.2|7
1645674190000|2022-02-24 03:43:10|7218.7|7212.7|7220.2|7214.2|7220.2|7214.2|7218.7|7212.7|34
1645674200000|2022-02-24 03:43:20|7220.7|7214.7|7219.7|7213.7|7221.2|7215.2|7219.7|7213.7|14
1645674210000|2022-02-24 03:43:30|7220.2|7214.2|7222.2|7216.2|7222.2|7216.2|7220.2|7214.2|19
1645674220000|2022-02-24 03:43:40|7222.7|7216.7|7218.7|7212.7|7222.7|7216.7|7218.7|7212.7|8
1645674230000|2022-02-24 03:43:50|7219.7|7213.7|7219.7|7213.7|7219.7|7213.7|7218.7|7212.7|11
1645674240000|2022-02-24 03:44:00|7220.7|7214.7|7220.7|7214.7|7221.2|7215.2|7220.7|7214.7|0
1645674250000|2022-02-24 03:44:10|7221.2|7215.2|7221.2|7215.2|7221.2|7215.2|7221.2|7215.2|0
1645674260000|2022-02-24 03:44:20|7221.7|7215.7|7222.2|7216.2|7222.2|7216.2|7221.7|7215.7|3
1645674280000|2022-02-24 03:44:40|7221.7|7215.7|7221.2|7215.2|7221.7|7215.7|7221.2|7215.2|0
1645674290000|2022-02-24 03:44:50|7223.2|7217.2|7222.2|7216.2|7223.2|7217.2|7221.7|7215.7|1
1645674300000|2022-02-24 03:45:00|7221.7|7215.7|7222.2|7216.2|7222.7|7216.7|7221.2|7215.2|2
1645674310000|2022-02-24 03:45:10|7222.7|7216.7|7223.2|7217.2|7223.2|7217.2|7222.7|7216.7|3
1645674320000|2022-02-24 03:45:20|7223.7|7217.7|7224.7|7218.7|7224.7|7218.7|7223.7|7217.7|2
1645674330000|2022-02-24 03:45:30|7223.7|7217.7|7225.2|7219.2|7225.7|7219.7|7223.7|7217.7|10
1645674340000|2022-02-24 03:45:40|7225.7|7219.7|7228.2|7222.2|7228.7|7222.7|7224.7|7218.7|3
1645674350000|2022-02-24 03:45:50|7228.7|7222.7|7228.2|7222.2|7229.2|7223.2|7227.7|7221.7|13
1645674360000|2022-02-24 03:46:00|7227.7|7221.7|7226.2|7220.2|7227.7|7221.7|7224.2|7218.2|21
1645674370000|2022-02-24 03:46:10|7227.2|7221.2|7229.2|7223.2|7229.2|7223.2|7227.2|7221.2|1
1645674380000|2022-02-24 03:46:20|7227.7|7221.7|7226.2|7220.2|7227.7|7221.7|7226.2|7220.2|2
1645674390000|2022-02-24 03:46:30|7228.7|7222.7|7229.2|7223.2|7229.7|7223.7|7227.7|7221.7|13
1645674400000|2022-02-24 03:46:40|7228.7|7222.7|7229.2|7223.2|7229.7|7223.7|7228.2|7222.2|3
1645674410000|2022-02-24 03:46:50|7227.7|7221.7|7229.2|7223.2|7229.2|7223.2|7227.7|7221.7|3
1645674420000|2022-02-24 03:47:00|7226.2|7220.2|7225.7|7219.7|7226.7|7220.7|7225.7|7219.7|1
1645674430000|2022-02-24 03:47:10|7226.2|7220.2|7228.7|7222.7|7228.7|7222.7|7226.2|7220.2|3
1645674440000|2022-02-24 03:47:20|7227.7|7221.7|7228.7|7222.7|7228.7|7222.7|7227.7|7221.7|5
1645674450000|2022-02-24 03:47:30|7229.2|7223.2|7227.7|7221.7|7229.2|7223.2|7227.7|7221.7|9
1645674460000|2022-02-24 03:47:40|7230.7|7224.7|7232.2|7226.2|7232.2|7226.2|7230.7|7224.7|8
1645674470000|2022-02-24 03:47:50|7232.7|7226.7|7234.7|7228.7|7234.7|7228.7|7232.7|7226.7|1
1645674480000|2022-02-24 03:48:00|7236.7|7230.7|7237.2|7231.2|7237.2|7231.2|7235.7|7229.7|20
1645674490000|2022-02-24 03:48:10|7237.7|7231.7|7239.2|7233.2|7240.2|7234.2|7237.2|7231.2|7
1645674500000|2022-02-24 03:48:20|7239.7|7233.7|7242.7|7236.7|7242.7|7236.7|7239.7|7233.7|21
1645674510000|2022-02-24 03:48:30|7242.2|7236.2|7242.7|7236.7|7242.7|7236.7|7241.7|7235.7|1
1645674520000|2022-02-24 03:48:40|7242.2|7236.2|7240.2|7234.2|7242.2|7236.2|7240.2|7234.2|2
1645674530000|2022-02-24 03:48:50|7240.7|7234.7|7240.7|7234.7|7242.2|7236.2|7240.7|7234.7|3
1645674540000|2022-02-24 03:49:00|7242.7|7236.7|7243.7|7237.7|7245.2|7239.2|7242.2|7236.2|23
1645674550000|2022-02-24 03:49:10|7244.2|7238.2|7247.2|7241.2|7248.7|7242.7|7244.2|7238.2|39
1645674560000|2022-02-24 03:49:20|7247.7|7241.7|7250.7|7244.7|7250.7|7244.7|7247.7|7241.7|7
1645674570000|2022-02-24 03:49:30|7251.2|7245.2|7250.7|7244.7|7251.7|7245.7|7250.2|7244.2|16
1645674580000|2022-02-24 03:49:40|7252.2|7246.2|7253.2|7247.2|7253.2|7247.2|7250.7|7244.7|14
1645674590000|2022-02-24 03:49:50|7252.2|7246.2|7255.7|7249.7|7255.7|7249.7|7252.2|7246.2|21
1645674600000|2022-02-24 03:50:00|7259.2|7253.2|7258.2|7252.2|7259.2|7253.2|7255.2|7249.2|17
1645674610000|2022-02-24 03:50:10|7258.7|7252.7|7260.2|7254.2|7260.2|7254.2|7258.2|7252.2|17
1645674620000|2022-02-24 03:50:20|7259.7|7253.7|7258.7|7252.7|7260.2|7254.2|7257.7|7251.7|10
1645674630000|2022-02-24 03:50:30|7259.2|7253.2|7260.2|7254.2|7261.2|7255.2|7259.2|7253.2|4
1645674640000|2022-02-24 03:50:40|7261.2|7255.2|7260.2|7254.2|7261.2|7255.2|7259.2|7253.2|7
1645674650000|2022-02-24 03:50:50|7259.7|7253.7|7253.7|7247.7|7259.7|7253.7|7253.7|7247.7|4
1645674660000|2022-02-24 03:51:00|7253.2|7247.2|7252.2|7246.2|7254.2|7248.2|7252.2|7246.2|19
1645674670000|2022-02-24 03:51:10|7251.7|7245.7|7246.7|7240.7|7251.7|7245.7|7243.2|7237.2|14
1645674680000|2022-02-24 03:51:20|7246.2|7240.2|7246.7|7240.7|7248.7|7242.7|7246.2|7240.2|8
1645674690000|2022-02-24 03:51:30|7246.2|7240.2|7241.7|7235.7|7246.2|7240.2|7241.7|7235.7|4
1645674700000|2022-02-24 03:51:40|7241.2|7235.2|7240.2|7234.2|7241.2|7235.2|7239.7|7233.7|4
1645674710000|2022-02-24 03:51:50|7239.7|7233.7|7243.7|7237.7|7243.7|7237.7|7239.7|7233.7|8
1645674720000|2022-02-24 03:52:00|7244.2|7238.2|7240.7|7234.7|7244.2|7238.2|7237.2|7231.2|12
1645674730000|2022-02-24 03:52:10|7239.7|7233.7|7239.7|7233.7|7241.2|7235.2|7239.7|7233.7|1
1645674740000|2022-02-24 03:52:20|7238.7|7232.7|7241.2|7235.2|7242.2|7236.2|7238.7|7232.7|3
1645674750000|2022-02-24 03:52:30|7240.7|7234.7|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|0
1645674760000|2022-02-24 03:52:40|7240.7|7234.7|7240.2|7234.2|7240.7|7234.7|7239.7|7233.7|0
1645674770000|2022-02-24 03:52:50|7240.7|7234.7|7242.7|7236.7|7242.7|7236.7|7240.2|7234.2|0
1645674780000|2022-02-24 03:53:00|7241.7|7235.7|7243.2|7237.2|7243.2|7237.2|7241.7|7235.7|2
1645674790000|2022-02-24 03:53:10|7243.7|7237.7|7245.7|7239.7|7246.7|7240.7|7243.7|7237.7|1
1645674800000|2022-02-24 03:53:20|7245.2|7239.2|7248.2|7242.2|7248.2|7242.2|7245.2|7239.2|1
1645674810000|2022-02-24 03:53:30|7248.7|7242.7|7249.7|7243.7|7249.7|7243.7|7247.7|7241.7|10
1645674820000|2022-02-24 03:53:40|7248.7|7242.7|7248.7|7242.7|7249.7|7243.7|7248.7|7242.7|3
1645674830000|2022-02-24 03:53:50|7247.2|7241.2|7247.7|7241.7|7248.2|7242.2|7247.2|7241.2|3
1645674840000|2022-02-24 03:54:00|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|1
1645674850000|2022-02-24 03:54:10|7245.2|7239.2|7252.7|7246.7|7252.7|7246.7|7245.2|7239.2|2
1645674860000|2022-02-24 03:54:20|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7252.7|7246.7|2
1645674870000|2022-02-24 03:54:30|7252.7|7246.7|7251.7|7245.7|7252.7|7246.7|7251.7|7245.7|4
1645674880000|2022-02-24 03:54:40|7252.2|7246.2|7252.2|7246.2|7252.7|7246.7|7252.2|7246.2|8
1645674890000|2022-02-24 03:54:50|7252.7|7246.7|7252.2|7246.2|7252.7|7246.7|7252.2|7246.2|24
1645674900000|2022-02-24 03:55:00|7251.7|7245.7|7252.7|7246.7|7252.7|7246.7|7251.7|7245.7|2
1645674910000|2022-02-24 03:55:10|7252.2|7246.2|7252.7|7246.7|7252.7|7246.7|7252.2|7246.2|9
1645674920000|2022-02-24 03:55:20|||||||||5
1645674930000|2022-02-24 03:55:30|7252.2|7246.2|7252.7|7246.7|7252.7|7246.7|7251.7|7245.7|5
1645674940000|2022-02-24 03:55:40|7252.2|7246.2|7251.7|7245.7|7252.7|7246.7|7251.7|7245.7|9
1645674950000|2022-02-24 03:55:50|7252.2|7246.2|7252.7|7246.7|7252.7|7246.7|7252.2|7246.2|4
1645674960000|2022-02-24 03:56:00|||||||||9
1645674970000|2022-02-24 03:56:10|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|3
1645674980000|2022-02-24 03:56:20|7252.7|7246.7|7261.2|7255.2|7261.2|7255.2|7252.7|7246.7|10
1645674990000|2022-02-24 03:56:30|7261.7|7255.7|7263.7|7257.7|7263.7|7257.7|7261.7|7255.7|10
1645675000000|2022-02-24 03:56:40|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|4
1645675010000|2022-02-24 03:56:50|7264.7|7258.7|7263.7|7257.7|7264.7|7258.7|7263.7|7257.7|70
1645675020000|2022-02-24 03:57:00|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7263.7|7257.7|7
1645675030000|2022-02-24 03:57:10|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|2
1645675040000|2022-02-24 03:57:20|7264.2|7258.2|7267.7|7261.7|7267.7|7261.7|7264.2|7258.2|29
1645675050000|2022-02-24 03:57:30|7267.2|7261.2|7268.7|7262.7|7268.7|7262.7|7267.2|7261.2|7
1645675060000|2022-02-24 03:57:40|7269.7|7263.7|7270.7|7264.7|7270.7|7264.7|7269.7|7263.7|50
1645675070000|2022-02-24 03:57:50|7271.7|7265.7|7270.2|7264.2|7271.7|7265.7|7268.7|7262.7|20
1645675080000|2022-02-24 03:58:00|7270.7|7264.7|7270.2|7264.2|7270.7|7264.7|7269.7|7263.7|3
1645675090000|2022-02-24 03:58:10|7270.7|7264.7|7268.2|7262.2|7270.7|7264.7|7268.2|7262.2|2
1645675100000|2022-02-24 03:58:20|7266.7|7260.7|7269.2|7263.2|7269.7|7263.7|7266.7|7260.7|14
1645675110000|2022-02-24 03:58:30|7268.7|7262.7|7269.7|7263.7|7271.2|7265.2|7268.7|7262.7|8
1645675120000|2022-02-24 03:58:40|7270.2|7264.2|7270.7|7264.7|7270.7|7264.7|7269.7|7263.7|3
1645675130000|2022-02-24 03:58:50|7271.2|7265.2|7272.7|7266.7|7272.7|7266.7|7271.2|7265.2|4
1645675140000|2022-02-24 03:59:00|7277.7|7271.7|7281.7|7275.7|7281.7|7275.7|7276.7|7270.7|11
1645675150000|2022-02-24 03:59:10|7280.7|7274.7|7284.2|7278.2|7284.2|7278.2|7280.7|7274.7|9
1645675160000|2022-02-24 03:59:20|7281.2|7275.2|7283.2|7277.2|7283.2|7277.2|7281.2|7275.2|9
1645675170000|2022-02-24 03:59:30|7284.2|7278.2|7284.7|7278.7|7285.2|7279.2|7283.2|7277.2|17
1645675180000|2022-02-24 03:59:40|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|14
1645675190000|2022-02-24 03:59:50|7284.2|7278.2|7283.7|7277.7|7285.7|7279.7|7283.7|7277.7|6
1645675200000|2022-02-24 04:00:00|7283.2|7277.2|7285.7|7279.7|7285.7|7279.7|7281.7|7275.7|14
1645675210000|2022-02-24 04:00:10|7286.7|7280.7|7290.2|7284.2|7290.7|7284.7|7286.7|7280.7|20
1645675220000|2022-02-24 04:00:20|7289.7|7283.7|7293.7|7287.7|7294.2|7288.2|7289.7|7283.7|4
1645675230000|2022-02-24 04:00:30|7294.2|7288.2|7296.7|7290.7|7297.2|7291.2|7292.2|7286.2|7
1645675240000|2022-02-24 04:00:40|7297.2|7291.2|7295.7|7289.7|7297.2|7291.2|7295.2|7289.2|15
1645675250000|2022-02-24 04:00:50|7295.2|7289.2|7296.7|7290.7|7296.7|7290.7|7292.7|7286.7|8
1645675260000|2022-02-24 04:01:00|7295.2|7289.2|7295.2|7289.2|7295.7|7289.7|7294.2|7288.2|4
1645675270000|2022-02-24 04:01:10|7295.7|7289.7|7297.7|7291.7|7297.7|7291.7|7294.2|7288.2|4
1645675280000|2022-02-24 04:01:20|7299.2|7293.2|7298.2|7292.2|7300.2|7294.2|7298.2|7292.2|37
1645675290000|2022-02-24 04:01:30|7299.7|7293.7|7300.7|7294.7|7300.7|7294.7|7299.7|7293.7|11
1645675300000|2022-02-24 04:01:40|7301.7|7295.7|7302.7|7296.7|7302.7|7296.7|7300.7|7294.7|57
1645675310000|2022-02-24 04:01:50|7301.2|7295.2|7297.2|7291.2|7302.2|7296.2|7297.2|7291.2|9
1645675320000|2022-02-24 04:02:00|7296.7|7290.7|7295.2|7289.2|7296.7|7290.7|7293.2|7287.2|23
1645675330000|2022-02-24 04:02:10|7296.7|7290.7|7297.2|7291.2|7297.7|7291.7|7295.2|7289.2|4
1645675340000|2022-02-24 04:02:20|7297.7|7291.7|7297.2|7291.2|7298.2|7292.2|7295.2|7289.2|2
1645675350000|2022-02-24 04:02:30|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|0
1645675360000|2022-02-24 04:02:40|7297.2|7291.2|7296.7|7290.7|7297.2|7291.2|7295.2|7289.2|1
1645675370000|2022-02-24 04:02:50|7297.7|7291.7|7298.7|7292.7|7299.2|7293.2|7297.7|7291.7|11
1645675380000|2022-02-24 04:03:00|7299.7|7293.7|7301.2|7295.2|7302.2|7296.2|7298.2|7292.2|4
1645675390000|2022-02-24 04:03:10|7300.7|7294.7|7300.2|7294.2|7302.7|7296.7|7300.2|7294.2|18
1645675400000|2022-02-24 04:03:20|7298.2|7292.2|7297.7|7291.7|7298.2|7292.2|7297.7|7291.7|1
1645675410000|2022-02-24 04:03:30|7298.2|7292.2|7291.2|7285.2|7298.7|7292.7|7290.2|7284.2|17
1645675420000|2022-02-24 04:03:40|7291.7|7285.7|7295.7|7289.7|7296.7|7290.7|7291.7|7285.7|11
1645675430000|2022-02-24 04:03:50|7295.2|7289.2|7296.2|7290.2|7296.7|7290.7|7294.7|7288.7|4
1645675440000|2022-02-24 04:04:00|7294.7|7288.7|7287.7|7281.7|7295.2|7289.2|7287.7|7281.7|16
1645675450000|2022-02-24 04:04:10|7288.2|7282.2|7289.7|7283.7|7290.2|7284.2|7288.2|7282.2|6
1645675460000|2022-02-24 04:04:20|7290.2|7284.2|7286.2|7280.2|7290.2|7284.2|7286.2|7280.2|19
1645675470000|2022-02-24 04:04:30|7286.7|7280.7|7286.2|7280.2|7286.7|7280.7|7286.2|7280.2|1
1645675480000|2022-02-24 04:04:40|7285.7|7279.7|7284.2|7278.2|7287.2|7281.2|7284.2|7278.2|7
1645675490000|2022-02-24 04:04:50|7283.2|7277.2|7283.7|7277.7|7283.7|7277.7|7282.2|7276.2|19
1645675500000|2022-02-24 04:05:00|7283.2|7277.2|7280.2|7274.2|7283.2|7277.2|7278.7|7272.7|38
1645675510000|2022-02-24 04:05:10|7279.7|7273.7|7289.2|7283.2|7289.2|7283.2|7278.7|7272.7|19
1645675520000|2022-02-24 04:05:20|7288.7|7282.7|7288.7|7282.7|7290.7|7284.7|7287.7|7281.7|5
1645675530000|2022-02-24 04:05:30|7288.2|7282.2|7281.2|7275.2|7288.2|7282.2|7281.2|7275.2|29
1645675540000|2022-02-24 04:05:40|7281.7|7275.7|7280.7|7274.7|7282.2|7276.2|7278.7|7272.7|8
1645675550000|2022-02-24 04:05:50|7278.7|7272.7|7279.7|7273.7|7279.7|7273.7|7278.7|7272.7|3
1645675560000|2022-02-24 04:06:00|7277.7|7271.7|7274.7|7268.7|7279.2|7273.2|7274.7|7268.7|18
1645675570000|2022-02-24 04:06:10|7275.2|7269.2|7270.7|7264.7|7275.2|7269.2|7270.7|7264.7|8
1645675580000|2022-02-24 04:06:20|7269.2|7263.2|7261.7|7255.7|7270.7|7264.7|7261.7|7255.7|16
1645675590000|2022-02-24 04:06:30|7261.2|7255.2|7265.7|7259.7|7265.7|7259.7|7261.2|7255.2|5
1645675600000|2022-02-24 04:06:40|7265.2|7259.2|7266.2|7260.2|7267.2|7261.2|7265.2|7259.2|6
1645675610000|2022-02-24 04:06:50|7265.7|7259.7|7267.7|7261.7|7267.7|7261.7|7265.2|7259.2|11
1645675620000|2022-02-24 04:07:00|7267.2|7261.2|7266.7|7260.7|7267.7|7261.7|7264.7|7258.7|13
1645675630000|2022-02-24 04:07:10|7267.2|7261.2|7266.7|7260.7|7269.2|7263.2|7264.7|7258.7|41
1645675640000|2022-02-24 04:07:20|7265.7|7259.7|7265.2|7259.2|7266.7|7260.7|7264.7|7258.7|3
1645675650000|2022-02-24 04:07:30|7264.7|7258.7|7264.2|7258.2|7265.2|7259.2|7264.2|7258.2|5
1645675660000|2022-02-24 04:07:40|7264.7|7258.7|7264.2|7258.2|7264.7|7258.7|7263.7|7257.7|10
1645675670000|2022-02-24 04:07:50|7262.7|7256.7|7258.7|7252.7|7262.7|7256.7|7257.7|7251.7|9
1645675680000|2022-02-24 04:08:00|7260.7|7254.7|7262.2|7256.2|7262.2|7256.2|7260.7|7254.7|2
1645675690000|2022-02-24 04:08:10|7264.2|7258.2|7263.7|7257.7|7264.2|7258.2|7262.7|7256.7|7
1645675700000|2022-02-24 04:08:20|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|0
1645675710000|2022-02-24 04:08:30|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|1
1645675720000|2022-02-24 04:08:40|7262.7|7256.7|7260.2|7254.2|7262.7|7256.7|7259.7|7253.7|3
1645675730000|2022-02-24 04:08:50|7261.7|7255.7|7262.2|7256.2|7262.7|7256.7|7260.2|7254.2|6
1645675740000|2022-02-24 04:09:00|7262.7|7256.7|7263.2|7257.2|7263.2|7257.2|7262.2|7256.2|0
1645675750000|2022-02-24 04:09:10|7264.7|7258.7|7265.2|7259.2|7265.2|7259.2|7264.7|7258.7|5
1645675760000|2022-02-24 04:09:20|7264.7|7258.7|7264.7|7258.7|7265.2|7259.2|7263.7|7257.7|7
1645675770000|2022-02-24 04:09:30|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|1
1645675780000|2022-02-24 04:09:40|7263.7|7257.7|7264.2|7258.2|7265.2|7259.2|7263.7|7257.7|13
1645675790000|2022-02-24 04:09:50|7264.7|7258.7|7266.2|7260.2|7266.2|7260.2|7264.7|7258.7|11
1645675800000|2022-02-24 04:10:00|7266.7|7260.7|7265.2|7259.2|7267.2|7261.2|7265.2|7259.2|3
1645675810000|2022-02-24 04:10:10|7265.7|7259.7|7266.2|7260.2|7267.2|7261.2|7265.7|7259.7|4
1645675820000|2022-02-24 04:10:20|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|7
1645675830000|2022-02-24 04:10:30|7268.7|7262.7|7269.7|7263.7|7270.7|7264.7|7268.7|7262.7|5
1645675840000|2022-02-24 04:10:40|7270.2|7264.2|7270.2|7264.2|7270.7|7264.7|7270.2|7264.2|2
1645675850000|2022-02-24 04:10:50|7271.2|7265.2|7270.7|7264.7|7272.2|7266.2|7269.2|7263.2|45
1645675860000|2022-02-24 04:11:00|7269.7|7263.7|7268.7|7262.7|7269.7|7263.7|7268.2|7262.2|7
1645675870000|2022-02-24 04:11:10|7269.2|7263.2|7271.7|7265.7|7271.7|7265.7|7269.2|7263.2|1
1645675880000|2022-02-24 04:11:20|7270.7|7264.7|7271.7|7265.7|7272.2|7266.2|7270.7|7264.7|13
1645675890000|2022-02-24 04:11:30|7270.7|7264.7|7269.7|7263.7|7270.7|7264.7|7268.7|7262.7|2
1645675900000|2022-02-24 04:11:40|7269.2|7263.2|7267.7|7261.7|7269.7|7263.7|7267.2|7261.2|6
1645675910000|2022-02-24 04:11:50|7267.2|7261.2|7262.7|7256.7|7267.2|7261.2|7262.7|7256.7|6
1645675920000|2022-02-24 04:12:00|7263.7|7257.7|7259.2|7253.2|7263.7|7257.7|7257.7|7251.7|2
1645675930000|2022-02-24 04:12:10|7260.2|7254.2|7259.2|7253.2|7260.7|7254.7|7259.2|7253.2|1
1645675940000|2022-02-24 04:12:20|7258.7|7252.7|7263.2|7257.2|7263.2|7257.2|7258.7|7252.7|3
1645675950000|2022-02-24 04:12:30|7260.7|7254.7|7258.7|7252.7|7261.2|7255.2|7258.7|7252.7|1
1645675960000|2022-02-24 04:12:40|7259.2|7253.2|7261.2|7255.2|7261.2|7255.2|7258.7|7252.7|0
1645675970000|2022-02-24 04:12:50|7259.7|7253.7|7259.2|7253.2|7259.7|7253.7|7259.2|7253.2|0
1645675980000|2022-02-24 04:13:00|7258.7|7252.7|7257.2|7251.2|7258.7|7252.7|7255.7|7249.7|8
1645675990000|2022-02-24 04:13:10|7256.7|7250.7|7258.2|7252.2|7258.7|7252.7|7256.2|7250.2|4
1645676000000|2022-02-24 04:13:20|7257.7|7251.7|7257.7|7251.7|7258.7|7252.7|7257.7|7251.7|0
1645676010000|2022-02-24 04:13:30|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|25
1645676020000|2022-02-24 04:13:40|7257.7|7251.7|7257.2|7251.2|7257.7|7251.7|7256.7|7250.7|1
1645676030000|2022-02-24 04:13:50|7256.2|7250.2|7255.2|7249.2|7256.2|7250.2|7255.2|7249.2|3
1645676040000|2022-02-24 04:14:00|7254.2|7248.2|7250.7|7244.7|7254.2|7248.2|7250.7|7244.7|22
1645676050000|2022-02-24 04:14:10|7250.2|7244.2|7251.2|7245.2|7252.2|7246.2|7250.2|7244.2|1
1645676060000|2022-02-24 04:14:20|7251.7|7245.7|7253.2|7247.2|7253.7|7247.7|7251.7|7245.7|0
1645676070000|2022-02-24 04:14:30|7252.7|7246.7|7254.7|7248.7|7254.7|7248.7|7251.7|7245.7|15
1645676080000|2022-02-24 04:14:40|7254.2|7248.2|7254.7|7248.7|7254.7|7248.7|7253.7|7247.7|1
1645676090000|2022-02-24 04:14:50|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|0
1645676100000|2022-02-24 04:15:00|7256.7|7250.7|7256.7|7250.7|7258.7|7252.7|7256.2|7250.2|7
1645676110000|2022-02-24 04:15:10|7256.2|7250.2|7258.2|7252.2|7258.2|7252.2|7256.2|7250.2|0
1645676120000|2022-02-24 04:15:20|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|7258.2|7252.2|0
1645676130000|2022-02-24 04:15:30|7258.2|7252.2|7258.7|7252.7|7258.7|7252.7|7258.2|7252.2|5
1645676140000|2022-02-24 04:15:40|7259.2|7253.2|7259.7|7253.7|7260.2|7254.2|7259.2|7253.2|0
1645676150000|2022-02-24 04:15:50|7260.7|7254.7|7260.7|7254.7|7261.2|7255.2|7259.7|7253.7|9
1645676160000|2022-02-24 04:16:00|7263.2|7257.2|7263.2|7257.2|7265.2|7259.2|7263.2|7257.2|8
1645676170000|2022-02-24 04:16:10|7262.7|7256.7|7262.7|7256.7|7264.7|7258.7|7262.7|7256.7|3
1645676180000|2022-02-24 04:16:20|7263.2|7257.2|7263.2|7257.2|7263.7|7257.7|7262.7|7256.7|1
1645676190000|2022-02-24 04:16:30|7263.7|7257.7|7264.7|7258.7|7264.7|7258.7|7263.7|7257.7|0
1645676200000|2022-02-24 04:16:40|7266.2|7260.2|7263.7|7257.7|7266.2|7260.2|7263.7|7257.7|2
1645676210000|2022-02-24 04:16:50|7264.7|7258.7|7267.2|7261.2|7267.2|7261.2|7263.2|7257.2|9
1645676220000|2022-02-24 04:17:00|7266.7|7260.7|7267.2|7261.2|7267.2|7261.2|7266.7|7260.7|9
1645676230000|2022-02-24 04:17:10|7267.7|7261.7|7266.7|7260.7|7267.7|7261.7|7265.7|7259.7|4
1645676240000|2022-02-24 04:17:20|7266.2|7260.2|7266.7|7260.7|7268.2|7262.2|7265.7|7259.7|2
1645676250000|2022-02-24 04:17:30|7265.2|7259.2|7265.2|7259.2|7266.7|7260.7|7264.7|7258.7|3
1645676260000|2022-02-24 04:17:40|7264.7|7258.7|7266.2|7260.2|7267.2|7261.2|7264.7|7258.7|2
1645676270000|2022-02-24 04:17:50|7265.2|7259.2|7261.2|7255.2|7266.7|7260.7|7261.2|7255.2|3
1645676280000|2022-02-24 04:18:00|7261.7|7255.7|7265.7|7259.7|7265.7|7259.7|7261.7|7255.7|2
1645676290000|2022-02-24 04:18:10|7266.7|7260.7|7266.7|7260.7|7267.2|7261.2|7266.7|7260.7|0
1645676300000|2022-02-24 04:18:20|7265.7|7259.7|7266.7|7260.7|7267.7|7261.7|7265.7|7259.7|4
1645676310000|2022-02-24 04:18:30|7266.2|7260.2|7266.7|7260.7|7267.2|7261.2|7266.2|7260.2|0
1645676320000|2022-02-24 04:18:40|7266.2|7260.2|7266.2|7260.2|7266.7|7260.7|7265.2|7259.2|1
1645676330000|2022-02-24 04:18:50|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|7265.7|7259.7|12
1645676340000|2022-02-24 04:19:00|7267.7|7261.7|7268.7|7262.7|7268.7|7262.7|7267.7|7261.7|5
1645676350000|2022-02-24 04:19:10|7266.7|7260.7|7264.7|7258.7|7267.2|7261.2|7264.7|7258.7|2
1645676360000|2022-02-24 04:19:20|7265.7|7259.7|7259.2|7253.2|7265.7|7259.7|7258.7|7252.7|10
1645676370000|2022-02-24 04:19:30|7258.7|7252.7|7259.2|7253.2|7260.2|7254.2|7258.2|7252.2|4
1645676380000|2022-02-24 04:19:40|7258.2|7252.2|7259.7|7253.7|7259.7|7253.7|7258.2|7252.2|3
1645676390000|2022-02-24 04:19:50|7260.7|7254.7|7258.7|7252.7|7260.7|7254.7|7258.7|7252.7|4
1645676400000|2022-02-24 04:20:00|7258.2|7252.2|7258.7|7252.7|7258.7|7252.7|7256.7|7250.7|2
1645676410000|2022-02-24 04:20:10|7257.7|7251.7|7258.7|7252.7|7260.2|7254.2|7257.7|7251.7|0
1645676420000|2022-02-24 04:20:20|7257.2|7251.2|7258.2|7252.2|7258.7|7252.7|7256.7|7250.7|2
1645676430000|2022-02-24 04:20:30|7257.2|7251.2|7257.7|7251.7|7258.2|7252.2|7257.2|7251.2|1
1645676440000|2022-02-24 04:20:40|7258.2|7252.2|7259.2|7253.2|7259.2|7253.2|7258.2|7252.2|0
1645676450000|2022-02-24 04:20:50|7259.7|7253.7|7262.2|7256.2|7263.2|7257.2|7259.7|7253.7|12
1645676460000|2022-02-24 04:21:00|7262.7|7256.7|7264.7|7258.7|7264.7|7258.7|7262.7|7256.7|1
1645676470000|2022-02-24 04:21:10|7262.2|7256.2|7262.2|7256.2|7262.7|7256.7|7261.7|7255.7|9
1645676480000|2022-02-24 04:21:20|7261.7|7255.7|7263.7|7257.7|7263.7|7257.7|7261.7|7255.7|1
1645676490000|2022-02-24 04:21:30|7267.7|7261.7|7267.7|7261.7|7267.7|7261.7|7266.7|7260.7|1
1645676500000|2022-02-24 04:21:40|7267.2|7261.2|7264.7|7258.7|7267.7|7261.7|7264.7|7258.7|4
1645676510000|2022-02-24 04:21:50|7264.2|7258.2|7265.7|7259.7|7265.7|7259.7|7264.2|7258.2|0
1645676520000|2022-02-24 04:22:00|7265.2|7259.2|7265.7|7259.7|7265.7|7259.7|7264.7|7258.7|1
1645676530000|2022-02-24 04:22:10|7267.2|7261.2|7267.7|7261.7|7267.7|7261.7|7265.7|7259.7|4
1645676550000|2022-02-24 04:22:30|7267.2|7261.2|7268.2|7262.2|7268.2|7262.2|7267.2|7261.2|1
1645676560000|2022-02-24 04:22:40|7266.7|7260.7|7268.2|7262.2|7268.2|7262.2|7266.7|7260.7|6
1645676570000|2022-02-24 04:22:50|7267.7|7261.7|7267.7|7261.7|7269.2|7263.2|7267.7|7261.7|9
1645676580000|2022-02-24 04:23:00|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|3
1645676600000|2022-02-24 04:23:20|7266.7|7260.7|7267.7|7261.7|7267.7|7261.7|7266.7|7260.7|1
1645676620000|2022-02-24 04:23:40|7269.7|7263.7|7269.2|7263.2|7270.7|7264.7|7269.2|7263.2|13
1645676640000|2022-02-24 04:24:00|7268.7|7262.7|7270.2|7264.2|7270.2|7264.2|7268.7|7262.7|0
1645676650000|2022-02-24 04:24:10|7270.7|7264.7|7277.2|7271.2|7277.2|7271.2|7270.7|7264.7|33
1645676660000|2022-02-24 04:24:20|7276.7|7270.7|7274.2|7268.2|7276.7|7270.7|7274.2|7268.2|2
1645676670000|2022-02-24 04:24:30|7273.7|7267.7|7273.2|7267.2|7273.7|7267.7|7272.2|7266.2|6
1645676680000|2022-02-24 04:24:40|7271.7|7265.7|7269.7|7263.7|7273.2|7267.2|7269.7|7263.7|5
1645676690000|2022-02-24 04:24:50|7271.2|7265.2|7271.7|7265.7|7271.7|7265.7|7271.2|7265.2|2
1645676700000|2022-02-24 04:25:00|7271.2|7265.2|7271.2|7265.2|7271.2|7265.2|7270.2|7264.2|4
1645676710000|2022-02-24 04:25:10|7272.7|7266.7|7273.7|7267.7|7273.7|7267.7|7272.7|7266.7|6
1645676720000|2022-02-24 04:25:20|7275.2|7269.2|7272.7|7266.7|7275.2|7269.2|7272.7|7266.7|10
1645676730000|2022-02-24 04:25:30|7288.7|7273.7|7282.7|7276.7|7288.7|7276.7|7282.2|7273.7|15
1645676740000|2022-02-24 04:25:40|7283.7|7277.7|7287.2|7281.2|7287.2|7281.2|7283.7|7277.7|18
1645676750000|2022-02-24 04:25:50|7287.7|7281.7|7290.2|7284.2|7290.2|7284.2|7287.2|7281.2|4
1645676760000|2022-02-24 04:26:00|7290.7|7284.7|7292.7|7286.7|7292.7|7286.7|7290.2|7284.2|31
1645676770000|2022-02-24 04:26:10|7292.2|7286.2|7292.7|7286.7|7292.7|7286.7|7292.2|7286.2|17
1645676780000|2022-02-24 04:26:20|7291.7|7285.7|7291.2|7285.2|7291.7|7285.7|7291.2|7285.2|6
1645676790000|2022-02-24 04:26:30|7291.7|7285.7|7293.7|7287.7|7293.7|7287.7|7291.7|7285.7|11
1645676800000|2022-02-24 04:26:40|||||||||2
1645676810000|2022-02-24 04:26:50|7294.7|7288.7|7295.2|7289.2|7295.2|7289.2|7294.7|7288.7|3
1645676820000|2022-02-24 04:27:00|7295.7|7289.7|7295.7|7289.7|7297.7|7291.7|7295.7|7289.7|4
1645676830000|2022-02-24 04:27:10|7294.7|7288.7|7294.2|7288.2|7294.7|7288.7|7294.2|7288.2|1
1645676840000|2022-02-24 04:27:20|7293.7|7287.7|7296.7|7290.7|7298.2|7292.2|7293.7|7287.7|5
1645676850000|2022-02-24 04:27:30|7297.2|7291.2|7296.2|7290.2|7299.2|7293.2|7296.2|7290.2|6
1645676860000|2022-02-24 04:27:40|7298.7|7292.7|7297.7|7291.7|7298.7|7292.7|7297.7|7291.7|3
1645676870000|2022-02-24 04:27:50|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|4
1645676880000|2022-02-24 04:28:00|7297.7|7291.7|7300.7|7294.7|7300.7|7294.7|7296.7|7290.7|6
1645676890000|2022-02-24 04:28:10|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|7
1645676900000|2022-02-24 04:28:20|7299.2|7293.2|7298.7|7292.7|7300.2|7294.2|7298.2|7292.2|5
1645676910000|2022-02-24 04:28:30|7298.2|7292.2|7297.2|7291.2|7299.2|7293.2|7296.7|7290.7|4
1645676920000|2022-02-24 04:28:40|7297.7|7291.7|7294.7|7288.7|7297.7|7291.7|7294.7|7288.7|12
1645676930000|2022-02-24 04:28:50|7295.2|7289.2|7292.7|7286.7|7295.7|7289.7|7291.7|7285.7|5
1645676940000|2022-02-24 04:29:00|7291.7|7285.7|7289.7|7283.7|7292.2|7286.2|7289.7|7283.7|6
1645676950000|2022-02-24 04:29:10|7290.2|7284.2|7290.2|7284.2|7291.7|7285.7|7289.7|7283.7|2
1645676960000|2022-02-24 04:29:20|7289.7|7283.7|7287.7|7281.7|7290.7|7284.7|7286.7|7280.7|17
1645676970000|2022-02-24 04:29:30|7286.2|7280.2|7283.2|7277.2|7286.2|7280.2|7283.2|7277.2|15
1645676980000|2022-02-24 04:29:40|7282.7|7276.7|7283.2|7277.2|7283.2|7277.2|7280.2|7274.2|6
1645676990000|2022-02-24 04:29:50|7283.7|7277.7|7285.2|7279.2|7285.2|7279.2|7281.7|7275.7|14
1645677000000|2022-02-24 04:30:00|7285.7|7279.7|7285.2|7279.2|7285.7|7279.7|7284.7|7278.7|4
1645677010000|2022-02-24 04:30:10|7284.7|7278.7|7282.7|7276.7|7284.7|7278.7|7282.7|7276.7|3
1645677020000|2022-02-24 04:30:20|7283.2|7277.2|7283.2|7277.2|7284.7|7278.7|7281.7|7275.7|2
1645677030000|2022-02-24 04:30:30|7281.7|7275.7|7281.7|7275.7|7282.7|7276.7|7280.7|7274.7|11
1645677040000|2022-02-24 04:30:40|7281.2|7275.2|7282.7|7276.7|7282.7|7276.7|7279.7|7273.7|3
1645677050000|2022-02-24 04:30:50|7282.2|7276.2|7287.7|7281.7|7287.7|7281.7|7281.7|7275.7|1
1645677060000|2022-02-24 04:31:00|7289.2|7283.2|7294.7|7288.7|7294.7|7288.7|7289.2|7283.2|2
1645677070000|2022-02-24 04:31:10|7294.2|7288.2|7286.2|7280.2|7294.2|7288.2|7286.2|7280.2|5
1645677080000|2022-02-24 04:31:20|7285.7|7279.7|7285.2|7279.2|7285.7|7279.7|7285.2|7279.2|0
1645677090000|2022-02-24 04:31:30|7284.7|7278.7|7283.2|7277.2|7284.7|7278.7|7283.2|7277.2|0
1645677100000|2022-02-24 04:31:40|7284.2|7278.2|7283.2|7277.2|7284.2|7278.2|7280.2|7274.2|3
1645677110000|2022-02-24 04:31:50|7282.2|7276.2|7280.7|7274.7|7282.7|7276.7|7280.2|7274.2|2
1645677120000|2022-02-24 04:32:00|7280.2|7274.2|7280.7|7274.7|7281.7|7275.7|7278.7|7272.7|1
1645677130000|2022-02-24 04:32:10|7281.2|7275.2|7280.2|7274.2|7281.7|7275.7|7280.2|7274.2|0
1645677140000|2022-02-24 04:32:20|7279.7|7273.7|7278.7|7272.7|7281.2|7275.2|7278.7|7272.7|2
1645677150000|2022-02-24 04:32:30|7279.2|7273.2|7278.2|7272.2|7279.2|7273.2|7277.7|7271.7|2
1645677160000|2022-02-24 04:32:40|7277.7|7271.7|7278.2|7272.2|7278.2|7272.2|7277.7|7271.7|1
1645677170000|2022-02-24 04:32:50|7279.2|7273.2|7280.7|7274.7|7280.7|7274.7|7279.2|7273.2|0
1645677180000|2022-02-24 04:33:00|7279.7|7273.7|7278.2|7272.2|7279.7|7273.7|7278.2|7272.2|0
1645677190000|2022-02-24 04:33:10|7278.7|7272.7|7277.7|7271.7|7278.7|7272.7|7277.2|7271.2|4
1645677200000|2022-02-24 04:33:20|7278.7|7272.7|7278.2|7272.2|7278.7|7272.7|7278.2|7272.2|0
1645677210000|2022-02-24 04:33:30|7278.7|7272.7|7277.2|7271.2|7278.7|7272.7|7276.7|7270.7|10
1645677220000|2022-02-24 04:33:40|7277.7|7271.7|7277.2|7271.2|7277.7|7271.7|7277.2|7271.2|2
1645677230000|2022-02-24 04:33:50|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|1
1645677240000|2022-02-24 04:34:00|7277.7|7271.7|7278.2|7272.2|7278.7|7272.7|7277.2|7271.2|0
1645677250000|2022-02-24 04:34:10|7277.7|7271.7|7277.2|7271.2|7277.7|7271.7|7277.2|7271.2|2
1645677260000|2022-02-24 04:34:20|7276.7|7270.7|7275.7|7269.7|7276.7|7270.7|7275.7|7269.7|2
1645677270000|2022-02-24 04:34:30|7276.2|7270.2|7276.7|7270.7|7277.2|7271.2|7275.7|7269.7|0
1645677280000|2022-02-24 04:34:40|7275.7|7269.7|7276.7|7270.7|7277.2|7271.2|7275.7|7269.7|0
1645677290000|2022-02-24 04:34:50|7274.7|7268.7|7275.2|7269.2|7276.7|7270.7|7274.7|7268.7|8
1645677300000|2022-02-24 04:35:00|7273.7|7267.7|7272.7|7266.7|7273.7|7267.7|7271.7|7265.7|0
1645677310000|2022-02-24 04:35:10|7270.7|7264.7|7262.7|7256.7|7271.2|7265.2|7262.7|7256.7|8
1645677320000|2022-02-24 04:35:20|7263.2|7257.2|7266.2|7260.2|7266.7|7260.7|7263.2|7257.2|3
1645677330000|2022-02-24 04:35:30|7265.7|7259.7|7264.7|7258.7|7265.7|7259.7|7264.7|7258.7|1
1645677340000|2022-02-24 04:35:40|7266.2|7260.2|7267.2|7261.2|7267.2|7261.2|7265.7|7259.7|6
1645677350000|2022-02-24 04:35:50|7265.7|7259.7|7266.2|7260.2|7266.2|7260.2|7265.7|7259.7|4
1645677360000|2022-02-24 04:36:00|7265.7|7259.7|7256.7|7250.7|7266.2|7260.2|7256.7|7250.7|18
1645677370000|2022-02-24 04:36:10|7257.2|7251.2|7256.2|7250.2|7258.2|7252.2|7256.2|7250.2|1
1645677380000|2022-02-24 04:36:20|7255.7|7249.7|7256.7|7250.7|7256.7|7250.7|7255.7|7249.7|12
1645677390000|2022-02-24 04:36:30|7257.7|7251.7|7258.2|7252.2|7258.2|7252.2|7255.7|7249.7|0
1645677400000|2022-02-24 04:36:40|7256.2|7250.2|7261.2|7255.2|7261.2|7255.2|7256.2|7250.2|3
1645677410000|2022-02-24 04:36:50|7262.2|7256.2|7265.7|7259.7|7265.7|7259.7|7261.7|7255.7|2
1645677420000|2022-02-24 04:37:00|7265.2|7259.2|7265.2|7259.2|7267.2|7261.2|7264.2|7258.2|2
1645677430000|2022-02-24 04:37:10|7266.2|7260.2|7266.2|7260.2|7266.7|7260.7|7265.2|7259.2|2
1645677440000|2022-02-24 04:37:20|7272.2|7266.2|7271.7|7265.7|7272.7|7266.7|7271.2|7265.2|4
1645677450000|2022-02-24 04:37:30|7270.2|7264.2|7275.2|7269.2|7275.2|7269.2|7270.2|7264.2|4
1645677460000|2022-02-24 04:37:40|7275.7|7269.7|7277.7|7271.7|7277.7|7271.7|7275.2|7269.2|5
1645677470000|2022-02-24 04:37:50|7277.2|7271.2|7276.7|7270.7|7278.2|7272.2|7276.7|7270.7|0
1645677480000|2022-02-24 04:38:00|7276.2|7270.2|7275.7|7269.7|7277.7|7271.7|7274.7|7268.7|13
1645677490000|2022-02-24 04:38:10|7277.2|7271.2|7276.7|7270.7|7277.2|7271.2|7275.2|7269.2|17
1645677500000|2022-02-24 04:38:20|7276.2|7270.2|7279.7|7273.7|7280.7|7274.7|7276.2|7270.2|11
1645677510000|2022-02-24 04:38:30|7280.7|7274.7|7282.2|7276.2|7282.2|7276.2|7279.7|7273.7|9
1645677520000|2022-02-24 04:38:40|7282.7|7276.7|7282.2|7276.2|7282.7|7276.7|7281.7|7275.7|4
1645677530000|2022-02-24 04:38:50|7282.7|7276.7|7284.2|7278.2|7284.7|7278.7|7282.7|7276.7|4
1645677540000|2022-02-24 04:39:00|7284.7|7278.7|7283.7|7277.7|7285.2|7279.2|7283.7|7277.7|1
1645677550000|2022-02-24 04:39:10|7276.2|7270.2|7274.7|7268.7|7276.2|7270.2|7274.2|7268.2|47
1645677560000|2022-02-24 04:39:20|7275.2|7269.2|7271.7|7265.7|7275.2|7269.2|7271.7|7265.7|1
1645677570000|2022-02-24 04:39:30|7269.2|7263.2|7266.2|7260.2|7269.2|7263.2|7266.2|7260.2|33
1645677580000|2022-02-24 04:39:40|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|39
1645677590000|2022-02-24 04:39:50|7266.2|7260.2|7265.7|7259.7|7266.2|7260.2|7265.7|7259.7|19
1645677600000|2022-02-24 04:40:00|7264.2|7258.2|7267.2|7261.2|7267.2|7261.2|7263.7|7257.7|42
1645677610000|2022-02-24 04:40:10|7266.2|7260.2|7264.2|7258.2|7266.2|7260.2|7264.2|7258.2|2
1645677620000|2022-02-24 04:40:20|7263.7|7257.7|7259.2|7253.2|7263.7|7257.7|7259.2|7253.2|1
1645677630000|2022-02-24 04:40:30|7260.7|7254.7|7257.2|7251.2|7260.7|7254.7|7256.7|7250.7|4
1645677640000|2022-02-24 04:40:40|7256.7|7250.7|7256.7|7250.7|7257.7|7251.7|7256.2|7250.2|5
1645677650000|2022-02-24 04:40:50|7257.2|7251.2|7257.7|7251.7|7257.7|7251.7|7256.2|7250.2|2
1645677660000|2022-02-24 04:41:00|7258.2|7252.2|7262.7|7256.7|7262.7|7256.7|7256.7|7250.7|1
1645677670000|2022-02-24 04:41:10|7262.2|7256.2|7249.7|7243.7|7262.7|7256.7|7249.2|7243.2|21
1645677680000|2022-02-24 04:41:20|7249.2|7243.2|7249.2|7243.2|7251.7|7245.7|7249.2|7243.2|11
1645677690000|2022-02-24 04:41:30|7250.7|7244.7|7248.2|7242.2|7250.7|7244.7|7248.2|7242.2|3
1645677700000|2022-02-24 04:41:40|7249.2|7243.2|7248.2|7242.2|7249.2|7243.2|7248.2|7242.2|3
1645677710000|2022-02-24 04:41:50|7247.7|7241.7|7249.2|7243.2|7249.2|7243.2|7247.7|7241.7|3
1645677720000|2022-02-24 04:42:00|7250.2|7244.2|7248.7|7242.7|7250.2|7244.2|7248.7|7242.7|1
1645677730000|2022-02-24 04:42:10|7248.2|7242.2|7248.7|7242.7|7249.7|7243.7|7248.2|7242.2|4
1645677740000|2022-02-24 04:42:20|7248.2|7242.2|7249.2|7243.2|7250.2|7244.2|7248.2|7242.2|3
1645677750000|2022-02-24 04:42:30|7250.2|7244.2|7250.2|7244.2|7252.2|7246.2|7250.2|7244.2|4
1645677760000|2022-02-24 04:42:40|7250.7|7244.7|7249.2|7243.2|7251.7|7245.7|7249.2|7243.2|1
1645677770000|2022-02-24 04:42:50|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1645677780000|2022-02-24 04:43:00|7250.7|7244.7|7246.7|7240.7|7250.7|7244.7|7246.7|7240.7|1
1645677790000|2022-02-24 04:43:10|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|7233.7|7227.7|28
1645677800000|2022-02-24 04:43:20|7242.7|7236.7|7237.7|7231.7|7242.7|7236.7|7237.2|7231.2|5
1645677810000|2022-02-24 04:43:30|7236.7|7230.7|7235.2|7229.2|7236.7|7230.7|7230.7|7224.7|8
1645677820000|2022-02-24 04:43:40|7235.7|7229.7|7232.2|7226.2|7235.7|7229.7|7230.7|7224.7|4
1645677830000|2022-02-24 04:43:50|7231.7|7225.7|7230.7|7224.7|7232.7|7226.7|7230.2|7224.2|14
1645677840000|2022-02-24 04:44:00|7231.7|7225.7|7238.7|7232.7|7238.7|7232.7|7231.7|7225.7|5
1645677850000|2022-02-24 04:44:10|7238.2|7232.2|7239.2|7233.2|7240.7|7234.7|7238.2|7232.2|0
1645677860000|2022-02-24 04:44:20|7237.7|7231.7|7233.2|7227.2|7241.7|7235.7|7231.7|7225.7|8
1645677870000|2022-02-24 04:44:30|7231.2|7225.2|7233.2|7227.2|7233.2|7227.2|7229.7|7223.7|20
1645677880000|2022-02-24 04:44:40|7230.7|7224.7|7230.7|7224.7|7232.7|7226.7|7230.2|7224.2|2
1645677890000|2022-02-24 04:44:50|7229.7|7223.7|7236.7|7230.7|7236.7|7230.7|7229.7|7223.7|17
1645677900000|2022-02-24 04:45:00|7237.2|7231.2|7240.7|7234.7|7240.7|7234.7|7237.2|7231.2|11
1645677910000|2022-02-24 04:45:10|7242.7|7236.7|7244.7|7238.7|7244.7|7238.7|7242.7|7236.7|2
1645677920000|2022-02-24 04:45:20|7245.2|7239.2|7244.7|7238.7|7247.7|7241.7|7244.7|7238.7|9
1645677930000|2022-02-24 04:45:30|7245.2|7239.2|7246.2|7240.2|7246.7|7240.7|7242.2|7236.2|22
1645677940000|2022-02-24 04:45:40|7245.7|7239.7|7241.2|7235.2|7245.7|7239.7|7240.7|7234.7|3
1645677950000|2022-02-24 04:45:50|7242.2|7236.2|7244.2|7238.2|7245.7|7239.7|7241.7|7235.7|0
1645677960000|2022-02-24 04:46:00|7244.7|7238.7|7244.7|7238.7|7246.2|7240.2|7243.7|7237.7|3
1645677970000|2022-02-24 04:46:10|7243.7|7237.7|7245.7|7239.7|7246.7|7240.7|7243.7|7237.7|1
1645677980000|2022-02-24 04:46:20|7246.2|7240.2|7245.7|7239.7|7247.7|7241.7|7245.2|7239.2|3
1645677990000|2022-02-24 04:46:30|7246.2|7240.2|7243.2|7237.2|7247.2|7241.2|7243.2|7237.2|8
1645678000000|2022-02-24 04:46:40|7242.7|7236.7|7245.2|7239.2|7246.7|7240.7|7242.2|7236.2|5
1645678010000|2022-02-24 04:46:50|7243.7|7237.7|7245.7|7239.7|7245.7|7239.7|7242.7|7236.7|20
1645678020000|2022-02-24 04:47:00|7244.7|7238.7|7240.7|7234.7|7245.2|7239.2|7240.7|7234.7|2
1645678030000|2022-02-24 04:47:10|7240.2|7234.2|7245.7|7239.7|7245.7|7239.7|7240.2|7234.2|5
1645678040000|2022-02-24 04:47:20|7246.2|7240.2|7245.7|7239.7|7246.7|7240.7|7245.2|7239.2|2
1645678050000|2022-02-24 04:47:30|7244.2|7238.2|7244.7|7238.7|7244.7|7238.7|7240.7|7234.7|9
1645678060000|2022-02-24 04:47:40|7244.2|7238.2|7246.7|7240.7|7246.7|7240.7|7243.2|7237.2|0
1645678070000|2022-02-24 04:47:50|7247.7|7241.7|7246.2|7240.2|7247.7|7241.7|7245.7|7239.7|3
1645678080000|2022-02-24 04:48:00|7245.7|7239.7|7243.2|7237.2|7246.7|7240.7|7243.2|7237.2|5
1645678090000|2022-02-24 04:48:10|7242.7|7236.7|7242.7|7236.7|7244.7|7238.7|7242.7|7236.7|2
1645678100000|2022-02-24 04:48:20|7243.2|7237.2|7244.7|7238.7|7246.7|7240.7|7243.2|7237.2|2
1645678110000|2022-02-24 04:48:30|7244.2|7238.2|7242.7|7236.7|7244.7|7238.7|7242.7|7236.7|5
1645678120000|2022-02-24 04:48:40|7242.2|7236.2|7242.7|7236.7|7242.7|7236.7|7241.2|7235.2|1
1645678130000|2022-02-24 04:48:50|7243.2|7237.2|7244.2|7238.2|7244.7|7238.7|7243.2|7237.2|1
1645678140000|2022-02-24 04:49:00|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7241.7|7235.7|4
1645678150000|2022-02-24 04:49:10|7244.7|7238.7|7245.7|7239.7|7245.7|7239.7|7244.2|7238.2|1
1645678160000|2022-02-24 04:49:20|7244.7|7238.7|7251.2|7245.2|7251.2|7245.2|7244.7|7238.7|11
1645678170000|2022-02-24 04:49:30|7250.7|7244.7|7249.2|7243.2|7250.7|7244.7|7248.7|7242.7|2
1645678180000|2022-02-24 04:49:40|7251.2|7245.2|7251.7|7245.7|7252.7|7246.7|7249.2|7243.2|9
1645678190000|2022-02-24 04:49:50|7250.2|7244.2|7246.2|7240.2|7250.2|7244.2|7246.2|7240.2|5
1645678200000|2022-02-24 04:50:00|7244.7|7238.7|7242.2|7236.2|7246.7|7240.7|7242.2|7236.2|16
1645678210000|2022-02-24 04:50:10|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|3
1645678220000|2022-02-24 04:50:20|7241.7|7235.7|7236.7|7230.7|7241.7|7235.7|7236.7|7230.7|5
1645678230000|2022-02-24 04:50:30|7237.2|7231.2|7237.7|7231.7|7239.7|7233.7|7237.2|7231.2|1
1645678240000|2022-02-24 04:50:40|7238.2|7232.2|7236.7|7230.7|7239.7|7233.7|7236.7|7230.7|1
1645678250000|2022-02-24 04:50:50|7235.2|7229.2|7233.7|7227.7|7235.7|7229.7|7232.2|7226.2|15
1645678260000|2022-02-24 04:51:00|7233.2|7227.2|7229.7|7223.7|7233.2|7227.2|7228.7|7222.7|8
1645678270000|2022-02-24 04:51:10|7230.2|7224.2|7229.2|7223.2|7230.7|7224.7|7229.2|7223.2|2
1645678280000|2022-02-24 04:51:20|7228.7|7222.7|7225.2|7219.2|7228.7|7222.7|7225.2|7219.2|14
1645678290000|2022-02-24 04:51:30|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|1
1645678300000|2022-02-24 04:51:40|7226.2|7220.2|7225.2|7219.2|7226.7|7220.7|7225.2|7219.2|0
1645678310000|2022-02-24 04:51:50|7224.7|7218.7|7225.2|7219.2|7226.7|7220.7|7224.7|7218.7|11
1645678320000|2022-02-24 04:52:00|7225.7|7219.7|7226.7|7220.7|7226.7|7220.7|7225.2|7219.2|5
1645678330000|2022-02-24 04:52:10|7224.7|7218.7|7225.2|7219.2|7225.7|7219.7|7224.7|7218.7|11
1645678340000|2022-02-24 04:52:20|7225.7|7219.7|7225.2|7219.2|7226.7|7220.7|7225.2|7219.2|0
1645678350000|2022-02-24 04:52:30|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|2
1645678360000|2022-02-24 04:52:40|7227.2|7221.2|7227.2|7221.2|7227.7|7221.7|7226.7|7220.7|1
1645678370000|2022-02-24 04:52:50|7227.7|7221.7|7225.2|7219.2|7227.7|7221.7|7225.2|7219.2|2
1645678380000|2022-02-24 04:53:00|7223.7|7217.7|7216.2|7210.2|7223.7|7217.7|7214.2|7208.2|12
1645678390000|2022-02-24 04:53:10|7217.2|7211.2|7214.2|7208.2|7217.2|7211.2|7213.2|7207.2|7
1645678400000|2022-02-24 04:53:20|7213.2|7207.2|7213.2|7207.2|7214.2|7208.2|7213.2|7207.2|4
1645678410000|2022-02-24 04:53:30|7214.2|7208.2|7213.2|7207.2|7215.2|7209.2|7212.7|7206.7|27
1645678420000|2022-02-24 04:53:40|7212.7|7206.7|7213.7|7207.7|7214.7|7208.7|7212.2|7206.2|7
1645678430000|2022-02-24 04:53:50|7215.2|7209.2|7219.7|7213.7|7220.2|7214.2|7215.2|7209.2|22
1645678440000|2022-02-24 04:54:00|7220.7|7214.7|7224.7|7218.7|7224.7|7218.7|7220.7|7214.7|7
1645678450000|2022-02-24 04:54:10|7223.7|7217.7|7223.7|7217.7|7226.2|7220.2|7222.7|7216.7|7
1645678460000|2022-02-24 04:54:20|7221.7|7215.7|7224.2|7218.2|7224.2|7218.2|7220.7|7214.7|3
1645678470000|2022-02-24 04:54:30|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7220.2|7214.2|2
1645678480000|2022-02-24 04:54:40|7223.2|7217.2|7222.7|7216.7|7225.7|7219.7|7222.2|7216.2|3
1645678490000|2022-02-24 04:54:50|7222.2|7216.2|7221.2|7215.2|7222.2|7216.2|7220.7|7214.7|0
1645678500000|2022-02-24 04:55:00|7221.7|7215.7|7222.7|7216.7|7222.7|7216.7|7221.7|7215.7|1
1645678510000|2022-02-24 04:55:10|7222.2|7216.2|7220.7|7214.7|7222.2|7216.2|7220.7|7214.7|2
1645678520000|2022-02-24 04:55:20|7220.2|7214.2|7220.7|7214.7|7221.7|7215.7|7220.2|7214.2|3
1645678530000|2022-02-24 04:55:30|7219.2|7213.2|7219.2|7213.2|7219.7|7213.7|7219.2|7213.2|5
1645678540000|2022-02-24 04:55:40|7219.7|7213.7|7220.7|7214.7|7220.7|7214.7|7218.7|7212.7|19
1645678550000|2022-02-24 04:55:50|7221.2|7215.2|7223.2|7217.2|7223.2|7217.2|7219.2|7213.2|6
1645678560000|2022-02-24 04:56:00|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|1
1645678580000|2022-02-24 04:56:20|7223.7|7217.7|7225.2|7219.2|7225.2|7219.2|7223.2|7217.2|1
1645678590000|2022-02-24 04:56:30|7226.7|7220.7|7225.7|7219.7|7226.7|7220.7|7225.2|7219.2|1
1645678600000|2022-02-24 04:56:40|7225.2|7219.2|7227.2|7221.2|7227.2|7221.2|7224.7|7218.7|0
1645678620000|2022-02-24 04:57:00|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|0
1645678630000|2022-02-24 04:57:10|7228.2|7222.2|7228.2|7222.2|7228.2|7222.2|7228.2|7222.2|1
1645678640000|2022-02-24 04:57:20|7227.7|7221.7|7232.7|7226.7|7233.2|7227.2|7227.7|7221.7|16
1645678650000|2022-02-24 04:57:30|7233.7|7227.7|7234.7|7228.7|7234.7|7228.7|7233.7|7227.7|1
1645678660000|2022-02-24 04:57:40|7235.7|7229.7|7233.2|7227.2|7236.2|7230.2|7233.2|7227.2|7
1645678670000|2022-02-24 04:57:50|7235.2|7229.2|7230.7|7224.7|7235.2|7229.2|7230.7|7224.7|12
1645678680000|2022-02-24 04:58:00|7236.2|7230.2|7235.7|7229.7|7236.2|7230.2|7233.2|7227.2|5
1645678690000|2022-02-24 04:58:10|7235.2|7229.2|7234.7|7228.7|7235.2|7229.2|7234.2|7228.2|1
1645678700000|2022-02-24 04:58:20|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|0
1645678710000|2022-02-24 04:58:30|7233.7|7227.7|7235.2|7229.2|7236.7|7230.7|7233.7|7227.7|6
1645678720000|2022-02-24 04:58:40|7236.7|7230.7|7236.7|7230.7|7236.7|7230.7|7236.7|7230.7|1
1645678750000|2022-02-24 04:59:10|7235.2|7229.2|7234.2|7228.2|7236.2|7230.2|7234.2|7228.2|12
1645678780000|2022-02-24 04:59:40|7235.7|7229.7|7236.2|7230.2|7236.2|7230.2|7235.2|7229.2|5
1645678790000|2022-02-24 04:59:50|7235.7|7229.7|7236.7|7230.7|7236.7|7230.7|7235.7|7229.7|0
1645678800000|2022-02-24 05:00:00|7237.2|7231.2|7237.7|7231.7|7237.7|7231.7|7237.2|7231.2|0
1645678810000|2022-02-24 05:00:10|7236.2|7230.2|7236.2|7230.2|7236.2|7230.2|7236.2|7230.2|0
1645678820000|2022-02-24 05:00:20|7235.2|7229.2|7236.7|7230.7|7236.7|7230.7|7235.2|7229.2|4
1645678830000|2022-02-24 05:00:30|7235.7|7229.7|7236.7|7230.7|7236.7|7230.7|7235.7|7229.7|4
1645678840000|2022-02-24 05:00:40|||||||||5
1645678850000|2022-02-24 05:00:50|7236.2|7230.2|7236.2|7230.2|7236.2|7230.2|7235.7|7229.7|2
1645678860000|2022-02-24 05:01:00|7236.7|7230.7|7236.7|7230.7|7236.7|7230.7|7236.7|7230.7|0
1645678870000|2022-02-24 05:01:10|||||||||2
1645678880000|2022-02-24 05:01:20|7236.2|7230.2|7236.2|7230.2|7236.7|7230.7|7235.7|7229.7|1
1645678890000|2022-02-24 05:01:30|7235.7|7229.7|7236.7|7230.7|7237.2|7231.2|7235.7|7229.7|7
1645678900000|2022-02-24 05:01:40|7238.7|7232.7|7239.2|7233.2|7239.2|7233.2|7238.7|7232.7|8
1645678920000|2022-02-24 05:02:00|7241.2|7235.2|7240.7|7234.7|7241.2|7235.2|7240.2|7234.2|13
1645678930000|2022-02-24 05:02:10|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|7241.2|7235.2|3
1645678940000|2022-02-24 05:02:20|7241.2|7235.2|7240.2|7234.2|7241.2|7235.2|7240.2|7234.2|2
1645678950000|2022-02-24 05:02:30|7239.7|7233.7|7239.7|7233.7|7240.2|7234.2|7239.7|7233.7|2
1645678960000|2022-02-24 05:02:40|7241.2|7235.2|7241.7|7235.7|7241.7|7235.7|7241.2|7235.2|7
1645678970000|2022-02-24 05:02:50|7241.2|7235.2|7241.7|7235.7|7241.7|7235.7|7241.2|7235.2|0
1645678980000|2022-02-24 05:03:00|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|1
1645678990000|2022-02-24 05:03:10|7240.7|7234.7|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|10
1645679000000|2022-02-24 05:03:20|7240.7|7234.7|7241.2|7235.2|7242.2|7236.2|7240.7|7234.7|16
1645679010000|2022-02-24 05:03:30|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|0
1645679020000|2022-02-24 05:03:40|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|2
1645679030000|2022-02-24 05:03:50|7240.7|7234.7|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|1
1645679040000|2022-02-24 05:04:00|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|0
1645679050000|2022-02-24 05:04:10|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|14
1645679060000|2022-02-24 05:04:20|7240.7|7234.7|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|1
1645679070000|2022-02-24 05:04:30|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7
1645679080000|2022-02-24 05:04:40|||||||||23
1645679100000|2022-02-24 05:05:00|7242.2|7236.2|7242.2|7236.2|7242.2|7236.2|7242.2|7236.2|1
1645679110000|2022-02-24 05:05:10|7241.2|7235.2|7240.7|7234.7|7241.2|7235.2|7240.7|7234.7|0
1645679130000|2022-02-24 05:05:30|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|9
1645679140000|2022-02-24 05:05:40|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7
1645679150000|2022-02-24 05:05:50|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|16
1645679160000|2022-02-24 05:06:00|7241.7|7235.7|7241.2|7235.2|7241.7|7235.7|7241.2|7235.2|1
1645679170000|2022-02-24 05:06:10|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|2
1645679180000|2022-02-24 05:06:20|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|1
1645679190000|2022-02-24 05:06:30|7242.2|7236.2|7241.2|7235.2|7242.2|7236.2|7241.2|7235.2|10
1645679200000|2022-02-24 05:06:40|7240.7|7234.7|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|2
1645679210000|2022-02-24 05:06:50|7241.7|7235.7|7238.2|7232.2|7241.7|7235.7|7238.2|7232.2|65
1645679220000|2022-02-24 05:07:00|7237.2|7231.2|7236.7|7230.7|7237.2|7231.2|7236.7|7230.7|1
1645679230000|2022-02-24 05:07:10|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|2
1645679240000|2022-02-24 05:07:20|7233.7|7227.7|7234.7|7228.7|7234.7|7228.7|7232.7|7226.7|6
1645679250000|2022-02-24 05:07:30|7235.2|7229.2|7234.2|7228.2|7235.2|7229.2|7234.2|7228.2|0
1645679260000|2022-02-24 05:07:40|||||||||2
1645679270000|2022-02-24 05:07:50|7233.7|7227.7|7234.2|7228.2|7234.2|7228.2|7233.7|7227.7|0
1645679280000|2022-02-24 05:08:00|7233.7|7227.7|7234.7|7228.7|7234.7|7228.7|7233.7|7227.7|0
1645679290000|2022-02-24 05:08:10|7235.2|7229.2|7236.2|7230.2|7236.7|7230.7|7235.2|7229.2|1
1645679300000|2022-02-24 05:08:20|7235.7|7229.7|7236.2|7230.2|7236.7|7230.7|7235.7|7229.7|0
1645679310000|2022-02-24 05:08:30|7235.7|7229.7|7237.7|7231.7|7237.7|7231.7|7235.2|7229.2|8
1645679320000|2022-02-24 05:08:40|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|26
1645679330000|2022-02-24 05:08:50|7242.2|7236.2|7245.7|7239.7|7246.2|7240.2|7242.2|7236.2|6
1645679340000|2022-02-24 05:09:00|7245.2|7239.2|7246.7|7240.7|7247.2|7241.2|7244.7|7238.7|3
1645679350000|2022-02-24 05:09:10|7245.2|7239.2|7247.7|7241.7|7247.7|7241.7|7244.7|7238.7|10
1645679360000|2022-02-24 05:09:20|7246.7|7240.7|7246.7|7240.7|7246.7|7240.7|7244.2|7238.2|38
1645679370000|2022-02-24 05:09:30|7246.2|7240.2|7247.2|7241.2|7248.2|7242.2|7245.7|7239.7|0
1645679380000|2022-02-24 05:09:40|7246.7|7240.7|7247.7|7241.7|7247.7|7241.7|7246.7|7240.7|0
1645679390000|2022-02-24 05:09:50|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7245.7|7239.7|12
1645679400000|2022-02-24 05:10:00|7246.7|7240.7|7245.7|7239.7|7246.7|7240.7|7245.7|7239.7|9
1645679410000|2022-02-24 05:10:10|7244.7|7238.7|7242.7|7236.7|7244.7|7238.7|7242.7|7236.7|0
1645679420000|2022-02-24 05:10:20|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|1
1645679450000|2022-02-24 05:10:50|7238.2|7232.2|7237.7|7231.7|7238.7|7232.7|7237.7|7231.7|0
1645679460000|2022-02-24 05:11:00|7236.7|7230.7|7235.2|7229.2|7236.7|7230.7|7235.2|7229.2|1
1645679470000|2022-02-24 05:11:10|7237.2|7231.2|7237.2|7231.2|7237.7|7231.7|7236.7|7230.7|1
1645679480000|2022-02-24 05:11:20|7236.7|7230.7|7235.7|7229.7|7236.7|7230.7|7235.7|7229.7|2
1645679490000|2022-02-24 05:11:30|7236.2|7230.2|7234.7|7228.7|7236.2|7230.2|7234.7|7228.7|1
1645679500000|2022-02-24 05:11:40|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|7233.7|7227.7|2
1645679520000|2022-02-24 05:12:00|7235.2|7229.2|7238.2|7232.2|7238.2|7232.2|7235.2|7229.2|1
1645679530000|2022-02-24 05:12:10|7237.7|7231.7|7236.7|7230.7|7238.2|7232.2|7236.7|7230.7|0
1645679540000|2022-02-24 05:12:20|7236.2|7230.2|7236.7|7230.7|7236.7|7230.7|7236.2|7230.2|1
1645679550000|2022-02-24 05:12:30|7237.2|7231.2|7235.7|7229.7|7237.2|7231.2|7235.7|7229.7|0
1645679560000|2022-02-24 05:12:40|7236.2|7230.2|7237.2|7231.2|7237.2|7231.2|7236.2|7230.2|0
1645679570000|2022-02-24 05:12:50|7237.7|7231.7|7240.7|7234.7|7240.7|7234.7|7237.7|7231.7|2
1645679580000|2022-02-24 05:13:00|7240.2|7234.2|7241.2|7235.2|7241.2|7235.2|7240.2|7234.2|0
1645679590000|2022-02-24 05:13:10|7240.7|7234.7|7241.7|7235.7|7242.2|7236.2|7240.7|7234.7|1
1645679610000|2022-02-24 05:13:30|7240.7|7234.7|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|0
1645679620000|2022-02-24 05:13:40|7243.2|7237.2|7241.7|7235.7|7243.2|7237.2|7241.7|7235.7|2
1645679630000|2022-02-24 05:13:50|7242.2|7236.2|7243.7|7237.7|7243.7|7237.7|7242.2|7236.2|0
1645679640000|2022-02-24 05:14:00|7244.2|7238.2|7244.7|7238.7|7244.7|7238.7|7244.2|7238.2|0
1645679660000|2022-02-24 05:14:20|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|0
1645679670000|2022-02-24 05:14:30|7244.7|7238.7|7248.2|7242.2|7248.2|7242.2|7244.7|7238.7|15
1645679680000|2022-02-24 05:14:40|7246.7|7240.7|7246.2|7240.2|7247.7|7241.7|7245.2|7239.2|2
1645679690000|2022-02-24 05:14:50|7246.7|7240.7|7246.7|7240.7|7246.7|7240.7|7246.7|7240.7|0
1645679700000|2022-02-24 05:15:00|7247.2|7241.2|7246.2|7240.2|7247.2|7241.2|7246.2|7240.2|1
1645679710000|2022-02-24 05:15:10|7245.7|7239.7|7244.2|7238.2|7245.7|7239.7|7244.2|7238.2|0
1645679730000|2022-02-24 05:15:30|7243.7|7237.7|7244.2|7238.2|7244.2|7238.2|7243.7|7237.7|1
1645679740000|2022-02-24 05:15:40|7245.2|7239.2|7244.7|7238.7|7245.2|7239.2|7244.7|7238.7|1
1645679760000|2022-02-24 05:16:00|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|0
1645679770000|2022-02-24 05:16:10|7245.7|7239.7|7245.2|7239.2|7245.7|7239.7|7245.2|7239.2|1
1645679780000|2022-02-24 05:16:20|7245.7|7239.7|7248.2|7242.2|7248.2|7242.2|7245.7|7239.7|1
1645679790000|2022-02-24 05:16:30|7250.7|7244.7|7249.7|7243.7|7251.2|7245.2|7249.7|7243.7|2
1645679810000|2022-02-24 05:16:50|7251.2|7245.2|7249.7|7243.7|7251.2|7245.2|7249.7|7243.7|2
1645679820000|2022-02-24 05:17:00|7250.7|7244.7|7251.7|7245.7|7251.7|7245.7|7249.7|7243.7|2
1645679830000|2022-02-24 05:17:10|7256.2|7250.2|7257.7|7251.7|7257.7|7251.7|7256.2|7250.2|10
1645679840000|2022-02-24 05:17:20|7258.7|7252.7|7253.2|7247.2|7259.2|7253.2|7253.2|7247.2|4
1645679850000|2022-02-24 05:17:30|7253.7|7247.7|7252.7|7246.7|7255.7|7249.7|7252.7|7246.7|2
1645679860000|2022-02-24 05:17:40|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|0
1645679870000|2022-02-24 05:17:50|7252.2|7246.2|7252.7|7246.7|7252.7|7246.7|7252.2|7246.2|0
1645679880000|2022-02-24 05:18:00|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|7256.7|7250.7|19
1645679890000|2022-02-24 05:18:10|7256.7|7250.7|7258.2|7252.2|7258.2|7252.2|7256.7|7250.7|1
1645679900000|2022-02-24 05:18:20|7258.7|7252.7|7261.2|7255.2|7261.2|7255.2|7258.2|7252.2|2
1645679910000|2022-02-24 05:18:30|7261.7|7255.7|7262.2|7256.2|7262.2|7256.2|7261.7|7255.7|1
1645679920000|2022-02-24 05:18:40|7264.2|7258.2|7266.2|7260.2|7268.7|7262.7|7264.2|7258.2|37
1645679930000|2022-02-24 05:18:50|7270.7|7264.7|7270.7|7264.7|7272.7|7266.7|7270.7|7264.7|12
1645679940000|2022-02-24 05:19:00|7270.2|7264.2|7269.2|7263.2|7270.7|7264.7|7268.7|7262.7|1
1645679950000|2022-02-24 05:19:10|7268.7|7262.7|7268.2|7262.2|7268.7|7262.7|7268.2|7262.2|2
1645679960000|2022-02-24 05:19:20|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|0
1645679980000|2022-02-24 05:19:40|7268.2|7262.2|7267.7|7261.7|7268.2|7262.2|7267.7|7261.7|1
1645679990000|2022-02-24 05:19:50|7268.2|7262.2|7268.7|7262.7|7268.7|7262.7|7268.2|7262.2|0
1645680000000|2022-02-24 05:20:00|7269.7|7263.7|7272.2|7266.2|7272.2|7266.2|7269.7|7263.7|4
1645680010000|2022-02-24 05:20:10|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|0
1645680020000|2022-02-24 05:20:20|7272.2|7266.2|7272.2|7266.2|7272.2|7266.2|7272.2|7266.2|21
1645680030000|2022-02-24 05:20:30|7271.7|7265.7|7272.2|7266.2|7272.2|7266.2|7271.7|7265.7|5
1645680040000|2022-02-24 05:20:40|7271.7|7265.7|7272.2|7266.2|7272.7|7266.7|7271.7|7265.7|2
1645680050000|2022-02-24 05:20:50|7274.2|7268.2|7275.7|7269.7|7275.7|7269.7|7274.2|7268.2|4
1645680060000|2022-02-24 05:21:00|7277.2|7271.2|7277.7|7271.7|7278.7|7272.7|7276.7|7270.7|4
1645680070000|2022-02-24 05:21:10|7276.7|7270.7|7275.7|7269.7|7276.7|7270.7|7275.7|7269.7|0
1645680100000|2022-02-24 05:21:40|7277.7|7271.7|7277.7|7271.7|7277.7|7271.7|7277.7|7271.7|4
1645680110000|2022-02-24 05:21:50|||||||||4
1645680120000|2022-02-24 05:22:00|7278.2|7272.2|7278.2|7272.2|7279.2|7273.2|7278.2|7272.2|2
1645680140000|2022-02-24 05:22:20|7276.2|7270.2|7275.2|7269.2|7276.2|7270.2|7275.2|7269.2|0
1645680150000|2022-02-24 05:22:30|7274.7|7268.7|7274.7|7268.7|7275.2|7269.2|7274.7|7268.7|1
1645680160000|2022-02-24 05:22:40|7280.2|7274.2|7282.2|7276.2|7282.2|7276.2|7280.2|7274.2|17
1645680170000|2022-02-24 05:22:50|7281.7|7275.7|7285.7|7279.7|7285.7|7279.7|7281.7|7275.7|8
1645680180000|2022-02-24 05:23:00|7284.7|7278.7|7287.7|7281.7|7287.7|7281.7|7284.7|7278.7|7
1645680190000|2022-02-24 05:23:10|7287.2|7281.2|7287.7|7281.7|7287.7|7281.7|7287.2|7281.2|0
1645680210000|2022-02-24 05:23:30|7288.2|7282.2|7287.7|7281.7|7288.2|7282.2|7287.7|7281.7|0
1645680220000|2022-02-24 05:23:40|7289.7|7283.7|7293.7|7287.7|7293.7|7287.7|7289.7|7283.7|7
1645680230000|2022-02-24 05:23:50|7292.7|7286.7|7292.7|7286.7|7292.7|7286.7|7292.7|7286.7|2
1645680240000|2022-02-24 05:24:00|7293.2|7287.2|7291.2|7285.2|7293.2|7287.2|7291.2|7285.2|0
1645680250000|2022-02-24 05:24:10|7290.2|7284.2|7288.7|7282.7|7290.2|7284.2|7288.2|7282.2|7
1645680260000|2022-02-24 05:24:20|7288.2|7282.2|7291.7|7285.7|7291.7|7285.7|7288.2|7282.2|4
1645680270000|2022-02-24 05:24:30|7290.2|7284.2|7290.7|7284.7|7290.7|7284.7|7290.2|7284.2|0
1645680280000|2022-02-24 05:24:40|7291.7|7285.7|7293.2|7287.2|7293.2|7287.2|7291.2|7285.2|0
1645680290000|2022-02-24 05:24:50|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|4
1645680300000|2022-02-24 05:25:00|7288.2|7282.2|7288.2|7282.2|7288.7|7282.7|7288.2|7282.2|10
1645680310000|2022-02-24 05:25:10|7287.7|7281.7|7287.7|7281.7|7288.2|7282.2|7287.7|7281.7|6
1645680370000|2022-02-24 05:26:10|7288.2|7282.2|7290.7|7284.7|7291.2|7285.2|7288.2|7282.2|7
1645680380000|2022-02-24 05:26:20|7291.2|7285.2|7292.2|7286.2|7292.2|7286.2|7290.2|7284.2|21
1645680390000|2022-02-24 05:26:30|7292.7|7286.7|7292.7|7286.7|7292.7|7286.7|7292.2|7286.2|0
1645680400000|2022-02-24 05:26:40|7293.2|7287.2|7293.7|7287.7|7293.7|7287.7|7293.2|7287.2|0
1645680410000|2022-02-24 05:26:50|7294.2|7288.2|7292.7|7286.7|7294.7|7288.7|7292.7|7286.7|0
1645680420000|2022-02-24 05:27:00|7291.7|7285.7|7292.2|7286.2|7292.2|7286.2|7290.2|7284.2|1
1645680430000|2022-02-24 05:27:10|7292.7|7286.7|7290.2|7284.2|7292.7|7286.7|7290.2|7284.2|0
1645680440000|2022-02-24 05:27:20|7290.7|7284.7|7289.2|7283.2|7290.7|7284.7|7288.7|7282.7|2
1645680450000|2022-02-24 05:27:30|7288.7|7282.7|7287.7|7281.7|7288.7|7282.7|7287.2|7281.2|2
1645680460000|2022-02-24 05:27:40|7286.7|7280.7|7288.2|7282.2|7288.2|7282.2|7286.7|7280.7|3
1645680500000|2022-02-24 05:28:20|7288.7|7282.7|7288.7|7282.7|7288.7|7282.7|7288.7|7282.7|0
1645680510000|2022-02-24 05:28:30|7288.2|7282.2|7287.7|7281.7|7288.2|7282.2|7285.7|7279.7|2
1645680520000|2022-02-24 05:28:40|7286.7|7280.7|7285.7|7279.7|7286.7|7280.7|7285.7|7279.7|5
1645680530000|2022-02-24 05:28:50|7285.2|7279.2|7287.2|7281.2|7287.2|7281.2|7285.2|7279.2|0
1645680540000|2022-02-24 05:29:00|7286.7|7280.7|7287.7|7281.7|7287.7|7281.7|7286.7|7280.7|2
1645680550000|2022-02-24 05:29:10|7287.2|7281.2|7285.7|7279.7|7287.2|7281.2|7285.2|7279.2|1
1645680560000|2022-02-24 05:29:20|7284.7|7278.7|7285.7|7279.7|7286.7|7280.7|7284.7|7278.7|4
1645680570000|2022-02-24 05:29:30|7285.2|7279.2|7280.2|7274.2|7285.2|7279.2|7278.2|7272.2|17
1645680580000|2022-02-24 05:29:40|7280.7|7274.7|7280.2|7274.2|7281.2|7275.2|7279.2|7273.2|1
1645680590000|2022-02-24 05:29:50|7280.7|7274.7|7280.2|7274.2|7280.7|7274.7|7280.2|7274.2|0
1645680600000|2022-02-24 05:30:00|7279.7|7273.7|7286.7|7280.7|7287.2|7281.2|7279.2|7273.2|10
1645680610000|2022-02-24 05:30:10|7287.2|7281.2|7290.7|7284.7|7291.2|7285.2|7287.2|7281.2|15
1645680620000|2022-02-24 05:30:20|7291.2|7285.2|7295.7|7289.7|7295.7|7289.7|7291.2|7285.2|3
1645680630000|2022-02-24 05:30:30|7296.7|7290.7|7298.2|7292.2|7298.2|7292.2|7296.7|7290.7|17
1645680640000|2022-02-24 05:30:40|7297.7|7291.7|7298.7|7292.7|7298.7|7292.7|7297.2|7291.2|9
1645680650000|2022-02-24 05:30:50|7298.2|7292.2|7292.7|7286.7|7298.2|7292.2|7292.7|7286.7|18
1645680660000|2022-02-24 05:31:00|7292.2|7286.2|7292.7|7286.7|7292.7|7286.7|7290.2|7284.2|11
1645680670000|2022-02-24 05:31:10|7292.2|7286.2|7289.7|7283.7|7292.2|7286.2|7289.7|7283.7|8
1645680680000|2022-02-24 05:31:20|7290.2|7284.2|7287.7|7281.7|7291.7|7285.7|7287.7|7281.7|4
1645680690000|2022-02-24 05:31:30|7288.2|7282.2|7285.7|7279.7|7288.2|7282.2|7284.7|7278.7|1
1645680700000|2022-02-24 05:31:40|7286.2|7280.2|7285.7|7279.7|7286.2|7280.2|7283.7|7277.7|1
1645680710000|2022-02-24 05:31:50|7286.2|7280.2|7287.2|7281.2|7290.2|7284.2|7286.2|7280.2|4
1645680720000|2022-02-24 05:32:00|7286.7|7280.7|7288.2|7282.2|7289.7|7283.7|7286.7|7280.7|1
1645680730000|2022-02-24 05:32:10|7289.7|7283.7|7290.2|7284.2|7290.7|7284.7|7289.7|7283.7|1
1645680740000|2022-02-24 05:32:20|7291.2|7285.2|7294.2|7288.2|7294.2|7288.2|7291.2|7285.2|1
1645680750000|2022-02-24 05:32:30|7294.7|7288.7|7294.7|7288.7|7295.7|7289.7|7294.7|7288.7|0
1645680760000|2022-02-24 05:32:40|7294.2|7288.2|7295.7|7289.7|7295.7|7289.7|7293.2|7287.2|2
1645680770000|2022-02-24 05:32:50|7295.2|7289.2|7294.7|7288.7|7295.2|7289.2|7293.7|7287.7|1
1645680780000|2022-02-24 05:33:00|7295.2|7289.2|7296.2|7290.2|7296.7|7290.7|7294.7|7288.7|0
1645680790000|2022-02-24 05:33:10|7295.7|7289.7|7299.7|7293.7|7299.7|7293.7|7295.7|7289.7|12
1645680800000|2022-02-24 05:33:20|7300.2|7294.2|7299.7|7293.7|7300.7|7294.7|7299.7|7293.7|1
1645680810000|2022-02-24 05:33:30|7300.2|7294.2|7299.7|7293.7|7300.7|7294.7|7299.7|7293.7|0
1645680820000|2022-02-24 05:33:40|7299.2|7293.2|7296.7|7290.7|7299.2|7293.2|7296.7|7290.7|1
1645680830000|2022-02-24 05:33:50|7296.2|7290.2|7296.2|7290.2|7296.7|7290.7|7295.7|7289.7|1
1645680840000|2022-02-24 05:34:00|7297.2|7291.2|7291.2|7285.2|7297.2|7291.2|7291.2|7285.2|6
1645680850000|2022-02-24 05:34:10|7290.7|7284.7|7290.2|7284.2|7290.7|7284.7|7290.2|7284.2|9
1645680860000|2022-02-24 05:34:20|7290.7|7284.7|7287.7|7281.7|7292.7|7286.7|7286.7|7280.7|9
1645680870000|2022-02-24 05:34:30|7288.7|7282.7|7287.7|7281.7|7289.2|7283.2|7287.7|7281.7|0
1645680880000|2022-02-24 05:34:40|7288.7|7282.7|7289.7|7283.7|7289.7|7283.7|7288.7|7282.7|0
1645680890000|2022-02-24 05:34:50|7289.2|7283.2|7288.7|7282.7|7289.2|7283.2|7287.2|7281.2|2
1645680900000|2022-02-24 05:35:00|7289.2|7283.2|7285.7|7279.7|7289.7|7283.7|7285.7|7279.7|10
1645680910000|2022-02-24 05:35:10|7286.2|7280.2|7283.2|7277.2|7286.2|7280.2|7283.2|7277.2|5
1645680920000|2022-02-24 05:35:20|7285.7|7279.7|7284.7|7278.7|7285.7|7279.7|7284.2|7278.2|2
1645680930000|2022-02-24 05:35:30|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|0
1645680940000|2022-02-24 05:35:40|7283.2|7277.2|7281.7|7275.7|7283.2|7277.2|7281.7|7275.7|3
1645680950000|2022-02-24 05:35:50|7280.2|7274.2|7278.7|7272.7|7280.2|7274.2|7278.2|7272.2|9
1645680960000|2022-02-24 05:36:00|7279.2|7273.2|7279.7|7273.7|7281.2|7275.2|7278.7|7272.7|4
1645680970000|2022-02-24 05:36:10|7278.7|7272.7|7279.7|7273.7|7279.7|7273.7|7278.7|7272.7|2
1645680980000|2022-02-24 05:36:20|7278.7|7272.7|7277.7|7271.7|7278.7|7272.7|7277.7|7271.7|3
1645680990000|2022-02-24 05:36:30|7278.7|7272.7|7280.7|7274.7|7281.2|7275.2|7277.7|7271.7|16
1645681000000|2022-02-24 05:36:40|7280.2|7274.2|7280.2|7274.2|7280.2|7274.2|7279.7|7273.7|2
1645681010000|2022-02-24 05:36:50|7280.7|7274.7|7281.2|7275.2|7281.2|7275.2|7279.7|7273.7|2
1645681020000|2022-02-24 05:37:00|7280.2|7274.2|7281.2|7275.2|7281.2|7275.2|7279.7|7273.7|6
1645681030000|2022-02-24 05:37:10|7284.7|7278.7|7287.7|7281.7|7287.7|7281.7|7284.7|7278.7|9
1645681040000|2022-02-24 05:37:20|7288.7|7282.7|7286.7|7280.7|7288.7|7282.7|7286.7|7280.7|0
1645681050000|2022-02-24 05:37:30|7286.2|7280.2|7285.7|7279.7|7286.2|7280.2|7284.2|7278.2|3
1645681060000|2022-02-24 05:37:40|7286.7|7280.7|7286.2|7280.2|7286.7|7280.7|7285.7|7279.7|0
1645681070000|2022-02-24 05:37:50|7286.7|7280.7|7289.7|7283.7|7289.7|7283.7|7286.7|7280.7|5
1645681080000|2022-02-24 05:38:00|7288.7|7282.7|7288.2|7282.2|7288.7|7282.7|7287.2|7281.2|6
1645681090000|2022-02-24 05:38:10|7290.7|7284.7|7289.2|7283.2|7290.7|7284.7|7289.2|7283.2|3
1645681100000|2022-02-24 05:38:20|7288.2|7282.2|7285.7|7279.7|7288.2|7282.2|7285.7|7279.7|19
1645681110000|2022-02-24 05:38:30|7285.2|7279.2|7285.7|7279.7|7285.7|7279.7|7284.7|7278.7|9
1645681120000|2022-02-24 05:38:40|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|10
1645681130000|2022-02-24 05:38:50|7292.7|7286.7|7292.7|7286.7|7292.7|7286.7|7292.7|7286.7|1
1645681140000|2022-02-24 05:39:00|7291.7|7285.7|7288.2|7282.2|7291.7|7285.7|7288.2|7282.2|9
1645681150000|2022-02-24 05:39:10|7287.7|7281.7|7284.7|7278.7|7287.7|7281.7|7284.7|7278.7|2
1645681160000|2022-02-24 05:39:20|7286.2|7280.2|7292.2|7286.2|7292.2|7286.2|7286.2|7280.2|3
1645681170000|2022-02-24 05:39:30|7292.7|7286.7|7292.7|7286.7|7293.2|7287.2|7291.7|7285.7|0
1645681180000|2022-02-24 05:39:40|7293.2|7287.2|7298.2|7292.2|7298.7|7292.7|7293.2|7287.2|11
1645681190000|2022-02-24 05:39:50|7297.7|7291.7|7296.7|7290.7|7297.7|7291.7|7295.7|7289.7|6
1645681200000|2022-02-24 05:40:00|7297.7|7291.7|7297.2|7291.2|7299.2|7293.2|7294.7|7288.7|6
1645681210000|2022-02-24 05:40:10|7296.2|7290.2|7295.2|7289.2|7296.2|7290.2|7294.7|7288.7|15
1645681220000|2022-02-24 05:40:20|7295.7|7289.7|7304.2|7298.2|7304.2|7298.2|7295.7|7289.7|25
1645681230000|2022-02-24 05:40:30|7303.7|7297.7|7304.2|7298.2|7304.2|7298.2|7303.2|7297.2|15
1645681240000|2022-02-24 05:40:40|||||||||8
1645681250000|2022-02-24 05:40:50|||||||||8
1645681260000|2022-02-24 05:41:00|7303.7|7297.7|7311.2|7305.2|7311.7|7305.7|7302.7|7296.7|20
1645681270000|2022-02-24 05:41:10|7310.7|7304.7|7310.7|7304.7|7311.7|7305.7|7310.2|7304.2|6
1645681280000|2022-02-24 05:41:20|7311.2|7305.2|7310.7|7304.7|7311.7|7305.7|7308.7|7302.7|4
1645681290000|2022-02-24 05:41:30|7311.2|7305.2|7309.2|7303.2|7312.7|7306.7|7308.7|7302.7|11
1645681300000|2022-02-24 05:41:40|7310.2|7304.2|7308.2|7302.2|7310.2|7304.2|7307.2|7301.2|8
1645681310000|2022-02-24 05:41:50|7307.7|7301.7|7306.7|7300.7|7307.7|7301.7|7305.7|7299.7|1
1645681320000|2022-02-24 05:42:00|7307.2|7301.2|7304.2|7298.2|7307.2|7301.2|7304.2|7298.2|4
1645681330000|2022-02-24 05:42:10|7305.7|7299.7|7306.2|7300.2|7306.2|7300.2|7305.7|7299.7|0
1645681340000|2022-02-24 05:42:20|7307.2|7301.2|7306.7|7300.7|7307.2|7301.2|7306.7|7300.7|1
1645681350000|2022-02-24 05:42:30|7307.2|7301.2|7307.7|7301.7|7307.7|7301.7|7306.7|7300.7|3
1645681360000|2022-02-24 05:42:40|7308.2|7302.2|7306.2|7300.2|7308.2|7302.2|7306.2|7300.2|16
1645681370000|2022-02-24 05:42:50|7306.7|7300.7|7304.2|7298.2|7306.7|7300.7|7304.2|7298.2|4
1645681380000|2022-02-24 05:43:00|7305.2|7299.2|7303.2|7297.2|7305.2|7299.2|7303.2|7297.2|10
1645681390000|2022-02-24 05:43:10|7305.2|7299.2|7305.7|7299.7|7305.7|7299.7|7305.2|7299.2|3
1645681400000|2022-02-24 05:43:20|7305.2|7299.2|7306.2|7300.2|7306.2|7300.2|7305.2|7299.2|0
1645681410000|2022-02-24 05:43:30|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|7305.2|7299.2|0
1645681420000|2022-02-24 05:43:40|7305.2|7299.2|7305.2|7299.2|7305.2|7299.2|7305.2|7299.2|0
1645681430000|2022-02-24 05:43:50|7306.2|7300.2|7308.2|7302.2|7308.2|7302.2|7305.7|7299.7|2
1645681440000|2022-02-24 05:44:00|7308.7|7302.7|7312.2|7306.2|7312.2|7306.2|7308.2|7302.2|17
1645681450000|2022-02-24 05:44:10|7314.2|7308.2|7316.2|7310.2|7316.2|7310.2|7314.2|7308.2|12
1645681460000|2022-02-24 05:44:20|7317.2|7311.2|7316.2|7310.2|7317.2|7311.2|7316.2|7310.2|6
1645681470000|2022-02-24 05:44:30|7316.7|7310.7|7320.2|7314.2|7320.7|7314.7|7316.7|7310.7|25
1645681480000|2022-02-24 05:44:40|7319.7|7313.7|7322.2|7316.2|7322.2|7316.2|7319.7|7313.7|5
1645681490000|2022-02-24 05:44:50|7321.7|7315.7|7320.7|7314.7|7322.2|7316.2|7320.7|7314.7|1
1645681500000|2022-02-24 05:45:00|7319.7|7313.7|7319.2|7313.2|7319.7|7313.7|7317.7|7311.7|1
1645681510000|2022-02-24 05:45:10|7318.7|7312.7|7315.2|7309.2|7318.7|7312.7|7313.7|7307.7|5
1645681520000|2022-02-24 05:45:20|7315.7|7309.7|7319.7|7313.7|7319.7|7313.7|7315.7|7309.7|26
1645681530000|2022-02-24 05:45:30|7320.2|7314.2|7319.2|7313.2|7320.2|7314.2|7319.2|7313.2|0
1645681540000|2022-02-24 05:45:40|7320.7|7314.7|7321.7|7315.7|7322.2|7316.2|7320.7|7314.7|3
1645681550000|2022-02-24 05:45:50|7322.7|7316.7|7318.7|7312.7|7322.7|7316.7|7317.7|7311.7|5
1645681560000|2022-02-24 05:46:00|7320.2|7314.2|7320.7|7314.7|7321.7|7315.7|7319.2|7313.2|9
1645681570000|2022-02-24 05:46:10|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|0
1645681580000|2022-02-24 05:46:20|7321.7|7315.7|7322.7|7316.7|7322.7|7316.7|7321.7|7315.7|2
1645681590000|2022-02-24 05:46:30|7327.7|7321.7|7327.2|7321.2|7327.7|7321.7|7325.7|7319.7|17
1645681600000|2022-02-24 05:46:40|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|7326.2|7320.2|0
1645681610000|2022-02-24 05:46:50|7326.2|7320.2|7325.2|7319.2|7326.2|7320.2|7325.2|7319.2|7
1645681620000|2022-02-24 05:47:00|7324.2|7318.2|7323.2|7317.2|7324.2|7318.2|7322.7|7316.7|1
1645681630000|2022-02-24 05:47:10|7322.7|7316.7|7323.7|7317.7|7323.7|7317.7|7319.7|7313.7|5
1645681640000|2022-02-24 05:47:20|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7
1645681650000|2022-02-24 05:47:30|7327.2|7321.2|7326.7|7320.7|7327.2|7321.2|7326.7|7320.7|0
1645681660000|2022-02-24 05:47:40|7326.2|7320.2|7326.7|7320.7|7327.2|7321.2|7326.2|7320.2|10
1645681670000|2022-02-24 05:47:50|7327.2|7321.2|7327.2|7321.2|7327.7|7321.7|7326.7|7320.7|1
1645681680000|2022-02-24 05:48:00|7328.7|7322.7|7330.7|7324.7|7330.7|7324.7|7328.2|7322.2|13
1645681690000|2022-02-24 05:48:10|7331.2|7325.2|7332.2|7326.2|7334.7|7328.7|7331.2|7325.2|13
1645681700000|2022-02-24 05:48:20|7332.7|7326.7|7329.7|7323.7|7333.2|7327.2|7329.7|7323.7|2
1645681710000|2022-02-24 05:48:30|7329.2|7323.2|7328.7|7322.7|7333.2|7327.2|7327.2|7321.2|24
1645681720000|2022-02-24 05:48:40|7331.2|7325.2|7330.7|7324.7|7331.2|7325.2|7330.2|7324.2|6
1645681730000|2022-02-24 05:48:50|7330.2|7324.2|7328.7|7322.7|7330.7|7324.7|7328.7|7322.7|2
1645681740000|2022-02-24 05:49:00|7331.7|7325.7|7332.7|7326.7|7333.2|7327.2|7331.7|7325.7|6
1645681750000|2022-02-24 05:49:10|7333.2|7327.2|7328.7|7322.7|7333.2|7327.2|7328.7|7322.7|3
1645681760000|2022-02-24 05:49:20|7332.7|7326.7|7333.7|7327.7|7333.7|7327.7|7332.7|7326.7|19
1645681770000|2022-02-24 05:49:30|7333.2|7327.2|7332.7|7326.7|7333.2|7327.2|7332.7|7326.7|0
1645681780000|2022-02-24 05:49:40|7332.2|7326.2|7332.7|7326.7|7333.7|7327.7|7332.2|7326.2|2
1645681790000|2022-02-24 05:49:50|7331.2|7325.2|7329.7|7323.7|7331.2|7325.2|7326.7|7320.7|10
1645681800000|2022-02-24 05:50:00|7330.2|7324.2|7329.7|7323.7|7333.2|7327.2|7328.7|7322.7|16
1645681810000|2022-02-24 05:50:10|7330.2|7324.2|7327.2|7321.2|7330.2|7324.2|7326.7|7320.7|1
1645681820000|2022-02-24 05:50:20|7327.7|7321.7|7339.7|7333.7|7339.7|7333.7|7327.7|7321.7|34
1645681830000|2022-02-24 05:50:30|7339.2|7333.2|7350.7|7344.7|7350.7|7344.7|7339.2|7333.2|19
1645681840000|2022-02-24 05:50:40|7351.2|7345.2|7351.7|7345.7|7351.7|7345.7|7350.2|7344.2|4
1645681850000|2022-02-24 05:50:50|7351.2|7345.2|7347.2|7341.2|7351.2|7345.2|7346.7|7340.7|15
1645681860000|2022-02-24 05:51:00|7346.7|7340.7|7347.2|7341.2|7347.7|7341.7|7346.2|7340.2|5
1645681870000|2022-02-24 05:51:10|7347.7|7341.7|7347.2|7341.2|7347.7|7341.7|7346.2|7340.2|2
1645681880000|2022-02-24 05:51:20|7346.7|7340.7|7347.2|7341.2|7347.2|7341.2|7346.7|7340.7|3
1645681890000|2022-02-24 05:51:30|7346.7|7340.7|7347.2|7341.2|7347.2|7341.2|7344.7|7338.7|2
1645681900000|2022-02-24 05:51:40|7346.7|7340.7|7346.7|7340.7|7347.2|7341.2|7346.2|7340.2|6
1645681910000|2022-02-24 05:51:50|7346.2|7340.2|7347.2|7341.2|7347.2|7341.2|7346.2|7340.2|1
1645681920000|2022-02-24 05:52:00|7347.7|7341.7|7343.7|7337.7|7347.7|7341.7|7342.2|7336.2|16
1645681930000|2022-02-24 05:52:10|7343.2|7337.2|7341.7|7335.7|7343.2|7337.2|7340.7|7334.7|9
1645681940000|2022-02-24 05:52:20|7342.7|7336.7|7341.2|7335.2|7342.7|7336.7|7340.7|7334.7|0
1645681950000|2022-02-24 05:52:30|7340.7|7334.7|7341.2|7335.2|7341.2|7335.2|7340.7|7334.7|0
1645681960000|2022-02-24 05:52:40|7340.7|7334.7|7344.2|7338.2|7344.2|7338.2|7340.7|7334.7|4
1645681970000|2022-02-24 05:52:50|7343.7|7337.7|7344.2|7338.2|7344.2|7338.2|7342.7|7336.7|0
1645681980000|2022-02-24 05:53:00|7343.7|7337.7|7344.7|7338.7|7344.7|7338.7|7342.7|7336.7|4
1645681990000|2022-02-24 05:53:10|7345.7|7339.7|7345.2|7339.2|7345.7|7339.7|7345.2|7339.2|0
1645682000000|2022-02-24 05:53:20|7344.7|7338.7|7345.2|7339.2|7345.2|7339.2|7344.7|7338.7|1
1645682010000|2022-02-24 05:53:30|7345.7|7339.7|7345.2|7339.2|7345.7|7339.7|7344.7|7338.7|2
1645682020000|2022-02-24 05:53:40|7344.7|7338.7|7344.7|7338.7|7345.2|7339.2|7344.7|7338.7|1
1645682030000|2022-02-24 05:53:50|7345.2|7339.2|7345.2|7339.2|7345.2|7339.2|7344.7|7338.7|6
1645682040000|2022-02-24 05:54:00|7345.7|7339.7|7349.2|7343.2|7349.7|7343.7|7345.2|7339.2|8
1645682050000|2022-02-24 05:54:10|7348.7|7342.7|7347.7|7341.7|7348.7|7342.7|7347.7|7341.7|2
1645682060000|2022-02-24 05:54:20|7344.7|7338.7|7344.2|7338.2|7344.7|7338.7|7344.2|7338.2|1
1645682070000|2022-02-24 05:54:30|7345.2|7339.2|7342.2|7336.2|7345.2|7339.2|7342.2|7336.2|6
1645682080000|2022-02-24 05:54:40|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|2
1645682090000|2022-02-24 05:54:50|7341.2|7335.2|7342.2|7336.2|7342.2|7336.2|7341.2|7335.2|1
1645682100000|2022-02-24 05:55:00|7341.7|7335.7|7339.7|7333.7|7342.2|7336.2|7339.7|7333.7|0
1645682110000|2022-02-24 05:55:10|7339.2|7333.2|7340.2|7334.2|7341.2|7335.2|7339.2|7333.2|1
1645682120000|2022-02-24 05:55:20|7341.7|7335.7|7341.2|7335.2|7342.7|7336.7|7340.7|7334.7|2
1645682130000|2022-02-24 05:55:30|7341.7|7335.7|7342.2|7336.2|7342.2|7336.2|7341.7|7335.7|1
1645682140000|2022-02-24 05:55:40|7341.7|7335.7|7340.7|7334.7|7341.7|7335.7|7340.2|7334.2|1
1645682150000|2022-02-24 05:55:50|7341.2|7335.2|7340.7|7334.7|7341.7|7335.7|7340.7|7334.7|2
1645682160000|2022-02-24 05:56:00|7341.2|7335.2|7340.2|7334.2|7341.2|7335.2|7339.7|7333.7|0
1645682170000|2022-02-24 05:56:10|7339.7|7333.7|7339.7|7333.7|7340.2|7334.2|7338.7|7332.7|5
1645682180000|2022-02-24 05:56:20|7340.2|7334.2|7339.2|7333.2|7340.2|7334.2|7338.7|7332.7|1
1645682190000|2022-02-24 05:56:30|7338.7|7332.7|7337.2|7331.2|7338.7|7332.7|7336.7|7330.7|11
1645682200000|2022-02-24 05:56:40|7336.7|7330.7|7337.2|7331.2|7337.2|7331.2|7336.7|7330.7|5
1645682220000|2022-02-24 05:57:00|7336.7|7330.7|7337.7|7331.7|7337.7|7331.7|7336.7|7330.7|2
1645682230000|2022-02-24 05:57:10|7337.2|7331.2|7336.2|7330.2|7337.2|7331.2|7336.2|7330.2|5
1645682240000|2022-02-24 05:57:20|7335.7|7329.7|7336.7|7330.7|7336.7|7330.7|7335.7|7329.7|2
1645682250000|2022-02-24 05:57:30|7336.2|7330.2|7335.2|7329.2|7336.2|7330.2|7334.2|7328.2|7
1645682260000|2022-02-24 05:57:40|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|7333.7|7327.7|2
1645682270000|2022-02-24 05:57:50|7335.7|7329.7|7336.7|7330.7|7338.2|7332.2|7335.7|7329.7|2
1645682280000|2022-02-24 05:58:00|7336.2|7330.2|7339.7|7333.7|7339.7|7333.7|7336.2|7330.2|4
1645682290000|2022-02-24 05:58:10|7339.2|7333.2|7340.7|7334.7|7340.7|7334.7|7339.2|7333.2|3
1645682300000|2022-02-24 05:58:20|7340.2|7334.2|7338.7|7332.7|7340.7|7334.7|7337.7|7331.7|2
1645682310000|2022-02-24 05:58:30|7339.2|7333.2|7339.2|7333.2|7339.2|7333.2|7337.7|7331.7|0
1645682320000|2022-02-24 05:58:40|7338.7|7332.7|7338.2|7332.2|7338.7|7332.7|7338.2|7332.2|0
1645682330000|2022-02-24 05:58:50|7338.7|7332.7|7338.2|7332.2|7338.7|7332.7|7338.2|7332.2|0
1645682340000|2022-02-24 05:59:00|7337.7|7331.7|7337.7|7331.7|7338.7|7332.7|7337.7|7331.7|1
1645682350000|2022-02-24 05:59:10|7338.2|7332.2|7338.7|7332.7|7339.7|7333.7|7337.7|7331.7|2
1645682360000|2022-02-24 05:59:20|7340.2|7334.2|7342.2|7336.2|7342.2|7336.2|7340.2|7334.2|13
1645682370000|2022-02-24 05:59:30|7341.2|7335.2|7340.7|7334.7|7341.2|7335.2|7340.2|7334.2|10
1645682380000|2022-02-24 05:59:40|7341.7|7335.7|7342.2|7336.2|7342.2|7336.2|7341.2|7335.2|0
1645682390000|2022-02-24 05:59:50|7340.7|7334.7|7341.2|7335.2|7341.7|7335.7|7340.7|7334.7|3
1645682400000|2022-02-24 06:00:00|7341.7|7335.7|7341.2|7335.2|7342.2|7336.2|7341.2|7335.2|1
1645682410000|2022-02-24 06:00:10|7341.7|7335.7|7341.2|7335.2|7342.2|7336.2|7341.2|7335.2|1
1645682420000|2022-02-24 06:00:20|7340.7|7334.7|7339.2|7333.2|7340.7|7334.7|7339.2|7333.2|1
1645682430000|2022-02-24 06:00:30|7338.7|7332.7|7337.7|7331.7|7338.7|7332.7|7337.7|7331.7|5
1645682440000|2022-02-24 06:00:40|7334.7|7328.7|7331.2|7325.2|7334.7|7328.7|7330.2|7324.2|24
1645682450000|2022-02-24 06:00:50|7331.7|7325.7|7332.7|7326.7|7333.2|7327.2|7331.7|7325.7|0
1645682460000|2022-02-24 06:01:00|7333.2|7327.2|7335.2|7329.2|7335.2|7329.2|7332.7|7326.7|4
1645682470000|2022-02-24 06:01:10|7334.7|7328.7|7335.2|7329.2|7335.7|7329.7|7334.2|7328.2|4
1645682480000|2022-02-24 06:01:20|7334.7|7328.7|7335.2|7329.2|7335.7|7329.7|7334.7|7328.7|2
1645682490000|2022-02-24 06:01:30|7335.7|7329.7|7336.2|7330.2|7336.2|7330.2|7335.2|7329.2|0
1645682500000|2022-02-24 06:01:40|7336.7|7330.7|7336.2|7330.2|7336.7|7330.7|7336.2|7330.2|0
1645682510000|2022-02-24 06:01:50|7336.7|7330.7|7336.7|7330.7|7338.2|7332.2|7336.2|7330.2|3
1645682520000|2022-02-24 06:02:00|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|7335.7|7329.7|2
1645682530000|2022-02-24 06:02:10|7335.7|7329.7|7334.2|7328.2|7335.7|7329.7|7334.2|7328.2|1
1645682540000|2022-02-24 06:02:20|7333.7|7327.7|7330.7|7324.7|7333.7|7327.7|7330.7|7324.7|1
1645682550000|2022-02-24 06:02:30|7332.2|7326.2|7333.2|7327.2|7333.7|7327.7|7332.2|7326.2|1
1645682560000|2022-02-24 06:02:40|7330.7|7324.7|7328.7|7322.7|7332.7|7326.7|7328.7|7322.7|21
1645682570000|2022-02-24 06:02:50|7328.2|7322.2|7323.7|7317.7|7328.7|7322.7|7323.2|7317.2|11
1645682580000|2022-02-24 06:03:00|7323.2|7313.2|7321.2|7315.2|7323.2|7315.2|7320.2|7313.2|24
1645682590000|2022-02-24 06:03:10|7319.7|7313.7|7324.7|7318.7|7324.7|7318.7|7319.7|7313.7|11
1645682600000|2022-02-24 06:03:20|7325.2|7319.2|7330.2|7324.2|7330.7|7324.7|7324.7|7318.7|1
1645682610000|2022-02-24 06:03:30|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|0
1645682630000|2022-02-24 06:03:50|7331.2|7325.2|7331.2|7325.2|7331.7|7325.7|7331.2|7325.2|0
1645682640000|2022-02-24 06:04:00|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7331.7|7325.7|0
1645682650000|2022-02-24 06:04:10|7331.7|7325.7|7332.7|7326.7|7332.7|7326.7|7330.7|7324.7|3
1645682660000|2022-02-24 06:04:20|7334.2|7328.2|7335.2|7329.2|7335.2|7329.2|7334.2|7328.2|3
1645682670000|2022-02-24 06:04:30|7335.7|7329.7|7334.2|7328.2|7335.7|7329.7|7333.7|7327.7|1
1645682680000|2022-02-24 06:04:40|7334.7|7328.7|7335.2|7329.2|7336.2|7330.2|7334.7|7328.7|0
1645682690000|2022-02-24 06:04:50|7335.7|7329.7|7332.7|7326.7|7336.2|7330.2|7330.7|7324.7|0
1645682700000|2022-02-24 06:05:00|7332.2|7326.2|7328.7|7322.7|7332.2|7326.2|7328.7|7322.7|1
1645682710000|2022-02-24 06:05:10|7328.2|7322.2|7325.7|7319.7|7328.2|7322.2|7325.7|7319.7|2
1645682720000|2022-02-24 06:05:20|7325.2|7319.2|7325.7|7319.7|7326.2|7320.2|7324.7|7318.7|5
1645682730000|2022-02-24 06:05:30|7324.7|7318.7|7323.2|7317.2|7324.7|7318.7|7323.2|7317.2|9
1645682740000|2022-02-24 06:05:40|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|1
1645682760000|2022-02-24 06:06:00|7324.2|7318.2|7321.7|7315.7|7324.2|7318.2|7321.7|7315.7|3
1645682770000|2022-02-24 06:06:10|7323.2|7317.2|7323.2|7317.2|7323.2|7317.2|7323.2|7317.2|4
1645682780000|2022-02-24 06:06:20|7322.7|7316.7|7323.7|7317.7|7324.2|7318.2|7322.7|7316.7|1
1645682790000|2022-02-24 06:06:30|7323.2|7317.2|7322.7|7316.7|7323.2|7317.2|7322.7|7316.7|0
1645682800000|2022-02-24 06:06:40|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|0
1645682820000|2022-02-24 06:07:00|||||||||4
1645682830000|2022-02-24 06:07:10|7321.7|7315.7|7321.7|7315.7|7321.7|7315.7|7321.2|7315.2|7
1645682840000|2022-02-24 06:07:20|7321.2|7315.2|7316.7|7310.7|7321.2|7315.2|7315.7|7309.7|8
1645682850000|2022-02-24 06:07:30|7315.2|7309.2|7315.7|7309.7|7316.2|7310.2|7314.7|7308.7|0
1645682860000|2022-02-24 06:07:40|7316.2|7310.2|7317.7|7311.7|7317.7|7311.7|7316.2|7310.2|1
1645682870000|2022-02-24 06:07:50|7316.7|7310.7|7315.2|7309.2|7317.7|7311.7|7315.2|7309.2|1
1645682880000|2022-02-24 06:08:00|7315.7|7309.7|7312.2|7306.2|7316.7|7310.7|7312.2|7306.2|3
1645682890000|2022-02-24 06:08:10|7314.7|7308.7|7314.2|7308.2|7315.7|7309.7|7314.2|7308.2|3
1645682900000|2022-02-24 06:08:20|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|0
1645682910000|2022-02-24 06:08:30|7314.2|7308.2|7314.7|7308.7|7314.7|7308.7|7314.2|7308.2|1
1645682920000|2022-02-24 06:08:40|7315.2|7309.2|7312.2|7306.2|7315.2|7309.2|7312.2|7306.2|4
1645682930000|2022-02-24 06:08:50|7312.7|7306.7|7312.2|7306.2|7312.7|7306.7|7312.2|7306.2|2
1645682940000|2022-02-24 06:09:00|7313.2|7307.2|7311.7|7305.7|7313.2|7307.2|7311.7|7305.7|4
1645682950000|2022-02-24 06:09:10|7310.2|7304.2|7313.2|7307.2|7313.7|7307.7|7310.2|7304.2|5
1645682960000|2022-02-24 06:09:20|7312.7|7306.7|7313.2|7307.2|7313.7|7307.7|7312.2|7306.2|1
1645682970000|2022-02-24 06:09:30|7313.7|7307.7|7314.2|7308.2|7314.7|7308.7|7313.7|7307.7|0
1645682980000|2022-02-24 06:09:40|7314.7|7308.7|7315.7|7309.7|7315.7|7309.7|7314.7|7308.7|1
1645682990000|2022-02-24 06:09:50|7316.7|7310.7|7316.2|7310.2|7316.7|7310.7|7316.2|7310.2|1
1645683000000|2022-02-24 06:10:00|7315.7|7309.7|7319.2|7313.2|7319.7|7313.7|7315.7|7309.7|20
1645683010000|2022-02-24 06:10:10|7319.7|7313.7|7321.2|7315.2|7321.2|7315.2|7319.7|7313.7|1
1645683020000|2022-02-24 06:10:20|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|0
1645683030000|2022-02-24 06:10:30|7320.2|7314.2|7319.7|7313.7|7320.2|7314.2|7318.7|7312.7|1
1645683040000|2022-02-24 06:10:40|7318.7|7312.7|7321.7|7315.7|7322.2|7316.2|7318.7|7312.7|1
1645683050000|2022-02-24 06:10:50|7321.2|7315.2|7313.7|7307.7|7322.2|7315.7|7313.7|7307.2|53
1645683060000|2022-02-24 06:11:00|7314.2|7308.2|7316.7|7310.7|7316.7|7310.7|7314.2|7308.2|2
1645683070000|2022-02-24 06:11:10|7317.2|7311.2|7317.7|7311.7|7318.7|7312.7|7317.2|7311.2|4
1645683080000|2022-02-24 06:11:20|7317.2|7311.2|7318.2|7312.2|7318.2|7312.2|7317.2|7311.2|1
1645683090000|2022-02-24 06:11:30|7317.7|7311.7|7319.7|7313.7|7319.7|7313.7|7317.7|7311.7|5
1645683100000|2022-02-24 06:11:40|7320.7|7314.7|7320.2|7314.2|7321.2|7315.2|7320.2|7314.2|2
1645683110000|2022-02-24 06:11:50|7319.7|7313.7|7320.2|7314.2|7320.2|7314.2|7319.2|7313.2|1
1645683120000|2022-02-24 06:12:00|7321.7|7315.7|7321.2|7315.2|7321.7|7315.7|7319.7|7313.7|2
1645683130000|2022-02-24 06:12:10|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|7319.7|7313.7|5
1645683140000|2022-02-24 06:12:20|7320.2|7314.2|7319.7|7313.7|7320.2|7314.2|7319.7|7313.7|0
1645683150000|2022-02-24 06:12:30|7319.2|7313.2|7319.2|7313.2|7319.7|7313.7|7319.2|7313.2|9
1645683160000|2022-02-24 06:12:40|7320.7|7314.7|7321.2|7315.2|7321.2|7315.2|7320.7|7314.7|2
1645683180000|2022-02-24 06:13:00|7322.2|7316.2|7325.2|7319.2|7325.7|7319.7|7322.2|7316.2|3
1645683190000|2022-02-24 06:13:10|7323.7|7317.7|7327.2|7321.2|7327.7|7321.7|7323.7|7317.7|6
1645683200000|2022-02-24 06:13:20|7326.7|7320.7|7326.7|7320.7|7327.2|7321.2|7326.7|7320.7|2
1645683210000|2022-02-24 06:13:30|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7325.7|7319.7|1
1645683220000|2022-02-24 06:13:40|7325.7|7319.7|7323.2|7317.2|7325.7|7319.7|7323.2|7317.2|0
1645683240000|2022-02-24 06:14:00|7324.7|7318.7|7324.7|7318.7|7325.2|7319.2|7324.7|7318.7|1
1645683250000|2022-02-24 06:14:10|7325.2|7319.2|7325.7|7319.7|7327.2|7321.2|7325.2|7319.2|6
1645683260000|2022-02-24 06:14:20|7325.2|7319.2|7323.2|7317.2|7325.2|7319.2|7323.2|7317.2|0
1645683290000|2022-02-24 06:14:50|7322.2|7316.2|7321.7|7315.7|7324.2|7318.2|7321.7|7315.7|6
1645683300000|2022-02-24 06:15:00|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7321.7|7315.7|9
1645683310000|2022-02-24 06:15:10|7321.7|7315.7|7321.2|7315.2|7321.7|7315.7|7320.7|7314.7|3
1645683320000|2022-02-24 06:15:20|||||||||2
1645683330000|2022-02-24 06:15:30|7321.7|7315.7|7322.7|7316.7|7322.7|7316.7|7319.2|7313.2|6
1645683340000|2022-02-24 06:15:40|7321.7|7315.7|7321.7|7315.7|7322.2|7316.2|7321.7|7315.7|0
1645683350000|2022-02-24 06:15:50|7325.2|7319.2|7326.7|7320.7|7327.2|7321.2|7325.2|7319.2|6
1645683360000|2022-02-24 06:16:00|7326.2|7320.2|7327.2|7321.2|7327.2|7321.2|7326.2|7320.2|0
1645683370000|2022-02-24 06:16:10|7328.7|7322.7|7328.7|7322.7|7329.2|7323.2|7328.7|7322.7|6
1645683380000|2022-02-24 06:16:20|7329.2|7323.2|7330.7|7324.7|7330.7|7324.7|7329.2|7323.2|1
1645683390000|2022-02-24 06:16:30|7330.2|7324.2|7330.2|7324.2|7330.2|7324.2|7330.2|7324.2|0
1645683400000|2022-02-24 06:16:40|7329.7|7323.7|7328.2|7322.2|7330.7|7324.7|7328.2|7322.2|0
1645683410000|2022-02-24 06:16:50|7329.2|7323.2|7329.7|7323.7|7330.2|7324.2|7329.2|7323.2|3
1645683420000|2022-02-24 06:17:00|7328.7|7322.7|7331.2|7325.2|7331.7|7325.7|7327.7|7321.7|30
1645683430000|2022-02-24 06:17:10|7330.7|7324.7|7331.2|7325.2|7331.2|7325.2|7330.7|7324.7|1
1645683450000|2022-02-24 06:17:30|7330.2|7324.2|7330.7|7324.7|7330.7|7324.7|7330.2|7324.2|5
1645683460000|2022-02-24 06:17:40|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|5
1645683470000|2022-02-24 06:17:50|7329.7|7323.7|7327.2|7321.2|7329.7|7323.7|7327.2|7321.2|8
1645683480000|2022-02-24 06:18:00|7326.2|7320.2|7325.7|7319.7|7326.2|7320.2|7325.2|7319.2|0
1645683490000|2022-02-24 06:18:10|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7325.7|7319.7|0
1645683500000|2022-02-24 06:18:20|7325.7|7319.7|7324.7|7318.7|7325.7|7319.7|7324.2|7318.2|1
1645683510000|2022-02-24 06:18:30|7325.7|7319.7|7325.2|7319.2|7325.7|7319.7|7325.2|7319.2|0
1645683520000|2022-02-24 06:18:40|7324.7|7318.7|7324.2|7318.2|7324.7|7318.7|7324.2|7318.2|0
1645683530000|2022-02-24 06:18:50|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|0
1645683540000|2022-02-24 06:19:00|7324.2|7318.2|7322.7|7316.7|7324.2|7318.2|7321.7|7315.7|14
1645683560000|2022-02-24 06:19:20|7325.2|7319.2|7324.2|7318.2|7327.6|7321.6|7323.2|7317.2|11
1645683570000|2022-02-24 06:19:30|7323.2|7317.2|7323.2|7317.2|7323.7|7317.7|7323.2|7317.2|0
1645683580000|2022-02-24 06:19:40|7322.2|7316.2|7320.7|7314.7|7322.2|7316.2|7320.6|7314.6|2
1645683590000|2022-02-24 06:19:50|7319.7|7313.7|7318.7|7312.7|7319.7|7313.7|7318.6|7312.6|4
1645683600000|2022-02-24 06:20:00|7319.2|7313.2|7328.7|7322.7|7329.2|7323.2|7318.7|7312.7|33
1645683610000|2022-02-24 06:20:10|7329.2|7323.2|7328.7|7322.7|7329.2|7323.2|7328.7|7322.7|0
1645683620000|2022-02-24 06:20:20|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|0
1645683630000|2022-02-24 06:20:30|7328.7|7322.7|7329.2|7323.2|7329.2|7323.2|7328.7|7322.7|1
1645683640000|2022-02-24 06:20:40|7328.7|7322.7|7330.2|7324.2|7330.2|7324.2|7328.7|7322.7|3
1645683650000|2022-02-24 06:20:50|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|1
1645683660000|2022-02-24 06:21:00|7329.7|7323.7|7330.7|7324.7|7330.7|7324.7|7329.2|7323.2|2
1645683670000|2022-02-24 06:21:10|7329.2|7323.2|7329.7|7323.7|7329.7|7323.7|7329.2|7323.2|1
1645683680000|2022-02-24 06:21:20|7329.2|7323.2|7329.7|7323.7|7329.7|7323.7|7329.2|7323.2|0
1645683690000|2022-02-24 06:21:30|7330.2|7324.2|7327.7|7321.7|7330.2|7324.2|7327.7|7321.7|6
1645683700000|2022-02-24 06:21:40|7327.2|7321.2|7326.7|7320.7|7327.2|7321.2|7325.7|7319.7|8
1645683710000|2022-02-24 06:21:50|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|0
1645683720000|2022-02-24 06:22:00|7325.2|7319.2|7324.7|7318.7|7325.2|7319.2|7324.2|7318.2|11
1645683730000|2022-02-24 06:22:10|7325.2|7319.2|7325.2|7319.2|7325.7|7319.7|7325.2|7319.2|0
1645683740000|2022-02-24 06:22:20|7325.7|7319.7|7326.2|7320.2|7326.2|7320.2|7325.7|7319.7|0
1645683750000|2022-02-24 06:22:30|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|1
1645683760000|2022-02-24 06:22:40|7328.7|7322.7|7328.2|7322.2|7328.7|7322.7|7328.2|7322.2|1
1645683780000|2022-02-24 06:23:00|7326.7|7320.7|7330.2|7324.2|7330.2|7324.2|7326.7|7320.7|6
1645683790000|2022-02-24 06:23:10|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|1
1645683800000|2022-02-24 06:23:20|7330.2|7324.2|7331.2|7325.2|7331.2|7325.2|7330.2|7324.2|0
1645683810000|2022-02-24 06:23:30|7332.2|7326.2|7331.2|7325.2|7332.2|7326.2|7331.2|7325.2|7
1645683820000|2022-02-24 06:23:40|7330.7|7324.7|7331.2|7325.2|7331.2|7325.2|7330.2|7324.2|0
1645683830000|2022-02-24 06:23:50|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|1
1645683840000|2022-02-24 06:24:00|7331.7|7325.7|7330.7|7324.7|7331.7|7325.7|7330.7|7324.7|0
1645683850000|2022-02-24 06:24:10|7330.2|7324.2|7331.7|7325.7|7331.7|7325.7|7330.2|7324.2|0
1645683860000|2022-02-24 06:24:20|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|0
1645683870000|2022-02-24 06:24:30|7331.7|7325.7|7332.2|7326.2|7332.2|7326.2|7331.7|7325.7|0
1645683880000|2022-02-24 06:24:40|7331.7|7325.7|7331.2|7325.2|7331.7|7325.7|7331.2|7325.2|0
1645683890000|2022-02-24 06:24:50|7331.7|7325.7|7332.2|7326.2|7332.2|7326.2|7331.7|7325.7|0
1645683900000|2022-02-24 06:25:00|7329.7|7323.7|7331.2|7325.2|7331.2|7325.2|7329.7|7323.7|5
1645683910000|2022-02-24 06:25:10|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7329.7|7323.7|0
1645683920000|2022-02-24 06:25:20|7330.2|7324.2|7329.7|7323.7|7330.2|7324.2|7329.7|7323.7|0
1645683930000|2022-02-24 06:25:30|7329.2|7323.2|7329.2|7323.2|7330.2|7324.2|7329.2|7323.2|1
1645683940000|2022-02-24 06:25:40|7329.7|7323.7|7328.7|7322.7|7330.7|7324.7|7328.7|7322.7|2
1645683960000|2022-02-24 06:26:00|7329.7|7323.7|7329.7|7323.7|7330.7|7324.7|7329.2|7323.2|8
1645683970000|2022-02-24 06:26:10|7330.2|7324.2|7330.7|7324.7|7330.7|7324.7|7330.2|7324.2|0
1645683980000|2022-02-24 06:26:20|7331.2|7325.2|7334.2|7328.2|7334.2|7328.2|7331.2|7325.2|17
1645683990000|2022-02-24 06:26:30|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|7334.7|7328.7|3
1645684000000|2022-02-24 06:26:40|7336.7|7330.7|7336.2|7330.2|7337.2|7331.2|7336.2|7330.2|6
1645684020000|2022-02-24 06:27:00|7337.2|7331.2|7337.2|7331.2|7337.2|7331.2|7336.7|7330.7|7
1645684030000|2022-02-24 06:27:10|7338.7|7332.7|7336.7|7330.7|7338.7|7332.7|7336.7|7330.7|21
1645684040000|2022-02-24 06:27:20|7337.2|7331.2|7339.7|7333.7|7339.7|7333.7|7336.2|7330.2|6
1645684050000|2022-02-24 06:27:30|7339.2|7333.2|7341.7|7335.7|7342.2|7336.2|7339.2|7333.2|7
1645684060000|2022-02-24 06:27:40|7340.2|7334.2|7340.2|7334.2|7341.2|7335.2|7339.7|7333.7|8
1645684070000|2022-02-24 06:27:50|7339.7|7333.7|7340.7|7334.7|7340.7|7334.7|7339.7|7333.7|0
1645684080000|2022-02-24 06:28:00|7339.7|7333.7|7338.7|7332.7|7339.7|7333.7|7338.7|7332.7|6
1645684090000|2022-02-24 06:28:10|7337.7|7331.7|7337.2|7331.2|7337.7|7331.7|7337.2|7331.2|4
1645684100000|2022-02-24 06:28:20|7337.7|7331.7|7337.2|7331.2|7338.2|7332.2|7336.7|7330.7|0
1645684110000|2022-02-24 06:28:30|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|0
1645684120000|2022-02-24 06:28:40|7336.7|7330.7|7337.7|7331.7|7338.2|7332.2|7336.7|7330.7|0
1645684130000|2022-02-24 06:28:50|7336.7|7330.7|7336.7|7330.7|7337.7|7331.7|7336.7|7330.7|0
1645684140000|2022-02-24 06:29:00|7337.2|7331.2|7338.7|7332.7|7339.2|7333.2|7337.2|7331.2|2
1645684150000|2022-02-24 06:29:10|7337.7|7331.7|7338.2|7332.2|7338.2|7332.2|7337.7|7331.7|1
1645684160000|2022-02-24 06:29:20|7339.7|7333.7|7338.7|7332.7|7339.7|7333.7|7338.2|7332.2|1
1645684170000|2022-02-24 06:29:30|7337.7|7331.7|7337.7|7331.7|7338.7|7332.7|7337.2|7331.2|0
1645684180000|2022-02-24 06:29:40|7338.2|7332.2|7338.7|7332.7|7338.7|7332.7|7338.2|7332.2|0
1645684190000|2022-02-24 06:29:50|7337.7|7331.7|7338.2|7332.2|7338.2|7332.2|7337.2|7331.2|0
1645684200000|2022-02-24 06:30:00|7338.7|7332.7|7337.2|7331.2|7339.7|7333.7|7337.2|7331.2|1
1645684210000|2022-02-24 06:30:10|7336.7|7330.7|7337.2|7331.2|7337.2|7331.2|7336.2|7330.2|1
1645684220000|2022-02-24 06:30:20|7338.7|7332.7|7338.7|7332.7|7338.7|7332.7|7338.2|7332.2|1
1645684230000|2022-02-24 06:30:30|7339.2|7333.2|7339.7|7333.7|7340.2|7334.2|7339.2|7333.2|0
1645684240000|2022-02-24 06:30:40|7339.2|7333.2|7339.7|7333.7|7339.7|7333.7|7339.2|7333.2|0
1645684250000|2022-02-24 06:30:50|7340.2|7334.2|7343.2|7337.2|7343.2|7337.2|7340.2|7334.2|4
1645684260000|2022-02-24 06:31:00|7343.7|7337.7|7342.2|7336.2|7343.7|7337.7|7341.2|7335.2|3
1645684270000|2022-02-24 06:31:10|7341.7|7335.7|7345.2|7339.2|7345.7|7339.7|7341.7|7335.7|9
1645684280000|2022-02-24 06:31:20|7345.7|7339.7|7345.2|7339.2|7345.7|7339.7|7345.2|7339.2|3
1645684290000|2022-02-24 06:31:30|7344.7|7338.7|7345.2|7339.2|7345.2|7339.2|7344.7|7338.7|1
1645684310000|2022-02-24 06:31:50|||||||||1
1645684320000|2022-02-24 06:32:00|7347.2|7341.2|7347.2|7341.2|7347.7|7341.7|7347.2|7341.2|5
1645684330000|2022-02-24 06:32:10|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|5
1645684340000|2022-02-24 06:32:20|7346.2|7340.2|7345.2|7339.2|7346.2|7340.2|7345.2|7339.2|0
1645684350000|2022-02-24 06:32:30|7344.7|7338.7|7344.7|7338.7|7345.2|7339.2|7343.7|7337.7|10
1645684360000|2022-02-24 06:32:40|7345.2|7339.2|7346.7|7340.7|7346.7|7340.7|7345.2|7339.2|0
1645684370000|2022-02-24 06:32:50|7345.7|7339.7|7346.7|7340.7|7346.7|7340.7|7345.7|7339.7|1
1645684380000|2022-02-24 06:33:00|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|3
1645684390000|2022-02-24 06:33:10|7346.7|7340.7|7347.2|7341.2|7347.2|7341.2|7346.7|7340.7|0
1645684400000|2022-02-24 06:33:20|7348.2|7342.2|7347.7|7341.7|7348.2|7342.2|7347.7|7341.7|4
1645684420000|2022-02-24 06:33:40|7347.2|7341.2|7347.7|7341.7|7347.7|7341.7|7347.2|7341.2|0
1645684430000|2022-02-24 06:33:50|7347.2|7341.2|7345.7|7339.7|7347.2|7341.2|7345.2|7339.2|4
1645684440000|2022-02-24 06:34:00|7346.7|7340.7|7343.7|7337.7|7346.7|7340.7|7343.7|7337.7|7
1645684450000|2022-02-24 06:34:10|7343.2|7337.2|7344.2|7338.2|7344.2|7338.2|7343.2|7337.2|1
1645684460000|2022-02-24 06:34:20|7343.2|7337.2|7343.7|7337.7|7343.7|7337.7|7342.2|7336.2|0
1645684470000|2022-02-24 06:34:30|7344.7|7338.7|7342.7|7336.7|7344.7|7338.7|7342.7|7336.7|2
1645684480000|2022-02-24 06:34:40|7343.7|7337.7|7343.7|7337.7|7344.2|7338.2|7343.7|7337.7|0
1645684490000|2022-02-24 06:34:50|7343.2|7337.2|7341.2|7335.2|7343.2|7337.2|7341.2|7335.2|0
1645684500000|2022-02-24 06:35:00|7342.2|7336.2|7344.7|7338.7|7344.7|7338.7|7342.2|7336.2|4
1645684510000|2022-02-24 06:35:10|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|0
1645684520000|2022-02-24 06:35:20|7344.7|7338.7|7346.2|7340.2|7346.2|7340.2|7344.7|7338.7|4
1645684540000|2022-02-24 06:35:40|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|4
1645684570000|2022-02-24 06:36:10|7348.7|7342.7|7348.2|7342.2|7348.7|7342.7|7348.2|7342.2|0
1645684580000|2022-02-24 06:36:20|7347.7|7341.7|7349.2|7343.2|7349.2|7343.2|7346.7|7340.7|2
1645684590000|2022-02-24 06:36:30|7348.7|7342.7|7349.2|7343.2|7349.2|7343.2|7347.2|7341.2|2
1645684600000|2022-02-24 06:36:40|7348.7|7342.7|7346.2|7340.2|7349.2|7343.2|7346.2|7340.2|2
1645684610000|2022-02-24 06:36:50|7347.2|7341.2|7346.2|7340.2|7348.2|7342.2|7346.2|7340.2|2
1645684620000|2022-02-24 06:37:00|7347.2|7341.2|7347.7|7341.7|7348.2|7342.2|7347.2|7341.2|4
1645684630000|2022-02-24 06:37:10|7346.7|7340.7|7347.2|7341.2|7347.7|7341.7|7346.2|7340.2|0
1645684640000|2022-02-24 06:37:20|7346.2|7340.2|7346.7|7340.7|7346.7|7340.7|7346.2|7340.2|0
1645684650000|2022-02-24 06:37:30|7347.2|7341.2|7347.7|7341.7|7347.7|7341.7|7347.2|7341.2|0
1645684670000|2022-02-24 06:37:50|7349.2|7343.2|7349.2|7343.2|7349.2|7343.2|7349.2|7343.2|2
1645684680000|2022-02-24 06:38:00|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|1
1645684690000|2022-02-24 06:38:10|7349.2|7343.2|7350.7|7344.7|7350.7|7344.7|7349.2|7343.2|9
1645684700000|2022-02-24 06:38:20|7350.2|7344.2|7350.2|7344.2|7350.7|7344.7|7350.2|7344.2|0
1645684710000|2022-02-24 06:38:30|7350.7|7344.7|7349.7|7343.7|7351.2|7345.2|7349.7|7343.7|0
1645684720000|2022-02-24 06:38:40|7350.2|7344.2|7350.7|7344.7|7351.2|7345.2|7350.2|7344.2|2
1645684730000|2022-02-24 06:38:50|7351.2|7345.2|7350.2|7344.2|7351.2|7345.2|7349.2|7343.2|4
1645684740000|2022-02-24 06:39:00|7349.7|7343.7|7352.2|7346.2|7352.7|7346.7|7349.7|7343.7|14
1645684750000|2022-02-24 06:39:10|7351.7|7345.7|7360.7|7354.7|7361.2|7355.2|7351.2|7345.2|25
1645684760000|2022-02-24 06:39:20|7360.2|7354.2|7361.2|7355.2|7361.2|7355.2|7358.7|7352.7|1
1645684770000|2022-02-24 06:39:30|7360.7|7354.7|7364.7|7358.7|7365.7|7359.7|7360.7|7354.7|7
1645684780000|2022-02-24 06:39:40|7365.2|7359.2|7368.7|7362.7|7369.2|7363.2|7365.2|7359.2|7
1645684790000|2022-02-24 06:39:50|7369.2|7363.2|7368.7|7362.7|7369.7|7363.7|7368.2|7362.2|7
1645684800000|2022-02-24 06:40:00|7369.7|7363.7|7365.2|7359.2|7369.7|7363.7|7364.7|7358.7|3
1645684810000|2022-02-24 06:40:10|7364.7|7358.7|7364.2|7358.2|7364.7|7358.7|7364.2|7358.2|0
1645684820000|2022-02-24 06:40:20|7364.7|7358.7|7364.2|7358.2|7364.7|7358.7|7364.2|7358.2|5
1645684840000|2022-02-24 06:40:40|7363.2|7357.2|7366.2|7360.2|7366.2|7360.2|7362.7|7356.7|7
1645684850000|2022-02-24 06:40:50|7365.7|7359.7|7367.7|7361.7|7367.7|7361.7|7365.7|7359.7|4
1645684860000|2022-02-24 06:41:00|7368.7|7362.7|7370.2|7364.2|7370.2|7364.2|7368.7|7362.7|7
1645684870000|2022-02-24 06:41:10|7369.7|7363.7|7367.7|7361.7|7369.7|7363.7|7367.7|7361.7|0
1645684880000|2022-02-24 06:41:20|7365.7|7359.7|7364.7|7358.7|7365.7|7359.7|7364.7|7358.7|1
1645684890000|2022-02-24 06:41:30|||||||||7
1645684900000|2022-02-24 06:41:40|7365.7|7359.7|7365.7|7359.7|7365.7|7359.7|7365.7|7359.7|3
1645684910000|2022-02-24 06:41:50|7366.2|7360.2|7366.2|7360.2|7366.2|7360.2|7365.7|7359.7|3
1645684920000|2022-02-24 06:42:00|7365.2|7359.2|7363.7|7357.7|7366.7|7360.7|7363.7|7357.7|8
1645684930000|2022-02-24 06:42:10|7362.2|7356.2|7363.2|7357.2|7363.2|7357.2|7361.2|7355.2|3
1645684940000|2022-02-24 06:42:20|7362.2|7356.2|7361.7|7355.7|7362.2|7356.2|7361.2|7355.2|2
1645684950000|2022-02-24 06:42:30|7361.2|7355.2|7363.2|7357.2|7364.2|7358.2|7361.2|7355.2|7
1645684960000|2022-02-24 06:42:40|7364.2|7358.2|7363.2|7357.2|7364.2|7358.2|7363.2|7357.2|5
1645684980000|2022-02-24 06:43:00|7362.2|7356.2|7362.7|7356.7|7362.7|7356.7|7362.2|7356.2|2
1645684990000|2022-02-24 06:43:10|7361.2|7355.2|7361.7|7355.7|7363.2|7357.2|7361.2|7355.2|5
1645685000000|2022-02-24 06:43:20|7361.2|7355.2|7360.2|7354.2|7362.2|7356.2|7360.2|7354.2|1
1645685010000|2022-02-24 06:43:30|7360.7|7354.7|7360.2|7354.2|7360.7|7354.7|7360.2|7354.2|0
1645685020000|2022-02-24 06:43:40|7359.7|7353.7|7361.2|7355.2|7361.2|7355.2|7357.7|7351.7|9
1645685030000|2022-02-24 06:43:50|7361.7|7355.7|7360.7|7354.7|7361.7|7355.7|7360.2|7354.2|1
1645685040000|2022-02-24 06:44:00|7359.7|7353.7|7358.2|7352.2|7359.7|7353.7|7357.7|7351.7|7
1645685050000|2022-02-24 06:44:10|7359.2|7353.2|7358.2|7352.2|7359.2|7353.2|7358.2|7352.2|7
1645685060000|2022-02-24 06:44:20|7356.7|7350.7|7354.7|7348.7|7358.7|7352.7|7354.7|7348.7|6
1645685070000|2022-02-24 06:44:30|7354.2|7348.2|7352.7|7346.7|7354.2|7348.2|7352.7|7346.7|1
1645685080000|2022-02-24 06:44:40|7353.7|7347.7|7353.2|7347.2|7353.7|7347.7|7352.7|7346.7|4
1645685090000|2022-02-24 06:44:50|7353.7|7347.7|7353.2|7347.2|7354.7|7348.7|7353.2|7347.2|2
1645685100000|2022-02-24 06:45:00|7353.7|7347.7|7354.7|7348.7|7357.2|7351.2|7353.7|7347.7|12
1645685110000|2022-02-24 06:45:10|7353.7|7347.7|7349.7|7343.7|7353.7|7347.7|7349.2|7343.2|2
1645685120000|2022-02-24 06:45:20|7349.2|7343.2|7346.7|7340.7|7349.7|7343.7|7346.7|7340.7|5
1645685130000|2022-02-24 06:45:30|7345.7|7339.7|7346.2|7340.2|7346.7|7340.7|7345.7|7339.7|12
1645685140000|2022-02-24 06:45:40|7345.7|7339.7|7346.2|7340.2|7346.2|7340.2|7345.7|7339.7|1
1645685150000|2022-02-24 06:45:50|7344.2|7338.2|7343.7|7337.7|7344.2|7338.2|7343.7|7337.7|11
1645685160000|2022-02-24 06:46:00|7344.2|7338.2|7341.7|7335.7|7344.7|7338.7|7341.7|7335.7|11
1645685170000|2022-02-24 06:46:10|7342.2|7336.2|7347.2|7341.2|7352.2|7346.2|7342.2|7336.2|6
1645685180000|2022-02-24 06:46:20|7346.7|7340.7|7343.7|7337.7|7347.2|7341.2|7343.7|7337.7|1
1645685190000|2022-02-24 06:46:30|7343.2|7337.2|7341.2|7335.2|7343.2|7337.2|7341.2|7335.2|0
1645685200000|2022-02-24 06:46:40|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|2
1645685210000|2022-02-24 06:46:50|7342.7|7336.7|7343.7|7337.7|7343.7|7337.7|7341.7|7335.7|4
1645685220000|2022-02-24 06:47:00|7342.7|7336.7|7341.7|7335.7|7344.2|7338.2|7341.7|7335.7|21
1645685230000|2022-02-24 06:47:10|7343.2|7337.2|7342.7|7336.7|7343.7|7337.7|7342.7|7336.7|1
1645685240000|2022-02-24 06:47:20|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|7340.7|7334.7|3
1645685250000|2022-02-24 06:47:30|7342.2|7336.2|7347.7|7341.7|7348.2|7342.2|7342.2|7336.2|6
1645685260000|2022-02-24 06:47:40|7345.7|7339.7|7347.7|7341.7|7347.7|7341.7|7345.7|7339.7|0
1645685270000|2022-02-24 06:47:50|7348.2|7342.2|7346.7|7340.7|7348.2|7342.2|7346.7|7340.7|0
1645685280000|2022-02-24 06:48:00|7346.2|7340.2|7348.2|7342.2|7348.2|7342.2|7346.2|7340.2|1
1645685290000|2022-02-24 06:48:10|7348.7|7342.7|7350.2|7344.2|7350.7|7344.7|7348.7|7342.7|4
1645685300000|2022-02-24 06:48:20|7352.7|7346.7|7352.2|7346.2|7352.7|7346.7|7352.2|7346.2|9
1645685310000|2022-02-24 06:48:30|7353.7|7347.7|7352.7|7346.7|7353.7|7347.7|7352.7|7346.7|2
1645685320000|2022-02-24 06:48:40|7351.7|7345.7|7353.7|7347.7|7354.2|7348.2|7351.7|7345.7|8
1645685330000|2022-02-24 06:48:50|7353.2|7347.2|7354.2|7348.2|7354.2|7348.2|7353.2|7347.2|4
1645685340000|2022-02-24 06:49:00|7354.7|7348.7|7353.7|7347.7|7354.7|7348.7|7353.7|7347.7|33
1645685350000|2022-02-24 06:49:10|7351.2|7345.2|7352.2|7346.2|7352.7|7346.7|7351.2|7345.2|8
1645685380000|2022-02-24 06:49:40|7351.7|7345.7|7351.7|7345.7|7351.7|7345.7|7351.7|7345.7|4
1645685390000|2022-02-24 06:49:50|7351.2|7345.2|7351.2|7345.2|7352.7|7346.7|7351.2|7345.2|2
1645685400000|2022-02-24 06:50:00|7350.7|7344.7|7352.2|7346.2|7352.2|7346.2|7350.2|7344.2|24
1645685410000|2022-02-24 06:50:10|7351.2|7345.2|7351.7|7345.7|7351.7|7345.7|7350.7|7344.7|0
1645685420000|2022-02-24 06:50:20|7351.2|7345.2|7350.7|7344.7|7351.7|7345.7|7350.7|7344.7|2
1645685430000|2022-02-24 06:50:30|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|0
1645685440000|2022-02-24 06:50:40|7350.7|7344.7|7350.7|7344.7|7350.7|7344.7|7350.2|7344.2|0
1645685450000|2022-02-24 06:50:50|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|2
1645685460000|2022-02-24 06:51:00|7350.2|7344.2|7350.7|7344.7|7350.7|7344.7|7350.2|7344.2|22
1645685470000|2022-02-24 06:51:10|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|10
1645685480000|2022-02-24 06:51:20|7352.2|7346.2|7352.7|7346.7|7353.7|7347.7|7352.2|7346.2|8
1645685490000|2022-02-24 06:51:30|7354.2|7348.2|7354.2|7348.2|7354.7|7348.7|7352.7|7346.7|2
1645685500000|2022-02-24 06:51:40|7354.7|7348.7|7355.2|7349.2|7355.2|7349.2|7352.7|7346.7|3
1645685510000|2022-02-24 06:51:50|7355.7|7349.7|7355.2|7349.2|7355.7|7349.7|7354.7|7348.7|1
1645685520000|2022-02-24 06:52:00|7355.7|7349.7|7355.7|7349.7|7355.7|7349.7|7353.7|7347.7|5
1645685530000|2022-02-24 06:52:10|7354.2|7348.2|7355.7|7349.7|7355.7|7349.7|7354.2|7348.2|1
1645685540000|2022-02-24 06:52:20|7355.2|7349.2|7355.2|7349.2|7355.2|7349.2|7355.2|7349.2|0
1645685550000|2022-02-24 06:52:30|7355.7|7349.7|7357.2|7351.2|7357.2|7351.2|7355.7|7349.7|1
1645685560000|2022-02-24 06:52:40|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|1
1645685570000|2022-02-24 06:52:50|7357.7|7351.7|7356.7|7350.7|7357.7|7351.7|7356.7|7350.7|1
1645685580000|2022-02-24 06:53:00|7357.2|7351.2|7356.7|7350.7|7357.7|7351.7|7356.7|7350.7|3
1645685590000|2022-02-24 06:53:10|7355.7|7349.7|7356.2|7350.2|7356.7|7350.7|7355.7|7349.7|1
1645685600000|2022-02-24 06:53:20|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|0
1645685610000|2022-02-24 06:53:30|7357.2|7351.2|7356.7|7350.7|7357.2|7351.2|7356.7|7350.7|0
1645685620000|2022-02-24 06:53:40|7357.2|7351.2|7356.7|7350.7|7357.2|7351.2|7356.7|7350.7|1
1645685630000|2022-02-24 06:53:50|7356.2|7350.2|7356.7|7350.7|7356.7|7350.7|7355.2|7349.2|1
1645685640000|2022-02-24 06:54:00|7355.7|7349.7|7357.7|7351.7|7357.7|7351.7|7355.7|7349.7|19
1645685650000|2022-02-24 06:54:10|7358.7|7352.7|7358.2|7352.2|7358.7|7352.7|7358.2|7352.2|2
1645685660000|2022-02-24 06:54:20|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|1
1645685670000|2022-02-24 06:54:30|7358.7|7352.7|7358.2|7352.2|7358.7|7352.7|7358.2|7352.2|0
1645685680000|2022-02-24 06:54:40|7359.7|7353.7|7358.2|7352.2|7359.7|7353.7|7358.2|7352.2|4
1645685690000|2022-02-24 06:54:50|7358.7|7352.7|7357.7|7351.7|7358.7|7352.7|7356.7|7350.7|1
1645685700000|2022-02-24 06:55:00|7358.2|7352.2|7359.7|7353.7|7359.7|7353.7|7357.2|7351.2|2
1645685710000|2022-02-24 06:55:10|7359.2|7353.2|7357.7|7351.7|7359.2|7353.2|7357.7|7351.7|3
1645685720000|2022-02-24 06:55:20|7358.2|7352.2|7358.7|7352.7|7358.7|7352.7|7358.2|7352.2|1
1645685730000|2022-02-24 06:55:30|7357.7|7351.7|7356.2|7350.2|7357.7|7351.7|7355.7|7349.7|14
1645685740000|2022-02-24 06:55:40|7355.7|7349.7|7357.7|7351.7|7357.7|7351.7|7355.7|7349.7|12
1645685750000|2022-02-24 06:55:50|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|0
1645685760000|2022-02-24 06:56:00|7355.7|7349.7|7353.7|7347.7|7355.7|7349.7|7353.7|7347.7|29
1645685770000|2022-02-24 06:56:10|7355.2|7349.2|7353.7|7347.7|7355.7|7349.7|7353.7|7347.7|9
1645685780000|2022-02-24 06:56:20|7354.2|7348.2|7355.7|7349.7|7356.7|7350.7|7354.2|7348.2|1
1645685790000|2022-02-24 06:56:30|7356.2|7350.2|7356.2|7350.2|7356.7|7350.7|7355.2|7349.2|2
1645685800000|2022-02-24 06:56:40|7355.7|7349.7|7354.7|7348.7|7355.7|7349.7|7354.7|7348.7|0
1645685810000|2022-02-24 06:56:50|7354.2|7348.2|7354.2|7348.2|7354.2|7348.2|7354.2|7348.2|2
1645685820000|2022-02-24 06:57:00|7354.7|7348.7|7349.7|7343.7|7354.7|7348.7|7349.7|7343.7|16
1645685840000|2022-02-24 06:57:20|7350.7|7344.7|7351.2|7345.2|7351.2|7345.2|7350.7|7344.7|1
1645685850000|2022-02-24 06:57:30|7350.7|7344.7|7350.7|7344.7|7350.7|7344.7|7350.7|7344.7|0
1645685860000|2022-02-24 06:57:40|7350.2|7344.2|7350.7|7344.7|7350.7|7344.7|7350.2|7344.2|0
1645685870000|2022-02-24 06:57:50|7351.2|7345.2|7350.2|7344.2|7352.7|7346.7|7350.2|7344.2|21
1645685880000|2022-02-24 06:58:00|7350.7|7344.7|7350.2|7344.2|7350.7|7344.7|7350.2|7344.2|0
1645685900000|2022-02-24 06:58:20|7349.7|7343.7|7349.7|7343.7|7350.2|7344.2|7349.7|7343.7|1
1645685910000|2022-02-24 06:58:30|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|2
1645685920000|2022-02-24 06:58:40|7349.7|7343.7|7349.2|7343.2|7349.7|7343.7|7349.2|7343.2|3
1645685930000|2022-02-24 06:58:50|7349.7|7343.7|7350.7|7344.7|7350.7|7344.7|7349.7|7343.7|2
1645685940000|2022-02-24 06:59:00|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|0
1645685950000|2022-02-24 06:59:10|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|2
1645685960000|2022-02-24 06:59:20|7352.7|7346.7|7355.2|7349.2|7355.2|7349.2|7352.7|7346.7|17
1645685970000|2022-02-24 06:59:30|7357.2|7351.2|7363.7|7357.7|7363.7|7357.7|7357.2|7351.2|3
1645685980000|2022-02-24 06:59:40|7362.7|7356.7|7363.2|7357.2|7365.7|7359.7|7362.7|7356.7|3
1645685990000|2022-02-24 06:59:50|7362.7|7356.7|7366.7|7360.7|7366.7|7360.7|7362.7|7356.7|4
1645686000000|2022-02-24 07:00:00|7365.7|7359.7|7363.2|7357.2|7365.7|7359.7|7362.7|7356.7|7
1645686010000|2022-02-24 07:00:10|7362.2|7356.2|7361.7|7355.7|7362.7|7356.7|7361.7|7355.7|1
1645686020000|2022-02-24 07:00:20|7360.7|7354.7|7362.2|7356.2|7362.2|7356.2|7360.7|7354.7|2
1645686030000|2022-02-24 07:00:30|7363.2|7357.2|7367.2|7361.2|7367.2|7361.2|7363.2|7357.2|7
1645686040000|2022-02-24 07:00:40|7366.7|7360.7|7364.7|7358.7|7366.7|7360.7|7364.7|7358.7|1
1645686050000|2022-02-24 07:00:50|7365.2|7359.2|7365.7|7359.7|7366.2|7360.2|7365.2|7359.2|1
1645686060000|2022-02-24 07:01:00|7365.2|7359.2|7378.2|7372.2|7379.7|7373.7|7360.7|7354.7|63
1645686070000|2022-02-24 07:01:10|7378.7|7372.7|7376.2|7370.2|7379.2|7373.2|7375.7|7369.7|22
1645686080000|2022-02-24 07:01:20|7375.7|7369.7|7379.2|7373.2|7379.2|7373.2|7375.2|7369.2|22
1645686090000|2022-02-24 07:01:30|7379.7|7373.7|7378.7|7372.7|7379.7|7373.7|7378.7|7372.7|7
1645686100000|2022-02-24 07:01:40|7376.2|7370.2|7375.2|7369.2|7376.2|7370.2|7375.2|7369.2|9
1645686110000|2022-02-24 07:01:50|7375.7|7369.7|7375.7|7369.7|7375.7|7369.7|7375.7|7369.7|1
1645686120000|2022-02-24 07:02:00|7375.1|7369.1|7370.7|7364.7|7375.1|7369.1|7370.6|7364.6|106
1645686130000|2022-02-24 07:02:10|7371.1|7365.1|7372.7|7366.7|7372.7|7366.7|7370.2|7364.2|14
1645686140000|2022-02-24 07:02:20|7373.2|7367.2|7372.2|7366.2|7373.2|7367.2|7372.2|7366.2|3
1645686150000|2022-02-24 07:02:30|7371.7|7365.7|7371.7|7365.7|7372.2|7366.2|7371.7|7365.7|6
1645686160000|2022-02-24 07:02:40|7372.2|7366.2|7367.7|7361.7|7372.2|7366.2|7367.2|7361.2|12
1645686170000|2022-02-24 07:02:50|7368.6|7362.6|7366.7|7360.7|7369.2|7363.2|7366.7|7360.7|5
1645686180000|2022-02-24 07:03:00|7359.7|7353.7|7358.7|7352.7|7362.7|7356.7|7358.7|7352.7|14
1645686190000|2022-02-24 07:03:10|7359.7|7353.7|7358.7|7352.7|7363.2|7357.2|7356.7|7350.7|4
1645686200000|2022-02-24 07:03:20|7355.2|7349.2|7357.2|7351.2|7357.2|7351.2|7355.2|7349.2|4
1645686210000|2022-02-24 07:03:30|7356.2|7350.2|7356.7|7350.7|7357.2|7351.2|7356.2|7350.2|25
1645686220000|2022-02-24 07:03:40|||||||||1
1645686230000|2022-02-24 07:03:50|7355.7|7349.7|7355.2|7349.2|7355.7|7349.7|7355.2|7349.2|10
1645686240000|2022-02-24 07:04:00|7355.7|7349.7|7348.2|7342.2|7356.2|7350.2|7344.2|7338.2|16
1645686250000|2022-02-24 07:04:10|7347.7|7341.7|7346.7|7340.7|7348.7|7342.7|7344.7|7338.7|8
1645686260000|2022-02-24 07:04:20|7346.2|7340.2|7345.2|7339.2|7346.2|7340.2|7343.7|7337.7|4
1645686280000|2022-02-24 07:04:40|7344.7|7338.7|7343.7|7337.7|7344.7|7338.7|7343.7|7337.7|6
1645686300000|2022-02-24 07:05:00|7341.1|7335.1|7341.1|7335.1|7342.1|7336.1|7339.7|7333.7|36
1645686310000|2022-02-24 07:05:10|7341.6|7335.6|7342.2|7336.2|7342.2|7336.2|7341.6|7335.6|1
1645686320000|2022-02-24 07:05:20|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|4
1645686330000|2022-02-24 07:05:30|7342.7|7336.7|7343.2|7337.2|7343.2|7337.2|7342.7|7336.7|1
1645686340000|2022-02-24 07:05:40|7342.7|7336.7|7343.7|7337.7|7343.7|7337.7|7342.2|7336.2|3
1645686350000|2022-02-24 07:05:50|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|0
1645686360000|2022-02-24 07:06:00|7342.7|7336.7|7342.7|7336.7|7343.6|7337.6|7342.2|7336.2|8
1645686380000|2022-02-24 07:06:20|7344.6|7338.6|7345.2|7339.2|7345.2|7339.2|7342.7|7336.7|5
1645686390000|2022-02-24 07:06:30|7345.6|7339.6|7349.6|7343.6|7352.1|7346.1|7345.6|7339.6|17
1645686400000|2022-02-24 07:06:40|7349.1|7343.1|7354.7|7348.7|7354.7|7348.7|7349.1|7343.1|4
1645686410000|2022-02-24 07:06:50|7353.6|7347.6|7352.1|7346.1|7353.6|7347.6|7352.1|7346.1|3
1645686420000|2022-02-24 07:07:00|7349.6|7343.6|7347.6|7341.6|7349.6|7343.6|7346.2|7340.2|32
1645686430000|2022-02-24 07:07:10|7348.1|7342.1|7348.1|7342.1|7349.1|7343.1|7347.1|7341.1|1
1645686440000|2022-02-24 07:07:20|7347.7|7341.7|7347.6|7341.6|7347.7|7341.7|7347.6|7341.6|0
1645686450000|2022-02-24 07:07:30|7348.1|7342.1|7347.1|7341.1|7348.1|7342.1|7346.6|7340.6|1
1645686460000|2022-02-24 07:07:40|7348.6|7342.6|7349.1|7343.1|7349.1|7343.1|7348.6|7342.6|2
1645686470000|2022-02-24 07:07:50|7348.6|7342.6|7347.1|7341.1|7350.1|7344.1|7347.1|7341.1|2
1645686480000|2022-02-24 07:08:00|7345.7|7339.7|7339.6|7333.6|7345.7|7339.7|7338.7|7332.7|32
1645686490000|2022-02-24 07:08:10|7340.1|7334.1|7339.1|7333.1|7340.1|7334.1|7339.1|7333.1|19
1645686500000|2022-02-24 07:08:20|7339.6|7333.6|7340.6|7334.6|7340.6|7334.6|7339.6|7333.6|4
1645686510000|2022-02-24 07:08:30|7342.6|7336.6|7343.6|7337.6|7343.6|7337.6|7342.6|7336.6|3
1645686520000|2022-02-24 07:08:40|7344.6|7338.6|7345.6|7339.6|7345.6|7339.6|7344.6|7338.6|3
1645686530000|2022-02-24 07:08:50|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|1
1645686540000|2022-02-24 07:09:00|7344.7|7338.7|7344.1|7338.1|7344.7|7338.7|7342.1|7336.1|11
1645686550000|2022-02-24 07:09:10|7341.1|7335.1|7344.1|7338.1|7345.1|7339.1|7341.1|7335.1|10
1645686560000|2022-02-24 07:09:20|7344.6|7338.6|7345.1|7339.1|7345.1|7339.1|7344.1|7338.1|0
1645686570000|2022-02-24 07:09:30|7345.6|7339.6|7344.7|7338.7|7345.6|7339.6|7344.6|7338.6|1
1645686580000|2022-02-24 07:09:40|7344.6|7338.6|7345.6|7339.6|7346.1|7340.1|7344.6|7338.6|0
1645686590000|2022-02-24 07:09:50|7345.2|7339.2|7344.1|7338.1|7345.2|7339.2|7344.1|7338.1|0
1645686600000|2022-02-24 07:10:00|7341.6|7335.6|7340.1|7334.1|7343.1|7337.1|7340.1|7334.1|8
1645686610000|2022-02-24 07:10:10|7341.1|7335.1|7342.6|7336.6|7343.1|7337.1|7341.1|7335.1|8
1645686620000|2022-02-24 07:10:20|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|0
1645686630000|2022-02-24 07:10:30|7343.6|7337.6|7341.1|7335.1|7343.6|7337.6|7341.1|7335.1|4
1645686640000|2022-02-24 07:10:40|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|0
1645686650000|2022-02-24 07:10:50|7341.1|7335.1|7341.1|7335.1|7341.1|7335.1|7341.1|7335.1|0
1645686660000|2022-02-24 07:11:00|7340.1|7334.1|7340.6|7334.6|7341.6|7335.6|7340.1|7334.1|3
1645686670000|2022-02-24 07:11:10|7341.1|7335.1|7340.6|7334.6|7341.7|7335.7|7339.6|7333.6|2
1645686690000|2022-02-24 07:11:30|7340.7|7334.7|7349.1|7343.1|7349.1|7343.1|7339.6|7333.6|7
1645686700000|2022-02-24 07:11:40|7348.6|7342.6|7345.1|7339.1|7349.1|7343.1|7345.1|7339.1|13
1645686710000|2022-02-24 07:11:50|7345.6|7339.6|7346.1|7340.1|7346.1|7340.1|7345.6|7339.6|0
1645686720000|2022-02-24 07:12:00|7347.1|7341.1|7343.6|7337.6|7347.1|7341.1|7343.6|7337.6|9
1645686730000|2022-02-24 07:12:10|7342.6|7336.6|7340.6|7334.6|7342.6|7336.6|7340.6|7334.6|7
1645686740000|2022-02-24 07:12:20|7341.6|7335.6|7342.1|7336.1|7342.6|7336.6|7340.7|7334.7|8
1645686750000|2022-02-24 07:12:30|7339.7|7333.7|7344.6|7338.6|7345.6|7339.6|7339.7|7333.7|13
1645686760000|2022-02-24 07:12:40|7345.1|7339.1|7345.1|7339.1|7345.1|7339.1|7344.6|7338.6|3
1645686770000|2022-02-24 07:12:50|7344.6|7338.6|7344.1|7338.1|7344.6|7338.6|7343.6|7337.6|2
1645686780000|2022-02-24 07:13:00|7344.6|7338.6|7342.1|7336.1|7344.6|7338.6|7341.6|7335.6|3
1645686790000|2022-02-24 07:13:10|7341.6|7335.6|7341.1|7335.1|7341.6|7335.6|7340.2|7334.2|0
1645686800000|2022-02-24 07:13:20|7340.6|7334.6|7341.1|7335.1|7341.1|7335.1|7340.6|7334.6|0
1645686810000|2022-02-24 07:13:30|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|7341.1|7335.1|0
1645686820000|2022-02-24 07:13:40|7342.6|7336.6|7343.1|7337.1|7343.1|7337.1|7342.6|7336.6|0
1645686830000|2022-02-24 07:13:50|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|0
1645686840000|2022-02-24 07:14:00|7342.1|7336.1|7348.1|7342.1|7348.6|7342.6|7342.1|7336.1|12
1645686850000|2022-02-24 07:14:10|7348.6|7342.6|7348.6|7342.6|7348.6|7342.6|7348.6|7342.6|0
1645686870000|2022-02-24 07:14:30|||||||||1
1645686900000|2022-02-24 07:15:00|7346.6|7340.6|7344.1|7338.1|7346.6|7340.6|7344.1|7338.1|7
1645686930000|2022-02-24 07:15:30|7343.6|7337.6|7341.6|7335.6|7343.6|7337.6|7341.1|7335.1|1
1645686940000|2022-02-24 07:15:40|7341.1|7335.1|7341.1|7335.1|7341.6|7335.6|7341.1|7335.1|0
1645686950000|2022-02-24 07:15:50|7340.6|7334.6|7341.6|7335.6|7341.6|7335.6|7340.6|7334.6|9
1645686960000|2022-02-24 07:16:00|7339.6|7333.6|7339.6|7333.6|7342.1|7336.1|7339.6|7333.6|22
1645686970000|2022-02-24 07:16:10|7340.1|7334.1|7339.6|7333.6|7340.6|7334.6|7338.6|7332.6|4
1645686980000|2022-02-24 07:16:20|7340.1|7334.1|7341.6|7335.6|7341.6|7335.6|7340.1|7334.1|1
1645686990000|2022-02-24 07:16:30|7341.1|7335.1|7339.6|7333.6|7341.1|7335.1|7339.6|7333.6|3
1645687000000|2022-02-24 07:16:40|7340.6|7334.6|7341.1|7335.1|7341.1|7335.1|7340.6|7334.6|0
1645687020000|2022-02-24 07:17:00|7338.7|7332.7|7340.1|7334.1|7341.6|7335.6|7338.7|7332.7|18
1645687030000|2022-02-24 07:17:10|7340.6|7334.6|7340.1|7334.1|7340.6|7334.6|7340.1|7334.1|1
1645687040000|2022-02-24 07:17:20|7339.6|7333.6|7339.6|7333.6|7339.6|7333.6|7339.6|7333.6|0
1645687050000|2022-02-24 07:17:30|||||||||6
1645687060000|2022-02-24 07:17:40|7340.6|7334.6|7342.1|7336.1|7342.1|7336.1|7340.6|7334.6|4
1645687070000|2022-02-24 07:17:50|7341.6|7335.6|7342.6|7336.6|7342.6|7336.6|7341.6|7335.6|0
1645687080000|2022-02-24 07:18:00|7343.1|7337.1|7339.6|7333.6|7343.1|7337.1|7338.6|7332.6|19
1645687090000|2022-02-24 07:18:10|7339.1|7333.1|7339.6|7333.6|7339.6|7333.6|7339.1|7333.1|15
1645687100000|2022-02-24 07:18:20|7339.1|7333.1|7339.6|7333.6|7339.6|7333.6|7339.1|7333.1|1
1645687110000|2022-02-24 07:18:30|7339.1|7333.1|7340.1|7334.1|7340.1|7334.1|7339.1|7333.1|0
1645687120000|2022-02-24 07:18:40|7339.6|7333.6|7340.1|7334.1|7340.1|7334.1|7339.1|7333.1|2
1645687130000|2022-02-24 07:18:50|||||||||1
1645687140000|2022-02-24 07:19:00|7339.1|7333.1|7339.6|7333.6|7339.6|7333.6|7339.1|7333.1|2
1645687150000|2022-02-24 07:19:10|7340.1|7334.1|7347.1|7341.1|7347.1|7341.1|7340.1|7334.1|3
1645687160000|2022-02-24 07:19:20|7346.6|7340.6|7347.1|7341.1|7347.6|7341.6|7346.1|7340.1|3
1645687180000|2022-02-24 07:19:40|7347.6|7341.6|7344.6|7338.6|7348.1|7342.1|7344.6|7338.6|4
1645687190000|2022-02-24 07:19:50|7345.6|7339.6|7346.1|7340.1|7346.1|7340.1|7345.6|7339.6|0
1645687200000|2022-02-24 07:20:00|7345.6|7339.6|7346.6|7340.6|7346.6|7340.6|7345.6|7339.6|3
1645687210000|2022-02-24 07:20:10|7349.6|7343.6|7348.1|7342.1|7349.6|7343.6|7348.1|7342.1|1
1645687220000|2022-02-24 07:20:20|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|10
1645687230000|2022-02-24 07:20:30|7351.6|7345.6|7351.6|7345.6|7352.1|7346.1|7351.6|7345.6|4
1645687240000|2022-02-24 07:20:40|7350.6|7344.6|7350.6|7344.6|7351.1|7345.1|7350.6|7344.6|1
1645687250000|2022-02-24 07:20:50|7351.1|7345.1|7351.1|7345.1|7352.6|7346.6|7351.1|7345.1|3
1645687260000|2022-02-24 07:21:00|7349.1|7343.1|7348.1|7342.1|7349.1|7343.1|7348.1|7342.1|5
1645687270000|2022-02-24 07:21:10|7351.6|7345.6|7351.1|7345.1|7351.6|7345.6|7351.1|7345.1|1
1645687280000|2022-02-24 07:21:20|7350.6|7344.6|7350.1|7344.1|7350.6|7344.6|7349.1|7343.1|0
1645687290000|2022-02-24 07:21:30|7349.6|7343.6|7351.6|7345.6|7352.1|7346.1|7348.6|7342.6|18
1645687300000|2022-02-24 07:21:40|7352.6|7346.6|7355.1|7349.1|7355.1|7349.1|7352.6|7346.6|2
1645687310000|2022-02-24 07:21:50|7355.6|7349.6|7356.6|7350.6|7357.1|7351.1|7355.6|7349.6|2
1645687320000|2022-02-24 07:22:00|7357.1|7351.1|7364.6|7358.6|7366.6|7360.6|7356.1|7350.1|30
1645687330000|2022-02-24 07:22:10|7364.1|7358.1|7362.1|7356.1|7365.6|7359.6|7362.1|7356.1|3
1645687340000|2022-02-24 07:22:20|7361.6|7355.6|7363.6|7357.6|7365.1|7359.1|7361.1|7355.1|4
1645687350000|2022-02-24 07:22:30|7363.1|7357.1|7362.1|7356.1|7363.1|7357.1|7360.6|7354.6|1
1645687360000|2022-02-24 07:22:40|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|7362.6|7356.6|0
1645687370000|2022-02-24 07:22:50|7363.6|7357.6|7365.1|7359.1|7365.1|7359.1|7363.6|7357.6|1
1645687380000|2022-02-24 07:23:00|7364.1|7358.1|7363.1|7357.1|7364.1|7358.1|7363.1|7357.1|3
1645687390000|2022-02-24 07:23:10|7365.1|7359.1|7362.6|7356.6|7365.1|7359.1|7362.6|7356.6|1
1645687400000|2022-02-24 07:23:20|7363.1|7357.1|7361.6|7355.6|7363.1|7357.1|7361.1|7355.1|4
1645687410000|2022-02-24 07:23:30|7361.1|7355.1|7356.1|7350.1|7361.1|7355.1|7355.6|7349.6|9
1645687420000|2022-02-24 07:23:40|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|0
1645687430000|2022-02-24 07:23:50|7352.1|7346.1|7353.6|7347.6|7355.1|7349.1|7352.1|7346.1|7
1645687440000|2022-02-24 07:24:00|7354.1|7348.1|7348.6|7342.6|7354.1|7348.1|7348.6|7342.6|11
1645687450000|2022-02-24 07:24:10|7349.1|7343.1|7349.6|7343.6|7352.1|7346.1|7349.1|7343.1|9
1645687460000|2022-02-24 07:24:20|7350.6|7344.6|7354.1|7348.1|7355.1|7349.1|7349.1|7343.1|5
1645687470000|2022-02-24 07:24:30|7353.6|7347.6|7355.6|7349.6|7355.6|7349.6|7353.6|7347.6|3
1645687480000|2022-02-24 07:24:40|7355.1|7349.1|7354.6|7348.6|7357.1|7351.1|7353.1|7347.1|3
1645687490000|2022-02-24 07:24:50|7355.1|7349.1|7355.6|7349.6|7355.6|7349.6|7355.1|7349.1|0
1645687500000|2022-02-24 07:25:00|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|7355.6|7349.6|8
1645687510000|2022-02-24 07:25:10|7356.6|7350.6|7359.1|7353.1|7361.1|7355.1|7356.6|7350.6|9
1645687520000|2022-02-24 07:25:20|7358.6|7352.6|7357.1|7351.1|7358.6|7352.6|7357.1|7351.1|0
1645687530000|2022-02-24 07:25:30|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|7354.6|7348.6|5
1645687540000|2022-02-24 07:25:40|7361.6|7351.6|7367.1|7361.1|7367.6|7361.6|7359.1|7351.6|2
1645687550000|2022-02-24 07:25:50|7366.6|7360.6|7367.1|7361.1|7367.1|7361.1|7366.1|7360.1|9
1645687560000|2022-02-24 07:26:00|7367.6|7361.6|7368.6|7362.6|7368.6|7362.6|7366.1|7360.1|10
1645687570000|2022-02-24 07:26:10|7375.6|7369.6|7376.1|7370.1|7377.1|7371.1|7375.1|7369.1|15
1645687580000|2022-02-24 07:26:20|7374.6|7368.6|7375.6|7369.6|7379.6|7373.6|7373.6|7367.6|17
1645687590000|2022-02-24 07:26:30|7374.6|7368.6|7369.6|7363.6|7375.6|7369.6|7369.6|7363.6|17
1645687600000|2022-02-24 07:26:40|7369.1|7363.1|7372.6|7366.6|7374.1|7368.1|7369.1|7363.1|6
1645687610000|2022-02-24 07:26:50|7371.6|7365.6|7373.1|7367.1|7373.6|7367.6|7371.6|7365.6|2
1645687620000|2022-02-24 07:27:00|7372.6|7366.6|7370.6|7364.6|7372.6|7366.6|7370.6|7364.6|4
1645687630000|2022-02-24 07:27:10|7371.1|7365.1|7376.1|7370.1|7377.6|7371.6|7370.1|7364.1|26
1645687640000|2022-02-24 07:27:20|7376.6|7370.6|7376.6|7370.6|7377.1|7371.1|7376.6|7370.6|5
1645687650000|2022-02-24 07:27:30|7377.1|7371.1|7376.6|7370.6|7377.1|7371.1|7375.6|7369.6|6
1645687670000|2022-02-24 07:27:50|7377.1|7371.1|7377.1|7371.1|7377.6|7371.6|7377.1|7371.1|5
1645687680000|2022-02-24 07:28:00|7376.6|7370.6|7376.1|7370.1|7377.1|7371.1|7376.1|7370.1|4
1645687690000|2022-02-24 07:28:10|7375.6|7369.6|7377.1|7371.1|7377.1|7371.1|7375.6|7369.6|24
1645687700000|2022-02-24 07:28:20|7383.1|7377.1|7384.1|7378.1|7387.1|7381.1|7382.1|7376.1|18
1645687710000|2022-02-24 07:28:30|7383.6|7377.6|7386.1|7380.1|7386.1|7380.1|7380.1|7374.1|3
1645687720000|2022-02-24 07:28:40|7385.6|7379.6|7387.1|7381.1|7387.1|7381.1|7384.1|7378.1|4
1645687730000|2022-02-24 07:28:50|7387.6|7381.6|7387.6|7381.6|7387.6|7381.6|7387.6|7381.6|0
1645687740000|2022-02-24 07:29:00|7389.1|7383.1|7396.1|7390.1|7396.1|7390.1|7388.6|7382.6|13
1645687750000|2022-02-24 07:29:10|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|0
1645687760000|2022-02-24 07:29:20|7395.1|7389.1|7396.2|7390.2|7396.7|7390.7|7395.1|7389.1|4
1645687770000|2022-02-24 07:29:30|7396.1|7390.1|7397.7|7391.7|7397.7|7391.7|7395.2|7389.2|90
1645687780000|2022-02-24 07:29:40|7397.2|7391.2|7395.2|7389.2|7397.2|7391.2|7394.7|7388.7|8
1645687790000|2022-02-24 07:29:50|7395.1|7389.1|7396.6|7390.6|7396.6|7390.6|7395.1|7389.1|30
1645687800000|2022-02-24 07:30:00|7397.1|7391.1|7396.6|7390.6|7397.2|7391.2|7396.1|7390.1|3
1645687810000|2022-02-24 07:30:10|7396.7|7390.7|7396.2|7390.2|7397.2|7391.2|7396.2|7390.2|1
1645687820000|2022-02-24 07:30:20|7397.1|7391.1|7398.7|7392.7|7399.7|7393.7|7397.1|7391.1|4
1645687830000|2022-02-24 07:30:30|7399.2|7393.2|7397.7|7391.7|7399.2|7393.2|7397.6|7391.6|3
1645687840000|2022-02-24 07:30:40|7398.1|7392.1|7399.2|7393.2|7399.2|7393.2|7397.7|7391.7|1
1645687850000|2022-02-24 07:30:50|7398.7|7392.7|7402.2|7396.2|7402.2|7396.2|7398.7|7392.7|10
1645687860000|2022-02-24 07:31:00|7401.7|7395.7|7398.7|7392.7|7401.7|7395.7|7398.2|7392.2|3
1645687870000|2022-02-24 07:31:10|7399.6|7393.6|7399.2|7393.2|7401.1|7395.1|7399.2|7393.2|1
1645687880000|2022-02-24 07:31:20|7398.7|7392.7|7398.6|7392.6|7399.1|7393.1|7398.6|7392.6|3
1645687890000|2022-02-24 07:31:30|7397.1|7391.1|7401.1|7395.1|7401.6|7395.6|7397.1|7391.1|11
1645687900000|2022-02-24 07:31:40|7400.7|7394.7|7399.1|7393.1|7400.7|7394.7|7398.6|7392.6|2
1645687910000|2022-02-24 07:31:50|7398.6|7392.6|7405.6|7399.6|7405.6|7399.6|7398.6|7392.6|17
1645687920000|2022-02-24 07:32:00|7406.7|7400.7|7417.2|7411.2|7418.7|7412.7|7406.7|7400.7|23
1645687930000|2022-02-24 07:32:10|7417.1|7411.1|7422.6|7416.6|7423.6|7417.6|7416.7|7410.7|26
1645687940000|2022-02-24 07:32:20|7423.1|7417.1|7423.7|7417.7|7423.7|7417.7|7422.6|7416.6|7
1645687950000|2022-02-24 07:32:30|7424.7|7418.7|7424.2|7418.2|7426.2|7420.2|7423.7|7417.7|18
1645687960000|2022-02-24 07:32:40|7423.2|7417.2|7427.7|7421.7|7427.7|7421.7|7423.2|7417.2|15
1645687970000|2022-02-24 07:32:50|7427.2|7421.2|7431.2|7425.2|7431.7|7425.7|7426.7|7420.7|11
1645687980000|2022-02-24 07:33:00|7429.2|7423.2|7436.2|7430.2|7437.2|7431.2|7429.2|7423.2|38
1645687990000|2022-02-24 07:33:10|7438.6|7432.6|7442.2|7436.2|7442.2|7436.2|7438.2|7432.2|26
1645688000000|2022-02-24 07:33:20|7442.7|7436.7|7446.7|7440.7|7446.7|7440.7|7442.7|7436.7|13
1645688010000|2022-02-24 07:33:30|7447.2|7441.2|7447.7|7441.7|7449.7|7443.7|7446.7|7440.7|71
1645688020000|2022-02-24 07:33:40|7449.7|7443.7|7451.7|7445.7|7451.7|7445.7|7449.7|7443.7|25
1645688030000|2022-02-24 07:33:50|7452.7|7446.7|7459.2|7453.2|7460.1|7454.1|7452.7|7446.7|20
1645688040000|2022-02-24 07:34:00|7458.7|7452.7|7456.2|7450.2|7459.7|7453.7|7456.2|7449.7|27
1645688050000|2022-02-24 07:34:10|7458.7|7448.7|7459.7|7444.7|7459.7|7450.2|7450.2|7442.6|27
1645688060000|2022-02-24 07:34:20|7456.2|7446.2|7457.6|7451.6|7460.2|7451.7|7456.2|7444.2|13
1645688070000|2022-02-24 07:34:30|7458.1|7452.1|7459.7|7444.7|7460.6|7452.1|7457.6|7444.7|12
1645688080000|2022-02-24 07:34:40|7459.6|7444.6|7450.6|7440.6|7459.6|7446.1|7447.2|7440.6|17
1645688090000|2022-02-24 07:34:50|7451.1|7441.1|7443.6|7437.6|7451.6|7443.1|7443.1|7437.1|8
1645688100000|2022-02-24 07:35:00|7446.6|7440.6|7458.6|7452.6|7459.1|7453.1|7446.6|7440.6|49
1645688110000|2022-02-24 07:35:10|7459.1|7453.1|7445.1|7439.1|7460.1|7454.1|7444.1|7437.6|22
1645688120000|2022-02-24 07:35:20|7444.6|7438.6|7442.1|7436.1|7444.6|7438.6|7442.1|7436.1|6
1645688130000|2022-02-24 07:35:30|7441.1|7435.1|7433.7|7427.7|7441.1|7435.1|7433.7|7427.7|7
1645688140000|2022-02-24 07:35:40|7434.6|7428.6|7435.1|7429.1|7435.1|7429.1|7434.1|7428.1|0
1645688150000|2022-02-24 07:35:50|7438.6|7432.6|7441.6|7435.6|7441.6|7435.6|7438.6|7432.6|4
1645688160000|2022-02-24 07:36:00|7442.1|7436.1|7439.7|7433.7|7444.2|7438.2|7439.6|7433.6|16
1645688170000|2022-02-24 07:36:10|7440.1|7434.1|7441.2|7435.2|7442.7|7436.7|7438.6|7432.6|15
1645688180000|2022-02-24 07:36:20|7441.1|7435.1|7428.2|7422.2|7441.1|7435.1|7428.2|7422.2|27
1645688190000|2022-02-24 07:36:30|7428.7|7422.7|7430.7|7424.7|7431.2|7425.2|7428.2|7422.2|5
1645688200000|2022-02-24 07:36:40|7431.6|7425.6|7423.1|7417.1|7433.7|7427.7|7423.1|7417.1|16
1645688210000|2022-02-24 07:36:50|7422.1|7416.1|7417.1|7411.1|7423.1|7417.1|7417.1|7411.1|3
1645688220000|2022-02-24 07:37:00|7417.6|7411.6|7421.1|7415.1|7423.6|7415.1|7416.7|7408.1|26
1645688230000|2022-02-24 07:37:10|7421.6|7415.6|7424.6|7418.6|7424.6|7418.6|7421.6|7415.6|9
1645688240000|2022-02-24 07:37:20|7426.1|7420.1|7422.6|7416.6|7427.7|7420.1|7422.6|7416.6|1
1645688250000|2022-02-24 07:37:30|7422.7|7416.7|7417.1|7411.1|7422.7|7416.7|7417.1|7411.1|4
1645688260000|2022-02-24 07:37:40|7414.1|7408.1|7426.1|7420.1|7426.1|7420.1|7414.1|7408.1|28
1645688270000|2022-02-24 07:37:50|7425.7|7419.7|7426.1|7420.1|7426.1|7420.1|7425.6|7419.6|0
1645688280000|2022-02-24 07:38:00|7427.2|7421.2|7429.2|7423.2|7429.2|7423.2|7427.2|7421.2|5
1645688290000|2022-02-24 07:38:10|7429.7|7423.7|7429.2|7423.2|7429.7|7423.7|7429.2|7423.2|0
1645688300000|2022-02-24 07:38:20|7430.7|7424.7|7436.2|7430.2|7436.2|7430.2|7430.7|7424.7|2
1645688310000|2022-02-24 07:38:30|7437.7|7431.7|7436.2|7430.2|7439.7|7433.7|7434.2|7428.2|37
1645688320000|2022-02-24 07:38:40|7437.7|7431.7|7436.2|7430.2|7438.2|7432.2|7436.2|7430.2|6
1645688330000|2022-02-24 07:38:50|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|0
1645688340000|2022-02-24 07:39:00|7435.2|7429.2|7428.7|7422.7|7435.2|7429.2|7428.7|7422.7|1
1645688350000|2022-02-24 07:39:10|7426.7|7420.7|7429.7|7423.7|7429.7|7423.7|7426.7|7420.7|4
1645688360000|2022-02-24 07:39:20|7431.7|7425.7|7431.7|7425.7|7431.7|7425.7|7431.7|7425.7|4
1645688370000|2022-02-24 07:39:30|7432.2|7426.2|7434.7|7428.7|7435.2|7429.2|7432.2|7426.2|1
1645688380000|2022-02-24 07:39:40|7435.2|7429.2|7435.7|7429.7|7437.7|7431.7|7435.2|7429.2|1
1645688390000|2022-02-24 07:39:50|7437.6|7431.6|7436.7|7430.7|7438.2|7432.2|7435.7|7429.7|4
1645688400000|2022-02-24 07:40:00|7437.2|7431.2|7443.7|7437.7|7443.7|7437.7|7437.2|7431.2|4
1645688410000|2022-02-24 07:40:10|7440.2|7434.2|7442.2|7436.2|7442.2|7436.2|7440.2|7434.2|2
1645688420000|2022-02-24 07:40:20|7441.2|7435.2|7438.2|7432.2|7441.2|7435.2|7438.2|7432.2|1
1645688430000|2022-02-24 07:40:30|7437.7|7431.7|7437.2|7431.2|7437.7|7431.7|7435.7|7429.7|3
1645688440000|2022-02-24 07:40:40|7438.7|7428.7|7433.7|7427.7|7438.7|7429.7|7433.7|7427.7|0
1645688450000|2022-02-24 07:40:50|7431.7|7425.7|7434.2|7428.2|7434.2|7428.2|7431.7|7425.7|2
1645688460000|2022-02-24 07:41:00|7431.2|7425.2|7434.2|7428.2|7436.2|7430.2|7430.2|7424.2|23
1645688470000|2022-02-24 07:41:10|7434.7|7428.7|7437.2|7431.2|7437.2|7431.2|7433.7|7427.7|9
1645688480000|2022-02-24 07:41:20|7437.7|7431.7|7439.7|7433.7|7439.7|7433.7|7436.2|7429.7|9
1645688490000|2022-02-24 07:41:30|7440.2|7434.2|7439.7|7433.7|7440.2|7434.2|7439.7|7433.7|4
1645688500000|2022-02-24 07:41:40|7438.7|7432.7|7438.2|7432.2|7440.2|7434.2|7437.7|7431.7|10
1645688510000|2022-02-24 07:41:50|7436.7|7430.7|7439.1|7433.1|7439.1|7433.1|7436.2|7430.2|2
1645688520000|2022-02-24 07:42:00|7438.7|7432.7|7440.2|7434.2|7440.2|7434.2|7438.2|7432.2|3
1645688540000|2022-02-24 07:42:20|7437.7|7431.7|7437.7|7431.7|7437.7|7431.7|7437.7|7431.7|6
1645688550000|2022-02-24 07:42:30|7439.6|7433.6|7435.2|7429.2|7439.7|7433.7|7435.2|7429.2|2
1645688560000|2022-02-24 07:42:40|7437.7|7431.7|7437.2|7431.2|7437.7|7431.7|7436.7|7430.7|2
1645688570000|2022-02-24 07:42:50|7436.7|7430.7|7437.2|7431.2|7439.2|7433.2|7436.7|7430.7|20
1645688580000|2022-02-24 07:43:00|7438.7|7432.7|7437.2|7431.2|7439.7|7433.7|7437.2|7431.2|5
1645688590000|2022-02-24 07:43:10|7436.2|7430.2|7434.7|7428.7|7437.7|7431.7|7434.2|7428.2|6
1645688600000|2022-02-24 07:43:20|7433.7|7427.7|7434.2|7428.2|7434.2|7428.2|7433.7|7427.7|28
1645688620000|2022-02-24 07:43:40|7428.7|7422.7|7433.7|7427.7|7436.2|7430.2|7426.2|7420.2|41
1645688630000|2022-02-24 07:43:50|7436.1|7430.1|7447.2|7441.2|7448.1|7442.1|7436.1|7430.1|42
1645688640000|2022-02-24 07:44:00|7449.6|7443.6|7446.6|7436.6|7449.6|7443.6|7444.7|7436.6|30
1645688650000|2022-02-24 07:44:10|7443.6|7437.6|7439.6|7433.6|7443.6|7437.6|7437.6|7431.6|2
1645688660000|2022-02-24 07:44:20|7440.6|7434.6|7435.1|7429.1|7440.6|7434.6|7433.6|7427.6|21
1645688670000|2022-02-24 07:44:30|7441.1|7435.1|7434.1|7428.1|7441.1|7435.1|7433.1|7427.1|19
1645688680000|2022-02-24 07:44:40|7436.1|7430.1|7433.6|7427.6|7436.1|7430.1|7433.6|7427.6|23
1645688690000|2022-02-24 07:44:50|7433.2|7427.2|7431.6|7425.6|7433.2|7427.2|7431.1|7425.1|2
1645688700000|2022-02-24 07:45:00|7432.1|7426.1|7431.7|7425.7|7432.1|7426.1|7431.6|7425.6|2
1645688710000|2022-02-24 07:45:10|7432.2|7426.2|7431.7|7425.7|7432.2|7426.2|7431.7|7425.7|4
1645688720000|2022-02-24 07:45:20|7432.1|7426.1|7432.7|7426.7|7432.7|7426.7|7432.1|7426.1|2
1645688730000|2022-02-24 07:45:30|7433.2|7427.2|7435.7|7429.7|7435.7|7429.7|7433.2|7427.2|5
1645688740000|2022-02-24 07:45:40|7435.6|7429.6|7432.2|7426.2|7435.6|7429.6|7432.2|7426.2|3
1645688750000|2022-02-24 07:45:50|7435.2|7429.2|7430.7|7424.7|7435.7|7429.2|7430.7|7424.7|7
1645688760000|2022-02-24 07:46:00|7430.2|7424.2|7428.7|7422.7|7431.2|7425.2|7428.2|7419.7|15
1645688770000|2022-02-24 07:46:10|7426.7|7420.7|7425.7|7419.7|7427.7|7421.7|7425.7|7419.7|12
1645688780000|2022-02-24 07:46:20|7427.7|7421.7|7427.2|7421.2|7427.7|7421.7|7427.2|7421.2|2
1645688790000|2022-02-24 07:46:30|7427.7|7421.7|7428.7|7422.7|7428.7|7422.7|7427.7|7421.7|0
1645688800000|2022-02-24 07:46:40|7428.2|7422.2|7428.7|7422.7|7428.7|7422.7|7427.2|7421.2|0
1645688810000|2022-02-24 07:46:50|7427.7|7421.7|7425.2|7419.2|7427.7|7421.7|7425.2|7419.2|1
1645688820000|2022-02-24 07:47:00|||||||||1
1645688830000|2022-02-24 07:47:10|||||||||3
1645688840000|2022-02-24 07:47:20|7424.7|7418.7|7428.7|7422.7|7428.7|7422.7|7424.7|7418.7|13
1645688850000|2022-02-24 07:47:30|7426.7|7420.7|7425.7|7419.7|7427.2|7421.2|7425.7|7419.7|5
1645688860000|2022-02-24 07:47:40|7426.7|7420.7|7427.7|7421.7|7429.2|7423.2|7426.2|7420.2|6
1645688870000|2022-02-24 07:47:50|7427.2|7421.2|7426.7|7420.7|7428.2|7422.2|7426.7|7420.7|1
1645688880000|2022-02-24 07:48:00|7426.2|7420.2|7433.2|7427.2|7433.2|7427.2|7426.2|7420.2|7
1645688890000|2022-02-24 07:48:10|7434.6|7428.6|7435.7|7429.7|7436.2|7430.2|7432.2|7426.2|3
1645688910000|2022-02-24 07:48:30|7435.6|7429.6|7436.2|7430.2|7436.2|7430.2|7434.7|7428.7|10
1645688920000|2022-02-24 07:48:40|7435.7|7429.7|7436.2|7430.2|7436.2|7430.2|7434.7|7428.7|4
1645688930000|2022-02-24 07:48:50|7430.7|7424.7|7434.2|7428.2|7434.2|7428.2|7430.7|7424.7|10
1645688940000|2022-02-24 07:49:00|7434.7|7428.7|7434.7|7428.7|7435.2|7429.2|7434.7|7428.7|1
1645688950000|2022-02-24 07:49:10|7435.1|7429.1|7435.2|7429.2|7435.2|7429.2|7435.1|7429.1|1
1645688960000|2022-02-24 07:49:20|7435.7|7429.7|7435.7|7429.7|7435.7|7429.7|7435.7|7429.7|0
1645688970000|2022-02-24 07:49:30|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|0
1645688980000|2022-02-24 07:49:40|7436.7|7430.7|7436.2|7430.2|7436.7|7430.7|7436.2|7430.2|3
1645688990000|2022-02-24 07:49:50|7435.7|7429.7|7436.2|7430.2|7436.2|7430.2|7435.2|7429.2|12
1645689000000|2022-02-24 07:50:00|7437.2|7431.2|7437.2|7431.2|7440.2|7434.2|7436.7|7430.7|3
1645689010000|2022-02-24 07:50:10|7438.2|7432.2|7441.2|7435.2|7441.2|7435.2|7438.2|7432.2|14
1645689020000|2022-02-24 07:50:20|7441.7|7435.7|7441.7|7435.7|7442.6|7436.6|7441.7|7435.7|2
1645689030000|2022-02-24 07:50:30|7441.2|7435.2|7444.2|7438.2|7444.7|7438.7|7441.2|7435.2|5
1645689040000|2022-02-24 07:50:40|7443.7|7437.7|7441.7|7435.7|7443.7|7437.7|7441.7|7435.7|0
1645689060000|2022-02-24 07:51:00|7441.2|7435.2|7441.2|7435.2|7441.2|7435.2|7440.7|7434.7|15
1645689070000|2022-02-24 07:51:10|||||||||4
1645689080000|2022-02-24 07:51:20|7440.7|7434.7|7441.2|7435.2|7441.2|7435.2|7440.7|7434.7|8
1645689090000|2022-02-24 07:51:30|7441.7|7435.7|7441.2|7435.2|7441.7|7435.7|7440.7|7434.7|5
1645689100000|2022-02-24 07:51:40|7441.7|7435.7|7443.2|7437.2|7443.2|7437.2|7441.7|7435.7|3
1645689110000|2022-02-24 07:51:50|7444.7|7438.7|7443.2|7437.2|7444.7|7438.7|7443.2|7437.2|6
1645689120000|2022-02-24 07:52:00|7446.6|7440.6|7448.2|7442.2|7450.2|7444.2|7446.6|7440.6|31
1645689130000|2022-02-24 07:52:10|7448.7|7442.7|7449.2|7443.2|7449.2|7443.2|7448.2|7442.2|5
1645689140000|2022-02-24 07:52:20|7448.7|7442.7|7449.7|7443.7|7449.7|7443.7|7447.7|7441.7|2
1645689150000|2022-02-24 07:52:30|7450.2|7444.2|7448.2|7442.2|7450.2|7444.2|7448.2|7442.2|4
1645689160000|2022-02-24 07:52:40|7448.7|7442.7|7447.2|7441.2|7448.7|7442.7|7447.2|7441.2|1
1645689170000|2022-02-24 07:52:50|7447.1|7441.1|7450.6|7444.6|7450.6|7444.6|7447.1|7441.1|10
1645689180000|2022-02-24 07:53:00|7450.2|7444.2|7450.7|7444.7|7450.7|7444.7|7449.6|7443.6|9
1645689190000|2022-02-24 07:53:10|7450.1|7444.1|7453.1|7447.1|7453.1|7447.1|7450.1|7444.1|12
1645689200000|2022-02-24 07:53:20|7453.6|7447.6|7453.6|7447.6|7453.6|7447.6|7453.1|7447.1|2
1645689210000|2022-02-24 07:53:30|7454.1|7448.1|7453.1|7447.1|7454.6|7448.6|7453.1|7447.1|4
1645689220000|2022-02-24 07:53:40|||||||||1
1645689230000|2022-02-24 07:53:50|7452.7|7446.7|7443.2|7437.2|7452.7|7446.7|7443.2|7437.2|5
1645689240000|2022-02-24 07:54:00|7443.1|7437.1|7444.6|7438.6|7444.6|7438.6|7442.6|7436.6|5
1645689250000|2022-02-24 07:54:10|7444.2|7438.2|7444.6|7438.6|7444.6|7438.6|7444.1|7438.1|1
1645689260000|2022-02-24 07:54:20|7442.7|7436.7|7444.1|7438.1|7444.6|7438.6|7442.7|7436.7|3
1645689290000|2022-02-24 07:54:50|7445.1|7439.1|7438.6|7432.6|7445.1|7439.1|7438.6|7432.6|4
1645689300000|2022-02-24 07:55:00|||||||||5
1645689310000|2022-02-24 07:55:10|7438.2|7432.2|7432.1|7426.1|7438.2|7432.2|7432.1|7426.1|8
1645689320000|2022-02-24 07:55:20|7431.6|7425.6|7432.1|7426.1|7432.6|7426.6|7431.1|7425.1|29
1645689330000|2022-02-24 07:55:30|7431.6|7425.6|7434.2|7428.2|7436.2|7430.2|7431.6|7425.6|6
1645689340000|2022-02-24 07:55:40|7434.7|7428.7|7434.7|7428.7|7435.7|7429.7|7434.7|7428.7|5
1645689350000|2022-02-24 07:55:50|7437.7|7431.7|7438.7|7432.7|7438.7|7432.7|7437.7|7431.7|10
1645689360000|2022-02-24 07:56:00|7439.1|7433.1|7441.2|7435.2|7441.2|7435.2|7434.7|7428.7|41
1645689370000|2022-02-24 07:56:10|7442.1|7436.1|7442.7|7436.7|7442.7|7436.7|7441.7|7435.7|3
1645689380000|2022-02-24 07:56:20|7445.2|7439.2|7447.6|7441.6|7447.6|7441.6|7445.2|7439.2|27
1645689390000|2022-02-24 07:56:30|7447.7|7441.7|7446.7|7440.7|7447.7|7441.7|7446.7|7440.7|16
1645689400000|2022-02-24 07:56:40|7447.1|7441.1|7448.7|7442.7|7449.2|7443.2|7447.1|7441.1|17
1645689410000|2022-02-24 07:56:50|7447.7|7441.7|7447.7|7441.7|7449.1|7443.1|7447.7|7441.7|3
1645689420000|2022-02-24 07:57:00|7449.1|7443.1|7448.7|7442.7|7450.1|7444.1|7448.7|7442.7|0
1645689430000|2022-02-24 07:57:10|7450.6|7444.6|7448.1|7442.1|7450.7|7444.7|7448.1|7442.1|22
1645689440000|2022-02-24 07:57:20|7447.7|7441.7|7448.1|7442.1|7448.1|7442.1|7447.6|7441.6|0
1645689450000|2022-02-24 07:57:30|7448.6|7442.6|7449.1|7443.1|7449.6|7443.6|7448.6|7442.6|18
1645689460000|2022-02-24 07:57:40|7449.6|7443.6|7448.1|7442.1|7449.6|7443.6|7447.6|7441.6|4
1645689470000|2022-02-24 07:57:50|7448.2|7442.2|7447.6|7441.6|7448.2|7442.2|7447.6|7441.6|1
1645689480000|2022-02-24 07:58:00|7449.1|7443.1|7447.6|7441.6|7449.1|7443.1|7447.6|7441.6|0
1645689490000|2022-02-24 07:58:10|7447.1|7441.1|7448.1|7442.1|7448.1|7442.1|7447.1|7441.1|1
1645689500000|2022-02-24 07:58:20|7448.6|7442.6|7448.6|7442.6|7448.6|7442.6|7448.6|7442.6|10
1645689510000|2022-02-24 07:58:30|7451.6|7445.6|7451.1|7445.1|7451.6|7445.6|7451.1|7445.1|9
1645689520000|2022-02-24 07:58:40|7450.7|7444.7|7451.1|7445.1|7451.1|7445.1|7450.6|7444.6|8
1645689540000|2022-02-24 07:59:00|7450.7|7444.7|7451.2|7445.2|7452.2|7446.2|7450.7|7444.7|22
1645689550000|2022-02-24 07:59:10|7451.6|7445.6|7452.2|7446.2|7452.2|7446.2|7451.6|7445.6|2
1645689560000|2022-02-24 07:59:20|||||||||1
1645689570000|2022-02-24 07:59:30|7452.6|7446.6|7452.7|7446.7|7453.2|7447.2|7451.7|7445.7|16
1645689580000|2022-02-24 07:59:40|7453.1|7447.1|7453.7|7447.7|7453.7|7447.7|7452.7|7446.7|2
1645689590000|2022-02-24 07:59:50|7453.2|7447.2|7453.7|7447.7|7453.7|7447.7|7453.2|7447.2|1
1645689600000|2022-02-24 08:00:00|7453.2|7447.2|7454.2|7448.2|7455.1|7449.1|7453.2|7447.2|7
1645689620000|2022-02-24 08:00:20|7454.6|7448.6|7456.7|7450.7|7456.7|7450.7|7454.6|7448.6|3
1645689630000|2022-02-24 08:00:30|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|1
1645689640000|2022-02-24 08:00:40|7456.6|7450.6|7457.1|7451.1|7457.1|7451.1|7456.6|7450.6|0
1645689650000|2022-02-24 08:00:50|7457.6|7451.6|7458.1|7452.1|7458.1|7452.1|7457.1|7451.1|1
1645689660000|2022-02-24 08:01:00|7458.6|7452.6|7457.1|7451.1|7458.6|7452.6|7457.1|7451.1|4
1645689670000|2022-02-24 08:01:10|7456.7|7450.7|7454.6|7448.6|7458.6|7452.6|7454.6|7448.6|4
1645689680000|2022-02-24 08:01:20|7455.1|7449.1|7454.1|7448.1|7455.1|7449.1|7454.1|7448.1|45
1645689690000|2022-02-24 08:01:30|7452.1|7446.1|7449.6|7443.6|7452.1|7446.1|7449.6|7443.6|15
1645689700000|2022-02-24 08:01:40|7460.1|7454.1|7459.6|7453.6|7460.1|7454.1|7459.6|7453.6|31
1645689710000|2022-02-24 08:01:50|7460.1|7454.1|7459.6|7453.6|7460.1|7454.1|7459.6|7453.6|14
1645689720000|2022-02-24 08:02:00|||||||||17
1645689730000|2022-02-24 08:02:10|||||||||2
1645689760000|2022-02-24 08:02:40|||||||||1
1645689770000|2022-02-24 08:02:50|||||||||5
1645689780000|2022-02-24 08:03:00|7460.6|7454.6|7460.1|7454.1|7460.6|7454.6|7460.1|7454.1|7
1645689790000|2022-02-24 08:03:10|7459.6|7453.6|7459.6|7453.6|7459.6|7453.6|7459.6|7453.6|1
1645689800000|2022-02-24 08:03:20|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|3
1645689810000|2022-02-24 08:03:30|7459.6|7453.6|7459.6|7453.6|7459.6|7453.6|7459.6|7453.6|3
1645689820000|2022-02-24 08:03:40|||||||||8
1645689830000|2022-02-24 08:03:50|||||||||12
1645689840000|2022-02-24 08:04:00|7459.7|7453.7|7460.6|7454.6|7460.6|7454.6|7459.7|7453.7|10
1645689850000|2022-02-24 08:04:10|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|6
1645689860000|2022-02-24 08:04:20|7459.6|7453.6|7459.6|7453.6|7459.6|7453.6|7459.6|7453.6|3
1645689870000|2022-02-24 08:04:30|||||||||1
1645689880000|2022-02-24 08:04:40|||||||||1
1645689890000|2022-02-24 08:04:50|||||||||7
1645689900000|2022-02-24 08:05:00|||||||||3
1645689910000|2022-02-24 08:05:10|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|16
1645689920000|2022-02-24 08:05:20|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|7
1645689930000|2022-02-24 08:05:30|||||||||10
1645689940000|2022-02-24 08:05:40|7461.6|7455.6|7460.1|7454.1|7461.6|7455.6|7460.1|7454.1|19
1645689960000|2022-02-24 08:06:00|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|121580
1645690040000|2022-02-24 08:07:20|7461.1|7455.1|7463.1|7453.1|7465.6|7455.1|7461.1|7450.6|203062
1645690050000|2022-02-24 08:07:30|7461.1|7455.1|7463.1|7453.1|7463.1|7455.1|7461.1|7453.1|101542
1645691690000|2022-02-24 08:34:50|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|191372
1645691700000|2022-02-24 08:35:00|||||||||403757
1645691710000|2022-02-24 08:35:10|||||||||446271
1645691720000|2022-02-24 08:35:20|||||||||382698
1645691730000|2022-02-24 08:35:30|||||||||425220
1645691740000|2022-02-24 08:35:40|||||||||403986
1645691750000|2022-02-24 08:35:50|||||||||425260
1645691760000|2022-02-24 08:36:00|||||||||382734
1645691770000|2022-02-24 08:36:10|||||||||425260
1645691780000|2022-02-24 08:36:20|||||||||403997
1645691790000|2022-02-24 08:36:30|||||||||425263
1645691800000|2022-02-24 08:36:40|||||||||404016
1645691810000|2022-02-24 08:36:50|||||||||425280
1645691820000|2022-02-24 08:37:00|||||||||404204
1645691830000|2022-02-24 08:37:10|||||||||425625
1645691840000|2022-02-24 08:37:20|||||||||425708
1645691850000|2022-02-24 08:37:30|||||||||383457
1645691860000|2022-02-24 08:37:40|||||||||426110
1645691870000|2022-02-24 08:37:50|||||||||426140
1645691880000|2022-02-24 08:38:00|||||||||426180
1645691890000|2022-02-24 08:38:10|||||||||383562
1645691900000|2022-02-24 08:38:20|||||||||426179
1645691910000|2022-02-24 08:38:30|||||||||383584
1645691920000|2022-02-24 08:38:40|||||||||426253
1645691930000|2022-02-24 08:38:50|||||||||426260
1645691940000|2022-02-24 08:39:00|||||||||404932
1645691950000|2022-02-24 08:39:10|||||||||404950
1645691960000|2022-02-24 08:39:20|||||||||426324
1645691970000|2022-02-24 08:39:30|||||||||405042
1645691980000|2022-02-24 08:39:40|||||||||426428
1645691990000|2022-02-24 08:39:50|||||||||405498
1645692000000|2022-02-24 08:40:00|||||||||426840
1645692010000|2022-02-24 08:40:10|||||||||405504
1645692020000|2022-02-24 08:40:20|||||||||426840
1645692030000|2022-02-24 08:40:30|||||||||405505
1645692040000|2022-02-24 08:40:40|||||||||426834
1645692050000|2022-02-24 08:40:50|||||||||405477
1645692060000|2022-02-24 08:41:00|||||||||426644
1645692070000|2022-02-24 08:41:10|||||||||405164
1645692080000|2022-02-24 08:41:20|||||||||426479
1645692090000|2022-02-24 08:41:30|||||||||404867
1645692100000|2022-02-24 08:41:40|||||||||425907
1645692110000|2022-02-24 08:41:50|||||||||404163
1645692120000|2022-02-24 08:42:00|||||||||425397
1645692130000|2022-02-24 08:42:10|||||||||382809
1645692140000|2022-02-24 08:42:20|||||||||403867
1645692150000|2022-02-24 08:42:30|||||||||425477
1645692160000|2022-02-24 08:42:40|||||||||404167
1645692170000|2022-02-24 08:42:50|||||||||276552
1645692680000|2022-02-24 08:51:20|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|21659
1645692870000|2022-02-24 08:54:30|||||||||325211
1645692880000|2022-02-24 08:54:40|||||||||130068
1645693020000|2022-02-24 08:57:00|||||||||347048
1645693030000|2022-02-24 08:57:10|||||||||433908
1645693040000|2022-02-24 08:57:20|||||||||433922
1645693050000|2022-02-24 08:57:30|||||||||412243
1645693060000|2022-02-24 08:57:40|||||||||43394
1645693080000|2022-02-24 08:58:00|||||||||303828
1645693090000|2022-02-24 08:58:10|||||||||412344
1645693100000|2022-02-24 08:58:20|||||||||434076
1645693110000|2022-02-24 08:58:30|||||||||412376
1645693120000|2022-02-24 08:58:40|||||||||65112
1645702940000|2022-02-24 11:42:20|7449.7|7443.7|7444.7|7438.7|7450.6|7444.6|7439.7|7433.7|26169
1645702950000|2022-02-24 11:42:30|7446.2|7440.2|7441.7|7435.7|7446.2|7440.2|7440.7|7434.7|31
1645702960000|2022-02-24 11:42:40|7442.2|7436.2|7440.7|7434.7|7443.2|7437.2|7439.2|7433.2|28
1645702970000|2022-02-24 11:42:50|7440.2|7434.2|7429.2|7423.2|7440.7|7434.7|7429.2|7423.2|15
1645702980000|2022-02-24 11:43:00|7427.7|7421.7|7427.2|7421.2|7427.7|7421.7|7423.7|7417.7|51
1645702990000|2022-02-24 11:43:10|7427.7|7421.7|7428.1|7422.1|7428.2|7422.2|7427.6|7421.6|7
1645703000000|2022-02-24 11:43:20|7422.7|7416.7|7426.6|7420.6|7427.1|7421.1|7422.7|7416.7|78
1645703010000|2022-02-24 11:43:30|7428.1|7422.1|7431.6|7425.6|7431.6|7425.6|7428.1|7422.1|8
1645703020000|2022-02-24 11:43:40|7432.1|7426.1|7430.6|7424.6|7432.1|7426.1|7430.6|7424.6|4
1645703030000|2022-02-24 11:43:50|7430.1|7424.1|7423.2|7417.2|7430.1|7424.1|7423.2|7417.2|17
1645703040000|2022-02-24 11:44:00|7424.2|7418.2|7422.7|7416.7|7424.2|7418.2|7420.2|7414.2|63
1645703050000|2022-02-24 11:44:10|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|8
1645703060000|2022-02-24 11:44:20|7424.2|7418.2|7422.7|7416.7|7425.2|7419.2|7422.7|7416.7|6
1645703070000|2022-02-24 11:44:30|7423.2|7417.2|7427.6|7421.6|7427.6|7421.6|7422.7|7416.7|11
1645703080000|2022-02-24 11:44:40|7427.1|7421.1|7427.6|7421.6|7428.1|7422.1|7427.1|7421.1|217
1645703090000|2022-02-24 11:44:50|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|1
1645703100000|2022-02-24 11:45:00|7424.2|7418.2|7432.1|7426.1|7432.1|7426.1|7424.2|7418.2|16
1645703110000|2022-02-24 11:45:10|7432.6|7426.6|7442.1|7436.1|7442.1|7436.1|7431.1|7425.1|52
1645703120000|2022-02-24 11:45:20|7443.1|7437.1|7452.1|7446.1|7452.1|7446.1|7443.1|7437.1|22
1645703230000|2022-02-24 11:47:10|7440.6|7434.6|7441.2|7435.2|7441.2|7435.2|7440.6|7434.6|203
1645703240000|2022-02-24 11:47:20|7440.2|7434.2|7438.7|7428.7|7440.2|7434.2|7435.7|7428.7|8
1645703250000|2022-02-24 11:47:30|7437.2|7431.2|7438.7|7428.7|7438.7|7431.2|7437.2|7428.7|1
1645703260000|2022-02-24 11:47:40|7437.2|7431.2|7436.2|7430.2|7437.2|7431.2|7436.2|7430.2|1
1645703270000|2022-02-24 11:47:50|7435.7|7429.7|7434.7|7428.7|7435.7|7429.7|7434.7|7428.7|10
1645703280000|2022-02-24 11:48:00|7435.2|7429.2|7436.2|7430.2|7436.2|7430.2|7433.7|7427.7|3
1645703290000|2022-02-24 11:48:10|7435.2|7429.2|7435.7|7429.7|7436.2|7430.2|7435.2|7429.2|2
1645703300000|2022-02-24 11:48:20|7436.2|7430.2|7421.2|7415.2|7436.2|7430.2|7421.2|7415.2|29
1645703310000|2022-02-24 11:48:30|7420.7|7414.7|7420.2|7414.2|7420.7|7414.7|7418.2|7410.7|4
1645703320000|2022-02-24 11:48:40|7419.2|7413.2|7418.7|7412.7|7419.2|7413.2|7418.7|7412.7|7
1645703330000|2022-02-24 11:48:50|7419.2|7413.2|7417.7|7411.7|7419.2|7413.2|7417.7|7411.7|5
1645703340000|2022-02-24 11:49:00|7415.2|7409.2|7421.7|7411.7|7423.2|7417.2|7415.2|7409.2|55
1645703350000|2022-02-24 11:49:10|7420.7|7414.7|7420.2|7414.2|7422.7|7416.7|7420.2|7411.7|57
1645703360000|2022-02-24 11:49:20|7420.7|7414.7|7419.2|7413.2|7420.7|7414.7|7419.2|7413.2|1
1645703370000|2022-02-24 11:49:30|7418.7|7412.7|7420.7|7414.7|7421.7|7415.7|7418.7|7412.7|3
1645703380000|2022-02-24 11:49:40|7420.2|7414.2|7420.7|7414.7|7420.7|7414.7|7415.7|7409.7|9
1645703390000|2022-02-24 11:49:50|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|1
1645703400000|2022-02-24 11:50:00|7419.7|7413.7|7420.1|7414.1|7420.2|7414.2|7418.2|7412.2|11
1645703410000|2022-02-24 11:50:10|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|2
1645703420000|2022-02-24 11:50:20|7420.1|7414.1|7414.6|7408.6|7420.1|7414.1|7414.1|7408.1|18
1645703430000|2022-02-24 11:50:30|7413.1|7407.1|7414.6|7408.6|7415.1|7409.1|7413.1|7407.1|6
1645703440000|2022-02-24 11:50:40|7414.1|7404.6|7414.6|7408.6|7415.1|7409.1|7409.1|7403.1|11
1645703450000|2022-02-24 11:50:50|7415.1|7409.1|7410.1|7404.1|7415.6|7409.6|7410.1|7404.1|27
1645703460000|2022-02-24 11:51:00|7410.6|7404.6|7411.1|7405.1|7412.1|7406.1|7410.6|7404.6|22
1645703470000|2022-02-24 11:51:10|7411.6|7405.6|7406.1|7400.1|7412.1|7406.1|7406.1|7400.1|49
1645703480000|2022-02-24 11:51:20|7405.6|7399.6|7407.6|7401.6|7411.1|7405.1|7405.6|7398.6|13
1645703490000|2022-02-24 11:51:30|7407.1|7401.1|7397.6|7391.6|7408.1|7402.1|7397.6|7391.6|21
1645703500000|2022-02-24 11:51:40|7397.2|7391.2|7395.1|7389.1|7397.2|7391.2|7395.1|7389.1|12
1645703510000|2022-02-24 11:51:50|||||||||1
1645703520000|2022-02-24 11:52:00|7394.6|7388.6|7391.1|7385.1|7395.6|7389.6|7391.1|7383.6|26497
1645703530000|2022-02-24 11:52:10|7388.7|7382.7|7406.2|7400.2|7406.2|7400.2|7388.7|7382.7|26
1645703540000|2022-02-24 11:52:20|7407.2|7401.2|7397.1|7391.1|7407.2|7401.2|7397.1|7388.2|14
1645703550000|2022-02-24 11:52:30|7397.2|7391.2|7399.7|7393.7|7400.2|7394.2|7396.7|7390.7|8
1645703560000|2022-02-24 11:52:40|7403.7|7397.7|7405.2|7399.2|7407.7|7401.7|7403.2|7397.2|26
1645703570000|2022-02-24 11:52:50|7405.6|7399.6|7404.7|7398.7|7406.2|7400.2|7404.7|7398.7|3
1645703580000|2022-02-24 11:53:00|7403.7|7397.7|7407.7|7401.7|7407.7|7401.7|7402.7|7396.7|16
1645703590000|2022-02-24 11:53:10|7409.1|7403.1|7421.6|7415.6|7421.6|7415.6|7409.1|7403.1|113
1645703600000|2022-02-24 11:53:20|7423.2|7417.2|7430.6|7424.6|7430.6|7424.6|7423.2|7417.2|16
1645703610000|2022-02-24 11:53:30|7431.6|7425.6|7439.1|7433.1|7439.2|7433.2|7430.1|7424.1|17
1645703620000|2022-02-24 11:53:40|7438.1|7432.1|7438.6|7432.6|7442.1|7436.1|7438.1|7431.1|9
1645703630000|2022-02-24 11:53:50|7438.1|7432.1|7434.1|7424.1|7438.1|7432.1|7433.1|7421.6|26991
1645703640000|2022-02-24 11:54:00|7434.6|7424.6|7428.6|7422.6|7437.1|7426.2|7428.6|7422.1|26991
1645703650000|2022-02-24 11:54:10|7428.7|7422.7|7425.1|7419.1|7428.7|7422.7|7423.7|7417.7|13
1645703660000|2022-02-24 11:54:20|7424.6|7418.6|7423.1|7417.1|7424.6|7418.6|7423.1|7417.1|24
1645703670000|2022-02-24 11:54:30|7426.1|7420.1|7427.6|7421.6|7428.6|7422.6|7426.1|7420.1|6
1645703680000|2022-02-24 11:54:40|7428.1|7422.1|7421.7|7415.7|7428.2|7422.2|7419.6|7413.6|11
1645703690000|2022-02-24 11:54:50|7420.7|7414.7|7420.7|7414.7|7421.2|7415.2|7420.6|7414.6|4
1645703700000|2022-02-24 11:55:00|7420.6|7414.6|7416.2|7410.2|7420.6|7414.6|7414.6|7408.6|3
1645703710000|2022-02-24 11:55:10|7415.7|7409.7|7410.1|7400.1|7417.1|7409.7|7410.1|7398.1|26
1645703720000|2022-02-24 11:55:20|7410.6|7400.6|7417.1|7411.1|7419.6|7411.1|7409.1|7400.6|14
1645703730000|2022-02-24 11:55:30|||||||||2
1645703740000|2022-02-24 11:55:40|7416.1|7410.1|7419.1|7413.1|7419.6|7413.6|7416.1|7410.1|1
1645703750000|2022-02-24 11:55:50|7418.1|7412.1|7420.6|7410.6|7420.6|7413.6|7418.1|7410.6|5
1645703760000|2022-02-24 11:56:00|7418.1|7412.1|7414.7|7408.7|7418.1|7412.1|7414.7|7407.7|4
1645703770000|2022-02-24 11:56:10|7415.2|7409.2|7414.2|7408.2|7415.2|7409.2|7414.2|7408.2|2
1645703780000|2022-02-24 11:56:20|7413.2|7407.2|7411.1|7405.1|7413.2|7407.2|7411.1|7405.1|2
1645703790000|2022-02-24 11:56:30|7411.6|7405.6|7411.6|7401.6|7411.6|7405.6|7410.6|7401.6|4
1645703800000|2022-02-24 11:56:40|7409.1|7403.1|7406.1|7400.1|7411.1|7403.1|7406.1|7400.1|4
1645703810000|2022-02-24 11:56:50|7406.6|7400.6|7407.1|7401.1|7407.1|7401.1|7406.6|7400.6|13
1645703820000|2022-02-24 11:57:00|7407.6|7401.6|7407.6|7401.6|7407.6|7401.6|7407.6|7401.6|1
1645703830000|2022-02-24 11:57:10|7408.1|7402.1|7408.1|7402.1|7408.6|7402.6|7408.1|7402.1|4
1645703840000|2022-02-24 11:57:20|7407.6|7401.6|7401.7|7395.7|7407.6|7401.6|7401.7|7395.7|8
1645703850000|2022-02-24 11:57:30|7406.6|7396.6|7405.1|7399.1|7406.6|7399.1|7404.1|7396.6|2
1645703860000|2022-02-24 11:57:40|||||||||2
1645703870000|2022-02-24 11:57:50|7404.1|7398.1|7396.1|7390.1|7404.1|7398.1|7396.1|7387.6|5
1645703880000|2022-02-24 11:58:00|7395.6|7389.6|7394.1|7388.1|7396.1|7390.1|7394.1|7388.1|10
1645703890000|2022-02-24 11:58:10|7391.1|7385.1|7391.1|7385.1|7391.1|7385.1|7390.6|7384.6|10
1645703900000|2022-02-24 11:58:20|7390.6|7384.6|7391.1|7385.1|7391.6|7385.6|7390.6|7384.6|6
1645703910000|2022-02-24 11:58:30|7391.6|7385.6|7397.1|7391.1|7397.6|7391.6|7391.6|7385.6|9
1645703920000|2022-02-24 11:58:40|7397.6|7391.6|7400.1|7394.1|7402.6|7396.1|7397.6|7391.6|8
1645703930000|2022-02-24 11:58:50|7401.7|7391.7|7394.1|7384.1|7401.7|7391.7|7394.1|7382.2|11
1645703940000|2022-02-24 11:59:00|7395.7|7380.7|7396.1|7381.1|7396.2|7381.2|7395.7|7380.7|12
1645703950000|2022-02-24 11:59:10|7395.6|7385.6|7401.6|7395.6|7404.6|7395.6|7394.6|7384.6|18
1645703960000|2022-02-24 11:59:20|7402.1|7396.1|7407.6|7401.6|7407.6|7401.6|7401.1|7395.1|10
1645703970000|2022-02-24 11:59:30|7409.1|7403.1|7407.6|7401.6|7409.1|7403.1|7407.6|7401.6|3
1645703980000|2022-02-24 11:59:40|7407.1|7401.1|7410.2|7395.2|7410.2|7401.1|7407.1|7395.1|1
1645703990000|2022-02-24 11:59:50|7404.2|7398.2|7410.2|7395.2|7410.2|7398.2|7404.2|7395.2|17
1645704000000|2022-02-24 12:00:00|7403.7|7397.7|7405.1|7399.1|7405.1|7399.1|7403.7|7397.7|4
1645704010000|2022-02-24 12:00:10|7408.6|7398.6|7407.1|7401.1|7414.1|7404.7|7407.1|7395.2|11
1645704020000|2022-02-24 12:00:20|7407.6|7401.6|7413.1|7407.1|7413.1|7407.1|7407.6|7401.6|10
1645704030000|2022-02-24 12:00:30|7413.6|7407.6|7417.7|7411.7|7418.1|7412.1|7413.2|7407.2|21
1645704040000|2022-02-24 12:00:40|7417.6|7411.6|7417.6|7411.6|7417.6|7411.6|7417.6|7411.6|18
1645704050000|2022-02-24 12:00:50|7425.1|7419.1|7424.6|7418.6|7425.1|7419.1|7423.6|7417.6|21
1645704060000|2022-02-24 12:01:00|7424.1|7418.1|7426.6|7411.6|7426.6|7418.1|7419.6|7411.6|16
1645704070000|2022-02-24 12:01:10|7423.1|7413.1|7428.6|7413.6|7428.6|7416.1|7419.1|7413.1|12
1645704080000|2022-02-24 12:01:20|7426.6|7416.6|7425.6|7419.6|7426.6|7420.6|7425.6|7416.6|9
1645704090000|2022-02-24 12:01:30|7424.1|7418.1|7426.1|7420.1|7426.1|7420.1|7423.6|7417.6|8
1645704100000|2022-02-24 12:01:40|7426.6|7420.6|7429.1|7423.1|7432.6|7423.1|7426.1|7420.1|28
1645704110000|2022-02-24 12:01:50|7430.6|7420.6|7430.6|7424.6|7430.6|7424.6|7429.1|7420.6|4
1645704120000|2022-02-24 12:02:00|7430.2|7424.2|7429.1|7423.1|7431.6|7424.2|7429.1|7420.6|13
1645704140000|2022-02-24 12:02:20|7432.1|7426.1|7431.1|7425.1|7432.1|7426.1|7431.1|7425.1|10
1645704150000|2022-02-24 12:02:30|||||||||2
1645704160000|2022-02-24 12:02:40|7429.6|7423.6|7431.1|7425.1|7431.1|7425.1|7429.6|7423.6|2
1645704170000|2022-02-24 12:02:50|||||||||3
1645704180000|2022-02-24 12:03:00|7431.6|7425.6|7431.1|7425.1|7432.1|7426.1|7431.1|7425.1|10
1645704190000|2022-02-24 12:03:10|7431.6|7425.6|7430.6|7424.6|7431.6|7425.6|7430.1|7424.1|3
1645704200000|2022-02-24 12:03:20|7430.1|7424.1|7441.1|7431.1|7444.1|7431.6|7430.1|7424.1|74
1645704210000|2022-02-24 12:03:30|7440.6|7430.6|7435.1|7429.1|7440.6|7431.6|7435.1|7429.1|10
1645704220000|2022-02-24 12:03:40|7434.6|7424.6|7434.6|7424.6|7434.6|7424.6|7434.6|7424.6|3
1645704230000|2022-02-24 12:03:50|||||||||3
1645704240000|2022-02-24 12:04:00|7430.2|7424.2|7430.1|7424.1|7430.2|7424.2|7430.1|7424.1|1
1645704250000|2022-02-24 12:04:10|7429.1|7419.1|7431.1|7416.1|7431.1|7419.1|7423.2|7416.1|4
1645704260000|2022-02-24 12:04:20|7429.1|7419.1|7429.6|7414.6|7430.1|7419.1|7421.6|7414.6|5
1645704270000|2022-02-24 12:04:30|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7429.6|7414.6|1
1645704280000|2022-02-24 12:04:40|7429.6|7414.6|7423.1|7413.1|7429.6|7416.7|7422.7|7413.1|2
1645704290000|2022-02-24 12:04:50|7422.6|7408.1|7422.6|7407.6|7422.6|7408.1|7422.6|7407.6|2
1645704300000|2022-02-24 12:05:00|7421.1|7406.1|7405.6|7399.6|7421.1|7406.1|7405.6|7399.6|16
1645704310000|2022-02-24 12:05:10|7405.1|7399.1|7404.1|7398.1|7405.6|7399.1|7404.1|7395.6|28
1645704320000|2022-02-24 12:05:20|7402.7|7396.7|7410.1|7395.1|7410.1|7398.2|7401.7|7395.1|6
1645704330000|2022-02-24 12:05:30|7401.7|7395.7|7409.1|7399.1|7409.1|7400.1|7401.7|7395.7|2
1645704340000|2022-02-24 12:05:40|7414.1|7399.6|7412.1|7397.1|7415.1|7401.1|7406.6|7396.6|13
1645704350000|2022-02-24 12:05:50|7409.2|7394.2|7404.1|7398.1|7409.2|7398.1|7404.1|7393.2|4
1645704360000|2022-02-24 12:06:00|7402.7|7396.7|7402.6|7396.6|7402.7|7396.7|7402.2|7396.2|1
1645704370000|2022-02-24 12:06:10|||||||||1
1645704380000|2022-02-24 12:06:20|7404.1|7398.1|7405.1|7399.1|7405.1|7399.1|7404.1|7398.1|12
1645704390000|2022-02-24 12:06:30|7404.6|7398.6|7404.6|7398.6|7404.6|7398.6|7404.6|7398.6|2
1645704400000|2022-02-24 12:06:40|7404.1|7398.1|7415.1|7409.1|7416.6|7409.1|7403.6|7397.6|8
1645704410000|2022-02-24 12:06:50|7416.6|7406.6|7412.1|7406.1|7416.6|7406.7|7412.1|7406.1|27785
1645704420000|2022-02-24 12:07:00|||||||||4
1645704430000|2022-02-24 12:07:10|||||||||32
1645704440000|2022-02-24 12:07:20|7412.6|7406.6|7412.1|7406.1|7412.6|7406.6|7412.1|7406.1|5
1645704450000|2022-02-24 12:07:30|7411.6|7405.6|7416.1|7406.1|7416.1|7406.1|7411.6|7405.6|13
1645704460000|2022-02-24 12:07:40|||||||||2
1645704470000|2022-02-24 12:07:50|7415.6|7405.6|7412.6|7406.6|7415.6|7406.6|7412.6|7405.6|3
1645704480000|2022-02-24 12:08:00|7412.1|7406.1|7415.6|7409.6|7415.6|7409.6|7412.1|7406.1|3
1645704490000|2022-02-24 12:08:10|7415.1|7409.1|7415.6|7409.6|7415.6|7409.6|7415.1|7409.1|6
1645704500000|2022-02-24 12:08:20|7413.1|7407.1|7413.1|7407.1|7413.1|7407.1|7413.1|7407.1|21
1645704510000|2022-02-24 12:08:30|||||||||2
1645704520000|2022-02-24 12:08:40|7414.1|7408.1|7415.1|7409.1|7415.1|7409.1|7414.1|7408.1|38
1645704530000|2022-02-24 12:08:50|7415.6|7409.6|7416.1|7410.1|7416.1|7410.1|7413.1|7407.1|15
1645704540000|2022-02-24 12:09:00|7415.6|7409.6|7416.1|7410.1|7416.1|7410.1|7415.6|7409.6|2
1645704550000|2022-02-24 12:09:10|7415.6|7409.6|7416.6|7410.6|7416.6|7410.6|7415.1|7409.1|25
1645704560000|2022-02-24 12:09:20|7416.1|7410.1|7421.1|7415.1|7421.1|7415.1|7416.1|7410.1|9
1645704570000|2022-02-24 12:09:30|7421.2|7415.2|7425.6|7419.6|7425.6|7419.6|7421.2|7415.2|3
1645704580000|2022-02-24 12:09:40|7424.2|7418.2|7425.6|7419.6|7425.6|7419.6|7424.2|7418.2|5
1645704590000|2022-02-24 12:09:50|7425.1|7419.1|7437.1|7422.1|7437.1|7422.1|7425.1|7419.1|65
1645704600000|2022-02-24 12:10:00|7430.1|7424.1|7433.6|7423.6|7433.6|7426.1|7424.6|7417.6|17
1645704610000|2022-02-24 12:10:10|7428.7|7422.7|7435.6|7425.6|7438.1|7428.1|7428.7|7422.1|140504
1645704620000|2022-02-24 12:10:20|7438.1|7423.1|7435.6|7425.6|7438.1|7427.6|7430.7|7423.1|196732
1645704630000|2022-02-24 12:10:30|7428.1|7413.1|7433.6|7418.6|7435.6|7420.6|7422.1|7410.1|56498
1645704640000|2022-02-24 12:10:40|7432.2|7417.2|7429.2|7423.2|7432.2|7423.2|7428.6|7414.6|6
1645704650000|2022-02-24 12:10:50|7427.2|7421.2|7427.6|7421.6|7432.6|7426.6|7426.7|7420.7|7
1645704660000|2022-02-24 12:11:00|7428.6|7422.6|7432.2|7422.2|7436.1|7427.6|7428.6|7420.1|9
1645704670000|2022-02-24 12:11:10|7435.6|7420.6|7436.6|7421.6|7436.6|7421.6|7435.6|7420.6|5
1645704680000|2022-02-24 12:11:20|7436.7|7421.7|7436.6|7421.6|7436.7|7421.7|7436.6|7421.6|4
1645704690000|2022-02-24 12:11:30|7436.7|7421.7|7436.2|7421.2|7436.7|7421.7|7436.2|7421.2|1
1645704700000|2022-02-24 12:11:40|7435.7|7420.7|7436.2|7421.2|7436.2|7421.2|7435.7|7420.7|1
1645704710000|2022-02-24 12:11:50|7436.6|7421.6|7436.7|7421.7|7436.7|7421.7|7436.6|7421.6|4
1645704720000|2022-02-24 12:12:00|7439.7|7433.7|7444.2|7434.2|7444.2|7438.1|7439.7|7433.7|10
1645704730000|2022-02-24 12:12:10|7443.6|7428.6|7440.6|7425.6|7443.6|7428.6|7433.7|7425.6|10
1645704740000|2022-02-24 12:12:20|7437.1|7427.1|7432.6|7426.6|7437.1|7428.2|7432.6|7426.6|6
1645704750000|2022-02-24 12:12:30|7432.7|7422.7|7432.2|7422.2|7434.2|7422.7|7432.2|7419.2|1
1645704760000|2022-02-24 12:12:40|7428.7|7422.7|7435.7|7420.7|7435.7|7422.7|7427.2|7420.6|3
1645704770000|2022-02-24 12:12:50|7434.1|7428.1|7437.6|7422.6|7437.6|7428.2|7433.1|7422.6|2
1645704780000|2022-02-24 12:13:00|7430.7|7424.7|7436.1|7426.1|7436.6|7426.7|7430.7|7424.7|7
1645704790000|2022-02-24 12:13:10|7436.2|7426.2|7435.1|7429.1|7436.6|7429.2|7435.1|7426.2|1
1645704800000|2022-02-24 12:13:20|7435.2|7429.2|7435.1|7429.1|7436.7|7429.2|7435.1|7426.7|3
1645704810000|2022-02-24 12:13:30|7435.2|7429.2|7436.7|7426.7|7436.7|7429.2|7435.2|7426.7|4
1645704820000|2022-02-24 12:13:40|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|1
1645704830000|2022-02-24 12:13:50|7433.6|7427.6|7434.1|7428.1|7434.1|7428.1|7433.6|7427.6|2
1645704840000|2022-02-24 12:14:00|7435.1|7429.1|7435.1|7429.1|7435.1|7429.1|7435.1|7429.1|3
1645704850000|2022-02-24 12:14:10|7433.2|7427.2|7433.2|7427.2|7433.2|7427.2|7433.2|7427.2|4
1645704860000|2022-02-24 12:14:20|7432.7|7426.7|7432.7|7426.7|7432.7|7426.7|7432.7|7426.7|12
1645704870000|2022-02-24 12:14:30|7433.2|7427.2|7433.1|7427.1|7433.2|7427.2|7433.1|7427.1|5
1645704880000|2022-02-24 12:14:40|7433.2|7427.2|7434.6|7428.6|7440.1|7428.7|7432.7|7425.1|17
1645704890000|2022-02-24 12:14:50|7438.1|7428.1|7438.6|7428.6|7438.6|7429.2|7435.1|7427.6|4
1645704900000|2022-02-24 12:15:00|7436.1|7430.1|7435.2|7429.2|7438.6|7430.1|7435.2|7428.6|1
1645704910000|2022-02-24 12:15:10|7435.1|7429.1|7435.1|7429.1|7435.2|7429.2|7435.1|7429.1|2
1645704920000|2022-02-24 12:15:20|7440.1|7434.1|7445.1|7439.1|7445.1|7439.1|7440.1|7434.1|8
1645704930000|2022-02-24 12:15:30|7443.6|7437.6|7444.1|7438.1|7444.1|7438.1|7442.6|7436.6|2
1645704940000|2022-02-24 12:15:40|7443.1|7437.1|7442.1|7436.1|7443.1|7437.1|7442.1|7436.1|8
1645704950000|2022-02-24 12:15:50|7443.1|7437.1|7443.1|7437.1|7443.1|7437.1|7443.1|7437.1|3
1645704960000|2022-02-24 12:16:00|7442.6|7436.6|7442.6|7436.6|7442.6|7436.6|7442.6|7436.6|3
1645704970000|2022-02-24 12:16:10|7444.6|7438.6|7447.2|7441.2|7447.2|7441.2|7444.6|7438.6|11
1645704980000|2022-02-24 12:16:20|||||||||7
1645704990000|2022-02-24 12:16:30|7448.1|7442.1|7448.2|7442.2|7448.2|7442.2|7448.1|7442.1|4
1645705000000|2022-02-24 12:16:40|||||||||7
1645705010000|2022-02-24 12:16:50|7453.6|7447.6|7454.6|7444.6|7454.6|7447.6|7451.7|7444.6|28
1645705020000|2022-02-24 12:17:00|7453.1|7447.1|7452.6|7446.6|7453.1|7447.1|7452.6|7446.6|2
1645705030000|2022-02-24 12:17:10|7451.7|7445.7|7454.6|7444.6|7454.6|7447.1|7451.6|7444.6|9
1645705040000|2022-02-24 12:17:20|7457.1|7442.1|7454.6|7444.6|7457.1|7447.1|7453.1|7442.1|28476
1645705050000|2022-02-24 12:17:30|7453.1|7447.1|7454.6|7444.6|7454.6|7447.1|7453.1|7444.6|6
1645705060000|2022-02-24 12:17:40|7451.2|7445.2|7454.6|7448.6|7454.6|7448.6|7451.2|7445.2|28503
1645705070000|2022-02-24 12:17:50|7457.6|7451.6|7457.6|7451.6|7457.6|7451.6|7457.1|7451.1|16
1645705080000|2022-02-24 12:18:00|7458.1|7452.1|7461.8|7455.8|7461.8|7455.8|7455.1|7449.1|62
1645705090000|2022-02-24 12:18:10|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|101
1645705100000|2022-02-24 12:18:20|7459.3|7453.3|7459.3|7453.3|7459.3|7453.3|7459.3|7453.3|9
1645705110000|2022-02-24 12:18:30|7459.8|7453.8|7461.8|7455.8|7461.8|7455.8|7459.8|7453.8|44
1645705120000|2022-02-24 12:18:40|7461.3|7455.3|7461.3|7455.3|7461.3|7455.3|7460.8|7454.8|11
1645705130000|2022-02-24 12:18:50|7460.8|7454.8|7461.8|7455.8|7461.8|7455.8|7460.8|7454.8|47
1645705140000|2022-02-24 12:19:00|||||||||9
1645705150000|2022-02-24 12:19:10|||||||||12
1645705160000|2022-02-24 12:19:20|||||||||6
1645705170000|2022-02-24 12:19:30|||||||||1
1645705180000|2022-02-24 12:19:40|||||||||1
1645705190000|2022-02-24 12:19:50|||||||||8
1645705200000|2022-02-24 12:20:00|||||||||29
1645705210000|2022-02-24 12:20:10|||||||||16
1645705220000|2022-02-24 12:20:20|||||||||2
1645705230000|2022-02-24 12:20:30|||||||||1
1645705240000|2022-02-24 12:20:40|||||||||1
1645705250000|2022-02-24 12:20:50|||||||||6
1645705260000|2022-02-24 12:21:00|||||||||24
1645705270000|2022-02-24 12:21:10|||||||||17
1645705280000|2022-02-24 12:21:20|||||||||58
1645705290000|2022-02-24 12:21:30|||||||||5
1645705300000|2022-02-24 12:21:40|||||||||10
1645705310000|2022-02-24 12:21:50|||||||||1
1645705320000|2022-02-24 12:22:00|||||||||32
1645705330000|2022-02-24 12:22:10|||||||||3
1645705340000|2022-02-24 12:22:20|||||||||3
1645705350000|2022-02-24 12:22:30|||||||||2
1645705360000|2022-02-24 12:22:40|||||||||1
1645705370000|2022-02-24 12:22:50|||||||||3
1645705380000|2022-02-24 12:23:00|||||||||7
1645705390000|2022-02-24 12:23:10|||||||||8
1645705400000|2022-02-24 12:23:20|||||||||15
1645705410000|2022-02-24 12:23:30|||||||||11
1645705420000|2022-02-24 12:23:40|||||||||4
1645705430000|2022-02-24 12:23:50|||||||||8
1645705440000|2022-02-24 12:24:00|||||||||4
1645705450000|2022-02-24 12:24:10|||||||||4
1645705460000|2022-02-24 12:24:20|||||||||15
1645705470000|2022-02-24 12:24:30|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|64
1645705480000|2022-02-24 12:24:40|7459.3|7453.3|7459.3|7453.3|7459.8|7453.8|7458.8|7452.8|21
1645705490000|2022-02-24 12:24:50|7460.8|7454.8|7458.8|7452.8|7460.8|7454.8|7458.8|7452.8|13
1645705500000|2022-02-24 12:25:00|7459.8|7453.8|7459.3|7453.3|7460.3|7454.3|7459.3|7453.3|4
1645705510000|2022-02-24 12:25:10|||||||||4
1645705520000|2022-02-24 12:25:20|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|12
1645705530000|2022-02-24 12:25:30|||||||||1
1645705540000|2022-02-24 12:25:40|||||||||3
1645705550000|2022-02-24 12:25:50|7459.3|7453.3|7459.3|7453.3|7459.8|7453.8|7459.3|7453.3|26
1645705560000|2022-02-24 12:26:00|||||||||4
1645705570000|2022-02-24 12:26:10|7459.8|7453.8|7459.3|7453.3|7459.8|7453.8|7459.3|7453.3|8
1645705580000|2022-02-24 12:26:20|7458.8|7452.8|7458.8|7452.8|7458.8|7452.8|7458.8|7452.8|26
1645705590000|2022-02-24 12:26:30|7454.8|7448.8|7456.8|7450.8|7456.8|7450.8|7454.8|7448.8|68
1645705600000|2022-02-24 12:26:40|7456.3|7450.3|7456.3|7450.3|7456.3|7450.3|7455.8|7449.8|9
1645705610000|2022-02-24 12:26:50|7456.8|7450.8|7457.8|7451.8|7457.8|7451.8|7456.8|7450.8|15
1645705620000|2022-02-24 12:27:00|7458.8|7452.8|7460.3|7454.3|7460.7|7454.7|7458.8|7452.8|18
1645705630000|2022-02-24 12:27:10|||||||||1
1645705640000|2022-02-24 12:27:20|7460.7|7454.7|7461.8|7455.8|7461.8|7455.8|7460.7|7454.7|25
1645705650000|2022-02-24 12:27:30|||||||||1
1645705660000|2022-02-24 12:27:40|||||||||3
1645705670000|2022-02-24 12:27:50|||||||||26
1645705680000|2022-02-24 12:28:00|7460.8|7454.8|7459.8|7453.8|7460.8|7454.8|7459.8|7453.8|32
1645705690000|2022-02-24 12:28:10|7462.3|7449.8|7463.3|7448.3|7463.3|7449.8|7462.3|7447.3|295801
1645705700000|2022-02-24 12:28:20|7458.8|7452.8|7450.3|7435.3|7463.3|7452.8|7450.3|7435.3|593193
1645705710000|2022-02-24 12:28:30|7449.1|7434.1|7444.1|7429.1|7449.1|7434.1|7444.1|7429.1|506239
1645705720000|2022-02-24 12:28:40|7439.6|7433.6|7444.6|7429.6|7444.6|7433.6|7439.6|7429.1|596122
1645705730000|2022-02-24 12:28:50|7440.1|7434.1|7449.1|7434.1|7449.1|7434.1|7440.1|7429.6|536743
1645705740000|2022-02-24 12:29:00|7449.8|7434.8|7450.8|7435.8|7451.3|7436.3|7449.8|7434.8|597073
1645705750000|2022-02-24 12:29:10|||||||||567551
1645705760000|2022-02-24 12:29:20|7446.3|7440.3|7450.3|7435.3|7450.8|7440.3|7446.3|7435.3|567661
1645705770000|2022-02-24 12:29:30|7447.8|7432.8|7436.1|7421.1|7447.8|7437.3|7436.1|7421.1|568196
1645705780000|2022-02-24 12:29:40|7434.6|7419.6|7438.6|7423.6|7438.6|7427.1|7432.1|7417.1|569186
1645705790000|2022-02-24 12:29:50|7439.6|7424.6|7434.1|7419.1|7439.6|7424.6|7433.6|7418.6|569486
1645705800000|2022-02-24 12:30:00|7434.6|7419.6|7434.6|7419.6|7434.6|7424.1|7430.1|7419.6|569628
1645705810000|2022-02-24 12:30:10|7435.1|7420.1|7435.1|7420.1|7436.1|7425.1|7430.6|7419.6|569668
1645705820000|2022-02-24 12:30:20|7434.6|7419.6|7440.1|7425.1|7440.2|7429.6|7430.1|7419.6|510015
1645705830000|2022-02-24 12:30:30|7439.6|7424.6|7440.1|7425.1|7440.1|7425.1|7439.6|7424.6|570435
1645705840000|2022-02-24 12:30:40|7439.6|7424.6|7434.6|7428.6|7439.6|7429.1|7434.6|7424.6|450515
1645705850000|2022-02-24 12:30:50|7435.6|7429.6|7434.6|7428.6|7435.6|7429.6|7434.6|7428.6|9
1645705860000|2022-02-24 12:31:00|7429.1|7423.1|7428.6|7422.6|7429.1|7423.1|7428.6|7422.6|94
1645705870000|2022-02-24 12:31:10|7429.1|7423.1|7430.1|7424.1|7430.1|7424.1|7428.6|7422.6|8
1645705880000|2022-02-24 12:31:20|7428.6|7422.6|7418.2|7412.2|7430.1|7424.1|7418.2|7412.2|27
1645705890000|2022-02-24 12:31:30|7418.1|7412.1|7421.6|7415.6|7424.6|7418.6|7415.7|7409.7|34
1645705900000|2022-02-24 12:31:40|7421.2|7415.2|7411.2|7405.2|7421.2|7415.2|7411.2|7403.6|48
1645705910000|2022-02-24 12:31:50|7410.7|7404.7|7413.1|7407.1|7413.1|7407.1|7410.6|7404.6|5
1645705920000|2022-02-24 12:32:00|7412.6|7406.6|7413.1|7407.1|7413.1|7407.1|7412.6|7406.6|5
1645705930000|2022-02-24 12:32:10|7413.2|7407.2|7410.1|7404.1|7413.6|7407.6|7410.1|7404.1|5
1645705940000|2022-02-24 12:32:20|7411.6|7405.6|7412.6|7406.6|7412.6|7406.6|7411.6|7405.6|1
1645705950000|2022-02-24 12:32:30|7402.7|7396.7|7419.6|7413.6|7420.6|7414.6|7402.6|7396.6|88
1645705960000|2022-02-24 12:32:40|7419.2|7413.2|7409.6|7403.6|7419.6|7413.6|7402.6|7396.6|9
1645705970000|2022-02-24 12:32:50|7410.1|7404.1|7402.6|7396.6|7415.7|7406.7|7402.6|7396.6|31
1645705980000|2022-02-24 12:33:00|7403.1|7397.1|7405.6|7399.6|7408.6|7399.6|7403.1|7397.1|8
1645705990000|2022-02-24 12:33:10|7405.2|7399.2|7407.6|7401.6|7407.6|7401.6|7404.7|7398.7|13
1645706000000|2022-02-24 12:33:20|7407.2|7401.2|7407.1|7401.1|7407.2|7401.2|7407.1|7401.1|2
1645706010000|2022-02-24 12:33:30|||||||||2
1645706020000|2022-02-24 12:33:40|7408.1|7402.1|7408.1|7402.1|7408.1|7402.1|7408.1|7402.1|4
1645706030000|2022-02-24 12:33:50|7409.7|7399.7|7409.7|7399.7|7409.7|7402.1|7408.1|7399.7|6
1645706040000|2022-02-24 12:34:00|7408.1|7402.1|7409.7|7399.7|7409.7|7402.1|7408.1|7399.7|12
1645706050000|2022-02-24 12:34:10|7409.1|7403.1|7409.6|7403.6|7409.6|7403.6|7409.1|7403.1|2
1645706060000|2022-02-24 12:34:20|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|3
1645706070000|2022-02-24 12:34:30|||||||||14
1645706080000|2022-02-24 12:34:40|||||||||1
1645706090000|2022-02-24 12:34:50|||||||||4
1645706100000|2022-02-24 12:35:00|||||||||1
1645706110000|2022-02-24 12:35:10|7412.6|7406.6|7410.6|7404.6|7412.6|7406.6|7410.6|7404.6|4
1645706120000|2022-02-24 12:35:20|||||||||19
1645706130000|2022-02-24 12:35:30|||||||||4
1645706140000|2022-02-24 12:35:40|7410.1|7404.1|7409.6|7403.6|7410.1|7404.1|7409.1|7403.1|6
1645706150000|2022-02-24 12:35:50|||||||||1
1645706160000|2022-02-24 12:36:00|7410.1|7404.1|7406.1|7400.1|7410.1|7404.1|7406.1|7400.1|5
1645706170000|2022-02-24 12:36:10|||||||||3
1645706180000|2022-02-24 12:36:20|7404.7|7398.7|7406.1|7400.1|7406.1|7400.1|7404.6|7398.6|8
1645706190000|2022-02-24 12:36:30|7409.6|7399.6|7407.1|7401.1|7409.6|7401.1|7407.1|7399.1|61477
1645706200000|2022-02-24 12:36:40|7409.6|7399.6|7410.1|7400.1|7410.1|7400.1|7409.6|7399.6|7
1645706210000|2022-02-24 12:36:50|7403.7|7397.7|7406.6|7400.6|7406.6|7400.6|7403.7|7397.7|4
1645706220000|2022-02-24 12:37:00|7407.1|7401.1|7407.1|7401.1|7407.1|7401.1|7407.1|7401.1|1
1645706230000|2022-02-24 12:37:10|7408.1|7402.1|7408.1|7402.1|7410.1|7404.1|7408.1|7402.1|4
1645706240000|2022-02-24 12:37:20|7409.1|7403.1|7404.1|7398.1|7409.1|7403.1|7404.1|7398.1|17
1645706250000|2022-02-24 12:37:30|7402.6|7396.6|7401.1|7395.1|7403.6|7397.6|7401.1|7395.1|12
1645706260000|2022-02-24 12:37:40|||||||||1
1645706270000|2022-02-24 12:37:50|7401.6|7395.6|7401.1|7395.1|7401.6|7395.6|7401.1|7395.1|4
1645706280000|2022-02-24 12:38:00|7401.6|7395.6|7399.6|7393.6|7401.6|7395.6|7399.6|7393.6|27
1645706290000|2022-02-24 12:38:10|7400.1|7394.1|7397.1|7391.1|7401.7|7395.1|7397.1|7391.1|30834
1645706300000|2022-02-24 12:38:20|7397.6|7391.6|7392.1|7386.1|7397.6|7391.6|7392.1|7386.1|30838
1645706310000|2022-02-24 12:38:30|7392.6|7386.6|7394.1|7388.1|7394.6|7388.6|7392.1|7386.1|8
1645706320000|2022-02-24 12:38:40|7394.6|7388.6|7395.1|7389.1|7395.6|7389.6|7393.7|7387.7|4
1645706330000|2022-02-24 12:38:50|7397.1|7391.1|7392.1|7386.1|7397.1|7391.1|7392.1|7386.1|22
1645706340000|2022-02-24 12:39:00|7391.6|7385.6|7391.6|7385.6|7391.6|7385.6|7391.6|7385.6|2
1645706350000|2022-02-24 12:39:10|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|7391.1|7385.1|7
1645706360000|2022-02-24 12:39:20|7392.6|7386.6|7392.1|7386.1|7395.6|7389.6|7392.1|7386.1|21
1645706370000|2022-02-24 12:39:30|7392.2|7386.2|7394.1|7388.1|7394.1|7388.1|7391.7|7385.7|15
1645706380000|2022-02-24 12:39:40|7394.2|7388.2|7394.6|7388.6|7394.7|7388.7|7392.7|7386.7|7
1645706390000|2022-02-24 12:39:50|7395.2|7389.2|7394.1|7388.1|7396.1|7390.1|7394.1|7388.1|12
1645706400000|2022-02-24 12:40:00|7394.6|7388.6|7392.1|7386.1|7395.1|7389.1|7392.1|7386.1|2
1645706410000|2022-02-24 12:40:10|7392.6|7386.6|7392.1|7386.1|7392.6|7386.6|7392.1|7386.1|43
1645706420000|2022-02-24 12:40:20|7391.6|7385.6|7392.1|7386.1|7392.1|7386.1|7391.6|7385.6|3
1645706430000|2022-02-24 12:40:30|7394.1|7388.1|7392.6|7386.6|7394.1|7388.1|7391.6|7385.6|38
1645706440000|2022-02-24 12:40:40|7391.6|7385.6|7391.6|7385.6|7392.1|7386.1|7391.6|7385.6|13
1645706450000|2022-02-24 12:40:50|||||||||1
1645706460000|2022-02-24 12:41:00|7391.1|7385.1|7391.6|7385.6|7391.6|7385.6|7391.1|7385.1|3
1645706470000|2022-02-24 12:41:10|||||||||5
1645706480000|2022-02-24 12:41:20|7389.6|7383.6|7388.1|7382.1|7389.6|7383.6|7388.1|7382.1|8
1645706490000|2022-02-24 12:41:30|7387.6|7381.6|7388.1|7382.1|7388.1|7382.1|7387.1|7381.1|4
1645706500000|2022-02-24 12:41:40|7385.6|7379.6|7384.6|7378.6|7385.6|7379.6|7384.6|7378.6|63
1645706510000|2022-02-24 12:41:50|||||||||2
1645706520000|2022-02-24 12:42:00|7382.6|7376.6|7381.2|7375.2|7384.6|7376.6|7380.7|7374.6|17
1645706530000|2022-02-24 12:42:10|7380.7|7374.7|7381.7|7371.7|7381.7|7374.7|7380.7|7371.7|6
1645706540000|2022-02-24 12:42:20|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|7374.7|7368.7|33
1645706550000|2022-02-24 12:42:30|7376.7|7370.7|7376.6|7370.6|7377.7|7371.7|7376.6|7370.6|15
1645706560000|2022-02-24 12:42:40|7371.6|7365.6|7366.6|7360.6|7371.6|7365.6|7366.6|7360.6|27
1645706570000|2022-02-24 12:42:50|7367.1|7361.1|7366.7|7360.7|7367.2|7361.2|7366.7|7360.7|6
1645706580000|2022-02-24 12:43:00|7366.2|7360.2|7366.6|7356.6|7368.2|7360.2|7366.1|7352.6|22
1645706590000|2022-02-24 12:43:10|7364.2|7358.2|7366.1|7360.1|7366.2|7360.2|7363.7|7357.7|5
1645706600000|2022-02-24 12:43:20|7365.6|7359.6|7365.6|7359.6|7365.6|7359.6|7363.6|7357.6|4
1645706610000|2022-02-24 12:43:30|7366.1|7360.1|7365.7|7359.7|7366.6|7360.6|7365.7|7359.7|2
1645706620000|2022-02-24 12:43:40|7360.7|7354.7|7359.7|7353.7|7360.7|7354.7|7359.7|7353.7|8
1645706630000|2022-02-24 12:43:50|7359.2|7353.2|7358.2|7352.2|7360.2|7354.2|7358.2|7352.2|4
1645706640000|2022-02-24 12:44:00|7357.7|7351.7|7356.7|7350.7|7357.7|7351.7|7356.7|7350.7|2
1645706650000|2022-02-24 12:44:10|7357.6|7351.6|7358.7|7352.7|7358.7|7352.7|7357.2|7351.2|7
1645706660000|2022-02-24 12:44:20|7359.2|7353.2|7360.7|7354.7|7360.7|7354.7|7359.2|7353.2|19
1645706670000|2022-02-24 12:44:30|7361.2|7355.2|7359.7|7353.7|7361.2|7355.2|7358.7|7352.7|15
1645706680000|2022-02-24 12:44:40|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|2
1645706690000|2022-02-24 12:44:50|7354.7|7348.7|7357.2|7351.2|7357.2|7351.2|7354.7|7348.7|32
1645706700000|2022-02-24 12:45:00|7359.1|7353.1|7361.7|7355.7|7361.7|7355.7|7359.1|7353.1|16
1645706710000|2022-02-24 12:45:10|7362.2|7356.2|7361.2|7355.2|7362.2|7356.2|7360.2|7354.2|13
1645706720000|2022-02-24 12:45:20|7362.2|7356.2|7361.2|7355.2|7362.2|7356.2|7361.2|7355.2|25
1645706730000|2022-02-24 12:45:30|7362.6|7356.6|7361.2|7355.2|7362.7|7356.7|7361.2|7355.2|7
1645706740000|2022-02-24 12:45:40|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|4
1645706750000|2022-02-24 12:45:50|7361.2|7355.2|7360.7|7354.7|7361.2|7355.2|7360.2|7354.2|4
1645706760000|2022-02-24 12:46:00|7356.7|7350.7|7355.7|7349.7|7356.7|7350.7|7355.7|7349.7|12
1645706770000|2022-02-24 12:46:10|7359.1|7353.1|7360.1|7354.1|7360.7|7354.7|7359.1|7353.1|7
1645706780000|2022-02-24 12:46:20|7359.7|7353.7|7355.2|7349.2|7359.7|7353.7|7354.7|7348.7|8
1645706790000|2022-02-24 12:46:30|7354.7|7348.7|7355.6|7349.6|7356.6|7350.6|7354.7|7348.7|4
1645706800000|2022-02-24 12:46:40|7355.7|7349.7|7356.1|7350.1|7356.1|7350.1|7355.6|7349.6|5
1645706810000|2022-02-24 12:46:50|7354.7|7348.7|7355.6|7349.6|7356.2|7350.2|7354.7|7348.7|9
1645706820000|2022-02-24 12:47:00|7356.1|7350.1|7357.1|7351.1|7357.2|7351.2|7355.1|7349.1|6
1645706830000|2022-02-24 12:47:10|7357.6|7351.6|7357.1|7351.1|7357.7|7351.7|7357.1|7351.1|6
1645706840000|2022-02-24 12:47:20|7357.6|7351.6|7357.6|7351.6|7358.1|7352.1|7357.1|7351.1|8
1645706850000|2022-02-24 12:47:30|7358.1|7352.1|7366.1|7360.1|7366.6|7360.6|7358.1|7352.1|6
1645706860000|2022-02-24 12:47:40|7366.6|7360.6|7377.1|7362.1|7377.1|7368.6|7366.6|7360.6|3
1645706870000|2022-02-24 12:47:50|7375.6|7365.6|7374.6|7368.6|7375.6|7369.1|7370.7|7364.7|4
1645706880000|2022-02-24 12:48:00|7375.1|7369.1|7377.1|7371.1|7378.6|7371.1|7375.1|7368.6|10
1645706890000|2022-02-24 12:48:10|7377.6|7371.6|7379.1|7373.1|7379.6|7373.1|7377.6|7369.6|4
1645706900000|2022-02-24 12:48:20|7379.6|7373.6|7388.1|7382.1|7388.1|7382.1|7379.1|7373.1|16
1645706910000|2022-02-24 12:48:30|7387.6|7381.6|7390.1|7384.1|7391.6|7385.1|7387.6|7381.6|5
1645706920000|2022-02-24 12:48:40|7390.6|7384.6|7394.1|7388.1|7394.1|7388.1|7390.2|7382.6|8
1645706930000|2022-02-24 12:48:50|7393.1|7387.1|7400.6|7394.6|7402.6|7396.6|7392.7|7386.7|46
1645706940000|2022-02-24 12:49:00|7400.7|7394.7|7400.1|7394.1|7400.7|7394.7|7400.1|7394.1|5
1645706950000|2022-02-24 12:49:10|7400.2|7394.2|7401.6|7395.6|7401.6|7395.6|7398.6|7392.6|6
1645706960000|2022-02-24 12:49:20|7402.1|7396.1|7402.6|7396.6|7403.2|7397.2|7402.1|7396.1|12
1645706970000|2022-02-24 12:49:30|7402.7|7396.7|7402.6|7396.6|7403.2|7397.2|7402.6|7396.6|1
1645706980000|2022-02-24 12:49:40|7402.7|7396.7|7403.6|7393.6|7403.6|7397.2|7402.6|7393.6|2
1645706990000|2022-02-24 12:49:50|7400.2|7394.2|7399.6|7393.6|7400.2|7394.2|7399.6|7393.6|1
1645707000000|2022-02-24 12:50:00|7399.1|7393.1|7398.6|7392.6|7399.1|7393.1|7396.7|7390.7|12
1645707010000|2022-02-24 12:50:10|7398.7|7392.7|7398.6|7392.6|7398.7|7392.7|7398.6|7392.6|3
1645707020000|2022-02-24 12:50:20|7398.7|7392.7|7397.6|7391.6|7398.7|7392.7|7397.6|7391.6|4
1645707030000|2022-02-24 12:50:30|7398.1|7392.1|7398.1|7392.1|7398.2|7392.2|7398.1|7392.1|4
1645707040000|2022-02-24 12:50:40|7398.2|7392.2|7399.7|7393.7|7399.7|7393.7|7398.2|7392.2|2
1645707050000|2022-02-24 12:50:50|7399.6|7393.6|7399.7|7393.7|7399.7|7393.7|7399.6|7393.6|2
1645707060000|2022-02-24 12:51:00|7399.2|7393.2|7397.6|7391.6|7399.2|7393.2|7397.6|7391.6|7
1645707070000|2022-02-24 12:51:10|7396.2|7390.2|7395.1|7389.1|7397.6|7391.6|7395.1|7389.1|10
1645707080000|2022-02-24 12:51:20|7395.6|7389.6|7397.1|7391.1|7397.1|7391.1|7395.6|7389.6|17
1645707090000|2022-02-24 12:51:30|7396.6|7390.6|7396.6|7390.6|7396.6|7390.6|7396.1|7390.1|3
1645707100000|2022-02-24 12:51:40|7396.1|7390.1|7396.1|7390.1|7397.1|7391.1|7395.1|7389.1|6
1645707110000|2022-02-24 12:51:50|7395.6|7389.6|7400.6|7394.6|7400.6|7394.6|7395.6|7389.6|4
1645707120000|2022-02-24 12:52:00|7400.1|7394.1|7400.6|7394.6|7400.6|7394.6|7400.1|7394.1|1
1645707130000|2022-02-24 12:52:10|7401.1|7395.1|7401.6|7395.6|7401.6|7395.6|7401.1|7395.1|2
1645707140000|2022-02-24 12:52:20|7400.6|7394.6|7401.6|7395.6|7401.6|7395.6|7400.6|7394.6|5
1645707150000|2022-02-24 12:52:30|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|3
1645707160000|2022-02-24 12:52:40|7401.2|7395.2|7401.6|7395.6|7401.6|7395.6|7401.1|7395.1|2
1645707170000|2022-02-24 12:52:50|7401.7|7395.7|7404.6|7394.6|7404.6|7395.7|7401.7|7394.6|1
1645707180000|2022-02-24 12:53:00|7402.1|7396.1|7402.6|7396.6|7402.6|7396.6|7402.1|7396.1|2
1645707190000|2022-02-24 12:53:10|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|1
1645707200000|2022-02-24 12:53:20|7402.6|7396.6|7403.6|7397.6|7403.6|7397.6|7402.6|7396.6|2
1645707210000|2022-02-24 12:53:30|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|7402.1|7396.1|3
1645707220000|2022-02-24 12:53:40|7402.6|7396.6|7400.6|7394.6|7404.1|7398.1|7400.6|7394.6|2
1645707230000|2022-02-24 12:53:50|7400.1|7394.1|7400.1|7394.1|7400.1|7394.1|7400.1|7394.1|1
1645707240000|2022-02-24 12:54:00|7399.1|7393.1|7398.6|7392.6|7399.1|7393.1|7398.6|7392.6|9
1645707250000|2022-02-24 12:54:10|7398.1|7392.1|7396.1|7390.1|7398.1|7392.1|7394.6|7388.6|4
1645707260000|2022-02-24 12:54:20|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|7396.2|7390.2|11
1645707270000|2022-02-24 12:54:30|7396.1|7390.1|7397.6|7391.6|7398.1|7392.1|7395.7|7389.7|7
1645707280000|2022-02-24 12:54:40|7398.1|7392.1|7396.1|7390.1|7398.1|7392.1|7396.1|7390.1|5
1645707290000|2022-02-24 12:54:50|7397.6|7391.6|7400.1|7394.1|7401.6|7395.6|7397.6|7391.6|6
1645707300000|2022-02-24 12:55:00|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|2
1645707310000|2022-02-24 12:55:10|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|1
1645707320000|2022-02-24 12:55:20|7399.1|7393.1|7400.1|7394.1|7400.1|7394.1|7399.1|7393.1|3
1645707330000|2022-02-24 12:55:30|7398.6|7392.6|7400.6|7394.6|7400.6|7394.6|7398.6|7392.6|1
1645707340000|2022-02-24 12:55:40|7401.1|7395.1|7400.6|7394.6|7401.1|7395.1|7400.6|7394.6|2
1645707350000|2022-02-24 12:55:50|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|1
1645707360000|2022-02-24 12:56:00|||||||||1
1645707370000|2022-02-24 12:56:10|7403.6|7397.6|7403.6|7397.6|7403.6|7397.6|7403.1|7397.1|2
1645707380000|2022-02-24 12:56:20|||||||||1
1645707390000|2022-02-24 12:56:30|7404.6|7398.6|7403.6|7397.6|7404.6|7398.6|7403.6|7397.6|5
1645707400000|2022-02-24 12:56:40|7401.1|7395.1|7399.6|7393.6|7401.6|7395.6|7399.6|7393.6|10
1645707410000|2022-02-24 12:56:50|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|3
1645707420000|2022-02-24 12:57:00|7403.6|7397.6|7402.1|7396.1|7403.6|7397.6|7401.6|7395.6|5
1645707430000|2022-02-24 12:57:10|||||||||3
1645707440000|2022-02-24 12:57:20|7402.6|7396.6|7406.6|7400.6|7406.6|7400.6|7402.6|7396.6|6
1645707450000|2022-02-24 12:57:30|7405.1|7399.1|7403.6|7397.6|7405.1|7399.1|7403.6|7397.6|4
1645707460000|2022-02-24 12:57:40|7406.6|7400.6|7409.1|7403.1|7409.1|7403.1|7403.6|7397.6|8
1645707470000|2022-02-24 12:57:50|||||||||1
1645707480000|2022-02-24 12:58:00|7406.6|7400.6|7414.1|7408.1|7414.1|7408.1|7406.6|7400.6|8
1645707490000|2022-02-24 12:58:10|7413.1|7407.1|7415.1|7409.1|7415.1|7409.1|7412.6|7406.6|8
1645707500000|2022-02-24 12:58:20|7413.1|7407.1|7413.1|7407.1|7414.6|7408.6|7412.6|7406.6|6
1645707510000|2022-02-24 12:58:30|7412.6|7406.6|7415.6|7409.6|7415.6|7409.6|7412.6|7406.6|23
1645707520000|2022-02-24 12:58:40|7416.1|7410.1|7420.1|7414.1|7420.1|7414.1|7416.1|7410.1|17
1645707530000|2022-02-24 12:58:50|7419.6|7413.6|7417.1|7411.1|7420.1|7414.1|7417.1|7411.1|27
1645707540000|2022-02-24 12:59:00|7418.1|7412.1|7424.1|7418.1|7424.1|7418.1|7417.6|7411.6|19
1645707550000|2022-02-24 12:59:10|7425.1|7410.1|7421.6|7411.6|7427.1|7421.1|7420.1|7410.1|20
1645707560000|2022-02-24 12:59:20|7425.6|7419.6|7426.6|7420.6|7426.6|7420.6|7419.1|7411.6|32258
1645707570000|2022-02-24 12:59:30|7427.6|7417.6|7424.6|7418.6|7427.6|7419.1|7424.6|7417.6|7
1645707580000|2022-02-24 12:59:40|7424.1|7418.1|7421.6|7411.6|7424.1|7418.1|7421.6|7409.1|64548
1645707590000|2022-02-24 12:59:50|7419.1|7413.1|7420.1|7414.1|7420.1|7414.1|7418.6|7412.6|13
1645707600000|2022-02-24 13:00:00|7421.6|7411.6|7417.6|7411.6|7421.6|7412.1|7417.6|7411.6|6
1645707610000|2022-02-24 13:00:10|7417.1|7411.1|7423.6|7417.6|7424.1|7418.1|7417.1|7411.1|8
1645707620000|2022-02-24 13:00:20|7423.1|7417.1|7423.1|7413.1|7423.6|7417.6|7423.1|7413.1|12
1645707630000|2022-02-24 13:00:30|7422.6|7412.6|7425.6|7419.6|7425.6|7419.6|7421.1|7412.6|7
1645707640000|2022-02-24 13:00:40|7427.1|7421.1|7426.6|7420.6|7427.1|7421.1|7423.1|7417.1|23
1645707650000|2022-02-24 13:00:50|7430.1|7424.1|7429.1|7423.1|7430.6|7424.6|7429.1|7423.1|4
1645707660000|2022-02-24 13:01:00|7428.6|7422.6|7430.6|7424.6|7431.6|7425.6|7428.6|7422.6|39
1645707670000|2022-02-24 13:01:10|7428.1|7420.6|7428.1|7422.1|7430.6|7422.1|7428.1|7420.6|3
1645707680000|2022-02-24 13:01:20|7427.6|7421.6|7425.6|7419.6|7427.6|7421.6|7425.6|7419.6|5
1645707690000|2022-02-24 13:01:30|7421.1|7415.1|7422.1|7416.1|7422.1|7416.1|7416.1|7408.6|27
1645707700000|2022-02-24 13:01:40|7423.1|7417.1|7424.1|7418.1|7429.6|7419.6|7423.1|7414.6|7
1645707710000|2022-02-24 13:01:50|7425.6|7419.6|7427.1|7421.1|7427.1|7421.1|7425.6|7419.6|10
1645707720000|2022-02-24 13:02:00|7428.6|7418.6|7429.1|7423.1|7429.1|7423.1|7428.6|7418.6|9
1645707730000|2022-02-24 13:02:10|7428.6|7422.6|7426.1|7420.1|7429.1|7423.1|7426.1|7420.1|17
1645707740000|2022-02-24 13:02:20|||||||||1
1645707750000|2022-02-24 13:02:30|7426.6|7420.6|7425.6|7419.6|7426.6|7420.6|7425.6|7419.6|4
1645707760000|2022-02-24 13:02:40|||||||||1
1645707770000|2022-02-24 13:02:50|||||||||1
1645707780000|2022-02-24 13:03:00|||||||||3
1645707790000|2022-02-24 13:03:10|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|8
1645707800000|2022-02-24 13:03:20|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|30
1645707810000|2022-02-24 13:03:30|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|7
1645707820000|2022-02-24 13:03:40|||||||||3
1645707830000|2022-02-24 13:03:50|||||||||1
1645707840000|2022-02-24 13:04:00|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|1
1645707850000|2022-02-24 13:04:10|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|5
1645707860000|2022-02-24 13:04:20|||||||||12
1645707870000|2022-02-24 13:04:30|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|2
1645707880000|2022-02-24 13:04:40|7423.6|7417.6|7425.1|7415.1|7427.1|7417.6|7421.6|7412.1|12
1645707890000|2022-02-24 13:04:50|7421.6|7415.6|7418.6|7412.6|7422.1|7416.1|7418.1|7412.1|4
1645707900000|2022-02-24 13:05:00|7419.1|7413.1|7422.6|7412.6|7422.6|7414.1|7419.1|7412.6|2
1645707910000|2022-02-24 13:05:10|7423.1|7413.1|7426.1|7411.1|7426.1|7413.1|7423.1|7411.1|10
1645707920000|2022-02-24 13:05:20|7423.1|7413.1|7424.6|7414.6|7424.6|7414.6|7423.1|7413.1|5
1645707930000|2022-02-24 13:05:30|7421.1|7415.1|7409.1|7403.1|7421.1|7415.1|7409.1|7403.1|8
1645707940000|2022-02-24 13:05:40|7409.6|7403.6|7409.6|7403.6|7409.6|7403.6|7409.6|7403.6|6
1645707950000|2022-02-24 13:05:50|||||||||1
1645707960000|2022-02-24 13:06:00|7410.1|7404.1|7414.1|7408.1|7414.1|7408.1|7410.1|7404.1|2
1645707970000|2022-02-24 13:06:10|7412.7|7406.7|7414.6|7408.6|7414.6|7408.6|7412.7|7406.7|2
1645707980000|2022-02-24 13:06:20|7414.1|7408.1|7414.6|7408.6|7414.6|7408.6|7414.1|7408.1|8
1645707990000|2022-02-24 13:06:30|||||||||1
1645708000000|2022-02-24 13:06:40|7413.6|7407.6|7415.6|7409.6|7415.6|7409.6|7413.1|7407.1|8
1645708010000|2022-02-24 13:06:50|7417.1|7411.1|7417.1|7411.1|7417.1|7411.1|7417.1|7411.1|3
1645708020000|2022-02-24 13:07:00|7418.6|7412.6|7422.6|7412.6|7422.6|7415.6|7418.6|7412.6|7
1645708030000|2022-02-24 13:07:10|7420.1|7414.1|7419.1|7413.1|7420.1|7414.1|7419.1|7413.1|11
1645708040000|2022-02-24 13:07:20|7419.6|7413.6|7419.6|7413.6|7420.1|7414.1|7419.1|7413.1|4
1645708050000|2022-02-24 13:07:30|||||||||1
1645708060000|2022-02-24 13:07:40|7418.2|7412.2|7417.6|7411.6|7418.2|7412.2|7417.6|7411.6|2
1645708070000|2022-02-24 13:07:50|7420.6|7414.6|7420.1|7414.1|7421.1|7415.1|7419.6|7413.6|8
1645708080000|2022-02-24 13:08:00|7422.6|7416.6|7422.1|7416.1|7422.6|7416.6|7420.1|7412.6|6
1645708090000|2022-02-24 13:08:10|7422.6|7412.6|7424.1|7418.1|7424.1|7418.1|7421.1|7412.6|16
1645708100000|2022-02-24 13:08:20|7423.7|7417.7|7424.1|7418.1|7424.1|7418.1|7423.6|7417.6|2
1645708110000|2022-02-24 13:08:30|7423.6|7417.6|7422.6|7416.6|7424.1|7418.1|7422.6|7416.6|8
1645708120000|2022-02-24 13:08:40|7423.6|7413.6|7419.6|7413.6|7423.6|7415.2|7419.6|7413.6|4
1645708130000|2022-02-24 13:08:50|7420.1|7414.1|7421.1|7415.1|7421.2|7415.2|7420.1|7414.1|2
1645708140000|2022-02-24 13:09:00|7420.6|7414.6|7421.6|7415.6|7423.6|7417.6|7420.6|7414.6|2
1645708150000|2022-02-24 13:09:10|7421.2|7415.2|7420.1|7414.1|7422.6|7415.2|7419.6|7412.6|2
1645708160000|2022-02-24 13:09:20|7420.6|7414.6|7420.1|7414.1|7421.1|7415.1|7420.1|7414.1|3
1645708170000|2022-02-24 13:09:30|||||||||1
1645708180000|2022-02-24 13:09:40|7416.1|7410.1|7416.6|7410.6|7416.6|7410.6|7416.1|7410.1|3
1645708190000|2022-02-24 13:09:50|7416.2|7410.2|7416.1|7410.1|7416.2|7410.2|7416.1|7410.1|1
1645708200000|2022-02-24 13:10:00|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|5
1645708210000|2022-02-24 13:10:10|7421.1|7415.1|7420.6|7414.6|7421.1|7415.1|7420.2|7414.2|7
1645708220000|2022-02-24 13:10:20|7420.2|7414.2|7418.6|7412.6|7420.2|7414.2|7418.6|7412.6|5
1645708230000|2022-02-24 13:10:30|7418.1|7412.1|7418.6|7412.6|7418.6|7412.6|7416.1|7410.1|5
1645708240000|2022-02-24 13:10:40|7419.6|7413.6|7415.6|7409.6|7419.6|7413.6|7415.6|7409.6|3
1645708250000|2022-02-24 13:10:50|||||||||1
1645708260000|2022-02-24 13:11:00|7416.1|7410.1|7416.1|7410.1|7416.1|7410.1|7416.1|7410.1|1
1645708270000|2022-02-24 13:11:10|7416.6|7410.6|7419.1|7413.1|7419.6|7413.6|7416.1|7410.1|5
1645708280000|2022-02-24 13:11:20|7418.7|7412.7|7419.1|7413.1|7419.1|7413.1|7418.7|7412.7|50
1645708290000|2022-02-24 13:11:30|7419.6|7413.6|7419.6|7413.6|7419.6|7413.6|7419.6|7413.6|1
1645708300000|2022-02-24 13:11:40|7419.1|7413.1|7416.1|7410.1|7419.1|7413.1|7416.1|7410.1|9
1645708310000|2022-02-24 13:11:50|||||||||1
1645708320000|2022-02-24 13:12:00|7415.6|7409.6|7416.1|7410.1|7416.6|7410.6|7415.6|7409.6|1
1645708330000|2022-02-24 13:12:10|7415.6|7409.6|7415.1|7409.1|7416.1|7410.1|7415.1|7409.1|2
1645708340000|2022-02-24 13:12:20|7413.1|7407.1|7412.6|7406.6|7414.6|7407.1|7411.6|7404.6|7
1645708350000|2022-02-24 13:12:30|7413.1|7407.1|7413.1|7407.1|7413.1|7407.1|7412.6|7406.6|2
1645708360000|2022-02-24 13:12:40|7413.6|7407.6|7415.6|7409.6|7415.6|7409.6|7412.1|7406.1|5
1645708370000|2022-02-24 13:12:50|7416.6|7410.6|7419.1|7413.1|7421.6|7415.6|7416.6|7410.6|11
1645708380000|2022-02-24 13:13:00|7418.2|7412.2|7420.6|7414.6|7421.1|7415.1|7418.1|7412.1|3
1645708390000|2022-02-24 13:13:10|7421.1|7415.1|7419.6|7413.6|7421.1|7415.1|7419.1|7413.1|6
1645708400000|2022-02-24 13:13:20|||||||||1
1645708410000|2022-02-24 13:13:30|7419.1|7413.1|7419.6|7413.6|7419.6|7413.6|7418.7|7412.7|3
1645708420000|2022-02-24 13:13:40|7419.1|7413.1|7417.6|7411.6|7419.1|7413.1|7417.1|7411.1|2
1645708430000|2022-02-24 13:13:50|7419.6|7413.6|7420.6|7414.6|7420.6|7414.6|7418.6|7412.6|8
1645708440000|2022-02-24 13:14:00|7421.6|7415.6|7420.1|7414.1|7422.1|7416.1|7420.1|7414.1|4
1645708450000|2022-02-24 13:14:10|7419.6|7413.6|7419.1|7413.1|7419.6|7413.6|7419.1|7413.1|1
1645708460000|2022-02-24 13:14:20|7418.6|7412.6|7415.1|7409.1|7418.6|7412.6|7415.1|7409.1|4
1645708470000|2022-02-24 13:14:30|||||||||1
1645708480000|2022-02-24 13:14:40|7414.6|7408.6|7408.1|7402.1|7414.6|7408.6|7407.6|7401.6|2
1645708490000|2022-02-24 13:14:50|7408.6|7402.6|7405.6|7399.6|7408.6|7402.6|7404.6|7398.6|3
1645708500000|2022-02-24 13:15:00|7406.1|7400.1|7408.1|7402.1|7408.1|7402.1|7405.6|7399.6|2
1645708510000|2022-02-24 13:15:10|7407.6|7401.6|7409.6|7403.6|7410.6|7404.6|7406.7|7400.7|31
1645708520000|2022-02-24 13:15:20|7410.1|7404.1|7406.6|7400.6|7411.6|7405.6|7406.6|7400.6|4
1645708530000|2022-02-24 13:15:30|7407.1|7401.1|7403.1|7397.1|7407.1|7401.1|7403.1|7397.1|26
1645708540000|2022-02-24 13:15:40|7402.6|7396.6|7400.1|7394.1|7403.1|7397.1|7400.1|7394.1|7
1645708550000|2022-02-24 13:15:50|7399.1|7393.1|7399.6|7393.6|7399.6|7393.6|7398.6|7392.6|12
1645708560000|2022-02-24 13:16:00|7399.1|7393.1|7398.6|7392.6|7399.6|7393.6|7398.6|7392.6|6
1645708570000|2022-02-24 13:16:10|7398.1|7392.1|7399.6|7393.6|7401.6|7395.6|7397.6|7391.6|18
1645708580000|2022-02-24 13:16:20|7399.1|7393.1|7402.1|7396.1|7402.1|7396.1|7398.6|7392.6|21
1645708590000|2022-02-24 13:16:30|7402.6|7396.6|7400.1|7394.1|7402.6|7396.6|7400.1|7394.1|3
1645708600000|2022-02-24 13:16:40|7399.1|7393.1|7387.6|7381.6|7399.1|7393.1|7385.1|7379.1|17
1645708610000|2022-02-24 13:16:50|7387.1|7381.1|7388.6|7382.6|7388.6|7382.6|7387.1|7381.1|2
1645708620000|2022-02-24 13:17:00|7392.6|7386.6|7393.6|7378.6|7393.6|7387.1|7392.1|7378.6|33091
1645708630000|2022-02-24 13:17:10|7389.1|7383.1|7395.1|7380.1|7396.1|7383.1|7389.1|7380.1|10
1645708640000|2022-02-24 13:17:20|7391.2|7381.2|7387.1|7381.1|7391.2|7381.2|7387.1|7380.6|10
1645708650000|2022-02-24 13:17:30|||||||||1
1645708660000|2022-02-24 13:17:40|7387.6|7381.6|7388.1|7382.1|7388.1|7382.1|7387.6|7381.6|1
1645708670000|2022-02-24 13:17:50|7389.1|7383.1|7388.6|7382.6|7389.1|7383.1|7388.6|7382.6|1
1645708680000|2022-02-24 13:18:00|7390.6|7384.6|7397.1|7391.1|7397.1|7391.1|7390.6|7384.6|10
1645708690000|2022-02-24 13:18:10|7398.1|7392.1|7397.1|7391.1|7398.1|7392.1|7397.1|7391.1|2
1645708700000|2022-02-24 13:18:20|7396.6|7390.6|7397.6|7391.6|7397.6|7391.6|7396.6|7390.6|2
1645708710000|2022-02-24 13:18:30|7397.1|7391.1|7397.6|7391.6|7397.6|7391.6|7397.1|7391.1|6
1645708720000|2022-02-24 13:18:40|7397.1|7391.1|7396.6|7390.6|7397.6|7391.6|7396.6|7390.6|1
1645708730000|2022-02-24 13:18:50|7397.6|7391.6|7397.1|7391.1|7397.6|7391.6|7397.1|7391.1|5
1645708740000|2022-02-24 13:19:00|7396.1|7390.1|7396.1|7390.1|7396.1|7390.1|7396.1|7390.1|3
1645708750000|2022-02-24 13:19:10|7397.6|7387.6|7401.6|7395.6|7401.6|7395.6|7396.1|7387.6|9
1645708760000|2022-02-24 13:19:20|7402.1|7396.1|7401.1|7395.1|7402.1|7396.1|7401.1|7395.1|5
1645708770000|2022-02-24 13:19:30|7400.6|7394.6|7401.6|7395.6|7401.6|7395.6|7400.6|7394.6|26
1645708780000|2022-02-24 13:19:40|||||||||1
1645708790000|2022-02-24 13:19:50|7402.1|7396.1|7401.6|7395.6|7402.1|7396.1|7401.6|7395.6|1
1645708800000|2022-02-24 13:20:00|||||||||4
1645708810000|2022-02-24 13:20:10|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|12
1645708820000|2022-02-24 13:20:20|7401.6|7395.6|7401.6|7395.6|7401.6|7395.6|7401.6|7395.6|2
1645708830000|2022-02-24 13:20:30|7402.1|7396.1|7401.6|7395.6|7402.1|7396.1|7401.6|7395.6|1
1645708840000|2022-02-24 13:20:40|7400.7|7394.7|7400.6|7394.6|7401.1|7395.1|7400.6|7394.6|28
1645708850000|2022-02-24 13:20:50|7401.1|7395.1|7401.6|7395.6|7402.1|7396.1|7401.1|7395.1|18
1645708860000|2022-02-24 13:21:00|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|5
1645708870000|2022-02-24 13:21:10|||||||||5
1645708880000|2022-02-24 13:21:20|7402.6|7396.6|7402.1|7396.1|7402.6|7396.6|7402.1|7396.1|5
1645708890000|2022-02-24 13:21:30|7402.6|7396.6|7402.6|7396.6|7402.6|7396.6|7402.6|7396.6|6
1645708900000|2022-02-24 13:21:40|7404.6|7398.6|7408.6|7402.6|7409.1|7403.1|7404.6|7398.6|28
1645708910000|2022-02-24 13:21:50|7409.1|7403.1|7408.1|7402.1|7409.1|7403.1|7408.1|7402.1|1
1645708920000|2022-02-24 13:22:00|7410.1|7404.1|7411.6|7405.6|7413.1|7407.1|7409.6|7403.6|16
1645708930000|2022-02-24 13:22:10|7411.1|7405.1|7412.1|7406.1|7413.1|7407.1|7410.6|7404.6|21
1645708940000|2022-02-24 13:22:20|7412.6|7406.6|7413.6|7407.6|7414.1|7408.1|7412.6|7406.6|5
1645708950000|2022-02-24 13:22:30|7414.6|7408.6|7417.6|7411.6|7418.1|7412.1|7414.1|7408.1|10
1645708960000|2022-02-24 13:22:40|7416.6|7410.6|7416.6|7410.6|7416.6|7410.6|7416.6|7410.6|2
1645708970000|2022-02-24 13:22:50|7417.1|7411.1|7414.6|7408.6|7417.1|7411.1|7414.6|7408.6|20
1645708980000|2022-02-24 13:23:00|7415.1|7409.1|7416.6|7410.6|7416.6|7410.6|7415.1|7409.1|2
1645708990000|2022-02-24 13:23:10|7414.1|7408.1|7415.1|7409.1|7415.7|7409.7|7413.6|7407.6|24
1645709000000|2022-02-24 13:23:20|7414.2|7408.2|7404.6|7398.6|7414.6|7408.6|7401.1|7395.1|98
1645709010000|2022-02-24 13:23:30|7405.1|7399.1|7409.1|7403.1|7409.1|7403.1|7405.1|7399.1|5
1645709020000|2022-02-24 13:23:40|7413.6|7407.6|7410.6|7404.6|7413.6|7407.6|7409.1|7403.1|89
1645709030000|2022-02-24 13:23:50|7411.6|7405.6|7410.1|7404.1|7411.6|7405.6|7409.6|7403.6|4
1645709040000|2022-02-24 13:24:00|7412.6|7406.6|7414.6|7408.6|7414.6|7408.6|7411.1|7405.1|7
1645709050000|2022-02-24 13:24:10|7414.1|7408.1|7414.1|7408.1|7414.6|7408.6|7412.1|7406.1|8
1645709060000|2022-02-24 13:24:20|7415.6|7409.6|7415.6|7409.6|7418.1|7412.1|7415.1|7409.1|28
1645709070000|2022-02-24 13:24:30|7415.1|7409.1|7414.6|7408.6|7415.1|7409.1|7414.6|7408.6|9
1645709080000|2022-02-24 13:24:40|7413.6|7407.6|7415.6|7409.6|7415.6|7409.6|7413.6|7407.6|6
1645709090000|2022-02-24 13:24:50|7416.6|7410.6|7417.1|7411.1|7417.1|7411.1|7416.6|7410.6|13
1645709100000|2022-02-24 13:25:00|7417.6|7411.6|7420.6|7414.6|7420.6|7414.6|7417.6|7411.6|16
1645709110000|2022-02-24 13:25:10|7419.6|7413.6|7419.6|7413.6|7419.6|7413.6|7417.6|7411.6|5
1645709120000|2022-02-24 13:25:20|7420.6|7414.6|7419.1|7413.1|7420.6|7414.6|7419.1|7413.1|3
1645709130000|2022-02-24 13:25:30|7418.6|7412.6|7417.1|7411.1|7418.6|7412.6|7416.6|7410.6|4
1645709140000|2022-02-24 13:25:40|7418.6|7412.6|7419.1|7413.1|7419.1|7413.1|7418.1|7412.1|13
1645709150000|2022-02-24 13:25:50|||||||||1
1645709160000|2022-02-24 13:26:00|||||||||2
1645709170000|2022-02-24 13:26:10|7420.6|7414.6|7420.1|7414.1|7420.6|7414.6|7419.1|7413.1|11
1645709180000|2022-02-24 13:26:20|7419.6|7413.6|7419.1|7413.1|7419.6|7413.6|7418.6|7412.6|3
1645709190000|2022-02-24 13:26:30|7418.6|7412.6|7418.1|7412.1|7418.6|7412.6|7418.1|7412.1|2
1645709200000|2022-02-24 13:26:40|7418.6|7412.6|7417.6|7411.6|7418.6|7412.6|7417.6|7411.6|3
1645709210000|2022-02-24 13:26:50|7417.1|7411.1|7416.1|7410.1|7417.1|7411.1|7416.1|7410.1|4
1645709220000|2022-02-24 13:27:00|7418.6|7412.6|7424.6|7418.6|7424.6|7418.6|7416.6|7410.6|48
1645709230000|2022-02-24 13:27:10|7425.1|7419.1|7427.6|7417.6|7430.1|7424.1|7424.6|7417.6|11
1645709240000|2022-02-24 13:27:20|7425.1|7419.1|7424.6|7418.6|7425.6|7419.6|7424.1|7418.1|2
1645709250000|2022-02-24 13:27:30|7424.1|7418.1|7424.1|7418.1|7427.1|7421.1|7424.1|7418.1|7
1645709260000|2022-02-24 13:27:40|7424.6|7418.6|7430.1|7424.1|7433.6|7427.6|7424.6|7418.6|53
1645709270000|2022-02-24 13:27:50|7430.6|7424.6|7427.1|7421.1|7430.6|7424.6|7427.1|7421.1|5
1645709280000|2022-02-24 13:28:00|7429.6|7423.6|7422.1|7416.1|7429.6|7423.6|7422.1|7416.1|23
1645709290000|2022-02-24 13:28:10|7422.6|7416.6|7424.6|7418.6|7424.6|7418.6|7422.1|7416.1|16
1645709300000|2022-02-24 13:28:20|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|7422.1|7416.1|2
1645709310000|2022-02-24 13:28:30|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|7421.1|7415.1|30
1645709320000|2022-02-24 13:28:40|7422.6|7416.6|7421.6|7415.6|7422.6|7416.6|7420.6|7414.6|21
1645709330000|2022-02-24 13:28:50|7421.1|7415.1|7421.1|7415.1|7421.6|7415.6|7420.6|7414.6|5
1645709340000|2022-02-24 13:29:00|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|36
1645709350000|2022-02-24 13:29:10|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|7421.6|7415.6|25
1645709360000|2022-02-24 13:29:20|7422.6|7416.6|7422.6|7416.6|7423.6|7417.6|7421.6|7415.6|24
1645709370000|2022-02-24 13:29:30|7422.1|7416.1|7423.6|7417.6|7423.6|7417.6|7422.1|7416.1|5
1645709380000|2022-02-24 13:29:40|7432.6|7420.1|7433.1|7418.1|7433.6|7420.1|7426.1|7417.6|9
1645709390000|2022-02-24 13:29:50|7433.6|7418.6|7432.1|7426.1|7433.6|7426.6|7430.6|7418.6|8
1645709400000|2022-02-24 13:30:00|7431.6|7425.6|7432.6|7422.6|7432.6|7425.6|7431.6|7422.6|8
1645709410000|2022-02-24 13:30:10|7432.1|7422.1|7423.6|7417.6|7432.6|7422.6|7423.6|7417.6|5
1645709420000|2022-02-24 13:30:20|||||||||3
1645709430000|2022-02-24 13:30:30|7422.1|7416.1|7421.6|7415.6|7422.1|7416.1|7421.6|7415.6|2
1645709440000|2022-02-24 13:30:40|7423.6|7417.6|7425.1|7419.1|7432.1|7422.6|7423.6|7416.6|13
1645709450000|2022-02-24 13:30:50|7426.1|7420.1|7425.1|7419.1|7426.1|7420.1|7425.1|7419.1|2
1645709460000|2022-02-24 13:31:00|7425.6|7419.6|7428.6|7418.6|7432.1|7419.6|7425.6|7417.1|4
1645709470000|2022-02-24 13:31:10|7426.1|7420.1|7427.1|7421.1|7427.1|7421.1|7426.1|7420.1|1
1645709480000|2022-02-24 13:31:20|7426.6|7420.6|7423.1|7417.1|7428.1|7422.1|7423.1|7415.1|68547
1645709490000|2022-02-24 13:31:30|7424.1|7418.1|7425.1|7419.1|7425.1|7419.1|7422.6|7416.6|6
1645709500000|2022-02-24 13:31:40|7423.6|7417.6|7422.6|7416.6|7423.6|7417.6|7422.1|7416.1|7
1645709510000|2022-02-24 13:31:50|7422.1|7416.1|7429.6|7423.6|7430.6|7424.6|7422.1|7416.1|6
1645709520000|2022-02-24 13:32:00|7430.1|7424.1|7425.6|7419.6|7430.1|7424.1|7425.6|7419.6|22
1645709530000|2022-02-24 13:32:10|7424.6|7418.6|7421.1|7415.1|7424.6|7418.6|7421.1|7415.1|5
1645709540000|2022-02-24 13:32:20|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|3
1645709550000|2022-02-24 13:32:30|7421.6|7415.6|7422.1|7416.1|7422.6|7416.6|7420.6|7414.6|20
1645709560000|2022-02-24 13:32:40|7421.6|7415.6|7420.6|7414.6|7421.6|7415.6|7420.6|7414.6|37
1645709570000|2022-02-24 13:32:50|7421.6|7415.6|7421.1|7415.1|7421.6|7415.6|7421.1|7415.1|11
1645709580000|2022-02-24 13:33:00|7422.1|7416.1|7420.6|7414.6|7422.1|7416.1|7420.6|7414.6|16
1645709590000|2022-02-24 13:33:10|7421.6|7415.6|7421.1|7415.1|7421.6|7415.6|7420.6|7414.6|4
1645709600000|2022-02-24 13:33:20|7422.1|7416.1|7421.6|7415.6|7422.1|7416.1|7421.6|7415.6|12
1645709610000|2022-02-24 13:33:30|7421.1|7415.1|7421.6|7415.6|7421.6|7415.6|7420.6|7414.6|5
1645709620000|2022-02-24 13:33:40|7418.6|7412.6|7415.6|7409.6|7418.6|7412.6|7415.6|7409.6|20
1645709630000|2022-02-24 13:33:50|||||||||1
1645709640000|2022-02-24 13:34:00|7416.6|7410.6|7416.1|7410.1|7416.6|7410.6|7415.6|7409.6|24
1645709650000|2022-02-24 13:34:10|7415.6|7409.6|7416.1|7410.1|7416.1|7410.1|7415.6|7409.6|1
1645709660000|2022-02-24 13:34:20|7414.6|7408.6|7415.1|7409.1|7415.6|7409.6|7414.6|7408.6|19
1645709670000|2022-02-24 13:34:30|||||||||2
1645709680000|2022-02-24 13:34:40|7413.2|7407.2|7414.6|7408.6|7415.1|7409.1|7413.1|7407.1|4
1645709690000|2022-02-24 13:34:50|7414.1|7408.1|7413.6|7407.6|7414.1|7408.1|7412.1|7406.1|118
1645709700000|2022-02-24 13:35:00|7413.1|7407.1|7409.6|7403.6|7413.6|7407.6|7408.6|7402.6|15
1645709710000|2022-02-24 13:35:10|7410.1|7404.1|7410.1|7404.1|7411.6|7405.6|7410.1|7404.1|9
1645709720000|2022-02-24 13:35:20|7410.6|7404.6|7409.6|7403.6|7411.1|7405.1|7409.6|7403.6|22
1645709730000|2022-02-24 13:35:30|7408.6|7402.6|7408.6|7402.6|7408.6|7402.6|7408.6|7402.6|38
1645709740000|2022-02-24 13:35:40|||||||||14
1645709750000|2022-02-24 13:35:50|||||||||25
1645709760000|2022-02-24 13:36:00|7408.7|7402.7|7408.6|7402.6|7409.1|7403.1|7408.6|7402.6|47
1645709770000|2022-02-24 13:36:10|7408.7|7402.7|7409.1|7403.1|7409.1|7403.1|7408.6|7402.6|33
1645709780000|2022-02-24 13:36:20|7408.7|7402.7|7408.6|7402.6|7409.1|7403.1|7408.6|7402.6|6
1645709790000|2022-02-24 13:36:30|7409.1|7403.1|7408.6|7402.6|7409.1|7403.1|7408.6|7402.6|104
1645709800000|2022-02-24 13:36:40|7405.1|7399.1|7405.6|7399.6|7405.6|7399.6|7405.1|7399.1|43
1645709810000|2022-02-24 13:36:50|7404.6|7398.6|7405.1|7399.1|7405.1|7399.1|7403.7|7397.7|6
1645709820000|2022-02-24 13:37:00|7405.6|7399.6|7405.1|7399.1|7405.6|7399.6|7405.1|7399.1|8
1645709830000|2022-02-24 13:37:10|7407.1|7401.1|7406.7|7400.7|7407.1|7401.1|7406.7|7400.7|7
1645709840000|2022-02-24 13:37:20|7404.7|7398.7|7404.1|7398.1|7406.1|7400.1|7404.1|7398.1|13
1645709850000|2022-02-24 13:37:30|7404.6|7398.6|7406.2|7400.2|7406.6|7400.6|7404.6|7398.6|8
1645709860000|2022-02-24 13:37:40|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|7404.2|7398.2|5
1645709870000|2022-02-24 13:37:50|7404.2|7398.2|7402.2|7396.2|7404.2|7398.2|7402.2|7396.2|3
1645709880000|2022-02-24 13:38:00|7403.2|7397.2|7391.2|7385.2|7403.2|7397.2|7390.7|7384.7|34
1645709890000|2022-02-24 13:38:10|7390.7|7384.7|7388.7|7382.7|7390.7|7384.7|7388.7|7382.7|5
1645709900000|2022-02-24 13:38:20|7389.2|7383.2|7391.7|7385.7|7392.2|7386.2|7388.2|7382.2|8
1645709910000|2022-02-24 13:38:30|7391.2|7385.2|7389.2|7383.2|7391.7|7385.7|7389.2|7383.2|3
1645709920000|2022-02-24 13:38:40|7389.7|7383.7|7388.7|7382.7|7389.7|7383.7|7388.7|7382.7|4
1645709930000|2022-02-24 13:38:50|7389.2|7383.2|7390.2|7384.2|7390.2|7384.2|7388.7|7382.7|11
1645709940000|2022-02-24 13:39:00|7389.7|7383.7|7391.7|7385.7|7391.7|7385.7|7389.2|7383.2|65
1645709950000|2022-02-24 13:39:10|7394.2|7388.2|7394.7|7388.7|7394.7|7388.7|7394.2|7388.2|10
1645709960000|2022-02-24 13:39:20|7395.7|7389.7|7398.2|7392.2|7398.2|7392.2|7395.7|7389.7|7
1645709970000|2022-02-24 13:39:30|7397.7|7391.7|7399.2|7393.2|7399.2|7393.2|7396.7|7390.7|8
1645709980000|2022-02-24 13:39:40|7398.7|7392.7|7394.2|7388.2|7398.7|7392.7|7394.2|7388.2|10
1645709990000|2022-02-24 13:39:50|||||||||1
1645710000000|2022-02-24 13:40:00|7394.7|7388.7|7398.2|7392.2|7398.2|7392.2|7394.7|7388.7|1
1645710010000|2022-02-24 13:40:10|7397.7|7391.7|7395.2|7389.2|7397.7|7391.7|7395.2|7389.2|54
1645710020000|2022-02-24 13:40:20|||||||||2
1645710030000|2022-02-24 13:40:30|7394.7|7388.7|7394.7|7388.7|7394.7|7388.7|7394.2|7388.2|21
1645710040000|2022-02-24 13:40:40|7394.2|7388.2|7392.2|7386.2|7394.2|7388.2|7391.7|7385.7|6
1645710050000|2022-02-24 13:40:50|7392.7|7386.7|7392.7|7386.7|7392.7|7386.7|7392.7|7386.7|0
1645710060000|2022-02-24 13:41:00|7392.2|7386.2|7392.7|7386.7|7392.7|7386.7|7390.7|7384.7|3
1645710070000|2022-02-24 13:41:10|7391.7|7385.7|7392.7|7386.7|7392.7|7386.7|7391.7|7385.7|8
1645710080000|2022-02-24 13:41:20|7391.7|7385.7|7393.2|7387.2|7393.2|7387.2|7391.2|7385.2|7
1645710090000|2022-02-24 13:41:30|7392.7|7386.7|7390.2|7384.2|7393.2|7387.2|7390.2|7384.2|7
1645710100000|2022-02-24 13:41:40|7388.7|7382.7|7390.2|7384.2|7390.2|7384.2|7388.7|7382.7|16
1645710110000|2022-02-24 13:41:50|7390.7|7384.7|7394.7|7384.7|7394.7|7386.2|7390.7|7384.7|4
1645710120000|2022-02-24 13:42:00|7390.2|7384.2|7389.7|7383.7|7390.2|7384.2|7389.7|7383.7|0
1645710130000|2022-02-24 13:42:10|7388.7|7382.7|7389.7|7383.7|7389.7|7383.7|7388.7|7382.7|13
1645710140000|2022-02-24 13:42:20|7388.7|7382.7|7388.7|7382.7|7388.7|7382.7|7388.7|7382.7|23
1645710150000|2022-02-24 13:42:30|||||||||5
1645710160000|2022-02-24 13:42:40|||||||||15
1645710170000|2022-02-24 13:42:50|7390.2|7384.2|7389.2|7383.2|7390.2|7384.2|7388.7|7382.7|13
1645710180000|2022-02-24 13:43:00|7389.7|7383.7|7386.2|7380.2|7389.7|7383.7|7386.2|7380.2|61
1645710190000|2022-02-24 13:43:10|7385.7|7379.7|7372.2|7366.2|7385.7|7379.7|7372.2|7366.2|20
1645710200000|2022-02-24 13:43:20|7374.2|7368.2|7380.2|7370.2|7380.2|7371.2|7374.2|7368.2|19
1645710210000|2022-02-24 13:43:30|7384.7|7378.7|7384.7|7378.7|7386.2|7380.2|7384.7|7378.7|7
1645710220000|2022-02-24 13:43:40|7384.2|7378.2|7377.7|7371.7|7386.7|7378.2|7377.7|7371.7|10
1645710230000|2022-02-24 13:43:50|7380.2|7374.2|7375.2|7369.2|7380.2|7374.2|7375.2|7369.2|8
1645710240000|2022-02-24 13:44:00|7375.7|7369.7|7374.2|7364.2|7376.2|7369.7|7369.7|7363.7|3
1645710250000|2022-02-24 13:44:10|7373.7|7368.2|7369.7|7363.7|7374.2|7368.2|7367.7|7361.7|4
1645710260000|2022-02-24 13:44:20|7369.2|7363.2|7371.7|7365.7|7371.7|7365.7|7368.7|7362.7|3
1645710270000|2022-02-24 13:44:30|7372.2|7366.2|7372.7|7366.7|7372.7|7366.7|7372.2|7366.2|22
1645710280000|2022-02-24 13:44:40|7372.2|7366.2|7369.7|7363.7|7372.2|7366.2|7369.2|7363.2|4
1645710290000|2022-02-24 13:44:50|7369.2|7363.2|7368.2|7362.2|7370.2|7364.2|7364.2|7358.2|74
1645713000000|2022-02-24 14:30:00|7356.7|7350.7|7362.7|7356.7|7366.2|7360.2|7355.7|7349.7|808
1645713010000|2022-02-24 14:30:10|7365.7|7359.7|7377.2|7371.2|7384.7|7378.7|7365.7|7359.7|151
1645713020000|2022-02-24 14:30:20|7377.7|7371.7|7378.2|7372.2|7379.7|7373.7|7366.2|7360.2|95
1645713030000|2022-02-24 14:30:30|7376.7|7370.7|7372.2|7366.2|7379.7|7373.7|7372.2|7366.2|130
1645713040000|2022-02-24 14:30:40|7371.2|7365.2|7365.2|7359.2|7375.7|7369.7|7361.7|7355.7|99
1645713050000|2022-02-24 14:30:50|7364.7|7358.7|7361.7|7355.7|7367.7|7361.7|7359.7|7353.7|92
1645713060000|2022-02-24 14:31:00|7362.2|7356.2|7357.2|7351.2|7367.2|7361.2|7357.2|7351.2|76
1645713070000|2022-02-24 14:31:10|7357.7|7351.7|7359.2|7353.2|7363.7|7357.7|7354.7|7348.7|61
1645713080000|2022-02-24 14:31:20|7356.2|7350.2|7358.7|7352.7|7365.7|7359.7|7356.2|7350.2|67
1645713090000|2022-02-24 14:31:30|7357.7|7351.7|7360.2|7354.2|7360.2|7354.2|7353.7|7347.7|200
1645713100000|2022-02-24 14:31:40|7361.7|7355.7|7357.7|7351.7|7363.7|7357.7|7356.2|7350.2|82
1645713110000|2022-02-24 14:31:50|7357.2|7351.2|7354.7|7348.7|7361.7|7355.7|7353.7|7347.7|107
1645713120000|2022-02-24 14:32:00|7353.7|7347.7|7330.7|7324.7|7355.2|7349.2|7325.7|7319.7|90
1645713130000|2022-02-24 14:32:10|7333.7|7327.7|7324.7|7318.7|7339.7|7333.7|7324.7|7318.7|46
1645713140000|2022-02-24 14:32:20|7323.7|7317.7|7266.7|7260.7|7324.7|7318.7|7263.7|7257.7|285
1645713150000|2022-02-24 14:32:30|7266.2|7260.2|7270.2|7264.2|7276.7|7270.7|7249.7|7243.7|54
1645713160000|2022-02-24 14:32:40|7270.7|7264.7|7273.7|7267.7|7277.2|7271.2|7256.2|7250.2|71
1645713170000|2022-02-24 14:32:50|7267.2|7261.2|7234.2|7228.2|7267.7|7261.7|7233.7|7227.7|53
1645713180000|2022-02-24 14:33:00|7233.7|7227.7|7255.7|7249.7|7256.2|7250.2|7230.7|7224.7|134
1645713190000|2022-02-24 14:33:10|7256.7|7250.7|7271.7|7265.7|7278.7|7272.7|7255.7|7249.7|70
1645713200000|2022-02-24 14:33:20|7266.7|7260.7|7251.2|7245.2|7273.7|7267.7|7249.2|7243.2|56
1645713210000|2022-02-24 14:33:30|7253.7|7247.7|7268.7|7262.7|7269.7|7263.7|7253.7|7247.7|154
1645713220000|2022-02-24 14:33:40|7273.7|7267.7|7281.2|7275.2|7281.2|7275.2|7273.7|7267.7|38
1645713230000|2022-02-24 14:33:50|7279.2|7273.2|7283.7|7277.7|7284.7|7278.7|7276.7|7270.7|39
1645713240000|2022-02-24 14:34:00|7285.7|7279.7|7298.2|7292.2|7304.7|7296.7|7284.7|7278.7|31
1645713250000|2022-02-24 14:34:10|7296.7|7290.7|7312.7|7306.7|7312.7|7306.7|7296.7|7290.7|62
1645713260000|2022-02-24 14:34:20|7312.2|7306.2|7311.2|7305.2|7312.2|7306.2|7305.2|7299.2|26
1645713270000|2022-02-24 14:34:30|7310.7|7304.7|7315.7|7309.7|7316.7|7310.7|7310.7|7304.7|59
1645713280000|2022-02-24 14:34:40|7316.2|7310.2|7329.2|7323.2|7329.2|7323.2|7316.2|7310.2|25
1645713290000|2022-02-24 14:34:50|7329.7|7323.7|7343.7|7337.7|7346.2|7340.2|7328.7|7322.7|108
1645713300000|2022-02-24 14:35:00|7329.7|7323.7|7347.7|7341.7|7349.7|7343.7|7329.7|7323.7|110
1645713310000|2022-02-24 14:35:10|7349.2|7343.2|7375.7|7369.7|7380.2|7374.2|7349.2|7343.2|48
1645713320000|2022-02-24 14:35:20|7375.6|7369.6|7372.7|7366.7|7382.6|7376.6|7364.7|7358.7|129
1645713330000|2022-02-24 14:35:30|7372.2|7366.2|7368.7|7362.7|7381.7|7375.7|7368.7|7362.7|42
1645713340000|2022-02-24 14:35:40|7369.7|7363.7|7372.7|7366.7|7384.7|7378.7|7369.7|7363.7|42
1645713350000|2022-02-24 14:35:50|7373.2|7367.2|7395.7|7389.7|7396.7|7390.7|7373.2|7361.7|32
1645713360000|2022-02-24 14:36:00|7394.7|7388.7|7402.7|7396.7|7402.7|7396.7|7385.7|7379.7|132
1645713370000|2022-02-24 14:36:10|7401.2|7395.2|7399.2|7393.2|7402.7|7396.7|7397.7|7391.7|110
1645713380000|2022-02-24 14:36:20|7398.7|7392.7|7398.7|7392.7|7401.2|7395.2|7398.2|7392.2|20
1645713390000|2022-02-24 14:36:30|7399.2|7393.2|7400.2|7394.2|7400.7|7394.7|7396.2|7390.2|38
1645713400000|2022-02-24 14:36:40|7400.7|7394.7|7393.2|7387.2|7401.2|7395.2|7391.2|7385.2|35
1645713410000|2022-02-24 14:36:50|7393.7|7387.7|7371.2|7365.2|7394.7|7388.7|7371.2|7365.2|157
1645713420000|2022-02-24 14:37:00|7365.7|7359.7|7365.7|7359.7|7370.7|7364.7|7363.2|7357.2|133
1645713430000|2022-02-24 14:37:10|7366.1|7360.1|7360.1|7354.1|7366.1|7360.1|7359.6|7353.6|23
1645713440000|2022-02-24 14:37:20|7359.6|7353.6|7360.1|7354.1|7363.1|7357.1|7359.6|7353.6|20
1645713450000|2022-02-24 14:37:30|7360.6|7354.6|7361.1|7355.1|7365.6|7359.6|7359.6|7353.6|24
1645713460000|2022-02-24 14:37:40|7360.1|7354.1|7360.1|7354.1|7360.1|7354.1|7360.1|7354.1|2
1645713470000|2022-02-24 14:37:50|7359.6|7353.6|7354.6|7348.6|7360.1|7354.1|7353.6|7347.6|28
1645713480000|2022-02-24 14:38:00|7355.1|7349.1|7355.1|7349.1|7358.1|7352.1|7353.6|7347.6|92
1645713490000|2022-02-24 14:38:10|7357.6|7351.6|7353.6|7347.6|7358.1|7352.1|7353.6|7347.6|17
1645713500000|2022-02-24 14:38:20|7356.1|7350.1|7358.1|7352.1|7358.6|7352.6|7355.6|7349.6|48
1645713510000|2022-02-24 14:38:30|7357.6|7351.6|7355.6|7349.6|7358.6|7352.6|7355.6|7349.6|20
1645713520000|2022-02-24 14:38:40|7354.6|7348.6|7349.6|7343.6|7356.1|7350.1|7349.6|7343.6|35
1645713530000|2022-02-24 14:38:50|7347.2|7341.2|7345.2|7339.2|7349.2|7343.2|7345.2|7339.2|28
1645713540000|2022-02-24 14:39:00|7344.7|7338.7|7333.7|7327.7|7344.7|7338.7|7333.2|7327.2|76
1645713550000|2022-02-24 14:39:10|7330.7|7324.7|7326.2|7320.2|7330.7|7324.7|7324.7|7318.7|66
1645713560000|2022-02-24 14:39:20|7327.7|7321.7|7323.7|7317.7|7327.7|7321.7|7319.2|7313.2|22
1645713570000|2022-02-24 14:39:30|7323.2|7317.2|7322.2|7316.2|7323.2|7317.2|7318.7|7312.7|61
1645713580000|2022-02-24 14:39:40|7321.7|7315.7|7313.7|7307.7|7323.7|7317.7|7309.2|7303.2|58
1645713590000|2022-02-24 14:39:50|7313.2|7307.2|7312.7|7306.7|7314.7|7308.7|7309.2|7303.2|41
1645713600000|2022-02-24 14:40:00|7309.2|7303.2|7299.2|7293.2|7314.7|7308.7|7295.2|7289.2|110
1645713610000|2022-02-24 14:40:10|7298.2|7292.2|7302.6|7296.6|7302.6|7296.6|7293.6|7286.6|27
1645713620000|2022-02-24 14:40:20|7303.6|7297.6|7290.6|7280.6|7304.1|7298.1|7284.6|7277.1|111
1645713630000|2022-02-24 14:40:30|7288.1|7282.1|7296.1|7290.1|7297.6|7291.6|7283.6|7277.6|24
1645713640000|2022-02-24 14:40:40|7296.6|7290.6|7285.1|7279.1|7296.6|7290.6|7285.1|7279.1|37
1645713650000|2022-02-24 14:40:50|7284.1|7278.1|7279.1|7273.1|7284.1|7278.1|7279.1|7273.1|24
1645713660000|2022-02-24 14:41:00|7280.1|7274.1|7282.6|7276.6|7283.6|7277.6|7275.6|7269.6|50
1645713670000|2022-02-24 14:41:10|7282.1|7276.1|7290.1|7284.1|7296.6|7290.6|7281.1|7275.1|31
1645713680000|2022-02-24 14:41:20|7293.1|7283.1|7300.6|7294.6|7309.6|7302.6|7293.1|7283.1|52
1645713690000|2022-02-24 14:41:30|7299.1|7293.1|7302.6|7296.6|7303.6|7297.6|7298.6|7292.6|7
1645713700000|2022-02-24 14:41:40|7301.6|7295.6|7306.1|7300.1|7310.1|7304.1|7298.1|7292.1|27
1645713710000|2022-02-24 14:41:50|7306.6|7300.6|7299.1|7293.1|7310.1|7304.1|7299.1|7293.1|95
1645713720000|2022-02-24 14:42:00|7298.1|7292.1|7294.6|7288.6|7299.1|7293.1|7292.1|7286.1|16
1645713730000|2022-02-24 14:42:10|7280.1|7274.1|7275.6|7269.6|7283.1|7277.1|7275.6|7269.6|61
1645713740000|2022-02-24 14:42:20|7275.1|7269.1|7269.6|7263.6|7275.6|7269.6|7269.6|7263.6|29
1645713750000|2022-02-24 14:42:30|7271.1|7265.1|7271.6|7265.6|7274.1|7268.1|7262.6|7256.6|32
1645713760000|2022-02-24 14:42:40|7271.1|7265.1|7257.6|7251.6|7272.6|7266.6|7256.6|7250.6|76
1645713770000|2022-02-24 14:42:50|7256.1|7250.1|7256.6|7250.6|7263.6|7257.6|7255.6|7249.6|62
1645713780000|2022-02-24 14:43:00|7257.1|7251.1|7254.1|7248.1|7258.6|7252.6|7254.1|7248.1|168
1645713790000|2022-02-24 14:43:10|7249.1|7243.1|7240.1|7234.1|7250.6|7244.6|7239.1|7233.1|49
1645713800000|2022-02-24 14:43:20|7240.6|7234.6|7241.1|7235.1|7243.6|7237.6|7231.6|7225.6|40
1645713810000|2022-02-24 14:43:30|7241.6|7235.6|7231.6|7225.6|7244.1|7238.1|7231.1|7225.1|73
1645713820000|2022-02-24 14:43:40|7232.1|7226.1|7225.6|7215.6|7233.6|7227.6|7221.1|7215.1|141
1645713830000|2022-02-24 14:43:50|7225.1|7219.1|7221.6|7215.6|7226.6|7220.6|7217.6|7211.6|61
1645713840000|2022-02-24 14:44:00|7218.1|7212.1|7225.6|7219.6|7227.1|7221.1|7218.1|7212.1|58
1645713850000|2022-02-24 14:44:10|7225.1|7219.1|7250.6|7244.6|7250.6|7244.6|7225.1|7219.1|85
1645713860000|2022-02-24 14:44:20|7250.1|7244.1|7243.1|7237.1|7251.1|7245.1|7243.1|7237.1|44
1645713870000|2022-02-24 14:44:30|7240.6|7234.6|7244.1|7238.1|7245.1|7239.1|7234.1|7228.1|49
1645713880000|2022-02-24 14:44:40|7243.6|7237.6|7249.1|7243.1|7250.1|7244.1|7243.1|7237.1|43
1645713890000|2022-02-24 14:44:50|7248.1|7242.1|7249.1|7243.1|7250.6|7244.6|7244.1|7238.1|130
1645713900000|2022-02-24 14:45:00|7250.1|7244.1|7246.1|7240.1|7250.6|7244.6|7246.1|7240.1|110
1645713910000|2022-02-24 14:45:10|7246.6|7240.6|7264.1|7258.1|7269.1|7263.1|7246.6|7240.6|110
1645713920000|2022-02-24 14:45:20|7264.6|7258.6|7265.1|7259.1|7266.6|7260.6|7263.6|7257.6|44
1645713930000|2022-02-24 14:45:30|7265.6|7259.6|7250.6|7244.6|7266.1|7260.1|7250.6|7244.6|44
1645713940000|2022-02-24 14:45:40|7249.1|7243.1|7255.1|7249.1|7258.6|7252.6|7238.6|7232.6|29
1645713950000|2022-02-24 14:45:50|7255.6|7249.6|7237.6|7231.6|7255.6|7249.6|7233.1|7227.1|47
1645713960000|2022-02-24 14:46:00|7236.6|7230.6|7253.6|7247.6|7253.6|7247.6|7236.6|7230.6|35
1645713970000|2022-02-24 14:46:10|7253.1|7247.1|7258.1|7252.1|7261.1|7255.1|7249.6|7243.6|18
1645713980000|2022-02-24 14:46:20|7262.1|7256.1|7261.1|7255.1|7266.1|7260.1|7258.6|7252.6|60
1645713990000|2022-02-24 14:46:30|7259.6|7253.6|7273.1|7267.1|7282.6|7276.6|7259.6|7253.6|48
1645714000000|2022-02-24 14:46:40|7274.1|7268.1|7271.6|7265.6|7279.6|7273.6|7264.6|7258.6|36
1645714010000|2022-02-24 14:46:50|7272.1|7266.1|7266.6|7260.6|7272.6|7266.6|7266.6|7260.6|19
1645714020000|2022-02-24 14:47:00|7267.1|7261.1|7263.6|7257.6|7267.6|7261.6|7263.6|7257.6|11
1645714030000|2022-02-24 14:47:10|7264.1|7258.1|7269.6|7263.6|7269.6|7263.6|7254.6|7248.6|122
1645714040000|2022-02-24 14:47:20|7268.6|7262.6|7273.6|7267.6|7277.6|7271.6|7256.1|7250.1|72
1645714050000|2022-02-24 14:47:30|7274.1|7268.1|7264.6|7258.6|7275.6|7269.6|7262.6|7256.6|22
1645714060000|2022-02-24 14:47:40|7262.1|7256.1|7274.1|7268.1|7274.6|7268.6|7262.1|7256.1|42
1645714070000|2022-02-24 14:47:50|7273.1|7267.1|7276.6|7270.6|7279.1|7273.1|7272.1|7266.1|11
1645714080000|2022-02-24 14:48:00|7277.1|7271.1|7269.6|7263.6|7282.6|7276.6|7260.6|7254.6|68
1645714090000|2022-02-24 14:48:10|7269.1|7263.1|7275.6|7269.6|7279.1|7273.1|7262.6|7256.6|51
1645714100000|2022-02-24 14:48:20|7274.1|7268.1|7270.6|7264.6|7274.1|7268.1|7263.6|7257.6|73
1645714110000|2022-02-24 14:48:30|7271.1|7265.1|7269.6|7263.6|7272.1|7266.1|7264.6|7258.6|40
1645714120000|2022-02-24 14:48:40|7266.1|7260.1|7258.1|7252.1|7266.1|7260.1|7257.1|7251.1|86
1645714130000|2022-02-24 14:48:50|7258.6|7252.6|7269.1|7263.1|7271.1|7265.1|7257.6|7251.6|75
1645714140000|2022-02-24 14:49:00|7268.6|7262.6|7271.6|7265.6|7277.6|7271.6|7268.6|7262.6|36
1645714150000|2022-02-24 14:49:10|7269.6|7263.6|7272.6|7266.6|7273.6|7267.6|7269.6|7263.6|13
1645714160000|2022-02-24 14:49:20|7273.1|7267.1|7270.1|7264.1|7273.6|7267.6|7268.6|7262.6|83
1645714170000|2022-02-24 14:49:30|7269.1|7263.1|7263.1|7257.1|7270.1|7264.1|7262.1|7256.1|52
1645714180000|2022-02-24 14:49:40|7263.6|7257.6|7266.1|7260.1|7266.1|7260.1|7261.6|7255.6|26
1645714190000|2022-02-24 14:49:50|7265.6|7259.6|7260.1|7254.1|7265.6|7259.6|7255.1|7249.1|95
1645714200000|2022-02-24 14:50:00|7258.1|7252.1|7269.1|7263.1|7270.6|7264.6|7254.6|7248.6|64
1645714210000|2022-02-24 14:50:10|7268.6|7262.6|7267.6|7261.6|7268.6|7262.6|7261.1|7255.1|25
1645714220000|2022-02-24 14:50:20|7267.1|7261.1|7271.1|7265.1|7273.1|7267.1|7266.1|7260.1|58
1645714230000|2022-02-24 14:50:30|7271.6|7265.6|7270.6|7264.6|7272.1|7266.1|7266.1|7260.1|36
1645714240000|2022-02-24 14:50:40|7268.6|7262.6|7267.1|7261.1|7269.6|7263.6|7267.1|7261.1|18
1645714250000|2022-02-24 14:50:50|7265.6|7259.6|7263.6|7257.6|7270.6|7264.6|7263.6|7257.6|42
1645714260000|2022-02-24 14:51:00|7262.6|7256.6|7253.1|7247.1|7262.6|7256.6|7253.1|7247.1|33
1645714270000|2022-02-24 14:51:10|7253.2|7247.2|7257.6|7251.6|7265.6|7259.6|7253.2|7247.2|17
1645714280000|2022-02-24 14:51:20|7257.1|7251.1|7252.1|7246.1|7258.6|7252.6|7250.6|7244.6|21
1645714290000|2022-02-24 14:51:30|7251.6|7245.6|7254.6|7248.6|7257.5|7251.5|7245.1|7239.1|127
1645714300000|2022-02-24 14:51:40|7254.1|7248.1|7253.1|7247.1|7255.1|7249.1|7250.6|7243.6|21
1645714310000|2022-02-24 14:51:50|7252.1|7246.1|7252.1|7246.1|7253.1|7247.1|7248.6|7242.6|16
1645714320000|2022-02-24 14:52:00|7252.6|7246.6|7254.1|7248.1|7255.1|7249.1|7252.6|7246.6|73
1645714330000|2022-02-24 14:52:10|7254.6|7248.6|7254.6|7248.6|7255.6|7249.6|7254.1|7248.1|27
1645714340000|2022-02-24 14:52:20|7254.1|7248.1|7257.6|7251.6|7258.6|7252.6|7254.1|7248.1|30
1645714350000|2022-02-24 14:52:30|7258.6|7252.6|7255.6|7249.6|7262.1|7256.1|7255.6|7249.6|10
1645714360000|2022-02-24 14:52:40|7254.6|7248.6|7257.1|7251.1|7257.6|7251.6|7250.1|7244.1|19
1645714370000|2022-02-24 14:52:50|7257.6|7251.6|7246.6|7240.6|7258.1|7252.1|7243.6|7237.6|22
1645714380000|2022-02-24 14:53:00|7247.1|7241.1|7246.6|7240.6|7248.1|7242.1|7245.1|7239.1|8
1645714390000|2022-02-24 14:53:10|7246.1|7240.1|7255.1|7249.1|7255.1|7249.1|7246.1|7240.1|23
1645714400000|2022-02-24 14:53:20|7256.6|7250.6|7253.6|7247.6|7261.1|7255.1|7253.6|7247.6|58
1645714410000|2022-02-24 14:53:30|7254.6|7248.6|7250.1|7244.1|7255.1|7249.1|7250.1|7244.1|34
1645714420000|2022-02-24 14:53:40|7250.6|7244.6|7247.6|7241.6|7250.6|7244.6|7247.1|7241.1|97
1645714430000|2022-02-24 14:53:50|7248.1|7242.1|7247.6|7241.6|7251.1|7245.1|7246.6|7240.6|16
1645714440000|2022-02-24 14:54:00|7241.1|7235.1|7247.1|7241.1|7247.1|7241.1|7241.1|7235.1|48
1645714450000|2022-02-24 14:54:10|7245.1|7239.1|7237.1|7231.1|7250.6|7244.6|7235.6|7229.6|48
1645714460000|2022-02-24 14:54:20|7236.6|7230.6|7237.6|7231.6|7242.1|7236.1|7235.6|7229.6|22
1645714470000|2022-02-24 14:54:30|7238.6|7232.6|7237.6|7231.6|7238.6|7232.6|7236.6|7230.6|3
1645714480000|2022-02-24 14:54:40|7238.1|7232.1|7233.6|7227.6|7238.1|7232.1|7228.6|7222.6|55
1645714490000|2022-02-24 14:54:50|7234.1|7228.1|7230.6|7224.6|7234.1|7228.1|7229.1|7223.1|10
1645714500000|2022-02-24 14:55:00|7229.1|7223.1|7231.1|7225.1|7238.6|7232.6|7228.6|7222.6|88
1645714510000|2022-02-24 14:55:10|7231.6|7225.6|7226.1|7220.1|7231.6|7225.6|7225.6|7219.6|61
1645714520000|2022-02-24 14:55:20|7225.6|7219.6|7238.6|7232.6|7238.6|7232.6|7223.1|7217.1|41
1645714530000|2022-02-24 14:55:30|7241.1|7235.1|7239.6|7233.6|7241.6|7235.6|7239.6|7233.6|15
1645714540000|2022-02-24 14:55:40|7238.6|7232.6|7239.6|7233.6|7245.6|7239.6|7237.6|7231.6|15
1645714550000|2022-02-24 14:55:50|7239.1|7233.1|7231.6|7225.6|7239.6|7233.6|7231.6|7225.6|18
1645714560000|2022-02-24 14:56:00|7230.6|7224.6|7233.1|7227.1|7235.1|7229.1|7227.1|7221.1|12
1645714570000|2022-02-24 14:56:10|7233.6|7227.6|7225.6|7219.6|7233.6|7227.6|7219.6|7213.6|12
1645714580000|2022-02-24 14:56:20|7226.1|7220.1|7231.6|7225.6|7231.6|7225.6|7222.6|7216.6|20
1645714590000|2022-02-24 14:56:30|7232.1|7226.1|7237.6|7231.6|7238.1|7232.1|7230.6|7224.6|25
1645714600000|2022-02-24 14:56:40|7238.6|7232.6|7237.1|7231.1|7240.1|7234.1|7237.1|7231.1|18
1645714610000|2022-02-24 14:56:50|7238.1|7232.1|7235.1|7229.1|7239.1|7233.1|7234.6|7228.6|28
1645714620000|2022-02-24 14:57:00|7236.6|7230.6|7237.6|7231.6|7239.6|7233.6|7233.6|7227.6|72
1645714630000|2022-02-24 14:57:10|7238.6|7232.6|7233.6|7227.6|7239.1|7233.1|7233.6|7227.6|16
1645714640000|2022-02-24 14:57:20|7234.1|7228.1|7233.1|7227.1|7235.6|7229.6|7228.6|7222.6|19
1645714650000|2022-02-24 14:57:30|7237.1|7231.1|7244.1|7238.1|7247.1|7241.1|7237.1|7231.1|36
1645714660000|2022-02-24 14:57:40|7245.1|7239.1|7249.6|7243.6|7249.6|7243.6|7244.6|7238.6|36
1645714670000|2022-02-24 14:57:50|7249.1|7243.1|7252.1|7246.1|7252.1|7246.1|7248.6|7242.6|27
1645714680000|2022-02-24 14:58:00|7253.6|7247.6|7250.1|7244.1|7256.1|7250.1|7250.1|7244.1|43
1645714690000|2022-02-24 14:58:10|7249.6|7243.6|7254.1|7248.1|7254.1|7248.1|7249.6|7243.6|15
1645714700000|2022-02-24 14:58:20|7253.1|7247.1|7254.1|7248.1|7256.1|7250.1|7252.1|7246.1|13
1645714710000|2022-02-24 14:58:30|7253.1|7247.1|7250.6|7244.6|7257.1|7251.1|7250.6|7244.6|17
1645714720000|2022-02-24 14:58:40|7250.1|7244.1|7250.1|7244.1|7251.6|7245.6|7247.1|7241.1|30
1645714730000|2022-02-24 14:58:50|7249.6|7243.6|7248.6|7242.6|7249.6|7243.6|7245.6|7239.6|19
1645714740000|2022-02-24 14:59:00|7249.1|7243.1|7258.6|7252.6|7259.1|7253.1|7249.1|7243.1|27
1645714750000|2022-02-24 14:59:10|7258.1|7252.1|7258.6|7252.6|7259.1|7253.1|7256.1|7250.1|4
1645714760000|2022-02-24 14:59:20|7260.6|7254.6|7261.6|7255.6|7261.6|7255.6|7260.6|7254.6|34
1645714770000|2022-02-24 14:59:30|7264.1|7258.1|7266.6|7260.6|7266.6|7260.6|7264.1|7258.1|17
1645714780000|2022-02-24 14:59:40|7270.6|7264.6|7275.6|7269.6|7276.1|7270.1|7267.1|7261.1|37
1645714790000|2022-02-24 14:59:50|7274.6|7268.6|7280.1|7270.1|7280.1|7272.6|7273.6|7267.6|138
1645714800000|2022-02-24 15:00:00|7281.6|7275.6|7279.6|7269.6|7281.6|7275.6|7279.6|7269.6|29
1645714810000|2022-02-24 15:00:10|7278.1|7272.1|7275.6|7269.6|7278.1|7272.1|7275.6|7269.6|12
1645714820000|2022-02-24 15:00:20|7278.6|7272.6|7280.1|7274.1|7282.6|7276.6|7277.1|7271.1|71
1645714830000|2022-02-24 15:00:30|7281.6|7275.6|7279.6|7273.6|7282.6|7276.6|7279.6|7273.6|70
1645714840000|2022-02-24 15:00:40|7279.1|7273.1|7283.1|7277.1|7287.1|7281.1|7279.1|7273.1|145
1645714850000|2022-02-24 15:00:50|7282.1|7276.1|7277.1|7271.1|7283.1|7277.1|7272.1|7266.1|11
1645714860000|2022-02-24 15:01:00|7277.6|7271.6|7278.6|7272.6|7282.1|7276.1|7277.1|7271.1|105
1645714870000|2022-02-24 15:01:10|7278.1|7272.1|7280.6|7274.6|7283.1|7277.1|7277.6|7271.6|22
1645714880000|2022-02-24 15:01:20|7279.6|7273.6|7265.6|7259.6|7279.6|7273.6|7264.6|7258.6|34
1645714890000|2022-02-24 15:01:30|7265.1|7259.1|7266.1|7260.1|7266.1|7260.1|7264.1|7258.1|3
1645714900000|2022-02-24 15:01:40|7264.1|7258.1|7272.1|7266.1|7273.1|7267.1|7262.6|7256.6|27
1645714910000|2022-02-24 15:01:50|7272.6|7266.6|7271.6|7265.6|7273.1|7267.1|7271.1|7265.1|3
1645714920000|2022-02-24 15:02:00|7270.6|7264.6|7279.1|7273.1|7279.1|7273.1|7270.6|7264.6|15
1645714930000|2022-02-24 15:02:10|7278.6|7272.6|7286.6|7280.6|7289.6|7283.6|7278.6|7272.6|30
1645714940000|2022-02-24 15:02:20|7285.6|7279.6|7275.6|7269.6|7285.6|7279.6|7275.1|7269.1|11
1645714950000|2022-02-24 15:02:30|7274.6|7268.6|7279.1|7273.1|7279.6|7273.6|7274.6|7268.6|6
1645714960000|2022-02-24 15:02:40|7279.6|7273.6|7282.6|7276.6|7286.1|7280.1|7279.1|7273.1|9
1645714970000|2022-02-24 15:02:50|7282.1|7276.1|7286.6|7280.6|7286.6|7280.6|7282.1|7276.1|11
1645714980000|2022-02-24 15:03:00|7285.6|7279.6|7286.6|7280.6|7287.1|7281.1|7285.1|7279.1|10
1645714990000|2022-02-24 15:03:10|7285.6|7279.6|7291.1|7285.1|7291.1|7285.1|7285.6|7279.6|9
1645715000000|2022-02-24 15:03:20|7298.1|7292.1|7293.6|7287.6|7301.6|7295.6|7293.1|7287.1|40
1645715010000|2022-02-24 15:03:30|7293.1|7287.1|7293.1|7287.1|7296.6|7290.6|7291.1|7285.1|67
1645715020000|2022-02-24 15:03:40|7292.6|7286.6|7293.6|7287.6|7293.6|7287.6|7291.1|7285.1|12
1645715030000|2022-02-24 15:03:50|7292.6|7286.6|7295.1|7289.1|7295.1|7289.1|7291.6|7285.6|23
1645715040000|2022-02-24 15:04:00|7295.6|7289.6|7302.1|7296.1|7304.6|7298.6|7295.6|7289.6|40
1645715050000|2022-02-24 15:04:10|7304.1|7298.1|7302.6|7296.6|7305.1|7299.1|7301.6|7295.6|37
1645715060000|2022-02-24 15:04:20|7304.6|7298.6|7304.6|7298.6|7305.1|7299.1|7304.6|7298.6|9
1645715070000|2022-02-24 15:04:30|7300.1|7294.1|7292.6|7286.6|7300.6|7294.6|7292.1|7286.1|25
1645715080000|2022-02-24 15:04:40|7292.1|7286.1|7292.6|7286.6|7293.1|7287.1|7290.6|7284.6|5
1645715090000|2022-02-24 15:04:50|7290.1|7284.1|7299.1|7293.1|7299.6|7293.6|7290.1|7284.1|25
1645715100000|2022-02-24 15:05:00|7300.1|7294.1|7302.1|7296.1|7302.1|7296.1|7297.6|7291.6|7
1645715110000|2022-02-24 15:05:10|7301.6|7295.6|7304.1|7298.1|7304.1|7298.1|7301.1|7295.1|6
1645715120000|2022-02-24 15:05:20|7303.1|7297.1|7301.6|7295.6|7305.6|7299.6|7301.6|7295.6|14
1645715130000|2022-02-24 15:05:30|7302.1|7296.1|7302.1|7296.1|7304.6|7298.6|7301.6|7295.6|3
1645715140000|2022-02-24 15:05:40|7302.6|7296.6|7303.1|7297.1|7303.1|7297.1|7302.1|7296.1|8
1645715150000|2022-02-24 15:05:50|7302.6|7296.6|7321.6|7315.6|7322.1|7316.1|7302.6|7296.6|18
1645715160000|2022-02-24 15:06:00|7322.1|7316.1|7346.1|7340.1|7346.1|7340.1|7322.1|7316.1|35
1645715170000|2022-02-24 15:06:10|7348.1|7342.1|7349.1|7343.1|7352.6|7346.6|7347.6|7341.6|50
1645715180000|2022-02-24 15:06:20|7350.6|7340.6|7360.6|7354.6|7360.6|7354.6|7345.1|7339.1|49
1645715190000|2022-02-24 15:06:30|7363.6|7357.6|7352.6|7346.6|7363.6|7357.6|7352.1|7346.1|56
1645715200000|2022-02-24 15:06:40|7352.1|7346.1|7355.6|7349.6|7357.6|7351.6|7352.1|7346.1|49
1645715210000|2022-02-24 15:06:50|7355.1|7349.1|7348.6|7342.6|7359.1|7353.1|7347.6|7341.6|25
1645715220000|2022-02-24 15:07:00|7348.1|7342.1|7348.1|7342.1|7349.6|7343.6|7346.6|7340.6|8
1645715230000|2022-02-24 15:07:10|7347.6|7341.6|7353.1|7347.1|7353.1|7347.1|7344.6|7338.6|43
1645715240000|2022-02-24 15:07:20|7352.1|7346.1|7351.6|7345.6|7353.6|7347.6|7349.6|7343.6|9
1645715250000|2022-02-24 15:07:30|7353.6|7347.6|7349.6|7343.6|7358.1|7352.1|7349.6|7343.6|37
1645715260000|2022-02-24 15:07:40|7349.1|7343.1|7338.1|7332.1|7349.6|7343.6|7338.1|7332.1|63
1645715270000|2022-02-24 15:07:50|7336.6|7330.6|7334.1|7328.1|7340.6|7334.6|7334.1|7328.1|44
1645715280000|2022-02-24 15:08:00|7333.6|7327.6|7338.1|7332.1|7340.1|7334.1|7330.6|7324.6|9
1645715290000|2022-02-24 15:08:10|7337.1|7331.1|7331.1|7325.1|7344.6|7338.6|7331.1|7325.1|9
1645715300000|2022-02-24 15:08:20|7331.6|7325.6|7336.1|7330.1|7336.1|7330.1|7330.6|7324.6|23
1645715310000|2022-02-24 15:08:30|7336.6|7330.6|7339.6|7333.6|7342.6|7336.6|7335.6|7329.6|27
1645715320000|2022-02-24 15:08:40|7338.6|7332.6|7336.6|7330.6|7338.6|7332.6|7336.1|7330.1|13
1645715330000|2022-02-24 15:08:50|7336.1|7330.1|7334.1|7328.1|7336.6|7330.6|7331.6|7325.6|56
1645715340000|2022-02-24 15:09:00|7333.6|7327.6|7334.1|7328.1|7334.1|7328.1|7332.1|7326.1|2
1645715350000|2022-02-24 15:09:10|7335.6|7329.6|7333.6|7327.6|7335.6|7329.6|7333.6|7327.6|2
1645715360000|2022-02-24 15:09:20|7334.1|7328.1|7335.1|7329.1|7335.6|7329.6|7332.1|7326.1|9
1645715370000|2022-02-24 15:09:30|7333.1|7327.1|7323.1|7317.1|7334.6|7328.6|7323.1|7317.1|82
1645715380000|2022-02-24 15:09:40|7322.6|7316.6|7324.6|7318.6|7324.6|7318.6|7321.6|7315.6|10
1645715390000|2022-02-24 15:09:50|7325.6|7319.6|7322.6|7316.6|7325.6|7319.6|7322.6|7316.6|3
1645715400000|2022-02-24 15:10:00|7323.1|7317.1|7324.6|7318.6|7325.6|7319.6|7323.1|7317.1|27
1645715410000|2022-02-24 15:10:10|7324.1|7318.1|7339.1|7333.1|7340.1|7334.1|7324.1|7318.1|29
1645715420000|2022-02-24 15:10:20|7338.6|7332.6|7339.1|7333.1|7339.1|7333.1|7337.1|7331.1|6
1645715430000|2022-02-24 15:10:30|7338.1|7332.1|7339.1|7333.1|7339.1|7333.1|7338.1|7332.1|6
1645715440000|2022-02-24 15:10:40|7345.6|7339.6|7348.6|7342.6|7351.6|7345.6|7345.6|7339.6|29
1645715450000|2022-02-24 15:10:50|7349.1|7343.1|7349.1|7343.1|7349.1|7343.1|7347.1|7341.1|3
1645715460000|2022-02-24 15:11:00|7347.6|7341.6|7348.1|7342.1|7349.1|7343.1|7346.6|7340.6|19
1645715470000|2022-02-24 15:11:10|7347.6|7341.6|7346.6|7340.6|7348.1|7342.1|7341.6|7335.6|65
1645715480000|2022-02-24 15:11:20|7347.6|7341.6|7355.6|7349.6|7355.6|7349.6|7347.6|7341.6|29
1645715490000|2022-02-24 15:11:30|7361.1|7355.1|7358.1|7352.1|7362.1|7356.1|7354.6|7348.6|28
1645715500000|2022-02-24 15:11:40|7362.1|7356.1|7365.1|7359.1|7365.6|7359.6|7360.1|7354.1|111
1645715510000|2022-02-24 15:11:50|7361.1|7355.1|7366.6|7360.6|7368.6|7362.6|7361.1|7355.1|16
1645715520000|2022-02-24 15:12:00|7366.1|7360.1|7368.6|7362.6|7369.6|7363.6|7365.1|7359.1|17
1645715530000|2022-02-24 15:12:10|7366.6|7360.6|7366.1|7360.1|7366.6|7360.6|7364.1|7358.1|10
1645715540000|2022-02-24 15:12:20|7365.6|7359.6|7363.6|7357.6|7365.6|7359.6|7363.6|7357.6|13
1645715550000|2022-02-24 15:12:30|7364.6|7358.6|7365.1|7359.1|7365.6|7359.6|7363.1|7357.1|11
1645715560000|2022-02-24 15:12:40|7364.6|7358.6|7363.6|7357.6|7365.6|7359.6|7363.1|7357.1|6
1645715570000|2022-02-24 15:12:50|7363.1|7357.1|7364.1|7358.1|7364.1|7358.1|7363.1|7357.1|13
1645715580000|2022-02-24 15:13:00|7363.6|7357.6|7363.6|7357.6|7364.1|7358.1|7363.1|7357.1|18
1645715590000|2022-02-24 15:13:10|7362.6|7356.6|7363.1|7357.1|7363.6|7357.6|7362.6|7356.6|13
1645715600000|2022-02-24 15:13:20|7363.6|7357.6|7364.1|7358.1|7364.1|7358.1|7362.6|7356.6|2
1645715610000|2022-02-24 15:13:30|7362.6|7356.6|7364.1|7358.1|7365.6|7359.6|7362.1|7356.1|35
1645715620000|2022-02-24 15:13:40|7362.6|7356.6|7363.1|7357.1|7366.1|7360.1|7361.1|7355.1|31
1645715630000|2022-02-24 15:13:50|7361.1|7355.1|7363.1|7357.1|7363.1|7357.1|7361.1|7355.1|16
1645715640000|2022-02-24 15:14:00|7362.6|7356.6|7364.6|7358.6|7364.6|7358.6|7362.6|7356.6|17
1645715650000|2022-02-24 15:14:10|7365.1|7359.1|7365.1|7359.1|7366.1|7360.1|7364.6|7358.6|12
1645715660000|2022-02-24 15:14:20|7364.6|7358.6|7365.1|7359.1|7365.1|7359.1|7362.1|7356.1|20
1645715670000|2022-02-24 15:14:30|7364.1|7358.1|7365.6|7359.6|7365.6|7359.6|7363.1|7357.1|10
1645715680000|2022-02-24 15:14:40|7366.1|7360.1|7364.1|7358.1|7367.6|7361.6|7364.1|7358.1|14
1645715690000|2022-02-24 15:14:50|7363.6|7357.6|7362.1|7356.1|7363.6|7357.6|7359.6|7353.6|26
1645715700000|2022-02-24 15:15:00|7363.6|7357.6|7356.6|7350.6|7363.6|7357.6|7356.1|7350.1|51
1645715710000|2022-02-24 15:15:10|7356.1|7350.1|7351.6|7345.6|7356.1|7350.1|7348.6|7342.6|25
1645715720000|2022-02-24 15:15:20|7352.1|7346.1|7352.1|7346.1|7354.1|7348.1|7350.1|7344.1|31
1645715730000|2022-02-24 15:15:30|7350.6|7344.6|7351.1|7345.1|7353.6|7347.6|7350.6|7344.6|12
1645715740000|2022-02-24 15:15:40|7352.6|7346.6|7347.1|7341.1|7352.6|7346.6|7346.6|7340.6|16
1645715750000|2022-02-24 15:15:50|7347.6|7341.6|7343.6|7337.6|7347.6|7341.6|7341.1|7335.1|42
1645715760000|2022-02-24 15:16:00|7344.1|7338.1|7356.6|7350.6|7356.6|7350.6|7343.6|7337.6|59
1645715770000|2022-02-24 15:16:10|7358.1|7352.1|7351.1|7345.1|7359.1|7353.1|7350.1|7344.1|27
1645715780000|2022-02-24 15:16:20|7345.1|7339.1|7346.1|7340.1|7346.1|7340.1|7345.1|7339.1|28
1645715790000|2022-02-24 15:16:30|7344.6|7338.6|7344.6|7338.6|7345.1|7339.1|7344.1|7338.1|33
1645715800000|2022-02-24 15:16:40|7345.1|7339.1|7348.1|7342.1|7348.6|7342.6|7344.6|7338.6|5
1645715810000|2022-02-24 15:16:50|7347.6|7341.6|7348.6|7342.6|7349.1|7343.1|7345.6|7339.6|8
1645715820000|2022-02-24 15:17:00|7349.1|7343.1|7350.1|7344.1|7351.1|7345.1|7348.1|7342.1|4
1645715830000|2022-02-24 15:17:10|7350.6|7344.6|7350.1|7344.1|7350.6|7344.6|7349.6|7343.6|4
1645715840000|2022-02-24 15:17:20|7350.6|7344.6|7350.1|7344.1|7350.6|7344.6|7349.6|7343.6|15
1645715850000|2022-02-24 15:17:30|7349.6|7343.6|7351.1|7345.1|7351.6|7345.6|7348.1|7342.1|13
1645715860000|2022-02-24 15:17:40|7350.6|7344.6|7353.1|7347.1|7353.6|7347.6|7350.6|7344.6|44
1645715870000|2022-02-24 15:17:50|7354.6|7348.6|7344.6|7338.6|7356.1|7350.1|7344.6|7338.6|57
1645715880000|2022-02-24 15:18:00|7344.1|7338.1|7341.1|7335.1|7344.1|7338.1|7340.6|7334.6|73
1645715890000|2022-02-24 15:18:10|7341.6|7335.6|7335.1|7329.1|7342.1|7336.1|7335.1|7329.1|21
1645715900000|2022-02-24 15:18:20|7332.6|7326.6|7334.6|7328.6|7336.1|7330.1|7332.6|7326.6|174
1645715910000|2022-02-24 15:18:30|7334.1|7328.1|7332.6|7326.6|7334.1|7328.1|7332.6|7326.6|16
1645715920000|2022-02-24 15:18:40|7333.1|7327.1|7332.6|7326.6|7334.6|7328.6|7332.1|7326.1|68
1645715930000|2022-02-24 15:18:50|7333.1|7327.1|7335.1|7329.1|7335.1|7329.1|7331.6|7325.6|10
1645715940000|2022-02-24 15:19:00|7336.6|7330.6|7335.1|7329.1|7336.6|7330.6|7334.1|7328.1|31
1645715950000|2022-02-24 15:19:10|7334.6|7328.6|7333.6|7327.6|7337.1|7331.1|7333.1|7327.1|19
1645715960000|2022-02-24 15:19:20|7334.6|7328.6|7329.6|7323.6|7334.6|7328.6|7329.6|7323.6|26
1645715970000|2022-02-24 15:19:30|7330.1|7324.1|7332.6|7326.6|7332.6|7326.6|7329.6|7323.6|25
1645715980000|2022-02-24 15:19:40|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|7332.1|7326.1|4
1645715990000|2022-02-24 15:19:50|7333.1|7327.1|7333.6|7327.6|7333.6|7327.6|7333.1|7327.1|3
1645716000000|2022-02-24 15:20:00|7336.1|7330.1|7336.1|7330.1|7336.1|7330.1|7335.1|7329.1|21
1645716010000|2022-02-24 15:20:10|7335.6|7329.6|7329.1|7323.1|7336.6|7330.6|7329.1|7323.1|20
1645716020000|2022-02-24 15:20:20|7325.6|7319.6|7319.1|7313.1|7325.6|7319.6|7317.1|7311.1|51
1645716030000|2022-02-24 15:20:30|7320.6|7314.6|7317.6|7311.6|7322.1|7316.1|7315.6|7309.6|28
1645716040000|2022-02-24 15:20:40|7318.1|7312.1|7323.1|7317.1|7323.6|7317.6|7316.1|7310.1|9
1645716050000|2022-02-24 15:20:50|7324.1|7318.1|7330.6|7324.6|7332.1|7326.1|7324.1|7318.1|10
1645716060000|2022-02-24 15:21:00|7333.6|7327.6|7337.6|7331.6|7338.6|7332.6|7332.6|7326.6|16
1645716070000|2022-02-24 15:21:10|7338.1|7332.1|7346.1|7340.1|7347.1|7341.1|7338.1|7332.1|6
1645716080000|2022-02-24 15:21:20|7340.6|7334.6|7339.6|7333.6|7340.6|7334.6|7338.6|7332.6|9
1645716090000|2022-02-24 15:21:30|7338.6|7332.6|7337.1|7331.1|7338.6|7332.6|7337.1|7331.1|5
1645716100000|2022-02-24 15:21:40|7337.6|7331.6|7342.6|7336.6|7342.6|7336.6|7337.6|7331.6|3
1645716110000|2022-02-24 15:21:50|7342.1|7336.1|7338.6|7332.6|7342.1|7336.1|7338.1|7332.1|9
1645716120000|2022-02-24 15:22:00|7338.1|7332.1|7345.1|7339.1|7345.1|7339.1|7338.1|7332.1|9
1645716130000|2022-02-24 15:22:10|7344.6|7338.6|7350.6|7344.6|7350.6|7344.6|7343.1|7337.1|17
1645716140000|2022-02-24 15:22:20|7350.1|7344.1|7344.6|7338.6|7350.1|7344.1|7344.6|7338.6|18
1645716150000|2022-02-24 15:22:30|7348.1|7342.1|7352.1|7346.1|7353.1|7347.1|7345.6|7339.6|31
1645716160000|2022-02-24 15:22:40|7351.6|7345.6|7355.6|7349.6|7355.6|7349.6|7351.6|7345.6|3
1645716170000|2022-02-24 15:22:50|7355.1|7349.1|7350.6|7344.6|7355.6|7349.6|7350.1|7344.1|5
1645716180000|2022-02-24 15:23:00|7348.1|7342.1|7338.1|7332.1|7348.6|7342.6|7338.1|7332.1|26
1645716190000|2022-02-24 15:23:10|7336.1|7330.1|7331.6|7325.6|7337.1|7331.1|7331.1|7325.1|13
1645716200000|2022-02-24 15:23:20|7332.6|7326.6|7332.1|7326.1|7332.6|7326.6|7332.1|7326.1|3
1645716210000|2022-02-24 15:23:30|7331.6|7325.6|7330.6|7324.6|7333.1|7327.1|7330.1|7324.1|10
1645716220000|2022-02-24 15:23:40|7330.1|7324.1|7324.1|7318.1|7330.6|7324.6|7319.1|7313.1|28
1645716230000|2022-02-24 15:23:50|7323.6|7317.6|7326.6|7320.6|7329.1|7323.1|7322.6|7316.6|12
1645716240000|2022-02-24 15:24:00|7324.1|7318.1|7325.6|7319.6|7325.6|7319.6|7324.1|7318.1|3
1645716250000|2022-02-24 15:24:10|7324.1|7318.1|7320.6|7314.6|7326.6|7320.6|7320.6|7314.6|17
1645716260000|2022-02-24 15:24:20|7321.1|7315.1|7322.6|7316.6|7322.6|7316.6|7320.6|7314.6|24
1645716270000|2022-02-24 15:24:30|7326.1|7320.1|7325.1|7319.1|7326.1|7320.1|7325.1|7319.1|6
1645716280000|2022-02-24 15:24:40|||||||||3
1645716290000|2022-02-24 15:24:50|7325.6|7319.6|7325.6|7319.6|7325.6|7319.6|7325.6|7319.6|1
1645716300000|2022-02-24 15:25:00|7325.1|7319.1|7324.1|7318.1|7325.1|7319.1|7322.6|7316.6|7
1645716310000|2022-02-24 15:25:10|7323.6|7317.6|7323.6|7317.6|7325.6|7319.6|7319.6|7313.6|33
1645716320000|2022-02-24 15:25:20|7322.6|7316.6|7314.1|7308.1|7323.6|7317.6|7314.1|7308.1|7
1645716330000|2022-02-24 15:25:30|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|7311.1|7305.1|8
1645716340000|2022-02-24 15:25:40|7314.1|7308.1|7311.6|7305.6|7314.1|7308.1|7311.1|7305.1|6
1645716350000|2022-02-24 15:25:50|7312.1|7306.1|7310.6|7304.6|7313.1|7307.1|7310.6|7304.6|3
1645716360000|2022-02-24 15:26:00|7311.1|7305.1|7312.1|7306.1|7314.6|7308.6|7310.6|7304.6|6
1645716370000|2022-02-24 15:26:10|7311.1|7305.1|7310.1|7304.1|7312.6|7306.6|7309.6|7303.6|8
1645716380000|2022-02-24 15:26:20|7310.6|7304.6|7312.6|7306.6|7313.6|7307.6|7310.6|7304.6|7
1645716390000|2022-02-24 15:26:30|7312.1|7306.1|7313.6|7307.6|7313.6|7307.6|7311.1|7305.1|16
1645716400000|2022-02-24 15:26:40|7314.1|7308.1|7315.6|7309.6|7315.6|7309.6|7314.1|7308.1|7
1645716410000|2022-02-24 15:26:50|7315.1|7309.1|7317.6|7311.6|7318.6|7312.6|7315.1|7309.1|14
1645716420000|2022-02-24 15:27:00|7318.1|7312.1|7319.1|7313.1|7319.1|7313.1|7317.6|7311.6|14
1645716430000|2022-02-24 15:27:10|7319.6|7313.6|7324.1|7318.1|7324.1|7318.1|7318.1|7312.1|7
1645716440000|2022-02-24 15:27:20|7323.1|7317.1|7318.6|7312.6|7324.1|7318.1|7318.6|7312.6|11
1645716450000|2022-02-24 15:27:30|7318.1|7312.1|7318.6|7312.6|7318.6|7312.6|7318.1|7312.1|2
1645716460000|2022-02-24 15:27:40|7318.1|7312.1|7318.1|7312.1|7318.6|7312.6|7318.1|7312.1|3
1645716470000|2022-02-24 15:27:50|7319.1|7313.1|7318.6|7312.6|7322.1|7316.1|7318.6|7312.6|8
1645716480000|2022-02-24 15:28:00|7319.1|7313.1|7317.1|7311.1|7321.6|7315.6|7317.1|7311.1|6
1645716490000|2022-02-24 15:28:10|7315.6|7309.6|7301.6|7295.6|7316.6|7310.6|7301.1|7295.1|10
1645716500000|2022-02-24 15:28:20|7303.1|7297.1|7300.6|7294.6|7304.6|7298.6|7300.1|7294.1|26
1645716510000|2022-02-24 15:28:30|7301.1|7295.1|7303.6|7297.6|7305.1|7299.1|7298.6|7292.6|50
1645716520000|2022-02-24 15:28:40|7303.1|7297.1|7313.6|7307.6|7313.6|7307.6|7303.1|7297.1|12
1645716530000|2022-02-24 15:28:50|7314.1|7308.1|7306.1|7300.1|7314.1|7308.1|7305.1|7299.1|19
1645716540000|2022-02-24 15:29:00|7307.1|7301.1|7311.6|7305.6|7312.1|7306.1|7307.1|7301.1|16
1645716550000|2022-02-24 15:29:10|7312.6|7306.6|7317.1|7311.1|7317.1|7311.1|7312.6|7306.6|14
1645716560000|2022-02-24 15:29:20|7315.6|7309.6|7312.1|7306.1|7315.6|7309.6|7311.6|7305.6|7
1645716570000|2022-02-24 15:29:30|7311.6|7305.6|7309.6|7303.6|7312.6|7306.6|7309.6|7303.6|7
1645716580000|2022-02-24 15:29:40|7310.6|7304.6|7307.6|7301.6|7310.6|7304.6|7305.6|7299.6|4
1645716590000|2022-02-24 15:29:50|7309.1|7303.1|7307.6|7301.6|7309.6|7303.6|7305.6|7299.6|6
1645716600000|2022-02-24 15:30:00|7307.1|7301.1|7311.1|7305.1|7314.1|7308.1|7307.1|7301.1|6
1645716610000|2022-02-24 15:30:10|7311.6|7305.6|7309.1|7303.1|7311.6|7305.6|7307.6|7301.6|70
1645716620000|2022-02-24 15:30:20|7309.6|7303.6|7316.6|7310.6|7316.6|7310.6|7309.6|7303.6|11
1645716630000|2022-02-24 15:30:30|7317.1|7311.1|7316.6|7310.6|7320.6|7314.6|7316.6|7310.6|16
1645716640000|2022-02-24 15:30:40|7317.6|7311.6|7312.6|7306.6|7320.1|7314.1|7312.6|7306.6|6
1645716650000|2022-02-24 15:30:50|7313.6|7307.6|7317.6|7311.6|7319.1|7313.1|7312.6|7306.6|8
1645716660000|2022-02-24 15:31:00|7317.1|7311.1|7318.1|7312.1|7319.1|7313.1|7316.6|7310.6|8
1645716670000|2022-02-24 15:31:10|7318.6|7312.6|7324.1|7318.1|7324.1|7318.1|7317.6|7311.6|12
1645716680000|2022-02-24 15:31:20|7325.1|7319.1|7324.6|7318.6|7329.1|7323.1|7323.1|7317.1|86
1645716690000|2022-02-24 15:31:30|7325.1|7319.1|7326.1|7320.1|7326.1|7320.1|7325.1|7319.1|5
1645716700000|2022-02-24 15:31:40|7327.6|7321.6|7328.6|7322.6|7328.6|7322.6|7327.6|7321.6|9
1645716710000|2022-02-24 15:31:50|7325.1|7319.1|7330.6|7324.6|7330.6|7324.6|7325.1|7319.1|10
1645716720000|2022-02-24 15:32:00|7331.6|7325.6|7332.1|7326.1|7334.1|7328.1|7331.6|7325.6|6
1645716730000|2022-02-24 15:32:10|7331.6|7325.6|7333.1|7327.1|7333.6|7327.6|7328.6|7322.6|6
1645716740000|2022-02-24 15:32:20|7332.6|7326.6|7332.1|7326.1|7332.6|7326.6|7331.1|7325.1|8
1645716750000|2022-02-24 15:32:30|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|7333.1|7327.1|5
1645716760000|2022-02-24 15:32:40|7333.1|7327.1|7329.1|7323.1|7333.1|7327.1|7327.6|7321.6|15
1645716770000|2022-02-24 15:32:50|7329.6|7323.6|7331.6|7325.6|7332.1|7326.1|7328.6|7322.6|5
1645716780000|2022-02-24 15:33:00|7332.1|7326.1|7331.6|7325.6|7332.1|7326.1|7329.6|7323.6|6
1645716790000|2022-02-24 15:33:10|7331.1|7325.1|7333.1|7327.1|7333.1|7327.1|7331.1|7325.1|7
1645716800000|2022-02-24 15:33:20|7334.6|7328.6|7330.6|7324.6|7334.6|7328.6|7330.6|7324.6|31
1645716810000|2022-02-24 15:33:30|7332.1|7326.1|7344.1|7338.1|7344.1|7338.1|7332.1|7326.1|13
1645716820000|2022-02-24 15:33:40|7342.1|7336.1|7337.6|7331.6|7342.1|7336.1|7336.6|7330.6|22
1645716830000|2022-02-24 15:33:50|7338.1|7332.1|7339.6|7333.6|7339.6|7333.6|7338.1|7332.1|8
1645716840000|2022-02-24 15:34:00|7340.1|7334.1|7341.1|7335.1|7341.1|7335.1|7339.1|7333.1|15
1645716850000|2022-02-24 15:34:10|7340.1|7334.1|7336.6|7330.6|7340.1|7334.1|7336.1|7330.1|48
1645716860000|2022-02-24 15:34:20|7337.6|7331.6|7339.1|7333.1|7339.1|7333.1|7337.6|7331.6|5
1645716870000|2022-02-24 15:34:30|7337.6|7331.6|7338.1|7332.1|7338.6|7332.6|7337.6|7331.6|1
1645716880000|2022-02-24 15:34:40|7339.1|7333.1|7338.1|7332.1|7339.1|7333.1|7338.1|7332.1|8
1645716890000|2022-02-24 15:34:50|7336.1|7330.1|7337.1|7331.1|7337.1|7331.1|7335.6|7329.6|18
1645716900000|2022-02-24 15:35:00|7337.6|7331.6|7339.1|7333.1|7339.1|7333.1|7337.6|7331.6|10
1645716910000|2022-02-24 15:35:10|7336.6|7330.6|7339.1|7333.1|7339.1|7333.1|7336.6|7330.6|8
1645716920000|2022-02-24 15:35:20|7340.1|7334.1|7339.6|7333.6|7340.1|7334.1|7339.6|7333.6|10
1645716930000|2022-02-24 15:35:30|7339.1|7333.1|7336.1|7330.1|7339.1|7333.1|7334.1|7328.1|30
1645716940000|2022-02-24 15:35:40|7334.6|7328.6|7332.1|7326.1|7334.6|7328.6|7330.6|7324.6|9
1645716950000|2022-02-24 15:35:50|7331.6|7325.6|7338.1|7332.1|7339.1|7333.1|7331.6|7325.6|7
1645716960000|2022-02-24 15:36:00|7337.6|7331.6|7338.1|7332.1|7338.6|7332.6|7336.1|7330.1|108
1645716970000|2022-02-24 15:36:10|7337.6|7331.6|7340.6|7334.6|7343.6|7337.6|7337.6|7331.6|12
1645716980000|2022-02-24 15:36:20|7339.1|7333.1|7343.6|7337.6|7345.1|7339.1|7335.6|7329.6|15
1645716990000|2022-02-24 15:36:30|7345.1|7339.1|7356.1|7350.1|7357.6|7351.6|7345.1|7339.1|32
1645717000000|2022-02-24 15:36:40|7360.1|7354.1|7358.6|7352.6|7360.1|7354.1|7358.6|7352.6|5
1645717010000|2022-02-24 15:36:50|7358.1|7352.1|7363.6|7357.6|7363.6|7357.6|7356.6|7350.6|46
1645717020000|2022-02-24 15:37:00|7360.6|7354.6|7361.6|7355.6|7366.1|7360.1|7360.6|7354.6|33
1645717030000|2022-02-24 15:37:10|7362.1|7356.1|7355.1|7349.1|7362.1|7356.1|7355.1|7349.1|11
1645717040000|2022-02-24 15:37:20|7355.6|7349.6|7355.6|7349.6|7359.6|7353.6|7355.6|7349.6|12
1645717050000|2022-02-24 15:37:30|7354.1|7348.1|7351.6|7345.6|7355.6|7349.6|7351.6|7345.6|30
1645717060000|2022-02-24 15:37:40|7351.1|7345.1|7352.6|7346.6|7353.1|7347.1|7351.1|7345.1|5
1645717070000|2022-02-24 15:37:50|7353.1|7347.1|7357.1|7351.1|7357.6|7351.6|7350.6|7344.6|20
1645717080000|2022-02-24 15:38:00|7356.6|7350.6|7355.6|7349.6|7357.6|7351.6|7355.6|7349.6|10
1645717090000|2022-02-24 15:38:10|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|8
1645717100000|2022-02-24 15:38:20|7355.6|7349.6|7357.1|7351.1|7357.1|7351.1|7355.1|7349.1|8
1645717110000|2022-02-24 15:38:30|7356.6|7350.6|7355.1|7349.1|7356.6|7350.6|7352.6|7346.6|23
1645717120000|2022-02-24 15:38:40|7361.1|7355.1|7371.1|7365.1|7371.1|7365.1|7361.1|7355.1|23
1645717130000|2022-02-24 15:38:50|7370.6|7364.6|7362.1|7356.1|7371.6|7365.6|7362.1|7356.1|21
1645717140000|2022-02-24 15:39:00|7361.6|7355.6|7350.6|7344.6|7361.6|7355.6|7350.6|7344.6|16
1645717150000|2022-02-24 15:39:10|7349.6|7343.6|7349.1|7343.1|7349.6|7343.6|7348.1|7342.1|11
1645717160000|2022-02-24 15:39:20|7350.6|7344.6|7348.1|7342.1|7352.1|7346.1|7348.1|7342.1|10
1645717170000|2022-02-24 15:39:30|7349.1|7343.1|7347.1|7341.1|7349.1|7343.1|7345.6|7339.6|8
1645717180000|2022-02-24 15:39:40|7348.6|7342.6|7349.6|7343.6|7349.6|7343.6|7348.6|7342.6|3
1645717190000|2022-02-24 15:39:50|7350.1|7344.1|7347.6|7341.6|7351.6|7345.6|7346.6|7340.6|19
1645717200000|2022-02-24 15:40:00|7346.6|7340.6|7344.6|7338.6|7348.6|7342.6|7344.6|7338.6|9
1645717210000|2022-02-24 15:40:10|7345.1|7339.1|7348.6|7342.6|7349.6|7343.6|7345.1|7339.1|8
1645717220000|2022-02-24 15:40:20|7349.1|7343.1|7346.1|7340.1|7349.1|7343.1|7345.1|7339.1|17
1645717230000|2022-02-24 15:40:30|7346.6|7340.6|7347.6|7341.6|7349.6|7343.6|7346.6|7340.6|17
1645717240000|2022-02-24 15:40:40|7348.1|7342.1|7345.6|7339.6|7348.1|7342.1|7344.6|7338.6|18
1645717250000|2022-02-24 15:40:50|7345.1|7339.1|7342.1|7336.1|7345.1|7339.1|7341.6|7335.6|17
1645717260000|2022-02-24 15:41:00|7341.6|7335.6|7336.1|7330.1|7346.1|7340.1|7336.1|7330.1|23
1645717270000|2022-02-24 15:41:10|7336.6|7330.6|7339.1|7333.1|7339.6|7333.6|7334.1|7328.1|26
1645717280000|2022-02-24 15:41:20|7339.6|7333.6|7341.6|7335.6|7341.6|7335.6|7339.6|7333.6|10
1645717290000|2022-02-24 15:41:30|7340.1|7334.1|7344.6|7338.6|7344.6|7338.6|7340.1|7334.1|63
1645717300000|2022-02-24 15:41:40|7343.6|7337.6|7346.6|7340.6|7346.6|7340.6|7343.1|7337.1|9
1645717310000|2022-02-24 15:41:50|7347.1|7341.1|7356.6|7350.6|7356.6|7350.6|7347.1|7341.1|17
1645717320000|2022-02-24 15:42:00|7357.1|7351.1|7357.6|7351.6|7358.1|7352.1|7356.1|7350.1|27
1645717330000|2022-02-24 15:42:10|7358.1|7352.1|7364.6|7358.6|7364.6|7358.6|7358.1|7352.1|78
1645717340000|2022-02-24 15:42:20|7364.1|7358.1|7365.1|7359.1|7365.1|7359.1|7362.1|7356.1|23
1645717350000|2022-02-24 15:42:30|7366.1|7360.1|7364.6|7358.6|7366.1|7360.1|7359.6|7353.6|18
1645717360000|2022-02-24 15:42:40|7364.1|7358.1|7357.1|7351.1|7364.6|7358.6|7357.1|7351.1|56
1645717370000|2022-02-24 15:42:50|7357.6|7351.6|7357.6|7351.6|7358.6|7352.6|7356.6|7350.6|16
1645717380000|2022-02-24 15:43:00|7357.1|7351.1|7352.6|7346.6|7357.1|7351.1|7352.6|7346.6|22
1645717390000|2022-02-24 15:43:10|7354.6|7348.6|7354.1|7348.1|7354.6|7348.6|7354.1|7348.1|9
1645717400000|2022-02-24 15:43:20|7352.6|7346.6|7348.6|7342.6|7352.6|7346.6|7347.6|7341.6|36
1645717410000|2022-02-24 15:43:30|7350.6|7344.6|7346.6|7340.6|7350.6|7344.6|7345.1|7339.1|12
1645717420000|2022-02-24 15:43:40|7346.1|7340.1|7346.1|7340.1|7349.1|7343.1|7344.6|7338.6|10
1645717430000|2022-02-24 15:43:50|7345.6|7339.6|7344.6|7338.6|7346.1|7340.1|7344.6|7338.6|0
1645717440000|2022-02-24 15:44:00|7345.1|7339.1|7339.1|7333.1|7345.1|7339.1|7339.1|7333.1|8
1645717450000|2022-02-24 15:44:10|7339.6|7333.6|7341.6|7335.6|7341.6|7335.6|7339.6|7333.6|5
1645717460000|2022-02-24 15:44:20|7351.1|7336.1|7344.6|7338.6|7351.1|7343.6|7344.6|7336.1|62
1645717470000|2022-02-24 15:44:30|7344.1|7338.1|7348.1|7342.1|7349.1|7343.1|7344.1|7338.1|10
1645717480000|2022-02-24 15:44:40|7346.6|7340.6|7345.6|7339.6|7347.6|7341.6|7345.6|7339.6|6
1645717490000|2022-02-24 15:44:50|7345.1|7339.1|7346.1|7340.1|7346.1|7340.1|7344.6|7338.6|5
1645717500000|2022-02-24 15:45:00|7347.1|7341.1|7343.6|7337.6|7347.1|7341.1|7342.1|7336.1|9
1645717510000|2022-02-24 15:45:10|7344.1|7338.1|7337.6|7331.6|7344.1|7338.1|7337.6|7331.6|46
1645717520000|2022-02-24 15:45:20|7339.6|7333.6|7335.1|7329.1|7340.6|7334.6|7334.1|7328.1|7
1645717530000|2022-02-24 15:45:30|7336.1|7330.1|7339.1|7333.1|7340.6|7334.6|7336.1|7330.1|18
1645717540000|2022-02-24 15:45:40|7339.6|7333.6|7344.1|7338.1|7344.1|7338.1|7338.1|7332.1|7
1645717550000|2022-02-24 15:45:50|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|7345.6|7339.6|8
1645717560000|2022-02-24 15:46:00|7347.1|7341.1|7351.6|7345.6|7351.6|7345.6|7347.1|7341.1|4
1645717570000|2022-02-24 15:46:10|7351.1|7345.1|7354.1|7348.1|7354.1|7348.1|7351.1|7345.1|2
1645717580000|2022-02-24 15:46:20|7355.1|7349.1|7354.1|7348.1|7355.1|7349.1|7351.1|7345.1|23
1645717590000|2022-02-24 15:46:30|7353.6|7347.6|7351.6|7345.6|7354.1|7348.1|7351.1|7345.1|3
1645717600000|2022-02-24 15:46:40|7352.1|7346.1|7355.1|7349.1|7355.1|7349.1|7352.1|7346.1|18
1645717610000|2022-02-24 15:46:50|7355.6|7349.6|7357.1|7351.1|7357.6|7351.6|7354.6|7348.6|14
1645717620000|2022-02-24 15:47:00|7355.6|7349.6|7353.1|7347.1|7355.6|7349.6|7353.1|7347.1|4
1645717630000|2022-02-24 15:47:10|7353.6|7347.6|7354.1|7348.1|7354.6|7348.6|7353.6|7347.6|1
1645717640000|2022-02-24 15:47:20|7353.6|7347.6|7350.6|7344.6|7353.6|7347.6|7349.1|7343.1|21
1645717650000|2022-02-24 15:47:30|7352.1|7346.1|7351.6|7345.6|7352.1|7346.1|7349.1|7343.1|25
1645717660000|2022-02-24 15:47:40|7351.1|7345.1|7349.6|7343.6|7351.1|7345.1|7349.1|7343.1|2
1645717670000|2022-02-24 15:47:50|7351.1|7345.1|7350.6|7344.6|7351.1|7345.1|7350.1|7344.1|2
1645717680000|2022-02-24 15:48:00|7351.1|7345.1|7347.6|7341.6|7351.1|7345.1|7347.6|7341.6|3
1645717690000|2022-02-24 15:48:10|7347.1|7341.1|7345.6|7339.6|7347.1|7341.1|7345.6|7339.6|7
1645717700000|2022-02-24 15:48:20|7345.1|7339.1|7343.1|7337.1|7345.1|7339.1|7341.1|7335.1|23
1645717710000|2022-02-24 15:48:30|7343.6|7337.6|7342.6|7336.6|7344.1|7338.1|7342.1|7336.1|4
1645717720000|2022-02-24 15:48:40|7342.1|7336.1|7341.1|7335.1|7342.1|7336.1|7341.1|7335.1|1
1645717730000|2022-02-24 15:48:50|7342.6|7336.6|7342.6|7336.6|7342.6|7336.6|7342.6|7336.6|2
1645717740000|2022-02-24 15:49:00|7342.1|7336.1|7344.1|7338.1|7344.6|7338.6|7341.6|7335.6|6
1645717750000|2022-02-24 15:49:10|7343.1|7337.1|7334.6|7328.6|7343.1|7337.1|7334.6|7328.6|13
1645717760000|2022-02-24 15:49:20|7337.6|7331.6|7343.6|7337.6|7343.6|7337.6|7337.6|7331.6|17
1645717770000|2022-02-24 15:49:30|7342.6|7336.6|7342.1|7336.1|7345.1|7339.1|7340.6|7334.6|11
1645717780000|2022-02-24 15:49:40|7341.6|7335.6|7336.1|7330.1|7341.6|7335.6|7336.1|7330.1|10
1645717790000|2022-02-24 15:49:50|7328.6|7322.6|7326.1|7320.1|7330.1|7324.1|7325.6|7319.6|46
1645717800000|2022-02-24 15:50:00|7326.6|7320.6|7325.1|7319.1|7327.6|7321.6|7324.6|7318.6|8
1645717810000|2022-02-24 15:50:10|7325.6|7319.6|7332.6|7326.6|7332.6|7326.6|7325.6|7319.6|9
1645717820000|2022-02-24 15:50:20|7326.6|7320.6|7325.1|7319.1|7327.1|7321.1|7324.1|7318.1|106
1645717830000|2022-02-24 15:50:30|7325.6|7319.6|7325.1|7319.1|7327.6|7321.6|7325.1|7319.1|6
1645717840000|2022-02-24 15:50:40|7324.6|7318.6|7321.6|7315.6|7325.1|7319.1|7321.6|7315.6|35
1645717850000|2022-02-24 15:50:50|7321.1|7315.1|7323.6|7317.6|7325.1|7319.1|7321.1|7315.1|8
1645717860000|2022-02-24 15:51:00|7319.1|7313.1|7324.6|7318.6|7325.1|7319.1|7319.1|7313.1|20
1645717870000|2022-02-24 15:51:10|7325.1|7319.1|7325.1|7319.1|7326.6|7320.6|7325.1|7319.1|4
1645717880000|2022-02-24 15:51:20|7324.6|7318.6|7323.1|7317.1|7324.6|7318.6|7323.1|7317.1|8
1645717890000|2022-02-24 15:51:30|7323.6|7317.6|7323.6|7317.6|7324.6|7318.6|7322.6|7316.6|4
1645717900000|2022-02-24 15:51:40|7324.6|7318.6|7322.6|7316.6|7325.1|7319.1|7322.6|7316.6|1
1645717910000|2022-02-24 15:51:50|7323.1|7317.1|7328.6|7322.6|7328.6|7322.6|7323.1|7317.1|21
1645717920000|2022-02-24 15:52:00|7329.1|7323.1|7330.6|7324.6|7330.6|7324.6|7329.1|7323.1|5
1645717930000|2022-02-24 15:52:10|7330.1|7324.1|7327.1|7321.1|7330.1|7324.1|7325.1|7319.1|4
1645717940000|2022-02-24 15:52:20|7326.1|7320.1|7327.6|7321.6|7328.1|7322.1|7326.1|7320.1|8
1645717950000|2022-02-24 15:52:30|7327.1|7321.1|7327.6|7321.6|7327.6|7321.6|7326.1|7320.1|8
1645717960000|2022-02-24 15:52:40|7327.1|7321.1|7329.1|7323.1|7329.6|7323.6|7327.1|7321.1|22
1645717970000|2022-02-24 15:52:50|7328.1|7322.1|7333.1|7327.1|7336.1|7330.1|7328.1|7322.1|16
1645717980000|2022-02-24 15:53:00|7332.6|7326.6|7331.1|7325.1|7337.6|7331.6|7331.1|7325.1|12
1645717990000|2022-02-24 15:53:10|7331.6|7325.6|7335.6|7329.6|7337.1|7331.1|7331.1|7325.1|20
1645718000000|2022-02-24 15:53:20|7336.1|7330.1|7328.6|7322.6|7336.1|7330.1|7328.6|7322.6|11
1645718010000|2022-02-24 15:53:30|7328.1|7322.1|7329.6|7323.6|7329.6|7323.6|7327.1|7321.1|27
1645718020000|2022-02-24 15:53:40|7331.1|7325.1|7333.6|7327.6|7333.6|7327.6|7331.1|7325.1|6
1645718030000|2022-02-24 15:53:50|7333.1|7327.1|7328.6|7322.6|7333.1|7327.1|7327.1|7321.1|11
1645718040000|2022-02-24 15:54:00|7329.1|7323.1|7335.1|7329.1|7335.1|7329.1|7329.1|7323.1|15
1645718050000|2022-02-24 15:54:10|7334.6|7328.6|7325.1|7319.1|7334.6|7328.6|7324.1|7318.1|17
1645718060000|2022-02-24 15:54:20|7324.6|7318.6|7323.1|7317.1|7327.6|7321.6|7323.1|7317.1|7
1645718070000|2022-02-24 15:54:30|7323.6|7317.6|7319.6|7313.6|7324.1|7318.1|7319.6|7313.6|21
1645718080000|2022-02-24 15:54:40|7319.1|7313.1|7319.1|7313.1|7319.6|7313.6|7319.1|7313.1|0
1645718090000|2022-02-24 15:54:50|7317.6|7311.6|7317.1|7311.1|7317.6|7311.6|7315.1|7309.1|8
1645718100000|2022-02-24 15:55:00|7316.6|7310.6|7319.1|7313.1|7321.1|7315.1|7316.6|7310.6|18
1645718110000|2022-02-24 15:55:10|7318.6|7312.6|7315.6|7309.6|7318.6|7312.6|7315.1|7309.1|27
1645718120000|2022-02-24 15:55:20|7315.1|7309.1|7312.6|7306.6|7317.1|7311.1|7312.1|7306.1|22
1645718130000|2022-02-24 15:55:30|7313.1|7307.1|7313.1|7307.1|7314.6|7308.6|7313.1|7307.1|3
1645718140000|2022-02-24 15:55:40|7313.6|7307.6|7307.1|7301.1|7316.6|7310.6|7306.6|7300.6|10
1645718150000|2022-02-24 15:55:50|7306.6|7300.6|7306.6|7300.6|7308.1|7302.1|7306.6|7300.6|6
1645718160000|2022-02-24 15:56:00|7308.1|7302.1|7306.1|7300.1|7308.1|7302.1|7306.1|7300.1|4
1645718170000|2022-02-24 15:56:10|7306.6|7300.6|7311.1|7305.1|7311.6|7305.6|7306.1|7300.1|8
1645718180000|2022-02-24 15:56:20|7311.6|7305.6|7309.1|7303.1|7311.6|7305.6|7309.1|7303.1|5
1645718190000|2022-02-24 15:56:30|7306.6|7300.6|7306.1|7300.1|7306.6|7300.6|7304.1|7298.1|7
1645718200000|2022-02-24 15:56:40|7310.1|7304.1|7305.6|7299.6|7310.1|7304.1|7305.6|7299.6|10
1645718210000|2022-02-24 15:56:50|7305.1|7299.1|7305.6|7299.6|7307.6|7301.6|7305.1|7299.1|2
1645718220000|2022-02-24 15:57:00|7306.1|7300.1|7309.1|7303.1|7310.6|7304.6|7306.1|7300.1|5
1645718230000|2022-02-24 15:57:10|7309.6|7303.6|7310.1|7304.1|7310.1|7304.1|7309.6|7303.6|0
1645718240000|2022-02-24 15:57:20|7309.6|7303.6|7312.1|7306.1|7312.6|7306.6|7307.1|7301.1|5
1645718250000|2022-02-24 15:57:30|7312.6|7306.6|7310.1|7304.1|7317.6|7311.6|7310.1|7304.1|6
1645718260000|2022-02-24 15:57:40|7309.6|7303.6|7309.6|7303.6|7310.1|7304.1|7306.1|7300.1|10
1645718270000|2022-02-24 15:57:50|7310.1|7304.1|7309.6|7303.6|7310.1|7304.1|7309.1|7303.1|16
1645718280000|2022-02-24 15:58:00|7309.1|7303.1|7312.1|7306.1|7313.6|7307.6|7309.1|7303.1|6
1645718290000|2022-02-24 15:58:10|7311.6|7305.6|7312.1|7306.1|7312.1|7306.1|7311.6|7305.6|14
1645718300000|2022-02-24 15:58:20|7311.6|7305.6|7315.6|7309.6|7316.1|7310.1|7311.6|7305.6|12
1645718310000|2022-02-24 15:58:30|7313.6|7307.6|7312.1|7306.1|7314.1|7308.1|7307.6|7301.6|59
1645718320000|2022-02-24 15:58:40|7311.6|7305.6|7309.6|7303.6|7312.1|7306.1|7309.1|7303.1|58
1645718330000|2022-02-24 15:58:50|7310.1|7304.1|7309.6|7303.6|7310.6|7304.6|7309.1|7303.1|22
1645718340000|2022-02-24 15:59:00|7308.6|7302.6|7310.6|7304.6|7311.1|7305.1|7307.6|7301.6|22
1645718350000|2022-02-24 15:59:10|7309.6|7303.6|7316.6|7310.6|7316.6|7310.6|7309.6|7303.6|5
1645718360000|2022-02-24 15:59:20|7319.1|7313.1|7318.6|7312.6|7319.1|7313.1|7318.6|7312.6|4
1645718370000|2022-02-24 15:59:30|7319.1|7313.1|7319.6|7313.6|7319.6|7313.6|7318.1|7312.1|3
1645718380000|2022-02-24 15:59:40|7319.1|7313.1|7318.6|7312.6|7319.1|7313.1|7318.1|7312.1|5
1645718390000|2022-02-24 15:59:50|7318.1|7312.1|7318.6|7312.6|7318.6|7312.6|7316.6|7310.6|2
1645718400000|2022-02-24 16:00:00|7319.1|7313.1|7321.1|7315.1|7322.1|7316.1|7319.1|7313.1|11
1645718410000|2022-02-24 16:00:10|7322.1|7316.1|7323.6|7317.6|7323.6|7317.6|7321.1|7315.1|13
1645718420000|2022-02-24 16:00:20|7324.1|7318.1|7325.1|7319.1|7325.6|7319.6|7322.6|7316.6|19
1645718430000|2022-02-24 16:00:30|7324.6|7318.6|7321.6|7315.6|7324.6|7318.6|7319.6|7313.6|30
1645718440000|2022-02-24 16:00:40|7322.1|7316.1|7318.6|7312.6|7324.6|7318.6|7318.6|7312.6|18
1645718450000|2022-02-24 16:00:50|7319.1|7313.1|7320.1|7314.1|7320.1|7314.1|7319.1|7313.1|4
1645718460000|2022-02-24 16:01:00|7321.1|7315.1|7319.6|7313.6|7328.6|7322.6|7318.6|7312.6|41
1645718470000|2022-02-24 16:01:10|7319.1|7313.1|7332.1|7326.1|7332.1|7326.1|7319.1|7313.1|10
1645718480000|2022-02-24 16:01:20|7331.1|7325.1|7329.1|7323.1|7331.6|7325.6|7327.1|7321.1|5
1645718490000|2022-02-24 16:01:30|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|4
1645718500000|2022-02-24 16:01:40|7328.6|7322.6|7329.1|7323.1|7329.1|7323.1|7327.6|7321.6|16
1645718510000|2022-02-24 16:01:50|7328.1|7322.1|7327.1|7321.1|7328.6|7322.6|7326.1|7320.1|12
1645718520000|2022-02-24 16:02:00|7326.6|7320.6|7326.1|7320.1|7327.6|7321.6|7326.1|7320.1|15
1645718530000|2022-02-24 16:02:10|7326.6|7320.6|7326.1|7320.1|7327.1|7321.1|7326.1|7320.1|7
1645718540000|2022-02-24 16:02:20|7326.6|7320.6|7326.6|7320.6|7327.1|7321.1|7326.6|7320.6|3
1645718550000|2022-02-24 16:02:30|7327.1|7321.1|7323.1|7317.1|7327.6|7321.6|7322.6|7316.6|23
1645718560000|2022-02-24 16:02:40|7322.6|7316.6|7322.1|7316.1|7323.1|7317.1|7322.1|7316.1|1
1645718570000|2022-02-24 16:02:50|7322.6|7316.6|7324.6|7318.6|7325.6|7319.6|7322.6|7316.6|8
1645718580000|2022-02-24 16:03:00|7325.1|7319.1|7335.1|7329.1|7335.1|7329.1|7325.1|7319.1|16
1645718590000|2022-02-24 16:03:10|7335.6|7329.6|7333.1|7327.1|7335.6|7329.6|7330.1|7324.1|35
1645718600000|2022-02-24 16:03:20|7333.6|7327.6|7337.6|7331.6|7338.1|7332.1|7333.6|7327.6|15
1645718610000|2022-02-24 16:03:30|7337.1|7331.1|7344.6|7338.6|7344.6|7338.6|7337.1|7331.1|21
1645718620000|2022-02-24 16:03:40|7344.1|7338.1|7337.1|7331.1|7344.1|7338.1|7337.1|7331.1|29
1645718630000|2022-02-24 16:03:50|7336.6|7330.6|7341.1|7335.1|7341.1|7335.1|7336.6|7330.6|7
1645718640000|2022-02-24 16:04:00|7340.6|7334.6|7339.1|7333.1|7340.6|7334.6|7338.6|7332.6|6
1645718650000|2022-02-24 16:04:10|7336.1|7330.1|7337.1|7331.1|7337.1|7331.1|7334.6|7328.6|37
1645718660000|2022-02-24 16:04:20|7337.6|7331.6|7341.6|7335.6|7341.6|7335.6|7337.6|7331.6|6
1645718670000|2022-02-24 16:04:30|7338.6|7332.6|7337.6|7331.6|7339.6|7333.6|7337.1|7331.1|16
1645718680000|2022-02-24 16:04:40|7338.1|7332.1|7328.6|7322.6|7338.1|7332.1|7328.6|7322.6|8
1645718690000|2022-02-24 16:04:50|7328.1|7322.1|7326.6|7320.6|7328.6|7322.6|7324.6|7318.6|7
1645718700000|2022-02-24 16:05:00|7326.1|7320.1|7319.6|7313.6|7326.6|7320.6|7319.1|7313.1|25
1645718710000|2022-02-24 16:05:10|7319.1|7313.1|7322.1|7316.1|7322.6|7316.6|7319.1|7313.1|6
1645718720000|2022-02-24 16:05:20|7325.1|7319.1|7324.6|7318.6|7327.1|7321.1|7324.6|7318.6|10
1645718730000|2022-02-24 16:05:30|7324.1|7318.1|7325.6|7319.6|7326.6|7320.6|7323.1|7317.1|4
1645718740000|2022-02-24 16:05:40|7327.6|7321.6|7335.6|7329.6|7335.6|7329.6|7327.6|7321.6|4
1645718750000|2022-02-24 16:05:50|7335.1|7329.1|7332.6|7326.6|7335.1|7329.1|7332.6|7326.6|3
1645718760000|2022-02-24 16:06:00|7333.6|7327.6|7332.6|7326.6|7333.6|7327.6|7330.6|7324.6|9
1645718770000|2022-02-24 16:06:10|7332.1|7326.1|7335.6|7329.6|7335.6|7329.6|7331.6|7325.6|6
1645718780000|2022-02-24 16:06:20|7334.6|7328.6|7335.6|7329.6|7337.6|7331.6|7334.6|7328.6|12
1645718790000|2022-02-24 16:06:30|7336.1|7330.1|7335.6|7329.6|7336.1|7330.1|7335.6|7329.6|6
1645718800000|2022-02-24 16:06:40|7336.1|7330.1|7336.1|7330.1|7336.1|7330.1|7336.1|7330.1|3
1645718810000|2022-02-24 16:06:50|7335.6|7329.6|7335.1|7329.1|7335.6|7329.6|7332.6|7326.6|25
1645718820000|2022-02-24 16:07:00|7337.1|7331.1|7335.1|7329.1|7337.6|7331.6|7334.1|7328.1|45
1645718830000|2022-02-24 16:07:10|7336.6|7330.6|7337.6|7331.6|7337.6|7331.6|7336.6|7330.6|4
1645718840000|2022-02-24 16:07:20|7336.6|7330.6|7333.6|7327.6|7336.6|7330.6|7333.6|7327.6|20
1645718850000|2022-02-24 16:07:30|7335.1|7329.1|7335.6|7329.6|7335.6|7329.6|7334.1|7328.1|59
1645718860000|2022-02-24 16:07:40|7334.6|7328.6|7332.6|7326.6|7334.6|7328.6|7332.6|7326.6|8
1645718870000|2022-02-24 16:07:50|7333.6|7327.6|7333.1|7327.1|7334.1|7328.1|7333.1|7327.1|38
1645718880000|2022-02-24 16:08:00|7334.1|7328.1|7325.1|7319.1|7334.1|7328.1|7325.1|7319.1|37
1645718890000|2022-02-24 16:08:10|7325.6|7319.6|7327.6|7321.6|7327.6|7321.6|7325.6|7319.6|0
1645718900000|2022-02-24 16:08:20|7328.1|7322.1|7329.1|7323.1|7329.1|7323.1|7328.1|7322.1|5
1645718910000|2022-02-24 16:08:30|7329.6|7323.6|7325.6|7319.6|7330.1|7324.1|7325.6|7319.6|3
1645718920000|2022-02-24 16:08:40|7326.1|7320.1|7317.6|7311.6|7326.1|7320.1|7317.6|7311.6|19
1645718930000|2022-02-24 16:08:50|7316.6|7310.6|7316.1|7310.1|7316.6|7310.6|7315.1|7309.1|14
1645718940000|2022-02-24 16:09:00|7315.6|7309.6|7318.1|7312.1|7318.1|7312.1|7314.6|7308.6|35
1645718950000|2022-02-24 16:09:10|7317.6|7311.6|7314.6|7308.6|7317.6|7311.6|7314.6|7308.6|17
1645718960000|2022-02-24 16:09:20|7318.1|7312.1|7317.6|7311.6|7318.1|7312.1|7317.6|7311.6|34
1645718970000|2022-02-24 16:09:30|7318.1|7312.1|7319.6|7313.6|7319.6|7313.6|7317.6|7311.6|3
1645718980000|2022-02-24 16:09:40|7319.1|7313.1|7317.6|7311.6|7319.1|7313.1|7315.6|7309.6|6
1645718990000|2022-02-24 16:09:50|7316.6|7310.6|7319.1|7313.1|7319.1|7313.1|7316.1|7310.1|9
1645719000000|2022-02-24 16:10:00|7317.1|7311.1|7316.1|7310.1|7317.1|7311.1|7316.1|7310.1|5
1645719010000|2022-02-24 16:10:10|7309.6|7303.6|7310.1|7304.1|7310.1|7304.1|7309.6|7303.6|41
1645719020000|2022-02-24 16:10:20|7311.1|7305.1|7305.1|7299.1|7311.1|7305.1|7305.1|7299.1|28
1645719030000|2022-02-24 16:10:30|7304.6|7298.6|7305.1|7299.1|7305.1|7299.1|7304.6|7298.6|6
1645719040000|2022-02-24 16:10:40|7305.6|7299.6|7307.1|7301.1|7310.6|7304.6|7304.6|7298.6|41
1645719050000|2022-02-24 16:10:50|7306.1|7300.1|7304.6|7298.6|7308.6|7302.6|7304.6|7298.6|19
1645719060000|2022-02-24 16:11:00|||||||||3
1645719070000|2022-02-24 16:11:10|7305.6|7299.6|7309.6|7303.6|7309.6|7303.6|7305.6|7299.6|5
1645719080000|2022-02-24 16:11:20|7309.1|7303.1|7305.6|7299.6|7311.1|7305.1|7304.6|7298.6|22
1645719090000|2022-02-24 16:11:30|7309.1|7303.1|7307.6|7301.6|7309.1|7303.1|7307.6|7301.6|66
1645719100000|2022-02-24 16:11:40|7308.6|7302.6|7308.1|7302.1|7308.6|7302.6|7308.1|7302.1|17
1645719110000|2022-02-24 16:11:50|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7
1645719120000|2022-02-24 16:12:00|7309.1|7303.1|7315.6|7309.6|7315.6|7309.6|7307.6|7301.6|15
1645719130000|2022-02-24 16:12:10|7314.6|7308.6|7316.6|7310.6|7316.6|7310.6|7311.6|7305.6|34
1645719140000|2022-02-24 16:12:20|7315.1|7309.1|7312.1|7306.1|7315.1|7309.1|7312.1|7306.1|25
1645719150000|2022-02-24 16:12:30|7308.6|7302.6|7308.1|7302.1|7308.6|7302.6|7308.1|7302.1|14
1645719160000|2022-02-24 16:12:40|7308.6|7302.6|7311.6|7305.6|7311.6|7305.6|7308.6|7302.6|126
1645719170000|2022-02-24 16:12:50|7311.1|7305.1|7311.1|7305.1|7311.1|7305.1|7310.6|7304.6|35
1645719180000|2022-02-24 16:13:00|7310.6|7304.6|7305.1|7299.1|7310.6|7304.6|7305.1|7299.1|11
1645719190000|2022-02-24 16:13:10|7305.6|7299.6|7306.1|7300.1|7307.1|7301.1|7305.6|7299.6|28
1645719200000|2022-02-24 16:13:20|7306.6|7300.6|7305.1|7299.1|7306.6|7300.6|7305.1|7299.1|4
1645719210000|2022-02-24 16:13:30|7306.1|7300.1|7310.6|7304.6|7310.6|7304.6|7306.1|7300.1|12
1645719220000|2022-02-24 16:13:40|7310.1|7304.1|7306.1|7300.1|7310.1|7304.1|7306.1|7300.1|15
1645719230000|2022-02-24 16:13:50|7305.6|7299.6|7306.6|7300.6|7306.6|7300.6|7304.6|7298.6|33
1645719240000|2022-02-24 16:14:00|7307.1|7301.1|7308.1|7302.1|7308.6|7302.6|7307.1|7301.1|9
1645719250000|2022-02-24 16:14:10|7307.6|7301.6|7305.1|7299.1|7308.1|7302.1|7305.1|7299.1|11
1645719260000|2022-02-24 16:14:20|7306.1|7300.1|7306.1|7300.1|7306.1|7300.1|7305.1|7299.1|4
1645719270000|2022-02-24 16:14:30|7305.6|7299.6|7305.6|7299.6|7306.1|7300.1|7305.6|7299.6|5
1645719280000|2022-02-24 16:14:40|7305.1|7299.1|7304.6|7298.6|7306.6|7300.6|7304.6|7298.6|35
1645719290000|2022-02-24 16:14:50|7305.1|7299.1|7307.1|7301.1|7309.6|7303.6|7305.1|7299.1|13
1645719300000|2022-02-24 16:15:00|7307.6|7301.6|7307.1|7301.1|7309.6|7303.6|7306.6|7300.6|6
1645719310000|2022-02-24 16:15:10|7308.6|7302.6|7310.6|7304.6|7310.6|7304.6|7307.6|7301.6|13
1645719320000|2022-02-24 16:15:20|7311.1|7305.1|7316.6|7310.6|7317.6|7311.6|7311.1|7305.1|4
1645719330000|2022-02-24 16:15:30|7316.1|7310.1|7315.6|7309.6|7316.1|7310.1|7315.1|7309.1|8
1645719340000|2022-02-24 16:15:40|7315.1|7309.1|7314.1|7308.1|7315.6|7309.6|7314.1|7308.1|2
1645719350000|2022-02-24 16:15:50|7311.6|7305.6|7308.1|7302.1|7311.6|7305.6|7308.1|7302.1|9
1645719360000|2022-02-24 16:16:00|7309.1|7303.1|7314.1|7308.1|7314.1|7308.1|7309.1|7303.1|8
1645719370000|2022-02-24 16:16:10|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|7312.1|7306.1|16
1645719380000|2022-02-24 16:16:20|7314.6|7308.6|7318.1|7312.1|7318.6|7312.6|7314.6|7308.6|18
1645719390000|2022-02-24 16:16:30|7317.6|7311.6|7317.1|7311.1|7317.6|7311.6|7315.1|7309.1|21
1645719400000|2022-02-24 16:16:40|7317.6|7311.6|7318.1|7312.1|7318.6|7312.6|7317.6|7311.6|2
1645719410000|2022-02-24 16:16:50|||||||||1
1645719420000|2022-02-24 16:17:00|7318.6|7312.6|7317.1|7311.1|7321.6|7315.6|7315.1|7309.1|28
1645719430000|2022-02-24 16:17:10|7316.6|7310.6|7315.1|7309.1|7318.1|7312.1|7315.1|7309.1|2
1645719440000|2022-02-24 16:17:20|7316.6|7310.6|7316.1|7310.1|7317.1|7311.1|7315.1|7309.1|10
1645719450000|2022-02-24 16:17:30|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|6
1645719460000|2022-02-24 16:17:40|7317.1|7311.1|7317.1|7311.1|7317.1|7311.1|7317.1|7311.1|0
1645719470000|2022-02-24 16:17:50|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|7315.6|7309.6|3
1645719480000|2022-02-24 16:18:00|7316.1|7310.1|7316.6|7310.6|7316.6|7310.6|7316.1|7310.1|1
1645719490000|2022-02-24 16:18:10|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|2
1645719500000|2022-02-24 16:18:20|7314.6|7308.6|7315.1|7309.1|7315.1|7309.1|7314.6|7308.6|37
1645719510000|2022-02-24 16:18:30|7316.6|7310.6|7317.1|7311.1|7318.1|7312.1|7315.1|7309.1|10
1645719520000|2022-02-24 16:18:40|7315.1|7309.1|7315.1|7309.1|7315.1|7309.1|7314.6|7308.6|10
1645719530000|2022-02-24 16:18:50|7315.6|7309.6|7315.6|7309.6|7316.6|7310.6|7314.6|7308.6|54
1645719540000|2022-02-24 16:19:00|7315.5|7309.5|7315|7309|7317.6|7311.6|7315|7309|14
1645719550000|2022-02-24 16:19:10|7314.5|7308.5|7309|7303|7314.5|7308.5|7306|7300|11
1645719560000|2022-02-24 16:19:20|7308.5|7302.5|7308.5|7302.5|7309|7303|7308|7302|44
1645719570000|2022-02-24 16:19:30|7306.5|7300.5|7310|7304|7310|7304|7305|7299|25
1645719580000|2022-02-24 16:19:40|7308.5|7302.5|7307.5|7301.5|7308.5|7302.5|7307|7301|2
1645719590000|2022-02-24 16:19:50|7310|7304|7307.5|7301.5|7311|7305|7307.5|7301.5|9
1645719600000|2022-02-24 16:20:00|7308.5|7302.5|7307|7301|7308.5|7302.5|7307|7301|50
1645719610000|2022-02-24 16:20:10|7305.5|7299.5|7305|7299|7306|7300|7304.5|7298.5|8
1645719620000|2022-02-24 16:20:20|7304.5|7298.5|7305|7299|7305.5|7299.5|7304.5|7298.5|73
1645719630000|2022-02-24 16:20:30|7305.5|7299.5|7307.5|7301.5|7307.5|7301.5|7305|7299|292
1645719640000|2022-02-24 16:20:40|7307|7301|7306|7300|7307|7301|7305|7299|45
1645719650000|2022-02-24 16:20:50|7305.5|7299.5|7302.5|7296.5|7307|7301|7302.5|7296.5|50
1645719660000|2022-02-24 16:21:00|7303|7297|7295|7289|7303|7297|7294|7288|47
1645719670000|2022-02-24 16:21:10|7295.5|7289.5|7291|7285|7297|7291|7289.5|7283.5|61
1645719680000|2022-02-24 16:21:20|7291.5|7285.5|7285|7279|7295.5|7289.5|7285|7279|43
1645719690000|2022-02-24 16:21:30|7284|7278|7286.5|7280.5|7288|7282|7282.5|7276.5|23
1645719700000|2022-02-24 16:21:40|7287|7281|7286.5|7280.5|7287|7281|7285.5|7279.5|11
1645719710000|2022-02-24 16:21:50|7287|7281|7290.5|7284.5|7296|7290|7287|7281|19
1645719720000|2022-02-24 16:22:00|7291|7285|7291|7285|7292|7286|7290.5|7284.5|79
1645719730000|2022-02-24 16:22:10|7293|7287|7297.5|7291.5|7297.5|7291.5|7293|7287|7
1645719740000|2022-02-24 16:22:20|7300.5|7294.5|7298|7292|7300.5|7294.5|7298|7292|24
1645719750000|2022-02-24 16:22:30|7297.5|7291.5|7294.5|7288.5|7297.5|7291.5|7291.5|7285.5|26
1645719760000|2022-02-24 16:22:40|7294|7288|7295|7289|7296|7290|7294|7288|6
1645719770000|2022-02-24 16:22:50|7296|7290|7296.5|7290.5|7296.5|7290.5|7295.5|7289.5|10
1645719780000|2022-02-24 16:23:00|7296|7290|7292.5|7286.5|7296|7290|7292.5|7286.5|14
1645719790000|2022-02-24 16:23:10|7294.5|7288.5|7299.5|7293.5|7299.5|7293.5|7294.5|7288.5|11
1645719800000|2022-02-24 16:23:20|7300|7294|7296.5|7290.5|7300|7294|7296.5|7290.5|123
1645719810000|2022-02-24 16:23:30|7297|7291|7297|7291|7298|7292|7295|7289|5
1645719820000|2022-02-24 16:23:40|7296.5|7290.5|7295.5|7289.5|7297|7291|7295.5|7289.5|5
1645719830000|2022-02-24 16:23:50|7296|7290|7296.5|7290.5|7296.5|7290.5|7296|7290|4
1645719840000|2022-02-24 16:24:00|7297|7291|7294|7288|7297.5|7291.5|7291.5|7285.5|7
1645719850000|2022-02-24 16:24:10|7294.5|7288.5|7291.5|7285.5|7295|7289|7291.5|7285.5|53
1645719860000|2022-02-24 16:24:20|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7290|7284|5
1645719870000|2022-02-24 16:24:30|7291.5|7285.5|7292|7286|7292|7286|7291|7285|3
1645719880000|2022-02-24 16:24:40|7291.5|7285.5|7292|7286|7292.5|7286.5|7290.5|7284.5|11
1645719890000|2022-02-24 16:24:50|7291.5|7285.5|7293|7287|7293|7287|7290.5|7284.5|6
1645719900000|2022-02-24 16:25:00|7292.5|7286.5|7293.5|7287.5|7293.5|7287.5|7292|7286|12
1645719910000|2022-02-24 16:25:10|7293|7287|7290.5|7284.5|7293.5|7287.5|7290.5|7284.5|10
1645719920000|2022-02-24 16:25:20|7288.5|7282.5|7289|7283|7289.5|7283.5|7288.5|7282.5|14
1645719930000|2022-02-24 16:25:30|7289.5|7283.5|7290|7284|7290|7284|7288.5|7282.5|7
1645719940000|2022-02-24 16:25:40|7291.5|7285.5|7293|7287|7293|7287|7291|7285|3
1645719950000|2022-02-24 16:25:50|7292.5|7286.5|7295|7289|7295|7289|7292|7286|7
1645719960000|2022-02-24 16:26:00|7294|7288|7294|7288|7295|7289|7294|7288|9
1645719970000|2022-02-24 16:26:10|7295|7289|7294.5|7288.5|7295|7289|7291|7285|12
1645719980000|2022-02-24 16:26:20|7294|7288|7290.5|7284.5|7294.5|7288.5|7290|7284|15
1645719990000|2022-02-24 16:26:30|7291|7285|7290|7284|7291|7285|7290|7284|87
1645720000000|2022-02-24 16:26:40|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|1
1645720010000|2022-02-24 16:26:50|7289|7283|7289|7283|7291|7285|7289|7283|6
1645720020000|2022-02-24 16:27:00|7289.5|7283.5|7289|7283|7289.5|7283.5|7289|7283|10
1645720030000|2022-02-24 16:27:10|7289.5|7283.5|7297|7291|7298|7292|7289.5|7283.5|25
1645720040000|2022-02-24 16:27:20|7296.5|7290.5|7297.5|7291.5|7298|7292|7296.5|7290.5|44
1645720050000|2022-02-24 16:27:30|7297|7291|7294.5|7288.5|7297|7291|7294|7288|3
1645720060000|2022-02-24 16:27:40|7294|7288|7288.5|7282.5|7294|7288|7288.5|7282.5|5
1645720070000|2022-02-24 16:27:50|7289|7283|7288.5|7282.5|7290.5|7284.5|7288.5|7282.5|253
1645720080000|2022-02-24 16:28:00|7289.5|7283.5|7293.1|7287.1|7293.1|7287.1|7288.6|7282.6|128
1645720090000|2022-02-24 16:28:10|7293.6|7287.6|7294.1|7288.1|7294.1|7288.1|7293.1|7287.1|112
1645720100000|2022-02-24 16:28:20|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|7295.1|7289.1|19
1645720110000|2022-02-24 16:28:30|7295.1|7289.1|7291.1|7285.1|7295.1|7289.1|7291.1|7285.1|95
1645720120000|2022-02-24 16:28:40|7290.6|7284.6|7293.1|7287.1|7294.1|7288.1|7290.6|7284.6|90
1645720130000|2022-02-24 16:28:50|7291.1|7285.1|7289.6|7283.6|7291.1|7285.1|7289.6|7283.6|32
1645720140000|2022-02-24 16:29:00|7290.1|7284.1|7292.6|7286.6|7292.6|7286.6|7290.1|7284.1|5
1645720150000|2022-02-24 16:29:10|7294.1|7288.1|7299.1|7293.1|7299.1|7293.1|7290.6|7284.6|28
1645720160000|2022-02-24 16:29:20|7298.6|7292.6|7302.1|7296.1|7302.1|7296.1|7298.6|7292.6|2
1645720170000|2022-02-24 16:29:30|7299.6|7293.6|7300.1|7294.1|7300.6|7294.6|7299.6|7293.6|6
1645720180000|2022-02-24 16:29:40|7299.6|7293.6|7299.6|7293.6|7300.1|7294.1|7298.6|7292.6|15
1645720190000|2022-02-24 16:29:50|7299.1|7293.1|7297.6|7291.6|7299.1|7293.1|7296.6|7290.6|12
1645720200000|2022-02-24 16:30:00|7296.1|7290.1|7299.1|7293.1|7299.1|7293.1|7296.1|7290.1|7
1645720210000|2022-02-24 16:30:10|7299.6|7293.6|7302.1|7296.1|7302.1|7296.1|7299.6|7293.6|2
1645720220000|2022-02-24 16:30:20|7301.6|7295.6|7302.1|7296.1|7303.1|7297.1|7300.1|7294.1|20
1645720230000|2022-02-24 16:30:30|7301.6|7295.6|7302.1|7296.1|7303.1|7297.1|7301.6|7295.6|5
1645720240000|2022-02-24 16:30:40|7303.1|7297.1|7307.1|7301.1|7307.6|7301.6|7303.1|7297.1|14
1645720250000|2022-02-24 16:30:50|7307.6|7301.6|7308.1|7302.1|7308.6|7302.6|7306.1|7300.1|12
1645720260000|2022-02-24 16:31:00|7307.6|7301.6|7307.1|7301.1|7308.1|7302.1|7306.6|7300.6|39
1645720270000|2022-02-24 16:31:10|7307.6|7301.6|7307.6|7301.6|7308.1|7302.1|7306.6|7300.6|10
1645720280000|2022-02-24 16:31:20|7304.6|7298.6|7302.1|7296.1|7304.6|7298.6|7302.1|7296.1|9
1645720290000|2022-02-24 16:31:30|7303.1|7297.1|7300.1|7294.1|7303.1|7297.1|7299.1|7293.1|10
1645720300000|2022-02-24 16:31:40|7299.6|7293.6|7299.1|7293.1|7300.1|7294.1|7298.1|7292.1|50
1645720310000|2022-02-24 16:31:50|7299.6|7293.6|7300.6|7294.6|7301.1|7295.1|7298.1|7292.1|20
1645720320000|2022-02-24 16:32:00|7300.1|7294.1|7301.6|7295.6|7301.6|7295.6|7298.1|7292.1|22
1645720330000|2022-02-24 16:32:10|7302.1|7296.1|7303.6|7297.6|7303.6|7297.6|7300.6|7294.6|13
1645720340000|2022-02-24 16:32:20|7303.1|7297.1|7306.1|7300.1|7306.6|7300.6|7303.1|7297.1|7
1645720350000|2022-02-24 16:32:30|7306.6|7300.6|7312.1|7306.1|7312.1|7306.1|7306.6|7300.6|3
1645720360000|2022-02-24 16:32:40|7313.1|7307.1|7300.6|7294.6|7313.1|7307.1|7300.6|7294.6|37
1645720370000|2022-02-24 16:32:50|7300.1|7294.1|7299.6|7293.6|7300.6|7294.6|7299.1|7293.1|16
1645720380000|2022-02-24 16:33:00|7299.1|7293.1|7301.1|7295.1|7303.6|7297.6|7299.1|7293.1|15
1645720390000|2022-02-24 16:33:10|7301.6|7295.6|7303.1|7297.1|7303.1|7297.1|7301.1|7295.1|7
1645720400000|2022-02-24 16:33:20|7302.6|7296.6|7305.1|7299.1|7305.1|7299.1|7302.6|7296.6|3
1645720410000|2022-02-24 16:33:30|7304.6|7298.6|7296.1|7290.1|7304.6|7298.6|7295.6|7289.6|19
1645720420000|2022-02-24 16:33:40|7295.6|7289.6|7295.1|7289.1|7296.6|7290.6|7294.1|7288.1|26
1645720430000|2022-02-24 16:33:50|7294.1|7288.1|7294.1|7288.1|7295.1|7289.1|7294.1|7288.1|2
1645720440000|2022-02-24 16:34:00|7295.1|7289.1|7295.1|7289.1|7295.6|7289.6|7294.1|7288.1|4
1645720450000|2022-02-24 16:34:10|7293.6|7287.6|7297.1|7291.1|7298.6|7292.6|7293.6|7287.6|15
1645720460000|2022-02-24 16:34:20|7296.6|7290.6|7293.6|7287.6|7296.6|7290.6|7292.1|7286.1|6
1645720470000|2022-02-24 16:34:30|7295.1|7289.1|7294.1|7288.1|7296.1|7290.1|7294.1|7288.1|9
1645720480000|2022-02-24 16:34:40|7295.5|7289.5|7297.6|7291.6|7297.6|7291.6|7294.6|7288.6|3
1645720490000|2022-02-24 16:34:50|7296.6|7290.6|7297.6|7291.6|7297.6|7291.6|7293.6|7287.6|11
1645720500000|2022-02-24 16:35:00|7299.6|7293.6|7299.1|7293.1|7299.6|7293.6|7299.1|7293.1|5
1645720510000|2022-02-24 16:35:10|7297.1|7291.1|7299.6|7293.6|7301.6|7295.6|7297.1|7291.1|16
1645720520000|2022-02-24 16:35:20|7299.1|7293.1|7297.6|7291.6|7299.1|7293.1|7297.6|7291.6|4
1645720530000|2022-02-24 16:35:30|7295.6|7289.6|7294.6|7288.6|7297.6|7291.6|7294.6|7288.6|11
1645720540000|2022-02-24 16:35:40|7295.1|7289.1|7296.6|7290.6|7297.1|7291.1|7294.1|7288.1|8
1645720550000|2022-02-24 16:35:50|7296.1|7290.1|7293.6|7287.6|7296.6|7290.6|7293.6|7287.6|16
1645720560000|2022-02-24 16:36:00|7294.6|7288.6|7296.1|7290.1|7296.1|7290.1|7294.6|7288.6|11
1645720570000|2022-02-24 16:36:10|7296.6|7290.6|7294.1|7288.1|7297.1|7291.1|7293.6|7287.6|9
1645720580000|2022-02-24 16:36:20|7294.6|7288.6|7292.1|7286.1|7294.6|7288.6|7292.1|7286.1|2
1645720590000|2022-02-24 16:36:30|7292|7286|7292|7286|7294.5|7288.5|7292|7286|28
1645720600000|2022-02-24 16:36:40|7291.6|7285.6|7292.1|7286.1|7292.5|7286.5|7290|7284|19
1645720610000|2022-02-24 16:36:50|7292|7286|7294.1|7288.1|7294.6|7288.6|7292|7286|6
1645720620000|2022-02-24 16:37:00|7293.6|7287.6|7289.6|7283.6|7293.6|7287.6|7289.1|7283.1|12
1645720630000|2022-02-24 16:37:10|7289.1|7283.1|7289.1|7283.1|7290.6|7284.6|7289.1|7283.1|3
1645720640000|2022-02-24 16:37:20|7288.6|7282.6|7283.6|7277.6|7289.1|7283.1|7282.1|7276.1|14
1645720650000|2022-02-24 16:37:30|7284.1|7278.1|7288.6|7282.6|7288.6|7282.6|7283.1|7277.1|12
1645720660000|2022-02-24 16:37:40|7289|7283|7287.1|7281.1|7290.6|7284.6|7287.1|7281.1|2
1645720670000|2022-02-24 16:37:50|7286.6|7280.6|7283.6|7277.6|7287.6|7281.6|7282.1|7276.1|10
1645720680000|2022-02-24 16:38:00|7283.1|7277.1|7285.1|7279.1|7285.1|7279.1|7283.1|7277.1|11
1645720690000|2022-02-24 16:38:10|7285|7279|7284.6|7278.6|7285.1|7279.1|7283.1|7277.1|16
1645720700000|2022-02-24 16:38:20|7285.5|7279.5|7286.1|7280.1|7286.1|7280.1|7284.1|7278.1|14
1645720710000|2022-02-24 16:38:30|7287|7281|7288.1|7282.1|7288.1|7282.1|7286.6|7280.6|7
1645720720000|2022-02-24 16:38:40|7290.6|7284.6|7289.6|7283.6|7290.6|7284.6|7287.6|7281.6|9
1645720730000|2022-02-24 16:38:50|7287.6|7281.6|7289.6|7283.6|7289.6|7283.6|7287.6|7281.6|5
1645720740000|2022-02-24 16:39:00|7290.6|7284.6|7290.5|7284.5|7290.6|7284.6|7289|7283|2
1645720750000|2022-02-24 16:39:10|7290|7284|7288|7282|7290.5|7284.5|7288|7282|4
1645720760000|2022-02-24 16:39:20|7289.5|7283.5|7290|7284|7290.5|7284.5|7289.5|7283.5|3
1645720770000|2022-02-24 16:39:30|7289.5|7283.5|7293|7287|7293.5|7287.5|7289.5|7283.5|7
1645720780000|2022-02-24 16:39:40|7293.5|7287.5|7292.5|7286.5|7293.5|7287.5|7292|7286|2
1645720790000|2022-02-24 16:39:50|7292|7286|7292.5|7286.5|7293.5|7287.5|7292|7286|5
1645720800000|2022-02-24 16:40:00|7293|7287|7292|7286|7293|7287|7291.5|7285.5|7
1645720810000|2022-02-24 16:40:10|7291.5|7285.5|7288.5|7282.5|7291.5|7285.5|7286.6|7280.6|12
1645720820000|2022-02-24 16:40:20|7287.6|7281.6|7289.5|7283.5|7289.5|7283.5|7287.6|7281.6|4
1645720830000|2022-02-24 16:40:30|7289|7283|7287.5|7281.5|7292|7286|7287|7281|11
1645720840000|2022-02-24 16:40:40|7287.1|7281.1|7285|7279|7287.1|7281.1|7284|7278|1
1645720850000|2022-02-24 16:40:50|7284.6|7278.6|7284.1|7278.1|7285.5|7279.5|7283.6|7277.6|4
1645720860000|2022-02-24 16:41:00|7284|7278|7277|7271|7284|7278|7276|7270|53
1645720870000|2022-02-24 16:41:10|7277.5|7271.5|7278|7272|7278.6|7272.6|7276.5|7270.5|23
1645720880000|2022-02-24 16:41:20|7278.5|7272.5|7274|7268|7279.5|7273.5|7272.6|7266.6|25
1645720890000|2022-02-24 16:41:30|7273.6|7267.6|7271|7265|7274.1|7268.1|7270.1|7264.1|18
1645720900000|2022-02-24 16:41:40|7271.1|7265.1|7266.5|7260.5|7271.1|7265.1|7265|7259|31
1645720910000|2022-02-24 16:41:50|7266.1|7260.1|7256.6|7250.6|7266.1|7260.1|7255.1|7249.1|27
1645720920000|2022-02-24 16:42:00|7257|7251|7254|7248|7259|7253|7246.5|7240.5|30
1645720930000|2022-02-24 16:42:10|7255.5|7249.5|7247.5|7241.5|7256|7250|7244.5|7238.5|48
1645720940000|2022-02-24 16:42:20|7247|7241|7241.5|7235.5|7247|7241|7238|7232|56
1645720950000|2022-02-24 16:42:30|7240.6|7234.6|7239.5|7233.5|7241.5|7235.5|7237.5|7231.5|9
1645720960000|2022-02-24 16:42:40|7241|7235|7243.5|7237.5|7243.5|7237.5|7238|7232|26
1645720970000|2022-02-24 16:42:50|7242|7236|7244.5|7238.5|7246.5|7240.5|7242|7236|24
1645720980000|2022-02-24 16:43:00|7244.1|7238.1|7240.1|7234.1|7245|7239|7235.5|7229.5|10
1645720990000|2022-02-24 16:43:10|7237|7231|7239.6|7233.6|7239.6|7233.6|7233|7227|11
1645721000000|2022-02-24 16:43:20|7238.6|7232.6|7230.1|7224.1|7239.1|7233.1|7228.1|7222.1|35
1645721010000|2022-02-24 16:43:30|7228.6|7222.6|7225.1|7219.1|7228.6|7222.6|7221.1|7215.1|35
1645721020000|2022-02-24 16:43:40|7226.6|7220.6|7221.6|7215.6|7226.6|7220.6|7218.6|7212.6|51
1645721030000|2022-02-24 16:43:50|7222.1|7216.1|7227.1|7221.1|7227.6|7221.6|7216.6|7210.6|51
1645721040000|2022-02-24 16:44:00|7227.6|7221.6|7230.6|7224.6|7233.6|7227.6|7220.1|7214.1|31
1645721050000|2022-02-24 16:44:10|7231.1|7225.1|7221.1|7215.1|7235.1|7229.1|7221.1|7215.1|98
1645721060000|2022-02-24 16:44:20|7222.6|7216.6|7222.6|7216.6|7229.6|7223.6|7221.1|7215.1|46
1645721070000|2022-02-24 16:44:30|7224.1|7218.1|7236.1|7230.1|7236.1|7230.1|7224.1|7218.1|66
1645721080000|2022-02-24 16:44:40|7234.6|7228.6|7243.6|7237.6|7243.6|7237.6|7234.6|7228.6|62
1645721090000|2022-02-24 16:44:50|7244.1|7238.1|7243.6|7237.6|7246.1|7240.1|7240.6|7234.6|23
1645721100000|2022-02-24 16:45:00|7242.6|7236.6|7241.6|7235.6|7244.6|7238.6|7237.6|7231.6|21
1645721110000|2022-02-24 16:45:10|7242.6|7236.6|7246.6|7240.6|7249.1|7243.1|7242.6|7236.6|16
1645721120000|2022-02-24 16:45:20|7246.1|7240.1|7246.6|7240.6|7250.6|7244.6|7244.6|7238.6|49
1645721130000|2022-02-24 16:45:30|7246.1|7240.1|7245.6|7239.6|7246.1|7240.1|7241.1|7235.1|32
1645721140000|2022-02-24 16:45:40|7244.6|7238.6|7246.6|7240.6|7247.1|7241.1|7241.6|7235.6|2
1645721150000|2022-02-24 16:45:50|7247.1|7241.1|7250.6|7244.6|7250.6|7244.6|7246.6|7240.6|13
1645721160000|2022-02-24 16:46:00|7251.1|7245.1|7246.1|7240.1|7251.1|7245.1|7245.6|7239.6|18
1645721170000|2022-02-24 16:46:10|7246.6|7240.6|7251.1|7245.1|7252.6|7246.6|7246.6|7240.6|9
1645721180000|2022-02-24 16:46:20|7250.1|7244.1|7250.1|7244.1|7254.6|7248.6|7249.1|7243.1|19
1645721190000|2022-02-24 16:46:30|7252.1|7246.1|7253.6|7247.6|7254.6|7248.6|7250.1|7235.1|138522
1645721200000|2022-02-24 16:46:40|7254.1|7248.1|7248.6|7242.6|7255.6|7249.6|7247.6|7241.6|13
1645721210000|2022-02-24 16:46:50|7249.6|7243.6|7248.6|7242.6|7249.6|7243.6|7243.6|7237.6|43
1645721220000|2022-02-24 16:47:00|7251.6|7245.6|7254.6|7248.6|7255.6|7249.6|7250.6|7244.6|18
1645721230000|2022-02-24 16:47:10|7255.1|7249.1|7250.6|7244.6|7256.1|7250.1|7249.6|7243.6|22
1645721240000|2022-02-24 16:47:20|7250.1|7244.1|7244.6|7238.6|7256.6|7250.6|7244.1|7238.1|41
1645721250000|2022-02-24 16:47:30|7244.1|7238.1|7253.6|7247.6|7253.6|7247.6|7243.1|7237.1|24
1645721260000|2022-02-24 16:47:40|7253.1|7247.1|7248.1|7242.1|7253.1|7247.1|7247.6|7241.6|16
1645721270000|2022-02-24 16:47:50|7246.6|7240.6|7249.6|7243.6|7250.6|7244.6|7245.1|7239.1|33
1645721280000|2022-02-24 16:48:00|7250.6|7244.6|7241.1|7235.1|7250.6|7244.6|7240.1|7234.1|18
1645721290000|2022-02-24 16:48:10|7241.6|7235.6|7233.6|7227.6|7243.1|7237.1|7233.6|7227.6|12
1645721300000|2022-02-24 16:48:20|7229.1|7223.1|7226.6|7220.6|7232.6|7226.6|7225.1|7219.1|16
1645721310000|2022-02-24 16:48:30|7229.6|7223.6|7226.1|7220.1|7231.6|7225.6|7226.1|7220.1|19
1645721320000|2022-02-24 16:48:40|7227.1|7221.1|7230.6|7224.6|7230.6|7224.6|7226.6|7220.6|8
1645721330000|2022-02-24 16:48:50|7231.1|7225.1|7234.6|7228.6|7235.6|7229.6|7231.1|7225.1|6
1645721340000|2022-02-24 16:49:00|7235.1|7229.1|7237.1|7231.1|7237.6|7231.6|7230.6|7224.6|15
1645721350000|2022-02-24 16:49:10|7237.6|7231.6|7231.1|7225.1|7237.6|7231.6|7230.1|7224.1|7
1645721360000|2022-02-24 16:49:20|7231.6|7225.6|7233.6|7227.6|7233.6|7227.6|7229.1|7223.1|97
1645721370000|2022-02-24 16:49:30|7233.1|7227.1|7235.6|7229.6|7236.6|7230.6|7231.6|7225.6|7
1645721380000|2022-02-24 16:49:40|7235.1|7229.1|7235.1|7229.1|7238.6|7232.6|7233.6|7227.6|6
1645721390000|2022-02-24 16:49:50|7235.6|7229.6|7234.6|7228.6|7238.6|7232.6|7234.6|7228.6|5
1645721400000|2022-02-24 16:50:00|7235.1|7229.1|7228.6|7222.6|7235.1|7229.1|7228.6|7222.6|28
1645721410000|2022-02-24 16:50:10|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7228.6|7222.6|35
1645721420000|2022-02-24 16:50:20|7228.6|7222.6|7231.1|7225.1|7233.1|7227.1|7228.6|7222.6|34
1645721430000|2022-02-24 16:50:30|7228.6|7222.6|7234.1|7228.1|7234.1|7228.1|7228.6|7222.6|11
1645721440000|2022-02-24 16:50:40|7235.1|7229.1|7235.6|7229.6|7238.6|7232.6|7233.1|7227.1|14
1645721450000|2022-02-24 16:50:50|7234.1|7228.1|7233.6|7227.6|7234.6|7228.6|7233.1|7227.1|4
1645721460000|2022-02-24 16:51:00|7234.1|7228.1|7235.1|7229.1|7235.1|7229.1|7233.1|7227.1|6
1645721470000|2022-02-24 16:51:10|7234.6|7228.6|7241.6|7235.6|7241.6|7235.6|7234.6|7228.6|7
1645721480000|2022-02-24 16:51:20|7243.6|7237.6|7244.6|7238.6|7244.6|7238.6|7243.6|7237.6|9
1645721490000|2022-02-24 16:51:30|7244.1|7238.1|7238.6|7232.6|7244.1|7238.1|7236.6|7230.6|10
1645721500000|2022-02-24 16:51:40|7239.1|7233.1|7242.6|7236.6|7242.6|7236.6|7239.1|7233.1|4
1645721510000|2022-02-24 16:51:50|7243.1|7237.1|7239.6|7233.6|7243.1|7237.1|7239.6|7233.6|27
1645721520000|2022-02-24 16:52:00|7238.6|7232.6|7243.1|7237.1|7243.1|7237.1|7238.6|7232.6|6
1645721530000|2022-02-24 16:52:10|7244.1|7238.1|7240.6|7234.6|7244.1|7238.1|7240.6|7234.6|8
1645721540000|2022-02-24 16:52:20|7240.1|7234.1|7241.1|7235.1|7244.6|7238.6|7240.1|7234.1|7
1645721550000|2022-02-24 16:52:30|7243.6|7237.6|7244.6|7238.6|7244.6|7238.6|7243.6|7237.6|2
1645721560000|2022-02-24 16:52:40|7245.1|7239.1|7243.6|7237.6|7247.6|7241.6|7243.6|7237.6|13
1645721570000|2022-02-24 16:52:50|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|3
1645721580000|2022-02-24 16:53:00|7245.1|7239.1|7252.1|7246.1|7253.1|7247.1|7245.1|7239.1|23
1645721590000|2022-02-24 16:53:10|7256.6|7250.6|7257.6|7251.6|7257.6|7251.6|7254.1|7248.1|20
1645721600000|2022-02-24 16:53:20|7259.6|7253.6|7261.1|7255.1|7262.1|7256.1|7259.6|7253.6|15
1645721610000|2022-02-24 16:53:30|7260.1|7254.1|7259.6|7253.6|7260.6|7254.6|7256.6|7250.6|23
1645721620000|2022-02-24 16:53:40|7259.1|7253.1|7260.1|7254.1|7262.6|7256.6|7259.1|7253.1|18
1645721630000|2022-02-24 16:53:50|7259.6|7253.6|7252.6|7246.6|7260.6|7254.6|7252.6|7246.6|12
1645721640000|2022-02-24 16:54:00|7253.6|7247.6|7249.6|7243.6|7256.6|7250.6|7249.6|7243.6|10
1645721650000|2022-02-24 16:54:10|7249.1|7243.1|7248.1|7242.1|7250.1|7244.1|7245.1|7239.1|10
1645721660000|2022-02-24 16:54:20|7247.6|7241.6|7241.6|7235.6|7247.6|7241.6|7241.6|7235.6|6
1645721670000|2022-02-24 16:54:30|7241.1|7235.1|7243.6|7237.6|7245.6|7239.6|7240.6|7234.6|7
1645721680000|2022-02-24 16:54:40|7243.1|7237.1|7240.1|7234.1|7243.6|7237.6|7239.6|7233.6|6
1645721690000|2022-02-24 16:54:50|7241.1|7235.1|7240.6|7234.6|7242.6|7236.6|7240.1|7234.1|21
1645721700000|2022-02-24 16:55:00|7241.6|7235.6|7244.1|7238.1|7244.1|7238.1|7237.6|7231.6|37
1645721710000|2022-02-24 16:55:10|7243.1|7237.1|7245.6|7239.6|7245.6|7239.6|7243.1|7237.1|31
1645721720000|2022-02-24 16:55:20|7245.1|7239.1|7246.6|7240.6|7246.6|7240.6|7244.1|7238.1|22
1645721730000|2022-02-24 16:55:30|7246.1|7240.1|7242.6|7236.6|7246.6|7240.6|7241.6|7235.6|12
1645721740000|2022-02-24 16:55:40|7243.6|7237.6|7240.1|7234.1|7243.6|7237.6|7240.1|7234.1|4
1645721750000|2022-02-24 16:55:50|7242.1|7236.1|7242.1|7236.1|7242.1|7236.1|7240.1|7234.1|9
1645721760000|2022-02-24 16:56:00|7241.6|7235.6|7245.6|7239.6|7246.1|7240.1|7240.6|7234.6|9
1645721770000|2022-02-24 16:56:10|7245.1|7239.1|7246.1|7240.1|7246.1|7240.1|7242.6|7236.6|4
1645721780000|2022-02-24 16:56:20|7244.1|7238.1|7248.1|7242.1|7248.1|7242.1|7244.1|7238.1|3
1645721790000|2022-02-24 16:56:30|7248.6|7242.6|7245.6|7239.6|7248.6|7242.6|7245.1|7239.1|4
1645721800000|2022-02-24 16:56:40|7246.1|7240.1|7248.1|7242.1|7248.6|7242.6|7246.1|7240.1|4
1645721810000|2022-02-24 16:56:50|7247.6|7241.6|7245.6|7239.6|7247.6|7241.6|7244.6|7238.6|5
1645721820000|2022-02-24 16:57:00|7246.1|7240.1|7245.6|7239.6|7248.6|7242.6|7244.6|7238.6|8
1645721830000|2022-02-24 16:57:10|7246.1|7240.1|7249.6|7243.6|7249.6|7243.6|7246.1|7240.1|16
1645721840000|2022-02-24 16:57:20|7249.1|7243.1|7249.1|7243.1|7252.1|7246.1|7249.1|7243.1|5
1645721850000|2022-02-24 16:57:30|7249.6|7243.6|7254.6|7248.6|7254.6|7248.6|7249.6|7243.6|7
1645721860000|2022-02-24 16:57:40|7254.1|7248.1|7250.6|7244.6|7255.1|7249.1|7250.6|7244.6|4
1645721870000|2022-02-24 16:57:50|7250.1|7244.1|7253.1|7247.1|7253.1|7247.1|7250.1|7244.1|3
1645721880000|2022-02-24 16:58:00|7251.1|7245.1|7251.1|7245.1|7252.1|7246.1|7247.6|7241.6|7
1645721890000|2022-02-24 16:58:10|7251.6|7245.6|7250.6|7244.6|7254.1|7248.1|7250.6|7244.6|8
1645721900000|2022-02-24 16:58:20|7251.1|7245.1|7249.6|7243.6|7251.1|7245.1|7248.6|7242.6|5
1645721910000|2022-02-24 16:58:30|7248.6|7242.6|7249.1|7243.1|7250.1|7244.1|7248.6|7242.6|7
1645721920000|2022-02-24 16:58:40|7248.1|7242.1|7244.6|7238.6|7248.1|7242.1|7241.6|7235.6|15
1645721930000|2022-02-24 16:58:50|7245.1|7239.1|7242.1|7236.1|7245.1|7239.1|7242.1|7236.1|4
1645721940000|2022-02-24 16:59:00|7241.1|7235.1|7248.1|7242.1|7250.1|7244.1|7241.1|7235.1|21
1645721950000|2022-02-24 16:59:10|7247.6|7241.6|7244.6|7238.6|7248.1|7242.1|7242.1|7236.1|11
1645721960000|2022-02-24 16:59:20|7245.6|7239.6|7247.1|7241.1|7248.1|7242.1|7245.1|7239.1|10
1645721970000|2022-02-24 16:59:30|7247.6|7241.6|7244.1|7238.1|7248.1|7242.1|7242.6|7236.6|19
1645721980000|2022-02-24 16:59:40|7245.1|7239.1|7253.6|7247.6|7254.6|7248.6|7245.1|7239.1|15
1645721990000|2022-02-24 16:59:50|7253.1|7247.1|7253.6|7247.6|7256.6|7250.6|7253.1|7247.1|10
1645722000000|2022-02-24 17:00:00|7253.1|7247.1|7251.6|7245.6|7253.6|7247.6|7248.6|7242.6|11
1645722010000|2022-02-24 17:00:10|7252.1|7246.1|7250.6|7244.6|7252.1|7246.1|7248.6|7242.6|11
1645722020000|2022-02-24 17:00:20|7251.1|7245.1|7250.1|7244.1|7251.6|7245.6|7250.1|7244.1|4
1645722030000|2022-02-24 17:00:30|7249.6|7243.6|7248.1|7242.1|7249.6|7243.6|7248.1|7242.1|7
1645722040000|2022-02-24 17:00:40|7242.6|7236.6|7240.6|7234.6|7242.6|7236.6|7239.6|7233.6|7
1645722050000|2022-02-24 17:00:50|7241.1|7235.1|7242.1|7236.1|7242.6|7236.6|7239.6|7233.6|6
1645722060000|2022-02-24 17:01:00|7242.6|7236.6|7243.6|7237.6|7244.6|7238.6|7242.1|7236.1|12
1645722070000|2022-02-24 17:01:10|7244.1|7238.1|7240.6|7234.6|7244.1|7238.1|7239.1|7233.1|7
1645722080000|2022-02-24 17:01:20|7242.6|7236.6|7245.1|7239.1|7245.1|7239.1|7242.6|7236.6|13
1645722090000|2022-02-24 17:01:30|7244.6|7238.6|7241.6|7235.6|7244.6|7238.6|7241.1|7235.1|9
1645722100000|2022-02-24 17:01:40|7242.1|7236.1|7242.6|7236.6|7246.6|7240.6|7242.1|7236.1|10
1645722110000|2022-02-24 17:01:50|7242.1|7236.1|7241.1|7235.1|7246.1|7240.1|7241.1|7235.1|11
1645722120000|2022-02-24 17:02:00|7240.1|7234.1|7239.6|7233.6|7241.6|7235.6|7239.1|7233.1|10
1645722130000|2022-02-24 17:02:10|7239.1|7233.1|7239.1|7233.1|7240.6|7234.6|7238.1|7232.1|7
1645722140000|2022-02-24 17:02:20|7240.1|7234.1|7240.1|7234.1|7241.6|7235.6|7239.1|7233.1|17
1645722150000|2022-02-24 17:02:30|7240.6|7234.6|7233.1|7227.1|7240.6|7234.6|7232.6|7226.6|5
1645722160000|2022-02-24 17:02:40|7236.1|7230.1|7233.6|7227.6|7236.1|7230.1|7233.1|7227.1|6
1645722170000|2022-02-24 17:02:50|7234.1|7228.1|7233.1|7227.1|7234.1|7228.1|7231.1|7225.1|6
1645722180000|2022-02-24 17:03:00|7232.6|7226.6|7231.1|7225.1|7233.6|7227.6|7231.1|7225.1|8
1645722190000|2022-02-24 17:03:10|7230.6|7224.6|7234.6|7228.6|7235.1|7229.1|7230.6|7224.6|11
1645722200000|2022-02-24 17:03:20|7234.1|7228.1|7236.1|7230.1|7236.6|7230.6|7234.1|7228.1|32
1645722210000|2022-02-24 17:03:30|7236.6|7230.6|7233.1|7227.1|7236.6|7230.6|7233.1|7227.1|17
1645722220000|2022-02-24 17:03:40|7232.6|7226.6|7233.1|7227.1|7234.1|7228.1|7232.1|7226.1|8
1645722230000|2022-02-24 17:03:50|7233.6|7227.6|7233.1|7227.1|7235.1|7229.1|7232.6|7226.6|13
1645722240000|2022-02-24 17:04:00|7233.6|7227.6|7233.1|7227.1|7236.6|7230.6|7233.1|7227.1|8
1645722250000|2022-02-24 17:04:10|7233.6|7227.6|7233.1|7227.1|7235.6|7229.6|7233.1|7227.1|6
1645722260000|2022-02-24 17:04:20|7232.6|7226.6|7233.1|7227.1|7234.6|7228.6|7232.6|7226.6|6
1645722270000|2022-02-24 17:04:30|7232.6|7226.6|7231.6|7225.6|7233.6|7227.6|7231.1|7225.1|4
1645722280000|2022-02-24 17:04:40|7230.6|7224.6|7230.1|7224.1|7230.6|7224.6|7230.1|7224.1|3
1645722290000|2022-02-24 17:04:50|7229.6|7223.6|7232.1|7226.1|7233.6|7227.6|7229.6|7223.6|8
1645722300000|2022-02-24 17:05:00|7232.6|7226.6|7234.6|7228.6|7234.6|7228.6|7229.1|7223.1|35
1645722310000|2022-02-24 17:05:10|7234.1|7228.1|7230.1|7224.1|7234.1|7228.1|7230.1|7224.1|5
1645722320000|2022-02-24 17:05:20|7231.1|7225.1|7229.1|7223.1|7231.1|7225.1|7229.1|7223.1|25
1645722330000|2022-02-24 17:05:30|7230.6|7224.6|7229.6|7223.6|7232.6|7226.6|7229.6|7223.6|12
1645722340000|2022-02-24 17:05:40|7229.1|7223.1|7230.1|7224.1|7231.1|7225.1|7228.6|7222.6|48
1645722350000|2022-02-24 17:05:50|7230.6|7224.6|7232.1|7226.1|7232.1|7226.1|7229.1|7223.1|8
1645722360000|2022-02-24 17:06:00|7231.6|7225.6|7232.6|7226.6|7233.1|7227.1|7231.6|7225.6|6
1645722370000|2022-02-24 17:06:10|7233.1|7227.1|7236.6|7230.6|7237.6|7231.6|7232.6|7226.6|7
1645722380000|2022-02-24 17:06:20|7235.6|7229.6|7237.6|7231.6|7239.1|7233.1|7235.6|7229.6|16
1645722390000|2022-02-24 17:06:30|7238.1|7232.1|7239.1|7233.1|7239.6|7233.6|7237.1|7231.1|5
1645722400000|2022-02-24 17:06:40|7242.6|7236.6|7241.6|7235.6|7242.6|7236.6|7239.1|7233.1|5
1645722410000|2022-02-24 17:06:50|7242.1|7236.1|7243.1|7237.1|7243.6|7237.6|7241.6|7235.6|8
1645722420000|2022-02-24 17:07:00|7242.1|7236.1|7244.6|7238.6|7245.1|7239.1|7240.6|7234.6|13
1645722430000|2022-02-24 17:07:10|7245.1|7239.1|7246.1|7240.1|7247.1|7241.1|7243.1|7237.1|11
1645722440000|2022-02-24 17:07:20|7245.6|7239.6|7245.1|7239.1|7245.6|7239.6|7244.1|7238.1|4
1645722450000|2022-02-24 17:07:30|7246.1|7240.1|7246.1|7240.1|7247.1|7241.1|7245.6|7239.6|8
1645722460000|2022-02-24 17:07:40|7245.6|7239.6|7242.1|7236.1|7245.6|7239.6|7240.1|7234.1|7
1645722470000|2022-02-24 17:07:50|7240.6|7234.6|7241.6|7235.6|7243.1|7237.1|7239.6|7233.6|17
1645722480000|2022-02-24 17:08:00|7242.1|7236.1|7239.6|7233.6|7242.1|7236.1|7237.6|7231.6|10
1645722490000|2022-02-24 17:08:10|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|7237.6|7231.6|4
1645722500000|2022-02-24 17:08:20|7239.6|7233.6|7238.1|7232.1|7239.6|7233.6|7238.1|7232.1|10
1645722510000|2022-02-24 17:08:30|7239.1|7233.1|7237.6|7231.6|7239.1|7233.1|7236.6|7230.6|10
1645722520000|2022-02-24 17:08:40|7238.1|7232.1|7240.6|7234.6|7242.6|7236.6|7238.1|7232.1|9
1645722530000|2022-02-24 17:08:50|7241.1|7235.1|7240.6|7234.6|7241.1|7235.1|7239.1|7233.1|11
1645722540000|2022-02-24 17:09:00|7241.6|7235.6|7240.6|7234.6|7242.6|7236.6|7240.6|7234.6|16
1645722550000|2022-02-24 17:09:10|7241.1|7235.1|7242.6|7236.6|7242.6|7236.6|7241.1|7235.1|7
1645722560000|2022-02-24 17:09:20|7243.1|7237.1|7245.6|7239.6|7247.1|7241.1|7243.1|7237.1|18
1645722570000|2022-02-24 17:09:30|7245.1|7239.1|7246.6|7240.6|7247.1|7241.1|7244.1|7238.1|22
1645722580000|2022-02-24 17:09:40|7246.1|7240.1|7248.1|7242.1|7252.1|7246.1|7246.1|7240.1|30
1645722590000|2022-02-24 17:09:50|7248.6|7242.6|7247.1|7241.1|7249.1|7243.1|7245.6|7239.6|21
1645722600000|2022-02-24 17:10:00|7246.6|7240.6|7246.1|7240.1|7247.1|7241.1|7243.1|7237.1|12
1645722610000|2022-02-24 17:10:10|7246.6|7240.6|7248.6|7242.6|7249.1|7243.1|7246.1|7240.1|5
1645722620000|2022-02-24 17:10:20|7249.1|7243.1|7251.1|7245.1|7251.1|7245.1|7246.6|7240.6|34
1645722630000|2022-02-24 17:10:30|7251.6|7245.6|7251.1|7245.1|7252.6|7246.6|7250.6|7244.6|27
1645722640000|2022-02-24 17:10:40|7251.6|7245.6|7248.1|7242.1|7251.6|7245.6|7247.6|7241.6|7
1645722650000|2022-02-24 17:10:50|7248.6|7242.6|7249.6|7243.6|7249.6|7243.6|7248.6|7242.6|5
1645722660000|2022-02-24 17:11:00|7249.1|7243.1|7252.1|7246.1|7252.6|7246.6|7249.1|7243.1|53
1645722670000|2022-02-24 17:11:10|7250.6|7244.6|7252.1|7246.1|7252.1|7246.1|7250.6|7244.6|34
1645722680000|2022-02-24 17:11:20|7251.6|7245.6|7250.6|7244.6|7252.6|7246.6|7250.1|7244.1|9
1645722690000|2022-02-24 17:11:30|7250.1|7244.1|7247.1|7241.1|7250.1|7244.1|7247.1|7241.1|8
1645722700000|2022-02-24 17:11:40|7246.6|7240.6|7242.1|7236.1|7246.6|7240.6|7238.6|7232.6|30
1645722710000|2022-02-24 17:11:50|7243.6|7237.6|7242.6|7236.6|7245.1|7239.1|7242.1|7236.1|12
1645722720000|2022-02-24 17:12:00|7243.1|7237.1|7249.6|7243.6|7250.6|7244.6|7243.1|7237.1|10
1645722730000|2022-02-24 17:12:10|7250.1|7244.1|7252.1|7246.1|7252.6|7246.6|7249.6|7243.6|28
1645722740000|2022-02-24 17:12:20|7251.6|7245.6|7250.1|7244.1|7251.6|7245.6|7247.6|7241.6|14
1645722750000|2022-02-24 17:12:30|7248.6|7242.6|7252.6|7246.6|7252.6|7246.6|7248.6|7242.6|27
1645722760000|2022-02-24 17:12:40|7257.6|7251.6|7255.1|7249.1|7257.6|7251.6|7254.6|7248.6|26
1645722770000|2022-02-24 17:12:50|7255.6|7249.6|7255.1|7249.1|7257.1|7251.1|7254.1|7248.1|15
1645722780000|2022-02-24 17:13:00|7254.6|7248.6|7253.1|7247.1|7254.6|7248.6|7249.1|7243.1|10
1645722790000|2022-02-24 17:13:10|7252.6|7246.6|7251.1|7245.1|7253.1|7247.1|7251.1|7245.1|3
1645722800000|2022-02-24 17:13:20|7250.1|7244.1|7251.1|7245.1|7251.6|7245.6|7249.6|7243.6|8
1645722810000|2022-02-24 17:13:30|7252.1|7246.1|7257.1|7251.1|7257.6|7251.6|7251.6|7245.6|32
1645722820000|2022-02-24 17:13:40|7257.6|7251.6|7261.1|7255.1|7263.1|7257.1|7257.6|7251.6|24
1645722830000|2022-02-24 17:13:50|7261.6|7255.6|7267.6|7261.6|7270.1|7264.1|7261.6|7255.6|21
1645722840000|2022-02-24 17:14:00|7268.1|7262.1|7266.6|7260.6|7268.1|7262.1|7265.1|7259.1|12
1645722850000|2022-02-24 17:14:10|7266.1|7260.1|7263.1|7257.1|7266.1|7260.1|7262.1|7256.1|4
1645722860000|2022-02-24 17:14:20|7262.6|7256.6|7262.1|7256.1|7264.1|7258.1|7260.6|7254.6|64
1645722870000|2022-02-24 17:14:30|7259.6|7253.6|7262.1|7256.1|7262.1|7256.1|7259.6|7253.6|7
1645722880000|2022-02-24 17:14:40|7261.6|7255.6|7259.1|7253.1|7263.6|7257.6|7259.1|7253.1|8
1645722890000|2022-02-24 17:14:50|7257.6|7251.6|7257.1|7251.1|7257.6|7251.6|7256.6|7250.6|18
1645722900000|2022-02-24 17:15:00|7257.6|7251.6|7256.6|7250.6|7257.6|7251.6|7256.6|7250.6|29
1645722910000|2022-02-24 17:15:10|7258.1|7252.1|7258.1|7252.1|7258.1|7252.1|7257.6|7251.6|18
1645722920000|2022-02-24 17:15:20|7257.6|7251.6|7254.1|7248.1|7257.6|7251.6|7253.1|7247.1|17
1645722930000|2022-02-24 17:15:30|7255.1|7249.1|7253.1|7247.1|7255.1|7249.1|7252.1|7246.1|4
1645722940000|2022-02-24 17:15:40|7254.6|7248.6|7255.1|7249.1|7255.1|7249.1|7252.6|7246.6|8
1645722950000|2022-02-24 17:15:50|7255.6|7249.6|7260.6|7254.6|7262.1|7256.1|7254.6|7248.6|9
1645722960000|2022-02-24 17:16:00|7260.1|7254.1|7268.6|7262.6|7268.6|7262.6|7260.1|7254.1|2
1645722970000|2022-02-24 17:16:10|7269.6|7263.6|7269.6|7263.6|7270.6|7264.6|7268.6|7262.6|7
1645722980000|2022-02-24 17:16:20|7265.6|7259.6|7276.6|7270.6|7278.1|7272.1|7265.6|7259.6|255
1645722990000|2022-02-24 17:16:30|7277.1|7271.1|7276.6|7270.6|7279.1|7273.1|7275.1|7269.1|50
1645723000000|2022-02-24 17:16:40|7277.1|7271.1|7285.1|7279.1|7287.5|7281.5|7277.1|7271.1|41
1645723010000|2022-02-24 17:16:50|7284.6|7278.6|7291.6|7285.6|7291.6|7285.6|7284.6|7278.6|8
1645723020000|2022-02-24 17:17:00|7291.1|7285.1|7292.6|7286.6|7292.6|7286.6|7289.6|7283.6|21
1645723030000|2022-02-24 17:17:10|7290.6|7284.6|7297.1|7291.1|7297.1|7291.1|7290.6|7284.6|19
1645723040000|2022-02-24 17:17:20|7296.6|7290.6|7298.1|7292.1|7298.1|7292.1|7293.1|7287.1|19
1645723050000|2022-02-24 17:17:30|7299.1|7293.1|7298.1|7292.1|7299.6|7293.6|7297.6|7291.6|5
1645723060000|2022-02-24 17:17:40|7298.6|7292.6|7298.6|7292.6|7300.1|7294.1|7298.1|7292.1|19
1645723070000|2022-02-24 17:17:50|7298.1|7292.1|7293.6|7287.6|7298.1|7292.1|7291.1|7285.1|13
1645723080000|2022-02-24 17:18:00|7294.1|7288.1|7289.6|7283.6|7294.6|7288.6|7288.6|7282.6|15
1645723090000|2022-02-24 17:18:10|7292.1|7286.1|7289.6|7283.6|7292.1|7286.1|7289.6|7283.6|6
1645723100000|2022-02-24 17:18:20|7290.1|7284.1|7291.6|7285.6|7294.6|7288.6|7290.1|7284.1|6
1645723110000|2022-02-24 17:18:30|7293.1|7287.1|7293.1|7287.1|7294.6|7288.6|7292.6|7286.6|5
1645723120000|2022-02-24 17:18:40|7292.6|7286.6|7295.1|7289.1|7298.6|7292.6|7292.6|7286.6|123
1645723130000|2022-02-24 17:18:50|7293.6|7287.6|7295.1|7289.1|7295.1|7289.1|7293.1|7287.1|13
1645723140000|2022-02-24 17:19:00|7294.1|7288.1|7297.6|7291.6|7301.1|7295.1|7292.1|7286.1|20
1645723150000|2022-02-24 17:19:10|7298.1|7292.1|7299.6|7293.6|7300.6|7294.6|7297.6|7291.6|15
1645723160000|2022-02-24 17:19:20|7301.1|7295.1|7295.6|7289.6|7301.1|7295.1|7294.6|7288.6|9
1645723170000|2022-02-24 17:19:30|7297.1|7291.1|7297.1|7291.1|7299.1|7293.1|7295.1|7289.1|8
1645723180000|2022-02-24 17:19:40|7297.6|7291.6|7297.6|7291.6|7299.1|7293.1|7297.6|7291.6|3
1645723190000|2022-02-24 17:19:50|7299.1|7293.1|7303.6|7297.6|7304.6|7298.6|7299.1|7293.1|24
1645723200000|2022-02-24 17:20:00|7301.1|7295.1|7301.6|7295.6|7305.1|7299.1|7300.1|7294.1|36
1645723210000|2022-02-24 17:20:10|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|4
1645723220000|2022-02-24 17:20:20|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|3
1645723230000|2022-02-24 17:20:30|7300.6|7294.6|7305.6|7299.6|7305.6|7299.6|7300.6|7294.6|32
1645723240000|2022-02-24 17:20:40|7306.1|7300.1|7307.1|7301.1|7308.1|7302.1|7305.1|7299.1|4
1645723250000|2022-02-24 17:20:50|7305.1|7299.1|7304.6|7298.6|7305.6|7299.6|7303.6|7297.6|4
1645723260000|2022-02-24 17:21:00|7305.1|7299.1|7299.6|7293.6|7305.1|7299.1|7298.6|7292.6|7
1645723270000|2022-02-24 17:21:10|7298.1|7292.1|7294.6|7288.6|7298.1|7292.1|7293.6|7287.6|5
1645723280000|2022-02-24 17:21:20|7294.1|7288.1|7299.6|7293.6|7299.6|7293.6|7294.1|7288.1|7
1645723290000|2022-02-24 17:21:30|7299.1|7293.1|7296.1|7290.1|7299.6|7293.6|7296.1|7290.1|3
1645723300000|2022-02-24 17:21:40|7297.6|7291.6|7298.1|7292.1|7298.1|7292.1|7295.6|7289.6|23
1645723310000|2022-02-24 17:21:50|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|7298.1|7292.1|0
1645723320000|2022-02-24 17:22:00|7298.1|7292.1|7295.6|7289.6|7300.6|7294.6|7295.6|7289.6|15
1645723330000|2022-02-24 17:22:10|7296.1|7290.1|7300.1|7294.1|7300.1|7294.1|7296.1|7290.1|6
1645723340000|2022-02-24 17:22:20|7300.6|7294.6|7304.1|7298.1|7306.1|7300.1|7300.6|7294.6|18
1645723350000|2022-02-24 17:22:30|7303.1|7297.1|7303.6|7297.6|7304.1|7298.1|7301.1|7295.1|15
1645723360000|2022-02-24 17:22:40|7304.1|7298.1|7304.6|7298.6|7304.6|7298.6|7302.6|7296.6|6
1645723370000|2022-02-24 17:22:50|7304.1|7298.1|7303.6|7297.6|7304.1|7298.1|7302.1|7296.1|7
1645723380000|2022-02-24 17:23:00|7304.1|7298.1|7303.6|7297.6|7304.1|7298.1|7302.6|7296.6|4
1645723390000|2022-02-24 17:23:10|7304.1|7298.1|7302.1|7296.1|7304.1|7298.1|7302.1|7296.1|3
1645723400000|2022-02-24 17:23:20|7302.6|7296.6|7303.1|7297.1|7303.1|7297.1|7302.1|7296.1|3
1645723410000|2022-02-24 17:23:30|7302.1|7296.1|7303.6|7297.6|7304.1|7298.1|7302.1|7296.1|21
1645723420000|2022-02-24 17:23:40|7303.1|7297.1|7302.1|7296.1|7304.1|7298.1|7302.1|7296.1|1
1645723430000|2022-02-24 17:23:50|7301.6|7295.6|7291.1|7285.1|7302.1|7296.1|7291.1|7285.1|13
1645723440000|2022-02-24 17:24:00|7288.1|7282.1|7289.1|7283.1|7289.1|7283.1|7285.1|7279.1|12
1645723450000|2022-02-24 17:24:10|7290.1|7284.1|7290.1|7284.1|7292.1|7286.1|7290.1|7284.1|6
1645723460000|2022-02-24 17:24:20|7290.6|7284.6|7291.6|7285.6|7292.1|7286.1|7290.1|7284.1|4
1645723470000|2022-02-24 17:24:30|7290.1|7284.1|7291.6|7285.6|7294.6|7288.6|7290.1|7284.1|9
1645723480000|2022-02-24 17:24:40|7291.1|7285.1|7291.6|7285.6|7291.6|7285.6|7291.1|7285.1|0
1645723490000|2022-02-24 17:24:50|7292.6|7286.6|7293.1|7287.1|7293.1|7287.1|7291.6|7285.6|4
1645723500000|2022-02-24 17:25:00|7293.6|7287.6|7299.6|7293.6|7300.1|7294.1|7291.6|7285.6|9
1645723510000|2022-02-24 17:25:10|7299.1|7293.1|7298.6|7292.6|7300.6|7294.6|7298.6|7292.6|1
1645723520000|2022-02-24 17:25:20|7298.1|7292.1|7298.1|7292.1|7299.1|7293.1|7296.6|7290.6|5
1645723530000|2022-02-24 17:25:30|7299.1|7293.1|7291.1|7285.1|7299.6|7293.6|7291.1|7285.1|20
1645723540000|2022-02-24 17:25:40|7290.6|7284.6|7290.1|7284.1|7295.6|7289.6|7290.1|7284.1|10
1645723550000|2022-02-24 17:25:50|7287.1|7281.1|7289.1|7283.1|7289.1|7283.1|7287.1|7281.1|7
1645723560000|2022-02-24 17:26:00|7289.6|7283.6|7291.1|7285.1|7291.6|7285.6|7289.6|7283.6|4
1645723570000|2022-02-24 17:26:10|7290.6|7284.6|7294.1|7288.1|7294.1|7288.1|7289.6|7283.6|6
1645723580000|2022-02-24 17:26:20|7294.6|7288.6|7291.1|7285.1|7295.1|7289.1|7291.1|7285.1|8
1645723590000|2022-02-24 17:26:30|7290.6|7284.6|7288.6|7282.6|7291.1|7285.1|7286.1|7280.1|14
1645723600000|2022-02-24 17:26:40|7289.1|7283.1|7297.6|7291.6|7297.6|7291.6|7289.1|7283.1|42
1645723610000|2022-02-24 17:26:50|7297.1|7291.1|7293.6|7287.6|7297.1|7291.1|7293.1|7287.1|5
1645723620000|2022-02-24 17:27:00|7293.1|7287.1|7296.1|7290.1|7296.1|7290.1|7292.6|7286.6|16
1645723630000|2022-02-24 17:27:10|7295.6|7289.6|7294.1|7288.1|7295.6|7289.6|7294.1|7288.1|1
1645723640000|2022-02-24 17:27:20|7296.1|7290.1|7296.1|7290.1|7300.6|7294.6|7296.1|7290.1|27
1645723650000|2022-02-24 17:27:30|7295.6|7289.6|7296.1|7290.1|7296.1|7290.1|7295.6|7289.6|1
1645723660000|2022-02-24 17:27:40|7297.1|7291.1|7296.1|7290.1|7297.1|7291.1|7296.1|7290.1|39
1645723670000|2022-02-24 17:27:50|7297.6|7291.6|7298.6|7292.6|7299.1|7293.1|7297.6|7291.6|14
1645723680000|2022-02-24 17:28:00|7299.6|7293.6|7298.1|7292.1|7299.6|7293.6|7298.1|7292.1|3
1645723690000|2022-02-24 17:28:10|7297.1|7291.1|7294.6|7288.6|7297.6|7291.6|7292.1|7286.1|13
1645723700000|2022-02-24 17:28:20|7293.6|7287.6|7293.1|7287.1|7293.6|7287.6|7290.6|7284.6|76
1645723710000|2022-02-24 17:28:30|7293.6|7287.6|7293.6|7287.6|7294.6|7288.6|7292.6|7286.6|7
1645723720000|2022-02-24 17:28:40|7294.1|7288.1|7296.1|7290.1|7296.1|7290.1|7293.6|7287.6|2
1645723730000|2022-02-24 17:28:50|7296.6|7290.6|7297.6|7291.6|7298.6|7292.6|7296.6|7290.6|6
1645723740000|2022-02-24 17:29:00|7298.1|7292.1|7294.6|7288.6|7301.6|7295.6|7294.6|7288.6|9
1645723750000|2022-02-24 17:29:10|7295.1|7289.1|7295.1|7289.1|7296.6|7290.6|7295.1|7289.1|9
1645723760000|2022-02-24 17:29:20|7293.1|7287.1|7296.1|7290.1|7297.1|7291.1|7293.1|7287.1|9
1645723770000|2022-02-24 17:29:30|7295.6|7289.6|7299.1|7293.1|7299.1|7293.1|7295.6|7289.6|3
1645723780000|2022-02-24 17:29:40|7298.6|7292.6|7303.1|7297.1|7303.1|7297.1|7298.1|7292.1|14
1645723790000|2022-02-24 17:29:50|7302.6|7296.6|7297.1|7291.1|7303.1|7297.1|7296.1|7290.1|11
1645723800000|2022-02-24 17:30:00|7299.1|7293.1|7296.6|7290.6|7301.1|7295.1|7296.6|7290.6|20
1645723810000|2022-02-24 17:30:10|7297.1|7291.1|7297.1|7291.1|7298.6|7292.6|7296.6|7290.6|4
1645723820000|2022-02-24 17:30:20|7296.6|7290.6|7299.1|7293.1|7299.1|7293.1|7296.6|7290.6|5
1645723830000|2022-02-24 17:30:30|7297.6|7291.6|7297.6|7291.6|7299.1|7293.1|7297.1|7291.1|43
1645723840000|2022-02-24 17:30:40|7297.1|7291.1|7291.6|7285.6|7297.1|7291.1|7291.6|7285.6|24
1645723850000|2022-02-24 17:30:50|7293.1|7287.1|7294.1|7288.1|7294.1|7288.1|7292.6|7286.6|10
1645723860000|2022-02-24 17:31:00|7295.6|7289.6|7292.1|7286.1|7295.6|7289.6|7292.1|7286.1|17
1645723870000|2022-02-24 17:31:10|7292.6|7286.6|7289.1|7283.1|7293.1|7287.1|7289.1|7283.1|18
1645723880000|2022-02-24 17:31:20|7282.1|7276.1|7284.1|7278.1|7284.1|7278.1|7282.1|7276.1|17
1645723890000|2022-02-24 17:31:30|7285.6|7279.6|7282.6|7276.6|7285.6|7279.6|7282.6|7276.6|21
1645723900000|2022-02-24 17:31:40|7282.1|7276.1|7283.1|7277.1|7284.1|7278.1|7282.1|7276.1|21
1645723910000|2022-02-24 17:31:50|7283.6|7277.6|7285.1|7279.1|7285.6|7279.6|7283.6|7277.6|3
1645723920000|2022-02-24 17:32:00|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|1
1645723930000|2022-02-24 17:32:10|7287.1|7281.1|7288.1|7282.1|7288.1|7282.1|7287.1|7281.1|1
1645723940000|2022-02-24 17:32:20|7287.6|7281.6|7287.1|7281.1|7287.6|7281.6|7287.1|7281.1|9
1645723950000|2022-02-24 17:32:30|7286.1|7280.1|7285.1|7279.1|7286.1|7280.1|7284.1|7278.1|6
1645723960000|2022-02-24 17:32:40|7284.6|7278.6|7286.1|7280.1|7286.6|7280.6|7284.6|7278.6|1
1645723970000|2022-02-24 17:32:50|7286.6|7280.6|7286.6|7280.6|7289.1|7283.1|7285.6|7279.6|14
1645723980000|2022-02-24 17:33:00|7287.1|7281.1|7286.1|7280.1|7288.6|7282.6|7285.6|7279.6|7
1645723990000|2022-02-24 17:33:10|7285.6|7279.6|7288.1|7282.1|7288.1|7282.1|7285.6|7279.6|5
1645724000000|2022-02-24 17:33:20|7289.1|7283.1|7291.6|7285.6|7292.1|7286.1|7289.1|7283.1|2
1645724010000|2022-02-24 17:33:30|7292.1|7286.1|7291.6|7285.6|7293.1|7287.1|7291.6|7285.6|10
1645724020000|2022-02-24 17:33:40|7292.1|7286.1|7294.1|7288.1|7295.1|7289.1|7292.1|7286.1|5
1645724030000|2022-02-24 17:33:50|7293.6|7287.6|7293.1|7287.1|7294.1|7288.1|7292.6|7286.6|8
1645724040000|2022-02-24 17:34:00|7292.6|7286.6|7289.1|7283.1|7292.6|7286.6|7289.1|7283.1|35
1645724050000|2022-02-24 17:34:10|7286.6|7280.6|7286.1|7280.1|7287.1|7281.1|7286.1|7280.1|2
1645724060000|2022-02-24 17:34:20|7285.6|7279.6|7283.6|7277.6|7285.6|7279.6|7282.1|7276.1|2
1645724070000|2022-02-24 17:34:30|7284.1|7278.1|7285.1|7279.1|7285.1|7279.1|7284.1|7278.1|1
1645724080000|2022-02-24 17:34:40|7283.1|7277.1|7282.6|7276.6|7283.1|7277.1|7282.6|7276.6|3
1645724090000|2022-02-24 17:34:50|7281.6|7275.6|7276.1|7270.1|7281.6|7275.6|7275.1|7269.1|13
1645724100000|2022-02-24 17:35:00|7274.1|7268.1|7268.6|7262.6|7276.1|7270.1|7268.1|7262.1|18
1645724110000|2022-02-24 17:35:10|7268.1|7262.1|7268.1|7262.1|7268.1|7262.1|7267.6|7261.6|3
1645724120000|2022-02-24 17:35:20|7268.6|7262.6|7269.6|7263.6|7270.1|7264.1|7268.1|7262.1|6
1645724130000|2022-02-24 17:35:30|7269.1|7263.1|7267.6|7261.6|7269.1|7263.1|7261.6|7255.6|26
1645724140000|2022-02-24 17:35:40|7267.1|7261.1|7264.6|7258.6|7267.6|7261.6|7262.1|7256.1|9
1645724150000|2022-02-24 17:35:50|7265.6|7259.6|7263.6|7257.6|7265.6|7259.6|7262.1|7256.1|13
1645724160000|2022-02-24 17:36:00|7261.6|7255.6|7263.1|7257.1|7263.6|7257.6|7261.1|7255.1|2
1645724170000|2022-02-24 17:36:10|7262.6|7256.6|7260.1|7254.1|7263.1|7257.1|7260.1|7254.1|2
1645724180000|2022-02-24 17:36:20|7260.6|7254.6|7266.1|7260.1|7267.1|7261.1|7260.6|7254.6|7
1645724190000|2022-02-24 17:36:30|7266.6|7260.6|7265.6|7259.6|7266.6|7260.6|7263.1|7257.1|3
1645724200000|2022-02-24 17:36:40|7265.1|7259.1|7267.6|7261.6|7267.6|7261.6|7264.1|7258.1|9
1645724210000|2022-02-24 17:36:50|7264.6|7258.6|7264.6|7258.6|7264.6|7258.6|7264.1|7258.1|13
1645724220000|2022-02-24 17:37:00|7264.1|7258.1|7264.1|7258.1|7265.1|7259.1|7263.1|7257.1|10
1645724230000|2022-02-24 17:37:10|7265.1|7259.1|7264.6|7258.6|7265.1|7259.1|7263.1|7257.1|7
1645724240000|2022-02-24 17:37:20|7265.1|7259.1|7271.1|7265.1|7273.1|7267.1|7264.1|7258.1|20
1645724250000|2022-02-24 17:37:30|7271.6|7265.6|7273.6|7267.6|7274.6|7268.6|7271.6|7265.6|11
1645724260000|2022-02-24 17:37:40|7273.1|7267.1|7274.1|7268.1|7275.1|7269.1|7272.6|7266.6|3
1645724270000|2022-02-24 17:37:50|7273.6|7267.6|7276.1|7270.1|7277.1|7271.1|7273.1|7267.1|6
1645724280000|2022-02-24 17:38:00|7278.1|7272.1|7276.1|7270.1|7278.1|7272.1|7276.1|7270.1|6
1645724290000|2022-02-24 17:38:10|7276.6|7270.6|7276.1|7270.1|7277.6|7271.6|7276.1|7270.1|4
1645724300000|2022-02-24 17:38:20|7276.6|7270.6|7277.1|7271.1|7277.6|7271.6|7276.1|7270.1|3
1645724310000|2022-02-24 17:38:30|7278.6|7272.6|7278.1|7272.1|7279.1|7273.1|7277.6|7271.6|6
1645724320000|2022-02-24 17:38:40|7278.6|7272.6|7281.6|7275.6|7282.1|7276.1|7278.1|7272.1|15
1645724330000|2022-02-24 17:38:50|7282.1|7276.1|7282.1|7276.1|7283.1|7277.1|7281.6|7275.6|5
1645724340000|2022-02-24 17:39:00|7283.6|7277.6|7282.6|7276.6|7283.6|7277.6|7281.6|7275.6|16
1645724350000|2022-02-24 17:39:10|7283.1|7277.1|7283.1|7277.1|7283.6|7277.6|7281.6|7275.6|3
1645724360000|2022-02-24 17:39:20|7282.1|7276.1|7283.1|7277.1|7283.1|7277.1|7282.1|7276.1|4
1645724370000|2022-02-24 17:39:30|7281.6|7275.6|7283.1|7277.1|7283.6|7277.6|7281.1|7275.1|18
1645724380000|2022-02-24 17:39:40|7281.6|7275.6|7287.6|7281.6|7288.1|7282.1|7281.6|7275.6|15
1645724390000|2022-02-24 17:39:50|7288.1|7282.1|7286.6|7280.6|7288.1|7282.1|7286.1|7280.1|5
1645724400000|2022-02-24 17:40:00|7286.1|7280.1|7284.1|7278.1|7286.6|7280.6|7283.6|7277.6|15
1645724410000|2022-02-24 17:40:10|7284.6|7278.6|7284.6|7278.6|7285.6|7279.6|7283.6|7277.6|7
1645724420000|2022-02-24 17:40:20|7285.1|7279.1|7283.1|7277.1|7286.1|7280.1|7283.1|7277.1|6
1645724430000|2022-02-24 17:40:30|7282.6|7276.6|7283.6|7277.6|7286.6|7277.6|7280.1|7274.1|56
1645724440000|2022-02-24 17:40:40|7284.1|7278.1|7283.6|7277.6|7286.6|7280.6|7283.6|7277.6|9
1645724450000|2022-02-24 17:40:50|7284.1|7278.1|7283.6|7277.6|7284.1|7278.1|7283.6|7277.6|0
1645724460000|2022-02-24 17:41:00|7284.1|7278.1|7282.1|7276.1|7285.6|7279.6|7282.1|7276.1|13
1645724470000|2022-02-24 17:41:10|7281.6|7275.6|7280.1|7274.1|7283.6|7277.6|7280.1|7274.1|7
1645724480000|2022-02-24 17:41:20|7280.6|7274.6|7279.6|7273.6|7281.1|7275.1|7279.6|7273.6|27
1645724490000|2022-02-24 17:41:30|7280.6|7274.6|7279.6|7273.6|7280.6|7274.6|7278.1|7272.1|8
1645724500000|2022-02-24 17:41:40|7279.1|7273.1|7278.1|7272.1|7279.1|7273.1|7278.1|7272.1|6
1645724510000|2022-02-24 17:41:50|7278.6|7272.6|7277.1|7271.1|7278.6|7272.6|7277.1|7271.1|6
1645724520000|2022-02-24 17:42:00|7276.6|7270.6|7274.6|7268.6|7277.1|7271.1|7274.6|7268.6|20
1645724530000|2022-02-24 17:42:10|7275.1|7269.1|7275.1|7269.1|7276.6|7270.6|7274.6|7268.6|8
1645724540000|2022-02-24 17:42:20|7275.6|7269.6|7276.1|7270.1|7276.6|7270.6|7275.6|7269.6|4
1645724550000|2022-02-24 17:42:30|7276.6|7270.6|7277.1|7271.1|7277.6|7271.6|7276.1|7270.1|3
1645724560000|2022-02-24 17:42:40|7276.6|7270.6|7276.6|7270.6|7277.6|7271.6|7276.1|7270.1|6
1645724570000|2022-02-24 17:42:50|7277.6|7271.6|7278.1|7272.1|7278.1|7272.1|7276.6|7270.6|4
1645724580000|2022-02-24 17:43:00|7275.6|7269.6|7274.1|7268.1|7276.6|7270.6|7274.1|7268.1|22
1645724590000|2022-02-24 17:43:10|7273.6|7267.6|7275.1|7269.1|7277.6|7271.6|7273.6|7267.6|23
1645724600000|2022-02-24 17:43:20|7276.1|7270.1|7276.6|7270.6|7277.1|7271.1|7275.1|7269.1|3
1645724610000|2022-02-24 17:43:30|7276.1|7270.1|7276.6|7270.6|7276.6|7270.6|7276.1|7270.1|2
1645724620000|2022-02-24 17:43:40|7277.1|7271.1|7278.1|7272.1|7278.1|7272.1|7276.6|7270.6|13
1645724630000|2022-02-24 17:43:50|7277.1|7271.1|7281.6|7275.6|7281.6|7275.6|7277.1|7271.1|5
1645724640000|2022-02-24 17:44:00|7281.1|7275.1|7282.1|7276.1|7283.1|7277.1|7281.1|7275.1|3
1645724650000|2022-02-24 17:44:10|7281.6|7275.6|7280.1|7274.1|7281.6|7275.6|7280.1|7274.1|4
1645724660000|2022-02-24 17:44:20|7280.6|7274.6|7286.6|7280.6|7286.6|7280.6|7279.6|7273.6|30
1645724670000|2022-02-24 17:44:30|7287.1|7281.1|7286.1|7280.1|7287.1|7281.1|7285.6|7279.6|4
1645724680000|2022-02-24 17:44:40|7285.6|7279.6|7284.1|7278.1|7285.6|7279.6|7283.6|7277.6|14
1645724690000|2022-02-24 17:44:50|7282.6|7276.6|7285.1|7279.1|7285.1|7279.1|7282.6|7276.6|53
1645724700000|2022-02-24 17:45:00|7284.6|7278.6|7284.6|7278.6|7285.6|7279.6|7284.6|7278.6|4
1645724710000|2022-02-24 17:45:10|7285.6|7279.6|7287.1|7281.1|7287.1|7281.1|7285.6|7279.6|3
1645724720000|2022-02-24 17:45:20|7286.6|7280.6|7288.1|7282.1|7289.1|7283.1|7286.6|7280.6|8
1645724730000|2022-02-24 17:45:30|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|2
1645724740000|2022-02-24 17:45:40|7285.6|7279.6|7287.6|7281.6|7287.6|7281.6|7285.6|7279.6|5
1645724750000|2022-02-24 17:45:50|7288.1|7282.1|7289.1|7283.1|7289.6|7283.6|7288.1|7282.1|21
1645724760000|2022-02-24 17:46:00|7289.6|7283.6|7289.1|7283.1|7289.6|7283.6|7287.6|7281.6|8
1645724770000|2022-02-24 17:46:10|7288.6|7282.6|7289.6|7283.6|7289.6|7283.6|7288.6|7282.6|7
1645724780000|2022-02-24 17:46:20|7288.1|7282.1|7286.1|7280.1|7288.1|7282.1|7286.1|7280.1|8
1645724790000|2022-02-24 17:46:30|7287.1|7281.1|7286.6|7280.6|7287.1|7281.1|7285.6|7279.6|10
1645724800000|2022-02-24 17:46:40|7287.1|7281.1|7287.1|7281.1|7287.1|7281.1|7286.1|7280.1|2
1645724810000|2022-02-24 17:46:50|||||||||2
1645724820000|2022-02-24 17:47:00|7287.6|7281.6|7284.1|7278.1|7287.6|7281.6|7284.1|7278.1|8
1645724830000|2022-02-24 17:47:10|7284.6|7278.6|7284.6|7278.6|7285.1|7279.1|7284.6|7278.6|7
1645724840000|2022-02-24 17:47:20|7285.6|7279.6|7283.6|7277.6|7285.6|7279.6|7283.6|7277.6|21
1645724850000|2022-02-24 17:47:30|7284.6|7278.6|7286.1|7280.1|7286.1|7280.1|7284.1|7278.1|9
1645724860000|2022-02-24 17:47:40|7285.6|7279.6|7287.1|7281.1|7288.1|7282.1|7285.6|7279.6|10
1645724870000|2022-02-24 17:47:50|7286.6|7280.6|7287.6|7281.6|7287.6|7281.6|7286.1|7280.1|6
1645724880000|2022-02-24 17:48:00|7288.1|7282.1|7288.1|7282.1|7289.6|7283.6|7288.1|7282.1|8
1645724890000|2022-02-24 17:48:10|7287.6|7281.6|7289.1|7283.1|7289.1|7283.1|7287.6|7281.6|9
1645724900000|2022-02-24 17:48:20|7289.6|7283.6|7290.6|7284.6|7291.6|7285.6|7289.6|7283.6|16
1645724910000|2022-02-24 17:48:30|7291.6|7285.6|7294.1|7288.1|7294.1|7288.1|7291.6|7285.6|4
1645724920000|2022-02-24 17:48:40|7295.1|7289.1|7293.6|7287.6|7297.1|7291.1|7293.6|7287.6|25
1645724930000|2022-02-24 17:48:50|7294.1|7288.1|7295.1|7289.1|7296.1|7290.1|7293.6|7287.6|12
1645724940000|2022-02-24 17:49:00|7296.1|7290.1|7295.1|7289.1|7296.1|7290.1|7295.1|7289.1|5
1645724950000|2022-02-24 17:49:10|7294.6|7288.6|7293.1|7287.1|7294.6|7288.6|7293.1|7287.1|7
1645724960000|2022-02-24 17:49:20|7292.1|7286.1|7294.1|7288.1|7294.1|7288.1|7292.1|7286.1|11
1645724970000|2022-02-24 17:49:30|7294.6|7288.6|7292.6|7286.6|7294.6|7288.6|7292.6|7286.6|6
1645724980000|2022-02-24 17:49:40|7293.1|7287.1|7294.1|7288.1|7294.1|7288.1|7293.1|7287.1|2
1645724990000|2022-02-24 17:49:50|7295.1|7289.1|7297.1|7291.1|7297.1|7291.1|7295.1|7289.1|9
1645725000000|2022-02-24 17:50:00|7298.1|7292.1|7298.6|7292.6|7299.1|7293.1|7297.1|7291.1|14
1645725010000|2022-02-24 17:50:10|7297.6|7291.6|7299.1|7293.1|7299.6|7293.6|7297.1|7291.1|9
1645725020000|2022-02-24 17:50:20|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|8
1645725030000|2022-02-24 17:50:30|7296.6|7290.6|7298.1|7292.1|7298.1|7292.1|7296.6|7290.6|7
1645725040000|2022-02-24 17:50:40|7298.6|7292.6|7297.6|7291.6|7299.6|7293.6|7296.6|7290.6|16
1645725050000|2022-02-24 17:50:50|7297.1|7291.1|7297.1|7291.1|7298.1|7292.1|7296.6|7290.6|3
1645725060000|2022-02-24 17:51:00|7297.6|7291.6|7297.6|7291.6|7298.6|7292.6|7297.1|7291.1|3
1645725070000|2022-02-24 17:51:10|7298.6|7292.6|7300.1|7294.1|7300.6|7294.6|7298.6|7292.6|10
1645725080000|2022-02-24 17:51:20|7300.6|7294.6|7296.6|7290.6|7300.6|7294.6|7296.6|7290.6|10
1645725090000|2022-02-24 17:51:30|7298.6|7292.6|7299.6|7293.6|7299.6|7293.6|7297.6|7291.6|10
1645725100000|2022-02-24 17:51:40|7299.1|7293.1|7297.1|7291.1|7299.6|7293.6|7297.1|7291.1|10
1645725110000|2022-02-24 17:51:50|7297.6|7291.6|7297.6|7291.6|7297.6|7291.6|7297.1|7291.1|3
1645725120000|2022-02-24 17:52:00|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|2
1645725130000|2022-02-24 17:52:10|7297.6|7291.6|7298.1|7292.1|7298.1|7292.1|7297.6|7291.6|17
1645725140000|2022-02-24 17:52:20|7298.6|7292.6|7300.1|7294.1|7300.6|7294.6|7297.6|7291.6|11
1645725150000|2022-02-24 17:52:30|7299.6|7293.6|7298.6|7292.6|7299.6|7293.6|7297.1|7291.1|62
1645725160000|2022-02-24 17:52:40|7299.1|7293.1|7300.1|7294.1|7300.1|7294.1|7298.6|7292.6|17
1645725170000|2022-02-24 17:52:50|7299.6|7293.6|7298.1|7292.1|7299.6|7293.6|7297.1|7291.1|16
1645725180000|2022-02-24 17:53:00|7297.6|7291.6|7296.1|7290.1|7297.6|7291.6|7296.1|7290.1|9
1645725190000|2022-02-24 17:53:10|7295.6|7289.6|7296.6|7290.6|7296.6|7290.6|7295.1|7289.1|5
1645725200000|2022-02-24 17:53:20|||||||||3
1645725210000|2022-02-24 17:53:30|7295.6|7289.6|7296.6|7290.6|7296.6|7290.6|7295.6|7289.6|6
1645725220000|2022-02-24 17:53:40|7296.1|7290.1|7296.6|7290.6|7297.1|7291.1|7296.1|7290.1|0
1645725230000|2022-02-24 17:53:50|7297.6|7291.6|7295.6|7289.6|7297.6|7291.6|7294.6|7288.6|40
1645725240000|2022-02-24 17:54:00|7295.1|7289.1|7296.1|7290.1|7296.1|7290.1|7295.1|7289.1|3
1645725250000|2022-02-24 17:54:10|7295.1|7289.1|7295.6|7289.6|7295.6|7289.6|7295.1|7289.1|0
1645725260000|2022-02-24 17:54:20|7295.1|7289.1|7298.6|7292.6|7298.6|7292.6|7295.1|7289.1|12
1645725270000|2022-02-24 17:54:30|7299.6|7293.6|7305.1|7299.1|7305.1|7299.1|7299.1|7293.1|14
1645725280000|2022-02-24 17:54:40|7304.1|7298.1|7302.1|7296.1|7304.1|7298.1|7302.1|7296.1|7
1645725290000|2022-02-24 17:54:50|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|2
1645725300000|2022-02-24 17:55:00|7302.6|7296.6|7304.1|7298.1|7306.1|7300.1|7302.6|7296.6|25
1645725310000|2022-02-24 17:55:10|7304.6|7298.6|7304.6|7298.6|7305.1|7299.1|7304.1|7298.1|55
1645725320000|2022-02-24 17:55:20|7303.1|7297.1|7303.6|7297.6|7303.6|7297.6|7301.6|7295.6|18
1645725330000|2022-02-24 17:55:30|7300.1|7294.1|7299.1|7293.1|7302.1|7296.1|7299.1|7293.1|8
1645725340000|2022-02-24 17:55:40|7298.1|7292.1|7298.1|7292.1|7299.1|7293.1|7297.6|7291.6|9
1645725350000|2022-02-24 17:55:50|7298.6|7292.6|7301.1|7295.1|7301.6|7295.6|7298.1|7292.1|5
1645725360000|2022-02-24 17:56:00|7301.6|7295.6|7300.1|7294.1|7302.1|7296.1|7299.1|7293.1|27
1645725370000|2022-02-24 17:56:10|7299.1|7293.1|7299.1|7293.1|7300.1|7294.1|7299.1|7293.1|5
1645725380000|2022-02-24 17:56:20|||||||||7
1645725390000|2022-02-24 17:56:30|7298.6|7292.6|7305.1|7299.1|7305.1|7299.1|7298.6|7292.6|12
1645725400000|2022-02-24 17:56:40|7304.6|7298.6|7304.1|7298.1|7304.6|7298.6|7304.1|7298.1|4
1645725410000|2022-02-24 17:56:50|7304.6|7298.6|7304.1|7298.1|7305.1|7299.1|7304.1|7298.1|3
1645725420000|2022-02-24 17:57:00|7304.6|7298.6|7304.1|7298.1|7304.6|7298.6|7304.1|7298.1|1
1645725430000|2022-02-24 17:57:10|7303.6|7297.6|7307.1|7301.1|7307.1|7301.1|7303.6|7297.6|25
1645725440000|2022-02-24 17:57:20|7306.6|7300.6|7307.1|7301.1|7308.6|7302.6|7306.6|7300.6|12
1645725450000|2022-02-24 17:57:30|7306.6|7300.6|7306.1|7300.1|7306.6|7300.6|7306.1|7300.1|5
1645725460000|2022-02-24 17:57:40|7305.1|7299.1|7304.1|7298.1|7305.1|7299.1|7304.1|7298.1|2
1645725470000|2022-02-24 17:57:50|7304.6|7298.6|7303.1|7297.1|7304.6|7298.6|7301.1|7295.1|9
1645725480000|2022-02-24 17:58:00|7302.6|7296.6|7302.6|7296.6|7303.6|7297.6|7300.6|7294.6|31
1645725490000|2022-02-24 17:58:10|7302.1|7296.1|7303.1|7297.1|7303.1|7297.1|7302.1|7296.1|3
1645725500000|2022-02-24 17:58:20|7302.6|7296.6|7302.1|7296.1|7303.1|7297.1|7301.1|7295.1|4
1645725510000|2022-02-24 17:58:30|7301.6|7295.6|7302.6|7296.6|7302.6|7296.6|7300.6|7294.6|4
1645725520000|2022-02-24 17:58:40|7303.6|7297.6|7301.6|7295.6|7304.1|7298.1|7301.6|7295.6|10
1645725530000|2022-02-24 17:58:50|7301.1|7295.1|7301.6|7295.6|7301.6|7295.6|7301.1|7295.1|2
1645725540000|2022-02-24 17:59:00|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7301.1|7295.1|3
1645725550000|2022-02-24 17:59:10|7301.1|7295.1|7301.1|7295.1|7301.6|7295.6|7301.1|7295.1|3
1645725560000|2022-02-24 17:59:20|7302.6|7296.6|7302.1|7296.1|7303.1|7297.1|7302.1|7296.1|6
1645725570000|2022-02-24 17:59:30|7301.6|7295.6|7302.1|7296.1|7302.1|7296.1|7301.1|7295.1|72
1645725580000|2022-02-24 17:59:40|7301.1|7295.1|7301.1|7295.1|7301.6|7295.6|7300.6|7294.6|6
1645725590000|2022-02-24 17:59:50|7300.6|7294.6|7301.1|7295.1|7301.1|7295.1|7300.6|7294.6|4
1645725600000|2022-02-24 18:00:00|7300.6|7294.6|7301.6|7295.6|7301.6|7295.6|7300.6|7294.6|2
1645725610000|2022-02-24 18:00:10|||||||||4
1645725620000|2022-02-24 18:00:20|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|89
1645725630000|2022-02-24 18:00:30|7302.6|7296.6|7302.6|7296.6|7303.6|7297.6|7302.6|7296.6|9
1645725640000|2022-02-24 18:00:40|7303.1|7297.1|7303.6|7297.6|7304.1|7298.1|7303.1|7297.1|10
1645725650000|2022-02-24 18:00:50|7304.1|7298.1|7306.1|7300.1|7307.1|7301.1|7304.1|7298.1|10
1645725660000|2022-02-24 18:01:00|7306.6|7300.6|7305.1|7299.1|7306.6|7300.6|7304.6|7298.6|6
1645725670000|2022-02-24 18:01:10|7306.1|7300.1|7307.1|7301.1|7307.6|7301.6|7306.1|7300.1|3
1645725680000|2022-02-24 18:01:20|7305.1|7299.1|7304.6|7298.6|7306.1|7300.1|7304.6|7298.6|8
1645725690000|2022-02-24 18:01:30|7305.1|7299.1|7305.1|7299.1|7305.1|7299.1|7305.1|7299.1|1
1645725700000|2022-02-24 18:01:40|7305.6|7299.6|7304.6|7298.6|7305.6|7299.6|7304.6|7298.6|7
1645725710000|2022-02-24 18:01:50|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|1
1645725720000|2022-02-24 18:02:00|7303.6|7297.6|7304.6|7298.6|7304.6|7298.6|7303.1|7297.1|5
1645725730000|2022-02-24 18:02:10|7304.1|7298.1|7304.6|7298.6|7304.6|7298.6|7304.1|7298.1|12
1645725740000|2022-02-24 18:02:20|7303.6|7297.6|7305.6|7299.6|7305.6|7299.6|7303.1|7297.1|16
1645725750000|2022-02-24 18:02:30|7305.1|7299.1|7304.6|7298.6|7305.6|7299.6|7304.6|7298.6|0
1645725760000|2022-02-24 18:02:40|7304.1|7298.1|7306.6|7300.6|7306.6|7300.6|7304.1|7298.1|8
1645725770000|2022-02-24 18:02:50|7306.1|7300.1|7307.6|7301.6|7307.6|7301.6|7306.1|7300.1|28
1645725780000|2022-02-24 18:03:00|7306.1|7300.1|7305.1|7299.1|7306.1|7300.1|7304.6|7298.6|114
1645725790000|2022-02-24 18:03:10|7304.6|7298.6|7302.6|7296.6|7304.6|7298.6|7302.1|7296.1|17
1645725800000|2022-02-24 18:03:20|7302.1|7296.1|7302.6|7296.6|7304.6|7298.6|7302.1|7296.1|21
1645725810000|2022-02-24 18:03:30|7302.1|7296.1|7296.1|7290.1|7302.1|7296.1|7295.6|7289.6|30
1645725820000|2022-02-24 18:03:40|7295.6|7289.6|7295.1|7289.1|7295.6|7289.6|7295.1|7289.1|10
1645725830000|2022-02-24 18:03:50|7293.6|7287.6|7293.1|7287.1|7294.1|7288.1|7291.1|7285.1|80
1645725840000|2022-02-24 18:04:00|7295.1|7289.1|7297.1|7291.1|7297.1|7291.1|7295.1|7289.1|9
1645725850000|2022-02-24 18:04:10|7295.6|7289.6|7298.1|7292.1|7298.1|7292.1|7295.6|7289.6|146
1645725860000|2022-02-24 18:04:20|||||||||16
1645725870000|2022-02-24 18:04:30|7297.6|7291.6|7295.6|7289.6|7298.6|7292.6|7294.6|7288.6|27
1645725880000|2022-02-24 18:04:40|7296.6|7290.6|7295.1|7289.1|7296.6|7290.6|7295.1|7289.1|11
1645725890000|2022-02-24 18:04:50|7294.1|7288.1|7295.6|7289.6|7296.1|7290.1|7294.1|7288.1|22
1645725900000|2022-02-24 18:05:00|7296.1|7290.1|7293.1|7287.1|7296.1|7290.1|7293.1|7287.1|109
1645725910000|2022-02-24 18:05:10|7292.6|7286.6|7295.1|7289.1|7296.6|7290.6|7292.6|7286.6|16
1645725920000|2022-02-24 18:05:20|||||||||1
1645725930000|2022-02-24 18:05:30|7294.6|7288.6|7293.1|7287.1|7295.1|7289.1|7293.1|7287.1|5
1645725940000|2022-02-24 18:05:40|7292.6|7286.6|7293.6|7287.6|7293.6|7287.6|7292.1|7286.1|9
1645725950000|2022-02-24 18:05:50|7296.1|7290.1|7298.1|7292.1|7298.1|7292.1|7295.1|7289.1|16
1645725960000|2022-02-24 18:06:00|7296.1|7290.1|7295.6|7289.6|7296.1|7290.1|7293.6|7287.6|3
1645725970000|2022-02-24 18:06:10|7295.1|7289.1|7295.6|7289.6|7296.1|7290.1|7295.1|7289.1|4
1645725980000|2022-02-24 18:06:20|7296.1|7290.1|7299.1|7293.1|7299.1|7293.1|7296.1|7290.1|5
1645725990000|2022-02-24 18:06:30|7299.6|7293.6|7300.1|7294.1|7301.1|7295.1|7298.1|7292.1|12
1645726000000|2022-02-24 18:06:40|7298.1|7292.1|7299.1|7293.1|7300.6|7294.6|7297.1|7291.1|19
1645726010000|2022-02-24 18:06:50|7298.1|7292.1|7300.1|7294.1|7300.1|7294.1|7298.1|7292.1|18
1645726020000|2022-02-24 18:07:00|7300.6|7294.6|7302.1|7296.1|7304.1|7298.1|7300.6|7294.6|16
1645726030000|2022-02-24 18:07:10|7303.6|7297.6|7306.6|7300.6|7306.6|7300.6|7303.6|7297.6|17
1645726040000|2022-02-24 18:07:20|7306.5|7300.5|7301.1|7295.1|7306.5|7300.5|7301.1|7295.1|38
1645726050000|2022-02-24 18:07:30|7302.6|7296.6|7306.1|7300.1|7307.1|7301.1|7302.1|7296.1|44
1645726060000|2022-02-24 18:07:40|7305.6|7299.6|7299.1|7293.1|7305.6|7299.6|7299.1|7293.1|9
1645726070000|2022-02-24 18:07:50|7299.6|7293.6|7295.1|7289.1|7299.6|7293.6|7294.6|7288.6|25
1645726080000|2022-02-24 18:08:00|7294.6|7288.6|7296.1|7290.1|7296.1|7290.1|7294.6|7288.6|7
1645726090000|2022-02-24 18:08:10|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|4
1645726100000|2022-02-24 18:08:20|7296.6|7290.6|7294.1|7288.1|7296.6|7290.6|7294.1|7288.1|8
1645726110000|2022-02-24 18:08:30|7295.1|7289.1|7294.1|7288.1|7295.1|7289.1|7294.1|7288.1|4
1645726120000|2022-02-24 18:08:40|7293.1|7287.1|7293.1|7287.1|7293.1|7287.1|7292.6|7286.6|2
1645726130000|2022-02-24 18:08:50|7294.6|7288.6|7293.1|7287.1|7294.6|7288.6|7293.1|7287.1|11
1645726140000|2022-02-24 18:09:00|7292.6|7286.6|7287.6|7281.6|7293.1|7287.1|7286.6|7280.6|20
1645726150000|2022-02-24 18:09:10|7288.6|7282.6|7287.6|7281.6|7288.6|7282.6|7287.6|7281.6|4
1645726160000|2022-02-24 18:09:20|7287.1|7281.1|7286.6|7280.6|7287.1|7281.1|7286.6|7280.6|4
1645726170000|2022-02-24 18:09:30|7287.1|7281.1|7287.1|7281.1|7288.1|7282.1|7287.1|7281.1|10
1645726180000|2022-02-24 18:09:40|7288.1|7282.1|7287.1|7281.1|7288.1|7282.1|7287.1|7281.1|4
1645726190000|2022-02-24 18:09:50|7286.6|7280.6|7287.1|7281.1|7287.1|7281.1|7286.6|7280.6|5
1645726200000|2022-02-24 18:10:00|7288.1|7282.1|7285.6|7279.6|7288.1|7282.1|7285.6|7279.6|45
1645726210000|2022-02-24 18:10:10|7283.6|7277.6|7284.1|7278.1|7286.6|7280.6|7283.6|7277.6|64
1645726220000|2022-02-24 18:10:20|7285.1|7279.1|7284.1|7278.1|7285.1|7279.1|7283.6|7277.6|248
1645726230000|2022-02-24 18:10:30|7284.6|7278.6|7284.1|7278.1|7285.1|7279.1|7284.1|7278.1|5
1645726240000|2022-02-24 18:10:40|7283.6|7277.6|7284.6|7278.6|7284.6|7278.6|7283.6|7277.6|46
1645726250000|2022-02-24 18:10:50|7284.1|7278.1|7283.6|7277.6|7284.1|7278.1|7283.6|7277.6|19
1645726260000|2022-02-24 18:11:00|7277.1|7271.1|7268.1|7262.1|7277.1|7271.1|7268.1|7262.1|34
1645726270000|2022-02-24 18:11:10|7267.1|7261.1|7274.1|7268.1|7274.1|7268.1|7267.1|7261.1|25
1645726280000|2022-02-24 18:11:20|7270.1|7264.1|7275.6|7269.6|7275.6|7269.6|7267.6|7261.6|33
1645726290000|2022-02-24 18:11:30|7276.1|7270.1|7274.1|7268.1|7278.1|7272.1|7274.1|7268.1|14
1645726300000|2022-02-24 18:11:40|7272.6|7266.6|7276.1|7270.1|7276.1|7270.1|7272.6|7266.6|16
1645726310000|2022-02-24 18:11:50|7277.1|7271.1|7274.6|7268.6|7277.1|7271.1|7274.6|7268.6|9
1645726320000|2022-02-24 18:12:00|7273.6|7267.6|7272.1|7266.1|7274.6|7268.6|7271.1|7265.1|29
1645726330000|2022-02-24 18:12:10|7272.6|7266.6|7272.1|7266.1|7273.6|7267.6|7271.1|7265.1|8
1645726340000|2022-02-24 18:12:20|7270.6|7264.6|7273.6|7267.6|7273.6|7267.6|7270.6|7264.6|20
1645726350000|2022-02-24 18:12:30|7273.1|7267.1|7272.1|7266.1|7273.1|7267.1|7272.1|7266.1|1
1645726360000|2022-02-24 18:12:40|7272|7266|7272.1|7266.1|7273.1|7267.1|7271.5|7265.5|24
1645726370000|2022-02-24 18:12:50|7271.6|7265.6|7278.6|7272.6|7279.1|7273.1|7271.6|7265.6|31
1645726380000|2022-02-24 18:13:00|7278.1|7272.1|7274.6|7268.6|7278.1|7272.1|7274.6|7268.6|7
1645726390000|2022-02-24 18:13:10|7277.1|7271.1|7274.1|7268.1|7277.1|7271.1|7274.1|7268.1|16
1645726400000|2022-02-24 18:13:20|7274.6|7268.6|7271.1|7265.1|7276.1|7270.1|7271.1|7265.1|91
1645726410000|2022-02-24 18:13:30|7270.6|7264.6|7274.1|7268.1|7274.1|7268.1|7270.6|7264.6|6
1645726420000|2022-02-24 18:13:40|7274.6|7268.6|7278.1|7272.1|7279.1|7273.1|7274.6|7268.6|11
1645726430000|2022-02-24 18:13:50|7277.1|7271.1|7274.1|7268.1|7277.1|7271.1|7274.1|7268.1|4
1645726440000|2022-02-24 18:14:00|7272.6|7266.6|7271.1|7265.1|7273.6|7267.6|7270.6|7264.6|7
1645726450000|2022-02-24 18:14:10|7272.6|7266.6|7273.1|7267.1|7274.6|7268.6|7272.6|7266.6|10
1645726460000|2022-02-24 18:14:20|7273.6|7267.6|7268.6|7262.6|7273.6|7267.6|7268.6|7262.6|3
1645726470000|2022-02-24 18:14:30|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7268.6|7262.6|5
1645726480000|2022-02-24 18:14:40|7269.6|7263.6|7269.6|7263.6|7269.6|7263.6|7269.6|7263.6|8
1645726490000|2022-02-24 18:14:50|7270.1|7264.1|7270.1|7264.1|7271.1|7265.1|7270.1|7264.1|5
1645726500000|2022-02-24 18:15:00|7270.6|7264.6|7270.6|7264.6|7271.6|7265.6|7269.6|7263.6|3
1645726510000|2022-02-24 18:15:10|7271.1|7265.1|7273.1|7267.1|7273.1|7267.1|7271.1|7265.1|9
1645726520000|2022-02-24 18:15:20|7272.6|7266.6|7274.1|7268.1|7274.6|7268.6|7272.6|7266.6|9
1645726530000|2022-02-24 18:15:30|7275.6|7269.6|7279.6|7273.6|7279.6|7273.6|7275.6|7269.6|18
1645726540000|2022-02-24 18:15:40|7278.6|7272.6|7279.6|7273.6|7280.1|7274.1|7277.1|7271.1|5
1645726550000|2022-02-24 18:15:50|7279.1|7273.1|7279.1|7273.1|7279.6|7273.6|7278.6|7272.6|29
1645726560000|2022-02-24 18:16:00|7278.6|7272.6|7276.1|7270.1|7279.6|7273.6|7274.6|7268.6|15
1645726570000|2022-02-24 18:16:10|7277.6|7271.6|7276.1|7270.1|7277.6|7271.6|7276.1|7270.1|5
1645726580000|2022-02-24 18:16:20|7275.6|7269.6|7274.1|7268.1|7275.6|7269.6|7274.1|7268.1|4
1645726590000|2022-02-24 18:16:30|7274.6|7268.6|7273.1|7267.1|7274.6|7268.6|7272.1|7266.1|9
1645726600000|2022-02-24 18:16:40|7272.6|7266.6|7274.1|7268.1|7274.1|7268.1|7272.6|7266.6|4
1645726610000|2022-02-24 18:16:50|7273.1|7267.1|7275.6|7269.6|7276.1|7270.1|7273.1|7267.1|31
1645726620000|2022-02-24 18:17:00|7276.1|7270.1|7274.1|7268.1|7276.1|7270.1|7273.1|7267.1|17
1645726630000|2022-02-24 18:17:10|7274.6|7268.6|7275.1|7269.1|7277.6|7271.6|7274.1|7268.1|16
1645726640000|2022-02-24 18:17:20|7274.1|7268.1|7273.1|7267.1|7274.1|7268.1|7271.6|7265.6|10
1645726650000|2022-02-24 18:17:30|7271.1|7265.1|7271.1|7265.1|7274.1|7268.1|7271.1|7265.1|37
1645726660000|2022-02-24 18:17:40|7270.6|7264.6|7272.6|7266.6|7272.6|7266.6|7270.1|7264.1|17
1645726670000|2022-02-24 18:17:50|7271.6|7265.6|7273.1|7267.1|7274.1|7268.1|7271.1|7265.1|16
1645726680000|2022-02-24 18:18:00|7273.6|7267.6|7276.1|7270.1|7276.1|7270.1|7273.6|7267.6|4
1645726690000|2022-02-24 18:18:10|7275.1|7269.1|7275.1|7269.1|7275.1|7269.1|7274.1|7268.1|10
1645726700000|2022-02-24 18:18:20|7274.6|7268.6|7272.6|7266.6|7274.6|7268.6|7271.1|7265.1|11
1645726710000|2022-02-24 18:18:30|7272.1|7266.1|7274.6|7268.6|7274.6|7268.6|7272.1|7266.1|2
1645726720000|2022-02-24 18:18:40|7275.1|7269.1|7278.6|7272.6|7278.6|7272.6|7275.1|7269.1|7
1645726730000|2022-02-24 18:18:50|7278.1|7272.1|7277.1|7271.1|7278.1|7272.1|7276.1|7270.1|4
1645726740000|2022-02-24 18:19:00|7278.1|7272.1|7276.6|7270.6|7278.1|7272.1|7276.1|7270.1|3
1645726750000|2022-02-24 18:19:10|7274.6|7268.6|7276.1|7270.1|7277.1|7271.1|7274.6|7268.6|6
1645726760000|2022-02-24 18:19:20|7275.1|7269.1|7276.1|7270.1|7276.1|7270.1|7274.6|7268.6|2
1645726770000|2022-02-24 18:19:30|7275.6|7269.6|7276.1|7270.1|7277.1|7271.1|7275.6|7269.6|1
1645726780000|2022-02-24 18:19:40|7274.6|7268.6|7275.1|7269.1|7275.6|7269.6|7274.6|7268.6|4
1645726790000|2022-02-24 18:19:50|7276.1|7270.1|7278.1|7272.1|7278.1|7272.1|7276.1|7270.1|82
1645726800000|2022-02-24 18:20:00|7278.6|7272.6|7275.6|7269.6|7279.1|7273.1|7275.1|7269.1|68
1645726810000|2022-02-24 18:20:10|7277.1|7271.1|7276.1|7270.1|7277.1|7271.1|7275.6|7269.6|52
1645726820000|2022-02-24 18:20:20|7275.6|7269.6|7267.1|7261.1|7275.6|7269.6|7267.1|7261.1|19
1645726830000|2022-02-24 18:20:30|7268.1|7262.1|7252.6|7246.6|7268.6|7262.6|7252.1|7246.1|82
1645726840000|2022-02-24 18:20:40|7253.1|7247.1|7261.1|7255.1|7261.1|7255.1|7253.1|7247.1|20
1645726850000|2022-02-24 18:20:50|7262.6|7256.6|7260.1|7254.1|7263.1|7257.1|7259.1|7253.1|5
1645726860000|2022-02-24 18:21:00|7259.6|7253.6|7256.6|7250.6|7259.6|7253.6|7256.6|7250.6|7
1645726870000|2022-02-24 18:21:10|7257.6|7251.6|7261.1|7255.1|7261.1|7255.1|7257.1|7251.1|17
1645726880000|2022-02-24 18:21:20|7260.6|7254.6|7260.1|7254.1|7261.1|7255.1|7258.1|7252.1|6
1645726890000|2022-02-24 18:21:30|7258.1|7252.1|7258.6|7252.6|7258.6|7252.6|7257.1|7251.1|6
1645726900000|2022-02-24 18:21:40|7258.1|7252.1|7255.6|7249.6|7258.1|7252.1|7255.6|7249.6|3
1645726910000|2022-02-24 18:21:50|7255.1|7249.1|7254.1|7248.1|7255.1|7249.1|7252.1|7246.1|7
1645726920000|2022-02-24 18:22:00|7250.6|7244.6|7251.1|7245.1|7251.1|7245.1|7249.1|7243.1|18
1645726930000|2022-02-24 18:22:10|7252.1|7246.1|7252.1|7246.1|7252.6|7246.6|7252.1|7246.1|8
1645726940000|2022-02-24 18:22:20|7252.6|7246.6|7253.1|7247.1|7253.6|7247.6|7252.6|7246.6|3
1645726960000|2022-02-24 18:22:40|7253.6|7247.6|7254.1|7248.1|7254.6|7248.6|7253.6|7247.6|7
1645726970000|2022-02-24 18:22:50|7254.6|7248.6|7258.1|7252.1|7262.6|7256.6|7254.6|7248.6|38
1645726980000|2022-02-24 18:23:00|7257.6|7251.6|7258.1|7252.1|7258.6|7252.6|7256.6|7250.6|7
1645726990000|2022-02-24 18:23:10|7257.6|7251.6|7258.1|7252.1|7259.1|7253.1|7257.6|7251.6|15
1645727000000|2022-02-24 18:23:20|7258.6|7252.6|7256.1|7250.1|7259.1|7253.1|7256.1|7250.1|8
1645727010000|2022-02-24 18:23:30|7255.6|7249.6|7256.1|7250.1|7257.1|7251.1|7254.1|7248.1|20
1645727020000|2022-02-24 18:23:40|7255.6|7249.6|7254.1|7248.1|7255.6|7249.6|7253.6|7247.6|2
1645727030000|2022-02-24 18:23:50|7252.6|7246.6|7253.1|7247.1|7255.1|7249.1|7252.6|7246.6|6
1645727040000|2022-02-24 18:24:00|7254.1|7248.1|7254.1|7248.1|7255.1|7249.1|7252.6|7246.6|4
1645727050000|2022-02-24 18:24:10|7254.6|7248.6|7257.6|7251.6|7257.6|7251.6|7254.6|7248.6|14
1645727060000|2022-02-24 18:24:20|7258.1|7252.1|7258.1|7252.1|7259.1|7253.1|7257.6|7251.6|5
1645727070000|2022-02-24 18:24:30|7262.1|7256.1|7259.6|7253.6|7263.1|7257.1|7257.6|7251.6|33
1645727080000|2022-02-24 18:24:40|7260.1|7254.1|7260.6|7254.6|7260.6|7254.6|7258.6|7252.6|7
1645727090000|2022-02-24 18:24:50|7261.1|7255.1|7256.6|7250.6|7261.1|7255.1|7256.1|7250.1|23
1645727100000|2022-02-24 18:25:00|7256.1|7250.1|7256.1|7250.1|7257.6|7251.6|7255.6|7249.6|3
1645727110000|2022-02-24 18:25:10|7255.6|7249.6|7251.1|7245.1|7255.6|7249.6|7248.6|7242.6|72
1645727120000|2022-02-24 18:25:20|7250.6|7244.6|7249.6|7243.6|7251.1|7245.1|7249.1|7243.1|104
1645727130000|2022-02-24 18:25:30|7248.1|7242.1|7246.1|7240.1|7248.1|7242.1|7246.1|7240.1|14
1645727140000|2022-02-24 18:25:40|7246.6|7240.6|7246.6|7240.6|7247.6|7241.6|7245.1|7239.1|9
1645727150000|2022-02-24 18:25:50|7247.6|7241.6|7254.6|7248.6|7255.6|7249.6|7246.6|7240.6|8
1645727160000|2022-02-24 18:26:00|7253.6|7247.6|7253.6|7247.6|7254.6|7248.6|7250.6|7244.6|14
1645727170000|2022-02-24 18:26:10|7254.1|7248.1|7251.1|7245.1|7254.1|7248.1|7251.1|7245.1|4
1645727180000|2022-02-24 18:26:20|7251.6|7245.6|7255.1|7249.1|7255.6|7249.6|7251.6|7245.6|15
1645727190000|2022-02-24 18:26:30|7259.6|7253.6|7265.1|7259.1|7265.1|7259.1|7259.1|7253.1|51
1645727200000|2022-02-24 18:26:40|7262.6|7256.6|7263.6|7257.6|7263.6|7257.6|7262.1|7256.1|5
1645727210000|2022-02-24 18:26:50|7263.1|7257.1|7264.6|7258.6|7264.6|7258.6|7262.6|7256.6|4
1645727220000|2022-02-24 18:27:00|7267.6|7261.6|7268.6|7262.6|7271.1|7265.1|7267.1|7261.1|34
1645727230000|2022-02-24 18:27:10|7268.1|7262.1|7266.6|7260.6|7268.6|7262.6|7266.6|7260.6|11
1645727240000|2022-02-24 18:27:20|7266.1|7260.1|7266.6|7260.6|7267.6|7261.6|7266.1|7260.1|3
1645727250000|2022-02-24 18:27:30|7267.1|7261.1|7266.6|7260.6|7267.1|7261.1|7266.1|7260.1|3
1645727260000|2022-02-24 18:27:40|||||||||2
1645727270000|2022-02-24 18:27:50|7267.1|7261.1|7266.6|7260.6|7267.1|7261.1|7266.1|7260.1|1
1645727280000|2022-02-24 18:28:00|7265.1|7259.1|7264.1|7258.1|7265.1|7259.1|7262.1|7256.1|13
1645727290000|2022-02-24 18:28:10|7265.1|7259.1|7269.1|7263.1|7269.1|7263.1|7265.1|7259.1|4
1645727300000|2022-02-24 18:28:20|7268.6|7262.6|7266.1|7260.1|7268.6|7262.6|7265.6|7259.6|6
1645727310000|2022-02-24 18:28:30|7265.1|7259.1|7256.1|7250.1|7265.1|7259.1|7255.6|7249.6|15
1645727320000|2022-02-24 18:28:40|7255.6|7249.6|7249.1|7243.1|7256.6|7250.6|7249.1|7243.1|22
1645727330000|2022-02-24 18:28:50|7249.6|7243.6|7249.1|7243.1|7249.6|7243.6|7248.6|7242.6|80
1645727340000|2022-02-24 18:29:00|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7248.1|7242.1|26
1645727350000|2022-02-24 18:29:10|7249.1|7243.1|7245.1|7239.1|7249.1|7243.1|7245.1|7239.1|86
1645727360000|2022-02-24 18:29:20|7245.6|7239.6|7245.1|7239.1|7246.1|7240.1|7245.1|7239.1|5
1645727370000|2022-02-24 18:29:30|7246.1|7240.1|7242.1|7236.1|7246.1|7240.1|7240.1|7234.1|16
1645727380000|2022-02-24 18:29:40|7243.6|7237.6|7241.6|7235.6|7244.1|7238.1|7239.6|7233.6|22
1645727390000|2022-02-24 18:29:50|7243.1|7237.1|7240.6|7234.6|7244.6|7238.6|7240.6|7234.6|18
1645727400000|2022-02-24 18:30:00|7241.1|7235.1|7246.6|7240.6|7248.1|7242.1|7240.6|7234.6|16
1645727410000|2022-02-24 18:30:10|7247.1|7241.1|7248.1|7242.1|7248.1|7242.1|7247.1|7241.1|5
1645727420000|2022-02-24 18:30:20|7245.6|7239.6|7244.1|7238.1|7246.1|7240.1|7244.1|7238.1|9
1645727430000|2022-02-24 18:30:30|7243.1|7237.1|7247.1|7241.1|7247.6|7241.6|7243.1|7237.1|6
1645727440000|2022-02-24 18:30:40|7247.6|7241.6|7248.6|7242.6|7250.1|7244.1|7247.1|7241.1|13
1645727450000|2022-02-24 18:30:50|7248.1|7242.1|7245.6|7239.6|7248.6|7242.6|7245.6|7239.6|4
1645727460000|2022-02-24 18:31:00|7246.1|7240.1|7247.1|7241.1|7248.6|7242.6|7245.6|7239.6|11
1645727470000|2022-02-24 18:31:10|7244.1|7238.1|7243.1|7237.1|7244.6|7238.6|7240.6|7234.6|165
1645727480000|2022-02-24 18:31:20|7242.6|7236.6|7241.1|7235.1|7242.6|7236.6|7241.1|7235.1|5
1645727490000|2022-02-24 18:31:30|7242.1|7236.1|7243.6|7237.6|7243.6|7237.6|7241.1|7235.1|11
1645727500000|2022-02-24 18:31:40|7244.1|7238.1|7244.1|7238.1|7245.1|7239.1|7243.1|7237.1|15
1645727510000|2022-02-24 18:31:50|7243.1|7237.1|7241.1|7235.1|7243.1|7237.1|7240.1|7234.1|33
1645727520000|2022-02-24 18:32:00|7242.1|7236.1|7241.6|7235.6|7242.6|7236.6|7241.1|7235.1|30
1645727530000|2022-02-24 18:32:10|7240.6|7234.6|7242.1|7236.1|7242.6|7236.6|7240.6|7234.6|9
1645727540000|2022-02-24 18:32:20|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|7241.1|7235.1|12
1645727550000|2022-02-24 18:32:30|7241.1|7235.1|7241.6|7235.6|7242.6|7236.6|7241.1|7235.1|4
1645727560000|2022-02-24 18:32:40|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|7240.1|7234.1|7
1645727570000|2022-02-24 18:32:50|7241.1|7235.1|7240.6|7234.6|7241.1|7235.1|7239.6|7233.6|30
1645727580000|2022-02-24 18:33:00|7240.1|7234.1|7237.1|7231.1|7240.1|7234.1|7236.6|7230.6|24
1645727590000|2022-02-24 18:33:10|7236.6|7230.6|7235.1|7229.1|7236.6|7230.6|7235.1|7229.1|4
1645727600000|2022-02-24 18:33:20|7235.6|7229.6|7237.1|7231.1|7237.1|7231.1|7234.6|7228.6|6
1645727610000|2022-02-24 18:33:30|7236.1|7230.1|7234.6|7228.6|7236.1|7230.1|7234.6|7228.6|10
1645727620000|2022-02-24 18:33:40|7235.1|7229.1|7234.6|7228.6|7235.6|7229.6|7234.6|7228.6|3
1645727630000|2022-02-24 18:33:50|7235.1|7229.1|7236.1|7230.1|7237.1|7231.1|7235.1|7229.1|8
1645727640000|2022-02-24 18:34:00|7234.6|7228.6|7237.1|7231.1|7237.1|7231.1|7234.6|7228.6|4
1645727650000|2022-02-24 18:34:10|||||||||119
1645727660000|2022-02-24 18:34:20|7239.6|7233.6|7240.1|7234.1|7241.1|7235.1|7239.6|7233.6|15
1645727670000|2022-02-24 18:34:30|7240.6|7234.6|7236.6|7230.6|7240.6|7234.6|7236.1|7230.1|61
1645727680000|2022-02-24 18:34:40|7236.1|7230.1|7235.6|7229.6|7236.1|7230.1|7234.6|7228.6|0
1645727690000|2022-02-24 18:34:50|7236.1|7230.1|7236.1|7230.1|7236.1|7230.1|7236.1|7230.1|1
1645727700000|2022-02-24 18:35:00|7235.6|7229.6|7234.1|7228.1|7235.6|7229.6|7234.1|7228.1|4
1645727710000|2022-02-24 18:35:10|7231.1|7225.1|7233.1|7227.1|7233.6|7227.6|7231.1|7225.1|25
1645727720000|2022-02-24 18:35:20|7232.6|7226.6|7231.6|7225.6|7233.1|7227.1|7231.1|7225.1|2
1645727730000|2022-02-24 18:35:30|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|7231.1|7225.1|2
1645727740000|2022-02-24 18:35:40|7231.6|7225.6|7230.1|7224.1|7231.6|7225.6|7230.1|7224.1|2
1645727750000|2022-02-24 18:35:50|7232.1|7226.1|7230.6|7224.6|7232.1|7226.1|7230.6|7224.6|4
1645727760000|2022-02-24 18:36:00|7231.1|7225.1|7232.1|7226.1|7232.1|7226.1|7231.1|7225.1|0
1645727770000|2022-02-24 18:36:10|7232.6|7226.6|7235.6|7229.6|7236.6|7230.6|7232.6|7226.6|8
1645727780000|2022-02-24 18:36:20|7234.6|7228.6|7232.6|7226.6|7234.6|7228.6|7232.6|7226.6|9
1645727790000|2022-02-24 18:36:30|7233.6|7227.6|7232.1|7226.1|7234.1|7228.1|7232.1|7226.1|6
1645727800000|2022-02-24 18:36:40|7232.6|7226.6|7231.1|7225.1|7234.6|7228.6|7229.1|7223.1|23
1645727810000|2022-02-24 18:36:50|7232.6|7226.6|7230.6|7224.6|7232.6|7226.6|7230.1|7224.1|10
1645727820000|2022-02-24 18:37:00|7231.1|7225.1|7231.6|7225.6|7232.6|7226.6|7229.1|7223.1|9
1645727830000|2022-02-24 18:37:10|7231.1|7225.1|7231.1|7225.1|7231.6|7225.6|7231.1|7225.1|1
1645727840000|2022-02-24 18:37:20|7233.1|7227.1|7229.6|7223.6|7233.6|7227.6|7229.6|7223.6|11
1645727850000|2022-02-24 18:37:30|7230.1|7224.1|7231.1|7225.1|7232.1|7226.1|7230.1|7224.1|7
1645727860000|2022-02-24 18:37:40|7230.6|7224.6|7232.1|7226.1|7232.1|7226.1|7230.6|7224.6|3
1645727870000|2022-02-24 18:37:50|7233.1|7227.1|7232.6|7226.6|7233.1|7227.1|7230.1|7224.1|3
1645727880000|2022-02-24 18:38:00|7233.1|7227.1|7232.1|7226.1|7234.6|7228.6|7230.1|7224.1|9
1645727890000|2022-02-24 18:38:10|7232.6|7226.6|7233.1|7227.1|7235.1|7229.1|7232.6|7226.6|4
1645727900000|2022-02-24 18:38:20|7233.6|7227.6|7228.6|7222.6|7233.6|7227.6|7228.6|7222.6|15
1645727910000|2022-02-24 18:38:30|7228.5|7222.5|7224.6|7218.6|7228.5|7222.5|7222.1|7216.1|54
1645727920000|2022-02-24 18:38:40|7224.1|7218.1|7227.1|7221.1|7228.1|7222.1|7224.1|7218.1|25
1645727930000|2022-02-24 18:38:50|7226.6|7220.6|7224.6|7218.6|7226.6|7220.6|7224.6|7218.6|5
1645727940000|2022-02-24 18:39:00|7224.1|7218.1|7233.1|7227.1|7236.1|7230.1|7224.1|7218.1|61
1645727950000|2022-02-24 18:39:10|7232.1|7226.1|7227.6|7221.6|7233.1|7227.1|7227.6|7221.6|13
1645727960000|2022-02-24 18:39:20|7228.1|7222.1|7226.1|7220.1|7228.1|7222.1|7225.6|7219.6|7
1645727970000|2022-02-24 18:39:30|7227.1|7221.1|7225.6|7219.6|7227.1|7221.1|7225.1|7219.1|3
1645727980000|2022-02-24 18:39:40|7226.6|7220.6|7225.6|7219.6|7226.6|7220.6|7223.1|7217.1|8
1645727990000|2022-02-24 18:39:50|7225.1|7219.1|7225.6|7219.6|7225.6|7219.6|7225.1|7219.1|0
1645728000000|2022-02-24 18:40:00|7229.1|7223.1|7227.6|7221.6|7229.1|7223.1|7227.6|7221.6|7
1645728010000|2022-02-24 18:40:10|7228.1|7222.1|7228.1|7222.1|7228.1|7222.1|7227.6|7221.6|0
1645728020000|2022-02-24 18:40:20|7227.1|7221.1|7222.1|7216.1|7227.1|7221.1|7222.1|7216.1|11
1645728030000|2022-02-24 18:40:30|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|6
1645728040000|2022-02-24 18:40:40|7223.1|7217.1|7224.6|7218.6|7225.6|7219.6|7223.1|7217.1|8
1645728050000|2022-02-24 18:40:50|7223.1|7217.1|7223.6|7217.6|7223.6|7217.6|7223.1|7217.1|4
1645728060000|2022-02-24 18:41:00|7224.1|7218.1|7226.1|7220.1|7227.6|7221.6|7224.1|7218.1|7
1645728070000|2022-02-24 18:41:10|7226.6|7220.6|7226.6|7220.6|7228.6|7222.6|7221.6|7215.6|23
1645728080000|2022-02-24 18:41:20|7226.1|7220.1|7226.6|7220.6|7226.6|7220.6|7225.1|7219.1|6
1645728090000|2022-02-24 18:41:30|7226.1|7220.1|7227.1|7221.1|7227.1|7221.1|7225.1|7219.1|12
1645728100000|2022-02-24 18:41:40|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|4
1645728120000|2022-02-24 18:42:00|7229.1|7223.1|7229.6|7223.6|7233.1|7227.1|7229.1|7223.1|40
1645728130000|2022-02-24 18:42:10|7230.1|7224.1|7228.6|7222.6|7230.1|7224.1|7228.6|7222.6|1
1645728140000|2022-02-24 18:42:20|7229.1|7223.1|7229.6|7223.6|7230.6|7224.6|7228.6|7222.6|6
1645728150000|2022-02-24 18:42:30|7229.1|7223.1|7227.1|7221.1|7229.1|7223.1|7226.6|7220.6|12
1645728160000|2022-02-24 18:42:40|7227.6|7221.6|7228.6|7222.6|7228.6|7222.6|7226.6|7220.6|5
1645728170000|2022-02-24 18:42:50|7230.1|7224.1|7231.1|7225.1|7231.1|7225.1|7230.1|7224.1|4
1645728180000|2022-02-24 18:43:00|7230.6|7224.6|7230.6|7224.6|7232.1|7226.1|7230.1|7224.1|11
1645728190000|2022-02-24 18:43:10|7230.1|7224.1|7229.6|7223.6|7230.6|7224.6|7229.1|7223.1|5
1645728200000|2022-02-24 18:43:20|7230.1|7224.1|7234.1|7228.1|7234.1|7228.1|7230.1|7224.1|10
1645728210000|2022-02-24 18:43:30|7234.6|7228.6|7241.1|7235.1|7241.1|7235.1|7234.6|7228.6|56
1645728220000|2022-02-24 18:43:40|7237.6|7231.6|7240.1|7234.1|7240.1|7234.1|7237.1|7231.1|11
1645728230000|2022-02-24 18:43:50|7239.6|7233.6|7240|7234|7241.5|7235.5|7239.6|7233.6|18
1645728240000|2022-02-24 18:44:00|7241|7235|7240|7234|7241|7235|7237.6|7231.6|66
1645728250000|2022-02-24 18:44:10|7240.5|7234.5|7240|7234|7240.5|7234.5|7240|7234|11
1645728260000|2022-02-24 18:44:20|7239.5|7233.5|7239.5|7233.5|7240|7234|7237.5|7231.5|31
1645728270000|2022-02-24 18:44:30|7239.1|7233.1|7238|7232|7239.1|7233.1|7236.6|7230.6|3
1645728280000|2022-02-24 18:44:40|7239|7233|7238.5|7232.5|7239.5|7233.5|7237.1|7231.1|2
1645728290000|2022-02-24 18:44:50|7239.5|7233.5|7236.5|7230.5|7239.5|7233.5|7236.5|7230.5|8
1645728300000|2022-02-24 18:45:00|7237|7231|7236.5|7230.5|7237|7231|7236.5|7230.5|1
1645728310000|2022-02-24 18:45:10|7238|7232|7239|7233|7239.5|7233.5|7238|7232|44
1645728320000|2022-02-24 18:45:20|7239.5|7233.5|7239.5|7233.5|7240.5|7234.5|7239|7233|24
1645728330000|2022-02-24 18:45:30|7238|7232|7239|7233|7239|7233|7238|7232|2
1645728340000|2022-02-24 18:45:40|7238.5|7232.5|7236|7230|7238.5|7232.5|7236|7230|6
1645728350000|2022-02-24 18:45:50|7238.5|7232.5|7238|7232|7239|7233|7238|7232|6
1645728360000|2022-02-24 18:46:00|7238.5|7232.5|7238|7232|7239|7233|7237|7231|6
1645728370000|2022-02-24 18:46:10|7237.5|7231.5|7240.5|7234.5|7240.5|7234.5|7237.5|7231.5|7
1645728380000|2022-02-24 18:46:20|7241|7235|7239.5|7233.5|7241|7235|7239|7233|4
1645728390000|2022-02-24 18:46:30|7235.5|7229.5|7237|7231|7238|7232|7235.5|7229.5|12
1645728400000|2022-02-24 18:46:40|7237.5|7231.5|7238|7232|7238|7232|7237|7231|1
1645728410000|2022-02-24 18:46:50|7239|7233|7239.5|7233.5|7239.5|7233.5|7238|7232|2
1645728420000|2022-02-24 18:47:00|7238.6|7232.6|7238.6|7232.6|7240|7234|7238.1|7232.1|53
1645728430000|2022-02-24 18:47:10|7240.5|7234.5|7239|7233|7240.5|7234.5|7238.5|7232.5|45
1645728440000|2022-02-24 18:47:20|7238.5|7232.5|7236.5|7230.5|7238.5|7232.5|7236|7230|3
1645728450000|2022-02-24 18:47:30|7236|7230|7234|7228|7236|7230|7234|7228|6
1645728460000|2022-02-24 18:47:40|||||||||4
1645728470000|2022-02-24 18:47:50|7234.1|7228.1|7235.6|7229.6|7235.6|7229.6|7234.1|7228.1|15
1645728480000|2022-02-24 18:48:00|7236|7230|7240|7234|7240|7234|7236|7230|7
1645728490000|2022-02-24 18:48:10|7240.5|7234.5|7237.5|7231.5|7240.5|7234.5|7237.5|7231.5|33
1645728500000|2022-02-24 18:48:20|7238|7232|7238|7232|7238.5|7232.5|7237|7231|1
1645728510000|2022-02-24 18:48:30|7234.1|7228.1|7235|7229|7235.5|7229.5|7234.1|7228.1|8
1645728520000|2022-02-24 18:48:40|7234|7228|7234|7228|7234|7228|7234|7228|0
1645728530000|2022-02-24 18:48:50|7233.1|7227.1|7232.5|7226.5|7234|7228|7232.5|7226.5|11
1645728540000|2022-02-24 18:49:00|7235.5|7229.5|7234.5|7228.5|7235.5|7229.5|7233|7227|21
1645728550000|2022-02-24 18:49:10|7235|7229|7238.5|7232.5|7238.5|7232.5|7234.5|7228.5|9
1645728560000|2022-02-24 18:49:20|7238|7232|7238.5|7232.5|7239|7233|7238|7232|3
1645728570000|2022-02-24 18:49:30|||||||||1
1645728580000|2022-02-24 18:49:40|||||||||1
1645728590000|2022-02-24 18:49:50|7239|7233|7238.5|7232.5|7239|7233|7237|7231|6
1645728600000|2022-02-24 18:50:00|7238|7232|7239.5|7233.5|7239.5|7233.5|7237.5|7231.5|2
1645728610000|2022-02-24 18:50:10|7240|7234|7239.5|7233.5|7241|7235|7239.5|7233.5|4
1645728620000|2022-02-24 18:50:20|7240.5|7234.5|7240|7234|7240.5|7234.5|7240|7234|1
1645728630000|2022-02-24 18:50:30|7239.5|7233.5|7239|7233|7239.5|7233.5|7238.5|7232.5|5
1645728640000|2022-02-24 18:50:40|7236|7230|7234|7228|7237.5|7231.5|7233|7227|14
1645728650000|2022-02-24 18:50:50|7234.5|7228.5|7233|7227|7234.5|7228.5|7233|7227|15
1645728660000|2022-02-24 18:51:00|7232.5|7226.5|7231|7225|7232.5|7226.5|7231|7225|37
1645728670000|2022-02-24 18:51:10|7230.5|7224.5|7224|7218|7230.5|7224.5|7224|7218|24
1645728680000|2022-02-24 18:51:20|7225.5|7219.5|7222.5|7216.5|7226.5|7220.5|7222.5|7216.5|22
1645728690000|2022-02-24 18:51:30|7224|7218|7223|7217|7225|7219|7222.5|7216.5|2
1645728700000|2022-02-24 18:51:40|7222.5|7216.5|7214|7208|7222.5|7216.5|7214|7208|10
1645728710000|2022-02-24 18:51:50|7213|7207|7213.5|7207.5|7215|7209|7213|7207|11
1645728720000|2022-02-24 18:52:00|7211.6|7205.6|7209|7203|7211.6|7205.6|7209|7203|21
1645728730000|2022-02-24 18:52:10|7210.5|7204.5|7212.5|7206.5|7214|7208|7210.5|7204.5|12
1645728740000|2022-02-24 18:52:20|7213|7207|7218.5|7212.5|7218.5|7212.5|7213|7207|19
1645728750000|2022-02-24 18:52:30|7217.5|7211.5|7214|7208|7218|7212|7213.5|7207.5|10
1645728760000|2022-02-24 18:52:40|7213|7207|7214|7208|7216.5|7210.5|7211|7205|20
1645728770000|2022-02-24 18:52:50|7213.5|7207.5|7211|7205|7215.5|7209.5|7211|7205|25
1645728780000|2022-02-24 18:53:00|7210.5|7204.5|7208.5|7202.5|7212.5|7206.5|7207|7201|36
1645728790000|2022-02-24 18:53:10|7208|7202|7206.5|7200.5|7208.5|7202.5|7196.5|7190.5|23
1645728800000|2022-02-24 18:53:20|7207|7201|7200|7194|7207.1|7201.1|7200|7194|20
1645728810000|2022-02-24 18:53:30|7200.5|7194.5|7201|7195|7202|7196|7200|7194|17
1645728820000|2022-02-24 18:53:40|7200.5|7194.5|7200.5|7194.5|7201.5|7195.5|7199|7193|21
1645728830000|2022-02-24 18:53:50|7200|7194|7203.5|7197.5|7203.5|7197.5|7198|7192|13
1645728840000|2022-02-24 18:54:00|7204|7198|7202.5|7196.5|7205|7199|7202|7196|4
1645728850000|2022-02-24 18:54:10|7202|7196|7203.5|7197.5|7205.5|7199.5|7202|7196|12
1645728860000|2022-02-24 18:54:20|7203|7197|7198.5|7192.5|7205.5|7199.5|7198.5|7192.5|51
1645728870000|2022-02-24 18:54:30|7199|7193|7199|7193|7199|7193|7199|7193|12
1645728880000|2022-02-24 18:54:40|7198.5|7192.5|7196.5|7190.5|7199|7193|7194.5|7188.5|49
1645728890000|2022-02-24 18:54:50|7199.5|7193.5|7195.5|7189.5|7201|7195|7194.5|7188.5|13
1645728900000|2022-02-24 18:55:00|7196.5|7190.5|7193|7187|7196.5|7190.5|7190|7184|39
1645728910000|2022-02-24 18:55:10|7194|7188|7192.5|7186.5|7194|7188|7192|7186|23
1645728920000|2022-02-24 18:55:20|7193|7187|7191.5|7185.5|7193|7187|7191|7185|17
1645728930000|2022-02-24 18:55:30|7192.5|7186.5|7195|7189|7195|7189|7192.5|7186.5|43
1645728940000|2022-02-24 18:55:40|7195.5|7189.5|7203.5|7197.5|7203.5|7197.5|7195.5|7189.5|26
1645728950000|2022-02-24 18:55:50|7203|7197|7203|7197|7204|7198|7202|7196|10
1645728960000|2022-02-24 18:56:00|7203.5|7197.5|7201|7195|7205|7199|7198.5|7192.5|21
1645728970000|2022-02-24 18:56:10|7200.5|7194.5|7204.5|7198.5|7204.5|7198.5|7200.5|7194.5|15
1645728980000|2022-02-24 18:56:20|7205|7199|7202.5|7196.5|7205.5|7199.5|7202.5|7196.5|5
1645728990000|2022-02-24 18:56:30|7203|7197|7204|7198|7204.5|7198.5|7202.5|7196.5|5
1645729000000|2022-02-24 18:56:40|7203.5|7197.5|7202|7196|7203.5|7197.5|7202|7196|5
1645729010000|2022-02-24 18:56:50|7202.5|7196.5|7203|7197|7203.5|7197.5|7202|7196|84
1645729020000|2022-02-24 18:57:00|7205.5|7199.5|7214|7208|7214|7208|7205|7199|88
1645729030000|2022-02-24 18:57:10|7214.5|7208.5|7210|7204|7215|7209|7210|7204|24
1645729040000|2022-02-24 18:57:20|7209|7203|7209|7203|7209.5|7203.5|7209|7203|15
1645729050000|2022-02-24 18:57:30|7209.5|7203.5|7217|7211|7217.5|7211.5|7208|7202|40
1645729060000|2022-02-24 18:57:40|7217.5|7211.5|7216.5|7210.5|7217.5|7211.5|7216.5|7210.5|23
1645729070000|2022-02-24 18:57:50|7218|7212|7217|7211|7218|7212|7217|7211|18
1645729080000|2022-02-24 18:58:00|7216.5|7210.5|7216|7210|7217|7211|7215|7209|49
1645729090000|2022-02-24 18:58:10|7213|7207|7213|7207|7213.5|7207.5|7212.5|7206.5|25
1645729100000|2022-02-24 18:58:20|7214|7208|7214|7208|7214|7208|7214|7208|5
1645729110000|2022-02-24 18:58:30|7211.5|7205.5|7209.5|7203.5|7211.5|7205.5|7209.5|7203.5|6
1645729120000|2022-02-24 18:58:40|7202|7196|7203.5|7197.5|7203.5|7197.5|7202|7196|57
1645729130000|2022-02-24 18:58:50|7203|7197|7205.5|7199.5|7206|7200|7202.5|7196.5|13
1645729140000|2022-02-24 18:59:00|7208|7202|7201|7195|7208|7202|7201|7195|36
1645729150000|2022-02-24 18:59:10|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|7197.5|7191.5|13
1645729160000|2022-02-24 18:59:20|7199|7193|7199.5|7193.5|7200|7194|7199|7193|54
1645729170000|2022-02-24 18:59:30|7200|7194|7201|7195|7202.5|7196.5|7199.5|7193.5|22
1645729180000|2022-02-24 18:59:40|7200.5|7194.5|7199|7193|7200.5|7194.5|7199|7193|17
1645729190000|2022-02-24 18:59:50|7199.5|7193.5|7198.5|7192.5|7199.5|7193.5|7198.5|7192.5|3
1645729200000|2022-02-24 19:00:00|7199|7193|7195|7189|7199|7193|7195|7189|34
1645729210000|2022-02-24 19:00:10|7194.5|7188.5|7199.5|7193.5|7200.5|7194.5|7194|7188|40
1645729220000|2022-02-24 19:00:20|7199|7193|7198.5|7192.5|7199|7193|7198.5|7192.5|2
1645729230000|2022-02-24 19:00:30|7199|7193|7202.5|7196.5|7202.5|7196.5|7198.5|7192.5|26
1645729240000|2022-02-24 19:00:40|7203.5|7197.5|7204.5|7198.5|7204.5|7198.5|7198|7192|70
1645729250000|2022-02-24 19:00:50|7205.5|7199.5|7210|7204|7211.5|7205.5|7205.5|7199.5|97
1645729260000|2022-02-24 19:01:00|7209.5|7203.5|7215|7209|7216.5|7210.5|7209.5|7203.5|19
1645729270000|2022-02-24 19:01:10|7214.5|7208.5|7211|7205|7215|7209|7211|7205|21
1645729280000|2022-02-24 19:01:20|7211.5|7205.5|7212.5|7206.5|7214.5|7208.5|7211.5|7205.5|26
1645729290000|2022-02-24 19:01:30|7213.5|7207.5|7211|7205|7213.5|7207.5|7209|7203|28
1645729300000|2022-02-24 19:01:40|7211.5|7205.5|7208|7202|7211.5|7205.5|7208|7202|11
1645729310000|2022-02-24 19:01:50|7208.5|7202.5|7213|7207|7213|7207|7208|7202|15
1645729320000|2022-02-24 19:02:00|7213.5|7207.5|7220.5|7214.5|7220.5|7214.5|7213.5|7207.5|28
1645729330000|2022-02-24 19:02:10|7216|7210|7215.5|7209.5|7218|7212|7215|7209|16
1645729340000|2022-02-24 19:02:20|7215|7209|7216.5|7210.5|7216.5|7210.5|7213.5|7207.5|13
1645729350000|2022-02-24 19:02:30|7215|7209|7213|7207|7215|7209|7213|7207|15
1645729360000|2022-02-24 19:02:40|7212.5|7206.5|7211.5|7205.5|7213|7207|7210.5|7204.5|4
1645729370000|2022-02-24 19:02:50|7211|7205|7217.5|7211.5|7217.5|7211.5|7211|7205|9
1645729380000|2022-02-24 19:03:00|7219|7213|7218.5|7212.5|7220.5|7214.5|7217.5|7211.5|55
1645729390000|2022-02-24 19:03:10|7219|7213|7212.5|7206.5|7219|7213|7212.5|7206.5|16
1645729400000|2022-02-24 19:03:20|7211.5|7205.5|7211.5|7205.5|7212.5|7206.5|7211.5|7205.5|16
1645729410000|2022-02-24 19:03:30|7210|7204|7210|7204|7210.5|7204.5|7210|7204|8
1645729420000|2022-02-24 19:03:40|7210.5|7204.5|7206.5|7200.5|7210.5|7204.5|7206.5|7200.5|11
1645729430000|2022-02-24 19:03:50|7205.5|7199.5|7207.5|7201.5|7208|7202|7205.5|7199.5|2
1645729440000|2022-02-24 19:04:00|7209|7203|7208|7202|7211.5|7205.5|7206|7200|10
1645729450000|2022-02-24 19:04:10|7206.5|7200.5|7205.5|7199.5|7208.5|7202.5|7205.5|7199.5|1
1645729460000|2022-02-24 19:04:20|7204|7198|7204|7198|7204.5|7198.5|7202|7196|11
1645729470000|2022-02-24 19:04:30|7206.5|7200.5|7202.5|7196.5|7206.5|7200.5|7202.5|7196.5|35
1645729480000|2022-02-24 19:04:40|7202|7196|7192|7186|7202.5|7196.5|7190.5|7184.5|5
1645729490000|2022-02-24 19:04:50|7192.5|7186.5|7192.5|7186.5|7193|7187|7191.5|7185.5|9
1645729500000|2022-02-24 19:05:00|7192|7186|7190|7184|7193|7187|7189|7183|34
1645729510000|2022-02-24 19:05:10|7191|7185|7190|7184|7192|7186|7190|7184|19
1645729520000|2022-02-24 19:05:20|7190.5|7184.5|7190.5|7184.5|7191|7185|7190.5|7184.5|2
1645729530000|2022-02-24 19:05:30|7191|7185|7185.5|7179.5|7191|7185|7185.5|7179.5|37
1645729540000|2022-02-24 19:05:40|7185|7179|7187|7181|7187|7181|7182.5|7176.5|12
1645729550000|2022-02-24 19:05:50|7185.5|7179.5|7186|7180|7188.5|7182.5|7184.5|7178.5|37
1645729560000|2022-02-24 19:06:00|7187|7181|7187.5|7181.5|7189|7183|7186.5|7180.5|79
1645729570000|2022-02-24 19:06:10|7188|7182|7188.5|7182.5|7188.5|7182.5|7188|7182|23
1645729580000|2022-02-24 19:06:20|7188|7182|7184.5|7178.5|7188.5|7182.5|7184|7178|13
1645729590000|2022-02-24 19:06:30|7186.5|7180.5|7184.5|7178.5|7188|7182|7184|7178|16
1645729600000|2022-02-24 19:06:40|7184|7178|7184|7178|7184.5|7178.5|7184|7178|14
1645729610000|2022-02-24 19:06:50|7183.5|7177.5|7187.5|7181.5|7187.5|7181.5|7183.5|7177.5|13
1645729620000|2022-02-24 19:07:00|7187|7181|7191.5|7185.5|7191.5|7185.5|7185|7179|25
1645729630000|2022-02-24 19:07:10|7190.5|7184.5|7189|7183|7191.5|7185.5|7189|7183|5
1645729640000|2022-02-24 19:07:20|7188|7182|7188.5|7182.5|7190|7184|7188|7182|13
1645729650000|2022-02-24 19:07:30|7186.5|7180.5|7192.5|7186.5|7192.5|7186.5|7186.5|7180.5|16
1645729660000|2022-02-24 19:07:40|7193|7187|7189.5|7183.5|7193|7187|7189.5|7183.5|6
1645729670000|2022-02-24 19:07:50|7191|7185|7188|7182|7191.5|7185.5|7187.5|7181.5|10
1645729680000|2022-02-24 19:08:00|7187.5|7181.5|7187|7181|7189|7183|7186.5|7180.5|45
1645729690000|2022-02-24 19:08:10|7187.5|7181.5|7187.5|7181.5|7188.5|7182.5|7187.5|7181.5|8
1645729700000|2022-02-24 19:08:20|7187|7181|7183.5|7177.5|7187|7181|7183.5|7177.5|27
1645729710000|2022-02-24 19:08:30|7185.5|7179.5|7179|7173|7185.5|7179.5|7179|7173|47
1645729720000|2022-02-24 19:08:40|7177|7171|7175|7169|7177|7171|7174.5|7168.5|6
1645729730000|2022-02-24 19:08:50|7174.5|7168.5|7176.5|7170.5|7177.5|7171.5|7174.5|7168.5|22
1645729740000|2022-02-24 19:09:00|7177.5|7171.5|7181|7175|7181|7175|7177.5|7171.5|38
1645729750000|2022-02-24 19:09:10|7180.5|7174.5|7178.5|7172.5|7181|7175|7178.5|7172.5|13
1645729760000|2022-02-24 19:09:20|7177.5|7171.5|7178|7172|7178|7172|7177.5|7171.5|9
1645729770000|2022-02-24 19:09:30|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|99
1645729780000|2022-02-24 19:09:40|||||||||16
1645729790000|2022-02-24 19:09:50|7179|7173|7178.5|7172.5|7179|7173|7178.5|7172.5|5
1645729800000|2022-02-24 19:10:00|7179.5|7173.5|7180|7174|7181|7175|7178|7172|50
1645729810000|2022-02-24 19:10:10|7180.5|7174.5|7180.5|7174.5|7181.5|7175.5|7180|7174|45
1645729820000|2022-02-24 19:10:20|7180|7174|7180|7174|7181.5|7175.5|7178|7172|18
1645729830000|2022-02-24 19:10:30|7180.5|7174.5|7189|7183|7189|7183|7180|7174|35
1645729840000|2022-02-24 19:10:40|7189.5|7183.5|7195|7189|7195|7189|7189|7183|15
1645729850000|2022-02-24 19:10:50|7196|7190|7196|7190|7197|7191|7192.5|7186.5|12
1645729860000|2022-02-24 19:11:00|7195.5|7189.5|7202.5|7196.5|7202.5|7196.5|7195.5|7189.5|66
1645729870000|2022-02-24 19:11:10|7201|7195|7198.5|7192.5|7201|7195|7196|7190|14
1645729880000|2022-02-24 19:11:20|7198|7192|7200.5|7194.5|7201.5|7195.5|7198|7192|12
1645729890000|2022-02-24 19:11:30|7201.5|7195.5|7194.5|7188.5|7202|7196|7194.5|7188.5|17
1645729900000|2022-02-24 19:11:40|7195.5|7189.5|7196|7190|7196|7190|7194.5|7188.5|7
1645729910000|2022-02-24 19:11:50|7195.5|7189.5|7190.5|7184.5|7195.5|7189.5|7189.5|7183.5|19
1645729920000|2022-02-24 19:12:00|7190|7184|7199|7193|7200.5|7194.5|7186.5|7180.5|26
1645729930000|2022-02-24 19:12:10|7198|7192|7199.5|7193.5|7199.5|7193.5|7198|7192|10
1645729940000|2022-02-24 19:12:20|7198.5|7192.5|7197.5|7191.5|7199.5|7193.5|7196|7190|13
1645729950000|2022-02-24 19:12:30|7197|7191|7197.5|7191.5|7197.5|7191.5|7196|7190|9
1645729960000|2022-02-24 19:12:40|7195|7189|7197.5|7191.5|7197.5|7191.5|7195|7189|18
1645729970000|2022-02-24 19:12:50|7195|7189|7196|7190|7196|7190|7195|7189|30
1645729980000|2022-02-24 19:13:00|7196.5|7190.5|7197.5|7191.5|7197.5|7191.5|7194|7188|91
1645729990000|2022-02-24 19:13:10|7197|7191|7197.5|7191.5|7197.5|7191.5|7195.5|7189.5|104
1645730000000|2022-02-24 19:13:20|7197|7191|7195.5|7189.5|7197.5|7191.5|7195.5|7189.5|30
1645730010000|2022-02-24 19:13:30|7193.5|7187.5|7194.5|7188.5|7195.5|7189.5|7193.5|7187.5|166
1645730020000|2022-02-24 19:13:40|7194|7188|7194|7188|7196|7190|7193.5|7187.5|36
1645730030000|2022-02-24 19:13:50|7193.5|7187.5|7195.5|7189.5|7195.5|7189.5|7193.5|7187.5|109
1645730040000|2022-02-24 19:14:00|7196|7190|7198|7192|7198|7192|7194.5|7188.5|177
1645730050000|2022-02-24 19:14:10|7197.5|7191.5|7197.5|7191.5|7200|7194|7196.5|7190.5|158
1645730060000|2022-02-24 19:14:20|7197|7191|7198.5|7192.5|7199.5|7193.5|7195|7189|160
1645730070000|2022-02-24 19:14:30|7199.5|7193.5|7203|7197|7204|7198|7199.5|7193.5|184
1645730080000|2022-02-24 19:14:40|7204.5|7198.5|7198|7192|7204.5|7198.5|7198|7192|140
1645730090000|2022-02-24 19:14:50|7197|7191|7205|7199|7205.5|7199.5|7196|7190|114
1645730100000|2022-02-24 19:15:00|7203|7197|7199.5|7193.5|7203|7197|7197.5|7191.5|35
1645730110000|2022-02-24 19:15:10|7199|7193|7204.5|7198.5|7208.5|7202.5|7199|7193|123
1645730120000|2022-02-24 19:15:20|7203.5|7197.5|7203.5|7197.5|7206.5|7200.5|7203.5|7197.5|125
1645730130000|2022-02-24 19:15:30|7203|7197|7204|7198|7204|7198|7201|7195|108
1645730140000|2022-02-24 19:15:40|7203.5|7197.5|7203|7197|7204|7198|7202.5|7196.5|7
1645730150000|2022-02-24 19:15:50|7208|7202|7209|7203|7210|7204|7208|7202|11
1645730160000|2022-02-24 19:16:00|7209.5|7203.5|7210|7204|7210|7204|7209.5|7203.5|31
1645730170000|2022-02-24 19:16:10|7209.5|7203.5|7209|7203|7215|7209|7209|7203|72
1645730180000|2022-02-24 19:16:20|7207|7201|7204|7198|7207|7201|7203.5|7197.5|26
1645730190000|2022-02-24 19:16:30|7204.5|7198.5|7205.5|7199.5|7207.5|7201.5|7203.5|7197.5|52
1645730200000|2022-02-24 19:16:40|7205|7199|7202.5|7196.5|7205.5|7199.5|7202.5|7196.5|22
1645730210000|2022-02-24 19:16:50|7201.5|7195.5|7201.5|7195.5|7201.5|7195.5|7195.5|7189.5|29
1645730220000|2022-02-24 19:17:00|7201|7195|7196.5|7190.5|7202|7196|7194.5|7188.5|111
1645730230000|2022-02-24 19:17:10|7196|7190|7196.5|7190.5|7197.5|7191.5|7196|7190|13
1645730240000|2022-02-24 19:17:20|7197|7191|7196|7190|7197|7191|7195|7189|1
1645730250000|2022-02-24 19:17:30|7195.5|7189.5|7196.5|7190.5|7197|7191|7194|7188|43
1645730260000|2022-02-24 19:17:40|7197|7191|7196.5|7190.5|7197|7191|7196|7190|27
1645730270000|2022-02-24 19:17:50|7195.5|7189.5|7195.5|7189.5|7196.5|7190.5|7193.5|7187.5|15
1645730280000|2022-02-24 19:18:00|7196|7190|7194|7188|7197|7191|7194|7188|31
1645730290000|2022-02-24 19:18:10|7195|7189|7196|7190|7197|7191|7194.5|7188.5|24
1645730300000|2022-02-24 19:18:20|7195.5|7189.5|7195.5|7189.5|7197.5|7191.5|7195.5|7189.5|45
1645730310000|2022-02-24 19:18:30|7195|7189|7195.5|7189.5|7196.5|7190.5|7193.5|7187.5|3
1645730320000|2022-02-24 19:18:40|7196|7190|7195|7189|7196.5|7190.5|7193.5|7187.5|16
1645730330000|2022-02-24 19:18:50|7194.5|7188.5|7196.5|7190.5|7196.5|7190.5|7194.5|7188.5|8
1645730340000|2022-02-24 19:19:00|||||||||5
1645730350000|2022-02-24 19:19:10|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195|7189|1
1645730360000|2022-02-24 19:19:20|7196|7190|7196.5|7190.5|7196.5|7190.5|7196|7190|5
1645730370000|2022-02-24 19:19:30|7196|7190|7197.5|7191.5|7197.5|7191.5|7195.5|7189.5|14
1645730380000|2022-02-24 19:19:40|7196.5|7190.5|7196|7190|7196.5|7190.5|7196|7190|26
1645730390000|2022-02-24 19:19:50|7196.5|7190.5|7190.5|7184.5|7197.5|7191.5|7188.5|7182.5|40
1645750800000|2022-02-25 01:00:00|7241.9|7235.9|7241.4|7235.4|7242.9|7236.4|7235.9|7227.9|31
1645750810000|2022-02-25 01:00:10|7240.9|7234.9|7249.4|7243.4|7249.9|7243.9|7239.9|7233.9|26
1645750820000|2022-02-25 01:00:20|7248.9|7242.9|7251.9|7245.9|7251.9|7245.9|7248.9|7242.9|14
1645750830000|2022-02-25 01:00:30|7252.4|7246.4|7248.9|7242.9|7252.4|7246.4|7248.9|7242.9|49
1645750840000|2022-02-25 01:00:40|7249.4|7243.4|7250.9|7244.9|7250.9|7244.9|7247.9|7241.9|27
1645750850000|2022-02-25 01:00:50|7245.9|7239.9|7246.4|7240.4|7246.4|7240.4|7237.9|7231.9|43
1645750860000|2022-02-25 01:01:00|7245.9|7239.9|7245.9|7239.9|7246.4|7240.4|7241.9|7234.4|10
1645750870000|2022-02-25 01:01:10|7246.4|7240.4|7249.4|7243.4|7251.4|7245.4|7245.4|7239.4|32
1645750880000|2022-02-25 01:01:20|7249.9|7243.9|7250.4|7244.4|7251.9|7245.9|7249.4|7243.4|15
1645750890000|2022-02-25 01:01:30|7249.4|7243.4|7249.9|7243.9|7250.9|7244.9|7248.9|7242.9|7
1645750900000|2022-02-25 01:01:40|7251.9|7245.9|7252.4|7246.4|7252.4|7246.4|7251.9|7245.9|24
1645750910000|2022-02-25 01:01:50|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|7251.4|7245.4|59
1645750920000|2022-02-25 01:02:00|7249.9|7243.9|7249.4|7243.4|7250.4|7244.4|7249.4|7243.4|49
1645750930000|2022-02-25 01:02:10|7249.9|7243.9|7244.9|7238.9|7249.9|7243.9|7241.9|7235.9|7
1645750940000|2022-02-25 01:02:20|7245.4|7239.4|7248.4|7242.4|7249.9|7243.9|7244.9|7238.9|12
1645750950000|2022-02-25 01:02:30|7247.9|7241.9|7245.4|7239.4|7248.9|7242.9|7244.9|7238.9|9
1645750960000|2022-02-25 01:02:40|7245.9|7239.9|7248.4|7238.4|7248.4|7240.9|7245.4|7238.4|7
1645750970000|2022-02-25 01:02:50|7246.9|7240.9|7242.4|7236.4|7249.4|7240.9|7242.4|7236.4|5
1645750980000|2022-02-25 01:03:00|7241.9|7235.9|7239.4|7229.4|7241.9|7235.9|7237.9|7228.9|23
1645750990000|2022-02-25 01:03:10|7236.9|7230.9|7228.4|7222.4|7236.9|7230.9|7228.4|7222.4|11
1645751000000|2022-02-25 01:03:20|7227.9|7221.9|7231.4|7225.4|7231.4|7225.4|7227.9|7221.9|4
1645751010000|2022-02-25 01:03:30|7232.4|7226.4|7228.9|7222.9|7233.4|7227.4|7228.9|7222.9|3
1645751020000|2022-02-25 01:03:40|7229.4|7223.4|7234.9|7228.9|7235.4|7229.4|7226.9|7220.9|16
1645751030000|2022-02-25 01:03:50|7235.4|7229.4|7235.4|7229.4|7235.9|7229.9|7233.4|7227.4|4
1645751040000|2022-02-25 01:04:00|7234.9|7228.9|7229.4|7223.4|7234.9|7228.9|7227.4|7221.4|13
1645751050000|2022-02-25 01:04:10|7230.4|7224.4|7226.4|7220.4|7230.4|7224.4|7223.9|7217.9|6
1645751060000|2022-02-25 01:04:20|7227.4|7221.4|7226.4|7220.4|7227.4|7221.4|7224.4|7218.4|2
1645751070000|2022-02-25 01:04:30|7226.9|7220.9|7237.4|7231.4|7237.4|7231.4|7226.9|7220.9|5
1645751080000|2022-02-25 01:04:40|7238.4|7232.4|7241.4|7235.4|7242.9|7236.9|7237.4|7231.4|7
1645751090000|2022-02-25 01:04:50|7242.9|7236.9|7245.9|7239.9|7245.9|7239.9|7241.4|7235.4|3
1645751100000|2022-02-25 01:05:00|7245.4|7239.4|7250.4|7244.4|7250.4|7244.4|7244.4|7238.4|12
1645751110000|2022-02-25 01:05:10|7250.9|7244.9|7247.4|7241.4|7250.9|7244.9|7246.4|7240.4|21
1645751120000|2022-02-25 01:05:20|7246.9|7240.9|7248.9|7242.9|7249.9|7243.9|7246.9|7240.9|19
1645751130000|2022-02-25 01:05:30|7249.4|7243.4|7249.4|7243.4|7250.4|7244.4|7249.4|7243.4|2
1645751140000|2022-02-25 01:05:40|7249.9|7243.9|7250.4|7244.4|7251.4|7245.4|7249.9|7243.9|2
1645751150000|2022-02-25 01:05:50|7250.9|7244.9|7243.9|7237.9|7250.9|7244.9|7243.4|7237.4|17
1645751160000|2022-02-25 01:06:00|7243.4|7237.4|7239.4|7233.4|7243.4|7237.4|7238.9|7232.9|16
1645751170000|2022-02-25 01:06:10|7240.4|7234.4|7241.4|7235.4|7241.9|7235.9|7238.9|7232.9|3
1645751180000|2022-02-25 01:06:20|7241.9|7235.9|7244.4|7238.4|7244.4|7238.4|7241.9|7235.9|2
1645751190000|2022-02-25 01:06:30|7245.4|7239.4|7250.4|7244.4|7250.4|7244.4|7245.4|7239.4|4
1645751200000|2022-02-25 01:06:40|7250.9|7244.9|7246.9|7240.9|7251.4|7245.4|7246.9|7240.9|6
1645751210000|2022-02-25 01:06:50|7247.4|7241.4|7249.9|7243.9|7249.9|7243.9|7247.4|7241.4|1
1645751220000|2022-02-25 01:07:00|7250.4|7244.4|7251.9|7245.9|7251.9|7245.9|7249.9|7243.9|8
1645751230000|2022-02-25 01:07:10|7256.4|7250.4|7257.9|7251.9|7257.9|7251.9|7256.4|7250.4|30
1645751240000|2022-02-25 01:07:20|7257.4|7251.4|7258.4|7252.4|7258.9|7252.9|7255.9|7249.9|10
1645751250000|2022-02-25 01:07:30|7258.9|7252.9|7258.4|7252.4|7261.4|7255.4|7257.9|7251.9|20
1645751260000|2022-02-25 01:07:40|7256.9|7250.9|7256.4|7250.4|7257.9|7251.9|7256.4|7250.4|2
1645751270000|2022-02-25 01:07:50|7257.9|7251.9|7258.4|7252.4|7258.4|7252.4|7257.4|7251.4|0
1645751280000|2022-02-25 01:08:00|7257.9|7251.9|7265.4|7259.4|7265.4|7259.4|7257.9|7251.9|3
1645751290000|2022-02-25 01:08:10|7264.9|7258.9|7262.4|7256.4|7265.9|7259.9|7262.4|7256.4|14
1645751300000|2022-02-25 01:08:20|7261.9|7255.9|7265.4|7259.4|7265.4|7259.4|7261.4|7255.4|6
1645751310000|2022-02-25 01:08:30|7265.9|7259.9|7264.9|7258.9|7266.9|7260.9|7264.4|7258.4|7
1645751320000|2022-02-25 01:08:40|7264.4|7258.4|7265.9|7259.9|7266.4|7260.4|7264.4|7258.4|5
1645751330000|2022-02-25 01:08:50|7266.4|7260.4|7262.9|7256.9|7266.9|7260.9|7261.4|7255.4|11
1645751340000|2022-02-25 01:09:00|7262.4|7256.4|7259.9|7253.9|7262.9|7256.9|7259.9|7253.9|2
1645751350000|2022-02-25 01:09:10|7259.4|7253.4|7263.4|7257.4|7263.4|7257.4|7258.9|7252.9|1
1645751360000|2022-02-25 01:09:20|7262.9|7256.9|7263.9|7257.9|7263.9|7257.9|7262.4|7256.4|0
1645751370000|2022-02-25 01:09:30|7264.4|7258.4|7269.4|7263.4|7269.4|7263.4|7264.4|7258.4|9
1645751380000|2022-02-25 01:09:40|7268.9|7262.9|7269.4|7263.4|7269.4|7263.4|7268.4|7262.4|1
1645751390000|2022-02-25 01:09:50|7269.9|7263.9|7271.4|7265.4|7271.4|7265.4|7269.9|7263.9|0
1645751400000|2022-02-25 01:10:00|7271.9|7265.9|7270.9|7264.9|7271.9|7265.9|7268.4|7262.4|17
1645751410000|2022-02-25 01:10:10|7271.4|7265.4|7275.4|7269.4|7275.4|7269.4|7271.4|7265.4|4
1645751420000|2022-02-25 01:10:20|7275.9|7269.9|7275.4|7269.4|7276.4|7270.4|7275.4|7269.4|5
1645751430000|2022-02-25 01:10:30|7274.9|7268.9|7275.9|7269.9|7275.9|7269.9|7274.4|7268.4|6
1645751440000|2022-02-25 01:10:40|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|2
1645751450000|2022-02-25 01:10:50|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|7279.9|7273.9|3
1645751460000|2022-02-25 01:11:00|7279.9|7273.9|7279.4|7273.4|7281.9|7275.9|7279.4|7273.4|7
1645751470000|2022-02-25 01:11:10|7279.9|7273.9|7277.9|7271.9|7279.9|7273.9|7277.9|7271.9|0
1645751480000|2022-02-25 01:11:20|7278.4|7272.4|7279.9|7273.9|7279.9|7273.9|7278.4|7272.4|2
1645751490000|2022-02-25 01:11:30|7279.4|7273.4|7275.9|7269.9|7279.4|7273.4|7275.9|7269.9|3
1645751500000|2022-02-25 01:11:40|7275.4|7269.4|7276.4|7270.4|7276.4|7270.4|7274.9|7268.9|1
1645751510000|2022-02-25 01:11:50|7277.4|7271.4|7277.4|7271.4|7277.4|7271.4|7277.4|7271.4|0
1645751520000|2022-02-25 01:12:00|7277.9|7271.9|7277.9|7271.9|7278.4|7272.4|7276.9|7270.9|7
1645751530000|2022-02-25 01:12:10|7277.4|7271.4|7277.4|7271.4|7277.9|7271.9|7276.9|7270.9|8
1645751540000|2022-02-25 01:12:20|7276.9|7270.9|7282.9|7276.9|7282.9|7276.9|7276.4|7270.4|4
1645751550000|2022-02-25 01:12:30|7283.4|7277.4|7282.4|7276.4|7283.9|7277.9|7281.9|7275.9|3
1645751560000|2022-02-25 01:12:40|7283.4|7277.4|7282.9|7276.9|7283.4|7277.4|7281.9|7275.9|4
1645751570000|2022-02-25 01:12:50|7282.4|7276.4|7280.4|7274.4|7282.4|7276.4|7280.4|7274.4|46
1645751580000|2022-02-25 01:13:00|7279.9|7273.9|7283.4|7277.4|7283.4|7277.4|7279.9|7273.9|9
1645751590000|2022-02-25 01:13:10|7282.9|7276.9|7281.9|7275.9|7282.9|7276.9|7281.9|7275.9|2
1645751600000|2022-02-25 01:13:20|7282.4|7276.4|7283.9|7277.9|7284.4|7278.4|7282.4|7276.4|3
1645751610000|2022-02-25 01:13:30|7284.4|7278.4|7283.9|7277.9|7284.4|7278.4|7283.9|7277.9|0
1645751620000|2022-02-25 01:13:40|7284.4|7278.4|7284.4|7278.4|7284.9|7278.9|7284.4|7278.4|1
1645751630000|2022-02-25 01:13:50|7284.9|7278.9|7286.4|7280.4|7286.4|7280.4|7284.9|7278.9|2
1645751640000|2022-02-25 01:14:00|7285.9|7279.9|7282.4|7276.4|7285.9|7279.9|7282.4|7276.4|4
1645751650000|2022-02-25 01:14:10|7281.9|7275.9|7282.4|7276.4|7282.9|7276.9|7281.4|7275.4|7
1645751660000|2022-02-25 01:14:20|7282.9|7276.9|7283.9|7277.9|7283.9|7277.9|7282.9|7276.9|4
1645751670000|2022-02-25 01:14:30|7283.4|7277.4|7285.4|7279.4|7285.4|7279.4|7282.4|7276.4|2
1645751680000|2022-02-25 01:14:40|7286.4|7280.4|7285.4|7279.4|7286.4|7280.4|7285.4|7279.4|19
1645751690000|2022-02-25 01:14:50|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|2
1645751700000|2022-02-25 01:15:00|7287.4|7281.4|7289.9|7283.9|7290.4|7284.4|7286.9|7280.9|13
1645751710000|2022-02-25 01:15:10|7288.9|7282.9|7287.4|7281.4|7289.4|7283.4|7287.4|7281.4|1
1645751720000|2022-02-25 01:15:20|7287.9|7281.9|7288.4|7282.4|7288.4|7282.4|7287.9|7281.9|0
1645751730000|2022-02-25 01:15:30|7288.9|7282.9|7290.4|7284.4|7290.4|7284.4|7288.9|7282.9|6
1645751740000|2022-02-25 01:15:40|7290.9|7284.9|7293.9|7287.9|7293.9|7287.9|7290.9|7284.9|6
1645751750000|2022-02-25 01:15:50|7292.9|7286.9|7294.9|7288.9|7294.9|7288.9|7292.9|7286.9|0
1645751760000|2022-02-25 01:16:00|7296.9|7290.9|7296.9|7290.9|7297.9|7291.9|7294.9|7288.9|33
1645751770000|2022-02-25 01:16:10|7297.9|7291.9|7297.4|7291.4|7298.4|7292.4|7297.4|7291.4|6
1645751780000|2022-02-25 01:16:20|7296.4|7290.4|7297.9|7291.9|7297.9|7291.9|7296.4|7290.4|1
1645751790000|2022-02-25 01:16:30|7298.4|7292.4|7299.4|7293.4|7299.4|7293.4|7298.4|7292.4|39
1645751800000|2022-02-25 01:16:40|||||||||1
1645751810000|2022-02-25 01:16:50|||||||||11
1645751820000|2022-02-25 01:17:00|||||||||10
1645751830000|2022-02-25 01:17:10|||||||||28
1645751840000|2022-02-25 01:17:20|7304.4|7298.4|7306.4|7300.4|7306.4|7300.4|7304.4|7298.4|50
1645751850000|2022-02-25 01:17:30|7305.9|7299.9|7306.4|7300.4|7306.4|7300.4|7305.9|7299.9|1
1645751860000|2022-02-25 01:17:40|7304.9|7298.9|7303.4|7297.4|7304.9|7298.9|7302.4|7296.4|3
1645751870000|2022-02-25 01:17:50|7302.9|7296.9|7299.4|7293.4|7302.9|7296.9|7299.4|7293.4|23
1645751880000|2022-02-25 01:18:00|7299.9|7293.9|7302.9|7296.9|7303.9|7297.9|7299.4|7293.4|23
1645751890000|2022-02-25 01:18:10|7302.4|7296.4|7294.9|7288.9|7303.4|7297.4|7294.4|7288.4|33
1645751900000|2022-02-25 01:18:20|7295.4|7289.4|7284.9|7278.9|7295.4|7289.4|7283.9|7277.9|5
1645751910000|2022-02-25 01:18:30|7286.4|7280.4|7289.9|7283.9|7290.9|7284.9|7286.4|7280.4|13
1645751920000|2022-02-25 01:18:40|7290.4|7284.4|7291.4|7285.4|7293.4|7287.4|7289.9|7283.9|8
1645751930000|2022-02-25 01:18:50|7292.4|7286.4|7290.9|7284.9|7292.4|7286.4|7290.9|7284.9|2
1645751940000|2022-02-25 01:19:00|7289.9|7283.9|7288.9|7282.9|7290.4|7284.4|7286.9|7280.9|1
1645751950000|2022-02-25 01:19:10|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7287.9|7281.9|0
1645751970000|2022-02-25 01:19:30|7287.9|7281.9|7286.4|7280.4|7288.4|7282.4|7285.9|7279.9|3
1645751980000|2022-02-25 01:19:40|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|2
1645751990000|2022-02-25 01:19:50|7287.9|7281.9|7286.9|7280.9|7287.9|7281.9|7286.9|7280.9|0
1645752000000|2022-02-25 01:20:00|7287.4|7281.4|7286.9|7280.9|7287.4|7281.4|7286.9|7280.9|2
1645752010000|2022-02-25 01:20:10|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|0
1645752020000|2022-02-25 01:20:20|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|7287.4|7281.4|0
1645752030000|2022-02-25 01:20:30|7287.4|7281.4|7287.9|7281.9|7287.9|7281.9|7287.4|7281.4|0
1645752040000|2022-02-25 01:20:40|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|0
1645752060000|2022-02-25 01:21:00|7287.9|7281.9|7290.4|7280.4|7290.9|7281.9|7287.9|7280.4|1
1645752070000|2022-02-25 01:21:10|7287.9|7281.9|7287.4|7281.4|7287.9|7281.9|7287.4|7281.4|0
1645752080000|2022-02-25 01:21:20|7286.9|7280.9|7286.4|7280.4|7286.9|7280.9|7286.4|7280.4|0
1645752090000|2022-02-25 01:21:30|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|0
1645752110000|2022-02-25 01:21:50|7288.4|7282.4|7293.4|7287.4|7293.9|7287.9|7288.4|7282.4|9
1645752120000|2022-02-25 01:22:00|7290.9|7284.9|7290.4|7284.4|7291.9|7285.9|7289.9|7283.9|9
1645752130000|2022-02-25 01:22:10|7290.9|7284.9|7285.9|7279.9|7291.4|7285.4|7283.4|7277.4|6
1645752140000|2022-02-25 01:22:20|7285.4|7279.4|7283.9|7277.9|7285.9|7279.9|7283.9|7277.9|4
1645752150000|2022-02-25 01:22:30|7284.4|7278.4|7283.9|7277.9|7285.4|7279.4|7282.9|7276.9|4
1645752160000|2022-02-25 01:22:40|7284.4|7278.4|7283.9|7277.9|7285.4|7279.4|7283.4|7277.4|1
1645752170000|2022-02-25 01:22:50|7283.4|7277.4|7286.4|7280.4|7287.4|7281.4|7283.4|7277.4|1
1645752180000|2022-02-25 01:23:00|7287.4|7281.4|7290.9|7284.9|7290.9|7284.9|7286.4|7280.4|5
1645752190000|2022-02-25 01:23:10|7290.4|7284.4|7290.9|7284.9|7291.4|7285.4|7290.4|7284.4|0
1645752200000|2022-02-25 01:23:20|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|0
1645752210000|2022-02-25 01:23:30|7292.4|7286.4|7292.9|7286.9|7293.9|7287.9|7292.4|7286.4|2
1645752220000|2022-02-25 01:23:40|7292.4|7286.4|7291.4|7285.4|7292.4|7286.4|7291.4|7285.4|1
1645752230000|2022-02-25 01:23:50|7291.9|7285.9|7293.4|7287.4|7293.9|7287.9|7291.9|7285.9|0
1645752240000|2022-02-25 01:24:00|7292.9|7286.9|7293.4|7287.4|7294.4|7288.4|7292.9|7286.9|0
1645752250000|2022-02-25 01:24:10|7292.9|7286.9|7292.4|7286.4|7292.9|7286.9|7292.4|7286.4|0
1645752260000|2022-02-25 01:24:20|7291.9|7285.9|7287.4|7281.4|7291.9|7285.9|7287.4|7281.4|6
1645752270000|2022-02-25 01:24:30|7286.4|7280.4|7289.4|7283.4|7289.4|7283.4|7286.4|7280.4|1
1645752280000|2022-02-25 01:24:40|7289.9|7283.9|7289.4|7283.4|7290.4|7284.4|7289.4|7283.4|3
1645752290000|2022-02-25 01:24:50|7290.9|7284.9|7288.4|7282.4|7290.9|7284.9|7287.9|7281.9|2
1645752300000|2022-02-25 01:25:00|7287.9|7281.9|7289.4|7283.4|7289.4|7283.4|7286.9|7280.9|0
1645752310000|2022-02-25 01:25:10|7289.9|7283.9|7288.4|7282.4|7289.9|7283.9|7288.4|7282.4|0
1645752320000|2022-02-25 01:25:20|7288.9|7282.9|7289.4|7283.4|7290.4|7284.4|7288.9|7282.9|1
1645752330000|2022-02-25 01:25:30|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|7289.4|7283.4|0
1645752340000|2022-02-25 01:25:40|7289.4|7283.4|7289.4|7283.4|7289.9|7283.9|7289.4|7283.4|0
1645752350000|2022-02-25 01:25:50|7289.9|7283.9|7290.4|7284.4|7291.9|7285.9|7289.9|7283.9|3
1645752360000|2022-02-25 01:26:00|7289.9|7283.9|7291.4|7285.4|7291.4|7285.4|7289.9|7283.9|0
1645752370000|2022-02-25 01:26:10|7291.9|7285.9|7291.4|7285.4|7291.9|7285.9|7291.4|7285.4|0
1645752380000|2022-02-25 01:26:20|7290.9|7284.9|7291.9|7285.9|7291.9|7285.9|7290.9|7284.9|1
1645752390000|2022-02-25 01:26:30|7290.9|7284.9|7291.9|7285.9|7291.9|7285.9|7290.9|7284.9|1
1645752400000|2022-02-25 01:26:40|7292.9|7286.9|7292.4|7286.4|7292.9|7286.9|7292.4|7286.4|0
1645752410000|2022-02-25 01:26:50|7292.9|7286.9|7294.4|7288.4|7294.4|7288.4|7292.9|7286.9|1
1645752420000|2022-02-25 01:27:00|7294.9|7288.9|7295.4|7289.4|7295.4|7289.4|7294.4|7288.4|203
1645752430000|2022-02-25 01:27:10|7295.9|7289.9|7297.4|7291.4|7297.9|7291.9|7295.9|7289.9|0
1645752440000|2022-02-25 01:27:20|7297.9|7291.9|7298.4|7292.4|7298.4|7292.4|7297.9|7291.9|0
1645752450000|2022-02-25 01:27:30|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|64
1645752460000|2022-02-25 01:27:40|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|5
1645752470000|2022-02-25 01:27:50|7298.9|7292.9|7293.9|7287.9|7298.9|7292.9|7293.9|7287.9|7
1645752480000|2022-02-25 01:28:00|7294.4|7288.4|7292.9|7286.9|7294.4|7288.4|7292.4|7286.4|1
1645752490000|2022-02-25 01:28:10|7291.4|7285.4|7292.4|7286.4|7292.4|7286.4|7290.9|7284.9|1
1645752500000|2022-02-25 01:28:20|7291.9|7285.9|7291.9|7285.9|7292.4|7286.4|7291.4|7285.4|3
1645752510000|2022-02-25 01:28:30|7293.4|7287.4|7292.4|7286.4|7293.4|7287.4|7291.9|7285.9|2
1645752520000|2022-02-25 01:28:40|7292.9|7286.9|7293.4|7287.4|7293.4|7287.4|7292.4|7286.4|0
1645752530000|2022-02-25 01:28:50|7292.9|7286.9|7292.9|7286.9|7293.4|7287.4|7292.9|7286.9|0
1645752540000|2022-02-25 01:29:00|7292.4|7286.4|7291.4|7285.4|7292.4|7286.4|7290.9|7284.9|0
1645752550000|2022-02-25 01:29:10|7291.9|7285.9|7291.9|7285.9|7292.4|7286.4|7291.4|7285.4|0
1645752560000|2022-02-25 01:29:20|7292.4|7286.4|7291.4|7285.4|7292.4|7286.4|7291.4|7285.4|0
1645752570000|2022-02-25 01:29:30|7290.9|7284.9|7291.4|7285.4|7291.4|7285.4|7290.9|7284.9|0
1645752580000|2022-02-25 01:29:40|7290.4|7284.4|7290.9|7284.9|7290.9|7284.9|7290.4|7284.4|8
1645752590000|2022-02-25 01:29:50|7291.4|7285.4|7291.4|7285.4|7291.4|7285.4|7291.4|7285.4|0
1645752600000|2022-02-25 01:30:00|7291.9|7285.9|7293.4|7287.4|7293.4|7287.4|7291.9|7285.9|2
1645752610000|2022-02-25 01:30:10|7292.9|7286.9|7293.4|7287.4|7293.4|7287.4|7292.9|7286.9|0
1645752620000|2022-02-25 01:30:20|7292.9|7286.9|7292.9|7286.9|7293.4|7287.4|7292.9|7286.9|0
1645752630000|2022-02-25 01:30:30|7293.4|7287.4|7293.9|7287.9|7293.9|7287.9|7292.4|7286.4|1
1645752640000|2022-02-25 01:30:40|7292.9|7286.9|7293.4|7287.4|7293.4|7287.4|7292.9|7286.9|1
1645752650000|2022-02-25 01:30:50|7293.9|7287.9|7289.4|7283.4|7294.4|7288.4|7289.4|7283.4|3
1645752660000|2022-02-25 01:31:00|7288.9|7282.9|7287.4|7281.4|7288.9|7282.9|7286.9|7280.9|0
1645752670000|2022-02-25 01:31:10|7286.4|7280.4|7289.4|7283.4|7289.9|7283.9|7286.4|7280.4|3
1645752680000|2022-02-25 01:31:20|7288.9|7282.9|7286.4|7280.4|7288.9|7282.9|7286.4|7280.4|16
1645752700000|2022-02-25 01:31:40|7285.9|7279.9|7278.4|7272.4|7285.9|7279.9|7278.4|7272.4|6
1645752710000|2022-02-25 01:31:50|7280.4|7274.4|7279.4|7273.4|7280.4|7274.4|7279.4|7273.4|1
1645752720000|2022-02-25 01:32:00|7279.9|7273.9|7280.4|7274.4|7280.4|7274.4|7279.4|7273.4|3
1645752730000|2022-02-25 01:32:10|7280.9|7274.9|7282.4|7276.4|7282.4|7276.4|7280.4|7274.4|0
1645752740000|2022-02-25 01:32:20|7282.9|7276.9|7284.4|7278.4|7284.4|7278.4|7282.9|7276.9|0
1645752750000|2022-02-25 01:32:30|7283.9|7277.9|7282.4|7276.4|7283.9|7277.9|7282.4|7276.4|0
1645752760000|2022-02-25 01:32:40|7281.9|7275.9|7282.9|7276.9|7283.4|7277.4|7281.9|7275.9|1
1645752770000|2022-02-25 01:32:50|7283.9|7277.9|7284.4|7278.4|7284.4|7278.4|7282.4|7276.4|3
1645752780000|2022-02-25 01:33:00|7283.4|7277.4|7282.4|7276.4|7283.4|7277.4|7282.4|7276.4|0
1645752790000|2022-02-25 01:33:10|7281.9|7275.9|7280.4|7274.4|7281.9|7275.9|7279.9|7273.9|0
1645752800000|2022-02-25 01:33:20|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|7279.4|7273.4|0
1645752810000|2022-02-25 01:33:30|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|0
1645752820000|2022-02-25 01:33:40|7282.9|7276.9|7281.4|7275.4|7282.9|7276.9|7281.4|7275.4|0
1645752830000|2022-02-25 01:33:50|7281.9|7275.9|7282.4|7276.4|7282.9|7276.9|7281.9|7275.9|1
1645752840000|2022-02-25 01:34:00|7282.9|7276.9|7281.4|7275.4|7282.9|7276.9|7281.4|7275.4|0
1645752850000|2022-02-25 01:34:10|7282.9|7276.9|7282.4|7276.4|7283.4|7277.4|7282.4|7276.4|4
1645752860000|2022-02-25 01:34:20|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1645752870000|2022-02-25 01:34:30|7280.9|7274.9|7283.4|7277.4|7283.4|7277.4|7280.9|7274.9|0
1645752890000|2022-02-25 01:34:50|7283.9|7277.9|7284.4|7278.4|7284.4|7278.4|7283.9|7277.9|0
1645752900000|2022-02-25 01:35:00|7283.9|7277.9|7286.4|7280.4|7286.4|7280.4|7281.9|7275.9|0
1645752910000|2022-02-25 01:35:10|7285.9|7279.9|7285.4|7279.4|7285.9|7279.9|7285.4|7279.4|1
1645752920000|2022-02-25 01:35:20|7284.9|7278.9|7286.9|7280.9|7286.9|7280.9|7284.9|7278.9|1
1645752930000|2022-02-25 01:35:30|7286.4|7280.4|7286.9|7280.9|7286.9|7280.9|7286.4|7280.4|0
1645752950000|2022-02-25 01:35:50|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|0
1645752960000|2022-02-25 01:36:00|7285.9|7279.9|7289.4|7283.4|7289.4|7283.4|7285.4|7279.4|1
1645752970000|2022-02-25 01:36:10|7288.9|7282.9|7288.4|7282.4|7288.9|7282.9|7288.4|7282.4|0
1645752980000|2022-02-25 01:36:20|7288.9|7282.9|7288.4|7282.4|7288.9|7282.9|7288.4|7282.4|0
1645752990000|2022-02-25 01:36:30|7290.4|7284.4|7283.9|7277.9|7290.4|7284.4|7282.9|7276.9|21
1645753000000|2022-02-25 01:36:40|7284.4|7278.4|7283.9|7277.9|7284.4|7278.4|7283.9|7277.9|2
1645753010000|2022-02-25 01:36:50|7283.4|7277.4|7280.9|7274.9|7283.4|7277.4|7280.9|7274.9|0
1645753020000|2022-02-25 01:37:00|7281.4|7275.4|7283.9|7277.9|7283.9|7277.9|7281.4|7275.4|2
1645753030000|2022-02-25 01:37:10|7284.4|7278.4|7287.4|7281.4|7287.4|7281.4|7284.4|7278.4|0
1645753040000|2022-02-25 01:37:20|7287.9|7281.9|7288.4|7282.4|7288.4|7282.4|7287.9|7281.9|0
1645753060000|2022-02-25 01:37:40|7288.9|7282.9|7289.4|7283.4|7290.9|7284.9|7288.9|7282.9|3
1645753070000|2022-02-25 01:37:50|7289.9|7283.9|7290.4|7284.4|7291.4|7285.4|7289.9|7283.9|0
1645753090000|2022-02-25 01:38:10|7289.9|7283.9|7290.4|7284.4|7290.4|7284.4|7289.9|7283.9|0
1645753100000|2022-02-25 01:38:20|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|0
1645753110000|2022-02-25 01:38:30|7289.4|7283.4|7288.9|7282.9|7289.4|7283.4|7287.9|7281.9|1
1645753120000|2022-02-25 01:38:40|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|3
1645753130000|2022-02-25 01:38:50|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|7289.4|7283.4|5
1645753140000|2022-02-25 01:39:00|||||||||3
1645753150000|2022-02-25 01:39:10|7291.4|7285.4|7292.4|7286.4|7292.4|7286.4|7290.9|7284.9|3
1645753160000|2022-02-25 01:39:20|7292.9|7286.9|7292.4|7286.4|7292.9|7286.9|7292.4|7286.4|4
1645753170000|2022-02-25 01:39:30|7290.9|7284.9|7290.9|7284.9|7290.9|7284.9|7289.4|7283.4|18
1645753180000|2022-02-25 01:39:40|7289.4|7283.4|7292.4|7286.4|7292.4|7286.4|7289.4|7283.4|4
1645753190000|2022-02-25 01:39:50|7292.9|7286.9|7293.9|7287.9|7293.9|7287.9|7292.9|7286.9|0
1645753200000|2022-02-25 01:40:00|7293.4|7287.4|7293.9|7287.9|7293.9|7287.9|7292.9|7286.9|2
1645753210000|2022-02-25 01:40:10|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|1
1645753220000|2022-02-25 01:40:20|7293.9|7287.9|7292.9|7286.9|7293.9|7287.9|7292.4|7286.4|0
1645753230000|2022-02-25 01:40:30|7293.9|7287.9|7292.4|7286.4|7293.9|7287.9|7291.9|7285.9|1
1645753240000|2022-02-25 01:40:40|7291.9|7285.9|7292.4|7286.4|7292.4|7286.4|7291.9|7285.9|0
1645753250000|2022-02-25 01:40:50|7291.9|7285.9|7290.4|7284.4|7291.9|7285.9|7290.4|7284.4|0
1645753260000|2022-02-25 01:41:00|7290.9|7284.9|7291.4|7285.4|7291.4|7285.4|7290.4|7284.4|0
1645753270000|2022-02-25 01:41:10|7291.9|7285.9|7292.9|7286.9|7292.9|7286.9|7291.9|7285.9|0
1645753280000|2022-02-25 01:41:20|7292.4|7286.4|7291.4|7285.4|7292.4|7286.4|7291.4|7285.4|0
1645753290000|2022-02-25 01:41:30|7290.4|7284.4|7289.9|7283.9|7290.4|7284.4|7289.4|7283.4|1
1645753300000|2022-02-25 01:41:40|7289.4|7283.4|7289.4|7283.4|7289.9|7283.9|7289.4|7283.4|0
1645753320000|2022-02-25 01:42:00|7288.9|7282.9|7289.9|7283.9|7290.9|7284.9|7288.9|7282.9|17
1645753330000|2022-02-25 01:42:10|7289.4|7283.4|7290.4|7284.4|7290.9|7284.9|7289.4|7283.4|5
1645753340000|2022-02-25 01:42:20|7291.4|7285.4|7290.9|7284.9|7291.4|7285.4|7290.9|7284.9|0
1645753350000|2022-02-25 01:42:30|7290.4|7284.4|7290.9|7284.9|7290.9|7284.9|7289.9|7283.9|0
1645753360000|2022-02-25 01:42:40|7289.9|7283.9|7289.4|7283.4|7289.9|7283.9|7289.4|7283.4|6
1645753370000|2022-02-25 01:42:50|7289.9|7283.9|7289.4|7283.4|7289.9|7283.9|7289.4|7283.4|1
1645753380000|2022-02-25 01:43:00|7288.9|7282.9|7285.9|7279.9|7288.9|7282.9|7285.9|7279.9|26
1645753390000|2022-02-25 01:43:10|7285.4|7279.4|7285.4|7279.4|7285.9|7279.9|7284.4|7278.4|1
1645753400000|2022-02-25 01:43:20|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|1
1645753410000|2022-02-25 01:43:30|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|0
1645753420000|2022-02-25 01:43:40|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|0
1645753430000|2022-02-25 01:43:50|7285.4|7279.4|7286.4|7280.4|7286.4|7280.4|7285.4|7279.4|0
1645753440000|2022-02-25 01:44:00|7285.9|7279.9|7285.9|7279.9|7286.4|7280.4|7285.9|7279.9|0
1645753450000|2022-02-25 01:44:10|7285.4|7279.4|7284.9|7278.9|7285.4|7279.4|7284.9|7278.9|0
1645753460000|2022-02-25 01:44:20|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|0
1645753480000|2022-02-25 01:44:40|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|0
1645753490000|2022-02-25 01:44:50|7282.9|7276.9|7282.9|7276.9|7282.9|7276.9|7282.9|7276.9|0
1645753500000|2022-02-25 01:45:00|7283.4|7277.4|7283.4|7277.4|7283.9|7277.9|7283.4|7277.4|0
1645753520000|2022-02-25 01:45:20|7283.9|7277.9|7283.9|7277.9|7285.9|7279.9|7283.9|7277.9|2
1645753530000|2022-02-25 01:45:30|7283.4|7277.4|7277.9|7271.9|7283.4|7277.4|7277.9|7271.9|6
1645753540000|2022-02-25 01:45:40|7277.4|7271.4|7273.4|7267.4|7277.4|7271.4|7273.4|7267.4|11
1645753550000|2022-02-25 01:45:50|7274.4|7268.4|7274.9|7268.9|7274.9|7268.9|7274.4|7268.4|1
1645753560000|2022-02-25 01:46:00|7273.9|7267.9|7269.9|7263.9|7274.9|7267.9|7268.9|7259.9|22
1645753570000|2022-02-25 01:46:10|7270.4|7264.4|7269.4|7263.4|7270.4|7264.4|7269.4|7263.4|2
1645753580000|2022-02-25 01:46:20|7268.4|7262.4|7270.4|7264.4|7270.4|7264.4|7268.4|7262.4|74
1645753590000|2022-02-25 01:46:30|7269.9|7263.9|7270.4|7264.4|7270.4|7264.4|7268.9|7262.9|0
1645753600000|2022-02-25 01:46:40|7269.9|7263.9|7270.4|7264.4|7270.4|7264.4|7269.4|7263.4|0
1645753610000|2022-02-25 01:46:50|7269.4|7263.4|7268.9|7262.9|7269.4|7263.4|7268.9|7262.9|0
1645753620000|2022-02-25 01:47:00|7268.4|7262.4|7266.9|7260.9|7268.4|7262.4|7266.4|7260.4|22
1645753630000|2022-02-25 01:47:10|7266.4|7260.4|7267.4|7261.4|7267.4|7261.4|7266.4|7260.4|1
1645753640000|2022-02-25 01:47:20|7266.9|7260.9|7267.4|7261.4|7267.9|7261.9|7266.9|7260.9|0
1645753650000|2022-02-25 01:47:30|7268.9|7262.9|7267.9|7261.9|7268.9|7262.9|7267.9|7261.9|3
1645753660000|2022-02-25 01:47:40|7266.9|7260.9|7267.9|7261.9|7268.4|7262.4|7266.9|7260.9|1
1645753670000|2022-02-25 01:47:50|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|1
1645753680000|2022-02-25 01:48:00|7266.9|7260.9|7267.4|7261.4|7267.4|7261.4|7266.9|7260.9|5
1645753690000|2022-02-25 01:48:10|7266.4|7260.4|7265.9|7259.9|7266.9|7260.9|7265.9|7259.9|1
1645753700000|2022-02-25 01:48:20|7266.4|7260.4|7265.9|7259.9|7266.9|7260.9|7265.4|7259.4|1
1645753720000|2022-02-25 01:48:40|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|1
1645753730000|2022-02-25 01:48:50|7268.4|7262.4|7266.4|7260.4|7268.4|7262.4|7266.4|7260.4|0
1645753740000|2022-02-25 01:49:00|7267.4|7261.4|7265.9|7259.9|7267.4|7261.4|7265.9|7259.9|1
1645753750000|2022-02-25 01:49:10|7266.4|7260.4|7266.9|7260.9|7266.9|7260.9|7265.4|7259.4|0
1645753760000|2022-02-25 01:49:20|7267.4|7261.4|7268.4|7262.4|7268.4|7262.4|7267.4|7261.4|0
1645753790000|2022-02-25 01:49:50|7270.4|7264.4|7270.4|7264.4|7270.9|7264.9|7270.4|7264.4|0
1645753800000|2022-02-25 01:50:00|7269.4|7263.4|7269.9|7263.9|7269.9|7263.9|7269.4|7263.4|164
1645753810000|2022-02-25 01:50:10|7268.9|7262.9|7268.4|7262.4|7269.4|7263.4|7268.4|7262.4|32
1645753820000|2022-02-25 01:50:20|7268.9|7262.9|7269.9|7263.9|7269.9|7263.9|7268.9|7262.9|2
1645753840000|2022-02-25 01:50:40|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|1
1645753850000|2022-02-25 01:50:50|7269.4|7263.4|7271.4|7265.4|7271.4|7265.4|7268.4|7262.4|1
1645753860000|2022-02-25 01:51:00|7271.9|7265.9|7271.9|7265.9|7271.9|7265.9|7271.9|7265.9|8
1645753870000|2022-02-25 01:51:10|7271.4|7265.4|7271.9|7265.9|7272.9|7266.9|7271.4|7265.4|0
1645753880000|2022-02-25 01:51:20|7271.4|7265.4|7269.9|7263.9|7271.4|7265.4|7269.4|7263.4|0
1645753890000|2022-02-25 01:51:30|7269.4|7263.4|7269.4|7263.4|7269.9|7263.9|7267.9|7261.9|0
1645753900000|2022-02-25 01:51:40|7267.9|7261.9|7266.9|7260.9|7267.9|7261.9|7266.9|7260.9|0
1645753910000|2022-02-25 01:51:50|||||||||1
1645753940000|2022-02-25 01:52:20|7267.4|7261.4|7266.9|7260.9|7267.4|7261.4|7266.9|7260.9|0
1645753950000|2022-02-25 01:52:30|7267.4|7261.4|7269.9|7263.9|7270.4|7264.4|7267.4|7261.4|2
1645753960000|2022-02-25 01:52:40|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|0
1645753970000|2022-02-25 01:52:50|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|0
1645753980000|2022-02-25 01:53:00|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|0
1645753990000|2022-02-25 01:53:10|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|0
1645754000000|2022-02-25 01:53:20|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|0
1645754010000|2022-02-25 01:53:30|7269.4|7263.4|7267.4|7261.4|7269.4|7263.4|7266.4|7260.4|1
1645754020000|2022-02-25 01:53:40|7266.9|7260.9|7266.4|7260.4|7266.9|7260.9|7266.4|7260.4|0
1645754030000|2022-02-25 01:53:50|7265.9|7259.9|7267.4|7261.4|7267.4|7261.4|7265.9|7259.9|0
1645754040000|2022-02-25 01:54:00|7266.9|7260.9|7266.4|7260.4|7267.4|7261.4|7265.9|7259.9|0
1645754050000|2022-02-25 01:54:10|7265.9|7259.9|7267.4|7261.4|7267.4|7261.4|7265.9|7259.9|0
1645754060000|2022-02-25 01:54:20|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1645754070000|2022-02-25 01:54:30|7265.9|7259.9|7269.9|7263.9|7269.9|7263.9|7265.9|7259.9|5
1645754080000|2022-02-25 01:54:40|7266.4|7260.4|7264.9|7258.9|7267.4|7261.4|7264.9|7258.9|3
1645754090000|2022-02-25 01:54:50|7267.9|7261.9|7268.4|7262.4|7268.4|7262.4|7267.9|7261.9|3
1645754100000|2022-02-25 01:55:00|7269.4|7263.4|7268.4|7262.4|7269.4|7263.4|7266.9|7260.9|0
1645754110000|2022-02-25 01:55:10|7267.9|7261.9|7266.4|7260.4|7267.9|7261.9|7266.4|7260.4|1
1645754130000|2022-02-25 01:55:30|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|1
1645754140000|2022-02-25 01:55:40|7265.4|7259.4|7265.9|7259.9|7265.9|7259.9|7265.4|7259.4|42
1645754150000|2022-02-25 01:55:50|||||||||14
1645754160000|2022-02-25 01:56:00|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|0
1645754180000|2022-02-25 01:56:20|7266.4|7260.4|7265.9|7259.9|7266.4|7260.4|7265.9|7259.9|1
1645754190000|2022-02-25 01:56:30|7266.9|7260.9|7265.9|7259.9|7266.9|7260.9|7265.9|7259.9|1
1645754200000|2022-02-25 01:56:40|7266.4|7260.4|7267.4|7261.4|7267.9|7261.9|7266.4|7260.4|1
1645754220000|2022-02-25 01:57:00|7267.9|7261.9|7270.9|7264.9|7270.9|7264.9|7267.9|7261.9|0
1645754230000|2022-02-25 01:57:10|7271.9|7265.9|7272.4|7266.4|7272.4|7266.4|7271.9|7265.9|0
1645754240000|2022-02-25 01:57:20|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|0
1645754260000|2022-02-25 01:57:40|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|0
1645754270000|2022-02-25 01:57:50|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|0
1645754280000|2022-02-25 01:58:00|7269.4|7263.4|7269.4|7263.4|7269.9|7263.9|7268.9|7262.9|0
1645754290000|2022-02-25 01:58:10|7268.9|7262.9|7269.9|7263.9|7269.9|7263.9|7268.9|7262.9|0
1645754310000|2022-02-25 01:58:30|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|0
1645754320000|2022-02-25 01:58:40|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|19
1645754340000|2022-02-25 01:59:00|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|1
1645754350000|2022-02-25 01:59:10|7270.9|7264.9|7273.9|7267.9|7273.9|7267.9|7270.4|7264.4|3
1645754360000|2022-02-25 01:59:20|7273.4|7267.4|7272.9|7266.9|7273.4|7267.4|7271.9|7265.9|2
1645754370000|2022-02-25 01:59:30|7273.4|7267.4|7273.4|7267.4|7273.9|7267.9|7272.9|7266.9|2
1645754400000|2022-02-25 02:00:00|7274.4|7268.4|7272.9|7266.9|7274.4|7268.4|7272.9|7266.9|4
1645754410000|2022-02-25 02:00:10|7269.4|7263.4|7271.4|7265.4|7271.4|7265.4|7268.9|7262.9|3
1645754420000|2022-02-25 02:00:20|7270.9|7264.9|7269.4|7263.4|7270.9|7264.9|7269.4|7263.4|0
1645754430000|2022-02-25 02:00:30|7268.9|7262.9|7267.9|7261.9|7268.9|7262.9|7267.9|7261.9|0
1645754440000|2022-02-25 02:00:40|7269.4|7263.4|7270.9|7264.9|7271.4|7265.4|7269.4|7263.4|0
1645754450000|2022-02-25 02:00:50|7269.9|7263.9|7270.9|7264.9|7270.9|7264.9|7269.9|7263.9|0
1645754460000|2022-02-25 02:01:00|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|0
1645754480000|2022-02-25 02:01:20|7269.4|7263.4|7267.9|7261.9|7269.4|7263.4|7267.9|7261.9|0
1645754510000|2022-02-25 02:01:50|7268.4|7262.4|7270.9|7264.9|7271.4|7265.4|7268.4|7262.4|0
1645754530000|2022-02-25 02:02:10|7271.9|7265.9|7271.9|7265.9|7271.9|7265.9|7271.9|7265.9|0
1645754540000|2022-02-25 02:02:20|7272.3|7266.3|7271.9|7265.9|7273.9|7267.9|7271.9|7265.9|0
1645754550000|2022-02-25 02:02:30|7273.4|7267.4|7273.9|7267.9|7273.9|7267.9|7273.4|7267.4|0
1645754560000|2022-02-25 02:02:40|7274.3|7268.3|7274.4|7268.4|7274.4|7268.4|7274.3|7268.3|0
1645754570000|2022-02-25 02:02:50|7274.3|7268.3|7274.4|7268.4|7274.4|7268.4|7274.3|7268.3|0
1645754580000|2022-02-25 02:03:00|7275.3|7269.3|7275.8|7269.8|7275.8|7269.8|7274.8|7268.8|2
1645754590000|2022-02-25 02:03:10|7275.4|7269.4|7275.3|7269.3|7275.4|7269.4|7275.3|7269.3|0
1645754600000|2022-02-25 02:03:20|7274.9|7268.9|7275.3|7269.3|7275.3|7269.3|7274.8|7268.8|0
1645754610000|2022-02-25 02:03:30|7274.8|7268.8|7274.8|7268.8|7274.8|7268.8|7274.8|7268.8|0
1645754650000|2022-02-25 02:04:10|7270.4|7264.4|7270.8|7264.8|7270.8|7264.8|7270.3|7264.3|2
1645754660000|2022-02-25 02:04:20|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|0
1645754670000|2022-02-25 02:04:30|7270.8|7264.8|7270.3|7264.3|7272.8|7266.8|7270.3|7264.3|0
1645754680000|2022-02-25 02:04:40|7270.8|7264.8|7271.8|7265.8|7272.3|7266.3|7270.8|7264.8|0
1645754690000|2022-02-25 02:04:50|7272.8|7266.8|7266.9|7260.9|7272.8|7266.8|7266.9|7260.9|8
1645754700000|2022-02-25 02:05:00|7266.4|7260.4|7266.8|7260.8|7266.8|7260.8|7266.3|7260.3|0
1645754710000|2022-02-25 02:05:10|7266.4|7260.4|7268.3|7262.3|7269.8|7263.8|7266.3|7260.3|1
1645754720000|2022-02-25 02:05:20|7267.8|7261.8|7268.3|7262.3|7268.3|7262.3|7267.3|7261.3|0
1645754730000|2022-02-25 02:05:30|7268.8|7262.8|7266.8|7260.8|7268.8|7262.8|7266.8|7260.8|0
1645754740000|2022-02-25 02:05:40|7267.8|7261.8|7268.8|7262.8|7268.8|7262.8|7267.8|7261.8|2
1645754760000|2022-02-25 02:06:00|7268.3|7262.3|7268.3|7262.3|7268.8|7262.8|7267.8|7261.8|3
1645754770000|2022-02-25 02:06:10|7268.8|7262.8|7271.3|7265.3|7271.3|7265.3|7268.8|7262.8|0
1645754780000|2022-02-25 02:06:20|7272.3|7266.3|7272.3|7266.3|7273.3|7267.3|7272.3|7266.3|1
1645754790000|2022-02-25 02:06:30|7272.8|7266.8|7273.8|7267.8|7275.3|7269.3|7272.8|7266.8|0
1645754800000|2022-02-25 02:06:40|7272.8|7266.8|7273.8|7267.8|7273.8|7267.8|7272.8|7266.8|24
1645754810000|2022-02-25 02:06:50|7272.3|7266.3|7272.8|7266.8|7274.3|7268.3|7272.3|7266.3|1
1645754820000|2022-02-25 02:07:00|7273.3|7267.3|7273.8|7267.8|7274.8|7268.8|7273.3|7267.3|1
1645754830000|2022-02-25 02:07:10|||||||||3
1645754850000|2022-02-25 02:07:30|7272.8|7266.8|7272.8|7266.8|7272.8|7266.8|7272.8|7266.8|0
1645754860000|2022-02-25 02:07:40|7272.3|7266.3|7273.3|7267.3|7273.3|7267.3|7270.8|7264.8|0
1645754870000|2022-02-25 02:07:50|7272.8|7266.8|7272.8|7266.8|7272.8|7266.8|7272.8|7266.8|6
1645754900000|2022-02-25 02:08:20|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|0
1645754910000|2022-02-25 02:08:30|7274.8|7268.8|7274.3|7268.3|7274.8|7268.8|7274.3|7268.3|0
1645754920000|2022-02-25 02:08:40|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|0
1645754930000|2022-02-25 02:08:50|7273.3|7267.3|7270.3|7264.3|7273.3|7267.3|7270.3|7264.3|0
1645754940000|2022-02-25 02:09:00|7271.3|7265.3|7271.8|7265.8|7272.8|7266.8|7271.3|7265.3|4
1645754950000|2022-02-25 02:09:10|7270.8|7264.8|7270.3|7264.3|7270.8|7264.8|7270.3|7264.3|0
1645754970000|2022-02-25 02:09:30|7269.8|7263.8|7267.8|7261.8|7269.8|7263.8|7267.8|7261.8|7
1645754980000|2022-02-25 02:09:40|7267.3|7261.3|7267.8|7261.8|7267.8|7261.8|7266.8|7260.8|5
1645754990000|2022-02-25 02:09:50|7270.3|7264.3|7269.8|7263.8|7270.3|7264.3|7269.8|7263.8|1
1645755000000|2022-02-25 02:10:00|7268.8|7262.8|7267.8|7261.8|7268.8|7262.8|7267.3|7261.3|1
1645755010000|2022-02-25 02:10:10|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|0
1645755020000|2022-02-25 02:10:20|7266.8|7260.8|7265.8|7259.8|7266.8|7260.8|7265.8|7259.8|1
1645755040000|2022-02-25 02:10:40|7268.8|7262.8|7269.3|7263.3|7269.3|7263.3|7268.3|7262.3|1
1645755050000|2022-02-25 02:10:50|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|0
1645755060000|2022-02-25 02:11:00|7268.3|7262.3|7268.8|7262.8|7269.3|7263.3|7268.3|7262.3|1
1645755070000|2022-02-25 02:11:10|7268.3|7262.3|7267.3|7261.3|7268.3|7262.3|7267.3|7261.3|0
1645755110000|2022-02-25 02:11:50|7268.3|7262.3|7268.3|7262.3|7268.3|7262.3|7268.3|7262.3|0
1645755120000|2022-02-25 02:12:00|7268.8|7262.8|7268.3|7262.3|7268.8|7262.8|7268.3|7262.3|0
1645755130000|2022-02-25 02:12:10|7267.8|7261.8|7268.3|7262.3|7269.3|7263.3|7267.3|7261.3|1
1645755150000|2022-02-25 02:12:30|7269.3|7263.3|7268.3|7262.3|7269.3|7263.3|7268.3|7262.3|0
1645755160000|2022-02-25 02:12:40|7269.3|7263.3|7269.3|7263.3|7269.3|7263.3|7269.3|7263.3|4
1645755220000|2022-02-25 02:13:40|7269.8|7263.8|7272.3|7266.3|7272.3|7266.3|7269.8|7263.8|0
1645755240000|2022-02-25 02:14:00|7271.8|7265.8|7274.8|7268.8|7274.8|7268.8|7271.8|7265.8|0
1645755250000|2022-02-25 02:14:10|7274.3|7268.3|7274.3|7268.3|7274.3|7268.3|7273.8|7267.8|0
1645755260000|2022-02-25 02:14:20|7275.3|7269.3|7273.8|7267.8|7275.3|7269.3|7273.8|7267.8|0
1645755270000|2022-02-25 02:14:30|7274.8|7268.8|7273.8|7267.8|7274.8|7268.8|7273.8|7267.8|4
1645755300000|2022-02-25 02:15:00|7274.3|7268.3|7277.3|7271.3|7277.3|7271.3|7274.3|7268.3|1
1645755330000|2022-02-25 02:15:30|7278.3|7272.3|7277.3|7271.3|7278.3|7272.3|7277.3|7271.3|1
1645755340000|2022-02-25 02:15:40|7279.8|7273.8|7279.8|7273.8|7279.8|7273.8|7279.8|7273.8|1
1645755370000|2022-02-25 02:16:10|7280.3|7274.3|7282.8|7276.8|7284.8|7278.8|7280.3|7274.3|2
1645755380000|2022-02-25 02:16:20|7284.8|7278.8|7281.8|7275.8|7284.8|7278.8|7281.8|7275.8|3
1645755390000|2022-02-25 02:16:30|7282.8|7276.8|7281.8|7275.8|7282.8|7276.8|7281.8|7275.8|2
1645755420000|2022-02-25 02:17:00|7282.3|7276.3|7281.8|7275.8|7282.3|7276.3|7281.8|7275.8|0
1645755440000|2022-02-25 02:17:20|7282.8|7276.8|7283.8|7277.8|7283.8|7277.8|7282.8|7276.8|1
1645755450000|2022-02-25 02:17:30|7282.3|7276.3|7284.3|7278.3|7284.3|7278.3|7282.3|7276.3|0
1645755460000|2022-02-25 02:17:40|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|2
1645755470000|2022-02-25 02:17:50|7285.8|7279.8|7285.3|7279.3|7287.3|7281.3|7285.3|7279.3|1
1645755480000|2022-02-25 02:18:00|7284.8|7278.8|7286.8|7280.8|7286.8|7280.8|7284.8|7278.8|1
1645755490000|2022-02-25 02:18:10|7287.3|7281.3|7287.8|7281.8|7287.8|7281.8|7287.3|7281.3|0
1645755500000|2022-02-25 02:18:20|7287.3|7281.3|7288.3|7282.3|7288.3|7282.3|7287.3|7281.3|0
1645755510000|2022-02-25 02:18:30|7287.8|7281.8|7287.8|7281.8|7288.3|7282.3|7287.8|7281.8|0
1645755530000|2022-02-25 02:18:50|7288.3|7282.3|7288.3|7282.3|7288.3|7282.3|7288.3|7282.3|2
1645755540000|2022-02-25 02:19:00|7288.8|7282.8|7288.3|7282.3|7291.3|7285.3|7288.3|7282.3|9
1645755550000|2022-02-25 02:19:10|7288.8|7282.8|7288.3|7282.3|7289.3|7283.3|7288.3|7282.3|1
1645755560000|2022-02-25 02:19:20|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|0
1645755570000|2022-02-25 02:19:30|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|1
1645755580000|2022-02-25 02:19:40|7290.3|7284.3|7295.8|7289.8|7295.8|7289.8|7290.3|7284.3|3
1645755590000|2022-02-25 02:19:50|7294.8|7288.8|7294.8|7288.8|7294.8|7288.8|7294.8|7288.8|2
1645755600000|2022-02-25 02:20:00|7295.3|7289.3|7296.3|7290.3|7296.3|7290.3|7295.3|7289.3|0
1645755610000|2022-02-25 02:20:10|||||||||3
1645755630000|2022-02-25 02:20:30|||||||||2
1645755640000|2022-02-25 02:20:40|7297.3|7291.3|7295.8|7289.8|7297.3|7291.3|7295.3|7289.3|4
1645755650000|2022-02-25 02:20:50|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|1
1645755670000|2022-02-25 02:21:10|7296.8|7290.8|7296.3|7290.3|7296.8|7290.8|7296.3|7290.3|1
1645755680000|2022-02-25 02:21:20|7295.8|7289.8|7295.8|7289.8|7295.8|7289.8|7295.8|7289.8|4
1645755690000|2022-02-25 02:21:30|7296.3|7290.3|7295.8|7289.8|7296.3|7290.3|7295.8|7289.8|6
1645755700000|2022-02-25 02:21:40|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|0
1645755710000|2022-02-25 02:21:50|7296.8|7290.8|7296.3|7290.3|7296.8|7290.8|7296.3|7290.3|0
1645755720000|2022-02-25 02:22:00|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|0
1645755730000|2022-02-25 02:22:10|7296.3|7290.3|7295.8|7289.8|7296.3|7290.3|7295.8|7289.8|3
1645755750000|2022-02-25 02:22:30|7292.3|7286.3|7288.3|7282.3|7292.3|7286.3|7286.3|7280.3|6
1645755760000|2022-02-25 02:22:40|7289.3|7283.3|7289.3|7283.3|7289.3|7283.3|7289.3|7283.3|1
1645755770000|2022-02-25 02:22:50|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|0
1645755810000|2022-02-25 02:23:30|7288.8|7282.8|7288.3|7282.3|7288.8|7282.8|7288.3|7282.3|1
1645755820000|2022-02-25 02:23:40|7287.8|7281.8|7287.3|7281.3|7287.8|7281.8|7287.3|7281.3|2
1645755830000|2022-02-25 02:23:50|7287.8|7281.8|7288.3|7282.3|7288.3|7282.3|7287.8|7281.8|0
1645755840000|2022-02-25 02:24:00|7288.8|7282.8|7282.8|7276.8|7288.8|7282.8|7280.8|7274.8|16
1645755880000|2022-02-25 02:24:40|7283.8|7277.8|7284.3|7278.3|7284.3|7278.3|7283.8|7277.8|1
1645755900000|2022-02-25 02:25:00|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|1
1645755920000|2022-02-25 02:25:20|7286.3|7280.3|7288.3|7282.3|7288.3|7282.3|7286.3|7280.3|5
1645755930000|2022-02-25 02:25:30|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|0
1645755950000|2022-02-25 02:25:50|7286.8|7280.8|7288.3|7282.3|7288.3|7282.3|7286.8|7280.8|3
1645755970000|2022-02-25 02:26:10|7289.3|7283.3|7289.3|7283.3|7289.8|7283.8|7289.3|7283.3|0
1645755980000|2022-02-25 02:26:20|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|0
1645755990000|2022-02-25 02:26:30|7289.3|7283.3|7288.8|7282.8|7289.3|7283.3|7288.8|7282.8|0
1645756010000|2022-02-25 02:26:50|7292.8|7286.8|7291.3|7285.3|7292.8|7286.8|7290.8|7284.8|5
1645756020000|2022-02-25 02:27:00|7292.8|7286.8|7295.3|7289.3|7295.3|7289.3|7292.8|7286.8|12
1645756030000|2022-02-25 02:27:10|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|1
1645756050000|2022-02-25 02:27:30|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|0
1645756060000|2022-02-25 02:27:40|7292.3|7286.3|7292.8|7286.8|7292.8|7286.8|7292.3|7286.3|16
1645756070000|2022-02-25 02:27:50|||||||||5
1645756090000|2022-02-25 02:28:10|7289.8|7283.8|7288.3|7282.3|7289.8|7283.8|7287.3|7281.3|4
1645756100000|2022-02-25 02:28:20|7288.8|7282.8|7288.3|7282.3|7289.8|7283.8|7288.3|7282.3|0
1645756110000|2022-02-25 02:28:30|7288.8|7282.8|7289.3|7283.3|7289.3|7283.3|7288.8|7282.8|0
1645756120000|2022-02-25 02:28:40|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|3
1645756140000|2022-02-25 02:29:00|7291.8|7285.8|7292.3|7286.3|7292.3|7286.3|7291.8|7285.8|0
1645756170000|2022-02-25 02:29:30|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|0
1645756180000|2022-02-25 02:29:40|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|1
1645756190000|2022-02-25 02:29:50|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|0
1645756200000|2022-02-25 02:30:00|7293.3|7287.3|7293.3|7287.3|7294.8|7288.8|7293.3|7287.3|2
1645756210000|2022-02-25 02:30:10|||||||||10
1645756220000|2022-02-25 02:30:20|7295.8|7289.8|7294.8|7288.8|7295.8|7289.8|7294.8|7288.8|27
1645756230000|2022-02-25 02:30:30|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|7293.3|7287.3|0
1645756240000|2022-02-25 02:30:40|7294.8|7288.8|7295.3|7289.3|7295.3|7289.3|7294.8|7288.8|0
1645756250000|2022-02-25 02:30:50|7294.8|7288.8|7294.8|7288.8|7294.8|7288.8|7294.8|7288.8|0
1645756260000|2022-02-25 02:31:00|7293.8|7287.8|7292.8|7286.8|7293.8|7287.8|7292.3|7286.3|1
1645756270000|2022-02-25 02:31:10|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|0
1645756280000|2022-02-25 02:31:20|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|0
1645756290000|2022-02-25 02:31:30|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1645756300000|2022-02-25 02:31:40|7292.8|7286.8|7293.3|7287.3|7294.8|7288.8|7292.8|7286.8|1
1645756310000|2022-02-25 02:31:50|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|1
1645756320000|2022-02-25 02:32:00|7294.8|7288.8|7294.3|7288.3|7294.8|7288.8|7294.3|7288.3|0
1645756360000|2022-02-25 02:32:40|7292.8|7286.8|7289.3|7283.3|7292.8|7286.8|7289.3|7283.3|21
1645756370000|2022-02-25 02:32:50|7288.8|7282.8|7287.3|7281.3|7288.8|7282.8|7287.3|7281.3|6
1645756380000|2022-02-25 02:33:00|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|0
1645756390000|2022-02-25 02:33:10|7287.3|7281.3|7287.3|7281.3|7287.8|7281.8|7287.3|7281.3|0
1645756400000|2022-02-25 02:33:20|7288.3|7282.3|7286.8|7280.8|7288.3|7282.3|7286.3|7280.3|5
1645756410000|2022-02-25 02:33:30|7287.3|7281.3|7285.8|7279.8|7287.3|7281.3|7285.8|7279.8|1
1645756420000|2022-02-25 02:33:40|7286.3|7280.3|7286.3|7280.3|7286.3|7280.3|7285.8|7279.8|5
1645756430000|2022-02-25 02:33:50|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|2
1645756440000|2022-02-25 02:34:00|7285.8|7279.8|7286.8|7280.8|7286.8|7280.8|7285.8|7279.8|1
1645756460000|2022-02-25 02:34:20|7286.3|7280.3|7283.3|7277.3|7286.3|7280.3|7283.3|7277.3|2
1645756470000|2022-02-25 02:34:30|7282.3|7276.3|7283.8|7277.8|7283.8|7277.8|7282.3|7276.3|2
1645756480000|2022-02-25 02:34:40|7284.3|7278.3|7284.8|7278.8|7284.8|7278.8|7284.3|7278.3|0
1645756490000|2022-02-25 02:34:50|7283.8|7277.8|7279.3|7273.3|7283.8|7277.8|7279.3|7273.3|26
1645756500000|2022-02-25 02:35:00|7279.8|7273.8|7279.8|7273.8|7279.8|7273.8|7279.8|7273.8|0
1645756510000|2022-02-25 02:35:10|7278.3|7272.3|7279.3|7273.3|7279.3|7273.3|7278.3|7272.3|5
1645756520000|2022-02-25 02:35:20|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|1
1645756530000|2022-02-25 02:35:30|7277.8|7271.8|7276.8|7270.8|7277.8|7271.8|7276.8|7270.8|1
1645756540000|2022-02-25 02:35:40|7275.8|7269.8|7276.8|7270.8|7276.8|7270.8|7275.8|7269.8|0
1645756550000|2022-02-25 02:35:50|7277.3|7271.3|7278.3|7272.3|7278.3|7272.3|7277.3|7271.3|1
1645756560000|2022-02-25 02:36:00|7278.8|7272.8|7278.8|7272.8|7278.8|7272.8|7278.8|7272.8|0
1645756570000|2022-02-25 02:36:10|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|0
1645756580000|2022-02-25 02:36:20|7277.8|7271.8|7278.8|7272.8|7278.8|7272.8|7277.8|7271.8|0
1645756590000|2022-02-25 02:36:30|7278.3|7272.3|7277.8|7271.8|7278.3|7272.3|7277.8|7271.8|0
1645756600000|2022-02-25 02:36:40|7277.3|7271.3|7280.8|7274.8|7280.8|7274.8|7277.3|7271.3|2
1645756610000|2022-02-25 02:36:50|7280.3|7274.3|7280.8|7274.8|7280.8|7274.8|7279.8|7273.8|1
1645756620000|2022-02-25 02:37:00|7280.3|7274.3|7277.8|7271.8|7280.3|7274.3|7277.8|7271.8|1
1645756630000|2022-02-25 02:37:10|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|0
1645756640000|2022-02-25 02:37:20|7276.3|7270.3|7276.8|7270.8|7276.8|7270.8|7276.3|7270.3|1
1645756650000|2022-02-25 02:37:30|7276.3|7270.3|7276.8|7270.8|7276.8|7270.8|7276.3|7270.3|0
1645756660000|2022-02-25 02:37:40|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|2
1645756670000|2022-02-25 02:37:50|||||||||2
1645756680000|2022-02-25 02:38:00|7272.3|7266.3|7275.8|7269.8|7275.8|7269.8|7272.3|7266.3|14
1645756690000|2022-02-25 02:38:10|7275.3|7269.3|7272.3|7266.3|7275.3|7269.3|7272.3|7266.3|0
1645756700000|2022-02-25 02:38:20|7271.8|7265.8|7268.3|7262.3|7271.8|7265.8|7268.3|7262.3|6
1645756710000|2022-02-25 02:38:30|7269.8|7263.8|7269.8|7263.8|7269.8|7263.8|7269.8|7263.8|0
1645756720000|2022-02-25 02:38:40|7268.8|7262.8|7268.8|7262.8|7270.3|7264.3|7268.8|7262.8|0
1645756730000|2022-02-25 02:38:50|7269.3|7263.3|7267.3|7261.3|7269.3|7263.3|7267.3|7261.3|1
1645756740000|2022-02-25 02:39:00|7269.3|7263.3|7268.8|7262.8|7269.3|7263.3|7268.8|7262.8|0
1645756750000|2022-02-25 02:39:10|7268.3|7262.3|7268.3|7262.3|7268.3|7262.3|7268.3|7262.3|0
1645756760000|2022-02-25 02:39:20|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|2
1645756770000|2022-02-25 02:39:30|7267.8|7261.8|7267.3|7261.3|7268.3|7262.3|7267.3|7261.3|1
1645756780000|2022-02-25 02:39:40|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|1
1645756790000|2022-02-25 02:39:50|7267.3|7261.3|7267.3|7261.3|7267.8|7261.8|7267.3|7261.3|1
1645756800000|2022-02-25 02:40:00|7266.8|7260.8|7264.8|7258.8|7266.8|7260.8|7263.3|7257.3|8
1645756810000|2022-02-25 02:40:10|7265.3|7259.3|7265.8|7259.8|7265.8|7259.8|7265.3|7259.3|0
1645756820000|2022-02-25 02:40:20|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|22
1645756830000|2022-02-25 02:40:30|7267.3|7261.3|7268.3|7262.3|7268.8|7262.8|7267.3|7261.3|0
1645756840000|2022-02-25 02:40:40|7267.8|7261.8|7267.3|7261.3|7267.8|7261.8|7266.3|7260.3|6
1645756850000|2022-02-25 02:40:50|7266.8|7260.8|7266.3|7260.3|7266.8|7260.8|7265.3|7259.3|1
1645756860000|2022-02-25 02:41:00|7266.8|7260.8|7269.3|7263.3|7270.3|7264.3|7266.8|7260.8|1
1645756870000|2022-02-25 02:41:10|7268.3|7262.3|7267.3|7261.3|7268.3|7262.3|7267.3|7261.3|0
1645756880000|2022-02-25 02:41:20|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|1
1645756890000|2022-02-25 02:41:30|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|1
1645756900000|2022-02-25 02:41:40|7266.3|7260.3|7265.8|7259.8|7266.8|7260.8|7265.3|7259.3|1
1645756910000|2022-02-25 02:41:50|7265.3|7259.3|7264.8|7258.8|7265.3|7259.3|7264.8|7258.8|1
1645756920000|2022-02-25 02:42:00|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|4
1645756930000|2022-02-25 02:42:10|7264.8|7258.8|7264.8|7258.8|7265.3|7259.3|7264.8|7258.8|3
1645756950000|2022-02-25 02:42:30|7264.3|7258.3|7265.3|7259.3|7265.3|7259.3|7263.8|7257.8|3
1645756960000|2022-02-25 02:42:40|7265.8|7259.8|7266.3|7260.3|7266.8|7260.8|7265.8|7259.8|0
1645756970000|2022-02-25 02:42:50|7266.8|7260.8|7263.3|7257.3|7267.3|7261.3|7263.3|7257.3|16
1645756980000|2022-02-25 02:43:00|7263.8|7257.8|7259.8|7253.8|7263.8|7257.8|7257.8|7251.8|9
1645756990000|2022-02-25 02:43:10|7259.3|7253.3|7259.3|7253.3|7259.3|7253.3|7259.3|7253.3|0
1645757000000|2022-02-25 02:43:20|7259.8|7253.8|7261.3|7255.3|7261.3|7255.3|7259.8|7253.8|0
1645757010000|2022-02-25 02:43:30|7261.8|7255.8|7263.3|7257.3|7263.8|7257.8|7261.8|7255.8|0
1645757020000|2022-02-25 02:43:40|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|7261.8|7255.8|0
1645757030000|2022-02-25 02:43:50|7261.3|7255.3|7261.3|7255.3|7261.8|7255.8|7261.3|7255.3|0
1645757040000|2022-02-25 02:44:00|7256.3|7250.3|7255.8|7249.8|7256.3|7250.3|7255.8|7249.8|6
1645757050000|2022-02-25 02:44:10|7255.3|7249.3|7255.8|7249.8|7255.8|7249.8|7254.3|7248.3|2
1645757060000|2022-02-25 02:44:20|7254.3|7248.3|7253.3|7247.3|7254.3|7248.3|7252.8|7246.8|4
1645757070000|2022-02-25 02:44:30|7251.8|7245.8|7252.8|7246.8|7253.8|7247.8|7251.8|7245.8|10
1645757080000|2022-02-25 02:44:40|7253.3|7247.3|7252.3|7246.3|7253.3|7247.3|7252.3|7246.3|3
1645757090000|2022-02-25 02:44:50|7252.8|7246.8|7252.3|7246.3|7252.8|7246.8|7252.3|7246.3|0
1645757100000|2022-02-25 02:45:00|7256.8|7250.8|7259.8|7253.8|7259.8|7253.8|7256.3|7250.3|2
1645757110000|2022-02-25 02:45:10|7260.3|7254.3|7264.3|7258.3|7264.3|7258.3|7260.3|7254.3|0
1645757120000|2022-02-25 02:45:20|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|7263.3|7257.3|2
1645757130000|2022-02-25 02:45:30|7264.3|7258.3|7260.3|7254.3|7264.3|7258.3|7259.8|7253.8|11
1645757140000|2022-02-25 02:45:40|7259.8|7253.8|7260.8|7254.8|7260.8|7254.8|7259.3|7253.3|2
1645757160000|2022-02-25 02:46:00|7254.3|7248.3|7254.3|7248.3|7254.8|7248.8|7254.3|7248.3|19
1645757190000|2022-02-25 02:46:30|7251.8|7245.8|7249.8|7243.8|7251.8|7245.8|7249.8|7243.8|4
1645757200000|2022-02-25 02:46:40|7251.3|7245.3|7248.3|7242.3|7251.3|7245.3|7247.8|7241.8|9
1645757210000|2022-02-25 02:46:50|7249.3|7243.3|7248.3|7242.3|7249.8|7243.8|7248.3|7242.3|5
1645757220000|2022-02-25 02:47:00|7248.8|7242.8|7248.3|7242.3|7249.3|7243.3|7248.3|7242.3|11
1645757230000|2022-02-25 02:47:10|7247.8|7241.8|7247.3|7241.3|7247.8|7241.8|7246.8|7240.8|2
1645757240000|2022-02-25 02:47:20|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|0
1645757250000|2022-02-25 02:47:30|7247.3|7241.3|7243.3|7237.3|7247.3|7241.3|7243.3|7237.3|4
1645757260000|2022-02-25 02:47:40|7242.8|7236.8|7243.3|7237.3|7243.3|7237.3|7242.8|7236.8|3
1645757270000|2022-02-25 02:47:50|7242.8|7236.8|7246.8|7240.8|7247.3|7241.3|7242.8|7236.8|1
1645757280000|2022-02-25 02:48:00|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|2
1645757290000|2022-02-25 02:48:10|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|7248.3|7242.3|1
1645757300000|2022-02-25 02:48:20|7251.3|7245.3|7251.8|7245.8|7254.8|7248.8|7251.3|7245.3|12
1645757310000|2022-02-25 02:48:30|7252.8|7246.8|7253.3|7247.3|7253.3|7247.3|7252.8|7246.8|3
1645757320000|2022-02-25 02:48:40|7253.8|7247.8|7253.8|7247.8|7254.8|7248.8|7253.8|7247.8|0
1645757330000|2022-02-25 02:48:50|7254.3|7248.3|7253.8|7247.8|7255.3|7249.3|7253.8|7247.8|0
1645757340000|2022-02-25 02:49:00|7253.3|7247.3|7254.3|7248.3|7254.3|7248.3|7252.8|7246.8|0
1645757350000|2022-02-25 02:49:10|7253.8|7247.8|7253.3|7247.3|7254.3|7248.3|7253.3|7247.3|2
1645757360000|2022-02-25 02:49:20|7253.8|7247.8|7252.8|7246.8|7253.8|7247.8|7252.8|7246.8|0
1645757370000|2022-02-25 02:49:30|7250.3|7244.3|7255.3|7249.3|7255.3|7249.3|7249.3|7243.3|10
1645757390000|2022-02-25 02:49:50|7250.8|7244.8|7249.3|7243.3|7250.8|7244.8|7248.8|7242.8|0
1645757400000|2022-02-25 02:50:00|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|7246.3|7240.3|3
1645757410000|2022-02-25 02:50:10|7248.3|7242.3|7247.8|7241.8|7248.3|7242.3|7247.8|7241.8|0
1645757420000|2022-02-25 02:50:20|7246.8|7240.8|7246.3|7240.3|7248.3|7242.3|7246.3|7240.3|3
1645757430000|2022-02-25 02:50:30|7245.8|7239.8|7246.3|7240.3|7246.3|7240.3|7245.8|7239.8|0
1645757450000|2022-02-25 02:50:50|7245.8|7239.8|7240.8|7234.8|7245.8|7239.8|7239.8|7233.8|5
1645757460000|2022-02-25 02:51:00|7239.8|7233.8|7244.8|7238.8|7247.3|7241.3|7236.3|7230.3|10
1645757470000|2022-02-25 02:51:10|7242.8|7236.8|7242.3|7236.3|7242.8|7236.8|7242.3|7236.3|1
1645757480000|2022-02-25 02:51:20|7241.3|7235.3|7242.3|7236.3|7243.3|7237.3|7241.3|7235.3|0
1645757490000|2022-02-25 02:51:30|7240.8|7234.8|7238.8|7232.8|7241.3|7235.3|7237.8|7231.8|21
1645757500000|2022-02-25 02:51:40|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7237.8|7231.8|0
1645757510000|2022-02-25 02:51:50|7238.8|7232.8|7238.8|7232.8|7238.8|7232.8|7237.8|7231.8|2
1645757520000|2022-02-25 02:52:00|7241.3|7231.3|7238.8|7232.8|7241.3|7232.8|7238.8|7231.3|1
1645757530000|2022-02-25 02:52:10|7237.8|7231.8|7234.8|7228.8|7240.8|7234.8|7234.8|7228.8|6
1645757550000|2022-02-25 02:52:30|7236.3|7230.3|7233.8|7227.8|7236.3|7230.3|7233.3|7227.3|4
1645757560000|2022-02-25 02:52:40|7233.3|7227.3|7235.8|7229.8|7238.8|7232.8|7233.3|7227.3|4
1645757570000|2022-02-25 02:52:50|7234.8|7228.8|7239.3|7233.3|7241.3|7235.3|7234.8|7228.8|4
1645757580000|2022-02-25 02:53:00|7240.8|7234.8|7242.3|7236.3|7243.3|7237.3|7240.8|7234.8|3
1645757590000|2022-02-25 02:53:10|7243.3|7237.3|7242.8|7236.8|7244.3|7238.3|7242.3|7236.3|0
1645757600000|2022-02-25 02:53:20|7243.3|7237.3|7243.8|7237.8|7244.3|7238.3|7242.8|7236.8|0
1645757610000|2022-02-25 02:53:30|7242.8|7236.8|7238.3|7232.3|7242.8|7236.8|7237.8|7231.8|4
1645757620000|2022-02-25 02:53:40|7237.8|7231.8|7238.3|7232.3|7238.3|7232.3|7237.8|7231.8|0
1645757630000|2022-02-25 02:53:50|7238.8|7232.8|7235.8|7229.8|7239.3|7233.3|7235.8|7229.8|6
1645757640000|2022-02-25 02:54:00|7234.8|7228.8|7237.3|7231.3|7237.8|7231.8|7234.8|7228.8|0
1645757650000|2022-02-25 02:54:10|7236.8|7230.8|7236.8|7230.8|7237.3|7231.3|7236.8|7230.8|0
1645757660000|2022-02-25 02:54:20|7237.3|7231.3|7237.3|7231.3|7237.8|7231.8|7237.3|7231.3|0
1645757670000|2022-02-25 02:54:30|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|0
1645757680000|2022-02-25 02:54:40|7237.3|7231.3|7237.8|7231.8|7237.8|7231.8|7237.3|7231.3|2
1645757690000|2022-02-25 02:54:50|7237.3|7231.3|7236.8|7230.8|7237.3|7231.3|7236.8|7230.8|2
1645757700000|2022-02-25 02:55:00|7237.3|7231.3|7239.8|7233.8|7239.8|7233.8|7237.3|7231.3|1
1645757710000|2022-02-25 02:55:10|7240.8|7234.8|7240.3|7234.3|7241.8|7235.8|7240.3|7234.3|17
1645757720000|2022-02-25 02:55:20|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|0
1645757740000|2022-02-25 02:55:40|7240.3|7234.3|7239.8|7233.8|7240.3|7234.3|7239.8|7233.8|2
1645757750000|2022-02-25 02:55:50|7240.3|7234.3|7240.3|7234.3|7241.3|7235.3|7240.3|7234.3|4
1645757770000|2022-02-25 02:56:10|7241.3|7235.3|7240.3|7234.3|7241.8|7235.8|7240.3|7234.3|4
1645757780000|2022-02-25 02:56:20|7239.8|7233.8|7241.3|7235.3|7241.3|7235.3|7239.8|7233.8|7
1645757790000|2022-02-25 02:56:30|7240.3|7234.3|7241.3|7235.3|7241.3|7235.3|7240.3|7234.3|15
1645757800000|2022-02-25 02:56:40|||||||||2
1645757820000|2022-02-25 02:57:00|7239.8|7233.8|7241.3|7235.3|7241.3|7235.3|7239.8|7233.8|2
1645757830000|2022-02-25 02:57:10|7236.8|7230.8|7235.8|7229.8|7236.8|7230.8|7235.8|7229.8|11
1645757840000|2022-02-25 02:57:20|7236.8|7230.8|7236.3|7230.3|7237.3|7231.3|7236.3|7230.3|10
1645757850000|2022-02-25 02:57:30|7236.8|7230.8|7236.3|7230.3|7236.8|7230.8|7236.3|7230.3|13
1645757860000|2022-02-25 02:57:40|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|0
1645757870000|2022-02-25 02:57:50|7236.3|7230.3|7236.8|7230.8|7237.3|7231.3|7236.3|7230.3|9
1645757880000|2022-02-25 02:58:00|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|1
1645757890000|2022-02-25 02:58:10|7236.8|7230.8|7236.3|7230.3|7236.8|7230.8|7236.3|7230.3|1
1645757900000|2022-02-25 02:58:20|7235.8|7229.8|7237.3|7231.3|7237.3|7231.3|7235.8|7229.8|1
1645757910000|2022-02-25 02:58:30|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|0
1645757920000|2022-02-25 02:58:40|7237.3|7231.3|7237.8|7231.8|7237.8|7231.8|7237.3|7231.3|0
1645757930000|2022-02-25 02:58:50|7238.3|7232.3|7238.3|7232.3|7238.8|7232.8|7238.3|7232.3|0
1645757940000|2022-02-25 02:59:00|7238.8|7232.8|7238.3|7232.3|7239.3|7233.3|7238.3|7232.3|1
1645757950000|2022-02-25 02:59:10|7237.8|7231.8|7236.3|7230.3|7237.8|7231.8|7236.3|7230.3|1
1645757960000|2022-02-25 02:59:20|7236.8|7230.8|7236.8|7230.8|7237.3|7231.3|7236.8|7230.8|0
1645757970000|2022-02-25 02:59:30|7236.3|7230.3|7236.8|7230.8|7238.3|7232.3|7235.8|7229.8|5
1645757980000|2022-02-25 02:59:40|7236.3|7230.3|7236.3|7230.3|7236.3|7230.3|7236.3|7230.3|0
1645758000000|2022-02-25 03:00:00|7233.3|7227.3|7235.8|7229.8|7235.8|7229.8|7232.3|7226.3|2
1645758010000|2022-02-25 03:00:10|7235.3|7229.3|7232.8|7226.8|7235.3|7229.3|7231.3|7225.3|17
1645758020000|2022-02-25 03:00:20|7232.3|7226.3|7232.3|7226.3|7232.3|7226.3|7232.3|7226.3|0
1645758030000|2022-02-25 03:00:30|7229.8|7223.8|7228.3|7222.3|7229.8|7223.8|7228.3|7222.3|3
1645758040000|2022-02-25 03:00:40|7227.8|7221.8|7228.3|7222.3|7228.3|7222.3|7227.8|7221.8|0
1645758050000|2022-02-25 03:00:50|7228.8|7222.8|7227.8|7221.8|7228.8|7222.8|7227.8|7221.8|0
1645758060000|2022-02-25 03:01:00|7227.3|7221.3|7223.8|7217.8|7227.3|7221.3|7220.8|7214.8|22
1645758070000|2022-02-25 03:01:10|7223.3|7217.3|7221.3|7215.3|7224.8|7218.8|7221.3|7215.3|2
1645758080000|2022-02-25 03:01:20|7223.3|7217.3|7220.8|7214.8|7223.3|7217.3|7220.8|7214.8|1
1645758090000|2022-02-25 03:01:30|7219.3|7213.3|7216.3|7210.3|7219.8|7213.8|7216.3|7210.3|7
1645758100000|2022-02-25 03:01:40|7216.8|7210.8|7220.8|7214.8|7220.8|7214.8|7216.8|7210.8|8
1645758110000|2022-02-25 03:01:50|7221.8|7215.8|7218.3|7212.3|7222.8|7216.8|7218.3|7212.3|26
1645758120000|2022-02-25 03:02:00|7222.3|7216.3|7223.8|7217.8|7223.8|7217.8|7219.8|7213.8|25
1645758130000|2022-02-25 03:02:10|7223.3|7217.3|7223.3|7217.3|7223.8|7217.8|7223.3|7217.3|0
1645758140000|2022-02-25 03:02:20|7222.3|7216.3|7222.3|7216.3|7222.8|7216.8|7222.3|7216.3|0
1645758150000|2022-02-25 03:02:30|7222.8|7216.8|7225.8|7219.8|7225.8|7219.8|7222.8|7216.8|1
1645758160000|2022-02-25 03:02:40|7228.8|7222.8|7228.8|7222.8|7230.8|7224.8|7228.8|7222.8|3
1645758170000|2022-02-25 03:02:50|7230.3|7224.3|7230.8|7224.8|7230.8|7224.8|7230.3|7224.3|5
1645758180000|2022-02-25 03:03:00|7230.3|7224.3|7232.8|7226.8|7232.8|7226.8|7230.3|7224.3|2
1645758190000|2022-02-25 03:03:10|7233.3|7227.3|7233.8|7227.8|7233.8|7227.8|7233.3|7227.3|0
1645758200000|2022-02-25 03:03:20|7233.3|7227.3|7236.3|7230.3|7236.3|7230.3|7232.8|7226.8|0
1645758220000|2022-02-25 03:03:40|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|0
1645758230000|2022-02-25 03:03:50|7236.3|7230.3|7236.8|7230.8|7236.8|7230.8|7236.3|7230.3|0
1645758240000|2022-02-25 03:04:00|7237.3|7231.3|7236.3|7230.3|7237.3|7231.3|7235.8|7229.8|0
1645758250000|2022-02-25 03:04:10|7238.8|7232.8|7238.3|7232.3|7240.3|7234.3|7238.3|7232.3|6
1645758260000|2022-02-25 03:04:20|7238.8|7232.8|7238.8|7232.8|7238.8|7232.8|7238.8|7232.8|0
1645758270000|2022-02-25 03:04:30|7236.8|7230.8|7236.3|7230.3|7236.8|7230.8|7235.3|7229.3|2
1645758280000|2022-02-25 03:04:40|7235.3|7229.3|7230.8|7224.8|7236.3|7230.3|7230.3|7224.3|5
1645758290000|2022-02-25 03:04:50|7230.3|7224.3|7231.8|7225.8|7231.8|7225.8|7230.3|7224.3|0
1645758300000|2022-02-25 03:05:00|7232.8|7226.8|7234.8|7228.8|7234.8|7228.8|7232.8|7226.8|1
1645758310000|2022-02-25 03:05:10|7235.3|7229.3|7235.8|7229.8|7235.8|7229.8|7235.3|7229.3|0
1645758320000|2022-02-25 03:05:20|7235.3|7229.3|7233.8|7227.8|7235.3|7229.3|7233.8|7227.8|0
1645758330000|2022-02-25 03:05:30|7234.3|7228.3|7234.8|7228.8|7234.8|7228.8|7234.3|7228.3|0
1645758340000|2022-02-25 03:05:40|7235.8|7229.8|7235.3|7229.3|7236.8|7230.8|7235.3|7229.3|0
1645758350000|2022-02-25 03:05:50|7234.8|7228.8|7234.8|7228.8|7236.8|7230.8|7233.8|7227.8|0
1645758360000|2022-02-25 03:06:00|7233.8|7227.8|7230.3|7224.3|7233.8|7227.8|7230.3|7224.3|0
1645758370000|2022-02-25 03:06:10|7229.8|7223.8|7230.3|7224.3|7230.3|7224.3|7228.8|7222.8|0
1645758380000|2022-02-25 03:06:20|7228.8|7222.8|7230.3|7224.3|7231.8|7225.8|7227.8|7221.8|1
1645758390000|2022-02-25 03:06:30|7230.8|7224.8|7230.8|7224.8|7230.8|7224.8|7230.8|7224.8|0
1645758400000|2022-02-25 03:06:40|7231.3|7225.3|7231.8|7225.8|7231.8|7225.8|7231.3|7225.3|0
1645758410000|2022-02-25 03:06:50|7229.3|7223.3|7229.8|7223.8|7229.8|7223.8|7229.3|7223.3|0
1645758420000|2022-02-25 03:07:00|7230.3|7224.3|7231.8|7225.8|7231.8|7225.8|7230.3|7224.3|0
1645758430000|2022-02-25 03:07:10|7231.3|7225.3|7231.3|7225.3|7231.3|7225.3|7230.8|7224.8|1
1645758440000|2022-02-25 03:07:20|7231.8|7225.8|7230.8|7224.8|7231.8|7225.8|7229.8|7223.8|2
1645758450000|2022-02-25 03:07:30|7231.3|7225.3|7232.8|7226.8|7232.8|7226.8|7231.3|7225.3|0
1645758470000|2022-02-25 03:07:50|7233.3|7227.3|7231.8|7225.8|7233.3|7227.3|7231.8|7225.8|1
1645758480000|2022-02-25 03:08:00|7232.3|7226.3|7231.8|7225.8|7234.8|7228.8|7231.8|7225.8|0
1645758500000|2022-02-25 03:08:20|7232.3|7226.3|7231.8|7225.8|7232.8|7226.8|7231.8|7225.8|0
1645758510000|2022-02-25 03:08:30|7232.3|7226.3|7229.8|7223.8|7232.3|7226.3|7229.8|7223.8|7
1645758520000|2022-02-25 03:08:40|7229.3|7223.3|7231.8|7225.8|7231.8|7225.8|7228.8|7222.8|1
1645758530000|2022-02-25 03:08:50|7232.3|7226.3|7232.3|7226.3|7232.8|7226.8|7232.3|7226.3|0
1645758540000|2022-02-25 03:09:00|7232.8|7226.8|7231.8|7225.8|7232.8|7226.8|7231.8|7225.8|0
1645758550000|2022-02-25 03:09:10|7233.3|7227.3|7231.3|7225.3|7233.3|7227.3|7231.3|7225.3|0
1645758560000|2022-02-25 03:09:20|7230.8|7224.8|7232.3|7226.3|7232.3|7226.3|7230.8|7224.8|0
1645758570000|2022-02-25 03:09:30|7232.8|7226.8|7232.3|7226.3|7232.8|7226.8|7232.3|7226.3|0
1645758580000|2022-02-25 03:09:40|7232.8|7226.8|7231.8|7225.8|7232.8|7226.8|7230.8|7224.8|1
1645758590000|2022-02-25 03:09:50|7232.3|7226.3|7231.3|7225.3|7232.8|7226.8|7231.3|7225.3|1
1645758600000|2022-02-25 03:10:00|7230.8|7224.8|7233.8|7227.8|7234.8|7228.8|7229.8|7223.8|2
1645758610000|2022-02-25 03:10:10|7233.3|7227.3|7232.8|7226.8|7233.3|7227.3|7232.8|7226.8|0
1645758620000|2022-02-25 03:10:20|7233.8|7227.8|7233.8|7227.8|7233.8|7227.8|7233.8|7227.8|1
1645758630000|2022-02-25 03:10:30|7233.3|7227.3|7232.8|7226.8|7233.3|7227.3|7232.8|7226.8|0
1645758660000|2022-02-25 03:11:00|7231.8|7225.8|7233.8|7227.8|7233.8|7227.8|7230.8|7224.8|1
1645758670000|2022-02-25 03:11:10|7232.8|7226.8|7233.8|7227.8|7233.8|7227.8|7232.8|7226.8|0
1645758680000|2022-02-25 03:11:20|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|0
1645758690000|2022-02-25 03:11:30|7234.8|7228.8|7237.8|7231.8|7238.3|7232.3|7234.8|7228.8|4
1645758700000|2022-02-25 03:11:40|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|0
1645758710000|2022-02-25 03:11:50|7238.8|7232.8|7242.3|7236.3|7242.3|7236.3|7238.8|7232.8|4
1645758720000|2022-02-25 03:12:00|7241.8|7235.8|7241.8|7235.8|7242.3|7236.3|7240.8|7234.8|2
1645758730000|2022-02-25 03:12:10|7242.3|7236.3|7240.8|7234.8|7242.3|7236.3|7240.8|7234.8|2
1645758740000|2022-02-25 03:12:20|7240.3|7234.3|7238.3|7232.3|7240.3|7234.3|7238.3|7232.3|0
1645758750000|2022-02-25 03:12:30|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|0
1645758760000|2022-02-25 03:12:40|7236.8|7230.8|7235.8|7229.8|7236.8|7230.8|7235.3|7229.3|1
1645758770000|2022-02-25 03:12:50|7235.3|7229.3|7234.3|7228.3|7235.3|7229.3|7233.8|7227.8|0
1645758780000|2022-02-25 03:13:00|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|3
1645758790000|2022-02-25 03:13:10|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|4
1645758800000|2022-02-25 03:13:20|7236.8|7230.8|7235.8|7229.8|7236.8|7230.8|7235.3|7229.3|0
1645758810000|2022-02-25 03:13:30|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|0
1645758820000|2022-02-25 03:13:40|7233.8|7227.8|7231.8|7225.8|7233.8|7227.8|7231.8|7225.8|3
1645758830000|2022-02-25 03:13:50|7231.3|7225.3|7229.3|7223.3|7231.3|7225.3|7229.3|7223.3|0
1645758840000|2022-02-25 03:14:00|7228.3|7222.3|7230.8|7224.8|7231.3|7225.3|7228.3|7222.3|4
1645758850000|2022-02-25 03:14:10|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|0
1645758880000|2022-02-25 03:14:40|7229.8|7223.8|7230.8|7224.8|7232.8|7226.8|7229.8|7223.8|1
1645758890000|2022-02-25 03:14:50|7231.3|7225.3|7231.3|7225.3|7231.3|7225.3|7229.8|7223.8|1
1645758900000|2022-02-25 03:15:00|7229.8|7223.8|7234.8|7228.8|7234.8|7228.8|7229.8|7223.8|1
1645758910000|2022-02-25 03:15:10|7234.3|7228.3|7233.8|7227.8|7234.8|7228.8|7233.3|7227.3|0
1645758920000|2022-02-25 03:15:20|7234.8|7228.8|7234.8|7228.8|7234.8|7228.8|7234.8|7228.8|0
1645758930000|2022-02-25 03:15:30|7235.3|7229.3|7234.8|7228.8|7235.8|7229.8|7234.3|7228.3|0
1645758940000|2022-02-25 03:15:40|7235.3|7229.3|7235.8|7229.8|7235.8|7229.8|7235.3|7229.3|0
1645758950000|2022-02-25 03:15:50|7235.3|7229.3|7236.3|7230.3|7236.3|7230.3|7234.8|7228.8|0
1645758960000|2022-02-25 03:16:00|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|7235.8|7229.8|0
1645758980000|2022-02-25 03:16:20|7235.8|7229.8|7236.3|7230.3|7236.3|7230.3|7235.8|7229.8|0
1645758990000|2022-02-25 03:16:30|7236.8|7230.8|7235.8|7229.8|7236.8|7230.8|7235.3|7229.3|0
1645759000000|2022-02-25 03:16:40|7236.3|7230.3|7238.8|7232.8|7238.8|7232.8|7236.3|7230.3|1
1645759010000|2022-02-25 03:16:50|7239.3|7233.3|7238.8|7232.8|7239.3|7233.3|7238.8|7232.8|0
1645759020000|2022-02-25 03:17:00|7237.8|7231.8|7238.8|7232.8|7238.8|7232.8|7237.3|7231.3|0
1645759030000|2022-02-25 03:17:10|7239.3|7233.3|7240.3|7234.3|7240.8|7234.8|7239.3|7233.3|2
1645759060000|2022-02-25 03:17:40|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.3|7233.3|0
1645759070000|2022-02-25 03:17:50|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|0
1645759080000|2022-02-25 03:18:00|7239.8|7233.8|7241.3|7235.3|7241.3|7235.3|7239.8|7233.8|0
1645759090000|2022-02-25 03:18:10|||||||||4
1645759100000|2022-02-25 03:18:20|7243.8|7237.8|7244.3|7238.3|7244.8|7238.8|7243.8|7237.8|5
1645759110000|2022-02-25 03:18:30|7244.8|7238.8|7245.3|7239.3|7246.3|7240.3|7244.3|7238.3|2
1645759120000|2022-02-25 03:18:40|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|1
1645759130000|2022-02-25 03:18:50|7244.8|7238.8|7246.3|7240.3|7246.8|7240.8|7244.8|7238.8|1
1645759140000|2022-02-25 03:19:00|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|3
1645759150000|2022-02-25 03:19:10|7247.3|7241.3|7245.8|7239.8|7247.3|7241.3|7245.8|7239.8|1
1645759160000|2022-02-25 03:19:20|7246.3|7240.3|7245.8|7239.8|7246.3|7240.3|7244.8|7238.8|1
1645759170000|2022-02-25 03:19:30|7246.3|7240.3|7245.3|7239.3|7246.3|7240.3|7245.3|7239.3|0
1645759180000|2022-02-25 03:19:40|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|0
1645759190000|2022-02-25 03:19:50|7245.3|7239.3|7245.3|7239.3|7245.3|7239.3|7244.8|7238.8|0
1645759200000|2022-02-25 03:20:00|7244.8|7238.8|7245.3|7239.3|7246.8|7240.8|7244.8|7238.8|5
1645759220000|2022-02-25 03:20:20|7243.8|7237.8|7242.3|7236.3|7243.8|7237.8|7241.8|7235.8|1
1645759230000|2022-02-25 03:20:30|7243.3|7237.3|7243.8|7237.8|7243.8|7237.8|7242.3|7236.3|0
1645759240000|2022-02-25 03:20:40|7243.3|7237.3|7243.3|7237.3|7243.3|7237.3|7242.3|7236.3|1
1645759250000|2022-02-25 03:20:50|7242.3|7236.3|7241.3|7235.3|7242.3|7236.3|7241.3|7235.3|0
1645759260000|2022-02-25 03:21:00|7238.8|7232.8|7238.8|7232.8|7238.8|7232.8|7238.8|7232.8|1
1645759270000|2022-02-25 03:21:10|7238.3|7232.3|7237.3|7231.3|7238.3|7232.3|7235.8|7229.8|2
1645759280000|2022-02-25 03:21:20|7238.3|7232.3|7235.8|7229.8|7238.3|7232.3|7235.8|7229.8|1
1645759300000|2022-02-25 03:21:40|7236.3|7230.3|7235.8|7229.8|7236.3|7230.3|7235.3|7229.3|0
1645759310000|2022-02-25 03:21:50|7235.3|7229.3|7237.3|7231.3|7237.3|7231.3|7235.3|7229.3|0
1645759320000|2022-02-25 03:22:00|7236.8|7230.8|7237.3|7231.3|7237.3|7231.3|7236.8|7230.8|0
1645759330000|2022-02-25 03:22:10|7238.3|7232.3|7238.8|7232.8|7238.8|7232.8|7238.3|7232.3|0
1645759350000|2022-02-25 03:22:30|7239.8|7233.8|7238.8|7232.8|7239.8|7233.8|7238.8|7232.8|0
1645759360000|2022-02-25 03:22:40|7238.3|7232.3|7237.8|7231.8|7238.3|7232.3|7236.8|7230.8|2
1645759370000|2022-02-25 03:22:50|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|0
1645759380000|2022-02-25 03:23:00|7238.8|7232.8|7239.8|7233.8|7239.8|7233.8|7238.8|7232.8|0
1645759390000|2022-02-25 03:23:10|7240.3|7234.3|7243.3|7237.3|7243.3|7237.3|7240.3|7234.3|4
1645759400000|2022-02-25 03:23:20|7243.8|7237.8|7244.8|7238.8|7244.8|7238.8|7243.8|7237.8|0
1645759410000|2022-02-25 03:23:30|7244.3|7238.3|7243.3|7237.3|7244.8|7238.8|7243.3|7237.3|0
1645759420000|2022-02-25 03:23:40|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|7241.3|7235.3|0
1645759430000|2022-02-25 03:23:50|7243.3|7237.3|7244.3|7238.3|7244.3|7238.3|7243.3|7237.3|0
1645759440000|2022-02-25 03:24:00|7243.8|7237.8|7240.3|7234.3|7243.8|7237.8|7240.3|7234.3|1
1645759450000|2022-02-25 03:24:10|7242.8|7236.8|7241.3|7235.3|7243.3|7237.3|7241.3|7235.3|0
1645759460000|2022-02-25 03:24:20|7241.8|7235.8|7241.3|7235.3|7241.8|7235.8|7240.3|7234.3|2
1645759470000|2022-02-25 03:24:30|7240.8|7234.8|7242.3|7236.3|7242.3|7236.3|7240.8|7234.8|0
1645759480000|2022-02-25 03:24:40|7242.8|7236.8|7245.3|7239.3|7245.3|7239.3|7242.8|7236.8|0
1645759490000|2022-02-25 03:24:50|7246.3|7240.3|7245.8|7239.8|7246.3|7240.3|7245.8|7239.8|2
1645759500000|2022-02-25 03:25:00|7245.3|7239.3|7241.3|7235.3|7245.3|7239.3|7241.3|7235.3|2
1645759510000|2022-02-25 03:25:10|7242.8|7236.8|7238.3|7232.3|7242.8|7236.8|7238.3|7232.3|1
1645759520000|2022-02-25 03:25:20|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|1
1645759530000|2022-02-25 03:25:30|7239.3|7233.3|7238.8|7232.8|7239.3|7233.3|7238.8|7232.8|1
1645759540000|2022-02-25 03:25:40|7239.8|7233.8|7238.8|7232.8|7239.8|7233.8|7238.8|7232.8|0
1645759550000|2022-02-25 03:25:50|7239.8|7233.8|7240.8|7234.8|7240.8|7234.8|7239.8|7233.8|1
1645759570000|2022-02-25 03:26:10|7240.3|7234.3|7238.3|7232.3|7240.3|7234.3|7238.3|7232.3|0
1645759580000|2022-02-25 03:26:20|7237.8|7231.8|7238.8|7232.8|7238.8|7232.8|7235.8|7229.8|2
1645759590000|2022-02-25 03:26:30|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|0
1645759600000|2022-02-25 03:26:40|7240.3|7234.3|7239.3|7233.3|7240.3|7234.3|7239.3|7233.3|0
1645759610000|2022-02-25 03:26:50|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|0
1645759630000|2022-02-25 03:27:10|7238.8|7232.8|7238.3|7232.3|7238.8|7232.8|7238.3|7232.3|0
1645759640000|2022-02-25 03:27:20|7237.8|7231.8|7237.3|7231.3|7237.8|7231.8|7237.3|7231.3|0
1645759650000|2022-02-25 03:27:30|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|0
1645759660000|2022-02-25 03:27:40|7237.3|7231.3|7237.8|7231.8|7237.8|7231.8|7237.3|7231.3|0
1645759670000|2022-02-25 03:27:50|7237.3|7231.3|7238.3|7232.3|7238.3|7232.3|7237.3|7231.3|0
1645759680000|2022-02-25 03:28:00|7237.8|7231.8|7237.3|7231.3|7237.8|7231.8|7236.8|7230.8|0
1645759690000|2022-02-25 03:28:10|7236.8|7230.8|7236.8|7230.8|7237.3|7231.3|7236.8|7230.8|0
1645759700000|2022-02-25 03:28:20|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|0
1645759710000|2022-02-25 03:28:30|7239.8|7233.8|7237.8|7231.8|7239.8|7233.8|7237.8|7231.8|3
1645759730000|2022-02-25 03:28:50|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|0
1645759740000|2022-02-25 03:29:00|7237.3|7231.3|7238.3|7232.3|7238.3|7232.3|7237.3|7231.3|0
1645759750000|2022-02-25 03:29:10|7237.8|7231.8|7238.3|7232.3|7238.3|7232.3|7237.8|7231.8|0
1645759790000|2022-02-25 03:29:50|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|0
1645759800000|2022-02-25 03:30:00|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|7237.8|7231.8|0
1645759840000|2022-02-25 03:30:40|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|2
1645759860000|2022-02-25 03:31:00|7239.3|7233.3|7239.8|7233.8|7240.8|7234.8|7237.3|7231.3|3
1645759870000|2022-02-25 03:31:10|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|0
1645759910000|2022-02-25 03:31:50|7237.3|7231.3|7236.8|7230.8|7237.3|7231.3|7236.8|7230.8|0
1645759920000|2022-02-25 03:32:00|7237.8|7231.8|7238.8|7232.8|7238.8|7232.8|7237.8|7231.8|0
1645759940000|2022-02-25 03:32:20|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|0
1645759950000|2022-02-25 03:32:30|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|0
1645759970000|2022-02-25 03:32:50|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|0
1645759980000|2022-02-25 03:33:00|7243.3|7237.3|7244.8|7238.8|7244.8|7238.8|7242.3|7236.3|13
1645759990000|2022-02-25 03:33:10|7244.3|7238.3|7243.3|7237.3|7244.3|7238.3|7243.3|7237.3|0
1645760000000|2022-02-25 03:33:20|7242.8|7236.8|7242.3|7236.3|7242.8|7236.8|7242.3|7236.3|0
1645760020000|2022-02-25 03:33:40|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|8
1645760040000|2022-02-25 03:34:00|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|3
1645760050000|2022-02-25 03:34:10|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|1
1645760060000|2022-02-25 03:34:20|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|0
1645760070000|2022-02-25 03:34:30|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|1
1645760080000|2022-02-25 03:34:40|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|1
1645760100000|2022-02-25 03:35:00|7245.8|7239.8|7246.3|7240.3|7246.3|7240.3|7245.8|7239.8|2
1645760110000|2022-02-25 03:35:10|7245.3|7239.3|7245.3|7239.3|7245.3|7239.3|7244.8|7238.8|0
1645760120000|2022-02-25 03:35:20|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|0
1645760130000|2022-02-25 03:35:30|7245.3|7239.3|7242.8|7236.8|7245.3|7239.3|7242.8|7236.8|0
1645760170000|2022-02-25 03:36:10|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|1
1645760200000|2022-02-25 03:36:40|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|0
1645760220000|2022-02-25 03:37:00|7245.8|7239.8|7244.3|7238.3|7245.8|7239.8|7244.3|7238.3|0
1645760230000|2022-02-25 03:37:10|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|0
1645760240000|2022-02-25 03:37:20|7243.3|7237.3|7244.3|7238.3|7244.3|7238.3|7243.3|7237.3|0
1645760260000|2022-02-25 03:37:40|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|0
1645760270000|2022-02-25 03:37:50|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|0
1645760280000|2022-02-25 03:38:00|7245.3|7239.3|7243.8|7237.8|7245.3|7239.3|7243.8|7237.8|0
1645760290000|2022-02-25 03:38:10|7244.3|7238.3|7246.3|7240.3|7246.3|7240.3|7244.3|7238.3|1
1645760310000|2022-02-25 03:38:30|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|0
1645760330000|2022-02-25 03:38:50|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|25
1645760340000|2022-02-25 03:39:00|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|7252.8|7246.8|26
1645760370000|2022-02-25 03:39:30|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|0
1645760390000|2022-02-25 03:39:50|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|7251.3|7245.3|2
1645760400000|2022-02-25 03:40:00|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|0
1645760420000|2022-02-25 03:40:20|7250.8|7244.8|7251.3|7245.3|7251.3|7245.3|7250.8|7244.8|0
1645760430000|2022-02-25 03:40:30|7251.8|7245.8|7254.3|7248.3|7254.3|7248.3|7251.8|7245.8|2
1645760440000|2022-02-25 03:40:40|||||||||2
1645760450000|2022-02-25 03:40:50|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|0
1645760460000|2022-02-25 03:41:00|7252.8|7246.8|7255.3|7249.3|7255.3|7249.3|7252.8|7246.8|1
1645760470000|2022-02-25 03:41:10|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|0
1645760490000|2022-02-25 03:41:30|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|7253.8|7247.8|0
1645760500000|2022-02-25 03:41:40|7253.8|7247.8|7255.3|7249.3|7255.3|7249.3|7253.8|7247.8|0
1645760510000|2022-02-25 03:41:50|7255.8|7249.8|7257.3|7251.3|7257.8|7251.8|7255.8|7249.8|1
1645760520000|2022-02-25 03:42:00|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|0
1645760540000|2022-02-25 03:42:20|7255.8|7249.8|7256.8|7250.8|7257.3|7251.3|7255.8|7249.8|0
1645760550000|2022-02-25 03:42:30|7257.3|7251.3|7258.3|7252.3|7258.8|7252.8|7257.3|7251.3|0
1645760570000|2022-02-25 03:42:50|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|11
1645760580000|2022-02-25 03:43:00|7259.3|7253.3|7259.3|7253.3|7259.3|7253.3|7259.3|7253.3|0
1645760620000|2022-02-25 03:43:40|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|0
1645760670000|2022-02-25 03:44:30|7258.8|7252.8|7258.3|7252.3|7258.8|7252.8|7258.3|7252.3|0
1645760680000|2022-02-25 03:44:40|7257.8|7251.8|7258.3|7252.3|7258.3|7252.3|7257.8|7251.8|0
1645760690000|2022-02-25 03:44:50|||||||||36
1645760700000|2022-02-25 03:45:00|7261.3|7255.3|7261.8|7255.8|7261.8|7255.8|7260.8|7254.8|14
1645760710000|2022-02-25 03:45:10|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|0
1645760720000|2022-02-25 03:45:20|7258.3|7252.3|7258.3|7252.3|7258.3|7252.3|7258.3|7252.3|0
1645760750000|2022-02-25 03:45:50|7259.3|7253.3|7260.3|7254.3|7260.8|7254.8|7259.3|7253.3|1
1645760760000|2022-02-25 03:46:00|7260.8|7254.8|7261.3|7255.3|7261.3|7255.3|7260.8|7254.8|0
1645760770000|2022-02-25 03:46:10|7261.8|7255.8|7261.3|7255.3|7261.8|7255.8|7261.3|7255.3|1
1645760790000|2022-02-25 03:46:30|7260.8|7254.8|7261.3|7255.3|7261.3|7255.3|7260.8|7254.8|0
1645760800000|2022-02-25 03:46:40|7261.8|7255.8|7261.3|7255.3|7261.8|7255.8|7261.3|7255.3|0
1645760820000|2022-02-25 03:47:00|7260.8|7254.8|7260.8|7254.8|7261.3|7255.3|7260.3|7254.3|1
1645760880000|2022-02-25 03:48:00|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|0
1645760890000|2022-02-25 03:48:10|7261.2|7255.2|7262.2|7256.2|7262.2|7256.2|7261.2|7255.2|1
1645760900000|2022-02-25 03:48:20|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|0
1645760940000|2022-02-25 03:49:00|7261.3|7255.3|7260.8|7254.8|7261.3|7255.3|7260.8|7254.8|0
1645760950000|2022-02-25 03:49:10|7260.3|7254.3|7259.8|7253.8|7260.3|7254.3|7259.8|7253.8|0
1645760960000|2022-02-25 03:49:20|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|1
1645760990000|2022-02-25 03:49:50|7261.3|7255.3|7261.8|7255.8|7261.8|7255.8|7261.3|7255.3|2
1645761000000|2022-02-25 03:50:00|7266.2|7260.2|7259.7|7253.7|7266.2|7260.2|7259.7|7253.7|16
1645761010000|2022-02-25 03:50:10|7258.2|7252.2|7256.8|7250.8|7258.2|7252.2|7256.8|7250.8|0
1645761030000|2022-02-25 03:50:30|7256.3|7250.3|7254.8|7248.8|7256.3|7250.3|7254.3|7248.3|4
1645761040000|2022-02-25 03:50:40|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|0
1645761050000|2022-02-25 03:50:50|7254.3|7248.3|7252.8|7246.8|7254.3|7248.3|7252.8|7246.8|0
1645761060000|2022-02-25 03:51:00|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|0
1645761070000|2022-02-25 03:51:10|7252.8|7246.8|7251.7|7245.7|7252.8|7246.8|7251.7|7245.7|0
1645761080000|2022-02-25 03:51:20|7251.2|7245.2|7250.8|7244.8|7251.2|7245.2|7250.8|7244.8|0
1645761110000|2022-02-25 03:51:50|7250.7|7244.7|7252.2|7246.2|7252.7|7246.7|7250.7|7244.7|0
1645761120000|2022-02-25 03:52:00|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1645761130000|2022-02-25 03:52:10|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|3
1645761140000|2022-02-25 03:52:20|7249.3|7243.3|7249.2|7243.2|7249.3|7243.3|7247.7|7241.7|0
1645761150000|2022-02-25 03:52:30|7248.8|7242.8|7249.7|7243.7|7249.7|7243.7|7248.7|7242.7|0
1645761160000|2022-02-25 03:52:40|7250.2|7244.2|7241.8|7235.8|7250.2|7244.2|7241.8|7235.8|14
1645761180000|2022-02-25 03:53:00|7241.3|7235.3|7243.7|7237.7|7243.7|7237.7|7241.2|7235.2|0
1645761190000|2022-02-25 03:53:10|7243.2|7237.2|7244.7|7238.7|7244.7|7238.7|7243.2|7237.2|0
1645761250000|2022-02-25 03:54:10|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|0
1645761270000|2022-02-25 03:54:30|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|0
1645761310000|2022-02-25 03:55:10|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|0
1645761350000|2022-02-25 03:55:50|7244.7|7238.7|7245.7|7239.7|7247.2|7241.2|7244.7|7238.7|1
1645761360000|2022-02-25 03:56:00|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|0
1645761400000|2022-02-25 03:56:40|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|0
1645761410000|2022-02-25 03:56:50|7246.2|7240.2|7246.7|7240.7|7246.7|7240.7|7246.2|7240.2|0
1645761420000|2022-02-25 03:57:00|7247.7|7241.7|7249.2|7243.2|7249.2|7243.2|7247.7|7241.7|0
1645761460000|2022-02-25 03:57:40|7249.7|7243.7|7250.2|7244.2|7250.2|7244.2|7249.7|7243.7|0
1645761480000|2022-02-25 03:58:00|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|0
1645761510000|2022-02-25 03:58:30|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|0
1645761550000|2022-02-25 03:59:10|7250.7|7244.7|7250.7|7244.7|7251.7|7245.7|7250.7|7244.7|2
1645761570000|2022-02-25 03:59:30|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|1
1645761600000|2022-02-25 04:00:00|7251.2|7245.2|7251.2|7245.2|7251.7|7245.7|7250.7|7244.7|1
1645761610000|2022-02-25 04:00:10|7251.7|7245.7|7252.2|7246.2|7252.2|7246.2|7251.7|7245.7|0
1645761620000|2022-02-25 04:00:20|7251.7|7245.7|7252.2|7246.2|7252.2|7246.2|7251.7|7245.7|1
1645761630000|2022-02-25 04:00:30|7253.2|7247.2|7248.7|7242.7|7253.2|7247.2|7248.7|7242.7|1
1645761650000|2022-02-25 04:00:50|7249.7|7243.7|7249.2|7243.2|7250.2|7244.2|7249.2|7243.2|2
1645761660000|2022-02-25 04:01:00|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|1
1645761690000|2022-02-25 04:01:30|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|0
1645761700000|2022-02-25 04:01:40|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|1
1645761710000|2022-02-25 04:01:50|7248.2|7242.2|7246.7|7240.7|7248.2|7242.2|7246.7|7240.7|0
1645761720000|2022-02-25 04:02:00|7245.2|7239.2|7244.7|7238.7|7245.2|7239.2|7244.7|7238.7|1
1645761740000|2022-02-25 04:02:20|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|0
1645761750000|2022-02-25 04:02:30|7246.2|7240.2|7246.2|7240.2|7246.2|7240.2|7245.7|7239.7|0
1645761770000|2022-02-25 04:02:50|7245.7|7239.7|7246.2|7240.2|7246.2|7240.2|7245.7|7239.7|0
1645761780000|2022-02-25 04:03:00|7246.7|7240.7|7247.2|7241.2|7247.2|7241.2|7246.7|7240.7|0
1645761800000|2022-02-25 04:03:20|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|0
1645761810000|2022-02-25 04:03:30|||||||||2
1645761820000|2022-02-25 04:03:40|7247.2|7241.2|7247.7|7241.7|7247.7|7241.7|7247.2|7241.2|1
1645761850000|2022-02-25 04:04:10|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|0
1645761860000|2022-02-25 04:04:20|7247.7|7241.7|7249.2|7243.2|7249.2|7243.2|7247.7|7241.7|0
1645761870000|2022-02-25 04:04:30|7249.7|7243.7|7250.2|7244.2|7250.2|7244.2|7249.7|7243.7|0
1645761880000|2022-02-25 04:04:40|7250.7|7244.7|7251.2|7245.2|7251.2|7245.2|7250.7|7244.7|0
1645761890000|2022-02-25 04:04:50|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|0
1645761900000|2022-02-25 04:05:00|7249.7|7243.7|7250.2|7244.2|7250.2|7244.2|7249.7|7243.7|1
1645761910000|2022-02-25 04:05:10|7251.7|7245.7|7250.2|7244.2|7251.7|7245.7|7250.2|7244.2|0
1645761930000|2022-02-25 04:05:30|7249.7|7243.7|7248.2|7242.2|7249.7|7243.7|7248.2|7242.2|1
1645761940000|2022-02-25 04:05:40|7248.7|7242.7|7248.7|7242.7|7249.2|7243.2|7248.7|7242.7|0
1645761950000|2022-02-25 04:05:50|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|0
1645761960000|2022-02-25 04:06:00|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1645761970000|2022-02-25 04:06:10|7249.2|7243.2|7250.2|7244.2|7250.2|7244.2|7249.2|7243.2|0
1645761980000|2022-02-25 04:06:20|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1645761990000|2022-02-25 04:06:30|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|0
1645762020000|2022-02-25 04:07:00|7248.2|7242.2|7246.2|7240.2|7248.2|7242.2|7245.7|7239.7|5
1645762030000|2022-02-25 04:07:10|7245.7|7239.7|7246.2|7240.2|7246.2|7240.2|7245.7|7239.7|1
1645762050000|2022-02-25 04:07:30|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|1
1645762070000|2022-02-25 04:07:50|7246.2|7240.2|7247.7|7241.7|7247.7|7241.7|7246.2|7240.2|0
1645762090000|2022-02-25 04:08:10|7245.7|7239.7|7245.2|7239.2|7245.7|7239.7|7245.2|7239.2|0
1645762100000|2022-02-25 04:08:20|7247.2|7241.2|7246.7|7240.7|7247.2|7241.2|7246.7|7240.7|1
1645762110000|2022-02-25 04:08:30|7247.2|7241.2|7251.2|7245.2|7251.2|7245.2|7247.2|7241.2|1
1645762140000|2022-02-25 04:09:00|7250.7|7244.7|7250.2|7244.2|7250.7|7244.7|7250.2|7244.2|0
1645762150000|2022-02-25 04:09:10|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1645762160000|2022-02-25 04:09:20|7250.2|7244.2|7250.7|7244.7|7250.7|7244.7|7250.2|7244.2|0
1645762170000|2022-02-25 04:09:30|7250.2|7244.2|7249.7|7243.7|7250.2|7244.2|7249.7|7243.7|0
1645762220000|2022-02-25 04:10:20|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|0
1645762240000|2022-02-25 04:10:40|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|0
1645762250000|2022-02-25 04:10:50|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|0
1645762270000|2022-02-25 04:11:10|7246.7|7240.7|7247.2|7241.2|7247.2|7241.2|7246.7|7240.7|0
1645762280000|2022-02-25 04:11:20|7246.7|7240.7|7247.2|7241.2|7247.2|7241.2|7246.7|7240.7|0
1645762290000|2022-02-25 04:11:30|7246.7|7240.7|7247.7|7241.7|7247.7|7241.7|7246.7|7240.7|0
1645762300000|2022-02-25 04:11:40|7247.2|7241.2|7246.7|7240.7|7247.2|7241.2|7246.7|7240.7|0
1645762310000|2022-02-25 04:11:50|7245.7|7239.7|7246.7|7240.7|7246.7|7240.7|7245.7|7239.7|0
1645762320000|2022-02-25 04:12:00|7246.2|7240.2|7245.7|7239.7|7246.2|7240.2|7245.2|7239.2|0
1645762350000|2022-02-25 04:12:30|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|0
1645762360000|2022-02-25 04:12:40|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|0
1645762370000|2022-02-25 04:12:50|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|1
1645762390000|2022-02-25 04:13:10|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|0
1645762400000|2022-02-25 04:13:20|7244.7|7238.7|7243.2|7237.2|7244.7|7238.7|7242.7|7236.7|2
1645762410000|2022-02-25 04:13:30|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|0
1645762420000|2022-02-25 04:13:40|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|1
1645762430000|2022-02-25 04:13:50|||||||||4
1645762440000|2022-02-25 04:14:00|7241.2|7235.2|7242.7|7236.7|7242.7|7236.7|7241.2|7235.2|0
1645762450000|2022-02-25 04:14:10|7243.7|7237.7|7243.7|7237.7|7244.2|7238.2|7243.7|7237.7|1
1645762500000|2022-02-25 04:15:00|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|2
1645762510000|2022-02-25 04:15:10|7243.7|7237.7|7242.7|7236.7|7243.7|7237.7|7242.7|7236.7|1
1645762530000|2022-02-25 04:15:30|7242.2|7236.2|7241.2|7235.2|7242.2|7236.2|7241.2|7235.2|0
1645762540000|2022-02-25 04:15:40|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|0
1645762550000|2022-02-25 04:15:50|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|0
1645762560000|2022-02-25 04:16:00|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|0
1645762570000|2022-02-25 04:16:10|7241.2|7235.2|7241.7|7235.7|7241.7|7235.7|7241.2|7235.2|0
1645762590000|2022-02-25 04:16:30|7241.2|7235.2|7239.7|7233.7|7241.2|7235.2|7239.7|7233.7|0
1645762600000|2022-02-25 04:16:40|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|0
1645762610000|2022-02-25 04:16:50|7239.7|7233.7|7239.2|7233.2|7239.7|7233.7|7239.2|7233.2|0
1645762620000|2022-02-25 04:17:00|7239.7|7233.7|7239.7|7233.7|7240.2|7234.2|7239.7|7233.7|0
1645762630000|2022-02-25 04:17:10|7240.2|7234.2|7239.7|7233.7|7240.7|7234.7|7239.7|7233.7|0
1645762640000|2022-02-25 04:17:20|7238.7|7232.7|7239.2|7233.2|7239.7|7233.7|7238.7|7232.7|0
1645762680000|2022-02-25 04:18:00|7237.7|7231.7|7235.2|7229.2|7237.7|7231.7|7235.2|7229.2|5
1645762690000|2022-02-25 04:18:10|7235.7|7229.7|7236.2|7230.2|7236.7|7230.7|7235.7|7229.7|7
1645762710000|2022-02-25 04:18:30|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|0
1645762720000|2022-02-25 04:18:40|7236.7|7230.7|7235.7|7229.7|7237.2|7231.2|7235.7|7229.7|3
1645762760000|2022-02-25 04:19:20|7234.2|7228.2|7234.2|7228.2|7235.7|7229.7|7234.2|7228.2|2
1645762780000|2022-02-25 04:19:40|7235.7|7229.7|7235.7|7229.7|7235.7|7229.7|7235.7|7229.7|0
1645762800000|2022-02-25 04:20:00|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|0
1645762820000|2022-02-25 04:20:20|7236.2|7230.2|7234.2|7228.2|7236.2|7230.2|7234.2|7228.2|2
1645762830000|2022-02-25 04:20:30|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|7233.2|7227.2|12
1645762860000|2022-02-25 04:21:00|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|1
1645762870000|2022-02-25 04:21:10|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|0
1645762880000|2022-02-25 04:21:20|7236.2|7230.2|7236.2|7230.2|7236.2|7230.2|7236.2|7230.2|0
1645762890000|2022-02-25 04:21:30|7236.7|7230.7|7237.2|7231.2|7237.2|7231.2|7236.7|7230.7|0
1645762900000|2022-02-25 04:21:40|7235.7|7229.7|7235.7|7229.7|7235.7|7229.7|7235.7|7229.7|0
1645762930000|2022-02-25 04:22:10|7234.7|7228.7|7234.7|7228.7|7234.7|7228.7|7234.7|7228.7|0
1645762960000|2022-02-25 04:22:40|7236.2|7230.2|7236.7|7230.7|7236.7|7230.7|7236.2|7230.2|4
1645762990000|2022-02-25 04:23:10|7236.2|7230.2|7236.2|7230.2|7236.2|7230.2|7236.2|7230.2|0
1645763010000|2022-02-25 04:23:30|7235.7|7229.7|7235.2|7229.2|7235.7|7229.7|7234.7|7228.7|0
1645763040000|2022-02-25 04:24:00|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|0
1645763050000|2022-02-25 04:24:10|7235.2|7229.2|7234.2|7228.2|7235.2|7229.2|7234.2|7228.2|1
1645763060000|2022-02-25 04:24:20|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|0
1645763070000|2022-02-25 04:24:30|7234.2|7228.2|7232.7|7226.7|7234.2|7228.2|7232.7|7226.7|11
1645763110000|2022-02-25 04:25:10|7232.2|7226.2|7233.2|7227.2|7233.2|7227.2|7232.2|7226.2|1
1645763120000|2022-02-25 04:25:20|7232.7|7226.7|7232.7|7226.7|7232.7|7226.7|7232.7|7226.7|5
1645763150000|2022-02-25 04:25:50|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|0
1645763160000|2022-02-25 04:26:00|7232.7|7226.7|7230.2|7224.2|7232.7|7226.7|7230.2|7224.2|5
1645763210000|2022-02-25 04:26:50|7229.7|7223.7|7229.7|7223.7|7229.7|7223.7|7229.7|7223.7|0
1645763250000|2022-02-25 04:27:30|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|0
1645763270000|2022-02-25 04:27:50|7231.2|7225.2|7230.2|7224.2|7231.2|7225.2|7230.2|7224.2|0
1645763290000|2022-02-25 04:28:10|7229.7|7223.7|7229.7|7223.7|7230.2|7224.2|7229.7|7223.7|1
1645763300000|2022-02-25 04:28:20|7229.2|7223.2|7230.2|7224.2|7230.7|7224.7|7229.2|7223.2|2
1645763310000|2022-02-25 04:28:30|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|0
1645763340000|2022-02-25 04:29:00|7230.2|7224.2|7232.7|7226.7|7232.7|7226.7|7230.2|7224.2|0
1645763350000|2022-02-25 04:29:10|7233.2|7227.2|7234.7|7228.7|7234.7|7228.7|7233.2|7227.2|0
1645763360000|2022-02-25 04:29:20|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|0
1645763370000|2022-02-25 04:29:30|7233.2|7227.2|7234.2|7228.2|7234.2|7228.2|7233.2|7227.2|0
1645763380000|2022-02-25 04:29:40|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|0
1645763390000|2022-02-25 04:29:50|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|7232.7|7226.7|0
1645763400000|2022-02-25 04:30:00|7233.7|7227.7|7229.7|7223.7|7233.7|7227.7|7229.7|7223.7|9
1645763410000|2022-02-25 04:30:10|7229.2|7223.2|7229.2|7223.2|7229.2|7223.2|7229.2|7223.2|0
1645763420000|2022-02-25 04:30:20|7228.7|7222.7|7228.7|7222.7|7228.7|7222.7|7228.7|7222.7|1
1645763450000|2022-02-25 04:30:50|7229.7|7223.7|7229.2|7223.2|7229.7|7223.7|7229.2|7223.2|1
1645763460000|2022-02-25 04:31:00|7228.7|7222.7|7226.7|7220.7|7229.2|7223.2|7226.7|7220.7|1
1645763470000|2022-02-25 04:31:10|7227.2|7221.2|7227.2|7221.2|7227.2|7221.2|7227.2|7221.2|0
1645763480000|2022-02-25 04:31:20|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|0
1645763500000|2022-02-25 04:31:40|||||||||1
1645763520000|2022-02-25 04:32:00|7227.2|7221.2|7227.2|7221.2|7227.2|7221.2|7226.7|7220.7|0
1645763580000|2022-02-25 04:33:00|7226.7|7220.7|7226.2|7220.2|7226.7|7220.7|7226.2|7220.2|1
1645763590000|2022-02-25 04:33:10|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|1
1645763620000|2022-02-25 04:33:40|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|0
1645763630000|2022-02-25 04:33:50|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|3
1645763640000|2022-02-25 04:34:00|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|0
1645763680000|2022-02-25 04:34:40|7227.2|7221.2|7226.2|7220.2|7227.2|7221.2|7226.2|7220.2|2
1645763700000|2022-02-25 04:35:00|7225.7|7219.7|7225.2|7219.2|7225.7|7219.7|7225.2|7219.2|1
1645763710000|2022-02-25 04:35:10|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|0
1645763720000|2022-02-25 04:35:20|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|0
1645763730000|2022-02-25 04:35:30|7223.2|7217.2|7226.2|7220.2|7226.2|7220.2|7223.2|7217.2|1
1645763750000|2022-02-25 04:35:50|7226.7|7220.7|7224.7|7218.7|7226.7|7220.7|7224.7|7218.7|1
1645763760000|2022-02-25 04:36:00|7224.2|7218.2|7223.2|7217.2|7224.2|7218.2|7222.2|7216.2|0
1645763770000|2022-02-25 04:36:10|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|0
1645763780000|2022-02-25 04:36:20|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|0
1645763810000|2022-02-25 04:36:50|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|0
1645763820000|2022-02-25 04:37:00|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|5
1645763840000|2022-02-25 04:37:20|7222.7|7216.7|7222.2|7216.2|7222.7|7216.7|7222.2|7216.2|0
1645763850000|2022-02-25 04:37:30|7222.7|7216.7|7223.2|7217.2|7223.2|7217.2|7222.2|7216.2|1
1645763880000|2022-02-25 04:38:00|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|0
1645763900000|2022-02-25 04:38:20|7223.2|7217.2|7223.7|7217.7|7223.7|7217.7|7223.2|7217.2|0
1645763920000|2022-02-25 04:38:40|7223.2|7217.2|7223.2|7217.2|7223.2|7217.2|7223.2|7217.2|0
1645763930000|2022-02-25 04:38:50|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|0
1645763950000|2022-02-25 04:39:10|7225.7|7219.7|7224.2|7218.2|7226.7|7220.7|7223.7|7217.7|4
1645763990000|2022-02-25 04:39:50|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|0
1645764000000|2022-02-25 04:40:00|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|1
1645764020000|2022-02-25 04:40:20|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7225.7|7219.7|5
1645764030000|2022-02-25 04:40:30|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|0
1645764050000|2022-02-25 04:40:50|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|0
1645764060000|2022-02-25 04:41:00|7225.2|7219.2|7225.7|7219.7|7225.7|7219.7|7224.7|7218.7|1
1645764070000|2022-02-25 04:41:10|7225.2|7219.2|7225.7|7219.7|7225.7|7219.7|7224.7|7218.7|0
1645764140000|2022-02-25 04:42:20|7225.2|7219.2|7224.2|7218.2|7225.2|7219.2|7224.2|7218.2|0
1645764170000|2022-02-25 04:42:50|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|0
1645764190000|2022-02-25 04:43:10|7226.7|7220.7|7225.7|7219.7|7226.7|7220.7|7225.7|7219.7|0
1645764220000|2022-02-25 04:43:40|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|0
1645764240000|2022-02-25 04:44:00|7225.2|7219.2|7224.2|7218.2|7225.2|7219.2|7223.7|7217.7|0
1645764250000|2022-02-25 04:44:10|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|1
1645764260000|2022-02-25 04:44:20|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|0
1645764270000|2022-02-25 04:44:30|7224.2|7218.2|7223.7|7217.7|7224.2|7218.2|7223.7|7217.7|0
1645764280000|2022-02-25 04:44:40|7223.2|7217.2|7223.2|7217.2|7223.2|7217.2|7223.2|7217.2|0
1645764290000|2022-02-25 04:44:50|7222.7|7216.7|7223.2|7217.2|7223.2|7217.2|7222.2|7216.2|0
1645764330000|2022-02-25 04:45:30|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|0
1645764350000|2022-02-25 04:45:50|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|0
1645764370000|2022-02-25 04:46:10|7223.2|7217.2|7224.2|7218.2|7224.7|7218.7|7223.2|7217.2|0
1645764410000|2022-02-25 04:46:50|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|0
1645764420000|2022-02-25 04:47:00|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|0
1645764450000|2022-02-25 04:47:30|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|0
1645764460000|2022-02-25 04:47:40|7223.2|7217.2|7222.7|7216.7|7223.2|7217.2|7222.7|7216.7|0
1645764480000|2022-02-25 04:48:00|7223.2|7217.2|7223.2|7217.2|7223.2|7217.2|7223.2|7217.2|0
1645764500000|2022-02-25 04:48:20|7223.7|7217.7|7224.2|7218.2|7224.2|7218.2|7223.7|7217.7|0
1645764530000|2022-02-25 04:48:50|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|0
1645764550000|2022-02-25 04:49:10|7225.2|7219.2|7226.2|7220.2|7226.2|7220.2|7225.2|7219.2|0
1645764560000|2022-02-25 04:49:20|7227.2|7221.2|7226.2|7220.2|7227.2|7221.2|7226.2|7220.2|1
1645764600000|2022-02-25 04:50:00|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|0
1645764610000|2022-02-25 04:50:10|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|0
1645764630000|2022-02-25 04:50:30|7225.7|7219.7|7224.7|7218.7|7225.7|7219.7|7224.7|7218.7|2
1645764660000|2022-02-25 04:51:00|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|0
1645764680000|2022-02-25 04:51:20|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|3
1645764690000|2022-02-25 04:51:30|7228.2|7222.2|7228.7|7222.7|7228.7|7222.7|7228.2|7222.2|0
1645764700000|2022-02-25 04:51:40|7228.2|7222.2|7228.2|7222.2|7229.2|7223.2|7228.2|7222.2|1
1645764720000|2022-02-25 04:52:00|7226.7|7220.7|7227.7|7221.7|7227.7|7221.7|7226.7|7220.7|1
1645764730000|2022-02-25 04:52:10|7228.2|7222.2|7228.2|7222.2|7228.2|7222.2|7228.2|7222.2|0
1645764800000|2022-02-25 04:53:20|7227.7|7221.7|7226.7|7220.7|7227.7|7221.7|7226.7|7220.7|0
1645764810000|2022-02-25 04:53:30|7228.2|7222.2|7228.2|7222.2|7228.2|7222.2|7228.2|7222.2|0
1645764860000|2022-02-25 04:54:20|7229.2|7223.2|7229.2|7223.2|7229.2|7223.2|7229.2|7223.2|1
1645764900000|2022-02-25 04:55:00|7230.7|7224.7|7231.7|7225.7|7231.7|7225.7|7230.7|7224.7|3
1645764920000|2022-02-25 04:55:20|||||||||2
1645764930000|2022-02-25 04:55:30|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|1
1645764950000|2022-02-25 04:55:50|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|0
1645764960000|2022-02-25 04:56:00|7234.2|7228.2|7233.7|7227.7|7234.2|7228.2|7233.7|7227.7|1
1645764970000|2022-02-25 04:56:10|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|0
1645764980000|2022-02-25 04:56:20|7232.7|7226.7|7233.7|7227.7|7233.7|7227.7|7232.7|7226.7|1
1645765010000|2022-02-25 04:56:50|7232.7|7226.7|7240.7|7234.7|7240.7|7234.7|7232.7|7226.7|13
1645765020000|2022-02-25 04:57:00|7239.7|7233.7|7237.7|7231.7|7239.7|7233.7|7237.7|7231.7|6
1645765030000|2022-02-25 04:57:10|7238.7|7232.7|7238.7|7232.7|7238.7|7232.7|7237.7|7231.7|0
1645765060000|2022-02-25 04:57:40|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|1
1645765080000|2022-02-25 04:58:00|7239.2|7233.2|7238.7|7232.7|7239.2|7233.2|7238.7|7232.7|1
1645765100000|2022-02-25 04:58:20|7239.2|7233.2|7240.2|7234.2|7240.2|7234.2|7239.2|7233.2|0
1645765120000|2022-02-25 04:58:40|7240.7|7234.7|7241.2|7235.2|7242.2|7236.2|7240.7|7234.7|1
1645765140000|2022-02-25 04:59:00|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|0
1645765150000|2022-02-25 04:59:10|7242.2|7236.2|7240.2|7234.2|7242.2|7236.2|7240.2|7234.2|1
1645765160000|2022-02-25 04:59:20|7239.2|7233.2|7238.7|7232.7|7239.2|7233.2|7238.7|7232.7|0
1645765180000|2022-02-25 04:59:40|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|3
1645765200000|2022-02-25 05:00:00|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|0
1645765210000|2022-02-25 05:00:10|7240.2|7234.2|7237.7|7231.7|7240.2|7234.2|7237.7|7231.7|1
1645765220000|2022-02-25 05:00:20|7238.2|7232.2|7239.7|7233.7|7239.7|7233.7|7238.2|7232.2|0
1645765230000|2022-02-25 05:00:30|7240.2|7234.2|7240.7|7234.7|7240.7|7234.7|7240.2|7234.2|0
1645765250000|2022-02-25 05:00:50|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|0
1645765280000|2022-02-25 05:01:20|7240.7|7234.7|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|0
1645765290000|2022-02-25 05:01:30|7240.7|7234.7|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|1
1645765320000|2022-02-25 05:02:00|||||||||1
1645765330000|2022-02-25 05:02:10|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|2
1645765340000|2022-02-25 05:02:20|7238.7|7232.7|7240.7|7234.7|7240.7|7234.7|7238.2|7232.2|0
1645765350000|2022-02-25 05:02:30|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|0
1645765430000|2022-02-25 05:03:50|7241.7|7235.7|7243.7|7237.7|7243.7|7237.7|7241.7|7235.7|1
1645765460000|2022-02-25 05:04:20|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|0
1645765470000|2022-02-25 05:04:30|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|7241.7|7235.7|1
1645765480000|2022-02-25 05:04:40|||||||||1
1645765490000|2022-02-25 05:04:50|7242.2|7236.2|7243.2|7237.2|7243.2|7237.2|7242.2|7236.2|3
1645765500000|2022-02-25 05:05:00|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|0
1645765520000|2022-02-25 05:05:20|7243.2|7237.2|7242.2|7236.2|7243.2|7237.2|7242.2|7236.2|0
1645765530000|2022-02-25 05:05:30|7241.7|7235.7|7239.2|7233.2|7241.7|7235.7|7239.2|7233.2|1
1645765550000|2022-02-25 05:05:50|7238.7|7232.7|7238.7|7232.7|7238.7|7232.7|7238.7|7232.7|0
1645765560000|2022-02-25 05:06:00|7239.2|7233.2|7240.7|7234.7|7240.7|7234.7|7239.2|7233.2|0
1645765590000|2022-02-25 05:06:30|7241.2|7235.2|7241.7|7235.7|7241.7|7235.7|7241.2|7235.2|0
1645765600000|2022-02-25 05:06:40|7241.2|7235.2|7237.7|7231.7|7241.2|7235.2|7237.7|7231.7|0
1645765610000|2022-02-25 05:06:50|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|0
1645765620000|2022-02-25 05:07:00|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|0
1645765630000|2022-02-25 05:07:10|7238.2|7232.2|7238.7|7232.7|7238.7|7232.7|7238.2|7232.2|0
1645765660000|2022-02-25 05:07:40|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|0
1645765670000|2022-02-25 05:07:50|7238.2|7232.2|7238.7|7232.7|7238.7|7232.7|7238.2|7232.2|0
1645765690000|2022-02-25 05:08:10|7238.2|7232.2|7237.7|7231.7|7238.2|7232.2|7237.7|7231.7|0
1645765700000|2022-02-25 05:08:20|7238.2|7232.2|7238.7|7232.7|7238.7|7232.7|7238.2|7232.2|0
1645765760000|2022-02-25 05:09:20|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|0
1645765790000|2022-02-25 05:09:50|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|0
1645765810000|2022-02-25 05:10:10|7237.7|7231.7|7237.2|7231.2|7237.7|7231.7|7237.2|7231.2|0
1645765870000|2022-02-25 05:11:10|7236.7|7230.7|7236.7|7230.7|7236.7|7230.7|7236.7|7230.7|0
1645765900000|2022-02-25 05:11:40|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|1
1645765910000|2022-02-25 05:11:50|7231.7|7225.7|7231.7|7225.7|7231.7|7225.7|7231.7|7225.7|0
1645765920000|2022-02-25 05:12:00|7231.2|7225.2|7230.2|7224.2|7231.2|7225.2|7230.2|7224.2|1
1645765970000|2022-02-25 05:12:50|7229.7|7223.7|7227.1|7221.1|7229.7|7223.7|7227.1|7221.1|0
1645766000000|2022-02-25 05:13:20|7226.6|7220.6|7228.6|7222.6|7228.6|7222.6|7226.6|7220.6|0
1645766020000|2022-02-25 05:13:40|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|0
1645766050000|2022-02-25 05:14:10|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7
1645766120000|2022-02-25 05:15:20|7229.1|7223.1|7229.6|7223.6|7229.6|7223.6|7229.1|7223.1|0
1645766130000|2022-02-25 05:15:30|7227.6|7221.6|7226.1|7220.1|7227.6|7221.6|7225.1|7219.1|1
1645766140000|2022-02-25 05:15:40|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|2
1645766170000|2022-02-25 05:16:10|7226.1|7220.1|7227.6|7221.6|7227.6|7221.6|7226.1|7220.1|0
1645766220000|2022-02-25 05:17:00|7226.1|7220.1|7226.6|7220.6|7228.1|7222.1|7226.1|7220.1|1
1645766230000|2022-02-25 05:17:10|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1645766250000|2022-02-25 05:17:30|7228.1|7222.1|7228.1|7222.1|7228.1|7222.1|7228.1|7222.1|0
1645766260000|2022-02-25 05:17:40|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|0
1645766330000|2022-02-25 05:18:50|7230.1|7224.1|7230.6|7224.6|7230.6|7224.6|7230.1|7224.1|0
1645766370000|2022-02-25 05:19:30|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|1
1645766390000|2022-02-25 05:19:50|7229.6|7223.6|7229.1|7223.1|7230.6|7224.6|7229.1|7223.1|0
1645766420000|2022-02-25 05:20:20|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|0
1645766430000|2022-02-25 05:20:30|7226.1|7220.1|7226.6|7220.6|7226.6|7220.6|7226.1|7220.1|1
1645766460000|2022-02-25 05:21:00|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|1
1645766470000|2022-02-25 05:21:10|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|0
1645766500000|2022-02-25 05:21:40|7228.1|7222.1|7226.6|7220.6|7228.1|7222.1|7226.6|7220.6|0
1645766510000|2022-02-25 05:21:50|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|0
1645766520000|2022-02-25 05:22:00|7224.6|7218.6|7222.6|7216.6|7224.6|7218.6|7222.6|7216.6|1
1645766530000|2022-02-25 05:22:10|7223.6|7217.6|7225.6|7219.6|7225.6|7219.6|7223.6|7217.6|0
1645766540000|2022-02-25 05:22:20|7222.6|7216.6|7221.6|7215.6|7222.6|7216.6|7221.1|7215.1|7
1645766560000|2022-02-25 05:22:40|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|1
1645766570000|2022-02-25 05:22:50|7223.1|7217.1|7223.1|7217.1|7223.1|7217.1|7223.1|7217.1|1
1645766620000|2022-02-25 05:23:40|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|1
1645766630000|2022-02-25 05:23:50|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|1
1645766640000|2022-02-25 05:24:00|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|0
1645766660000|2022-02-25 05:24:20|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|2
1645766720000|2022-02-25 05:25:20|7226.6|7220.6|7227.6|7221.6|7227.6|7221.6|7226.6|7220.6|0
1645766770000|2022-02-25 05:26:10|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|0
1645766850000|2022-02-25 05:27:30|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1645766880000|2022-02-25 05:28:00|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|1
1645767000000|2022-02-25 05:30:00|7225.6|7219.6|7225.1|7219.1|7225.6|7219.6|7223.6|7217.6|4
1645767010000|2022-02-25 05:30:10|7223.6|7217.6|7223.6|7217.6|7224.6|7218.6|7223.6|7217.6|0
1645767020000|2022-02-25 05:30:20|7224.6|7218.6|7225.6|7219.6|7226.1|7220.1|7224.6|7218.6|2
1645767030000|2022-02-25 05:30:30|7224.6|7218.6|7225.1|7219.1|7225.1|7219.1|7222.1|7216.1|2
1645767060000|2022-02-25 05:31:00|7224.1|7218.1|7218.6|7212.6|7224.1|7218.1|7218.6|7212.6|25
1645767070000|2022-02-25 05:31:10|7219.1|7213.1|7218.6|7212.6|7220.6|7214.6|7218.1|7212.1|5
1645767080000|2022-02-25 05:31:20|7219.1|7213.1|7220.1|7214.1|7220.1|7214.1|7218.1|7212.1|2
1645767090000|2022-02-25 05:31:30|7221.6|7215.6|7220.6|7214.6|7221.6|7215.6|7220.6|7214.6|0
1645767100000|2022-02-25 05:31:40|7221.1|7215.1|7218.6|7212.6|7221.1|7215.1|7218.6|7212.6|0
1645767110000|2022-02-25 05:31:50|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|2
1645767120000|2022-02-25 05:32:00|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|0
1645767130000|2022-02-25 05:32:10|7218.1|7212.1|7217.1|7211.1|7218.1|7212.1|7216.6|7210.6|4
1645767140000|2022-02-25 05:32:20|7219.1|7213.1|7216.1|7210.1|7219.1|7213.1|7215.6|7209.6|3
1645767170000|2022-02-25 05:32:50|7217.1|7211.1|7219.6|7213.6|7219.6|7213.6|7214.2|7208.2|23
1645767180000|2022-02-25 05:33:00|7220.1|7214.1|7225.1|7219.1|7225.1|7219.1|7220.1|7214.1|4
1645767190000|2022-02-25 05:33:10|7224.1|7218.1|7222.1|7216.1|7224.1|7218.1|7222.1|7216.1|1
1645767210000|2022-02-25 05:33:30|7222.6|7216.6|7224.1|7218.1|7224.1|7218.1|7222.1|7216.1|1
1645767220000|2022-02-25 05:33:40|7224.6|7218.6|7225.6|7219.6|7226.6|7220.6|7224.6|7218.6|0
1645767230000|2022-02-25 05:33:50|7226.6|7220.6|7226.1|7220.1|7226.6|7220.6|7225.6|7219.6|0
1645767240000|2022-02-25 05:34:00|7225.6|7219.6|7227.1|7221.1|7228.6|7222.6|7225.6|7219.6|2
1645767250000|2022-02-25 05:34:10|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|1
1645767260000|2022-02-25 05:34:20|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|0
1645767270000|2022-02-25 05:34:30|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|0
1645767280000|2022-02-25 05:34:40|7224.1|7218.1|7225.6|7219.6|7225.6|7219.6|7224.1|7218.1|0
1645767290000|2022-02-25 05:34:50|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|0
1645767300000|2022-02-25 05:35:00|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|7222.6|7216.6|0
1645767310000|2022-02-25 05:35:10|7225.6|7219.6|7224.6|7218.6|7225.6|7219.6|7224.6|7218.6|0
1645767320000|2022-02-25 05:35:20|7223.6|7217.6|7223.1|7217.1|7223.6|7217.6|7223.1|7217.1|1
1645767330000|2022-02-25 05:35:30|7223.6|7217.6|7224.1|7218.1|7224.1|7218.1|7223.6|7217.6|0
1645767340000|2022-02-25 05:35:40|7222.6|7216.6|7222.6|7216.6|7223.1|7217.1|7221.6|7215.6|0
1645767350000|2022-02-25 05:35:50|7223.1|7217.1|7224.6|7218.6|7224.6|7218.6|7223.1|7217.1|0
1645767360000|2022-02-25 05:36:00|7224.1|7218.1|7223.6|7217.6|7224.6|7218.6|7223.6|7217.6|0
1645767370000|2022-02-25 05:36:10|7224.1|7218.1|7224.6|7218.6|7224.6|7218.6|7224.1|7218.1|0
1645767380000|2022-02-25 05:36:20|7225.1|7219.1|7225.6|7219.6|7225.6|7219.6|7225.1|7219.1|0
1645767390000|2022-02-25 05:36:30|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|0
1645767400000|2022-02-25 05:36:40|7224.1|7218.1|7223.1|7217.1|7224.1|7218.1|7223.1|7217.1|0
1645767410000|2022-02-25 05:36:50|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|0
1645767420000|2022-02-25 05:37:00|7222.1|7216.1|7221.6|7215.6|7222.1|7216.1|7220.6|7214.6|0
1645767430000|2022-02-25 05:37:10|7220.6|7214.6|7217.6|7211.6|7220.6|7214.6|7217.6|7211.6|1
1645767450000|2022-02-25 05:37:30|7216.6|7210.6|7216.6|7210.6|7216.6|7210.6|7216.6|7210.6|0
1645767460000|2022-02-25 05:37:40|7217.6|7211.6|7217.1|7211.1|7217.6|7211.6|7216.1|7210.1|0
1645767470000|2022-02-25 05:37:50|7217.6|7211.6|7218.1|7212.1|7218.1|7212.1|7217.6|7211.6|0
1645767480000|2022-02-25 05:38:00|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|0
1645767490000|2022-02-25 05:38:10|||||||||2
1645767500000|2022-02-25 05:38:20|7220.6|7214.6|7221.6|7215.6|7221.6|7215.6|7220.1|7214.1|2
1645767510000|2022-02-25 05:38:30|7220.6|7214.6|7219.6|7213.6|7220.6|7214.6|7218.6|7212.6|1
1645767530000|2022-02-25 05:38:50|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|0
1645767540000|2022-02-25 05:39:00|7220.1|7214.1|7218.1|7212.1|7220.1|7214.1|7218.1|7212.1|3
1645767560000|2022-02-25 05:39:20|7218.6|7212.6|7219.6|7213.6|7219.6|7213.6|7218.6|7212.6|0
1645767570000|2022-02-25 05:39:30|7219.1|7213.1|7219.1|7213.1|7219.1|7213.1|7219.1|7213.1|0
1645767580000|2022-02-25 05:39:40|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|0
1645767590000|2022-02-25 05:39:50|7222.6|7216.6|7223.6|7217.6|7223.6|7217.6|7222.6|7216.6|2
1645767610000|2022-02-25 05:40:10|7224.6|7218.6|7224.6|7218.6|7225.1|7219.1|7224.6|7218.6|1
1645767620000|2022-02-25 05:40:20|7224.1|7218.1|7226.1|7220.1|7226.1|7220.1|7224.1|7218.1|2
1645767630000|2022-02-25 05:40:30|7225.6|7219.6|7228.1|7222.1|7228.1|7222.1|7225.6|7219.6|0
1645767640000|2022-02-25 05:40:40|7228.6|7222.6|7229.6|7223.6|7230.1|7224.1|7227.6|7221.6|1
1645767650000|2022-02-25 05:40:50|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1645767660000|2022-02-25 05:41:00|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|0
1645767670000|2022-02-25 05:41:10|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|0
1645767680000|2022-02-25 05:41:20|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|0
1645767710000|2022-02-25 05:41:50|7229.6|7223.6|7223.6|7217.6|7231.1|7225.1|7222.6|7216.6|9
1645767720000|2022-02-25 05:42:00|7222.6|7216.6|7223.6|7217.6|7225.6|7219.6|7222.6|7216.6|4
1645767730000|2022-02-25 05:42:10|7225.1|7219.1|7221.6|7215.6|7225.1|7219.1|7220.1|7214.1|8
1645767770000|2022-02-25 05:42:50|7222.1|7216.1|7223.1|7217.1|7223.1|7217.1|7222.1|7216.1|0
1645767780000|2022-02-25 05:43:00|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|0
1645767790000|2022-02-25 05:43:10|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7221.1|7215.1|2
1645767800000|2022-02-25 05:43:20|7222.1|7216.1|7221.1|7215.1|7222.1|7216.1|7221.1|7215.1|0
1645767810000|2022-02-25 05:43:30|7220.6|7214.6|7220.1|7214.1|7220.6|7214.6|7220.1|7214.1|0
1645767820000|2022-02-25 05:43:40|7220.6|7214.6|7220.1|7214.1|7220.6|7214.6|7220.1|7214.1|0
1645767830000|2022-02-25 05:43:50|7219.1|7213.1|7218.6|7212.6|7219.1|7213.1|7218.6|7212.6|0
1645767840000|2022-02-25 05:44:00|7219.1|7213.1|7219.1|7213.1|7219.6|7213.6|7219.1|7213.1|0
1645767850000|2022-02-25 05:44:10|7218.6|7212.6|7217.1|7211.1|7219.6|7213.6|7216.6|7210.6|0
1645767860000|2022-02-25 05:44:20|7217.6|7211.6|7220.1|7214.1|7220.1|7214.1|7217.6|7211.6|2
1645767870000|2022-02-25 05:44:30|7219.6|7213.6|7220.1|7214.1|7220.1|7214.1|7219.6|7213.6|0
1645767890000|2022-02-25 05:44:50|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|0
1645767900000|2022-02-25 05:45:00|7220.6|7214.6|7220.6|7214.6|7220.6|7214.6|7219.6|7213.6|0
1645767920000|2022-02-25 05:45:20|7219.6|7213.6|7219.1|7213.1|7219.6|7213.6|7219.1|7213.1|0
1645767930000|2022-02-25 05:45:30|7218.6|7212.6|7219.6|7213.6|7219.6|7213.6|7218.6|7212.6|0
1645767950000|2022-02-25 05:45:50|7220.1|7214.1|7220.1|7214.1|7220.1|7214.1|7220.1|7214.1|0
1645767960000|2022-02-25 05:46:00|7219.1|7213.1|7217.6|7211.6|7219.6|7213.6|7215.6|7209.6|4
1645767970000|2022-02-25 05:46:10|7216.6|7210.6|7216.6|7210.6|7216.6|7210.6|7216.6|7210.6|0
1645767980000|2022-02-25 05:46:20|7217.6|7211.6|7216.1|7210.1|7217.6|7211.6|7216.1|7210.1|0
1645768000000|2022-02-25 05:46:40|7216.6|7210.6|7217.6|7211.6|7218.1|7212.1|7216.6|7210.6|1
1645768020000|2022-02-25 05:47:00|7218.1|7212.1|7220.6|7214.6|7220.6|7214.6|7218.1|7212.1|0
1645768030000|2022-02-25 05:47:10|7221.1|7215.1|7221.6|7215.6|7223.6|7217.6|7221.1|7215.1|1
1645768040000|2022-02-25 05:47:20|7221.1|7215.1|7223.6|7217.6|7223.6|7217.6|7221.1|7215.1|0
1645768050000|2022-02-25 05:47:30|7224.1|7218.1|7223.6|7217.6|7224.1|7218.1|7223.6|7217.6|0
1645768060000|2022-02-25 05:47:40|7222.6|7216.6|7223.1|7217.1|7223.1|7217.1|7222.6|7216.6|0
1645768070000|2022-02-25 05:47:50|7220.6|7214.6|7220.6|7214.6|7220.6|7214.6|7220.6|7214.6|1
1645768080000|2022-02-25 05:48:00|7220.1|7214.1|7220.1|7214.1|7220.1|7214.1|7220.1|7214.1|0
1645768090000|2022-02-25 05:48:10|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|2
1645768110000|2022-02-25 05:48:30|7224.6|7218.6|7230.6|7224.6|7230.6|7224.6|7224.6|7218.6|7
1645768120000|2022-02-25 05:48:40|7231.1|7225.1|7230.6|7224.6|7232.6|7226.6|7230.6|7224.6|0
1645768140000|2022-02-25 05:49:00|7229.1|7223.1|7228.6|7222.6|7229.1|7223.1|7228.6|7222.6|1
1645768150000|2022-02-25 05:49:10|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1645768160000|2022-02-25 05:49:20|7227.1|7221.1|7226.6|7220.6|7227.1|7221.1|7226.6|7220.6|0
1645768170000|2022-02-25 05:49:30|7227.1|7221.1|7227.6|7221.6|7227.6|7221.6|7227.1|7221.1|0
1645768180000|2022-02-25 05:49:40|7225.6|7219.6|7226.6|7220.6|7226.6|7220.6|7225.6|7219.6|0
1645768190000|2022-02-25 05:49:50|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|7225.1|7219.1|0
1645768200000|2022-02-25 05:50:00|7225.6|7219.6|7223.6|7217.6|7225.6|7219.6|7223.6|7217.6|1
1645768210000|2022-02-25 05:50:10|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|1
1645768220000|2022-02-25 05:50:20|7227.1|7221.1|7226.6|7220.6|7227.1|7221.1|7226.6|7220.6|1
1645768230000|2022-02-25 05:50:30|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|0
1645768240000|2022-02-25 05:50:40|7227.6|7221.6|7226.6|7220.6|7229.1|7223.1|7226.6|7220.6|0
1645768250000|2022-02-25 05:50:50|7227.1|7221.1|7225.6|7219.6|7227.1|7221.1|7225.6|7219.6|1
1645768260000|2022-02-25 05:51:00|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|0
1645768270000|2022-02-25 05:51:10|7224.6|7218.6|7224.1|7218.1|7224.6|7218.6|7222.1|7216.1|0
1645768290000|2022-02-25 05:51:30|7224.6|7218.6|7225.1|7219.1|7225.1|7219.1|7224.6|7218.6|0
1645768300000|2022-02-25 05:51:40|7225.6|7219.6|7227.1|7221.1|7227.1|7221.1|7225.6|7219.6|0
1645768310000|2022-02-25 05:51:50|7232.6|7226.6|7231.6|7225.6|7232.6|7226.6|7231.6|7225.6|6
1645768320000|2022-02-25 05:52:00|7230.6|7224.6|7231.6|7225.6|7231.6|7225.6|7230.1|7224.1|0
1645768330000|2022-02-25 05:52:10|7230.1|7224.1|7229.1|7223.1|7230.1|7224.1|7229.1|7223.1|0
1645768340000|2022-02-25 05:52:20|7228.6|7222.6|7229.1|7223.1|7230.1|7224.1|7228.1|7222.1|0
1645768350000|2022-02-25 05:52:30|7229.6|7223.6|7230.6|7224.6|7230.6|7224.6|7229.6|7223.6|0
1645768360000|2022-02-25 05:52:40|7228.1|7222.1|7228.1|7222.1|7228.1|7222.1|7228.1|7222.1|0
1645768370000|2022-02-25 05:52:50|7228.6|7222.6|7230.6|7224.6|7232.1|7226.1|7228.6|7222.6|1
1645768380000|2022-02-25 05:53:00|7231.1|7225.1|7230.6|7224.6|7231.6|7225.6|7230.6|7224.6|0
1645768390000|2022-02-25 05:53:10|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|0
1645768410000|2022-02-25 05:53:30|7229.6|7223.6|7229.1|7223.1|7229.6|7223.6|7229.1|7223.1|0
1645768420000|2022-02-25 05:53:40|7229.6|7223.6|7231.6|7225.6|7231.6|7225.6|7229.6|7223.6|0
1645768430000|2022-02-25 05:53:50|7231.1|7225.1|7231.6|7225.6|7231.6|7225.6|7231.1|7225.1|0
1645768440000|2022-02-25 05:54:00|7230.6|7224.6|7230.6|7224.6|7230.6|7224.6|7229.1|7223.1|1
1645768460000|2022-02-25 05:54:20|7229.1|7223.1|7229.6|7223.6|7229.6|7223.6|7229.1|7223.1|0
1645768470000|2022-02-25 05:54:30|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1645768480000|2022-02-25 05:54:40|7229.6|7223.6|7228.1|7222.1|7229.6|7223.6|7228.1|7222.1|2
1645768490000|2022-02-25 05:54:50|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|0
1645768500000|2022-02-25 05:55:00|7230.6|7224.6|7226.6|7220.6|7230.6|7224.6|7226.6|7220.6|1
1645768510000|2022-02-25 05:55:10|7228.1|7222.1|7228.1|7222.1|7228.1|7222.1|7228.1|7222.1|1
1645768520000|2022-02-25 05:55:20|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|0
1645768530000|2022-02-25 05:55:30|7228.1|7222.1|7226.6|7220.6|7228.1|7222.1|7226.1|7220.1|0
1645768550000|2022-02-25 05:55:50|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7224.6|7218.6|0
1645768560000|2022-02-25 05:56:00|7224.6|7218.6|7224.6|7218.6|7225.1|7219.1|7224.6|7218.6|0
1645768570000|2022-02-25 05:56:10|7224.1|7218.1|7224.6|7218.6|7224.6|7218.6|7224.1|7218.1|0
1645768580000|2022-02-25 05:56:20|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|0
1645768590000|2022-02-25 05:56:30|7223.6|7217.6|7222.1|7216.1|7223.6|7217.6|7221.6|7215.6|0
1645768600000|2022-02-25 05:56:40|7223.1|7217.1|7221.6|7215.6|7223.1|7217.1|7221.6|7215.6|0
1645768610000|2022-02-25 05:56:50|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|1
1645768620000|2022-02-25 05:57:00|7222.6|7216.6|7221.6|7215.6|7222.6|7216.6|7221.6|7215.6|0
1645768630000|2022-02-25 05:57:10|7222.1|7216.1|7220.6|7214.6|7222.1|7216.1|7220.6|7214.6|1
1645768640000|2022-02-25 05:57:20|7219.6|7213.6|7218.6|7212.6|7219.6|7213.6|7218.1|7212.1|6
1645768650000|2022-02-25 05:57:30|7218.1|7212.1|7218.1|7212.1|7219.1|7213.1|7217.6|7211.6|2
1645768660000|2022-02-25 05:57:40|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|7218.1|7212.1|0
1645768670000|2022-02-25 05:57:50|7218.1|7212.1|7217.6|7211.6|7218.1|7212.1|7217.6|7211.6|0
1645768680000|2022-02-25 05:58:00|7218.1|7212.1|7219.6|7213.6|7219.6|7213.6|7218.1|7212.1|0
1645768690000|2022-02-25 05:58:10|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|0
1645768700000|2022-02-25 05:58:20|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|0
1645768710000|2022-02-25 05:58:30|7218.1|7212.1|7218.6|7212.6|7218.6|7212.6|7217.6|7211.6|0
1645768720000|2022-02-25 05:58:40|7217.6|7211.6|7217.6|7211.6|7217.6|7211.6|7217.6|7211.6|0
1645768730000|2022-02-25 05:58:50|7218.1|7212.1|7218.6|7212.6|7218.6|7212.6|7218.1|7212.1|0
1645768740000|2022-02-25 05:59:00|7219.1|7213.1|7218.6|7212.6|7219.6|7213.6|7217.6|7211.6|3
1645768770000|2022-02-25 05:59:30|7219.1|7213.1|7220.6|7214.6|7220.6|7214.6|7219.1|7213.1|0
1645768780000|2022-02-25 05:59:40|7221.1|7215.1|7221.6|7215.6|7221.6|7215.6|7221.1|7215.1|0
1645768800000|2022-02-25 06:00:00|7224.6|7218.6|7223.1|7217.1|7224.6|7218.6|7223.1|7217.1|3
1645768810000|2022-02-25 06:00:10|7222.6|7216.6|7219.1|7213.1|7222.6|7216.6|7219.1|7213.1|0
1645768820000|2022-02-25 06:00:20|7218.6|7212.6|7219.6|7213.6|7219.6|7213.6|7218.1|7212.1|0
1645768830000|2022-02-25 06:00:30|7218.1|7212.1|7217.1|7211.1|7218.6|7212.6|7217.1|7211.1|1
1645768840000|2022-02-25 06:00:40|7217.6|7211.6|7218.1|7212.1|7218.6|7212.6|7217.6|7211.6|2
1645768850000|2022-02-25 06:00:50|7217.6|7211.6|7217.6|7211.6|7217.6|7211.6|7217.6|7211.6|0
1645768860000|2022-02-25 06:01:00|7218.1|7212.1|7218.1|7212.1|7218.6|7212.6|7218.1|7212.1|1
1645768870000|2022-02-25 06:01:10|7217.6|7211.6|7217.6|7211.6|7217.6|7211.6|7217.6|7211.6|0
1645768880000|2022-02-25 06:01:20|7218.1|7212.1|7218.1|7212.1|7220.6|7214.6|7218.1|7212.1|1
1645768890000|2022-02-25 06:01:30|7217.1|7211.1|7216.1|7210.1|7217.1|7211.1|7216.1|7210.1|1
1645768900000|2022-02-25 06:01:40|7215.6|7209.6|7216.1|7210.1|7216.1|7210.1|7215.1|7209.1|5
1645768920000|2022-02-25 06:02:00|7216.6|7210.6|7217.6|7211.6|7217.6|7211.6|7216.1|7210.1|5
1645768930000|2022-02-25 06:02:10|7217.1|7211.1|7217.1|7211.1|7217.1|7211.1|7216.1|7210.1|2
1645768940000|2022-02-25 06:02:20|7216.6|7210.6|7217.1|7211.1|7217.1|7211.1|7216.6|7210.6|0
1645768950000|2022-02-25 06:02:30|7217.6|7211.6|7219.1|7213.1|7219.1|7213.1|7217.6|7211.6|0
1645768960000|2022-02-25 06:02:40|7218.6|7212.6|7219.6|7213.6|7220.1|7214.1|7218.6|7212.6|0
1645768970000|2022-02-25 06:02:50|7220.1|7214.1|7219.6|7213.6|7221.1|7215.1|7219.6|7213.6|0
1645768980000|2022-02-25 06:03:00|7220.6|7214.6|7225.6|7219.6|7225.6|7219.6|7220.6|7214.6|0
1645768990000|2022-02-25 06:03:10|7226.1|7220.1|7225.1|7219.1|7226.1|7220.1|7224.6|7218.6|1
1645769000000|2022-02-25 06:03:20|7225.6|7219.6|7221.1|7215.1|7225.6|7219.6|7221.1|7215.1|4
1645769010000|2022-02-25 06:03:30|7221.6|7215.6|7222.1|7216.1|7222.6|7216.6|7221.6|7215.6|0
1645769020000|2022-02-25 06:03:40|7222.6|7216.6|7223.1|7217.1|7223.6|7217.6|7222.6|7216.6|0
1645769030000|2022-02-25 06:03:50|7225.1|7219.1|7224.1|7218.1|7225.1|7219.1|7223.1|7217.1|2
1645769040000|2022-02-25 06:04:00|7224.6|7218.6|7224.6|7218.6|7225.6|7219.6|7224.1|7218.1|0
1645769050000|2022-02-25 06:04:10|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|2
1645769070000|2022-02-25 06:04:30|7226.1|7220.1|7224.6|7218.6|7226.1|7220.1|7224.6|7218.6|0
1645769080000|2022-02-25 06:04:40|7224.1|7218.1|7223.1|7217.1|7224.6|7218.6|7222.6|7216.6|0
1645769090000|2022-02-25 06:04:50|7223.6|7217.6|7222.6|7216.6|7223.6|7217.6|7222.6|7216.6|0
1645769100000|2022-02-25 06:05:00|7222.1|7216.1|7216.1|7210.1|7222.1|7216.1|7216.1|7210.1|2
1645769110000|2022-02-25 06:05:10|7216.6|7210.6|7215.6|7209.6|7217.1|7211.1|7215.1|7209.1|1
1645769130000|2022-02-25 06:05:30|7216.1|7210.1|7217.6|7211.6|7217.6|7211.6|7216.1|7210.1|0
1645769140000|2022-02-25 06:05:40|7218.6|7212.6|7216.6|7210.6|7218.6|7212.6|7215.6|7209.6|1
1645769150000|2022-02-25 06:05:50|7215.6|7209.6|7217.1|7211.1|7217.1|7211.1|7215.6|7209.6|0
1645769160000|2022-02-25 06:06:00|7215.6|7209.6|7213.1|7207.1|7215.6|7209.6|7213.1|7207.1|3
1645769170000|2022-02-25 06:06:10|7212.6|7206.6|7213.6|7207.6|7213.6|7207.6|7212.6|7206.6|0
1645769180000|2022-02-25 06:06:20|7214.6|7208.6|7213.6|7207.6|7214.6|7208.6|7213.6|7207.6|0
1645769190000|2022-02-25 06:06:30|7213.1|7207.1|7212.6|7206.6|7213.1|7207.1|7212.1|7206.1|0
1645769200000|2022-02-25 06:06:40|7212.1|7206.1|7209.1|7203.1|7212.6|7206.6|7209.1|7203.1|4
1645769210000|2022-02-25 06:06:50|7209.6|7203.6|7209.6|7203.6|7209.6|7203.6|7209.6|7203.6|1
1645769220000|2022-02-25 06:07:00|7211.6|7205.6|7213.1|7207.1|7213.6|7207.6|7211.6|7205.6|1
1645769230000|2022-02-25 06:07:10|||||||||1
1645769240000|2022-02-25 06:07:20|7212.6|7206.6|7209.6|7203.6|7212.6|7206.6|7209.6|7203.6|3
1645769250000|2022-02-25 06:07:30|7209.1|7203.1|7209.1|7203.1|7209.6|7203.6|7209.1|7203.1|4
1645769260000|2022-02-25 06:07:40|7208.6|7202.6|7208.6|7202.6|7208.6|7202.6|7208.6|7202.6|10
1645769270000|2022-02-25 06:07:50|7209.1|7203.1|7209.6|7203.6|7210.6|7204.6|7209.1|7203.1|0
1645769280000|2022-02-25 06:08:00|7209.1|7203.1|7208.6|7202.6|7209.1|7203.1|7207.6|7201.6|6
1645769290000|2022-02-25 06:08:10|7209.6|7203.6|7209.6|7203.6|7209.6|7203.6|7207.6|7201.6|4
1645769300000|2022-02-25 06:08:20|7209.1|7203.1|7209.1|7203.1|7209.1|7203.1|7209.1|7203.1|0
1645769310000|2022-02-25 06:08:30|7208.1|7202.1|7208.1|7202.1|7209.1|7203.1|7208.1|7202.1|4
1645769320000|2022-02-25 06:08:40|7208.6|7202.6|7209.1|7203.1|7209.1|7203.1|7208.6|7202.6|0
1645769330000|2022-02-25 06:08:50|7208.1|7202.1|7208.1|7202.1|7208.1|7202.1|7208.1|7202.1|0
1645769340000|2022-02-25 06:09:00|7208.6|7202.6|7208.6|7202.6|7209.1|7203.1|7208.6|7202.6|0
1645769360000|2022-02-25 06:09:20|7208.1|7202.1|7208.1|7202.1|7208.1|7202.1|7207.6|7201.6|0
1645769370000|2022-02-25 06:09:30|7209.1|7203.1|7208.6|7202.6|7209.1|7203.1|7207.6|7201.6|2
1645769380000|2022-02-25 06:09:40|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|0
1645769390000|2022-02-25 06:09:50|7208.6|7202.6|7210.6|7204.6|7210.6|7204.6|7208.6|7202.6|0
1645769400000|2022-02-25 06:10:00|7210.1|7204.1|7209.1|7203.1|7210.6|7204.6|7208.6|7202.6|4
1645769410000|2022-02-25 06:10:10|7208.6|7202.6|7208.1|7202.1|7208.6|7202.6|7207.6|7201.6|5
1645769420000|2022-02-25 06:10:20|7207.6|7201.6|7207.1|7201.1|7207.6|7201.6|7207.1|7201.1|6
1645769430000|2022-02-25 06:10:30|7207.6|7201.6|7208.6|7202.6|7208.6|7202.6|7207.1|7201.1|3
1645769440000|2022-02-25 06:10:40|7207.6|7201.6|7208.6|7202.6|7208.6|7202.6|7207.6|7201.6|7
1645769450000|2022-02-25 06:10:50|7208.1|7202.1|7208.1|7202.1|7208.6|7202.6|7208.1|7202.1|2
1645769460000|2022-02-25 06:11:00|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|2
1645769470000|2022-02-25 06:11:10|7207.1|7201.1|7208.1|7202.1|7208.1|7202.1|7207.1|7201.1|0
1645769480000|2022-02-25 06:11:20|7208.6|7202.6|7208.1|7202.1|7208.6|7202.6|7207.6|7201.6|3
1645769490000|2022-02-25 06:11:30|7207.6|7201.6|7206.6|7200.6|7207.6|7201.6|7206.6|7200.6|2
1645769500000|2022-02-25 06:11:40|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|1
1645769510000|2022-02-25 06:11:50|7208.1|7202.1|7207.6|7201.6|7208.6|7202.6|7207.6|7201.6|0
1645769520000|2022-02-25 06:12:00|7208.1|7202.1|7217.1|7211.1|7217.1|7211.1|7208.1|7202.1|10
1645769530000|2022-02-25 06:12:10|7217.6|7211.6|7218.1|7212.1|7218.1|7212.1|7217.6|7211.6|1
1645769540000|2022-02-25 06:12:20|7219.1|7213.1|7218.1|7212.1|7219.6|7213.6|7218.1|7212.1|0
1645769550000|2022-02-25 06:12:30|7217.6|7211.6|7217.6|7211.6|7218.1|7212.1|7217.6|7211.6|0
1645769560000|2022-02-25 06:12:40|7218.1|7212.1|7221.6|7215.6|7221.6|7215.6|7218.1|7212.1|1
1645769570000|2022-02-25 06:12:50|7222.6|7216.6|7223.1|7217.1|7225.1|7219.1|7222.6|7216.6|1
1645769580000|2022-02-25 06:13:00|7223.6|7217.6|7224.6|7218.6|7225.1|7219.1|7223.1|7217.1|0
1645769590000|2022-02-25 06:13:10|7225.6|7219.6|7226.1|7220.1|7226.1|7220.1|7225.6|7219.6|0
1645769600000|2022-02-25 06:13:20|7225.6|7219.6|7223.6|7217.6|7225.6|7219.6|7223.6|7217.6|1
1645769610000|2022-02-25 06:13:30|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|0
1645769620000|2022-02-25 06:13:40|7223.6|7217.6|7225.1|7219.1|7225.1|7219.1|7223.1|7217.1|0
1645769630000|2022-02-25 06:13:50|7225.6|7219.6|7226.1|7220.1|7226.1|7220.1|7225.6|7219.6|0
1645769640000|2022-02-25 06:14:00|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|1
1645769650000|2022-02-25 06:14:10|7229.1|7223.1|7226.1|7220.1|7229.1|7223.1|7226.1|7220.1|1
1645769660000|2022-02-25 06:14:20|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|0
1645769670000|2022-02-25 06:14:30|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7224.6|7218.6|0
1645769680000|2022-02-25 06:14:40|7225.6|7219.6|7226.6|7220.6|7227.1|7221.1|7225.6|7219.6|0
1645769690000|2022-02-25 06:14:50|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|7225.1|7219.1|1
1645769700000|2022-02-25 06:15:00|7225.6|7219.6|7223.1|7217.1|7225.6|7219.6|7222.6|7216.6|2
1645769710000|2022-02-25 06:15:10|7222.6|7216.6|7224.1|7218.1|7224.1|7218.1|7222.1|7216.1|0
1645769720000|2022-02-25 06:15:20|7224.6|7218.6|7224.6|7218.6|7226.6|7220.6|7224.6|7218.6|1
1645769730000|2022-02-25 06:15:30|7221.6|7215.6|7222.6|7216.6|7223.1|7217.1|7221.6|7215.6|1
1645769740000|2022-02-25 06:15:40|7223.1|7217.1|7223.6|7217.6|7223.6|7217.6|7223.1|7217.1|0
1645769750000|2022-02-25 06:15:50|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|0
1645769760000|2022-02-25 06:16:00|7223.1|7217.1|7225.1|7219.1|7225.1|7219.1|7223.1|7217.1|0
1645769770000|2022-02-25 06:16:10|7225.6|7219.6|7226.6|7220.6|7226.6|7220.6|7225.6|7219.6|0
1645769780000|2022-02-25 06:16:20|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1645769790000|2022-02-25 06:16:30|7227.1|7221.1|7228.6|7222.6|7229.6|7223.6|7227.1|7221.1|0
1645769800000|2022-02-25 06:16:40|7227.6|7221.6|7228.6|7222.6|7228.6|7222.6|7226.6|7220.6|0
1645769820000|2022-02-25 06:17:00|7229.1|7223.1|7228.6|7222.6|7229.6|7223.6|7228.6|7222.6|3
1645769830000|2022-02-25 06:17:10|7228.1|7222.1|7228.6|7222.6|7229.6|7223.6|7228.1|7222.1|1
1645769840000|2022-02-25 06:17:20|7229.1|7223.1|7230.6|7224.6|7230.6|7224.6|7229.1|7223.1|0
1645769850000|2022-02-25 06:17:30|7232.1|7226.1|7236.6|7230.6|7237.1|7231.1|7232.1|7226.1|2
1645769860000|2022-02-25 06:17:40|7235.6|7229.6|7237.1|7231.1|7237.6|7231.6|7235.6|7229.6|2
1645769870000|2022-02-25 06:17:50|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|0
1645769890000|2022-02-25 06:18:10|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|0
1645769900000|2022-02-25 06:18:20|7235.1|7229.1|7233.6|7227.6|7235.1|7229.1|7233.6|7227.6|1
1645769910000|2022-02-25 06:18:30|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|0
1645769920000|2022-02-25 06:18:40|7236.1|7230.1|7235.6|7229.6|7236.1|7230.1|7235.6|7229.6|0
1645769930000|2022-02-25 06:18:50|7236.1|7230.1|7237.6|7231.6|7237.6|7231.6|7236.1|7230.1|0
1645769940000|2022-02-25 06:19:00|7239.6|7233.6|7235.6|7229.6|7239.6|7233.6|7235.6|7229.6|5
1645769950000|2022-02-25 06:19:10|7235.1|7229.1|7236.6|7230.6|7236.6|7230.6|7235.1|7229.1|0
1645769960000|2022-02-25 06:19:20|7235.6|7229.6|7234.6|7228.6|7235.6|7229.6|7234.1|7228.1|0
1645769970000|2022-02-25 06:19:30|7233.1|7227.1|7232.6|7226.6|7233.1|7227.1|7232.6|7226.6|0
1645769990000|2022-02-25 06:19:50|7233.1|7227.1|7230.6|7224.6|7233.1|7227.1|7230.1|7224.1|0
1645770000000|2022-02-25 06:20:00|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7227.6|7221.6|0
1645770030000|2022-02-25 06:20:30|7229.1|7223.1|7228.6|7222.6|7229.1|7223.1|7228.6|7222.6|0
1645770040000|2022-02-25 06:20:40|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1645770050000|2022-02-25 06:20:50|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|0
1645770060000|2022-02-25 06:21:00|7229.1|7223.1|7226.6|7220.6|7229.6|7223.6|7226.6|7220.6|0
1645770070000|2022-02-25 06:21:10|7227.1|7221.1|7227.6|7221.6|7227.6|7221.6|7227.1|7221.1|0
1645770080000|2022-02-25 06:21:20|7228.1|7222.1|7228.6|7222.6|7228.6|7222.6|7228.1|7222.1|0
1645770090000|2022-02-25 06:21:30|7229.1|7223.1|7226.6|7220.6|7229.1|7223.1|7226.6|7220.6|1
1645770100000|2022-02-25 06:21:40|7227.1|7221.1|7226.6|7220.6|7227.1|7221.1|7226.6|7220.6|0
1645770110000|2022-02-25 06:21:50|7226.1|7220.1|7227.1|7221.1|7227.6|7221.6|7226.1|7220.1|1
1645770130000|2022-02-25 06:22:10|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1645770140000|2022-02-25 06:22:20|7228.6|7222.6|7229.1|7223.1|7229.1|7223.1|7228.6|7222.6|0
1645770150000|2022-02-25 06:22:30|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|0
1645770160000|2022-02-25 06:22:40|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1645770170000|2022-02-25 06:22:50|7230.6|7224.6|7230.6|7224.6|7230.6|7224.6|7230.6|7224.6|1
1645770180000|2022-02-25 06:23:00|7231.1|7225.1|7229.1|7223.1|7231.1|7225.1|7229.1|7223.1|0
1645770190000|2022-02-25 06:23:10|7228.6|7222.6|7227.6|7221.6|7229.1|7223.1|7227.6|7221.6|0
1645770200000|2022-02-25 06:23:20|||||||||1
1645770210000|2022-02-25 06:23:30|7228.1|7222.1|7229.6|7223.6|7229.6|7223.6|7228.1|7222.1|0
1645770230000|2022-02-25 06:23:50|7230.1|7224.1|7230.6|7224.6|7230.6|7224.6|7230.1|7224.1|0
1645770240000|2022-02-25 06:24:00|7228.6|7222.6|7228.1|7222.1|7228.6|7222.6|7228.1|7222.1|0
1645770250000|2022-02-25 06:24:10|7228.6|7222.6|7227.6|7221.6|7228.6|7222.6|7227.6|7221.6|0
1645770260000|2022-02-25 06:24:20|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|0
1645770270000|2022-02-25 06:24:30|7227.6|7221.6|7227.6|7221.6|7230.6|7224.6|7227.6|7221.6|1
1645770280000|2022-02-25 06:24:40|7229.1|7223.1|7231.1|7225.1|7231.1|7225.1|7229.1|7223.1|19
1645770290000|2022-02-25 06:24:50|7230.6|7224.6|7231.1|7225.1|7231.1|7225.1|7229.6|7223.6|8
1645770300000|2022-02-25 06:25:00|7233.1|7227.1|7232.6|7226.6|7234.6|7228.6|7232.6|7226.6|3
1645770310000|2022-02-25 06:25:10|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|0
1645770320000|2022-02-25 06:25:20|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|0
1645770330000|2022-02-25 06:25:30|7234.6|7228.6|7236.6|7230.6|7236.6|7230.6|7234.6|7228.6|2
1645770340000|2022-02-25 06:25:40|7236.1|7230.1|7238.6|7232.6|7238.6|7232.6|7236.1|7230.1|5
1645770350000|2022-02-25 06:25:50|7238.1|7232.1|7239.1|7233.1|7239.1|7233.1|7237.6|7231.6|0
1645770360000|2022-02-25 06:26:00|7238.6|7232.6|7238.1|7232.1|7239.1|7233.1|7238.1|7232.1|1
1645770370000|2022-02-25 06:26:10|7237.6|7231.6|7237.1|7231.1|7238.1|7232.1|7237.1|7231.1|6
1645770380000|2022-02-25 06:26:20|7236.1|7230.1|7236.6|7230.6|7236.6|7230.6|7234.6|7228.6|0
1645770410000|2022-02-25 06:26:50|7234.6|7228.6|7234.6|7228.6|7234.6|7228.6|7234.6|7228.6|7
1645770420000|2022-02-25 06:27:00|7234.1|7228.1|7232.6|7226.6|7234.1|7228.1|7232.6|7226.6|3
1645770430000|2022-02-25 06:27:10|7231.6|7225.6|7230.5|7224.5|7232.5|7226.5|7229.6|7223.6|9
1645770450000|2022-02-25 06:27:30|7230.1|7224.1|7230.5|7224.5|7230.5|7224.5|7230.1|7224.1|0
1645770460000|2022-02-25 06:27:40|7231|7225|7230.5|7224.5|7231.5|7225.5|7230.5|7224.5|0
1645770470000|2022-02-25 06:27:50|7230|7224|7231|7225|7231|7225|7230|7224|0
1645770480000|2022-02-25 06:28:00|7231.5|7225.5|7234.5|7228.5|7235|7229|7231.5|7225.5|0
1645770490000|2022-02-25 06:28:10|7233.5|7227.5|7233.5|7227.5|7234|7228|7233.5|7227.5|0
1645770500000|2022-02-25 06:28:20|7234.5|7228.5|7234.5|7228.5|7234.5|7228.5|7234.5|7228.5|0
1645770510000|2022-02-25 06:28:30|7234|7228|7234|7228|7234|7228|7234|7228|0
1645770530000|2022-02-25 06:28:50|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|0
1645770540000|2022-02-25 06:29:00|7233.5|7227.5|7233|7227|7234|7228|7233|7227|0
1645770550000|2022-02-25 06:29:10|7233.5|7227.5|7234.5|7228.5|7234.5|7228.5|7233.5|7227.5|0
1645770560000|2022-02-25 06:29:20|7235|7229|7234|7228|7235|7229|7234|7228|0
1645770570000|2022-02-25 06:29:30|7234.5|7228.5|7233|7227|7234.5|7228.5|7233|7227|0
1645770590000|2022-02-25 06:29:50|7232|7226|7232|7226|7234|7228|7232|7226|5
1645770600000|2022-02-25 06:30:00|7232.5|7226.5|7232.5|7226.5|7233.5|7227.5|7232.5|7226.5|0
1645770610000|2022-02-25 06:30:10|7231.5|7225.5|7232|7226|7232|7226|7231.5|7225.5|0
1645770620000|2022-02-25 06:30:20|7232.5|7226.5|7233.5|7227.5|7234|7228|7232.5|7226.5|1
1645770630000|2022-02-25 06:30:30|7232.5|7226.5|7232|7226|7232.5|7226.5|7232|7226|0
1645770640000|2022-02-25 06:30:40|7231.5|7225.5|7234|7228|7234|7228|7231.5|7225.5|0
1645770650000|2022-02-25 06:30:50|7233|7227|7236.5|7230.5|7236.5|7230.5|7233|7227|2
1645770660000|2022-02-25 06:31:00|7236|7230|7233.5|7227.5|7236|7230|7232.5|7226.5|0
1645770670000|2022-02-25 06:31:10|7232.5|7226.5|7231.5|7225.5|7234.5|7228.5|7231.5|7225.5|2
1645770680000|2022-02-25 06:31:20|7232.5|7226.5|7231.5|7225.5|7232.5|7226.5|7231.5|7225.5|0
1645770690000|2022-02-25 06:31:30|7232|7226|7234|7228|7234.5|7228.5|7232|7226|2
1645770700000|2022-02-25 06:31:40|7234.5|7228.5|7236.5|7230.5|7236.5|7230.5|7234.5|7228.5|0
1645770710000|2022-02-25 06:31:50|7236|7230|7234.5|7228.5|7236.5|7230.5|7234.5|7228.5|0
1645770720000|2022-02-25 06:32:00|7234|7228|7238.5|7232.5|7238.5|7232.5|7234|7228|1
1645770730000|2022-02-25 06:32:10|7237|7231|7235.5|7229.5|7237.5|7231.5|7235.5|7229.5|2
1645770770000|2022-02-25 06:32:50|7235|7229|7235.5|7229.5|7235.5|7229.5|7235|7229|0
1645770790000|2022-02-25 06:33:10|7237|7231|7237.5|7231.5|7237.5|7231.5|7237|7231|0
1645770800000|2022-02-25 06:33:20|7236.5|7230.5|7234.5|7228.5|7236.5|7230.5|7233.5|7227.5|5
1645770810000|2022-02-25 06:33:30|7233.5|7227.5|7233.5|7227.5|7233.5|7227.5|7232.5|7226.5|1
1645770820000|2022-02-25 06:33:40|7232.5|7226.5|7230.5|7224.5|7232.5|7226.5|7230|7224|0
1645770830000|2022-02-25 06:33:50|7229|7223|7230|7224|7230|7224|7229|7223|4
1645770840000|2022-02-25 06:34:00|7231|7225|7231.5|7225.5|7231.5|7225.5|7231|7225|0
1645770850000|2022-02-25 06:34:10|7229|7223|7229.5|7223.5|7229.5|7223.5|7229|7223|0
1645770860000|2022-02-25 06:34:20|7230.5|7224.5|7231.5|7225.5|7231.5|7225.5|7230.5|7224.5|0
1645770870000|2022-02-25 06:34:30|7232|7226|7230.5|7224.5|7232.5|7226.5|7229.5|7223.5|0
1645770880000|2022-02-25 06:34:40|7231|7225|7232|7226|7232.5|7226.5|7231|7225|0
1645770890000|2022-02-25 06:34:50|7231|7225|7230.5|7224.5|7231|7225|7230.5|7224.5|0
1645770900000|2022-02-25 06:35:00|7229|7223|7230.5|7224.5|7231|7225|7229|7223|0
1645770910000|2022-02-25 06:35:10|7229.5|7223.5|7227.5|7221.5|7229.5|7223.5|7227.5|7221.5|2
1645770920000|2022-02-25 06:35:20|7228|7222|7227|7221|7228|7222|7227|7221|2
1645770930000|2022-02-25 06:35:30|7227.5|7221.5|7226.5|7220.5|7227.5|7221.5|7226.5|7220.5|2
1645770940000|2022-02-25 06:35:40|7227|7221|7225.5|7219.5|7227|7221|7225.5|7219.5|2
1645770960000|2022-02-25 06:36:00|7225|7219|7225|7219|7225|7219|7225|7219|0
1645770970000|2022-02-25 06:36:10|7223.5|7217.5|7223.5|7217.5|7223.5|7217.5|7223.5|7217.5|0
1645770980000|2022-02-25 06:36:20|7222|7216|7225.5|7219.5|7225.5|7219.5|7222|7216|7
1645770990000|2022-02-25 06:36:30|7224.5|7218.5|7225|7219|7225|7219|7224.5|7218.5|0
1645771010000|2022-02-25 06:36:50|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|0
1645771020000|2022-02-25 06:37:00|7223|7217|7222.5|7216.5|7224.5|7218.5|7222|7216|1
1645771030000|2022-02-25 06:37:10|7223|7217|7223|7217|7223|7217|7223|7217|0
1645771040000|2022-02-25 06:37:20|7221.5|7215.5|7221.5|7215.5|7221.5|7215.5|7221.5|7215.5|6
1645771050000|2022-02-25 06:37:30|7221|7215|7219.5|7213.5|7221|7215|7219.5|7213.5|0
1645771060000|2022-02-25 06:37:40|7220|7214|7216.5|7210.5|7220|7214|7216.5|7210.5|9
1645771070000|2022-02-25 06:37:50|7217|7211|7217.5|7211.5|7217.5|7211.5|7217|7211|0
1645771080000|2022-02-25 06:38:00|7218|7212|7217|7211|7218.5|7212.5|7217|7211|0
1645771090000|2022-02-25 06:38:10|7217.5|7211.5|7219.5|7213.5|7219.5|7213.5|7217.5|7211.5|0
1645771100000|2022-02-25 06:38:20|7219|7213|7216.5|7210.5|7219|7213|7216.5|7210.5|0
1645771110000|2022-02-25 06:38:30|7215|7209|7213.5|7207.5|7217|7211|7213.5|7207.5|6
1645771120000|2022-02-25 06:38:40|7214|7208|7214.5|7208.5|7214.5|7208.5|7214|7208|0
1645771130000|2022-02-25 06:38:50|7215|7209|7215|7209|7215|7209|7215|7209|0
1645771140000|2022-02-25 06:39:00|7216.5|7210.5|7215|7209|7216.5|7210.5|7215|7209|0
1645771150000|2022-02-25 06:39:10|7214|7208|7213.5|7207.5|7214|7208|7213.5|7207.5|0
1645771160000|2022-02-25 06:39:20|7214.5|7208.5|7214.5|7208.5|7214.5|7208.5|7214.5|7208.5|0
1645771170000|2022-02-25 06:39:30|7214|7208|7213|7207|7214|7208|7212.5|7206.5|3
1645771180000|2022-02-25 06:39:40|7212.5|7206.5|7213|7207|7213|7207|7212.5|7206.5|2
1645771190000|2022-02-25 06:39:50|7214|7208|7215.5|7209.5|7215.5|7209.5|7213|7207|2
1645771200000|2022-02-25 06:40:00|7214.5|7208.5|7214|7208|7214.5|7208.5|7213|7207|1
1645771210000|2022-02-25 06:40:10|7215|7209|7216.5|7210.5|7217|7211|7215|7209|0
1645771230000|2022-02-25 06:40:30|7216|7210|7214|7208|7216|7210|7214|7208|0
1645771240000|2022-02-25 06:40:40|7215|7209|7215|7209|7215|7209|7215|7209|0
1645771250000|2022-02-25 06:40:50|7215.5|7209.5|7217|7211|7217|7211|7215.5|7209.5|1
1645771260000|2022-02-25 06:41:00|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|0
1645771270000|2022-02-25 06:41:10|7218|7212|7218.5|7212.5|7218.5|7212.5|7218|7212|0
1645771280000|2022-02-25 06:41:20|7218|7212|7218|7212|7218|7212|7218|7212|0
1645771290000|2022-02-25 06:41:30|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|0
1645771300000|2022-02-25 06:41:40|7218.5|7212.5|7218.5|7212.5|7219|7213|7218.5|7212.5|0
1645771310000|2022-02-25 06:41:50|7219|7213|7219|7213|7219|7213|7219|7213|0
1645771320000|2022-02-25 06:42:00|7218|7212|7218|7212|7218|7212|7218|7212|1
1645771350000|2022-02-25 06:42:30|7217|7211|7214.5|7208.5|7217|7211|7214.5|7208.5|2
1645771360000|2022-02-25 06:42:40|7215.5|7209.5|7216.5|7210.5|7216.5|7210.5|7215.5|7209.5|2
1645771370000|2022-02-25 06:42:50|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|1
1645771380000|2022-02-25 06:43:00|7218|7212|7218.5|7212.5|7219.5|7213.5|7218|7212|1
1645771390000|2022-02-25 06:43:10|7219|7213|7220|7214|7220|7214|7219|7213|0
1645771400000|2022-02-25 06:43:20|7220.5|7214.5|7218.5|7212.5|7221|7215|7218|7212|2
1645771420000|2022-02-25 06:43:40|7218|7212|7216.5|7210.5|7218|7212|7216|7210|1
1645771430000|2022-02-25 06:43:50|7217.5|7211.5|7218|7212|7218|7212|7217.5|7211.5|0
1645771450000|2022-02-25 06:44:10|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|0
1645771470000|2022-02-25 06:44:30|7216.5|7210.5|7215|7209|7216.5|7210.5|7215|7209|1
1645771480000|2022-02-25 06:44:40|7215.5|7209.5|7215.5|7209.5|7215.5|7209.5|7215.5|7209.5|1
1645771490000|2022-02-25 06:44:50|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|0
1645771500000|2022-02-25 06:45:00|7218|7212|7218|7212|7218|7212|7218|7212|1
1645771520000|2022-02-25 06:45:20|7218.5|7212.5|7218|7212|7218.5|7212.5|7218|7212|5
1645771530000|2022-02-25 06:45:30|7216|7210|7218|7212|7218|7212|7216|7210|1
1645771540000|2022-02-25 06:45:40|7218.5|7212.5|7218.5|7212.5|7218.5|7212.5|7218.5|7212.5|0
1645771570000|2022-02-25 06:46:10|7219.5|7213.5|7219.5|7213.5|7219.5|7213.5|7219.5|7213.5|0
1645771590000|2022-02-25 06:46:30|7219|7213|7219.5|7213.5|7219.5|7213.5|7219|7213|0
1645771610000|2022-02-25 06:46:50|7220|7214|7220|7214|7220|7214|7220|7214|0
1645771640000|2022-02-25 06:47:20|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|3
1645771650000|2022-02-25 06:47:30|7223|7217|7222.5|7216.5|7223|7217|7222.5|7216.5|1
1645771660000|2022-02-25 06:47:40|7222|7216|7222|7216|7222|7216|7222|7216|0
1645771670000|2022-02-25 06:47:50|7223|7217|7223.5|7217.5|7223.5|7217.5|7223|7217|0
1645771680000|2022-02-25 06:48:00|7223|7217|7222.5|7216.5|7223|7217|7222.5|7216.5|0
1645771690000|2022-02-25 06:48:10|7221|7215|7221|7215|7221|7215|7220.5|7214.5|1
1645771700000|2022-02-25 06:48:20|7219|7213|7221.5|7215.5|7221.5|7215.5|7219|7213|1
1645771720000|2022-02-25 06:48:40|7220.5|7214.5|7220|7214|7220.5|7214.5|7219|7213|1
1645771730000|2022-02-25 06:48:50|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|0
1645771740000|2022-02-25 06:49:00|7221|7215|7222.5|7216.5|7222.5|7216.5|7221|7215|0
1645771760000|2022-02-25 06:49:20|7221.5|7215.5|7225|7219|7225|7219|7221.5|7215.5|0
1645771770000|2022-02-25 06:49:30|||||||||2
1645771800000|2022-02-25 06:50:00|7224.5|7218.5|7224.5|7218.5|7224.5|7218.5|7224.5|7218.5|0
1645771810000|2022-02-25 06:50:10|7225|7219|7226.5|7220.5|7226.5|7220.5|7225|7219|4
1645771820000|2022-02-25 06:50:20|||||||||6
1645771830000|2022-02-25 06:50:30|7226|7220|7225|7219|7226.5|7220.5|7225|7219|3
1645771840000|2022-02-25 06:50:40|7225.5|7219.5|7226|7220|7226|7220|7225.5|7219.5|0
1645771850000|2022-02-25 06:50:50|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|0
1645771860000|2022-02-25 06:51:00|7226|7220|7223.5|7217.5|7226|7220|7223|7217|2
1645771870000|2022-02-25 06:51:10|7224|7218|7226|7220|7226|7220|7224|7218|0
1645771880000|2022-02-25 06:51:20|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|0
1645771890000|2022-02-25 06:51:30|7227|7221|7229|7223|7229|7223|7227|7221|2
1645771910000|2022-02-25 06:51:50|7228.5|7222.5|7228.5|7222.5|7228.5|7222.5|7228|7222|0
1645771920000|2022-02-25 06:52:00|7229|7223|7228.5|7222.5|7229|7223|7228.5|7222.5|0
1645771930000|2022-02-25 06:52:10|7229.5|7223.5|7230|7224|7230.5|7224.5|7229.5|7223.5|0
1645771940000|2022-02-25 06:52:20|7229.5|7223.5|7230.5|7224.5|7230.5|7224.5|7229.5|7223.5|2
1645771950000|2022-02-25 06:52:30|7230|7224|7230.5|7224.5|7230.5|7224.5|7229.5|7223.5|0
1645771960000|2022-02-25 06:52:40|7230|7224|7230|7224|7230|7224|7230|7224|0
1645771970000|2022-02-25 06:52:50|7230.5|7224.5|7230.5|7224.5|7230.5|7224.5|7230.5|7224.5|0
1645771980000|2022-02-25 06:53:00|7230|7224|7233.5|7227.5|7233.5|7227.5|7230|7224|2
1645772000000|2022-02-25 06:53:20|7234|7228|7239.5|7233.5|7239.5|7233.5|7234|7228|1
1645772010000|2022-02-25 06:53:30|7242|7236|7242.5|7236.5|7243.5|7237.5|7241.5|7235.5|4
1645772020000|2022-02-25 06:53:40|7241|7235|7244.5|7238.5|7245|7239|7241|7235|1
1645772030000|2022-02-25 06:53:50|7245|7239|7244.5|7238.5|7245.5|7239.5|7244.5|7238.5|0
1645772040000|2022-02-25 06:54:00|7244|7238|7243.5|7237.5|7244|7238|7243|7237|1
1645772050000|2022-02-25 06:54:10|7244|7238|7243.5|7237.5|7244.5|7238.5|7243|7237|1
1645772060000|2022-02-25 06:54:20|7244|7238|7244|7238|7244|7238|7244|7238|0
1645772070000|2022-02-25 06:54:30|7244.5|7238.5|7246|7240|7246|7240|7244|7238|1
1645772080000|2022-02-25 06:54:40|7243.5|7237.5|7244.5|7238.5|7244.5|7238.5|7243.5|7237.5|1
1645772090000|2022-02-25 06:54:50|7244|7238|7244|7238|7244|7238|7244|7238|0
1645772100000|2022-02-25 06:55:00|7243.5|7237.5|7242.5|7236.5|7243.5|7237.5|7242|7236|2
1645772110000|2022-02-25 06:55:10|7242|7236|7244|7238|7244|7238|7242|7236|0
1645772130000|2022-02-25 06:55:30|7244.5|7238.5|7245.5|7239.5|7245.5|7239.5|7244.5|7238.5|0
1645772140000|2022-02-25 06:55:40|7245|7239|7243|7237|7245|7239|7242.5|7236.5|1
1645772150000|2022-02-25 06:55:50|7242.5|7236.5|7243.5|7237.5|7243.5|7237.5|7242.5|7236.5|0
1645772160000|2022-02-25 06:56:00|7244.5|7238.5|7244|7238|7245|7239|7243.5|7237.5|2
1645772170000|2022-02-25 06:56:10|7243.5|7237.5|7241.5|7235.5|7244|7238|7241|7235|3
1645772180000|2022-02-25 06:56:20|7241|7235|7241|7235|7241|7235|7241|7235|0
1645772190000|2022-02-25 06:56:30|7240.5|7234.5|7241|7235|7241|7235|7240|7234|3
1645772210000|2022-02-25 06:56:50|7241.5|7235.5|7244.5|7238.5|7244.5|7238.5|7241.5|7235.5|4
1645772220000|2022-02-25 06:57:00|7244|7238|7244|7238|7244|7238|7244|7238|2
1645772230000|2022-02-25 06:57:10|7244.5|7238.5|7245.5|7239.5|7246.5|7240.5|7244.5|7238.5|1
1645772240000|2022-02-25 06:57:20|7244|7238|7244.5|7238.5|7244.5|7238.5|7244|7238|1
1645772250000|2022-02-25 06:57:30|7244|7238|7245|7239|7245|7239|7243.5|7237.5|0
1645772260000|2022-02-25 06:57:40|7242|7236|7244|7238|7244|7238|7242|7236|2
1645772270000|2022-02-25 06:57:50|7243|7237|7244.5|7238.5|7244.5|7238.5|7242.5|7236.5|3
1645772280000|2022-02-25 06:58:00|7245|7239|7247|7241|7247|7241|7245|7239|0
1645772290000|2022-02-25 06:58:10|7249|7243|7247.5|7241.5|7249|7243|7247|7241|2
1645772300000|2022-02-25 06:58:20|7247|7241|7247.5|7241.5|7247.5|7241.5|7247|7241|0
1645772320000|2022-02-25 06:58:40|7248.5|7242.5|7249.5|7243.5|7249.5|7243.5|7248.5|7242.5|2
1645772330000|2022-02-25 06:58:50|7247|7241|7247.5|7241.5|7247.5|7241.5|7247|7241|1
1645772340000|2022-02-25 06:59:00|7247|7241|7246.5|7240.5|7247|7241|7246.5|7240.5|0
1645772350000|2022-02-25 06:59:10|7247|7241|7247.5|7241.5|7247.5|7241.5|7245|7239|3
1645772360000|2022-02-25 06:59:20|7248|7242|7248.5|7242.5|7248.5|7242.5|7248|7242|0
1645772370000|2022-02-25 06:59:30|7246.5|7240.5|7248.5|7242.5|7248.5|7242.5|7246.5|7240.5|1
1645772380000|2022-02-25 06:59:40|7248|7242|7248.5|7242.5|7248.5|7242.5|7247|7241|1
1645772390000|2022-02-25 06:59:50|7248|7242|7249.5|7243.5|7250.5|7244.5|7248|7242|3
1645772400000|2022-02-25 07:00:00|7249|7243|7249|7243|7249|7243|7249|7243|0
1645772410000|2022-02-25 07:00:10|7248.5|7242.5|7247|7241|7248.5|7242.5|7247|7241|1
1645772420000|2022-02-25 07:00:20|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|0
1645772430000|2022-02-25 07:00:30|7246|7240|7246|7240|7246|7240|7246|7240|1
1645772460000|2022-02-25 07:01:00|7249|7243|7248|7242|7249.5|7243.5|7244.5|7238.5|29
1645772470000|2022-02-25 07:01:10|7248.5|7242.5|7250|7244|7251|7245|7248.5|7242.5|5
1645772480000|2022-02-25 07:01:20|7250.5|7244.5|7249|7243|7250.5|7244.5|7249|7243|0
1645772490000|2022-02-25 07:01:30|7248.5|7242.5|7247.5|7241.5|7248.5|7242.5|7247|7241|2
1645772500000|2022-02-25 07:01:40|7247|7241|7247|7241|7247|7241|7247|7241|0
1645772510000|2022-02-25 07:01:50|7248|7242|7248|7242|7248.5|7242.5|7248|7242|0
1645772520000|2022-02-25 07:02:00|7251.5|7245.5|7252|7246|7253|7247|7248.5|7242.5|28
1645772530000|2022-02-25 07:02:10|7253|7247|7252.5|7246.5|7253|7247|7252|7246|10
1645772540000|2022-02-25 07:02:20|7252|7246|7252.5|7246.5|7252.5|7246.5|7252|7246|0
1645772570000|2022-02-25 07:02:50|7253|7247|7253|7247|7253|7247|7253|7247|2
1645772580000|2022-02-25 07:03:00|7252.5|7246.5|7252.5|7246.5|7253|7247|7251.5|7245.5|35
1645772590000|2022-02-25 07:03:10|7253|7247|7251.5|7245.5|7253|7247|7251.5|7245.5|1
1645772600000|2022-02-25 07:03:20|7251|7245|7248.5|7242.5|7251|7245|7248.5|7242.5|3
1645772610000|2022-02-25 07:03:30|7249|7243|7249.5|7243.5|7250|7244|7249|7243|1
1645772630000|2022-02-25 07:03:50|7249|7243|7244.5|7238.5|7249|7243|7244.5|7238.5|1
1645772640000|2022-02-25 07:04:00|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|4
1645772650000|2022-02-25 07:04:10|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|0
1645772670000|2022-02-25 07:04:30|7242.5|7236.5|7243.5|7237.5|7243.5|7237.5|7239.5|7233.5|0
1645772690000|2022-02-25 07:04:50|7244|7238|7243.5|7237.5|7244|7238|7243.5|7237.5|1
1645772700000|2022-02-25 07:05:00|7244|7238|7244|7238|7244|7238|7244|7238|0
1645772720000|2022-02-25 07:05:20|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|0
1645772750000|2022-02-25 07:05:50|7244|7238|7239.5|7233.5|7244|7238|7237|7231|5
1645772760000|2022-02-25 07:06:00|7240|7234|7240.5|7234.5|7240.5|7234.5|7240|7234|1
1645772780000|2022-02-25 07:06:20|7241.5|7235.5|7243|7237|7243|7237|7241.5|7235.5|2
1645772790000|2022-02-25 07:06:30|7243.5|7237.5|7239.5|7233.5|7244.5|7238.5|7239.5|7233.5|1
1645772810000|2022-02-25 07:06:50|7241.5|7235.5|7241.5|7235.5|7243.5|7237.5|7241.5|7235.5|0
1645772820000|2022-02-25 07:07:00|7240.5|7234.5|7240.5|7234.5|7241.5|7235.5|7239|7233|0
1645772830000|2022-02-25 07:07:10|7240|7234|7240|7234|7242|7236|7240|7234|0
1645772840000|2022-02-25 07:07:20|7239.5|7233.5|7239|7233|7239.5|7233.5|7238|7232|1
1645772850000|2022-02-25 07:07:30|7240|7234|7238.5|7232.5|7240.5|7234.5|7238.5|7232.5|1
1645772860000|2022-02-25 07:07:40|7237.5|7231.5|7237.5|7231.5|7237.5|7231.5|7237.5|7231.5|1
1645772870000|2022-02-25 07:07:50|7238|7232|7238|7232|7238|7232|7237.5|7231.5|0
1645772880000|2022-02-25 07:08:00|7238.5|7232.5|7239.5|7233.5|7239.5|7233.5|7238.5|7232.5|0
1645772890000|2022-02-25 07:08:10|7238.5|7232.5|7238.5|7232.5|7238.5|7232.5|7238.5|7232.5|0
1645772900000|2022-02-25 07:08:20|7238|7232|7238|7232|7238|7232|7238|7232|0
1645772910000|2022-02-25 07:08:30|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1645772920000|2022-02-25 07:08:40|7239|7233|7239.5|7233.5|7239.5|7233.5|7239|7233|0
1645772930000|2022-02-25 07:08:50|7240|7234|7241|7235|7241|7235|7240|7234|0
1645772960000|2022-02-25 07:09:20|7242|7236|7242.5|7236.5|7242.5|7236.5|7242|7236|0
1645772970000|2022-02-25 07:09:30|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|0
1645772980000|2022-02-25 07:09:40|7244|7238|7246|7240|7246|7240|7244|7238|0
1645773000000|2022-02-25 07:10:00|7245|7239|7242.5|7236.5|7245|7239|7241.5|7235.5|2
1645773010000|2022-02-25 07:10:10|7243|7237|7243.5|7237.5|7243.5|7237.5|7243|7237|0
1645773050000|2022-02-25 07:10:50|7243|7237|7243|7237|7243|7237|7243|7237|1
1645773060000|2022-02-25 07:11:00|7243.5|7237.5|7244.5|7238.5|7244.5|7238.5|7243.5|7237.5|0
1645773090000|2022-02-25 07:11:30|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|0
1645773100000|2022-02-25 07:11:40|7248.5|7242.5|7248|7242|7248.5|7242.5|7248|7242|0
1645773110000|2022-02-25 07:11:50|7249|7243|7249|7243|7249|7243|7249|7243|0
1645773120000|2022-02-25 07:12:00|7248.5|7242.5|7248.5|7242.5|7249|7243|7248|7242|0
1645773130000|2022-02-25 07:12:10|7249|7243|7249|7243|7249|7243|7249|7243|0
1645773160000|2022-02-25 07:12:40|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|0
1645773180000|2022-02-25 07:13:00|7250|7244|7251.5|7245.5|7252.5|7246.5|7250|7244|27
1645773190000|2022-02-25 07:13:10|7252|7246|7251.5|7245.5|7252|7246|7251.5|7245.5|0
1645773200000|2022-02-25 07:13:20|7252|7246|7254|7248|7254|7248|7252|7246|0
1645773210000|2022-02-25 07:13:30|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1645773220000|2022-02-25 07:13:40|7256|7250|7258|7252|7258|7252|7256|7250|1
1645773230000|2022-02-25 07:13:50|7257.5|7251.5|7255.5|7249.5|7258|7252|7255|7249|1
1645773240000|2022-02-25 07:14:00|7252.5|7246.5|7253|7247|7253|7247|7252.5|7246.5|2
1645773250000|2022-02-25 07:14:10|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|0
1645773260000|2022-02-25 07:14:20|7253|7247|7250|7244|7253|7247|7249.5|7243.5|1
1645773270000|2022-02-25 07:14:30|7248|7242|7248|7242|7248|7242|7248|7242|1
1645773300000|2022-02-25 07:15:00|7247.5|7241.5|7250.5|7244.5|7250.5|7244.5|7247.5|7241.5|1
1645773310000|2022-02-25 07:15:10|7250|7244|7249|7243|7250|7244|7249|7243|1
1645773320000|2022-02-25 07:15:20|7249.5|7243.5|7252|7246|7252|7246|7249.5|7243.5|0
1645773330000|2022-02-25 07:15:30|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|0
1645773350000|2022-02-25 07:15:50|7254|7248|7254|7248|7254|7248|7254|7248|0
1645773360000|2022-02-25 07:16:00|7254.5|7248.5|7254|7248|7254.5|7248.5|7254|7248|0
1645773390000|2022-02-25 07:16:30|7251.5|7245.5|7252|7246|7252|7246|7251.5|7245.5|4
1645773400000|2022-02-25 07:16:40|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1645773410000|2022-02-25 07:16:50|7248.5|7242.5|7249|7243|7249|7243|7248.5|7242.5|1
1645773420000|2022-02-25 07:17:00|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|0
1645773450000|2022-02-25 07:17:30|||||||||2
1645773460000|2022-02-25 07:17:40|7250|7244|7244.5|7238.5|7250|7244|7244.5|7238.5|3
1645773480000|2022-02-25 07:18:00|7246|7240|7246|7240|7246|7240|7246|7240|0
1645773490000|2022-02-25 07:18:10|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|5
1645773510000|2022-02-25 07:18:30|||||||||7
1645773540000|2022-02-25 07:19:00|7246|7240|7246|7240|7248.5|7242.5|7246|7240|6
1645773550000|2022-02-25 07:19:10|7245.5|7239.5|7248|7242|7248|7242|7245.5|7239.5|1
1645773560000|2022-02-25 07:19:20|7248.5|7242.5|7248|7242|7248.5|7242.5|7248|7242|0
1645773570000|2022-02-25 07:19:30|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|0
1645773580000|2022-02-25 07:19:40|7248|7242|7248|7242|7248|7242|7248|7242|0
1645773600000|2022-02-25 07:20:00|7246|7240|7246|7240|7246|7240|7246|7240|2
1645773640000|2022-02-25 07:20:40|7246.5|7240.5|7248.5|7242.5|7248.5|7242.5|7246.5|7240.5|0
1645773650000|2022-02-25 07:20:50|7249|7243|7249.5|7243.5|7249.5|7243.5|7249|7243|0
1645773670000|2022-02-25 07:21:10|7250|7244|7250|7244|7250|7244|7250|7244|0
1645773680000|2022-02-25 07:21:20|7250.5|7244.5|7249|7243|7250.5|7244.5|7246.5|7240.5|1
1645773710000|2022-02-25 07:21:50|7250|7244|7250.5|7244.5|7251|7245|7250|7244|2
1645773720000|2022-02-25 07:22:00|7251|7245|7252|7246|7252|7246|7251|7245|2
1645773730000|2022-02-25 07:22:10|7251|7245|7250|7244|7251|7245|7250|7244|3
1645773750000|2022-02-25 07:22:30|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|0
1645773770000|2022-02-25 07:22:50|||||||||1
1645773790000|2022-02-25 07:23:10|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|1
1645773800000|2022-02-25 07:23:20|7251|7245|7250|7244|7251|7245|7250|7244|0
1645773810000|2022-02-25 07:23:30|7251|7245|7250.5|7244.5|7251.5|7245.5|7250.5|7244.5|0
1645773840000|2022-02-25 07:24:00|7251|7245|7251|7245|7251|7245|7251|7245|0
1645773850000|2022-02-25 07:24:10|7252|7246|7251|7245|7252|7246|7251|7245|2
1645773860000|2022-02-25 07:24:20|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1645773870000|2022-02-25 07:24:30|7254|7248|7254|7248|7254|7248|7254|7248|2
1645773890000|2022-02-25 07:24:50|7254.5|7248.5|7254|7248|7254.5|7248.5|7254|7248|0
1645773900000|2022-02-25 07:25:00|7252|7246|7252|7246|7252|7246|7252|7246|2
1645773950000|2022-02-25 07:25:50|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1645773980000|2022-02-25 07:26:20|7248.5|7242.5|7247.5|7241.5|7248.5|7242.5|7247.5|7241.5|4
1645773990000|2022-02-25 07:26:30|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|7245.5|7239.5|0
1645774020000|2022-02-25 07:27:00|7247|7241|7247|7241|7247|7241|7246.5|7240.5|1
1645774030000|2022-02-25 07:27:10|7246.5|7240.5|7244.5|7238.5|7246.5|7240.5|7244.5|7238.5|4
1645774040000|2022-02-25 07:27:20|7245.5|7239.5|7245|7239|7245.5|7239.5|7245|7239|0
1645774050000|2022-02-25 07:27:30|7244.5|7238.5|7244|7238|7244.5|7238.5|7244|7238|0
1645774060000|2022-02-25 07:27:40|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|2
1645774070000|2022-02-25 07:27:50|7241|7235|7240.5|7234.5|7241|7235|7240.5|7234.5|0
1645774110000|2022-02-25 07:28:30|7241|7235|7241|7235|7241|7235|7241|7235|0
1645774140000|2022-02-25 07:29:00|7240|7234|7240|7234|7240|7234|7240|7234|3
1645774150000|2022-02-25 07:29:10|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1645774160000|2022-02-25 07:29:20|7239|7233|7239.5|7233.5|7239.5|7233.5|7238|7232|0
1645774170000|2022-02-25 07:29:30|7240.5|7234.5|7240|7234|7240.5|7234.5|7240|7234|0
1645774180000|2022-02-25 07:29:40|7240.5|7234.5|7240|7234|7240.5|7234.5|7240|7234|0
1645774190000|2022-02-25 07:29:50|7240.5|7234.5|7241.5|7235.5|7241.5|7235.5|7240.5|7234.5|0
1645774200000|2022-02-25 07:30:00|7242|7236|7246|7240|7246|7240|7242|7236|3
1645774210000|2022-02-25 07:30:10|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|0
1645774220000|2022-02-25 07:30:20|7244.5|7238.5|7246|7240|7246|7240|7244|7238|0
1645774240000|2022-02-25 07:30:40|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|0
1645774250000|2022-02-25 07:30:50|7248|7242|7250.5|7244.5|7251|7245|7248|7242|13
1645774260000|2022-02-25 07:31:00|7251|7245|7251|7245|7251.5|7245.5|7251|7245|4
1645774280000|2022-02-25 07:31:20|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1645774290000|2022-02-25 07:31:30|7256|7250|7256.9|7250.9|7256.9|7250.9|7256|7250|14
1645774300000|2022-02-25 07:31:40|7257.4|7251.4|7257.9|7251.9|7257.9|7251.9|7257.4|7251.4|2
1645774310000|2022-02-25 07:31:50|7256.9|7250.9|7257.4|7251.4|7257.9|7251.9|7256.9|7250.9|0
1645774320000|2022-02-25 07:32:00|7258.9|7252.9|7259.4|7253.4|7259.4|7253.4|7257.4|7251.4|16
1645774330000|2022-02-25 07:32:10|7259.9|7253.9|7257.9|7251.9|7259.9|7253.9|7257.4|7251.4|3
1645774340000|2022-02-25 07:32:20|7258.4|7252.4|7258.9|7252.9|7258.9|7252.9|7258.4|7252.4|2
1645774350000|2022-02-25 07:32:30|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|1
1645774360000|2022-02-25 07:32:40|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1645774370000|2022-02-25 07:32:50|7260.4|7254.4|7259.9|7253.9|7260.4|7254.4|7259.9|7253.9|24
1645774380000|2022-02-25 07:33:00|7259.4|7253.4|7257.4|7251.4|7260.9|7254.9|7255.9|7249.9|11
1645774390000|2022-02-25 07:33:10|7257.9|7251.9|7259.9|7253.9|7259.9|7253.9|7257.9|7251.9|2
1645774400000|2022-02-25 07:33:20|7260.4|7254.4|7256.4|7250.4|7260.4|7254.4|7256.4|7250.4|5
1645774410000|2022-02-25 07:33:30|7255.9|7249.9|7255.4|7249.4|7255.9|7249.9|7255.4|7249.4|2
1645774420000|2022-02-25 07:33:40|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.4|7248.4|0
1645774430000|2022-02-25 07:33:50|7255.4|7249.4|7254.9|7248.9|7255.9|7249.9|7254.9|7248.9|0
1645774440000|2022-02-25 07:34:00|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|0
1645774450000|2022-02-25 07:34:10|7255.9|7249.9|7253.4|7247.4|7255.9|7249.9|7252.9|7246.9|2
1645774460000|2022-02-25 07:34:20|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|0
1645774470000|2022-02-25 07:34:30|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|4
1645774480000|2022-02-25 07:34:40|7255.9|7249.9|7253.9|7247.9|7255.9|7249.9|7253.9|7247.9|1
1645774490000|2022-02-25 07:34:50|7254.4|7248.4|7254.4|7248.4|7254.9|7248.9|7254.4|7248.4|0
1645774500000|2022-02-25 07:35:00|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|6
1645774510000|2022-02-25 07:35:10|7256.4|7250.4|7255.9|7249.9|7256.4|7250.4|7255.9|7249.9|0
1645774520000|2022-02-25 07:35:20|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|0
1645774550000|2022-02-25 07:35:50|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|0
1645774570000|2022-02-25 07:36:10|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1645774580000|2022-02-25 07:36:20|7255.9|7249.9|7256.9|7250.9|7256.9|7250.9|7255.9|7249.9|0
1645774590000|2022-02-25 07:36:30|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|7255.4|7249.4|1
1645774620000|2022-02-25 07:37:00|7256.4|7250.4|7255.9|7249.9|7256.9|7250.9|7254.9|7248.9|2
1645774630000|2022-02-25 07:37:10|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|0
1645774640000|2022-02-25 07:37:20|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.4|7248.4|0
1645774650000|2022-02-25 07:37:30|7255.4|7249.4|7254.9|7248.9|7255.9|7249.9|7254.9|7248.9|0
1645774670000|2022-02-25 07:37:50|7254.4|7248.4|7254.4|7248.4|7254.9|7248.9|7254.4|7248.4|0
1645774680000|2022-02-25 07:38:00|7254.9|7248.9|7254.4|7248.4|7255.9|7249.9|7254.4|7248.4|0
1645774740000|2022-02-25 07:39:00|7254.9|7248.9|7255.4|7249.4|7255.4|7249.4|7254.9|7248.9|0
1645774750000|2022-02-25 07:39:10|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|0
1645774760000|2022-02-25 07:39:20|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|0
1645774770000|2022-02-25 07:39:30|7249.9|7243.9|7249.9|7243.9|7250.9|7244.9|7249.4|7243.4|1
1645774780000|2022-02-25 07:39:40|7249.4|7243.4|7248.4|7242.4|7249.4|7243.4|7247.4|7241.4|2
1645774800000|2022-02-25 07:40:00|7250.9|7244.9|7249.9|7243.9|7252.4|7246.4|7249.9|7243.9|11
1645774820000|2022-02-25 07:40:20|7248.4|7242.4|7247.9|7241.9|7248.4|7242.4|7247.9|7241.9|10
1645774830000|2022-02-25 07:40:30|||||||||10
1645774840000|2022-02-25 07:40:40|7247.4|7241.4|7246.9|7240.9|7247.4|7241.4|7246.4|7240.4|2
1645774850000|2022-02-25 07:40:50|7247.4|7241.4|7246.9|7240.9|7247.4|7241.4|7246.9|7240.9|0
1645774860000|2022-02-25 07:41:00|7243.9|7237.9|7244.4|7238.4|7244.4|7238.4|7243.9|7237.9|11
1645774870000|2022-02-25 07:41:10|7244.9|7238.9|7245.4|7239.4|7245.9|7239.9|7244.9|7238.9|0
1645774880000|2022-02-25 07:41:20|7244.4|7238.4|7244.9|7238.9|7244.9|7238.9|7244.4|7238.4|0
1645774890000|2022-02-25 07:41:30|7244.4|7238.4|7244.9|7238.9|7244.9|7238.9|7244.4|7238.4|1
1645774900000|2022-02-25 07:41:40|7245.4|7239.4|7244.4|7238.4|7245.4|7239.4|7244.4|7238.4|0
1645774910000|2022-02-25 07:41:50|7242.9|7236.9|7243.4|7237.4|7243.4|7237.4|7242.9|7236.9|0
1645774920000|2022-02-25 07:42:00|7244.4|7238.4|7243.9|7237.9|7244.4|7238.4|7243.9|7237.9|0
1645774930000|2022-02-25 07:42:10|7244.4|7238.4|7245.9|7239.9|7245.9|7239.9|7244.4|7238.4|0
1645774940000|2022-02-25 07:42:20|7245.4|7239.4|7245.9|7239.9|7245.9|7239.9|7245.4|7239.4|1
1645774950000|2022-02-25 07:42:30|7246.4|7240.4|7247.9|7241.9|7247.9|7241.9|7246.4|7240.4|0
1645774960000|2022-02-25 07:42:40|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|0
1645774970000|2022-02-25 07:42:50|7246.4|7240.4|7245.9|7239.9|7246.9|7240.9|7245.9|7239.9|0
1645774980000|2022-02-25 07:43:00|7246.4|7240.4|7246.4|7240.4|7246.9|7240.9|7246.4|7240.4|0
1645774990000|2022-02-25 07:43:10|7245.9|7239.9|7245.9|7239.9|7245.9|7239.9|7245.9|7239.9|0
1645775020000|2022-02-25 07:43:40|7246.4|7240.4|7247.4|7241.4|7247.4|7241.4|7246.4|7240.4|0
1645775040000|2022-02-25 07:44:00|7249.9|7243.9|7252.9|7246.9|7253.4|7247.4|7249.9|7243.9|10
1645775050000|2022-02-25 07:44:10|7251.9|7245.9|7253.9|7247.9|7253.9|7247.9|7251.9|7245.9|0
1645775070000|2022-02-25 07:44:30|7252.9|7246.9|7252.4|7246.4|7252.9|7246.9|7252.4|7246.4|0
1645775080000|2022-02-25 07:44:40|7251.9|7245.9|7249.9|7243.9|7251.9|7245.9|7249.9|7243.9|0
1645775100000|2022-02-25 07:45:00|7250.9|7244.9|7252.4|7246.4|7252.9|7246.9|7250.9|7244.9|0
1645775110000|2022-02-25 07:45:10|7252.9|7246.9|7253.4|7247.4|7253.9|7247.9|7252.9|7246.9|0
1645775120000|2022-02-25 07:45:20|7252.9|7246.9|7253.4|7247.4|7253.4|7247.4|7252.9|7246.9|0
1645775130000|2022-02-25 07:45:30|7252.9|7246.9|7253.9|7247.9|7253.9|7247.9|7252.9|7246.9|0
1645775140000|2022-02-25 07:45:40|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|0
1645775160000|2022-02-25 07:46:00|7256.9|7250.9|7258.4|7252.4|7259.4|7253.4|7256.9|7250.9|7
1645775170000|2022-02-25 07:46:10|7257.9|7251.9|7254.9|7248.9|7257.9|7251.9|7254.9|7248.9|1
1645775200000|2022-02-25 07:46:40|7256.4|7250.4|7256.9|7250.9|7257.4|7251.4|7256.4|7250.4|0
1645775210000|2022-02-25 07:46:50|7257.4|7251.4|7258.9|7252.9|7258.9|7252.9|7257.4|7251.4|0
1645775230000|2022-02-25 07:47:10|7256.9|7250.9|7258.9|7252.9|7258.9|7252.9|7256.9|7250.9|2
1645775240000|2022-02-25 07:47:20|7259.4|7253.4|7258.9|7252.9|7259.4|7253.4|7258.9|7252.9|0
1645775250000|2022-02-25 07:47:30|7259.4|7253.4|7260.4|7254.4|7260.9|7254.9|7259.4|7253.4|1
1645775260000|2022-02-25 07:47:40|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1645775270000|2022-02-25 07:47:50|7259.4|7253.4|7259.9|7253.9|7259.9|7253.9|7259.4|7253.4|0
1645775300000|2022-02-25 07:48:20|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|0
1645775310000|2022-02-25 07:48:30|7259.9|7253.9|7258.9|7252.9|7259.9|7253.9|7258.9|7252.9|0
1645775320000|2022-02-25 07:48:40|7259.4|7253.4|7259.9|7253.9|7259.9|7253.9|7259.4|7253.4|0
1645775350000|2022-02-25 07:49:10|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|0
1645775360000|2022-02-25 07:49:20|7258.4|7252.4|7256.4|7250.4|7258.4|7252.4|7256.4|7250.4|0
1645775370000|2022-02-25 07:49:30|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|0
1645775380000|2022-02-25 07:49:40|7255.4|7249.4|7254.9|7248.9|7255.4|7249.4|7253.9|7247.9|0
1645775390000|2022-02-25 07:49:50|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|0
1645775400000|2022-02-25 07:50:00|7254.9|7248.9|7254.4|7248.4|7254.9|7248.9|7254.4|7248.4|0
1645775420000|2022-02-25 07:50:20|7252.4|7246.4|7252.9|7246.9|7252.9|7246.9|7252.4|7246.4|0
1645775440000|2022-02-25 07:50:40|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|0
1645775450000|2022-02-25 07:50:50|7250.4|7244.4|7249.4|7243.4|7250.4|7244.4|7249.4|7243.4|2
1645775460000|2022-02-25 07:51:00|7250.9|7244.9|7249.4|7243.4|7250.9|7244.9|7249.4|7243.4|0
1645775500000|2022-02-25 07:51:40|7247.9|7241.9|7247.4|7241.4|7247.9|7241.9|7247.4|7241.4|0
1645775520000|2022-02-25 07:52:00|7247.9|7241.9|7250.4|7244.4|7250.9|7244.9|7247.9|7241.9|0
1645775530000|2022-02-25 07:52:10|7249.9|7243.9|7245.9|7239.9|7249.9|7243.9|7245.9|7239.9|1
1645775540000|2022-02-25 07:52:20|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|0
1645775550000|2022-02-25 07:52:30|7244.9|7238.9|7244.4|7238.4|7244.9|7238.9|7243.9|7237.9|0
1645775580000|2022-02-25 07:53:00|7245.9|7239.9|7243.9|7237.9|7245.9|7239.9|7243.9|7237.9|2
1645775610000|2022-02-25 07:53:30|7242.4|7236.4|7242.9|7236.9|7242.9|7236.9|7242.4|7236.4|0
1645775630000|2022-02-25 07:53:50|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|0
1645775640000|2022-02-25 07:54:00|7244.4|7238.4|7245.9|7239.9|7245.9|7239.9|7244.4|7238.4|0
1645775650000|2022-02-25 07:54:10|7245.4|7239.4|7244.4|7238.4|7245.4|7239.4|7244.4|7238.4|0
1645775660000|2022-02-25 07:54:20|7243.9|7237.9|7241.9|7235.9|7243.9|7237.9|7241.9|7235.9|1
1645775710000|2022-02-25 07:55:10|7239.4|7233.4|7238.9|7232.9|7239.4|7233.4|7238.9|7232.9|4
1645775720000|2022-02-25 07:55:20|7238.4|7232.4|7238.4|7232.4|7238.4|7232.4|7237.4|7231.4|6
1645775730000|2022-02-25 07:55:30|7237.9|7231.9|7234.9|7228.9|7237.9|7231.9|7234.4|7228.4|2
1645775740000|2022-02-25 07:55:40|7234.4|7228.4|7234.9|7228.9|7234.9|7228.9|7234.4|7228.4|0
1645775750000|2022-02-25 07:55:50|7235.4|7229.4|7233.4|7227.4|7235.4|7229.4|7233.4|7227.4|1
1645775760000|2022-02-25 07:56:00|7234.9|7228.9|7234.4|7228.4|7234.9|7228.9|7234.4|7228.4|2
1645775770000|2022-02-25 07:56:10|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|0
1645775780000|2022-02-25 07:56:20|7234.4|7228.4|7233.9|7227.9|7234.4|7228.4|7233.9|7227.9|7
1645775790000|2022-02-25 07:56:30|7234.4|7228.4|7235.4|7229.4|7236.4|7230.4|7234.4|7228.4|2
1645775800000|2022-02-25 07:56:40|7234.9|7228.9|7234.4|7228.4|7234.9|7228.9|7234.4|7228.4|1
1645775810000|2022-02-25 07:56:50|7235.4|7229.4|7234.4|7228.4|7235.9|7229.9|7234.4|7228.4|0
1645775820000|2022-02-25 07:57:00|7235.9|7229.9|7236.9|7230.9|7237.9|7231.9|7235.9|7229.9|2
1645775830000|2022-02-25 07:57:10|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|1
1645775850000|2022-02-25 07:57:30|7232.9|7226.9|7234.9|7228.9|7236.4|7230.4|7231.9|7225.9|9
1645775860000|2022-02-25 07:57:40|7233.9|7227.9|7233.4|7227.4|7234.9|7228.9|7233.4|7227.4|2
1645775870000|2022-02-25 07:57:50|7236.4|7230.4|7236.9|7230.9|7237.4|7231.4|7235.4|7229.4|8
1645775880000|2022-02-25 07:58:00|7237.4|7231.4|7239.9|7233.9|7239.9|7233.9|7237.4|7231.4|0
1645775890000|2022-02-25 07:58:10|7240.9|7234.9|7237.4|7231.4|7240.9|7234.9|7237.4|7231.4|1
1645775900000|2022-02-25 07:58:20|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|0
1645775910000|2022-02-25 07:58:30|7237.4|7231.4|7237.4|7231.4|7237.4|7231.4|7237.4|7231.4|0
1645775930000|2022-02-25 07:58:50|7236.9|7230.9|7233.9|7227.9|7236.9|7230.9|7233.4|7227.4|2
1645775940000|2022-02-25 07:59:00|7234.4|7228.4|7233.9|7227.9|7234.4|7228.4|7233.9|7227.9|0
1645775950000|2022-02-25 07:59:10|7234.4|7228.4|7233.9|7227.9|7234.4|7228.4|7233.9|7227.9|0
1645775960000|2022-02-25 07:59:20|7234.9|7228.9|7233.9|7227.9|7234.9|7228.9|7233.9|7227.9|0
1645775970000|2022-02-25 07:59:30|7233.4|7227.4|7233.4|7227.4|7233.4|7227.4|7233.4|7227.4|0
1645775980000|2022-02-25 07:59:40|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|1
1645775990000|2022-02-25 07:59:50|7233.4|7227.4|7235.4|7229.4|7235.4|7229.4|7233.4|7227.4|1
1645776000000|2022-02-25 08:00:00|7235.9|7229.9|7236.4|7230.4|7237.4|7231.4|7235.9|7229.9|3
1645776010000|2022-02-25 08:00:10|7235.4|7229.4|7232.9|7226.9|7235.4|7229.4|7231.9|7225.9|3
1645776020000|2022-02-25 08:00:20|7233.4|7227.4|7234.4|7228.4|7234.9|7228.9|7233.4|7227.4|1
1645776030000|2022-02-25 08:00:30|7233.9|7227.9|7234.9|7228.9|7234.9|7228.9|7233.9|7227.9|2
1645776040000|2022-02-25 08:00:40|7235.4|7229.4|7236.4|7230.4|7236.4|7230.4|7235.4|7229.4|0
1645776050000|2022-02-25 08:00:50|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|0
1645776060000|2022-02-25 08:01:00|7237.4|7231.4|7237.4|7231.4|7237.4|7231.4|7237.4|7231.4|0
1645776070000|2022-02-25 08:01:10|7237.9|7231.9|7240.9|7234.9|7240.9|7234.9|7237.9|7231.9|0
1645776080000|2022-02-25 08:01:20|7238.4|7232.4|7238.9|7232.9|7239.4|7233.4|7237.9|7231.9|10
1645776090000|2022-02-25 08:01:30|7239.4|7233.4|7240.4|7234.4|7240.9|7234.9|7239.4|7233.4|0
1645776100000|2022-02-25 08:01:40|7240.9|7234.9|7240.9|7234.9|7240.9|7234.9|7238.4|7232.4|0
1645776110000|2022-02-25 08:01:50|7241.4|7235.4|7242.9|7236.9|7242.9|7236.9|7241.4|7235.4|0
1645776120000|2022-02-25 08:02:00|7244.9|7238.9|7245.4|7239.4|7245.9|7239.9|7244.9|7238.9|0
1645776130000|2022-02-25 08:02:10|7245.9|7239.9|7241.4|7235.4|7245.9|7239.9|7241.4|7235.4|4
1645776140000|2022-02-25 08:02:20|7240.9|7234.9|7241.4|7235.4|7241.4|7235.4|7240.9|7234.9|0
1645776150000|2022-02-25 08:02:30|7242.9|7236.9|7246.4|7240.4|7246.4|7240.4|7242.9|7236.9|5
1645776160000|2022-02-25 08:02:40|7246.9|7240.9|7243.9|7237.9|7247.9|7241.9|7243.9|7237.9|1
1645776180000|2022-02-25 08:03:00|7244.4|7238.4|7247.9|7241.9|7248.9|7242.9|7244.4|7238.4|0
1645776190000|2022-02-25 08:03:10|7247.4|7241.4|7248.4|7242.4|7248.4|7242.4|7246.9|7240.9|0
1645776200000|2022-02-25 08:03:20|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|1
1645776210000|2022-02-25 08:03:30|7249.4|7243.4|7248.9|7242.9|7249.4|7243.4|7248.9|7242.9|1
1645776220000|2022-02-25 08:03:40|7248.4|7242.4|7246.9|7240.9|7248.4|7242.4|7246.4|7240.4|0
1645776230000|2022-02-25 08:03:50|7247.4|7241.4|7248.4|7242.4|7248.4|7242.4|7247.4|7241.4|0
1645776240000|2022-02-25 08:04:00|7249.4|7243.4|7246.4|7240.4|7249.4|7243.4|7246.4|7240.4|7
1645776250000|2022-02-25 08:04:10|7243.9|7237.9|7246.4|7240.4|7246.4|7240.4|7243.9|7237.9|0
1645776260000|2022-02-25 08:04:20|7247.4|7241.4|7245.4|7239.4|7248.4|7242.4|7245.4|7239.4|2
1645776270000|2022-02-25 08:04:30|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|3
1645776280000|2022-02-25 08:04:40|7242.9|7236.9|7241.4|7235.4|7242.9|7236.9|7239.9|7233.9|0
1645776300000|2022-02-25 08:05:00|7240.9|7234.9|7241.9|7235.9|7243.4|7237.4|7240.9|7234.9|0
1645776310000|2022-02-25 08:05:10|7241.4|7235.4|7241.9|7235.9|7241.9|7235.9|7241.4|7235.4|0
1645776320000|2022-02-25 08:05:20|7242.4|7236.4|7243.9|7237.9|7245.4|7239.4|7242.4|7236.4|0
1645776330000|2022-02-25 08:05:30|7244.4|7238.4|7245.9|7239.9|7245.9|7239.9|7244.4|7238.4|0
1645776340000|2022-02-25 08:05:40|7244.9|7238.9|7245.4|7239.4|7246.9|7240.9|7244.4|7238.4|1
1645776350000|2022-02-25 08:05:50|7244.9|7238.9|7245.9|7239.9|7245.9|7239.9|7244.9|7238.9|0
1645776360000|2022-02-25 08:06:00|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|0
1645776370000|2022-02-25 08:06:10|7246.4|7240.4|7245.9|7239.9|7246.4|7240.4|7244.4|7238.4|4
1645776380000|2022-02-25 08:06:20|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|0
1645776390000|2022-02-25 08:06:30|7245.4|7239.4|7244.9|7238.9|7245.4|7239.4|7244.9|7238.9|0
1645776400000|2022-02-25 08:06:40|7241.9|7235.9|7242.4|7236.4|7242.4|7236.4|7241.4|7235.4|1
1645776410000|2022-02-25 08:06:50|7241.9|7235.9|7244.4|7238.4|7244.4|7238.4|7241.9|7235.9|0
1645776420000|2022-02-25 08:07:00|7243.9|7237.9|7242.4|7236.4|7244.4|7238.4|7242.4|7236.4|0
1645776430000|2022-02-25 08:07:10|7241.9|7235.9|7240.9|7234.9|7241.9|7235.9|7239.9|7233.9|1
1645776440000|2022-02-25 08:07:20|7239.4|7233.4|7240.4|7234.4|7240.4|7234.4|7238.9|7232.9|3
1645776450000|2022-02-25 08:07:30|7239.9|7233.9|7237.9|7231.9|7240.9|7234.9|7237.9|7231.9|5
1645776460000|2022-02-25 08:07:40|7237.4|7231.4|7236.4|7230.4|7237.4|7231.4|7236.4|7230.4|3
1645776470000|2022-02-25 08:07:50|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|0
1645776480000|2022-02-25 08:08:00|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|7234.9|7228.9|7
1645776490000|2022-02-25 08:08:10|7235.9|7229.9|7233.4|7227.4|7235.9|7229.9|7233.4|7227.4|5
1645776500000|2022-02-25 08:08:20|7231.9|7225.9|7234.4|7228.4|7234.9|7228.9|7231.9|7225.9|6
1645776510000|2022-02-25 08:08:30|7233.9|7227.9|7233.4|7227.4|7234.4|7228.4|7233.4|7227.4|3
1645776520000|2022-02-25 08:08:40|7233.9|7227.9|7234.4|7228.4|7234.4|7228.4|7233.9|7227.9|0
1645776530000|2022-02-25 08:08:50|7233.9|7227.9|7238.4|7232.4|7238.9|7232.9|7233.9|7227.9|3
1645776540000|2022-02-25 08:09:00|7239.4|7233.4|7237.9|7231.9|7240.9|7234.9|7237.9|7231.9|9
1645776550000|2022-02-25 08:09:10|7237.4|7231.4|7237.9|7231.9|7238.4|7232.4|7235.9|7229.9|1
1645776560000|2022-02-25 08:09:20|7237.4|7231.4|7236.4|7230.4|7237.4|7231.4|7236.4|7230.4|0
1645776570000|2022-02-25 08:09:30|7234.9|7228.9|7233.4|7227.4|7235.4|7229.4|7233.4|7227.4|2
1645776580000|2022-02-25 08:09:40|7232.9|7226.9|7230.9|7224.9|7232.9|7226.9|7229.9|7223.9|4
1645776590000|2022-02-25 08:09:50|7231.4|7225.4|7231.9|7225.9|7232.9|7226.9|7231.4|7225.4|1
1645776600000|2022-02-25 08:10:00|7232.4|7226.4|7232.4|7226.4|7232.4|7226.4|7232.4|7226.4|1
1645776610000|2022-02-25 08:10:10|7233.4|7227.4|7229.9|7223.9|7233.4|7227.4|7229.9|7223.9|1
1645776620000|2022-02-25 08:10:20|7230.4|7224.4|7228.9|7222.9|7230.4|7224.4|7228.9|7222.9|4
1645776630000|2022-02-25 08:10:30|7229.9|7223.9|7228.4|7222.4|7229.9|7223.9|7228.4|7222.4|1
1645776640000|2022-02-25 08:10:40|7230.4|7224.4|7230.4|7224.4|7230.4|7224.4|7230.4|7224.4|1
1645776650000|2022-02-25 08:10:50|7230.9|7224.9|7230.9|7224.9|7230.9|7224.9|7229.4|7223.4|0
1645776660000|2022-02-25 08:11:00|7229.9|7223.9|7228.4|7222.4|7230.9|7224.9|7228.4|7222.4|3
1645776670000|2022-02-25 08:11:10|7227.9|7221.9|7228.4|7222.4|7228.4|7222.4|7227.9|7221.9|5
1645776680000|2022-02-25 08:11:20|7229.9|7223.9|7228.9|7222.9|7229.9|7223.9|7228.9|7222.9|2
1645776690000|2022-02-25 08:11:30|7229.4|7223.4|7232.9|7226.9|7233.4|7227.4|7229.4|7223.4|1
1645776700000|2022-02-25 08:11:40|7233.4|7227.4|7233.9|7227.9|7234.9|7228.9|7232.9|7226.9|0
1645776710000|2022-02-25 08:11:50|7234.4|7228.4|7236.9|7230.9|7236.9|7230.9|7234.4|7228.4|1
1645776720000|2022-02-25 08:12:00|7235.4|7229.4|7233.4|7227.4|7235.9|7229.9|7233.4|7227.4|4
1645776730000|2022-02-25 08:12:10|7232.4|7226.4|7230.9|7224.9|7232.4|7226.4|7230.9|7224.9|2
1645776740000|2022-02-25 08:12:20|7231.4|7225.4|7231.9|7225.9|7231.9|7225.9|7231.4|7225.4|0
1645776750000|2022-02-25 08:12:30|7232.4|7226.4|7234.4|7228.4|7235.9|7229.9|7232.4|7226.4|3
1645776760000|2022-02-25 08:12:40|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|0
1645776770000|2022-02-25 08:12:50|7233.9|7227.9|7232.9|7226.9|7233.9|7227.9|7232.9|7226.9|0
1645776780000|2022-02-25 08:13:00|7235.4|7229.4|7234.4|7228.4|7235.4|7229.4|7233.9|7227.9|0
1645776790000|2022-02-25 08:13:10|7233.9|7227.9|7232.4|7226.4|7233.9|7227.9|7231.4|7225.4|0
1645776810000|2022-02-25 08:13:30|7232.9|7226.9|7230.9|7224.9|7233.9|7227.9|7230.9|7224.9|1
1645776820000|2022-02-25 08:13:40|7230.4|7224.4|7230.4|7224.4|7230.4|7224.4|7228.9|7222.9|0
1645776830000|2022-02-25 08:13:50|7231.4|7225.4|7229.9|7223.9|7231.4|7225.4|7228.9|7222.9|0
1645776840000|2022-02-25 08:14:00|7228.9|7222.9|7226.9|7220.9|7229.9|7223.9|7226.9|7220.9|4
1645776850000|2022-02-25 08:14:10|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|7227.9|7221.9|0
1645776870000|2022-02-25 08:14:30|7228.9|7222.9|7228.9|7222.9|7233.4|7227.4|7228.9|7222.9|2
1645776880000|2022-02-25 08:14:40|7231.4|7225.4|7232.4|7226.4|7232.4|7226.4|7231.4|7225.4|0
1645776890000|2022-02-25 08:14:50|7232.9|7226.9|7232.4|7226.4|7232.9|7226.9|7232.4|7226.4|0
1645776910000|2022-02-25 08:15:10|7231.4|7225.4|7231.4|7225.4|7231.4|7225.4|7231.4|7225.4|0
1645776920000|2022-02-25 08:15:20|7229.9|7223.9|7229.9|7223.9|7229.9|7223.9|7229.4|7223.4|2
1645776940000|2022-02-25 08:15:40|7229.4|7223.4|7227.9|7221.9|7229.4|7223.4|7227.9|7221.9|2
1645776950000|2022-02-25 08:15:50|7227.4|7221.4|7227.4|7221.4|7227.4|7221.4|7227.4|7221.4|0
1645776960000|2022-02-25 08:16:00|7229.4|7223.4|7225.9|7219.9|7230.4|7224.4|7224.9|7218.9|8
1645776970000|2022-02-25 08:16:10|7226.4|7220.4|7226.4|7220.4|7226.9|7220.9|7226.4|7220.4|13
1645776980000|2022-02-25 08:16:20|7225.9|7219.9|7225.9|7219.9|7225.9|7219.9|7225.9|7219.9|1
1645776990000|2022-02-25 08:16:30|7226.9|7220.9|7227.9|7221.9|7228.4|7222.4|7226.9|7220.9|2
1645777000000|2022-02-25 08:16:40|7226.9|7220.9|7228.4|7222.4|7228.4|7222.4|7226.4|7220.4|0
1645777010000|2022-02-25 08:16:50|7229.4|7223.4|7227.9|7221.9|7229.4|7223.4|7227.9|7221.9|1
1645777020000|2022-02-25 08:17:00|7225.9|7219.9|7225.9|7219.9|7227.9|7221.9|7225.9|7219.9|1
1645777030000|2022-02-25 08:17:10|7223.9|7217.9|7220.9|7214.9|7225.4|7219.4|7220.9|7214.9|7
1645777040000|2022-02-25 08:17:20|7219.9|7213.9|7220.4|7214.4|7220.4|7214.4|7219.4|7213.4|2
1645777050000|2022-02-25 08:17:30|7220.9|7214.9|7222.4|7216.4|7222.9|7216.9|7220.9|7214.9|1
1645777060000|2022-02-25 08:17:40|7221.9|7215.9|7220.9|7214.9|7221.9|7215.9|7220.9|7214.9|2
1645777070000|2022-02-25 08:17:50|7220.4|7214.4|7224.9|7218.9|7224.9|7218.9|7220.4|7214.4|2
1645777080000|2022-02-25 08:18:00|7225.4|7219.4|7226.4|7220.4|7226.9|7220.9|7225.4|7219.4|0
1645777090000|2022-02-25 08:18:10|7223.9|7217.9|7221.4|7215.4|7223.9|7217.9|7221.4|7215.4|8
1645777100000|2022-02-25 08:18:20|7221.9|7215.9|7220.9|7214.9|7222.9|7216.9|7220.9|7214.9|0
1645777110000|2022-02-25 08:18:30|7221.9|7215.9|7222.9|7216.9|7222.9|7216.9|7221.9|7215.9|0
1645777120000|2022-02-25 08:18:40|7223.4|7217.4|7222.4|7216.4|7223.9|7217.9|7222.4|7216.4|0
1645777130000|2022-02-25 08:18:50|7223.4|7217.4|7223.9|7217.9|7223.9|7217.9|7223.4|7217.4|0
1645777140000|2022-02-25 08:19:00|7224.4|7218.4|7222.4|7216.4|7224.4|7218.4|7222.4|7216.4|5
1645777150000|2022-02-25 08:19:10|7221.4|7215.4|7220.4|7214.4|7221.9|7215.9|7220.4|7214.4|1
1645777160000|2022-02-25 08:19:20|7219.9|7213.9|7221.9|7215.9|7221.9|7215.9|7219.9|7213.9|5
1645777170000|2022-02-25 08:19:30|7222.4|7216.4|7224.9|7218.9|7224.9|7218.9|7222.4|7216.4|2
1645777180000|2022-02-25 08:19:40|7225.9|7219.9|7225.9|7219.9|7225.9|7219.9|7224.4|7218.4|7
1645777190000|2022-02-25 08:19:50|7226.4|7220.4|7226.9|7220.9|7226.9|7220.9|7225.9|7219.9|0
1645777200000|2022-02-25 08:20:00|7226.4|7220.4|7225.9|7219.9|7226.4|7220.4|7225.9|7219.9|5
1645777210000|2022-02-25 08:20:10|7225.4|7219.4|7223.9|7217.9|7225.9|7219.9|7223.9|7217.9|1
1645777220000|2022-02-25 08:20:20|7224.9|7218.9|7224.9|7218.9|7225.4|7219.4|7224.9|7218.9|2
1645777230000|2022-02-25 08:20:30|||||||||1
1645777240000|2022-02-25 08:20:40|7224.4|7218.4|7222.9|7216.9|7224.4|7218.4|7221.9|7215.9|1
1645777250000|2022-02-25 08:20:50|7220.9|7214.9|7221.4|7215.4|7222.4|7216.4|7220.9|7214.9|2
1645777260000|2022-02-25 08:21:00|7220.9|7214.9|7222.4|7216.4|7222.4|7216.4|7220.9|7214.9|0
1645777270000|2022-02-25 08:21:10|7220.9|7214.9|7221.4|7215.4|7221.4|7215.4|7220.9|7214.9|2
1645777280000|2022-02-25 08:21:20|7221.9|7215.9|7221.4|7215.4|7221.9|7215.9|7221.4|7215.4|0
1645777290000|2022-02-25 08:21:30|7221.9|7215.9|7221.4|7215.4|7221.9|7215.9|7219.9|7213.9|3
1645777300000|2022-02-25 08:21:40|7221.9|7215.9|7220.4|7214.4|7222.4|7216.4|7220.4|7214.4|0
1645777310000|2022-02-25 08:21:50|7220.9|7214.9|7222.4|7216.4|7222.9|7216.9|7220.9|7214.9|1
1645777320000|2022-02-25 08:22:00|7222.9|7216.9|7222.4|7216.4|7222.9|7216.9|7220.9|7214.9|6
1645777330000|2022-02-25 08:22:10|7220.9|7214.9|7222.4|7216.4|7222.4|7216.4|7220.9|7214.9|1
1645777340000|2022-02-25 08:22:20|7221.9|7215.9|7220.9|7214.9|7221.9|7215.9|7220.9|7214.9|0
1645777350000|2022-02-25 08:22:30|7220.4|7214.4|7220.9|7214.9|7221.9|7215.9|7220.4|7214.4|4
1645777360000|2022-02-25 08:22:40|7220.4|7214.4|7220.9|7214.9|7220.9|7214.9|7220.4|7214.4|0
1645777370000|2022-02-25 08:22:50|7220.4|7214.4|7220.4|7214.4|7220.9|7214.9|7219.9|7213.9|5
1645777380000|2022-02-25 08:23:00|7219.9|7213.9|7221.4|7215.4|7222.4|7216.4|7219.9|7213.9|6
1645777390000|2022-02-25 08:23:10|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|7220.9|7214.9|0
1645777400000|2022-02-25 08:23:20|7221.4|7215.4|7218.4|7212.4|7221.4|7215.4|7218.4|7212.4|6
1645777420000|2022-02-25 08:23:40|7214.4|7208.4|7212.9|7206.9|7214.9|7208.9|7212.9|7206.9|1
1645777430000|2022-02-25 08:23:50|7212.4|7206.4|7212.9|7206.9|7212.9|7206.9|7209.4|7203.4|11
1645777440000|2022-02-25 08:24:00|7212.4|7206.4|7211.4|7205.4|7212.9|7206.9|7209.9|7203.9|2
1645777450000|2022-02-25 08:24:10|7211.9|7205.9|7210.9|7204.9|7212.9|7206.9|7210.4|7204.4|1
1645777460000|2022-02-25 08:24:20|7210.4|7204.4|7209.4|7203.4|7210.4|7204.4|7209.4|7203.4|5
1645777470000|2022-02-25 08:24:30|7210.4|7204.4|7209.9|7203.9|7210.4|7204.4|7209.9|7203.9|4
1645777480000|2022-02-25 08:24:40|7207.9|7201.9|7210.4|7204.4|7210.4|7204.4|7207.9|7201.9|5
1645777490000|2022-02-25 08:24:50|7209.9|7203.9|7208.9|7202.9|7210.4|7204.4|7208.4|7202.4|3
1645777500000|2022-02-25 08:25:00|7208.4|7202.4|7207.9|7201.9|7208.9|7202.9|7207.4|7201.4|8
1645777510000|2022-02-25 08:25:10|7208.4|7202.4|7207.4|7201.4|7208.4|7202.4|7207.4|7201.4|3
1645777520000|2022-02-25 08:25:20|7207.9|7201.9|7207.4|7201.4|7207.9|7201.9|7207.4|7201.4|4
1645777530000|2022-02-25 08:25:30|7207.9|7201.9|7207.4|7201.4|7207.9|7201.9|7207.4|7201.4|1
1645777540000|2022-02-25 08:25:40|7206.9|7200.9|7206.9|7200.9|7206.9|7200.9|7206.9|7200.9|2
1645777550000|2022-02-25 08:25:50|7207.4|7201.4|7206.9|7200.9|7207.4|7201.4|7206.9|7200.9|3
1645777560000|2022-02-25 08:26:00|7205.9|7199.9|7205.9|7199.9|7205.9|7199.9|7205.9|7199.9|19
1645777570000|2022-02-25 08:26:10|7206.4|7200.4|7200.9|7194.9|7206.9|7200.9|7200.9|7194.9|18
1645777580000|2022-02-25 08:26:20|7201.4|7195.4|7201.4|7195.4|7202.4|7196.4|7200.9|7194.9|3
1645777590000|2022-02-25 08:26:30|7199.4|7193.4|7201.9|7195.9|7201.9|7195.9|7199.4|7193.4|4
1645777600000|2022-02-25 08:26:40|7201.4|7195.4|7206.4|7200.4|7206.4|7200.4|7200.4|7194.4|23
1645777610000|2022-02-25 08:26:50|7206.9|7200.9|7208.9|7202.9|7209.4|7203.4|7206.9|7200.9|0
1645777620000|2022-02-25 08:27:00|7208.4|7202.4|7209.4|7203.4|7209.4|7203.4|7206.4|7200.4|13
1645777630000|2022-02-25 08:27:10|7209.9|7203.9|7208.4|7202.4|7211.4|7205.4|7208.4|7202.4|4
1645777640000|2022-02-25 08:27:20|7207.4|7201.4|7209.9|7203.9|7209.9|7203.9|7206.9|7200.9|0
1645777650000|2022-02-25 08:27:30|7211.4|7205.4|7209.4|7203.4|7211.4|7205.4|7209.4|7203.4|2
1645777660000|2022-02-25 08:27:40|7209.9|7203.9|7210.9|7204.9|7213.9|7207.9|7209.4|7203.4|6
1645777670000|2022-02-25 08:27:50|7211.4|7205.4|7212.4|7206.4|7212.9|7206.9|7210.9|7204.9|0
1645777680000|2022-02-25 08:28:00|7210.9|7204.9|7210.9|7204.9|7211.8|7205.8|7210.9|7204.9|2
1645777690000|2022-02-25 08:28:10|7215.8|7209.8|7213.9|7207.9|7215.8|7209.8|7213.9|7207.9|6
1645777700000|2022-02-25 08:28:20|7214.4|7208.4|7214.9|7208.9|7215.9|7209.9|7214.4|7208.4|2
1645777710000|2022-02-25 08:28:30|7215.9|7209.9|7215.4|7209.4|7217.4|7211.4|7214.9|7208.9|2
1645777720000|2022-02-25 08:28:40|7216.4|7210.4|7219.4|7213.4|7220.4|7214.4|7216.4|7210.4|7
1645777730000|2022-02-25 08:28:50|7219.9|7213.9|7219.4|7213.4|7219.9|7213.9|7219.4|7213.4|0
1645777740000|2022-02-25 08:29:00|7219.9|7213.9|7220.4|7214.4|7221.9|7215.9|7219.4|7213.4|2
1645777750000|2022-02-25 08:29:10|7220.9|7214.9|7219.4|7213.4|7220.9|7214.9|7218.9|7212.9|1
1645777760000|2022-02-25 08:29:20|7217.9|7211.9|7218.9|7212.9|7219.4|7213.4|7217.4|7211.4|3
1645777770000|2022-02-25 08:29:30|7218.4|7212.4|7219.9|7213.9|7219.9|7213.9|7218.4|7212.4|0
1645777780000|2022-02-25 08:29:40|7218.4|7212.4|7218.4|7212.4|7218.9|7212.9|7218.4|7212.4|1
1645777790000|2022-02-25 08:29:50|7220.4|7214.4|7216.4|7210.4|7220.4|7214.4|7216.4|7210.4|4
1645777800000|2022-02-25 08:30:00|7215.9|7209.9|7215.3|7209.3|7216.4|7210.4|7213.3|7207.3|22
1645777810000|2022-02-25 08:30:10|7214.9|7208.9|7216.3|7210.3|7216.3|7210.3|7214.9|7208.9|2
1645777820000|2022-02-25 08:30:20|7215.8|7209.8|7215.8|7209.8|7215.8|7209.8|7214.3|7208.3|3
1645777830000|2022-02-25 08:30:30|7213.9|7207.9|7213.3|7207.3|7213.9|7207.9|7213.3|7207.3|13
1645777840000|2022-02-25 08:30:40|7213.4|7207.4|7213.4|7207.4|7213.4|7207.4|7213.4|7207.4|3
1645777850000|2022-02-25 08:30:50|7213.9|7207.9|7213.9|7207.9|7213.9|7207.9|7213.9|7207.9|3
1645777860000|2022-02-25 08:31:00|7208.4|7202.4|7205.9|7199.9|7208.4|7202.4|7205.9|7199.9|18
1645777870000|2022-02-25 08:31:10|7204.9|7198.9|7204.4|7198.4|7204.9|7198.9|7204.4|7198.4|3
1645777880000|2022-02-25 08:31:20|7204.3|7198.3|7201.4|7195.4|7204.3|7198.3|7201.4|7195.4|3
1645777890000|2022-02-25 08:31:30|7198.9|7192.9|7199.4|7193.4|7199.4|7193.4|7198.9|7192.9|1
1645777900000|2022-02-25 08:31:40|7198.9|7192.9|7198.9|7192.9|7198.9|7192.9|7198.9|7192.9|13
1645777910000|2022-02-25 08:31:50|7198.4|7192.4|7199.9|7193.9|7200.4|7194.4|7198.4|7192.4|4
1645777920000|2022-02-25 08:32:00|7201.4|7195.4|7200.9|7194.9|7201.4|7195.4|7200.9|7194.9|3
1645777930000|2022-02-25 08:32:10|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|7199.9|7193.9|0
1645777950000|2022-02-25 08:32:30|7199.9|7193.9|7203.4|7197.4|7203.9|7197.9|7199.9|7193.9|1
1645777960000|2022-02-25 08:32:40|7203.9|7197.9|7204.4|7198.4|7204.9|7198.9|7203.4|7197.4|3
1645777970000|2022-02-25 08:32:50|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|2
1645777980000|2022-02-25 08:33:00|7202.9|7196.9|7202.9|7196.9|7203.9|7197.9|7202.9|7196.9|0
1645777990000|2022-02-25 08:33:10|7201.9|7195.9|7202.9|7196.9|7202.9|7196.9|7201.9|7195.9|1
1645778000000|2022-02-25 08:33:20|7200.9|7194.9|7201.4|7195.4|7201.4|7195.4|7200.4|7194.4|3
1645778010000|2022-02-25 08:33:30|7199.9|7193.9|7198.9|7192.9|7199.9|7193.9|7198.9|7192.9|12
1645778020000|2022-02-25 08:33:40|7198.8|7192.8|7198.4|7192.4|7198.9|7192.9|7198.4|7192.4|2
1645778030000|2022-02-25 08:33:50|7198.9|7192.9|7198.9|7192.9|7198.9|7192.9|7198.4|7192.4|49
1645778040000|2022-02-25 08:34:00|7198.4|7192.4|7193.9|7187.9|7198.4|7192.4|7193.4|7187.4|95
1645778050000|2022-02-25 08:34:10|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|1
1645778060000|2022-02-25 08:34:20|7196.4|7190.4|7193.4|7187.4|7196.9|7190.9|7193.4|7187.4|6
1645778070000|2022-02-25 08:34:30|7192.9|7186.9|7187.4|7181.4|7192.9|7186.9|7187.4|7181.4|6
1645778080000|2022-02-25 08:34:40|7187.9|7181.9|7188.4|7182.4|7190.4|7184.4|7187.9|7181.9|9
1645778090000|2022-02-25 08:34:50|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.4|7182.4|2
1645778100000|2022-02-25 08:35:00|7188.4|7182.4|7183.8|7177.8|7188.9|7182.9|7183.3|7177.3|10
1645778110000|2022-02-25 08:35:10|7183.4|7177.4|7182.9|7176.9|7183.4|7177.4|7182.9|7176.9|5
1645778120000|2022-02-25 08:35:20|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7182.9|7176.9|0
1645778130000|2022-02-25 08:35:30|7182.9|7176.9|7182.4|7176.4|7183.4|7177.4|7181.4|7175.4|8
1645778140000|2022-02-25 08:35:40|7182.9|7176.9|7179.4|7173.4|7183.4|7177.4|7177.9|7171.9|6
1645778150000|2022-02-25 08:35:50|7177.9|7171.9|7173.9|7167.9|7178.9|7172.9|7173.4|7167.4|2
1645778160000|2022-02-25 08:36:00|7174.9|7168.9|7179.4|7173.4|7179.9|7173.9|7174.9|7168.9|37
1645778170000|2022-02-25 08:36:10|7178.9|7172.9|7177.4|7171.4|7178.9|7172.9|7176.9|7170.9|7
1645778180000|2022-02-25 08:36:20|7177.9|7171.9|7175.4|7169.4|7177.9|7171.9|7169.9|7163.9|14
1645778190000|2022-02-25 08:36:30|7175.3|7169.3|7169.8|7163.8|7175.3|7169.3|7169.8|7163.8|0
1645778200000|2022-02-25 08:36:40|7169.3|7163.3|7169.3|7163.3|7169.9|7163.9|7168.3|7162.3|2
1645778210000|2022-02-25 08:36:50|7170.3|7164.3|7169.8|7163.8|7170.4|7164.4|7169.3|7163.3|1
1645778220000|2022-02-25 08:37:00|7169.4|7163.4|7152.4|7146.4|7169.4|7163.4|7150.9|7144.9|62
1645778230000|2022-02-25 08:37:10|7154.9|7148.9|7153.9|7147.9|7156.4|7150.4|7153.9|7147.9|5
1645778240000|2022-02-25 08:37:20|7153.4|7147.4|7150.3|7144.3|7153.4|7147.4|7148.3|7142.3|9
1645778250000|2022-02-25 08:37:30|7149.3|7143.3|7150.8|7144.8|7152.3|7146.3|7148.8|7142.8|1
1645778260000|2022-02-25 08:37:40|7151.3|7145.3|7153.8|7147.8|7153.8|7147.8|7151.3|7145.3|1
1645778270000|2022-02-25 08:37:50|7152.3|7146.3|7156.3|7150.3|7156.3|7150.3|7152.3|7146.3|5
1645778280000|2022-02-25 08:38:00|7158.3|7152.3|7160.8|7154.8|7160.8|7154.8|7158.3|7152.3|5
1645778290000|2022-02-25 08:38:10|7161.8|7155.8|7165.3|7159.3|7165.3|7159.3|7160.8|7154.8|3
1645778300000|2022-02-25 08:38:20|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7167.3|7161.3|2
1645778310000|2022-02-25 08:38:30|7167.3|7161.3|7170.8|7164.8|7170.8|7164.8|7167.3|7161.3|1
1645778320000|2022-02-25 08:38:40|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7173.3|7167.3|3
1645778330000|2022-02-25 08:38:50|7175.3|7169.3|7175.3|7169.3|7176.8|7170.8|7173.8|7167.8|2
1645778340000|2022-02-25 08:39:00|7174.8|7168.8|7175.8|7169.8|7176.3|7170.3|7174.8|7168.8|1
1645778350000|2022-02-25 08:39:10|7176.3|7170.3|7175.8|7169.8|7176.3|7170.3|7175.8|7169.8|0
1645778360000|2022-02-25 08:39:20|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1645778370000|2022-02-25 08:39:30|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|1
1645778380000|2022-02-25 08:39:40|7167.3|7161.3|7166.8|7160.8|7167.3|7161.3|7166.8|7160.8|0
1645778390000|2022-02-25 08:39:50|7166.4|7160.4|7170.8|7164.8|7170.8|7164.8|7166.4|7160.4|3
1645778400000|2022-02-25 08:40:00|7172.3|7166.3|7174.8|7168.8|7174.8|7168.8|7172.3|7166.3|0
1645778410000|2022-02-25 08:40:10|7180.3|7174.3|7182.8|7176.8|7182.8|7176.8|7180.3|7174.3|16
1645778420000|2022-02-25 08:40:20|7181.8|7175.8|7180.8|7174.8|7182.3|7176.3|7180.8|7174.8|7
1645778430000|2022-02-25 08:40:30|7180.3|7174.3|7179.3|7173.3|7180.3|7174.3|7179.3|7173.3|0
1645778440000|2022-02-25 08:40:40|7178.8|7172.8|7179.8|7173.8|7179.8|7173.8|7178.3|7172.3|3
1645778450000|2022-02-25 08:40:50|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|7179.8|7173.8|0
1645778460000|2022-02-25 08:41:00|7178.8|7172.8|7178.3|7172.3|7179.3|7173.3|7178.3|7172.3|3
1645778470000|2022-02-25 08:41:10|7177.8|7171.8|7179.3|7173.3|7179.8|7173.8|7177.8|7171.8|6
1645778480000|2022-02-25 08:41:20|7178.8|7172.8|7170.3|7164.3|7179.8|7173.8|7170.3|7164.3|21
1645778490000|2022-02-25 08:41:30|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1645778500000|2022-02-25 08:41:40|7170.3|7164.3|7169.8|7163.8|7170.3|7164.3|7169.3|7163.3|5
1645778510000|2022-02-25 08:41:50|7169.3|7163.3|7167.3|7161.3|7169.8|7163.8|7167.3|7161.3|4
1645778520000|2022-02-25 08:42:00|7168.3|7162.3|7164.3|7158.3|7168.3|7162.3|7163.8|7157.8|7
1645778530000|2022-02-25 08:42:10|7164.8|7158.8|7158.8|7152.8|7164.8|7158.8|7158.8|7152.8|1
1645778540000|2022-02-25 08:42:20|7158.3|7152.3|7149.3|7143.3|7158.3|7152.3|7149.3|7143.3|11
1645778550000|2022-02-25 08:42:30|7147.3|7141.3|7148.8|7142.8|7148.8|7142.8|7147.3|7141.3|2
1645778560000|2022-02-25 08:42:40|7149.8|7143.8|7141.8|7135.8|7150.3|7144.3|7141.8|7135.8|10
1645778570000|2022-02-25 08:42:50|7141.3|7135.3|7133.8|7127.8|7141.3|7135.3|7133.8|7127.8|24
1645778580000|2022-02-25 08:43:00|7131.8|7125.8|7129.3|7123.3|7131.8|7125.8|7128.8|7122.8|35
1645778590000|2022-02-25 08:43:10|7129.8|7123.8|7127.8|7121.8|7129.8|7123.8|7127.8|7121.8|28
1645778600000|2022-02-25 08:43:20|7125.3|7119.3|7124.8|7118.8|7125.3|7119.3|7124.8|7118.8|13
1645778610000|2022-02-25 08:43:30|7121.8|7115.8|7097.8|7091.8|7121.8|7115.8|7097.8|7091.8|31
1645778620000|2022-02-25 08:43:40|7098.3|7092.3|7096.9|7090.9|7098.8|7092.8|7096.4|7090.4|16
1645778630000|2022-02-25 08:43:50|7095.3|7089.3|7095.9|7089.9|7096.4|7090.4|7095.3|7089.3|8
1645778640000|2022-02-25 08:44:00|7096.4|7090.4|7083.4|7077.4|7096.9|7090.9|7079.4|7073.4|14
1645778650000|2022-02-25 08:44:10|7081.9|7075.9|7076.9|7070.9|7085.4|7079.4|7076.9|7070.9|14
1645778660000|2022-02-25 08:44:20|7076.4|7070.4|7056.9|7050.9|7076.4|7070.4|7056.9|7050.9|21
1645778670000|2022-02-25 08:44:30|7055.9|7049.9|7055.4|7049.4|7055.9|7049.9|7055.4|7049.4|9
1645778680000|2022-02-25 08:44:40|7056.4|7050.4|7056.9|7050.9|7056.9|7050.9|7056.4|7050.4|5
1645778690000|2022-02-25 08:44:50|7055.4|7049.4|7055.9|7049.9|7056.4|7050.4|7055.4|7049.4|27
1645778700000|2022-02-25 08:45:00|7055.4|7049.4|7040.9|7034.9|7055.4|7049.4|7040.9|7032.4|66
1645778710000|2022-02-25 08:45:10|7041.4|7035.4|7046.4|7040.4|7046.4|7040.4|7039.9|7033.9|8
1645778720000|2022-02-25 08:45:20|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|11
1645778730000|2022-02-25 08:45:30|7038.4|7032.4|7030.4|7024.4|7038.4|7032.4|7030.4|7024.4|30
1645778740000|2022-02-25 08:45:40|7029.9|7023.9|7030.4|7024.4|7030.4|7024.4|7029.9|7023.9|5
1645778750000|2022-02-25 08:45:50|7027.4|7021.4|7026.9|7020.9|7027.4|7021.4|7026.9|7020.9|15
1645778760000|2022-02-25 08:46:00|7025.9|7019.9|7037.4|7022.4|7037.4|7024.4|7025.9|7019.9|22
1645778770000|2022-02-25 08:46:10|7033.9|7023.9|7032.4|7026.4|7033.9|7026.4|7030.9|7021.9|6
1645778780000|2022-02-25 08:46:20|7033.9|7027.9|7044.4|7038.4|7044.9|7038.4|7033.9|7027.9|4
1645778790000|2022-02-25 08:46:30|7044.9|7034.9|7041.9|7026.9|7044.9|7035.4|7035.9|7026.9|14
1645778800000|2022-02-25 08:46:40|7040.4|7030.4|7039.9|7033.9|7040.4|7033.9|7039.9|7030.4|1
1645778810000|2022-02-25 08:46:50|7039.4|7033.4|7040.4|7030.4|7040.4|7033.4|7039.4|7029.9|3
1645778820000|2022-02-25 08:47:00|7033.9|7027.9|7032.4|7026.4|7033.9|7027.9|7031.9|7025.9|16
1645778830000|2022-02-25 08:47:10|7031.9|7025.9|7027.4|7021.4|7032.9|7025.9|7027.4|7020.9|17
1645778840000|2022-02-25 08:47:20|7028.4|7022.4|7033.9|7027.9|7034.9|7027.9|7028.4|7021.9|17
1645778850000|2022-02-25 08:47:30|7030.9|7024.9|7030.4|7024.4|7031.4|7025.4|7030.4|7024.4|3
1645778860000|2022-02-25 08:47:40|7030.9|7024.9|7011.9|7005.9|7030.9|7024.9|7011.9|7005.9|49
1645778870000|2022-02-25 08:47:50|7009.4|7003.4|6987.9|6981.9|7009.4|7003.4|6986.9|6980.9|73
1645778880000|2022-02-25 08:48:00|6988.9|6982.9|6988.4|6982.4|6990.9|6984.9|6985.4|6979.4|58
1645778890000|2022-02-25 08:48:10|6990.9|6984.9|6989.4|6983.4|6991.4|6985.4|6988.9|6982.9|16
1645778900000|2022-02-25 08:48:20|6988.9|6982.9|6990.4|6984.4|6991.9|6985.9|6988.9|6982.9|22
1645778910000|2022-02-25 08:48:30|6990.9|6984.9|6990.9|6984.9|6990.9|6984.9|6990.4|6984.4|10
1645778920000|2022-02-25 08:48:40|6988.9|6982.9|6979.9|6973.9|6988.9|6982.9|6979.9|6973.9|35
1645778930000|2022-02-25 08:48:50|6977.4|6971.4|6995.4|6980.4|6995.9|6980.9|6975.9|6969.9|9
1645778940000|2022-02-25 08:49:00|6995.9|6980.9|7015.3|7009.3|7017.3|7011.3|6990.9|6980.4|48
1645778950000|2022-02-25 08:49:10|7015.8|7009.8|7001.4|6995.4|7016.3|7010.3|7001.4|6995.4|5
1645778960000|2022-02-25 08:49:20|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|2
1645778970000|2022-02-25 08:49:30|6998.4|6992.4|7002.4|6992.4|7002.9|6993.9|6997.4|6985.4|36
1645778980000|2022-02-25 08:49:40|7001.9|6991.9|7006.9|6991.9|7007.4|6994.4|6987.9|6980.8|42
1645778990000|2022-02-25 08:49:50|7006.4|6991.4|7003.4|6993.4|7006.4|6993.4|7003.4|6991.4|0
1645779000000|2022-02-25 08:50:00|7003.9|6993.9|7009.4|6994.4|7009.4|6994.9|7003.9|6993.9|2
1645779010000|2022-02-25 08:50:10|7000.9|6994.9|7006.4|7000.4|7006.4|7000.4|7000.9|6992.9|8
1645779020000|2022-02-25 08:50:20|7004.9|6998.9|7008.9|7002.9|7008.9|7002.9|7004.9|6998.9|2
1645779030000|2022-02-25 08:50:30|7009.4|7003.4|7009.4|7003.4|7026.4|7014.4|7009.4|7003.4|31
1645779040000|2022-02-25 08:50:40|||||||||57
1645779050000|2022-02-25 08:50:50|7009.9|7003.9|7015.9|7005.9|7015.9|7007.4|7009.9|7003.9|13
1645779060000|2022-02-25 08:51:00|7014.4|7008.4|7031.9|7021.9|7031.9|7023.4|7014.4|7008.4|3
1645779070000|2022-02-25 08:51:10|7032.4|7022.4|7036.4|7030.4|7036.4|7030.4|7032.4|7020.4|3
1645779080000|2022-02-25 08:51:20|7037.4|7031.4|7050.4|7044.4|7050.4|7044.4|7037.4|7031.4|26
1645779090000|2022-02-25 08:51:30|7052.4|7046.4|7046.4|7040.4|7060.9|7052.4|7046.4|7040.4|14
1645779100000|2022-02-25 08:51:40|7047.4|7041.4|7059.4|7053.4|7059.8|7053.8|7047.4|7041.4|68
1645779110000|2022-02-25 08:51:50|7059.8|7053.8|7073.9|7063.9|7076.3|7070.3|7059.8|7053.8|16
1645779120000|2022-02-25 08:52:00|7072.4|7066.4|7083.8|7077.8|7083.8|7077.8|7072.4|7066.4|8
1645779130000|2022-02-25 08:52:10|7078.3|7072.3|7066.4|7060.4|7078.3|7072.3|7063.9|7057.9|24
1645779140000|2022-02-25 08:52:20|7074.3|7064.3|7075.8|7065.8|7076.3|7067.3|7073.3|7064.3|5
1645779150000|2022-02-25 08:52:30|7074.3|7068.3|7079.3|7069.3|7082.4|7069.4|7074.3|7065.8|19
1645779160000|2022-02-25 08:52:40|7076.3|7070.3|7074.3|7059.3|7076.3|7070.3|7069.9|7058.9|4
1645779170000|2022-02-25 08:52:50|7074.4|7059.4|7080.4|7070.4|7080.4|7070.4|7072.4|7059.4|12
1645779180000|2022-02-25 08:53:00|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|50
1645779190000|2022-02-25 08:53:10|7078.4|7072.4|7077.4|7071.4|7080.4|7072.4|7077.4|7064.9|4
1645779200000|2022-02-25 08:53:20|7079.9|7069.9|7078.4|7072.4|7079.9|7072.4|7078.4|7069.9|13
1645779210000|2022-02-25 08:53:30|7090.4|7080.4|7093.9|7078.9|7093.9|7081.4|7087.4|7078.9|8
1645779220000|2022-02-25 08:53:40|7091.8|7085.8|7098.8|7092.8|7098.8|7092.8|7090.3|7078.9|28
1645779230000|2022-02-25 08:53:50|7097.4|7091.4|7103.8|7097.8|7105.9|7099.9|7097.4|7091.4|30
1645779240000|2022-02-25 08:54:00|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|7103.8|7097.8|26
1645779250000|2022-02-25 08:54:10|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|3
1645779260000|2022-02-25 08:54:20|7112.8|7106.8|7116.8|7110.8|7116.8|7110.8|7112.3|7106.3|19
1645779270000|2022-02-25 08:54:30|7115.3|7109.3|7111.4|7105.4|7115.3|7109.3|7111.4|7105.4|27
1645779280000|2022-02-25 08:54:40|7107.8|7101.8|7106.8|7100.8|7107.8|7101.8|7106.8|7100.8|3
1645779290000|2022-02-25 08:54:50|7101.8|7095.8|7097.8|7091.8|7101.8|7095.8|7097.3|7091.3|9
1645779300000|2022-02-25 08:55:00|7104.3|7089.3|7098.8|7092.8|7104.3|7093.8|7098.8|7089.3|5
1645779310000|2022-02-25 08:55:10|7098.3|7092.3|7099.3|7093.3|7099.3|7093.3|7097.8|7091.8|3
1645779320000|2022-02-25 08:55:20|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|2
1645779340000|2022-02-25 08:55:40|7099.8|7093.8|7100.3|7094.3|7101.3|7095.3|7099.8|7093.8|2
1645779350000|2022-02-25 08:55:50|7100.8|7094.8|7100.3|7094.3|7100.8|7094.8|7100.3|7094.3|0
1645779380000|2022-02-25 08:56:20|7100.8|7094.8|7096.9|7090.9|7100.8|7094.8|7096.9|7090.9|4
1645779390000|2022-02-25 08:56:30|7097.8|7091.8|7099.8|7093.8|7099.8|7093.8|7097.8|7091.8|2
1645779430000|2022-02-25 08:57:10|||||||||2
1645779450000|2022-02-25 08:57:30|||||||||3
1645779480000|2022-02-25 08:58:00|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7098.8|7092.8|1
1645779490000|2022-02-25 08:58:10|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|1
1645779500000|2022-02-25 08:58:20|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|0
1645779520000|2022-02-25 08:58:40|7096.8|7090.8|7099.3|7093.3|7099.3|7093.3|7096.8|7090.8|1
1645779550000|2022-02-25 08:59:10|7099.4|7093.4|7099.3|7093.3|7099.4|7093.4|7099.3|7093.3|0
1645779560000|2022-02-25 08:59:20|7100.3|7094.3|7101.3|7095.3|7101.3|7095.3|7100.3|7094.3|3
1645779570000|2022-02-25 08:59:30|7101.8|7095.8|7100.8|7094.8|7101.8|7095.8|7100.8|7094.8|12
1645779580000|2022-02-25 08:59:40|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|7098.3|7092.3|1
1645779590000|2022-02-25 08:59:50|7098.3|7092.3|7092.8|7086.8|7098.3|7092.3|7091.8|7085.8|4
1645779600000|2022-02-25 09:00:00|7093.8|7087.8|7094.8|7088.8|7095.8|7089.8|7093.3|7087.3|6
1645779610000|2022-02-25 09:00:10|7095.3|7089.3|7096.8|7090.8|7097.3|7091.3|7095.3|7089.3|0
1645779620000|2022-02-25 09:00:20|7096.3|7090.3|7092.8|7086.8|7096.3|7090.3|7092.8|7086.8|1
1645779630000|2022-02-25 09:00:30|7092.3|7086.3|7089.3|7083.3|7092.3|7086.3|7087.8|7081.8|7
1645779640000|2022-02-25 09:00:40|7088.8|7082.8|7088.3|7073.3|7089.3|7083.3|7085.3|7073.3|1
1645779660000|2022-02-25 09:01:00|7086.8|7076.8|7092.3|7086.3|7092.3|7086.3|7083.8|7076.8|8
1645779670000|2022-02-25 09:01:10|7091.3|7085.3|7088.8|7082.8|7091.3|7085.3|7088.8|7082.8|4
1645779680000|2022-02-25 09:01:20|7089.3|7083.3|7088.8|7082.8|7089.3|7083.3|7088.8|7082.8|3
1645779690000|2022-02-25 09:01:30|7083.8|7077.8|7092.3|7086.3|7092.3|7086.3|7083.3|7077.3|8
1645779700000|2022-02-25 09:01:40|7092.8|7086.8|7093.3|7087.3|7093.3|7087.3|7092.8|7086.8|0
1645779710000|2022-02-25 09:01:50|7094.3|7088.3|7099.3|7093.3|7099.3|7093.3|7094.3|7088.3|1
1645779720000|2022-02-25 09:02:00|7092.8|7086.8|7089.8|7083.8|7092.8|7086.8|7089.3|7083.3|9
1645779730000|2022-02-25 09:02:10|7090.3|7084.3|7093.3|7087.3|7093.8|7087.8|7090.3|7084.3|10
1645779760000|2022-02-25 09:02:40|7089.8|7083.8|7090.8|7080.8|7091.3|7085.3|7089.8|7080.8|5
1645779770000|2022-02-25 09:02:50|7088.8|7082.8|7091.8|7081.8|7091.8|7083.3|7088.8|7081.8|0
1645779790000|2022-02-25 09:03:10|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1645779820000|2022-02-25 09:03:40|7088.8|7082.8|7086.8|7076.8|7088.8|7082.8|7086.8|7076.8|1
1645779830000|2022-02-25 09:03:50|7084.3|7078.3|7082.8|7072.8|7084.3|7078.3|7082.8|7072.8|1
1645779840000|2022-02-25 09:04:00|7083.3|7073.3|7082.8|7072.8|7083.3|7073.3|7082.8|7072.8|0
1645779850000|2022-02-25 09:04:10|7083.3|7073.3|7084.8|7078.8|7084.8|7078.8|7083.3|7073.3|2
1645779860000|2022-02-25 09:04:20|7084.3|7078.3|7084.3|7074.3|7084.3|7078.3|7084.3|7074.3|2
1645779910000|2022-02-25 09:05:10|7079.3|7069.3|7079.3|7069.3|7079.3|7069.3|7079.3|7069.3|2
1645779930000|2022-02-25 09:05:30|7075.8|7069.8|7079.8|7069.8|7079.8|7069.8|7075.8|7069.8|1
1645779940000|2022-02-25 09:05:40|7075.8|7065.8|7072.8|7062.8|7075.8|7065.8|7072.8|7062.8|5
1645779960000|2022-02-25 09:06:00|7070.3|7064.3|7071.3|7065.3|7078.3|7065.3|7070.3|7062.3|4
1645779990000|2022-02-25 09:06:30|7073.8|7063.8|7073.8|7063.8|7073.8|7063.8|7073.8|7063.8|0
1645780000000|2022-02-25 09:06:40|7072.3|7066.3|7075.8|7065.8|7075.8|7066.3|7072.3|7065.8|0
1645780010000|2022-02-25 09:06:50|7074.3|7068.3|7074.3|7068.3|7074.3|7068.3|7074.3|7068.3|0
1645780040000|2022-02-25 09:07:20|7074.8|7068.8|7075.8|7069.8|7075.8|7069.8|7074.8|7068.8|1
1645780050000|2022-02-25 09:07:30|7075.3|7069.3|7072.3|7066.3|7075.3|7069.3|7072.3|7066.3|3
1645780060000|2022-02-25 09:07:40|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|0
1645780070000|2022-02-25 09:07:50|7072.8|7062.8|7069.8|7063.8|7072.8|7065.8|7069.8|7062.8|3
1645780080000|2022-02-25 09:08:00|7069.3|7063.3|7069.8|7063.8|7069.8|7063.8|7068.8|7062.8|0
1645780090000|2022-02-25 09:08:10|7070.8|7064.8|7071.3|7065.3|7074.3|7065.3|7070.8|7063.8|2
1645780100000|2022-02-25 09:08:20|7070.8|7064.8|7070.8|7064.8|7074.3|7064.8|7070.8|7063.8|0
1645780110000|2022-02-25 09:08:30|7067.8|7061.8|7061.8|7055.8|7067.8|7061.8|7059.3|7052.8|16
1645780120000|2022-02-25 09:08:40|7062.3|7056.3|7065.3|7059.3|7067.8|7060.8|7062.3|7056.3|4
1645780130000|2022-02-25 09:08:50|7066.8|7056.8|7068.3|7053.3|7068.3|7056.8|7066.8|7053.3|0
1645780140000|2022-02-25 09:09:00|7066.3|7056.3|7067.3|7061.3|7068.3|7062.3|7061.8|7055.8|6
1645780150000|2022-02-25 09:09:10|7065.8|7059.8|7066.8|7060.8|7066.8|7060.8|7065.3|7059.3|1
1645780160000|2022-02-25 09:09:20|7065.8|7059.8|7066.8|7060.8|7066.8|7060.8|7064.3|7058.3|1
1645780170000|2022-02-25 09:09:30|7068.8|7062.8|7074.3|7068.3|7074.8|7068.8|7068.8|7062.8|2
1645780180000|2022-02-25 09:09:40|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|2
1645780190000|2022-02-25 09:09:50|7073.3|7067.3|7073.3|7067.3|7075.3|7069.3|7073.3|7067.3|6
1645780200000|2022-02-25 09:10:00|7073.8|7063.8|7071.8|7061.8|7073.8|7065.3|7071.3|7061.8|4
1645780220000|2022-02-25 09:10:20|7072.3|7062.3|7071.8|7061.8|7072.3|7062.3|7071.8|7061.8|0
1645780230000|2022-02-25 09:10:30|7070.3|7064.3|7074.3|7068.3|7074.3|7068.3|7070.3|7064.3|1
1645780240000|2022-02-25 09:10:40|7074.8|7068.8|7079.3|7073.3|7079.3|7073.3|7074.8|7068.8|1
1645780250000|2022-02-25 09:10:50|7079.8|7073.8|7083.8|7077.8|7083.8|7077.8|7079.8|7073.8|1
1645780260000|2022-02-25 09:11:00|7083.3|7077.3|7085.8|7079.8|7085.8|7079.8|7083.3|7077.3|5
1645780270000|2022-02-25 09:11:10|7083.8|7077.8|7084.8|7078.8|7084.8|7078.8|7083.8|7077.8|2
1645780280000|2022-02-25 09:11:20|7085.3|7079.3|7086.3|7080.3|7086.3|7080.3|7085.3|7079.3|0
1645780290000|2022-02-25 09:11:30|7084.8|7074.8|7085.3|7075.3|7085.3|7075.3|7084.8|7074.8|3
1645780300000|2022-02-25 09:11:40|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|0
1645780310000|2022-02-25 09:11:50|7086.3|7080.3|7087.8|7081.8|7090.3|7084.3|7086.3|7080.3|9
1645780320000|2022-02-25 09:12:00|7089.3|7083.3|7088.8|7082.8|7089.3|7083.3|7088.8|7082.8|36
1645780330000|2022-02-25 09:12:10|7088.3|7082.3|7090.8|7084.8|7090.8|7084.8|7088.3|7082.3|0
1645780340000|2022-02-25 09:12:20|7091.3|7085.3|7088.3|7082.3|7091.3|7085.3|7087.8|7080.8|8
1645780350000|2022-02-25 09:12:30|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|0
1645780360000|2022-02-25 09:12:40|7088.3|7082.3|7090.8|7084.8|7090.8|7084.8|7088.3|7082.3|3
1645780370000|2022-02-25 09:12:50|7090.3|7084.3|7087.8|7081.8|7090.3|7084.3|7086.8|7080.8|3
1645780380000|2022-02-25 09:13:00|7085.8|7079.8|7092.3|7086.3|7093.3|7087.3|7085.8|7079.8|51
1645780390000|2022-02-25 09:13:10|||||||||1
1645780410000|2022-02-25 09:13:30|7092.8|7086.8|7094.3|7088.3|7094.3|7088.3|7092.8|7086.8|1
1645780420000|2022-02-25 09:13:40|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|0
1645780430000|2022-02-25 09:13:50|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|6
1645780440000|2022-02-25 09:14:00|7100.3|7094.3|7099.3|7093.3|7100.3|7094.3|7099.3|7093.3|9
1645780450000|2022-02-25 09:14:10|7099.8|7093.8|7100.8|7094.8|7100.8|7094.8|7099.8|7093.8|2
1645780460000|2022-02-25 09:14:20|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|0
1645780470000|2022-02-25 09:14:30|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.3|7094.3|2
1645780480000|2022-02-25 09:14:40|7099.8|7093.8|7100.8|7094.8|7100.8|7094.8|7099.8|7093.8|1
1645780500000|2022-02-25 09:15:00|7101.3|7095.3|7101.3|7095.3|7101.8|7095.8|7101.3|7095.3|8
1645780510000|2022-02-25 09:15:10|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|0
1645780520000|2022-02-25 09:15:20|7100.3|7094.3|7090.8|7084.8|7100.3|7094.3|7090.8|7084.8|83
1645780530000|2022-02-25 09:15:30|7089.3|7083.3|7089.3|7083.3|7090.3|7084.3|7089.3|7083.3|2
1645780560000|2022-02-25 09:16:00|7088.3|7082.3|7086.3|7080.3|7088.3|7082.3|7086.3|7080.3|2
1645780570000|2022-02-25 09:16:10|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|1
1645780580000|2022-02-25 09:16:20|7086.3|7080.3|7083.8|7077.8|7087.3|7081.3|7083.8|7077.8|4
1645780590000|2022-02-25 09:16:30|7082.3|7076.3|7084.8|7074.8|7084.8|7076.3|7080.3|7074.3|5
1645780600000|2022-02-25 09:16:40|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|15
1645780610000|2022-02-25 09:16:50|7081.3|7075.3|7081.8|7075.8|7081.8|7075.8|7081.3|7075.3|0
1645780620000|2022-02-25 09:17:00|7081.3|7075.3|7079.3|7073.3|7081.8|7075.8|7079.3|7073.3|0
1645780630000|2022-02-25 09:17:10|7079.8|7073.8|7080.8|7070.8|7080.8|7073.8|7079.3|7070.8|0
1645780640000|2022-02-25 09:17:20|7080.3|7074.3|7082.3|7076.3|7082.3|7076.3|7080.3|7074.3|0
1645780650000|2022-02-25 09:17:30|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|1
1645780670000|2022-02-25 09:17:50|7079.8|7073.8|7080.8|7074.8|7080.8|7074.8|7079.8|7073.8|1
1645780680000|2022-02-25 09:18:00|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|1
1645780690000|2022-02-25 09:18:10|7086.3|7080.3|7086.8|7080.8|7087.8|7080.8|7086.3|7077.8|0
1645780710000|2022-02-25 09:18:30|7086.3|7080.3|7084.3|7074.3|7086.3|7080.3|7083.3|7074.3|2
1645780720000|2022-02-25 09:18:40|7084.8|7074.8|7084.3|7074.3|7084.8|7074.8|7084.3|7074.3|0
1645780730000|2022-02-25 09:18:50|7084.8|7074.8|7084.3|7078.3|7084.8|7078.8|7083.3|7074.8|0
1645780740000|2022-02-25 09:19:00|7083.8|7077.8|7084.3|7078.3|7087.8|7080.8|7083.8|7076.8|0
1645780750000|2022-02-25 09:19:10|7083.3|7077.3|7084.8|7074.8|7084.8|7077.3|7083.3|7074.8|0
1645780760000|2022-02-25 09:19:20|7079.9|7073.9|7083.3|7077.3|7083.3|7077.3|7079.9|7073.9|2
1645780770000|2022-02-25 09:19:30|7079.3|7073.3|7079.8|7073.8|7079.8|7073.8|7079.3|7073.3|3
1645780780000|2022-02-25 09:19:40|7079.3|7073.3|7079.3|7069.3|7080.8|7073.8|7078.3|7069.3|0
1645780810000|2022-02-25 09:20:10|7076.3|7070.3|7079.3|7064.3|7079.3|7070.3|7070.3|7063.3|3
1645780820000|2022-02-25 09:20:20|||||||||1
1645780830000|2022-02-25 09:20:30|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|1
1645780840000|2022-02-25 09:20:40|7078.3|7063.3|7067.8|7061.8|7078.3|7064.4|7067.8|7061.8|0
1645780850000|2022-02-25 09:20:50|7067.3|7061.3|7068.8|7058.8|7068.8|7061.3|7067.3|7058.3|0
1645780860000|2022-02-25 09:21:00|7067.3|7061.3|7066.3|7051.3|7068.3|7061.3|7064.3|7051.3|4
1645780880000|2022-02-25 09:21:20|7065.8|7050.8|7066.3|7051.3|7066.3|7051.3|7065.8|7050.8|6
1645780890000|2022-02-25 09:21:30|7064.3|7054.3|7064.3|7054.3|7064.3|7054.3|7064.3|7054.3|0
1645780900000|2022-02-25 09:21:40|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7065.8|7050.8|3
1645780930000|2022-02-25 09:22:10|7063.8|7053.8|7063.3|7053.3|7063.8|7055.3|7056.3|7048.8|5
1645780940000|2022-02-25 09:22:20|7059.3|7053.8|7061.8|7055.8|7063.8|7056.3|7059.3|7053.8|5
1645780950000|2022-02-25 09:22:30|7062.8|7052.8|7035.8|7025.8|7062.8|7054.3|7030.4|7024.4|36
1645780960000|2022-02-25 09:22:40|7032.8|7026.8|7036.8|7030.8|7036.8|7030.8|7031.8|7025.8|13
1645780970000|2022-02-25 09:22:50|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|2
1645780980000|2022-02-25 09:23:00|7035.3|7025.3|7035.3|7025.3|7035.3|7025.3|7035.3|7025.3|1
1645780990000|2022-02-25 09:23:10|7032.3|7026.3|7030.3|7024.3|7032.8|7026.8|7029.8|7023.8|4
1645781000000|2022-02-25 09:23:20|7030.4|7024.4|7036.3|7030.3|7036.3|7030.3|7029.4|7023.4|14
1645781010000|2022-02-25 09:23:30|7036.8|7030.8|7038.3|7032.3|7041.3|7035.3|7036.3|7027.8|80
1645781020000|2022-02-25 09:23:40|7039.8|7033.8|7039.8|7033.8|7040.8|7034.8|7038.8|7032.8|15
1645781030000|2022-02-25 09:23:50|7039.3|7033.3|7035.8|7025.8|7040.3|7034.3|7034.3|7025.8|5
1645781040000|2022-02-25 09:24:00|7034.3|7028.3|7034.8|7028.8|7034.8|7028.8|7034.3|7028.3|0
1645781050000|2022-02-25 09:24:10|7036.3|7030.3|7033.8|7027.8|7036.3|7030.3|7032.8|7026.8|8
1645781060000|2022-02-25 09:24:20||7023.8||7023.8||7023.8||7023.8|4
1645781080000|2022-02-25 09:24:40|7031.3|7025.3|7034.3|7024.3|7034.3|7025.8|7030.3|7024.3|8
1645781090000|2022-02-25 09:24:50|||||||||1
1645781100000|2022-02-25 09:25:00|7036.3|7028.3|7035.8|7029.8|7036.3|7030.3|7035.8|7028.3|1
1645781110000|2022-02-25 09:25:10|7036.3|7030.3|7035.8|7029.8|7036.3|7030.3|7035.8|7029.8|3
1645781120000|2022-02-25 09:25:20|7035.3|7029.3|7037.3|7031.3|7037.3|7031.3|7035.3|7029.3|1
1645781140000|2022-02-25 09:25:40|7038.3|7032.3|7037.3|7031.3|7039.8|7033.8|7037.3|7031.3|3
1645781150000|2022-02-25 09:25:50|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|0
1645781160000|2022-02-25 09:26:00|7040.8|7030.8|7040.3|7034.3|7041.3|7035.3|7038.8|7030.8|2
1645781170000|2022-02-25 09:26:10|7040.8|7034.8|7041.3|7035.3|7041.3|7035.3|7040.8|7034.8|0
1645781180000|2022-02-25 09:26:20|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|26
1645781190000|2022-02-25 09:26:30|7040.3|7034.3|7033.3|7027.3|7040.3|7034.3|7033.3|7027.3|9
1645781220000|2022-02-25 09:27:00|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|7027.3|7021.3|17
1645781230000|2022-02-25 09:27:10|7030.8|7024.8|7031.8|7025.8|7031.8|7025.8|7030.8|7024.8|4
1645781240000|2022-02-25 09:27:20|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|3
1645781250000|2022-02-25 09:27:30|||||||||1
1645781260000|2022-02-25 09:27:40|||||||||3
1645781290000|2022-02-25 09:28:10|||||||||1
1645781300000|2022-02-25 09:28:20|7028.3|7022.3|7019.8|7013.8|7028.3|7022.3|7019.8|7013.8|8
1645781310000|2022-02-25 09:28:30|7020.3|7014.3|7016.8|7010.8|7020.3|7014.3|7016.8|7010.8|1
1645781320000|2022-02-25 09:28:40|7017.3|7011.3|7018.3|7012.3|7018.3|7012.3|7017.3|7011.3|2
1645781340000|2022-02-25 09:29:00|7017.8|7011.8|7017.8|7007.8|7017.8|7011.8|7017.3|7007.8|2
1645781350000|2022-02-25 09:29:10|7011.8|7005.8|7009.3|7003.3|7011.8|7005.8|7008.3|7000.8|12
1645781360000|2022-02-25 09:29:20|||||||||1
1645781390000|2022-02-25 09:29:50|7011.8|7001.8|7011.8|7001.8|7011.8|7003.3|7009.3|7001.8|3
1645781400000|2022-02-25 09:30:00|7016.3|7010.3|7018.8|7008.8|7018.8|7010.3|7016.3|7008.8|6
1645781410000|2022-02-25 09:30:10|7016.3|7010.3|7016.3|7010.3|7016.3|7010.3|7016.3|7010.3|0
1645781440000|2022-02-25 09:30:40|7020.8|7014.8|7026.3|7020.3|7026.3|7020.3|7020.8|7014.8|22
1645781450000|2022-02-25 09:30:50|7026.8|7020.8|7026.3|7020.3|7026.8|7020.8|7026.3|7020.3|15
1645781460000|2022-02-25 09:31:00|7027.8|7021.8|7040.8|7034.8|7040.8|7034.8|7027.8|7021.8|56
1645781470000|2022-02-25 09:31:10|7041.3|7035.3|7036.8|7030.8|7041.3|7035.3|7036.8|7030.8|119
1645781480000|2022-02-25 09:31:20|7042.8|7032.8|7041.3|7035.3|7042.8|7035.3|7035.8|7029.8|56
1645781500000|2022-02-25 09:31:40|7041.8|7035.8|7045.8|7039.8|7045.8|7039.8|7041.8|7035.8|1
1645781510000|2022-02-25 09:31:50|7047.8|7041.8|7049.3|7043.3|7049.8|7043.8|7047.8|7041.8|3
1645781520000|2022-02-25 09:32:00|7049.8|7043.8|7052.8|7046.8|7052.8|7046.8|7049.3|7043.3|2
1645781540000|2022-02-25 09:32:20|7056.3|7046.3|7056.3|7046.3|7056.3|7046.3|7056.3|7046.3|3
1645781560000|2022-02-25 09:32:40|||||||||3
1645781570000|2022-02-25 09:32:50|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|3
1645781580000|2022-02-25 09:33:00|7056.3|7046.3|7054.3|7048.3|7056.3|7048.8|7054.3|7046.3|1
1645781590000|2022-02-25 09:33:10|7050.4|7044.4|7040.3|7034.3|7050.4|7044.4|7040.3|7034.3|8
1645781600000|2022-02-25 09:33:20|7038.8|7032.8|7034.8|7028.8|7038.8|7032.8|7034.8|7028.8|2
1645781610000|2022-02-25 09:33:30|7034.3|7028.3|7033.8|7023.8|7034.3|7028.3|7033.8|7023.8|3
1645781660000|2022-02-25 09:34:20|||||||||1
1645781690000|2022-02-25 09:34:50|7030.3|7024.3|7029.3|7023.3|7030.3|7024.3|7029.3|7023.3|0
1645781700000|2022-02-25 09:35:00|7029.8|7023.8|7028.8|7022.8|7029.8|7023.8|7028.8|7022.8|2
1645781720000|2022-02-25 09:35:20|7028.3|7022.3|7026.3|7020.3|7028.3|7022.3|7026.3|7020.3|1
1645781750000|2022-02-25 09:35:50|7026.8|7020.8|7028.3|7022.3|7028.3|7022.3|7026.8|7020.8|2
1645781760000|2022-02-25 09:36:00|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|0
1645781820000|2022-02-25 09:37:00|7030.3|7024.3|7039.3|7033.3|7039.3|7033.3|7030.3|7024.3|3
1645781830000|2022-02-25 09:37:10|7037.3|7031.3|7039.3|7033.3|7039.3|7033.3|7037.3|7031.3|1
1645781840000|2022-02-25 09:37:20|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|2
1645781880000|2022-02-25 09:38:00|7044.8|7038.8|7045.3|7039.3|7045.3|7039.3|7044.8|7038.8|0
1645781890000|2022-02-25 09:38:10|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|0
1645781910000|2022-02-25 09:38:30|7044.3|7038.3|7037.8|7031.8|7044.3|7038.3|7037.8|7031.8|4
1645781920000|2022-02-25 09:38:40|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1645781930000|2022-02-25 09:38:50|7037.8|7031.8|7038.3|7032.3|7038.3|7032.3|7037.8|7031.8|0
1645781940000|2022-02-25 09:39:00|7040.3|7034.3|7042.3|7036.3|7042.3|7036.3|7040.3|7034.3|1
1645781970000|2022-02-25 09:39:30|7042.8|7036.8|7042.8|7036.8|7043.3|7037.3|7042.8|7036.8|0
1645781980000|2022-02-25 09:39:40|7043.3|7037.3|7043.8|7037.8|7043.8|7037.8|7043.3|7037.3|0
1645781990000|2022-02-25 09:39:50|7043.3|7037.3|7042.3|7036.3|7043.3|7037.3|7042.3|7036.3|2
1645782000000|2022-02-25 09:40:00|7039.3|7033.3|7039.3|7033.3|7039.3|7033.3|7039.3|7033.3|2
1645782020000|2022-02-25 09:40:20|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|0
1645782030000|2022-02-25 09:40:30|7042.3|7032.8|7042.8|7032.8|7042.8|7032.8|7042.3|7032.8|4
1645782110000|2022-02-25 09:41:50|7043.3|7033.3|7046.3|7031.3|7046.3|7033.3|7043.3|7031.3|1
1645782140000|2022-02-25 09:42:20|||||||||2
1645782190000|2022-02-25 09:43:10|7044.8|7034.8|7044.8|7034.8|7044.8|7034.8|7044.8|7034.8|0
1645782200000|2022-02-25 09:43:20|7043.8|7037.8|7044.3|7038.3|7044.3|7038.3|7043.8|7037.8|2
1645782210000|2022-02-25 09:43:30|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|5
1645782220000|2022-02-25 09:43:40|||||||||1
1645782240000|2022-02-25 09:44:00|7044.3|7038.3|7045.3|7039.3|7045.3|7039.3|7044.3|7038.3|12
1645782250000|2022-02-25 09:44:10|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|0
1645782300000|2022-02-25 09:45:00|7046.3|7040.3|7045.3|7039.3|7046.3|7040.3|7044.8|7038.8|3
1645782310000|2022-02-25 09:45:10|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|0
1645782330000|2022-02-25 09:45:30|7047.3|7041.3|7046.8|7040.8|7047.3|7041.3|7046.8|7040.8|2
1645782340000|2022-02-25 09:45:40|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|0
1645782350000|2022-02-25 09:45:50|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|2
1645782390000|2022-02-25 09:46:30|7048.8|7042.8|7049.3|7043.3|7049.3|7043.3|7048.8|7042.8|4
1645782400000|2022-02-25 09:46:40|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|0
1645782420000|2022-02-25 09:47:00|7050.3|7044.3|7049.8|7043.8|7050.3|7044.3|7049.8|7043.8|9
1645782430000|2022-02-25 09:47:10|7050.3|7044.3|7055.8|7049.8|7055.8|7049.8|7050.3|7044.3|20
1645782440000|2022-02-25 09:47:20|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|2
1645782460000|2022-02-25 09:47:40|7055.8|7049.8|7056.3|7050.3|7056.3|7050.3|7055.8|7049.8|0
1645782470000|2022-02-25 09:47:50|7058.8|7052.8|7058.8|7052.8|7058.8|7052.8|7058.8|7052.8|4
1645782480000|2022-02-25 09:48:00|7059.3|7053.3|7061.8|7055.8|7061.8|7055.8|7059.3|7053.3|11
1645782490000|2022-02-25 09:48:10|7061.3|7055.3|7061.3|7055.3|7061.8|7055.8|7061.3|7055.3|1
1645782500000|2022-02-25 09:48:20|7061.8|7055.8|7060.3|7054.3|7061.8|7055.8|7060.3|7054.3|6
1645782510000|2022-02-25 09:48:30|7059.8|7053.8|7059.8|7053.8|7059.8|7053.8|7059.8|7053.8|89
1645782520000|2022-02-25 09:48:40|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|28
1645782530000|2022-02-25 09:48:50|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|5
1645782540000|2022-02-25 09:49:00|7058.8|7052.8|7058.8|7052.8|7058.8|7052.8|7058.8|7052.8|5
1645782550000|2022-02-25 09:49:10|7059.3|7053.3|7058.8|7052.8|7059.3|7053.3|7058.8|7052.8|1
1645782560000|2022-02-25 09:49:20|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|0
1645782570000|2022-02-25 09:49:30|7057.8|7051.8|7055.3|7049.3|7057.8|7051.8|7055.3|7049.3|1
1645782590000|2022-02-25 09:49:50|||||||||1
1645782600000|2022-02-25 09:50:00|7054.3|7048.3|7053.8|7047.8|7054.3|7048.3|7053.8|7047.8|0
1645782610000|2022-02-25 09:50:10|7054.8|7048.8|7053.8|7047.8|7054.8|7048.8|7053.8|7047.8|3
1645782620000|2022-02-25 09:50:20|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|0
1645782630000|2022-02-25 09:50:30|7053.8|7047.8|7052.3|7046.3|7053.8|7047.8|7051.8|7045.8|1
1645782640000|2022-02-25 09:50:40|7051.8|7045.8|7050.3|7044.3|7051.8|7045.8|7050.3|7044.3|0
1645782660000|2022-02-25 09:51:00|7052.3|7046.3|7050.3|7044.3|7052.3|7046.3|7050.3|7044.3|7
1645782670000|2022-02-25 09:51:10|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|0
1645782680000|2022-02-25 09:51:20|||||||||5
1645782700000|2022-02-25 09:51:40|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|0
1645782710000|2022-02-25 09:51:50|7050.8|7040.8|7045.8|7039.8|7050.8|7042.3|7045.8|7039.8|10
1645782720000|2022-02-25 09:52:00|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|7047.8|7041.8|12
1645782730000|2022-02-25 09:52:10|7047.3|7041.3|7047.3|7041.3|7047.8|7041.8|7047.3|7041.3|2
1645782740000|2022-02-25 09:52:20|7048.3|7042.3|7048.8|7042.8|7048.8|7042.8|7048.3|7042.3|0
1645782760000|2022-02-25 09:52:40|7049.3|7043.3|7051.3|7045.3|7051.3|7045.3|7049.3|7043.3|4
1645782770000|2022-02-25 09:52:50|7052.8|7046.8|7056.3|7050.3|7056.3|7050.3|7052.8|7046.8|6
1645782780000|2022-02-25 09:53:00|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|1
1645782790000|2022-02-25 09:53:10|7056.3|7050.3|7053.8|7047.8|7056.3|7050.3|7053.8|7047.8|2
1645782800000|2022-02-25 09:53:20|7052.3|7046.3|7052.8|7046.8|7052.8|7046.8|7052.3|7046.3|3
1645782820000|2022-02-25 09:53:40|7053.8|7047.8|7055.8|7049.8|7055.8|7049.8|7053.8|7047.8|0
1645782830000|2022-02-25 09:53:50|7056.3|7050.3|7057.3|7051.3|7057.3|7051.3|7056.3|7050.3|0
1645782840000|2022-02-25 09:54:00|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|0
1645782850000|2022-02-25 09:54:10|7056.8|7050.8|7054.3|7048.3|7056.8|7050.8|7054.3|7048.3|8
1645782860000|2022-02-25 09:54:20|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|0
1645782890000|2022-02-25 09:54:50|7053.8|7047.8|7052.8|7046.8|7053.8|7047.8|7052.8|7046.8|2
1645782910000|2022-02-25 09:55:10|7052.3|7046.3|7051.8|7045.8|7052.3|7046.3|7051.8|7045.8|0
1645782920000|2022-02-25 09:55:20|7052.3|7046.3|7051.8|7045.8|7052.3|7046.3|7051.8|7045.8|0
1645782930000|2022-02-25 09:55:30|7052.3|7046.3|7051.8|7045.8|7052.3|7046.3|7051.8|7045.8|0
1645782940000|2022-02-25 09:55:40|7052.3|7046.3|7051.3|7045.3|7052.3|7046.3|7051.3|7045.3|0
1645782960000|2022-02-25 09:56:00|7053.8|7043.8|7058.3|7043.3|7058.3|7044.3|7053.8|7042.8|5
1645782970000|2022-02-25 09:56:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|2
1645782990000|2022-02-25 09:56:30|7058.3|7043.3|7060.8|7054.8|7060.8|7054.8|7058.3|7043.3|2
1645783000000|2022-02-25 09:56:40|7060.3|7054.3|7060.8|7054.8|7060.8|7054.8|7060.3|7054.3|4
1645783050000|2022-02-25 09:57:30|7059.8|7053.8|7060.8|7054.8|7060.8|7054.8|7059.3|7053.3|9
1645783060000|2022-02-25 09:57:40|7060.3|7054.3|7059.8|7053.8|7060.3|7054.3|7059.8|7053.8|0
1645783070000|2022-02-25 09:57:50|7059.3|7053.3|7058.3|7052.3|7059.3|7053.3|7058.3|7052.3|0
1645783090000|2022-02-25 09:58:10|7055.8|7049.8|7055.3|7049.3|7055.8|7049.8|7055.3|7049.3|1
1645783100000|2022-02-25 09:58:20|7054.8|7048.8|7053.3|7047.3|7054.8|7048.8|7053.3|7047.3|1
1645783110000|2022-02-25 09:58:30|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|0
1645783120000|2022-02-25 09:58:40|7051.3|7045.3|7053.3|7047.3|7053.3|7047.3|7051.3|7045.3|1
1645783130000|2022-02-25 09:58:50|7054.3|7048.3|7053.8|7047.8|7054.3|7048.3|7053.8|7047.8|3
1645783150000|2022-02-25 09:59:10|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|1
1645783170000|2022-02-25 09:59:30|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|3
1645783180000|2022-02-25 09:59:40|7056.8|7050.8|7054.8|7048.8|7060.3|7054.3|7054.8|7048.8|11
1645783190000|2022-02-25 09:59:50|7054.3|7048.3|7053.3|7047.3|7054.8|7048.8|7053.3|7047.3|3
1645783200000|2022-02-25 10:00:00|7053.8|7047.8|7054.8|7048.8|7055.8|7049.8|7053.8|7047.8|15
1645783210000|2022-02-25 10:00:10|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|0
1645783220000|2022-02-25 10:00:20|7053.8|7047.8|7052.8|7046.8|7053.8|7047.8|7052.8|7046.8|11
1645783230000|2022-02-25 10:00:30|||||||||11
1645783250000|2022-02-25 10:00:50|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|5
1645783260000|2022-02-25 10:01:00|7047.8|7041.8|7047.8|7041.8|7048.3|7042.3|7047.8|7041.8|0
1645783270000|2022-02-25 10:01:10|7047.3|7041.3|7040.3|7034.3|7047.3|7041.3|7040.3|7034.3|7
1645783280000|2022-02-25 10:01:20|7039.8|7033.8|7041.3|7035.3|7042.8|7036.8|7039.8|7033.8|2
1645783290000|2022-02-25 10:01:30|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|0
1645783300000|2022-02-25 10:01:40|7041.3|7035.3|7041.3|7035.3|7041.3|7035.3|7041.3|7035.3|2
1645783310000|2022-02-25 10:01:50|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|3
1645783320000|2022-02-25 10:02:00|7045.8|7039.8|7046.3|7040.3|7046.3|7040.3|7045.8|7039.8|0
1645783330000|2022-02-25 10:02:10|7047.8|7041.8|7051.8|7045.8|7051.8|7045.8|7047.8|7041.8|1
1645783350000|2022-02-25 10:02:30|7053.8|7047.8|7056.3|7050.3|7056.3|7050.3|7053.8|7047.8|5
1645783370000|2022-02-25 10:02:50|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|1
1645783380000|2022-02-25 10:03:00|7054.3|7048.3|7056.3|7050.3|7056.3|7050.3|7053.8|7047.8|1
1645783390000|2022-02-25 10:03:10|7055.8|7049.8|7055.3|7049.3|7055.8|7049.8|7055.3|7049.3|0
1645783400000|2022-02-25 10:03:20|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|1
1645783410000|2022-02-25 10:03:30|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|11
1645783420000|2022-02-25 10:03:40|7054.3|7048.3|7053.8|7047.8|7054.3|7048.3|7053.8|7047.8|15
1645783430000|2022-02-25 10:03:50|7054.3|7048.3|7053.8|7047.8|7054.3|7048.3|7053.8|7047.8|5
1645783440000|2022-02-25 10:04:00|7051.8|7045.8|7051.8|7045.8|7052.8|7046.8|7051.8|7045.8|4
1645783450000|2022-02-25 10:04:10|7051.3|7045.3|7050.8|7044.8|7051.3|7045.3|7050.8|7044.8|0
1645783460000|2022-02-25 10:04:20|7051.3|7045.3|7050.8|7044.8|7051.3|7045.3|7050.8|7044.8|9
1645783470000|2022-02-25 10:04:30|||||||||8
1645783480000|2022-02-25 10:04:40|7052.3|7046.3|7052.3|7046.3|7052.8|7046.8|7052.3|7046.3|14
1645783490000|2022-02-25 10:04:50|7051.8|7045.8|7052.8|7046.8|7052.8|7046.8|7051.8|7045.8|4
1645783500000|2022-02-25 10:05:00|7052.3|7046.3|7051.3|7045.3|7052.3|7046.3|7051.3|7045.3|3
1645783510000|2022-02-25 10:05:10|7050.3|7044.3|7044.8|7038.8|7050.3|7044.3|7040.8|7034.8|14
1645783520000|2022-02-25 10:05:20|7045.8|7039.8|7045.3|7039.3|7045.8|7039.8|7045.3|7039.3|0
1645783530000|2022-02-25 10:05:30|7044.8|7038.8|7043.3|7037.3|7044.8|7038.8|7043.3|7037.3|0
1645783540000|2022-02-25 10:05:40|7043.8|7037.8|7044.8|7038.8|7044.8|7038.8|7043.8|7037.8|0
1645783550000|2022-02-25 10:05:50|7045.8|7039.8|7046.3|7040.3|7046.3|7040.3|7045.3|7039.3|3
1645783560000|2022-02-25 10:06:00|7046.8|7040.8|7047.8|7041.8|7049.3|7043.3|7046.8|7040.8|2
1645783570000|2022-02-25 10:06:10|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|1
1645783580000|2022-02-25 10:06:20|7047.3|7041.3|7048.3|7042.3|7048.3|7042.3|7045.8|7039.8|3
1645783590000|2022-02-25 10:06:30|7047.3|7041.3|7046.8|7040.8|7047.8|7041.8|7045.8|7039.8|1
1645783600000|2022-02-25 10:06:40|7046.3|7040.3|7046.8|7040.8|7047.3|7041.3|7046.3|7040.3|0
1645783610000|2022-02-25 10:06:50|7046.3|7040.3|7047.3|7041.3|7047.3|7041.3|7046.3|7040.3|0
1645783620000|2022-02-25 10:07:00|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|0
1645783630000|2022-02-25 10:07:10|7049.8|7043.8|7051.3|7045.3|7051.3|7045.3|7049.8|7043.8|3
1645783640000|2022-02-25 10:07:20|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|0
1645783650000|2022-02-25 10:07:30|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|0
1645783660000|2022-02-25 10:07:40|7052.8|7046.8|7056.3|7050.3|7056.3|7050.3|7052.8|7046.8|4
1645783670000|2022-02-25 10:07:50|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|0
1645783680000|2022-02-25 10:08:00|7056.3|7050.3|7058.3|7052.3|7058.3|7052.3|7055.8|7049.8|3
1645783690000|2022-02-25 10:08:10|7058.8|7052.8|7058.8|7052.8|7058.8|7052.8|7058.8|7052.8|0
1645783700000|2022-02-25 10:08:20|7059.3|7053.3|7058.8|7052.8|7059.3|7053.3|7058.8|7052.8|0
1645783710000|2022-02-25 10:08:30|7059.3|7053.3|7059.8|7053.8|7060.8|7054.8|7059.3|7053.3|18
1645783720000|2022-02-25 10:08:40|7061.8|7055.8|7058.3|7052.3|7061.8|7055.8|7058.3|7052.3|11
1645783740000|2022-02-25 10:09:00|7057.3|7051.3|7056.8|7050.8|7057.3|7051.3|7056.8|7050.8|25
1645783760000|2022-02-25 10:09:20|7057.3|7051.3|7058.8|7052.8|7058.8|7052.8|7056.8|7050.8|2
1645783790000|2022-02-25 10:09:50|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|0
1645783800000|2022-02-25 10:10:00|7058.3|7052.3|7057.3|7051.3|7058.3|7052.3|7057.3|7051.3|0
1645783810000|2022-02-25 10:10:10|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|0
1645783820000|2022-02-25 10:10:20|7057.3|7051.3|7056.3|7050.3|7057.3|7051.3|7056.3|7050.3|0
1645783830000|2022-02-25 10:10:30|7053.8|7047.8|7052.3|7046.3|7053.8|7047.8|7050.8|7044.8|16
1645783840000|2022-02-25 10:10:40|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|0
1645783850000|2022-02-25 10:10:50|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|0
1645783870000|2022-02-25 10:11:10|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1645783880000|2022-02-25 10:11:20|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|1
1645783890000|2022-02-25 10:11:30|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|0
1645783900000|2022-02-25 10:11:40|7047.3|7041.3|7050.8|7044.8|7050.8|7044.8|7046.3|7040.3|3
1645783910000|2022-02-25 10:11:50|7052.8|7046.8|7050.8|7044.8|7052.8|7046.8|7050.8|7044.8|1
1645783930000|2022-02-25 10:12:10|7051.3|7045.3|7054.3|7048.3|7054.3|7048.3|7051.3|7045.3|0
1645783940000|2022-02-25 10:12:20|7055.3|7049.3|7054.8|7048.8|7055.3|7049.3|7054.8|7048.8|0
1645783960000|2022-02-25 10:12:40|7055.3|7049.3|7055.3|7049.3|7055.8|7049.8|7055.3|7049.3|0
1645783970000|2022-02-25 10:12:50|7054.8|7048.8|7050.3|7044.3|7054.8|7048.8|7050.3|7044.3|0
1645783990000|2022-02-25 10:13:10|7050.8|7044.8|7049.8|7043.8|7050.8|7044.8|7049.8|7043.8|0
1645784000000|2022-02-25 10:13:20|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|7049.8|7043.8|0
1645784010000|2022-02-25 10:13:30|7048.3|7042.3|7046.8|7040.8|7048.3|7042.3|7046.8|7040.8|3
1645784020000|2022-02-25 10:13:40|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|7047.3|7041.3|1
1645784030000|2022-02-25 10:13:50|7044.8|7038.8|7045.3|7039.3|7045.3|7039.3|7044.8|7038.8|12
1645784040000|2022-02-25 10:14:00|7046.3|7040.3|7045.3|7039.3|7046.3|7040.3|7045.3|7039.3|4
1645784050000|2022-02-25 10:14:10|7046.8|7040.8|7048.8|7042.8|7048.8|7042.8|7046.3|7040.3|4
1645784060000|2022-02-25 10:14:20|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|0
1645784070000|2022-02-25 10:14:30|7047.8|7041.8|7046.3|7040.3|7047.8|7041.8|7046.3|7040.3|0
1645784090000|2022-02-25 10:14:50|7045.8|7039.8|7046.3|7040.3|7046.3|7040.3|7045.8|7039.8|1
1645784100000|2022-02-25 10:15:00|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|7046.3|7040.3|0
1645784110000|2022-02-25 10:15:10|7046.3|7040.3|7046.3|7040.3|7046.8|7040.8|7046.3|7040.3|1
1645784120000|2022-02-25 10:15:20|7046.8|7040.8|7048.8|7042.8|7048.8|7042.8|7046.8|7040.8|1
1645784130000|2022-02-25 10:15:30|||||||||4
1645784140000|2022-02-25 10:15:40|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|0
1645784160000|2022-02-25 10:16:00|7047.8|7041.8|7047.8|7041.8|7048.3|7042.3|7047.8|7041.8|0
1645784170000|2022-02-25 10:16:10|7048.3|7042.3|7048.8|7042.8|7048.8|7042.8|7048.3|7042.3|0
1645784180000|2022-02-25 10:16:20|||||||||1
1645784190000|2022-02-25 10:16:30|7048.3|7042.3|7048.8|7042.8|7048.8|7042.8|7048.3|7042.3|0
1645784200000|2022-02-25 10:16:40|7048.3|7042.3|7049.3|7043.3|7049.3|7043.3|7048.3|7042.3|0
1645784230000|2022-02-25 10:17:10|||||||||1
1645784240000|2022-02-25 10:17:20|7049.8|7043.8|7050.3|7044.3|7050.3|7044.3|7049.8|7043.8|0
1645784250000|2022-02-25 10:17:30|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|2
1645784260000|2022-02-25 10:17:40|7049.3|7043.3|7047.8|7041.8|7049.3|7043.3|7047.8|7041.8|2
1645784270000|2022-02-25 10:17:50|7048.3|7042.3|7050.3|7044.3|7050.3|7044.3|7048.3|7042.3|1
1645784290000|2022-02-25 10:18:10|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|1
1645784300000|2022-02-25 10:18:20|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|3
1645784310000|2022-02-25 10:18:30|7049.3|7043.3|7048.3|7042.3|7049.3|7043.3|7048.3|7042.3|1
1645784320000|2022-02-25 10:18:40|7048.8|7042.8|7046.8|7040.8|7048.8|7042.8|7046.8|7040.8|6
1645784330000|2022-02-25 10:18:50|7047.3|7041.3|7047.8|7041.8|7047.8|7041.8|7047.3|7041.3|0
1645784340000|2022-02-25 10:19:00|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7046.3|7040.3|1
1645784350000|2022-02-25 10:19:10|7047.8|7041.8|7046.3|7040.3|7047.8|7041.8|7046.3|7040.3|1
1645784370000|2022-02-25 10:19:30|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|1
1645784380000|2022-02-25 10:19:40|7045.3|7039.3|7043.3|7037.3|7045.3|7039.3|7043.3|7037.3|4
1645784390000|2022-02-25 10:19:50|7042.8|7036.8|7044.3|7038.3|7044.3|7038.3|7042.3|7036.3|1
1645784400000|2022-02-25 10:20:00|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|7044.3|7038.3|1
1645784410000|2022-02-25 10:20:10|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|0
1645784420000|2022-02-25 10:20:20|7043.8|7037.8|7043.3|7037.3|7043.8|7037.8|7043.3|7037.3|4
1645784430000|2022-02-25 10:20:30|||||||||2
1645784450000|2022-02-25 10:20:50|7043.8|7037.8|7043.8|7037.8|7043.8|7037.8|7043.8|7037.8|0
1645784460000|2022-02-25 10:21:00|||||||||1
1645784470000|2022-02-25 10:21:10|7042.8|7036.8|7043.8|7037.8|7043.8|7037.8|7042.8|7036.8|1
1645784490000|2022-02-25 10:21:30|||||||||1
1645784520000|2022-02-25 10:22:00|7043.3|7037.3|7046.8|7040.8|7046.8|7040.8|7042.8|7036.8|2
1645784530000|2022-02-25 10:22:10|7048.8|7042.8|7049.3|7043.3|7049.3|7043.3|7048.8|7042.8|1
1645784540000|2022-02-25 10:22:20|7047.8|7041.8|7048.8|7042.8|7048.8|7042.8|7047.8|7041.8|0
1645784560000|2022-02-25 10:22:40|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|0
1645784580000|2022-02-25 10:23:00|7047.8|7041.8|7048.3|7042.3|7048.3|7042.3|7047.3|7041.3|5
1645784610000|2022-02-25 10:23:30|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|2
1645784620000|2022-02-25 10:23:40|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|14
1645784630000|2022-02-25 10:23:50|7047.3|7041.3|7047.8|7041.8|7047.8|7041.8|7047.3|7041.3|5
1645784640000|2022-02-25 10:24:00|7048.3|7042.3|7047.8|7041.8|7048.3|7042.3|7047.8|7041.8|5
1645784660000|2022-02-25 10:24:20|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|0
1645784670000|2022-02-25 10:24:30|7047.8|7041.8|7049.3|7043.3|7049.3|7043.3|7047.8|7041.8|4
1645784680000|2022-02-25 10:24:40|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|1
1645784700000|2022-02-25 10:25:00|7049.3|7043.3|7051.3|7045.3|7051.3|7045.3|7049.3|7043.3|3
1645784710000|2022-02-25 10:25:10|7051.8|7045.8|7052.3|7046.3|7052.3|7046.3|7051.8|7045.8|5
1645784720000|2022-02-25 10:25:20|7052.8|7046.8|7055.3|7049.3|7055.8|7049.8|7052.8|7046.8|18
1645784730000|2022-02-25 10:25:30|7054.8|7048.8|7055.3|7049.3|7055.3|7049.3|7054.8|7048.8|0
1645784740000|2022-02-25 10:25:40|7055.8|7049.8|7053.3|7047.3|7055.8|7049.8|7053.3|7047.3|7
1645784750000|2022-02-25 10:25:50|7054.3|7048.3|7054.8|7048.8|7054.8|7048.8|7054.3|7048.3|2
1645784760000|2022-02-25 10:26:00|7054.3|7048.3|7053.3|7047.3|7054.3|7048.3|7053.3|7047.3|0
1645784770000|2022-02-25 10:26:10|7054.8|7048.8|7052.8|7046.8|7054.8|7048.8|7052.8|7046.8|4
1645784780000|2022-02-25 10:26:20|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|0
1645784800000|2022-02-25 10:26:40|7051.3|7045.3|7047.8|7041.8|7051.3|7045.3|7047.8|7041.8|5
1645784810000|2022-02-25 10:26:50|7049.8|7043.8|7053.3|7047.3|7053.3|7047.3|7049.8|7043.8|5
1645784820000|2022-02-25 10:27:00|7054.8|7048.8|7055.3|7049.3|7056.8|7050.8|7054.8|7048.8|0
1645784850000|2022-02-25 10:27:30|7055.8|7049.8|7056.3|7050.3|7056.8|7050.8|7055.8|7049.8|4
1645784860000|2022-02-25 10:27:40|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|0
1645784870000|2022-02-25 10:27:50|7058.3|7052.3|7057.3|7051.3|7058.3|7052.3|7056.8|7050.8|0
1645784880000|2022-02-25 10:28:00|7056.8|7050.8|7057.3|7051.3|7057.3|7051.3|7056.8|7050.8|0
1645784890000|2022-02-25 10:28:10|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|0
1645784900000|2022-02-25 10:28:20|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|0
1645784910000|2022-02-25 10:28:30|7056.3|7050.3|7056.8|7050.8|7056.8|7050.8|7056.3|7050.3|0
1645784930000|2022-02-25 10:28:50|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|0
1645784940000|2022-02-25 10:29:00|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|0
1645784950000|2022-02-25 10:29:10|7059.7|7053.7|7060.3|7054.3|7060.3|7054.3|7059.7|7053.7|7
1645784960000|2022-02-25 10:29:20|7061.8|7055.8|7059.8|7053.8|7061.8|7055.8|7059.8|7053.8|25
1645784970000|2022-02-25 10:29:30|7059.3|7053.3|7057.3|7051.3|7059.3|7053.3|7057.3|7051.3|1
1645784980000|2022-02-25 10:29:40|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|2
1645784990000|2022-02-25 10:29:50|7055.8|7049.8|7054.3|7048.3|7055.8|7049.8|7054.3|7048.3|3
1645785010000|2022-02-25 10:30:10|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|0
1645785020000|2022-02-25 10:30:20|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|3
1645785030000|2022-02-25 10:30:30|7053.3|7047.3|7052.8|7046.8|7053.3|7047.3|7052.8|7046.8|0
1645785060000|2022-02-25 10:31:00|7054.3|7048.3|7056.8|7050.8|7057.3|7051.3|7054.3|7048.3|4
1645785070000|2022-02-25 10:31:10|7057.3|7051.3|7056.3|7050.3|7057.3|7051.3|7056.3|7050.3|1
1645785080000|2022-02-25 10:31:20|7056.8|7050.8|7047.8|7041.8|7056.8|7050.8|7047.8|7041.8|6
1645785090000|2022-02-25 10:31:30|7048.3|7042.3|7049.8|7043.8|7049.8|7043.8|7046.8|7040.8|2
1645785100000|2022-02-25 10:31:40|7049.3|7043.3|7040.3|7034.3|7049.3|7043.3|7040.3|7034.3|25
1645785110000|2022-02-25 10:31:50|7040.8|7034.8|7042.3|7036.3|7042.3|7036.3|7040.8|7034.8|7
1645785120000|2022-02-25 10:32:00|7040.8|7034.8|7042.3|7036.3|7042.3|7036.3|7039.8|7033.8|9
1645785130000|2022-02-25 10:32:10|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|3
1645785140000|2022-02-25 10:32:20|7041.8|7035.8|7042.3|7036.3|7042.3|7036.3|7039.8|7033.8|5
1645785150000|2022-02-25 10:32:30|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|1
1645785160000|2022-02-25 10:32:40|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|2
1645785190000|2022-02-25 10:33:10|7045.7|7039.7|7045.8|7039.8|7045.8|7039.8|7045.7|7039.7|0
1645785200000|2022-02-25 10:33:20|7045.3|7039.3|7043.3|7037.3|7045.3|7039.3|7043.3|7037.3|1
1645785230000|2022-02-25 10:33:50|7040.3|7034.3|7040.8|7034.8|7040.8|7034.8|7040.3|7034.3|5
1645785240000|2022-02-25 10:34:00|||||||||11
1645785250000|2022-02-25 10:34:10|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|3
1645785260000|2022-02-25 10:34:20|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|7040.3|7034.3|12
1645785270000|2022-02-25 10:34:30|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|4
1645785280000|2022-02-25 10:34:40|7040.8|7034.8|7031.3|7025.3|7040.8|7034.8|7031.3|7025.3|14
1645785290000|2022-02-25 10:34:50|7029.8|7023.8|7027.8|7021.8|7031.3|7025.3|7027.8|7021.8|11
1645785300000|2022-02-25 10:35:00|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|0
1645785310000|2022-02-25 10:35:10|7031.3|7025.3|7031.3|7025.3|7031.3|7025.3|7031.3|7025.3|1
1645785320000|2022-02-25 10:35:20|7031.8|7025.8|7033.3|7027.3|7033.3|7027.3|7031.8|7025.8|5
1645785330000|2022-02-25 10:35:30|7032.8|7026.8|7024.8|7018.8|7032.8|7026.8|7020.8|7014.8|11
1645785340000|2022-02-25 10:35:40|7024.3|7018.3|7025.3|7019.3|7025.8|7019.8|7023.8|7017.8|2
1645785350000|2022-02-25 10:35:50|7024.8|7018.8|7024.8|7018.8|7024.8|7018.8|7024.8|7018.8|0
1645785360000|2022-02-25 10:36:00|7024.3|7018.3|7022.8|7016.8|7024.3|7018.3|7022.8|7016.8|0
1645785370000|2022-02-25 10:36:10|7023.3|7017.3|7026.8|7020.8|7026.8|7020.8|7023.3|7017.3|2
1645785380000|2022-02-25 10:36:20|7021.8|7015.8|7018.8|7012.8|7021.8|7015.8|7018.8|7012.8|6
1645785390000|2022-02-25 10:36:30|||||||||4
1645785400000|2022-02-25 10:36:40|||||||||2
1645785410000|2022-02-25 10:36:50|7019.3|7013.3|7021.8|7015.8|7021.8|7015.8|7019.3|7013.3|2
1645785430000|2022-02-25 10:37:10|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|2
1645785440000|2022-02-25 10:37:20|7020.8|7014.8|7027.8|7021.8|7027.8|7021.8|7020.8|7014.8|6
1645785450000|2022-02-25 10:37:30|7028.8|7018.8|7023.8|7017.8|7028.8|7018.8|7023.8|7017.8|3
1645785470000|2022-02-25 10:37:50|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|1
1645785480000|2022-02-25 10:38:00|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|1
1645785490000|2022-02-25 10:38:10|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|1
1645785500000|2022-02-25 10:38:20|7020.3|7014.3|7020.8|7014.8|7020.8|7014.8|7019.8|7013.8|4
1645785510000|2022-02-25 10:38:30|7022.3|7016.3|7024.8|7014.8|7024.8|7016.3|7022.3|7014.8|0
1645785530000|2022-02-25 10:38:50|7022.3|7016.3|7022.3|7016.3|7022.3|7016.3|7022.3|7016.3|0
1645785540000|2022-02-25 10:39:00|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|0
1645785550000|2022-02-25 10:39:10|7020.7|7014.7|7020.7|7014.7|7020.7|7014.7|7020.7|7014.7|1
1645785560000|2022-02-25 10:39:20|7019.3|7013.3|7019.7|7009.7|7019.8|7013.3|7019.3|7009.7|3
1645785570000|2022-02-25 10:39:30|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|0
1645785580000|2022-02-25 10:39:40|7019.7|7009.7|7019.7|7009.7|7019.7|7009.7|7019.7|7009.7|0
1645785590000|2022-02-25 10:39:50|7019.3|7009.3|7019.3|7009.3|7019.3|7009.3|7019.3|7009.3|0
1645785600000|2022-02-25 10:40:00|7019.2|7013.2|7019.2|7013.2|7019.2|7013.2|7019.2|7013.2|0
1645785610000|2022-02-25 10:40:10|7021.2|7015.2|7021.2|7015.2|7021.2|7015.2|7021.2|7015.2|1
1645785630000|2022-02-25 10:40:30|7021.7|7011.7|7020.2|7010.2|7021.7|7013.2|7019.2|7010.2|0
1645785640000|2022-02-25 10:40:40|7021.7|7011.7|7019.2|7013.2|7021.7|7013.2|7019.2|7010.7|2
1645785650000|2022-02-25 10:40:50|7020.7|7010.7|7019.2|7013.2|7020.7|7013.2|7019.2|7010.7|0
1645785660000|2022-02-25 10:41:00|7020.2|7014.2|7023.7|7013.7|7023.7|7015.2|7020.2|7013.7|1
1645785680000|2022-02-25 10:41:20|7024.2|7018.2|7025.7|7019.7|7027.7|7021.7|7024.2|7018.2|6
1645785700000|2022-02-25 10:41:40|7023.7|7017.7|7022.7|7016.7|7023.7|7017.7|7022.7|7016.7|2
1645785710000|2022-02-25 10:41:50|7022.2|7016.2|7022.7|7016.7|7022.7|7016.7|7022.2|7016.2|0
1645785720000|2022-02-25 10:42:00|7021.8|7011.8|7019.2|7013.2|7021.8|7013.3|7019.2|7011.7|3
1645785750000|2022-02-25 10:42:30|7018.7|7012.7|7018.2|7012.2|7018.7|7012.7|7018.2|7012.2|0
1645785760000|2022-02-25 10:42:40|7022.7|7012.7|7022.7|7012.7|7022.7|7012.7|7022.7|7012.7|2
1645785770000|2022-02-25 10:42:50|7023.2|7013.2|7023.2|7013.2|7023.2|7013.2|7023.2|7013.2|0
1645785780000|2022-02-25 10:43:00|7022.7|7012.7|7022.7|7012.7|7022.7|7012.7|7022.7|7012.7|0
1645785790000|2022-02-25 10:43:10|7020.2|7014.2|7020.7|7014.7|7020.7|7014.7|7020.2|7014.2|0
1645785800000|2022-02-25 10:43:20|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|0
1645785810000|2022-02-25 10:43:30|7022.2|7016.2|7025.2|7019.2|7025.2|7019.2|7022.2|7016.2|5
1645785820000|2022-02-25 10:43:40|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|0
1645785830000|2022-02-25 10:43:50|7026.2|7020.2|7028.7|7018.7|7028.7|7020.2|7026.2|7018.7|4
1645785860000|2022-02-25 10:44:20|||||||||1
1645785870000|2022-02-25 10:44:30|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|1
1645785880000|2022-02-25 10:44:40|7028.7|7018.7|7035.7|7029.7|7035.7|7029.7|7028.7|7018.7|13
1645785890000|2022-02-25 10:44:50|7034.2|7028.2|7035.2|7029.2|7035.2|7029.2|7033.7|7027.7|2
1645785900000|2022-02-25 10:45:00|7033.7|7027.7|7030.7|7024.7|7034.2|7028.2|7030.7|7024.7|6
1645785910000|2022-02-25 10:45:10|7030.2|7024.2|7031.2|7025.2|7031.2|7025.2|7030.2|7024.2|4
1645785920000|2022-02-25 10:45:20|7031.7|7025.7|7030.2|7024.2|7032.2|7026.2|7030.2|7024.2|0
1645785930000|2022-02-25 10:45:30|7029.7|7023.7|7031.7|7025.7|7031.7|7025.7|7029.7|7023.7|3
1645785940000|2022-02-25 10:45:40|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|0
1645785950000|2022-02-25 10:45:50|7030.2|7024.2|7028.7|7022.7|7030.2|7024.2|7028.7|7022.7|4
1645785960000|2022-02-25 10:46:00|7027.7|7021.7|7029.2|7023.2|7029.7|7023.7|7023.7|7017.7|3
1645785970000|2022-02-25 10:46:10|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|0
1645785980000|2022-02-25 10:46:20|7028.2|7022.2|7028.2|7022.2|7028.2|7022.2|7028.2|7022.2|0
1645785990000|2022-02-25 10:46:30|7027.2|7021.2|7027.2|7021.2|7027.2|7021.2|7027.2|7021.2|0
1645786010000|2022-02-25 10:46:50|7030.3|7015.3|7030.2|7015.2|7030.3|7015.3|7030.2|7015.2|1
1645786020000|2022-02-25 10:47:00|7029.7|7014.7|7029.2|7014.2|7029.7|7014.7|7029.2|7014.2|0
1645786040000|2022-02-25 10:47:20|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|0
1645786050000|2022-02-25 10:47:30|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|0
1645786080000|2022-02-25 10:48:00|7029.7|7014.7|7026.7|7016.7|7030.2|7016.7|7026.7|7014.7|3
1645786090000|2022-02-25 10:48:10|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|1
1645786100000|2022-02-25 10:48:20|7028.2|7022.2|7031.2|7025.2|7031.2|7025.2|7028.2|7022.2|4
1645786120000|2022-02-25 10:48:40|7030.7|7020.7|7030.7|7020.7|7030.7|7020.7|7030.7|7020.7|1
1645786130000|2022-02-25 10:48:50|7030.2|7020.2|7030.2|7020.2|7030.7|7020.7|7030.2|7020.2|2
1645786140000|2022-02-25 10:49:00|7029.7|7019.7|7028.7|7018.7|7029.7|7019.7|7028.7|7018.7|0
1645786150000|2022-02-25 10:49:10|7026.2|7020.2|7025.2|7019.2|7027.2|7020.2|7025.2|7016.7|1
1645786160000|2022-02-25 10:49:20|7026.7|7016.7|7023.2|7017.2|7026.7|7017.2|7023.2|7016.7|3
1645786180000|2022-02-25 10:49:40|||||||||1
1645786190000|2022-02-25 10:49:50|7022.7|7016.7|7025.7|7019.7|7025.7|7019.7|7022.2|7016.2|6
1645786200000|2022-02-25 10:50:00|7027.2|7021.2|7027.2|7021.2|7027.2|7021.2|7027.2|7021.2|1
1645786210000|2022-02-25 10:50:10|7027.7|7021.7|7030.7|7024.7|7030.7|7024.7|7027.7|7021.7|3
1645786220000|2022-02-25 10:50:20|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|3
1645786230000|2022-02-25 10:50:30|7033.2|7027.2|7033.2|7027.2|7033.7|7027.7|7033.2|7027.2|0
1645786260000|2022-02-25 10:51:00|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|7033.2|7027.2|1
1645786270000|2022-02-25 10:51:10|7034.2|7028.2|7035.2|7029.2|7035.2|7029.2|7034.2|7028.2|0
1645786280000|2022-02-25 10:51:20|7035.7|7029.7|7038.2|7032.2|7038.2|7032.2|7032.7|7026.7|3
1645786310000|2022-02-25 10:51:50|7038.7|7032.7|7039.7|7033.7|7039.7|7033.7|7038.7|7032.7|1
1645786330000|2022-02-25 10:52:10|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|0
1645786340000|2022-02-25 10:52:20|7039.7|7033.7|7039.2|7033.2|7039.7|7033.7|7038.7|7032.7|1
1645786350000|2022-02-25 10:52:30|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|0
1645786370000|2022-02-25 10:52:50|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|0
1645786380000|2022-02-25 10:53:00|7039.2|7033.2|7039.7|7033.7|7039.7|7033.7|7039.2|7033.2|0
1645786390000|2022-02-25 10:53:10|7039.2|7033.2|7035.7|7029.7|7039.2|7033.2|7035.2|7029.2|1
1645786400000|2022-02-25 10:53:20|7035.2|7029.2|7035.7|7025.7|7035.7|7029.2|7033.2|7025.7|1
1645786410000|2022-02-25 10:53:30|7036.2|7026.2|7036.2|7026.2|7036.2|7026.2|7036.2|7026.2|0
1645786420000|2022-02-25 10:53:40|7036.7|7026.7|7036.7|7026.7|7036.7|7026.7|7036.7|7026.7|0
1645786440000|2022-02-25 10:54:00|7037.2|7027.2|7038.7|7032.7|7039.2|7033.2|7036.2|7026.7|2
1645786450000|2022-02-25 10:54:10|7039.7|7029.7|7039.7|7029.7|7039.7|7029.7|7039.7|7029.7|0
1645786460000|2022-02-25 10:54:20|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|0
1645786470000|2022-02-25 10:54:30|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|0
1645786480000|2022-02-25 10:54:40|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|3
1645786490000|2022-02-25 10:54:50|7033.7|7027.7|7036.2|7030.2|7036.2|7030.2|7032.7|7026.7|5
1645786500000|2022-02-25 10:55:00|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|0
1645786510000|2022-02-25 10:55:10|7033.2|7027.2|7032.7|7026.7|7033.2|7027.2|7032.7|7026.7|2
1645786520000|2022-02-25 10:55:20|7035.2|7029.2|7035.2|7029.2|7035.7|7029.7|7034.2|7028.2|1
1645786530000|2022-02-25 10:55:30|7034.7|7028.7|7031.2|7025.2|7034.7|7028.7|7031.2|7025.2|0
1645786540000|2022-02-25 10:55:40|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|0
1645786560000|2022-02-25 10:56:00|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|7029.2|7023.2|1
1645786580000|2022-02-25 10:56:20|7029.7|7023.7|7028.2|7022.2|7029.7|7023.7|7028.2|7022.2|0
1645786590000|2022-02-25 10:56:30|7027.7|7021.7|7027.2|7021.2|7027.7|7021.7|7027.2|7021.2|0
1645786600000|2022-02-25 10:56:40|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|1
1645786610000|2022-02-25 10:56:50|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|7029.7|7023.7|0
1645786620000|2022-02-25 10:57:00|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|0
1645786630000|2022-02-25 10:57:10|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|7029.7|7023.7|1
1645786640000|2022-02-25 10:57:20|7029.7|7023.7|7029.2|7023.2|7029.7|7023.7|7029.2|7023.2|1
1645786650000|2022-02-25 10:57:30|7030.7|7020.7|7025.7|7019.7|7030.7|7021.2|7025.7|7019.7|2
1645786660000|2022-02-25 10:57:40|7024.2|7018.2|7027.2|7021.2|7027.2|7021.2|7023.7|7017.7|2
1645786670000|2022-02-25 10:57:50|7026.7|7020.7|7025.7|7019.7|7026.7|7020.7|7025.2|7019.2|1
1645786680000|2022-02-25 10:58:00|7026.7|7020.7|7024.2|7018.2|7026.7|7020.7|7024.2|7018.2|8
1645786690000|2022-02-25 10:58:10|7023.7|7017.7|7019.7|7013.7|7024.2|7018.2|7019.7|7013.7|24
1645786710000|2022-02-25 10:58:30|7018.2|7012.2|7017.7|7011.7|7018.2|7012.2|7017.7|7011.7|1
1645786720000|2022-02-25 10:58:40|7018.2|7012.2|7022.2|7016.2|7022.2|7016.2|7017.7|7011.7|4
1645786730000|2022-02-25 10:58:50|7024.7|7014.7|7023.7|7017.7|7024.7|7017.7|7023.7|7014.7|0
1645786740000|2022-02-25 10:59:00|7023.2|7017.2|7023.2|7017.2|7023.2|7017.2|7023.2|7017.2|0
1645786750000|2022-02-25 10:59:10|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|0
1645786760000|2022-02-25 10:59:20|7024.2|7018.2|7026.7|7020.7|7026.7|7020.7|7024.2|7018.2|1
1645786770000|2022-02-25 10:59:30|7026.2|7020.2|7024.7|7018.7|7026.7|7020.7|7024.7|7018.7|1
1645786780000|2022-02-25 10:59:40|7024.2|7018.2|7026.2|7020.2|7026.2|7020.2|7024.2|7018.2|7
1645786800000|2022-02-25 11:00:00|7025.7|7019.7|7020.7|7014.7|7025.7|7019.7|7020.7|7014.7|2
1645786810000|2022-02-25 11:00:10|7019.7|7013.7|7019.2|7013.2|7019.7|7013.7|7019.2|7013.2|0
1645786820000|2022-02-25 11:00:20|7019.7|7013.7|7019.2|7013.2|7019.7|7013.7|7019.2|7013.2|1
1645786830000|2022-02-25 11:00:30|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|2
1645786840000|2022-02-25 11:00:40|7019.7|7013.7|7018.7|7012.7|7019.7|7013.7|7018.7|7012.7|0
1645786850000|2022-02-25 11:00:50|7018.2|7012.2|7017.7|7011.7|7018.2|7012.2|7017.7|7011.7|0
1645786870000|2022-02-25 11:01:10|7016.7|7010.7|7024.2|7018.2|7024.2|7018.2|7016.7|7010.7|2
1645786880000|2022-02-25 11:01:20|7023.7|7017.7|7024.2|7018.2|7024.2|7018.2|7023.7|7017.7|0
1645786890000|2022-02-25 11:01:30|7023.7|7017.7|7024.2|7018.2|7024.2|7018.2|7023.7|7017.7|0
1645786900000|2022-02-25 11:01:40|7026.2|7020.2|7023.7|7017.7|7026.2|7020.2|7022.7|7016.7|4
1645786910000|2022-02-25 11:01:50|7025.2|7019.2|7025.2|7019.2|7025.2|7019.2|7024.7|7018.7|1
1645786920000|2022-02-25 11:02:00|7023.2|7017.2|7022.7|7016.7|7023.2|7017.2|7022.7|7016.7|1
1645786940000|2022-02-25 11:02:20|7024.2|7018.2|7024.2|7018.2|7024.2|7018.2|7024.2|7018.2|2
1645786950000|2022-02-25 11:02:30|7023.7|7017.7|7020.2|7014.2|7023.7|7017.7|7020.2|7014.2|1
1645786960000|2022-02-25 11:02:40|7018.2|7012.2|7014.2|7008.2|7019.2|7013.2|7012.7|7006.7|9
1645786970000|2022-02-25 11:02:50|7013.7|7007.7|7012.7|7006.7|7013.7|7007.7|7012.7|7006.7|1
1645786980000|2022-02-25 11:03:00|7015.7|7009.7|7016.7|7010.7|7018.7|7012.7|7015.7|7009.7|6
1645786990000|2022-02-25 11:03:10|7019.2|7013.2|7020.2|7014.2|7020.7|7014.7|7019.2|7013.2|2
1645787000000|2022-02-25 11:03:20|7019.7|7013.7|7018.2|7012.2|7020.2|7014.2|7018.2|7012.2|8
1645787010000|2022-02-25 11:03:30|7021.7|7015.7|7017.2|7011.2|7021.7|7015.7|7017.2|7009.7|6
1645787020000|2022-02-25 11:03:40|7016.7|7010.7|7019.2|7013.2|7019.7|7013.7|7016.7|7010.7|7
1645787030000|2022-02-25 11:03:50|7018.7|7012.7|7018.7|7012.7|7019.7|7013.7|7017.7|7011.7|3
1645787040000|2022-02-25 11:04:00|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|1
1645787050000|2022-02-25 11:04:10|7019.7|7009.7|7019.7|7009.7|7019.7|7009.7|7019.7|7009.7|1
1645787060000|2022-02-25 11:04:20|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|0
1645787070000|2022-02-25 11:04:30|7018.7|7012.7|7018.7|7012.7|7019.2|7013.2|7018.7|7012.7|0
1645787080000|2022-02-25 11:04:40|7017.7|7011.7|7019.7|7013.7|7020.2|7014.2|7017.2|7011.2|3
1645787090000|2022-02-25 11:04:50|7020.2|7014.2|7020.7|7014.7|7021.2|7015.2|7019.7|7013.7|1
1645787100000|2022-02-25 11:05:00|7020.2|7014.2|7015.2|7009.2|7020.2|7014.2|7015.2|7009.2|3
1645787110000|2022-02-25 11:05:10|7014.7|7008.7|7015.7|7009.7|7016.2|7010.2|7013.7|7007.7|9
1645787120000|2022-02-25 11:05:20|7016.2|7010.2|7014.7|7008.7|7017.2|7011.2|7014.7|7008.7|4
1645787130000|2022-02-25 11:05:30|7015.2|7009.2|7020.7|7014.7|7021.2|7015.2|7015.2|7009.2|5
1645787140000|2022-02-25 11:05:40|7019.7|7013.7|7019.7|7013.7|7020.2|7014.2|7019.7|7013.7|0
1645787150000|2022-02-25 11:05:50|7020.2|7014.2|7019.7|7013.7|7021.2|7015.2|7019.7|7013.7|0
1645787160000|2022-02-25 11:06:00|7019.2|7013.2|7017.7|7011.7|7019.2|7013.2|7017.7|7011.7|0
1645787170000|2022-02-25 11:06:10|7017.2|7011.2|7016.2|7010.2|7017.2|7011.2|7015.2|7009.2|5
1645787180000|2022-02-25 11:06:20|7015.7|7009.7|7015.7|7009.7|7015.7|7009.7|7015.7|7009.7|0
1645787190000|2022-02-25 11:06:30|7015.2|7009.2|7014.2|7008.2|7015.7|7009.7|7013.7|7007.7|10
1645787200000|2022-02-25 11:06:40|7015.2|7009.2|7018.2|7012.2|7019.7|7012.2|7015.2|7009.2|3
1645787210000|2022-02-25 11:06:50|7017.2|7011.2|7017.2|7011.2|7017.2|7011.2|7017.2|7011.2|0
1645787220000|2022-02-25 11:07:00|7019.7|7009.7|7018.7|7012.7|7019.7|7012.7|7018.2|7009.7|0
1645787230000|2022-02-25 11:07:10|7018.2|7012.2|7019.7|7009.7|7019.7|7012.7|7018.2|7009.7|3
1645787240000|2022-02-25 11:07:20|7017.2|7011.2|7015.7|7009.7|7017.2|7011.2|7015.7|7009.7|0
1645787250000|2022-02-25 11:07:30|7018.7|7008.7|7018.7|7008.7|7018.7|7008.7|7018.7|7008.7|0
1645787260000|2022-02-25 11:07:40|7017.2|7011.2|7018.7|7008.7|7018.7|7011.2|7017.2|7008.7|0
1645787270000|2022-02-25 11:07:50|7016.2|7010.2|7014.7|7008.7|7016.2|7010.2|7014.7|7008.7|6
1645787280000|2022-02-25 11:08:00|7014.2|7008.2|7013.7|7007.7|7014.2|7008.2|7013.7|7007.7|5
1645787290000|2022-02-25 11:08:10|7010.7|7004.7|7010.7|7004.7|7010.7|7004.7|7010.2|7004.2|17
1645787300000|2022-02-25 11:08:20|7011.7|7005.7|7010.7|7004.7|7011.7|7005.7|7010.2|7004.2|9
1645787310000|2022-02-25 11:08:30|7011.7|7005.7|7016.7|7010.7|7017.2|7011.2|7011.7|7005.7|11
1645787320000|2022-02-25 11:08:40|7016.2|7010.2|7018.2|7012.2|7018.7|7012.7|7016.2|7010.2|0
1645787330000|2022-02-25 11:08:50|7017.7|7011.7|7018.2|7012.2|7018.2|7012.2|7017.7|7011.7|3
1645787340000|2022-02-25 11:09:00|||||||||2
1645787350000|2022-02-25 11:09:10|7022.2|7016.2|7026.2|7020.2|7026.2|7020.2|7020.7|7014.7|7
1645787360000|2022-02-25 11:09:20|7028.2|7022.2|7023.2|7017.2|7029.7|7023.7|7023.2|7017.2|15
1645787370000|2022-02-25 11:09:30|7022.2|7016.2|7019.7|7013.7|7023.2|7017.2|7019.7|7013.7|5
1645787380000|2022-02-25 11:09:40|7019.2|7013.2|7025.7|7019.7|7025.7|7019.7|7018.2|7012.2|8
1645787390000|2022-02-25 11:09:50|7025.2|7019.2|7020.7|7014.7|7025.2|7019.2|7020.7|7014.7|4
1645787400000|2022-02-25 11:10:00|7020.2|7014.2|7020.7|7014.7|7020.7|7014.7|7020.2|7014.2|1
1645787410000|2022-02-25 11:10:10|7021.2|7015.2|7019.2|7013.2|7021.2|7015.2|7019.2|7013.2|2
1645787420000|2022-02-25 11:10:20|7018.7|7012.7|7021.7|7015.7|7021.7|7015.7|7018.7|7012.7|3
1645787430000|2022-02-25 11:10:30|7024.7|7014.7|7024.7|7014.7|7024.7|7014.7|7024.7|7014.7|0
1645787440000|2022-02-25 11:10:40|7022.2|7016.2|7024.7|7014.7|7024.7|7016.2|7022.2|7014.2|0
1645787450000|2022-02-25 11:10:50|7022.2|7016.2|7020.7|7014.7|7022.2|7016.2|7020.7|7014.7|1
1645787460000|2022-02-25 11:11:00|7020.2|7014.2|7018.2|7012.2|7020.7|7014.7|7018.2|7012.2|67
1645787470000|2022-02-25 11:11:10|7018.7|7012.7|7020.7|7014.7|7021.2|7015.2|7018.2|7012.2|6
1645787480000|2022-02-25 11:11:20|7020.2|7014.2|7018.7|7012.7|7021.2|7015.2|7018.7|7012.7|1
1645787490000|2022-02-25 11:11:30|7019.2|7013.2|7020.2|7014.2|7020.2|7014.2|7019.2|7013.2|0
1645787500000|2022-02-25 11:11:40|7019.7|7013.7|7022.2|7016.2|7022.2|7016.2|7019.7|7013.7|2
1645787510000|2022-02-25 11:11:50|7021.7|7015.7|7018.7|7012.7|7021.7|7015.7|7018.7|7012.7|3
1645787520000|2022-02-25 11:12:00|7020.2|7014.2|7022.2|7016.2|7022.7|7016.2|7020.2|7012.7|0
1645787530000|2022-02-25 11:12:10|7021.7|7015.7|7022.7|7012.7|7022.7|7015.7|7019.7|7012.7|1
1645787540000|2022-02-25 11:12:20|7020.2|7014.2|7020.2|7014.2|7022.7|7014.2|7020.2|7012.7|0
1645787550000|2022-02-25 11:12:30|7022.7|7012.7|7020.2|7014.2|7022.7|7014.2|7019.7|7012.7|5
1645787560000|2022-02-25 11:12:40|7022.7|7012.7|7020.2|7014.2|7022.7|7014.2|7020.2|7012.7|0
1645787570000|2022-02-25 11:12:50|7022.7|7012.7|7022.7|7016.7|7022.7|7016.7|7020.2|7012.7|13
1645787580000|2022-02-25 11:13:00|7022.2|7016.2|7029.2|7023.2|7029.2|7023.2|7022.2|7016.2|8
1645787590000|2022-02-25 11:13:10|7029.7|7023.7|7026.2|7020.2|7030.2|7024.2|7026.2|7020.2|2
1645787600000|2022-02-25 11:13:20|7024.2|7018.2|7025.2|7019.2|7025.2|7019.2|7024.2|7018.2|2
1645787610000|2022-02-25 11:13:30|7024.2|7018.2|7026.7|7020.7|7027.2|7021.2|7024.2|7018.2|0
1645787620000|2022-02-25 11:13:40|7027.7|7021.7|7034.2|7028.2|7034.2|7028.2|7027.7|7021.7|2
1645787630000|2022-02-25 11:13:50|7033.7|7027.7|7034.2|7028.2|7034.7|7028.7|7033.2|7027.2|4
1645787640000|2022-02-25 11:14:00|7033.7|7027.7|7033.2|7027.2|7035.2|7029.2|7032.7|7026.7|16
1645787650000|2022-02-25 11:14:10|7034.2|7028.2|7033.7|7027.7|7034.7|7028.7|7033.7|7027.7|21
1645787660000|2022-02-25 11:14:20|7033.2|7027.2|7032.7|7026.7|7033.2|7027.2|7032.7|7026.7|11
1645787670000|2022-02-25 11:14:30|7033.2|7027.2|7034.2|7028.2|7035.7|7029.7|7033.2|7027.2|2
1645787680000|2022-02-25 11:14:40|7034.7|7028.7|7034.2|7028.2|7035.2|7029.2|7033.7|7027.7|0
1645787690000|2022-02-25 11:14:50|7034.7|7028.7|7035.2|7029.2|7035.2|7029.2|7034.2|7028.2|0
1645787700000|2022-02-25 11:15:00|7034.7|7028.7|7034.2|7028.2|7034.7|7028.7|7034.2|7028.2|1
1645787710000|2022-02-25 11:15:10|7033.7|7027.7|7024.7|7018.7|7033.7|7027.7|7023.7|7017.7|4
1645787720000|2022-02-25 11:15:20|7025.7|7019.7|7020.2|7014.2|7027.7|7021.7|7020.2|7014.2|3
1645787730000|2022-02-25 11:15:30|7020.7|7014.7|7016.2|7010.2|7021.2|7015.2|7013.7|7007.7|8
1645787740000|2022-02-25 11:15:40|7014.2|7008.2|7016.2|7010.2|7016.2|7010.2|7014.2|7008.2|2
1645787750000|2022-02-25 11:15:50|7015.7|7009.7|7014.2|7008.2|7015.7|7009.7|7013.7|7007.7|1
1645787760000|2022-02-25 11:16:00|7013.7|7007.7|7009.2|7003.2|7013.7|7007.7|7006.7|7000.7|3
1645787770000|2022-02-25 11:16:10|7008.2|7002.2|7009.2|7003.2|7011.7|7005.7|7008.2|7002.2|2
1645787780000|2022-02-25 11:16:20|7008.2|7002.2|7009.2|7003.2|7009.2|7003.2|7008.2|7002.2|11
1645787790000|2022-02-25 11:16:30|7019.7|7013.7|7019.7|7013.7|7019.7|7013.7|7018.7|7012.7|52
1645787800000|2022-02-25 11:16:40|7019.2|7013.2|7015.2|7009.2|7019.7|7013.2|7015.2|7009.2|1
1645787810000|2022-02-25 11:16:50|7015.7|7009.7|7015.7|7009.7|7015.7|7009.7|7014.7|7008.7|1
1645787820000|2022-02-25 11:17:00|7016.2|7010.2|7018.2|7012.2|7019.2|7013.2|7016.2|7010.2|4
1645787840000|2022-02-25 11:17:20|7018.7|7012.7|7017.7|7011.7|7018.7|7012.7|7017.2|7011.2|0
1645787850000|2022-02-25 11:17:30|7018.7|7012.7|7019.2|7013.2|7022.2|7016.2|7015.2|7009.2|18
1645787860000|2022-02-25 11:17:40|7019.7|7013.7|7017.7|7011.7|7019.7|7013.7|7017.7|7011.7|0
1645787870000|2022-02-25 11:17:50|7017.2|7011.2|7017.7|7011.7|7018.2|7012.2|7017.2|7011.2|0
1645787880000|2022-02-25 11:18:00|7015.2|7009.2|7013.2|7007.2|7016.7|7010.7|7013.2|7007.2|8
1645787890000|2022-02-25 11:18:10|7013.7|7007.7|7016.2|7010.2|7016.2|7010.2|7013.7|7007.7|2
1645787900000|2022-02-25 11:18:20|7015.7|7009.7|7015.7|7009.7|7015.7|7009.7|7015.2|7009.2|2
1645787920000|2022-02-25 11:18:40|7016.2|7010.2|7017.2|7011.2|7017.7|7011.7|7016.2|7010.2|4
1645787930000|2022-02-25 11:18:50|7015.7|7009.7|7017.2|7011.2|7018.2|7012.2|7015.7|7009.7|4
1645787940000|2022-02-25 11:19:00|7017.7|7011.7|7015.7|7009.7|7018.2|7012.2|7014.2|7008.2|7
1645787950000|2022-02-25 11:19:10|7015.2|7009.2|7017.2|7011.2|7017.2|7011.2|7014.7|7008.7|3
1645787960000|2022-02-25 11:19:20|7016.7|7010.7|7019.2|7013.2|7019.2|7013.2|7016.2|7010.2|4
1645787980000|2022-02-25 11:19:40|7018.7|7012.7|7019.7|7013.7|7020.2|7014.2|7018.7|7012.7|3
1645787990000|2022-02-25 11:19:50|7020.7|7014.7|7019.7|7013.7|7020.7|7014.7|7019.7|7013.7|0
1645788000000|2022-02-25 11:20:00|7019.2|7013.2|7020.7|7014.7|7020.7|7014.7|7019.2|7013.2|2
1645788010000|2022-02-25 11:20:10|7020.2|7014.2|7013.7|7007.7|7020.2|7014.2|7013.7|7007.7|32
1645788020000|2022-02-25 11:20:20|7014.2|7008.2|7015.7|7009.7|7016.2|7010.2|7013.7|7007.7|0
1645788030000|2022-02-25 11:20:30|7015.2|7009.2|7012.2|7006.2|7015.2|7009.2|7011.2|7005.2|5
1645788040000|2022-02-25 11:20:40|7011.7|7005.7|7001.2|6995.2|7012.7|7006.7|7001.2|6995.2|7
1645788050000|2022-02-25 11:20:50|7000.7|6994.7|6994.7|6988.7|7001.2|6995.2|6994.7|6988.7|18
1645788060000|2022-02-25 11:21:00|6995.2|6989.2|6996.2|6990.2|6996.2|6990.2|6995.2|6989.2|14
1645788070000|2022-02-25 11:21:10|6995.7|6989.7|6991.7|6985.7|6995.7|6989.7|6991.7|6985.7|15
1645788080000|2022-02-25 11:21:20|6992.2|6986.2|6993.7|6987.7|6994.7|6988.7|6991.7|6985.7|8
1645788090000|2022-02-25 11:21:30|6993.2|6987.2|6995.2|6989.2|6995.7|6989.7|6992.7|6986.7|10
1645788100000|2022-02-25 11:21:40|6996.2|6990.2|6995.7|6989.7|6996.2|6990.2|6995.7|6989.7|2
1645788110000|2022-02-25 11:21:50|6992.7|6986.7|6993.2|6987.2|6994.7|6988.7|6992.7|6986.7|5
1645788120000|2022-02-25 11:22:00|6992.2|6986.2|6991.7|6985.7|6992.7|6986.7|6990.7|6984.7|22
1645788130000|2022-02-25 11:22:10|6991.2|6985.2|6994.7|6988.7|6995.2|6989.2|6991.2|6985.2|3
1645788140000|2022-02-25 11:22:20|6994.2|6988.2|6992.7|6986.7|6996.2|6990.2|6992.7|6986.7|2
1645788150000|2022-02-25 11:22:30|6990.7|6984.7|6989.7|6983.7|6990.7|6984.7|6989.7|6983.7|9
1645788160000|2022-02-25 11:22:40|6990.2|6984.2|6990.2|6984.2|6990.7|6984.7|6990.2|6984.2|4
1645788170000|2022-02-25 11:22:50|6991.2|6985.2|6994.7|6988.7|6994.7|6988.7|6991.2|6985.2|6
1645788180000|2022-02-25 11:23:00|6995.2|6989.2|6996.7|6990.7|6997.7|6991.7|6994.7|6988.7|34
1645788190000|2022-02-25 11:23:10|6995.2|6989.2|6994.2|6988.2|6995.2|6989.2|6993.2|6987.2|4
1645788200000|2022-02-25 11:23:20|6995.2|6989.2|6996.2|6990.2|6998.7|6992.7|6994.7|6988.7|2
1645788210000|2022-02-25 11:23:30|6995.7|6989.7|6998.2|6992.2|6998.2|6992.2|6993.7|6987.7|4
1645788220000|2022-02-25 11:23:40|7000.2|6994.2|7005.7|6999.7|7006.2|7000.2|7000.2|6994.2|6
1645788230000|2022-02-25 11:23:50|7003.2|6997.2|7005.7|6999.7|7005.7|6999.7|7002.7|6996.7|3
1645788240000|2022-02-25 11:24:00|7006.7|7000.7|7003.7|6997.7|7007.2|7001.2|7002.7|6996.7|2
1645788250000|2022-02-25 11:24:10|6991.2|6985.2|6990.2|6984.2|6991.2|6985.2|6989.7|6983.7|44
1645788260000|2022-02-25 11:24:20|6989.7|6983.7|6987.7|6981.7|6989.7|6983.7|6987.7|6981.7|2
1645788270000|2022-02-25 11:24:30|6987.2|6981.2|6982.2|6976.2|6987.2|6981.2|6982.2|6976.2|14
1645788280000|2022-02-25 11:24:40|6982.7|6976.7|6983.7|6977.7|6987.2|6978.2|6982.7|6976.7|2
1645788290000|2022-02-25 11:24:50|6981.7|6975.7|6983.2|6977.2|6983.7|6977.7|6981.7|6975.7|26
1645788300000|2022-02-25 11:25:00|6983.7|6977.7|6983.7|6977.7|6984.7|6978.7|6983.2|6977.2|13
1645788310000|2022-02-25 11:25:10|6984.7|6978.7|6985.7|6979.7|6985.7|6979.7|6984.7|6978.7|0
1645788320000|2022-02-25 11:25:20|6985.2|6979.2|6981.7|6975.7|6986.2|6980.2|6981.7|6975.7|7
1645788330000|2022-02-25 11:25:30|6982.7|6976.7|6981.2|6975.2|6982.7|6976.7|6981.2|6975.2|12
1645788340000|2022-02-25 11:25:40|6981.7|6975.7|6982.2|6976.2|6982.7|6976.7|6981.2|6975.2|3
1645788350000|2022-02-25 11:25:50|6981.7|6975.7|6981.7|6975.7|6982.2|6976.2|6981.7|6975.7|4
1645788360000|2022-02-25 11:26:00|6982.2|6976.2|6962.2|6956.2|6982.2|6976.2|6960.7|6954.7|102
1645788370000|2022-02-25 11:26:10|6963.2|6957.2|6964.2|6958.2|6966.2|6960.2|6963.2|6957.2|7
1645788380000|2022-02-25 11:26:20|6962.2|6956.2|6961.2|6955.2|6962.7|6956.2|6959.2|6952.7|15
1645788390000|2022-02-25 11:26:30|6959.2|6953.2|6960.2|6954.2|6960.7|6954.7|6959.2|6953.2|16
1645788400000|2022-02-25 11:26:40|6960.7|6954.7|6961.2|6955.2|6961.2|6955.2|6959.2|6953.2|11
1645788410000|2022-02-25 11:26:50|6961.1|6955.1|6958.7|6952.7|6961.1|6955.1|6958.7|6952.7|7
1645788420000|2022-02-25 11:27:00|6958.2|6952.2|6955.2|6949.2|6958.2|6952.2|6953.7|6947.7|6
1645788430000|2022-02-25 11:27:10|6955.7|6949.7|6954.2|6948.2|6956.7|6950.7|6954.2|6948.2|12
1645788440000|2022-02-25 11:27:20|6953.7|6947.7|6957.7|6951.7|6957.7|6951.7|6953.7|6947.7|3
1645788450000|2022-02-25 11:27:30|6957.2|6951.2|6956.7|6950.7|6959.7|6952.2|6956.7|6949.7|3
1645788460000|2022-02-25 11:27:40|6957.2|6951.2|6955.7|6949.7|6957.2|6951.2|6955.7|6949.7|3
1645788470000|2022-02-25 11:27:50|6956.2|6950.2|6958.2|6952.2|6958.2|6952.2|6955.2|6949.2|7
1645788480000|2022-02-25 11:28:00|6955.2|6949.2|6956.7|6950.7|6956.7|6950.7|6954.2|6948.2|1
1645788490000|2022-02-25 11:28:10|6957.7|6951.7|6944.2|6938.2|6957.7|6951.7|6943.7|6937.7|11
1645788500000|2022-02-25 11:28:20|6943.7|6937.7|6945.2|6939.2|6948.7|6942.7|6943.2|6937.2|12
1645788510000|2022-02-25 11:28:30|6945.7|6939.7|6944.2|6938.2|6945.7|6939.7|6944.2|6938.2|1
1645788520000|2022-02-25 11:28:40|6945.7|6939.7|6944.2|6938.2|6946.7|6940.7|6944.2|6938.2|17
1645788530000|2022-02-25 11:28:50|6944.7|6938.7|6946.2|6940.2|6946.2|6940.2|6943.7|6937.7|1
1645788540000|2022-02-25 11:29:00|6945.2|6939.2|6946.2|6940.2|6946.2|6940.2|6945.2|6939.2|2
1645788550000|2022-02-25 11:29:10|6947.2|6941.2|6946.2|6940.2|6947.2|6941.2|6946.2|6940.2|1
1645788560000|2022-02-25 11:29:20|6948.2|6942.2|6946.2|6940.2|6948.2|6942.2|6946.2|6940.2|2
1645788570000|2022-02-25 11:29:30|6947.7|6941.7|6947.2|6941.2|6947.7|6941.7|6947.2|6941.2|1
1645788580000|2022-02-25 11:29:40|6954.2|6948.2|6959.7|6953.7|6959.7|6953.7|6954.2|6948.2|11
1645788590000|2022-02-25 11:29:50|6959.6|6953.6|6955.7|6949.7|6959.6|6953.6|6955.2|6949.2|8
1645788600000|2022-02-25 11:30:00|6952.7|6946.7|6962.6|6956.6|6962.6|6956.6|6952.7|6946.7|7
1645788610000|2022-02-25 11:30:10|6963.1|6957.1|6962.6|6956.6|6963.6|6957.6|6962.1|6956.1|4
1645788620000|2022-02-25 11:30:20|6963.1|6957.1|6972.7|6962.7|6973.6|6967.6|6962.6|6956.6|9
1645788630000|2022-02-25 11:30:30|6970.2|6964.2|6979.7|6964.7|6979.7|6964.7|6970.2|6964.2|26
1645788640000|2022-02-25 11:30:40|6980.2|6965.2|6978.2|6963.2|6980.2|6965.2|6978.2|6963.2|0
1645788650000|2022-02-25 11:30:50|6977.2|6962.2|6975.7|6965.7|6977.2|6965.7|6975.2|6962.2|1
1645788680000|2022-02-25 11:31:20|6978.1|6972.1|6981.1|6975.1|6982.6|6975.6|6978.1|6972.1|10
1645788690000|2022-02-25 11:31:30|6981.6|6975.6|6985.1|6975.1|6985.1|6975.6|6981.1|6975.1|4
1645788700000|2022-02-25 11:31:40|6985.6|6975.6|6985.6|6975.6|6985.6|6978.1|6984.1|6975.6|6
1645788710000|2022-02-25 11:31:50|6983.2|6977.2|6980.2|6974.2|6984.1|6978.1|6980.2|6974.2|4
1645788720000|2022-02-25 11:32:00|6979.2|6973.2|6978.7|6972.7|6979.7|6973.7|6978.7|6972.7|2
1645788730000|2022-02-25 11:32:10|6978.2|6972.2|6976.2|6970.2|6978.2|6972.2|6976.2|6970.2|8
1645788740000|2022-02-25 11:32:20|6978.7|6968.7|6975.7|6969.7|6980.2|6970.2|6975.7|6968.7|0
1645788750000|2022-02-25 11:32:30|6976.2|6970.2|6975.7|6969.7|6978.7|6972.1|6975.7|6968.7|1
1645788760000|2022-02-25 11:32:40|6976.2|6970.2|6975.7|6969.7|6976.2|6970.2|6975.7|6969.7|0
1645788770000|2022-02-25 11:32:50|6973.7|6967.7|6973.2|6967.2|6976.2|6970.2|6973.2|6967.2|3
1645788780000|2022-02-25 11:33:00|6971.2|6965.2|6969.7|6963.7|6971.2|6965.2|6969.2|6963.2|2
1645788800000|2022-02-25 11:33:20|6969.2|6963.2|6974.6|6968.6|6974.6|6968.6|6969.2|6963.2|2
1645788810000|2022-02-25 11:33:30|6976.6|6970.6|6980.6|6970.6|6980.6|6970.6|6974.7|6968.7|4
1645788820000|2022-02-25 11:33:40|6976.7|6970.7|6976.7|6970.7|6976.7|6970.7|6976.7|6970.7|0
1645788830000|2022-02-25 11:33:50|6976.2|6970.2|6975.2|6969.2|6977.7|6970.2|6975.2|6966.7|0
1645788840000|2022-02-25 11:34:00|6975.7|6969.7|6977.1|6971.1|6977.1|6971.1|6972.7|6966.7|3
1645788850000|2022-02-25 11:34:10|6980.6|6970.6|6985.2|6979.2|6985.2|6979.2|6978.2|6970.6|8
1645788860000|2022-02-25 11:34:20|6984.7|6978.7|6980.7|6974.7|6984.7|6978.7|6980.7|6974.7|1
1645788870000|2022-02-25 11:34:30|6984.6|6974.6|6983.1|6977.1|6984.6|6977.1|6980.7|6974.6|2
1645788890000|2022-02-25 11:34:50|6984.6|6974.6|6984.6|6974.6|6984.6|6974.6|6984.6|6974.6|2
1645788900000|2022-02-25 11:35:00|6982.1|6976.1|6985.1|6975.1|6985.1|6976.1|6981.6|6975.1|1
1645788910000|2022-02-25 11:35:10|6985.6|6975.6|6985.2|6979.2|6985.6|6979.2|6984.1|6975.6|16
1645788920000|2022-02-25 11:35:20|6992.1|6986.1|6997.1|6987.1|6998.1|6992.1|6992.1|6986.1|6
1645788940000|2022-02-25 11:35:40|6996.6|6986.6|6994.6|6979.6|6996.6|6986.6|6994.6|6979.6|2
1645788950000|2022-02-25 11:35:50|6994.1|6979.1|6989.7|6979.7|6994.1|6979.7|6989.7|6978.6|0
1645788960000|2022-02-25 11:36:00|6989.6|6979.6|6989.6|6979.6|6989.6|6982.1|6988.1|6979.6|0
1645788970000|2022-02-25 11:36:10|6987.1|6981.1|6993.1|6987.1|6993.1|6987.1|6986.6|6980.6|8
1645788980000|2022-02-25 11:36:20|6993.6|6987.6|6991.1|6985.1|6994.1|6987.6|6991.1|6983.6|2
1645788990000|2022-02-25 11:36:30|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1645789000000|2022-02-25 11:36:40|6994.6|6988.6|6995.6|6989.6|6995.6|6989.6|6994.6|6988.6|0
1645789010000|2022-02-25 11:36:50|6995.1|6989.1|6992.1|6986.1|6995.1|6989.1|6992.1|6986.1|3
1645789020000|2022-02-25 11:37:00|6992.6|6986.6|6992.6|6986.6|6992.6|6986.6|6992.6|6986.6|3
1645789030000|2022-02-25 11:37:10|6994.1|6988.1|6991.1|6985.1|6994.1|6988.1|6991.1|6985.1|0
1645789040000|2022-02-25 11:37:20|6990.6|6984.6|6990.2|6984.2|6990.6|6984.6|6990.2|6984.2|4
1645789060000|2022-02-25 11:37:40|6989.7|6983.7|6989.2|6983.2|6989.7|6983.7|6989.2|6983.2|0
1645789070000|2022-02-25 11:37:50|6989.1|6983.1|6986.2|6980.2|6989.1|6983.1|6986.2|6980.2|0
1645789080000|2022-02-25 11:38:00|6987.2|6981.2|6993.6|6987.6|6993.6|6987.6|6987.2|6981.2|3
1645789090000|2022-02-25 11:38:10|6994.1|6988.1|6993.6|6983.6|6994.6|6988.1|6990.1|6983.6|1
1645789110000|2022-02-25 11:38:30|6991.1|6985.1|6991.1|6985.1|6991.1|6985.1|6991.1|6985.1|0
1645789130000|2022-02-25 11:38:50|6993.1|6987.1|6997.1|6991.1|6997.1|6991.1|6993.1|6987.1|1
1645789140000|2022-02-25 11:39:00|6997.6|6991.6|6997.1|6991.1|6997.6|6991.6|6997.1|6991.1|0
1645789150000|2022-02-25 11:39:10|6997.6|6991.6|6997.6|6991.6|6997.6|6991.6|6997.1|6991.1|1
1645789160000|2022-02-25 11:39:20|6997.1|6991.1|6993.6|6987.6|6997.1|6991.1|6993.6|6987.6|1
1645789170000|2022-02-25 11:39:30|6993.2|6987.2|6994.1|6988.1|6995.6|6989.6|6992.7|6986.7|3
1645789180000|2022-02-25 11:39:40|6994.6|6988.6|7002.6|6996.6|7002.6|6996.6|6994.6|6988.6|12
1645789190000|2022-02-25 11:39:50|7003.1|6997.1|7004.1|6998.1|7005.1|6999.1|7003.1|6997.1|0
1645789200000|2022-02-25 11:40:00|7004.6|6998.6|7003.1|6997.1|7006.1|7000.1|7003.1|6997.1|7
1645789240000|2022-02-25 11:40:40|||||||||1
1645789250000|2022-02-25 11:40:50|7003.6|6997.6|7001.1|6995.1|7003.6|6997.6|7001.1|6995.1|13
1645789260000|2022-02-25 11:41:00|7001.2|6995.2|7001.1|6995.1|7005.1|6999.1|7001.1|6995.1|5
1645789270000|2022-02-25 11:41:10|7000.6|6994.6|7000.1|6994.1|7000.6|6994.6|7000.1|6994.1|0
1645789280000|2022-02-25 11:41:20|6999.1|6993.1|6996.2|6990.2|6999.1|6993.1|6996.2|6990.2|7
1645789290000|2022-02-25 11:41:30|6996.1|6990.1|7000.1|6994.1|7000.1|6994.1|6996.1|6990.1|1
1645789300000|2022-02-25 11:41:40|||||||||1
1645789320000|2022-02-25 11:42:00|7000.6|6994.6|7000.6|6994.6|7000.6|6994.6|7000.6|6994.6|0
1645789330000|2022-02-25 11:42:10|7001.1|6995.1|7002.1|6996.1|7002.1|6996.1|7001.1|6995.1|1
1645789340000|2022-02-25 11:42:20|7007.6|7001.6|7007.6|7001.6|7008.1|7002.1|7007.1|7001.1|2
1645789350000|2022-02-25 11:42:30|7007.1|7001.1|7010.1|7004.1|7010.6|7004.6|7005.1|6999.1|5
1645789360000|2022-02-25 11:42:40|7010.6|7004.6|7010.6|7004.6|7010.6|7004.6|7010.6|7004.6|0
1645789370000|2022-02-25 11:42:50|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|1
1645789380000|2022-02-25 11:43:00|7008.6|7002.6|7004.6|6998.6|7008.6|7002.6|7004.6|6998.6|0
1645789400000|2022-02-25 11:43:20|7006.1|7000.1|7005.6|6999.6|7006.1|7000.1|7005.6|6999.6|10
1645789410000|2022-02-25 11:43:30|7006.1|7000.1|7005.6|6999.6|7006.1|7000.1|7005.6|6999.6|1
1645789420000|2022-02-25 11:43:40|7005.1|6999.1|7005.1|6999.1|7005.6|6999.6|7005.1|6999.1|2
1645789430000|2022-02-25 11:43:50|7005.6|6999.6|7006.1|7000.1|7006.1|7000.1|7005.6|6999.6|0
1645789440000|2022-02-25 11:44:00|7005.6|6999.6|7006.6|7000.6|7006.6|7000.6|7004.6|6998.6|3
1645789450000|2022-02-25 11:44:10|7007.1|7001.1|7006.6|7000.6|7007.1|7001.1|7006.6|7000.6|0
1645789460000|2022-02-25 11:44:20|7007.1|7001.1|7006.6|7000.6|7007.6|7001.6|7006.6|7000.6|0
1645789480000|2022-02-25 11:44:40|7007.1|7001.1|7006.6|7000.6|7007.1|7001.1|7006.6|7000.6|0
1645789490000|2022-02-25 11:44:50|7010.6|7004.6|7012.1|7006.1|7012.1|7006.1|7010.6|7004.6|3
1645789500000|2022-02-25 11:45:00|7015.1|7009.1|7015.6|7009.6|7015.6|7009.6|7015.1|7009.1|16
1645789510000|2022-02-25 11:45:10|7016.6|7010.6|7017.1|7011.1|7017.1|7011.1|7016.1|7010.1|13
1645789520000|2022-02-25 11:45:20|7016.1|7010.1|7014.6|7008.6|7017.6|7011.6|7014.1|7007.6|16
1645789530000|2022-02-25 11:45:30|7015.1|7009.1|7018.1|7012.1|7020.6|7012.1|7014.7|7008.7|28
1645789540000|2022-02-25 11:45:40|7020.6|7010.6|7020.1|7014.1|7020.6|7014.1|7020.1|7010.6|18
1645789550000|2022-02-25 11:45:50|7018.6|7012.6|7019.6|7013.6|7019.6|7013.6|7018.6|7012.6|11
1645789560000|2022-02-25 11:46:00|7018.6|7012.6|7015.1|7009.1|7018.6|7012.6|7015.1|7009.1|2
1645789580000|2022-02-25 11:46:20|7014.6|7008.6|7010.1|7004.1|7014.6|7008.6|7009.6|7003.6|1
1645789600000|2022-02-25 11:46:40|7009.1|7003.1|7008.6|7002.6|7010.1|7004.1|7008.6|7002.6|1
1645789610000|2022-02-25 11:46:50|7009.1|7003.1|7008.6|7002.6|7009.6|7003.6|7008.1|7002.1|0
1645789620000|2022-02-25 11:47:00|7008.7|7002.7|7013.1|7007.1|7013.6|7007.6|7008.7|7002.7|11
1645789630000|2022-02-25 11:47:10|7012.1|7006.1|7014.1|7008.1|7015.6|7009.1|7011.6|7005.6|11
1645789640000|2022-02-25 11:47:20|7014.6|7008.6|7014.6|7008.6|7014.6|7008.6|7014.6|7008.6|0
1645789650000|2022-02-25 11:47:30|7014.1|7008.1|7014.6|7008.6|7014.6|7008.6|7014.1|7008.1|0
1645789680000|2022-02-25 11:48:00|7010.6|7004.6|7010.6|7004.6|7010.6|7004.6|7010.6|7004.6|2
1645789700000|2022-02-25 11:48:20|7015.6|7005.6|7015.6|7005.6|7015.6|7005.6|7015.6|7005.6|3
1645789710000|2022-02-25 11:48:30|7014.1|7008.1|7015.1|7009.1|7015.1|7009.1|7014.1|7008.1|1
1645789720000|2022-02-25 11:48:40|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|0
1645789740000|2022-02-25 11:49:00|7016.6|7010.6|7016.6|7010.6|7016.6|7010.6|7016.6|7010.6|0
1645789750000|2022-02-25 11:49:10|7017.1|7011.1|7015.6|7009.6|7018.1|7012.1|7015.6|7009.6|5
1645789760000|2022-02-25 11:49:20|7016.1|7010.1|7016.1|7010.1|7016.1|7010.1|7016.1|7010.1|0
1645789780000|2022-02-25 11:49:40|7015.1|7005.1|7009.6|7003.6|7015.1|7005.1|7009.6|7003.6|4
1645789790000|2022-02-25 11:49:50|7006.6|7000.6|7006.1|7000.1|7006.6|7000.6|7006.1|7000.1|3
1645789800000|2022-02-25 11:50:00|7004.6|6998.6|7007.6|7001.6|7007.6|7001.6|7003.6|6997.6|15
1645789830000|2022-02-25 11:50:30|7007.1|7001.1|7005.6|6999.6|7007.1|7001.1|7005.6|6999.6|3
1645789840000|2022-02-25 11:50:40|7001.2|6995.2|7001.2|6995.2|7001.2|6995.2|7001.2|6995.2|3
1645789850000|2022-02-25 11:50:50|7001.7|6995.7|7000.1|6994.1|7001.7|6995.7|6997.7|6991.7|2
1645789860000|2022-02-25 11:51:00|7001.6|6995.6|7000.1|6994.1|7001.6|6995.6|7000.1|6994.1|0
1645789870000|2022-02-25 11:51:10|7001.2|6995.2|6989.7|6983.7|7001.2|6995.2|6989.2|6983.2|13
1645789880000|2022-02-25 11:51:20|6986.7|6980.7|6989.6|6983.6|6990.6|6983.6|6986.6|6980.6|10
1645789900000|2022-02-25 11:51:40|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|0
1645789910000|2022-02-25 11:51:50|6994.1|6983.7|6993.7|6983.7|6994.1|6984.1|6993.7|6983.7|1
1645789920000|2022-02-25 11:52:00|6994.1|6984.1|6992.1|6986.1|6994.6|6987.1|6992.1|6983.7|0
1645789930000|2022-02-25 11:52:10|6991.6|6985.6|6991.6|6985.6|6991.6|6985.6|6991.6|6985.6|0
1645789940000|2022-02-25 11:52:20|6992.1|6986.1|6996.1|6990.1|6997.6|6991.6|6992.1|6986.1|2
1645789950000|2022-02-25 11:52:30|6997.1|6987.1|6996.1|6986.1|6997.6|6991.6|6995.7|6985.7|1
1645789960000|2022-02-25 11:52:40|6995.6|6985.6|6995.6|6985.6|6995.6|6985.6|6995.6|6985.6|0
1645789980000|2022-02-25 11:53:00|6996.1|6986.1|6995.6|6985.6|6996.1|6986.1|6995.6|6985.6|0
1645789990000|2022-02-25 11:53:10|6996.1|6986.1|6996.1|6990.1|6999.1|6990.1|6991.2|6984.1|1
1645790000000|2022-02-25 11:53:20|6997.6|6987.6|6996.1|6990.1|6997.6|6990.1|6996.1|6987.6|0
1645790010000|2022-02-25 11:53:30|6996.6|6990.6|6996.6|6990.6|6996.6|6990.6|6996.6|6990.6|1
1645790020000|2022-02-25 11:53:40|6997.1|6991.1|6997.1|6991.1|6997.1|6991.1|6997.1|6991.1|0
1645790030000|2022-02-25 11:53:50|6998.6|6992.6|6998.6|6992.6|6998.6|6992.6|6998.6|6992.6|0
1645790040000|2022-02-25 11:54:00|6999.6|6993.6|6999.6|6993.6|6999.6|6993.6|6999.6|6993.6|8
1645790070000|2022-02-25 11:54:30|6998.1|6992.1|7000.6|6994.6|7000.6|6994.6|6998.1|6992.1|1
1645790080000|2022-02-25 11:54:40|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|0
1645790100000|2022-02-25 11:55:00|7001.6|6995.6|7000.6|6994.6|7001.6|6995.6|7000.6|6994.6|5
1645790110000|2022-02-25 11:55:10|7000.1|6994.1|7000.6|6994.6|7001.1|6995.1|7000.1|6994.1|13
1645790120000|2022-02-25 11:55:20|7000.1|6994.1|7000.6|6994.6|7000.6|6994.6|7000.1|6994.1|0
1645790140000|2022-02-25 11:55:40|||||||||8
1645790150000|2022-02-25 11:55:50|||||||||5
1645790170000|2022-02-25 11:56:10|6999.1|6993.1|6999.1|6989.1|6999.1|6993.1|6998.6|6989.1|2
1645790180000|2022-02-25 11:56:20|6995.1||6995.1||6995.1||6995.1||0
1645790190000|2022-02-25 11:56:30|6995.6|6989.6|6994.6|6988.6|6995.6|6989.6|6993.6|6987.6|0
1645790200000|2022-02-25 11:56:40|6993.6|6987.6|6996.1|6990.1|6996.1|6990.1|6993.6|6987.6|2
1645790210000|2022-02-25 11:56:50|6996.6|6990.6|6997.1|6991.1|6997.1|6991.1|6996.6|6990.6|0
1645790220000|2022-02-25 11:57:00|6997.6|6991.6|7000.6|6990.6|7000.6|6992.1|6997.6|6990.6|8
1645790260000|2022-02-25 11:57:40|6998.1|6992.1|7002.1|6996.1|7002.1|6996.1|6998.1|6992.1|25
1645790270000|2022-02-25 11:57:50|7002.6|6996.6|7004.1|6998.1|7004.1|6998.1|7002.6|6996.6|0
1645790290000|2022-02-25 11:58:10|7005.6|6999.6|7011.6|7005.6|7011.6|7005.6|7005.6|6999.6|0
1645790310000|2022-02-25 11:58:30|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|0
1645790330000|2022-02-25 11:58:50|7014.1|7008.1|7014.1|7008.1|7014.1|7008.1|7014.1|7008.1|0
1645790340000|2022-02-25 11:59:00|7014.6|7008.6|7017.6|7007.6|7017.6|7010.1|7014.6|7007.6|0
1645790350000|2022-02-25 11:59:10|7016.1|7010.1|7017.6|7007.6|7017.6|7010.1|7016.1|7007.6|0
1645790390000|2022-02-25 11:59:50|7016.1|7010.1|7015.1|7009.1|7016.1|7010.1|7015.1|7009.1|4
1645790400000|2022-02-25 12:00:00|7014.6|7008.6|7014.6|7008.6|7014.6|7008.6|7014.6|7008.6|0
1645790420000|2022-02-25 12:00:20|7007.6|7001.6|6999.1|6993.1|7007.6|7001.6|6999.1|6993.1|19
1645790430000|2022-02-25 12:00:30|6998.1|6992.1|7001.6|6986.6|7002.1|6992.1|6992.1|6985.1|13
1645790440000|2022-02-25 12:00:40|7002.1|6987.1|7009.1|6994.1|7009.1|6994.1|7001.6|6986.6|2
1645790480000|2022-02-25 12:01:20|7009.6|6994.6|7010.1|6995.1|7010.1|6995.1|7009.6|6994.6|0
1645790490000|2022-02-25 12:01:30|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|3
1645790500000|2022-02-25 12:01:40|7013.1|7007.1|7013.1|7007.1|7013.1|7007.1|7013.1|7007.1|1
1645790510000|2022-02-25 12:01:50|7013.6|7007.6|7014.1|7008.1|7015.6|7009.6|7012.6|7006.6|3
1645790520000|2022-02-25 12:02:00|7013.6|7007.6|7012.6|7006.6|7015.6|7007.6|7012.1|7005.6|6
1645790530000|2022-02-25 12:02:10|7015.6|7005.6|7015.6|7005.6|7015.6|7005.6|7015.6|7005.6|0
1645790540000|2022-02-25 12:02:20|7015.1|7009.1|7015.6|7009.6|7015.6|7009.6|7015.1|7009.1|0
1645790550000|2022-02-25 12:02:30|7018.1|7012.1|7015.6|7005.6|7018.6|7012.1|7015.6|7005.6|16
1645790560000|2022-02-25 12:02:40|7022.6|7012.6|7022.6|7012.6|7022.6|7012.6|7022.6|7012.6|30
1645790570000|2022-02-25 12:02:50|7020.1|7014.1|7020.1|7014.1|7020.1|7014.1|7020.1|7014.1|0
1645790580000|2022-02-25 12:03:00|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|7020.1|7014.1|3
1645790670000|2022-02-25 12:04:30|7019.1|7013.1|7020.1|7005.1|7020.1|7013.1|7019.1|7004.6|4
1645790690000|2022-02-25 12:04:50|7019.1|7004.1|7018.6|7003.6|7019.1|7004.1|7018.6|7003.6|0
1645790700000|2022-02-25 12:05:00|7018.1|7003.1|7010.6|7000.6|7018.1|7004.1|7009.6|7000.6|0
1645790710000|2022-02-25 12:05:10|7011.1|6996.1|7011.6|6996.6|7011.6|6996.6|7011.1|6996.1|1
1645790730000|2022-02-25 12:05:30|7011.1|6996.1|7006.6|6996.6|7011.1|6999.1|7005.1|6996.1|0
1645790740000|2022-02-25 12:05:40|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1645790750000|2022-02-25 12:05:50|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|1
1645790760000|2022-02-25 12:06:00|7005.1|6999.1|7005.6|6999.6|7005.6|6999.6|7005.1|6999.1|1
1645790780000|2022-02-25 12:06:20|7005.1|6999.1|7003.1|6997.1|7005.1|6999.1|7003.1|6997.1|5
1645790800000|2022-02-25 12:06:40|7003.6|6997.6|7003.6|6997.6|7003.6|6997.6|7003.6|6997.6|6
1645790810000|2022-02-25 12:06:50|7004.1|6998.1|7006.1|7000.1|7006.1|7000.1|7004.1|6998.1|5
1645790830000|2022-02-25 12:07:10|7004.1|6998.1|7003.6|6997.6|7005.6|6999.6|7003.6|6997.6|10
1645790840000|2022-02-25 12:07:20|||||||||1
1645790850000|2022-02-25 12:07:30|7003.1|6997.1|7003.1|6997.1|7003.1|6997.1|7003.1|6997.1|1
1645790860000|2022-02-25 12:07:40|7003.6|6997.6|7003.6|6997.6|7003.6|6997.6|7003.6|6997.6|0
1645790870000|2022-02-25 12:07:50|7003.1|6997.1|7003.1|6997.1|7003.1|6997.1|7003.1|6997.1|0
1645790880000|2022-02-25 12:08:00|7004.1|6998.1|7003.6|6997.6|7004.1|6998.1|7003.6|6997.6|6
1645790890000|2022-02-25 12:08:10|7004.1|6998.1|7004.6|6998.6|7006.6|7000.6|7004.1|6995.6|4
1645790900000|2022-02-25 12:08:20|7005.1|6999.1|7006.1|7000.1|7006.1|7000.1|7004.6|6998.6|1
1645790910000|2022-02-25 12:08:30|7009.6|6999.6|7007.1|7001.1|7009.6|7001.1|7007.1|6999.6|6
1645790920000|2022-02-25 12:08:40|7008.1|7002.1|7008.6|7002.6|7009.1|7003.1|7008.1|7002.1|0
1645790940000|2022-02-25 12:09:00|7009.1|7003.1|7018.6|7008.6|7018.6|7009.6|7009.1|7003.1|13
1645790950000|2022-02-25 12:09:10|7016.1|7010.1|7018.6|7008.6|7018.6|7010.1|7016.1|7008.6|1
1645790960000|2022-02-25 12:09:20|7017.1|7011.1|7018.1|7012.1|7018.1|7012.1|7017.1|7011.1|0
1645790970000|2022-02-25 12:09:30|||||||||3
1645791000000|2022-02-25 12:10:00|7017.6|7011.6|7017.6|7011.6|7017.6|7011.6|7017.6|7011.6|0
1645791010000|2022-02-25 12:10:10|7017.1|7011.1|7014.1|7008.1|7017.1|7011.1|7014.1|7008.1|11
1645791020000|2022-02-25 12:10:20|7013.6|7007.6|7013.6|7007.6|7014.1|7008.1|7013.1|7007.1|1
1645791030000|2022-02-25 12:10:30|7014.1|7008.1|7012.1|7006.1|7014.1|7008.1|7012.1|7006.1|1
1645791040000|2022-02-25 12:10:40|7013.1|7007.1|7012.1|7006.1|7013.1|7007.1|7012.1|7006.1|0
1645791050000|2022-02-25 12:10:50|7013.1|7007.1|7016.6|7010.6|7016.6|7010.6|7012.6|7006.6|4
1645791060000|2022-02-25 12:11:00|7015.6|7009.6|7017.1|7011.1|7017.1|7011.1|7015.1|7005.6|3
1645791070000|2022-02-25 12:11:10|7016.6|7010.6|7016.1|7010.1|7016.6|7010.6|7016.1|7010.1|1
1645791080000|2022-02-25 12:11:20|7020.1|7014.1|7019.6|7009.6|7021.1|7015.1|7019.6|7009.6|29
1645791090000|2022-02-25 12:11:30|7018.1|7012.1|7016.6|7010.6|7018.1|7012.1|7016.6|7010.6|0
1645791110000|2022-02-25 12:11:50|7017.1|7011.1|7016.6|7010.6|7017.1|7011.1|7016.6|7010.6|0
1645791120000|2022-02-25 12:12:00|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|2
1645791130000|2022-02-25 12:12:10|7014.1|7008.1|7014.1|7008.1|7014.1|7008.1|7014.1|7008.1|2
1645791140000|2022-02-25 12:12:20|7014.6|7008.6|7015.6|7009.6|7015.6|7009.6|7014.6|7008.6|0
1645791150000|2022-02-25 12:12:30|7016.1|7010.1|7016.1|7010.1|7016.1|7010.1|7016.1|7010.1|0
1645791160000|2022-02-25 12:12:40|7015.6|7009.6|7016.1|7010.1|7016.1|7010.1|7015.6|7009.6|0
1645791180000|2022-02-25 12:13:00|7017.1|7011.1|7020.6|7010.6|7021.1|7012.1|7017.1|7010.6|5
1645791190000|2022-02-25 12:13:10|7018.1|7012.1|7018.1|7012.1|7021.1|7014.6|7018.1|7011.1|6
1645791240000|2022-02-25 12:14:00|7020.6|7010.6|7018.1|7012.1|7020.6|7012.1|7018.1|7010.6|1
1645791280000|2022-02-25 12:14:40|7019.6|7009.6|7017.6|7011.6|7019.6|7011.6|7017.1|7009.6|0
1645791290000|2022-02-25 12:14:50|7017.1|7011.1|7016.6|7010.6|7017.1|7011.1|7016.6|7010.6|0
1645791300000|2022-02-25 12:15:00|7017.1|7011.1|7018.1|7012.1|7019.1|7013.1|7017.1|7011.1|3
1645791320000|2022-02-25 12:15:20|7017.1|7011.1|7017.1|7011.1|7017.1|7011.1|7017.1|7011.1|0
1645791330000|2022-02-25 12:15:30|7016.6|7010.6|7014.6|7008.6|7016.6|7010.6|7014.6|7008.6|1
1645791340000|2022-02-25 12:15:40|7016.1|7010.1|7017.1|7011.1|7017.1|7011.1|7016.1|7010.1|1
1645791350000|2022-02-25 12:15:50|7014.6|7008.6|7015.1|7009.1|7015.1|7009.1|7014.6|7008.6|1
1645791360000|2022-02-25 12:16:00|7018.6|7012.6|7015.6|7009.6|7018.6|7012.6|7015.6|7009.6|14
1645791370000|2022-02-25 12:16:10|7014.6|7008.6|7014.6|7008.6|7014.6|7008.6|7014.6|7008.6|0
1645791380000|2022-02-25 12:16:20|7015.1|7009.1|7015.6|7009.6|7015.6|7009.6|7015.1|7009.1|0
1645791390000|2022-02-25 12:16:30|7016.1|7010.1|7019.1|7013.1|7019.1|7013.1|7016.1|7010.1|38
1645791400000|2022-02-25 12:16:40|7019.6|7013.6|7019.6|7013.6|7019.6|7013.6|7019.1|7013.1|1
1645791410000|2022-02-25 12:16:50|7020.6|7014.6|7024.1|7018.1|7024.1|7018.1|7020.6|7014.6|5
1645791420000|2022-02-25 12:17:00|7023.6|7017.6|7018.6|7012.6|7024.6|7018.6|7018.6|7012.6|13
1645791430000|2022-02-25 12:17:10|||||||||64
1645791440000|2022-02-25 12:17:20|7016.6|7010.6|7016.6|7010.6|7016.6|7010.6|7016.6|7010.6|1
1645791450000|2022-02-25 12:17:30|7017.1|7011.1|7016.1|7010.1|7017.1|7011.1|7016.1|7010.1|0
1645791460000|2022-02-25 12:17:40|7016.6|7010.6|7017.1|7011.1|7017.1|7011.1|7016.6|7010.6|0
1645791490000|2022-02-25 12:18:10|7016.6|7010.6|7015.1|7009.1|7016.6|7010.6|7014.6|7008.6|1
1645791500000|2022-02-25 12:18:20|7015.6|7009.6|7013.6|7007.6|7015.6|7009.6|7013.6|7007.6|1
1645791530000|2022-02-25 12:18:50|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|1
1645791540000|2022-02-25 12:19:00|7015.6|7009.6|7022.1|7016.1|7022.1|7016.1|7014.1|7008.1|11
1645791550000|2022-02-25 12:19:10|7022.6|7016.6|7021.1|7015.1|7023.6|7017.6|7021.1|7015.1|0
1645791560000|2022-02-25 12:19:20|7019.6|7013.6|7021.1|7015.1|7021.1|7015.1|7019.6|7013.6|4
1645791570000|2022-02-25 12:19:30|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|11
1645791580000|2022-02-25 12:19:40|7021.1|7015.1|7021.1|7015.1|7021.1|7015.1|7019.6|7013.6|10
1645791590000|2022-02-25 12:19:50|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|0
1645791600000|2022-02-25 12:20:00|7020.1|7014.1|7027.6|7021.6|7027.6|7021.6|7020.1|7014.1|18
1645791610000|2022-02-25 12:20:10|7026.6|7020.6|7025.6|7019.6|7027.1|7021.1|7025.6|7019.6|1
1645791620000|2022-02-25 12:20:20|7029.1|7023.1|7032.6|7026.6|7033.1|7027.1|7029.1|7023.1|33
1645791630000|2022-02-25 12:20:30|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|3
1645791640000|2022-02-25 12:20:40|7031.6|7025.6|7029.1|7023.1|7031.6|7025.6|7029.1|7023.1|3
1645791650000|2022-02-25 12:20:50|7029.6|7023.6|7029.6|7023.6|7030.1|7024.1|7029.1|7023.1|0
1645791660000|2022-02-25 12:21:00|7030.1|7024.1|7031.1|7025.1|7031.1|7025.1|7030.1|7024.1|0
1645791670000|2022-02-25 12:21:10|7030.1|7024.1|7028.6|7022.6|7030.6|7024.6|7028.6|7022.6|5
1645791680000|2022-02-25 12:21:20|7029.1|7023.1|7030.6|7024.6|7031.1|7025.1|7029.1|7023.1|1
1645791690000|2022-02-25 12:21:30|7031.1|7025.1|7033.6|7027.6|7033.6|7027.6|7031.1|7025.1|2
1645791700000|2022-02-25 12:21:40|7034.6|7028.6|7037.6|7031.6|7037.6|7031.6|7034.1|7028.1|2
1645791710000|2022-02-25 12:21:50|7037.1|7031.1|7039.6|7033.6|7039.6|7033.6|7036.1|7030.1|16
1645791720000|2022-02-25 12:22:00|7039.1|7033.1|7043.1|7037.1|7043.1|7037.1|7037.6|7031.6|6
1645791730000|2022-02-25 12:22:10|7045.1|7039.1|7044.6|7038.6|7045.1|7039.1|7044.6|7038.6|6
1645791740000|2022-02-25 12:22:20|7045.1|7039.1|7039.1|7033.1|7045.1|7039.1|7038.6|7032.6|3
1645791750000|2022-02-25 12:22:30|7039.6|7029.6|7038.6|7032.6|7039.6|7032.6|7038.1|7029.6|6
1645791760000|2022-02-25 12:22:40|7039.1|7033.1|7039.6|7029.6|7039.6|7033.6|7038.1|7029.6|2
1645791770000|2022-02-25 12:22:50|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|0
1645791780000|2022-02-25 12:23:00|7038.6|7032.6|7040.1|7034.1|7040.1|7034.1|7038.6|7032.6|1
1645791800000|2022-02-25 12:23:20|7042.1|7036.1|7041.1|7035.1|7042.6|7036.6|7041.1|7035.1|5
1645791810000|2022-02-25 12:23:30|7041.6|7035.6|7041.6|7035.6|7042.6|7036.6|7041.1|7035.1|6
1645791820000|2022-02-25 12:23:40|7040.6|7034.6|7040.1|7034.1|7040.6|7034.6|7040.1|7034.1|0
1645791830000|2022-02-25 12:23:50|7040.6|7034.6|7038.1|7032.1|7041.1|7035.1|7037.1|7030.6|12
1645791840000|2022-02-25 12:24:00|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|7037.1|7031.1|0
1645791850000|2022-02-25 12:24:10|7036.6|7030.6|7037.6|7031.6|7037.6|7031.6|7036.6|7030.6|0
1645791880000|2022-02-25 12:24:40|7040.6|7034.6|7040.6|7034.6|7040.6|7034.6|7039.6|7033.6|1
1645791890000|2022-02-25 12:24:50|7040.1|7034.1|7038.1|7032.1|7040.1|7034.1|7036.6|7030.6|0
1645791900000|2022-02-25 12:25:00|7038.6|7032.6|7038.6|7032.6|7038.6|7032.6|7038.1|7032.1|2
1645791910000|2022-02-25 12:25:10|7038.1|7032.1|7036.6|7030.6|7038.6|7032.6|7034.1|7028.1|5
1645791920000|2022-02-25 12:25:20|7036.1|7030.1|7035.6|7029.6|7036.1|7030.1|7035.6|7029.6|0
1645791930000|2022-02-25 12:25:30|7036.1|7030.1|7036.6|7030.6|7036.6|7030.6|7036.1|7030.1|1
1645791940000|2022-02-25 12:25:40|7037.6|7031.6|7037.1|7031.1|7038.6|7032.6|7037.1|7031.1|3
1645791950000|2022-02-25 12:25:50|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|0
1645791960000|2022-02-25 12:26:00|7043.1|7037.1|7041.6|7035.6|7044.1|7038.1|7041.1|7035.1|5
1645791970000|2022-02-25 12:26:10|7041.1|7035.1|7041.6|7035.6|7041.6|7035.6|7041.1|7035.1|0
1645791980000|2022-02-25 12:26:20|7042.1|7036.1|7042.1|7036.1|7042.6|7036.6|7042.1|7036.1|0
1645791990000|2022-02-25 12:26:30|7043.1|7037.1|7042.1|7036.1|7043.1|7037.1|7042.1|7036.1|0
1645792000000|2022-02-25 12:26:40|7042.6|7036.6|7042.6|7036.6|7043.1|7037.1|7042.6|7036.6|2
1645792010000|2022-02-25 12:26:50|7043.1|7037.1|7043.6|7037.6|7043.6|7037.6|7043.1|7037.1|1
1645792020000|2022-02-25 12:27:00|7044.6|7038.6|7043.6|7037.6|7044.6|7038.6|7043.6|7037.6|3
1645792030000|2022-02-25 12:27:10|7044.1|7038.1|7045.1|7039.1|7045.6|7039.6|7043.6|7037.6|3
1645792040000|2022-02-25 12:27:20|7045.6|7039.6|7046.6|7040.6|7047.1|7041.1|7045.6|7039.6|2
1645792060000|2022-02-25 12:27:40|7047.6|7041.6|7046.6|7040.6|7047.6|7041.6|7046.6|7040.6|3
1645792070000|2022-02-25 12:27:50|7047.1|7041.1|7048.6|7042.6|7048.6|7042.6|7047.1|7041.1|5
1645792080000|2022-02-25 12:28:00|7048.1|7042.1|7048.6|7042.6|7048.6|7042.6|7047.1|7041.1|4
1645792090000|2022-02-25 12:28:10|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|0
1645792100000|2022-02-25 12:28:20|7046.6|7040.6|7044.1|7038.1|7046.6|7040.6|7043.6|7037.6|2
1645792110000|2022-02-25 12:28:30|7043.6|7037.6|7042.6|7036.6|7044.1|7038.1|7042.1|7036.1|3
1645792120000|2022-02-25 12:28:40|7043.1|7037.1|7038.6|7032.6|7043.1|7037.1|7038.1|7032.1|14
1645792130000|2022-02-25 12:28:50|7039.1|7033.1|7040.1|7034.1|7040.6|7034.6|7038.6|7032.6|0
1645792140000|2022-02-25 12:29:00|7041.1|7035.1|7040.6|7034.6|7043.6|7037.6|7039.6|7033.6|7
1645792150000|2022-02-25 12:29:10|7041.1|7035.1|7043.1|7037.1|7044.1|7038.1|7040.6|7034.6|0
1645792160000|2022-02-25 12:29:20|7042.1|7036.1|7041.6|7035.6|7043.1|7037.1|7041.6|7035.6|1
1645792170000|2022-02-25 12:29:30|7042.1|7036.1|7042.1|7036.1|7043.1|7037.1|7041.1|7035.1|2
1645792180000|2022-02-25 12:29:40|7042.6|7036.6|7042.1|7036.1|7042.6|7036.6|7042.1|7036.1|0
1645792190000|2022-02-25 12:29:50|7043.1|7037.1|7042.1|7036.1|7043.1|7037.1|7042.1|7036.1|10
1645792200000|2022-02-25 12:30:00|7042.6|7036.6|7043.6|7037.6|7044.1|7038.1|7042.6|7036.6|6
1645792210000|2022-02-25 12:30:10|7042.6|7036.6|7038.1|7032.1|7042.6|7036.6|7038.1|7032.1|3
1645792220000|2022-02-25 12:30:20|7039.1|7033.1|7040.6|7034.6|7040.6|7034.6|7038.1|7032.1|0
1645792230000|2022-02-25 12:30:30|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|46
1645792240000|2022-02-25 12:30:40|7040.6|7034.6|7038.1|7032.1|7040.6|7034.6|7038.1|7032.1|1
1645792250000|2022-02-25 12:30:50|7039.1|7033.1|7039.6|7033.6|7039.6|7033.6|7038.1|7032.1|1
1645792260000|2022-02-25 12:31:00|7040.6|7034.6|7038.6|7032.6|7040.6|7034.6|7038.6|7032.6|1
1645792280000|2022-02-25 12:31:20|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|0
1645792300000|2022-02-25 12:31:40|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|1
1645792310000|2022-02-25 12:31:50|7038.6|7032.6|7037.1|7031.1|7038.6|7032.6|7037.1|7031.1|1
1645792320000|2022-02-25 12:32:00|7036.1|7030.1|7036.1|7030.1|7036.6|7030.6|7036.1|7030.1|0
1645792330000|2022-02-25 12:32:10|7034.6|7028.6|7029.6|7023.6|7034.6|7028.6|7028.1|7022.1|3
1645792340000|2022-02-25 12:32:20|7030.1|7024.1|7033.1|7027.1|7034.1|7028.1|7030.1|7024.1|2
1645792350000|2022-02-25 12:32:30|7033.6|7027.6|7033.1|7027.1|7034.1|7028.1|7033.1|7027.1|0
1645792360000|2022-02-25 12:32:40|7032.6|7026.6|7033.6|7027.6|7033.6|7027.6|7032.6|7026.6|0
1645792370000|2022-02-25 12:32:50|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|7032.6|7026.6|1
1645792380000|2022-02-25 12:33:00|7031.6|7025.6|7033.6|7027.6|7033.6|7027.6|7031.6|7025.6|7
1645792400000|2022-02-25 12:33:20|7033.1|7027.1|7031.6|7025.6|7033.1|7027.1|7031.1|7025.1|1
1645792410000|2022-02-25 12:33:30|7032.6|7026.6|7033.1|7027.1|7033.1|7027.1|7032.1|7026.1|0
1645792430000|2022-02-25 12:33:50|7033.6|7027.6|7036.1|7030.1|7036.1|7030.1|7033.6|7027.6|1
1645792440000|2022-02-25 12:34:00|7035.6|7029.6|7038.1|7032.1|7038.1|7032.1|7035.6|7029.6|1
1645792450000|2022-02-25 12:34:10|7038.6|7032.6|7040.6|7034.6|7040.6|7034.6|7038.6|7032.6|1
1645792470000|2022-02-25 12:34:30|7041.1|7035.1|7041.6|7035.6|7042.1|7036.1|7041.1|7035.1|0
1645792480000|2022-02-25 12:34:40|7040.1|7034.1|7041.1|7035.1|7041.6|7035.6|7040.1|7034.1|0
1645792490000|2022-02-25 12:34:50|7040.6|7034.6|7040.1|7034.1|7040.6|7034.6|7040.1|7034.1|0
1645792500000|2022-02-25 12:35:00|7039.1|7033.1|7035.6|7029.6|7039.1|7033.1|7035.6|7029.6|5
1645792510000|2022-02-25 12:35:10|7035.1|7029.1|7033.6|7027.6|7036.1|7030.1|7033.6|7027.6|1
1645792520000|2022-02-25 12:35:20|7034.6|7028.6|7034.1|7028.1|7034.6|7028.6|7034.1|7028.1|0
1645792530000|2022-02-25 12:35:30|7033.6|7027.6|7034.6|7028.6|7034.6|7028.6|7033.6|7027.6|0
1645792540000|2022-02-25 12:35:40|7034.1|7028.1|7034.1|7028.1|7034.1|7028.1|7034.1|7028.1|0
1645792550000|2022-02-25 12:35:50|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|0
1645792560000|2022-02-25 12:36:00|7034.6|7028.6|7034.6|7028.6|7034.6|7028.6|7034.6|7028.6|0
1645792570000|2022-02-25 12:36:10|7035.1|7029.1|7033.1|7027.1|7035.1|7029.1|7033.1|7027.1|1
1645792580000|2022-02-25 12:36:20|7032.6|7026.6|7033.1|7027.1|7033.1|7027.1|7031.6|7025.6|0
1645792590000|2022-02-25 12:36:30|7035.6|7029.6|7037.1|7031.1|7038.6|7032.6|7035.6|7029.6|13
1645792600000|2022-02-25 12:36:40|7036.6|7030.6|7037.6|7031.6|7039.1|7033.1|7036.6|7030.6|37
1645792610000|2022-02-25 12:36:50|7038.1|7032.1|7040.1|7034.1|7040.1|7034.1|7037.6|7031.6|1
1645792620000|2022-02-25 12:37:00|7041.1|7035.1|7039.1|7033.1|7042.1|7036.1|7039.1|7033.1|16
1645792630000|2022-02-25 12:37:10|7037.1|7031.1|7036.1|7030.1|7037.1|7031.1|7036.1|7030.1|1
1645792640000|2022-02-25 12:37:20|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7037.6|7031.6|1
1645792660000|2022-02-25 12:37:40|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|7039.6|7033.6|1
1645792670000|2022-02-25 12:37:50|7036.6|7030.6|7039.1|7033.1|7039.1|7033.1|7036.6|7030.6|4
1645792680000|2022-02-25 12:38:00|7039.6|7033.6|7042.1|7036.1|7042.6|7036.6|7039.6|7033.6|5
1645792700000|2022-02-25 12:38:20|7039.1|7033.1|7040.6|7034.6|7040.6|7034.6|7039.1|7033.1|1
1645792710000|2022-02-25 12:38:30|7037.1|7031.1|7036.6|7030.6|7037.1|7031.1|7035.1|7029.1|6
1645792740000|2022-02-25 12:39:00|7038.1|7032.1|7037.6|7031.6|7038.1|7032.1|7037.6|7031.6|2
1645792750000|2022-02-25 12:39:10|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|0
1645792760000|2022-02-25 12:39:20|7038.6|7032.6|7040.6|7034.6|7041.1|7035.1|7038.6|7032.6|0
1645792770000|2022-02-25 12:39:30|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|0
1645792780000|2022-02-25 12:39:40|7041.6|7035.6|7041.1|7035.1|7042.6|7036.6|7040.1|7034.1|2
1645792790000|2022-02-25 12:39:50|7040.6|7034.6|7042.6|7036.6|7042.6|7036.6|7040.6|7034.6|0
1645792800000|2022-02-25 12:40:00|7043.6|7037.6|7042.6|7036.6|7043.6|7037.6|7042.6|7036.6|3
1645792810000|2022-02-25 12:40:10|7043.1|7037.1|7042.6|7036.6|7043.1|7037.1|7042.1|7036.1|0
1645792820000|2022-02-25 12:40:20|7043.6|7037.6|7045.1|7039.1|7045.1|7039.1|7043.6|7037.6|1
1645792830000|2022-02-25 12:40:30|7046.1|7040.1|7045.6|7039.6|7046.1|7040.1|7045.6|7039.6|1
1645792840000|2022-02-25 12:40:40|7046.1|7040.1|7044.1|7038.1|7046.1|7040.1|7044.1|7038.1|1
1645792850000|2022-02-25 12:40:50|7045.6|7039.6|7043.6|7037.6|7045.6|7039.6|7043.6|7037.6|10
1645792870000|2022-02-25 12:41:10|7045.1|7039.1|7045.1|7039.1|7045.1|7039.1|7045.1|7039.1|0
1645792880000|2022-02-25 12:41:20|7042.1|7036.1|7040.6|7034.6|7042.1|7036.1|7040.6|7034.6|0
1645792890000|2022-02-25 12:41:30|7040.1|7034.1|7041.1|7035.1|7041.1|7035.1|7040.1|7034.1|0
1645792900000|2022-02-25 12:41:40|7040.1|7034.1|7036.6|7030.6|7040.6|7034.6|7036.6|7029.6|2
1645792910000|2022-02-25 12:41:50|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|0
1645792920000|2022-02-25 12:42:00|7035.6|7029.6|7032.1|7026.1|7035.6|7029.6|7032.1|7026.1|0
1645792930000|2022-02-25 12:42:10|7031.1|7025.1|7031.1|7025.1|7031.6|7025.6|7031.1|7025.1|2
1645792940000|2022-02-25 12:42:20|7030.1|7024.1|7028.6|7022.6|7031.1|7025.1|7027.1|7021.1|4
1645792950000|2022-02-25 12:42:30|7029.1|7023.1|7028.6|7022.6|7029.1|7023.1|7028.6|7022.6|1
1645792960000|2022-02-25 12:42:40|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|0
1645792970000|2022-02-25 12:42:50|7027.6|7021.6|7028.1|7022.1|7028.6|7022.6|7027.6|7021.6|0
1645792980000|2022-02-25 12:43:00|7027.6|7021.6|7024.1|7018.1|7027.6|7021.6|7024.1|7018.1|1
1645792990000|2022-02-25 12:43:10|7023.6|7017.6|7024.1|7018.1|7024.1|7018.1|7023.6|7017.6|0
1645793000000|2022-02-25 12:43:20|7023.6|7017.6|7022.1|7016.1|7023.6|7017.6|7022.1|7016.1|0
1645793010000|2022-02-25 12:43:30|7022.6|7016.6|7020.1|7014.1|7023.1|7017.1|7019.6|7013.6|3
1645793020000|2022-02-25 12:43:40|7019.6|7013.6|7026.1|7020.1|7026.1|7020.1|7019.1|7013.1|4
1645793030000|2022-02-25 12:43:50|7028.6|7022.6|7031.6|7025.6|7031.6|7025.6|7028.6|7022.6|21
1645793040000|2022-02-25 12:44:00|7031.1|7025.1|7033.6|7027.6|7033.6|7027.6|7031.1|7025.1|5
1645793050000|2022-02-25 12:44:10|7033.1|7027.1|7033.6|7027.6|7033.6|7027.6|7033.1|7027.1|0
1645793070000|2022-02-25 12:44:30|7033.1|7027.1|7033.1|7027.1|7034.6|7028.6|7031.6|7025.6|4
1645793080000|2022-02-25 12:44:40|7032.6|7026.6|7035.1|7029.1|7035.6|7029.6|7031.6|7025.6|6
1645793090000|2022-02-25 12:44:50|7034.1|7028.1|7035.1|7029.1|7035.6|7029.6|7034.1|7028.1|0
1645793100000|2022-02-25 12:45:00|7034.1|7028.1|7034.6|7028.6|7035.6|7029.6|7034.1|7028.1|0
1645793110000|2022-02-25 12:45:10|7034.1|7028.1|7033.1|7027.1|7034.1|7028.1|7033.1|7027.1|0
1645793120000|2022-02-25 12:45:20|7031.6|7025.6|7033.1|7027.1|7033.1|7027.1|7031.6|7025.6|0
1645793130000|2022-02-25 12:45:30|7033.6|7027.6|7033.1|7027.1|7034.6|7028.6|7033.1|7027.1|0
1645793140000|2022-02-25 12:45:40|7033.6|7027.6|7033.6|7027.6|7034.6|7028.6|7032.6|7026.6|4
1645793150000|2022-02-25 12:45:50|7034.1|7028.1|7033.1|7027.1|7034.6|7028.6|7032.6|7026.6|4
1645793160000|2022-02-25 12:46:00|7034.1|7028.1|7040.1|7034.1|7041.1|7035.1|7034.1|7028.1|7
1645793170000|2022-02-25 12:46:10|7040.6|7034.6|7033.1|7027.1|7040.6|7034.6|7033.1|7027.1|38
1645793180000|2022-02-25 12:46:20|7032.1|7026.1|7030.6|7024.6|7034.1|7028.1|7030.6|7024.6|16
1645793190000|2022-02-25 12:46:30|7031.1|7025.1|7029.6|7023.6|7031.1|7025.1|7029.1|7023.1|7
1645793200000|2022-02-25 12:46:40|7030.6|7024.6|7030.1|7024.1|7030.6|7024.6|7030.1|7024.1|5
1645793210000|2022-02-25 12:46:50|7030.6|7024.6|7032.1|7026.1|7032.1|7026.1|7030.6|7024.6|1
1645793220000|2022-02-25 12:47:00|7031.6|7025.6|7031.1|7025.1|7032.1|7026.1|7030.1|7024.1|3
1645793230000|2022-02-25 12:47:10|7030.6|7024.6|7030.1|7024.1|7031.1|7025.1|7030.1|7024.1|0
1645793240000|2022-02-25 12:47:20|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|7030.1|7024.1|0
1645793250000|2022-02-25 12:47:30|7030.6|7024.6|7031.1|7025.1|7031.1|7025.1|7030.6|7024.6|0
1645793260000|2022-02-25 12:47:40|7030.6|7024.6|7030.1|7024.1|7030.6|7024.6|7030.1|7024.1|6
1645793270000|2022-02-25 12:47:50|7031.1|7025.1|7030.1|7024.1|7031.1|7025.1|7030.1|7024.1|4
1645793280000|2022-02-25 12:48:00|7030.6|7024.6|7032.1|7026.1|7032.1|7026.1|7030.6|7024.6|0
1645793290000|2022-02-25 12:48:10|7031.6|7025.6|7032.1|7026.1|7032.1|7026.1|7031.6|7025.6|0
1645793300000|2022-02-25 12:48:20|7034.1|7028.1|7035.6|7029.6|7035.6|7029.6|7033.6|7025.6|7
1645793310000|2022-02-25 12:48:30|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|1
1645793330000|2022-02-25 12:48:50|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|0
1645793350000|2022-02-25 12:49:10|7035.6|7029.6|7035.1|7029.1|7035.6|7029.6|7035.1|7029.1|5
1645793360000|2022-02-25 12:49:20|7034.6|7028.6|7035.1|7029.1|7035.1|7029.1|7034.6|7028.6|2
1645793370000|2022-02-25 12:49:30|7035.6|7029.6|7037.6|7031.6|7037.6|7031.6|7035.6|7029.6|1
1645793380000|2022-02-25 12:49:40|7038.6|7032.6|7040.1|7034.1|7040.1|7034.1|7038.6|7032.6|2
1645793390000|2022-02-25 12:49:50|7039.6|7033.6|7040.6|7034.6|7042.6|7036.6|7039.6|7033.6|6
1645793400000|2022-02-25 12:50:00|7041.6|7035.6|7040.6|7034.6|7041.6|7035.6|7040.6|7034.6|7
1645793410000|2022-02-25 12:50:10|7041.1|7035.1|7041.6|7035.6|7041.6|7035.6|7041.1|7035.1|2
1645793420000|2022-02-25 12:50:20|7042.6|7036.6|7041.6|7035.6|7043.6|7037.6|7041.6|7035.6|11
1645793430000|2022-02-25 12:50:30|7043.6|7037.6|7043.6|7037.6|7044.1|7038.1|7043.6|7037.6|6
1645793440000|2022-02-25 12:50:40|7044.1|7038.1|7043.6|7037.6|7044.1|7038.1|7043.1|7037.1|0
1645793460000|2022-02-25 12:51:00|7044.6|7038.6|7043.6|7037.6|7044.6|7038.6|7043.6|7037.6|12
1645793470000|2022-02-25 12:51:10|7044.1|7038.1|7036.6|7030.6|7044.6|7038.6|7036.6|7030.6|5
1645793480000|2022-02-25 12:51:20|7036.1|7030.1|7035.6|7029.6|7036.1|7030.1|7034.6|7028.6|10
1645793490000|2022-02-25 12:51:30|7036.1|7030.1|7037.6|7031.6|7038.1|7032.1|7036.1|7030.1|3
1645793500000|2022-02-25 12:51:40|7038.1|7032.1|7037.6|7031.6|7038.6|7032.6|7037.1|7031.1|1
1645793510000|2022-02-25 12:51:50|7037.1|7031.1|7030.1|7024.1|7037.1|7031.1|7030.1|7024.1|15
1645793520000|2022-02-25 12:52:00|7030.6|7024.6|7030.1|7024.1|7030.6|7024.6|7030.1|7024.1|0
1645793530000|2022-02-25 12:52:10|7029.6|7023.6|7029.1|7023.1|7029.6|7023.6|7029.1|7023.1|0
1645793540000|2022-02-25 12:52:20|7029.6|7023.6|7030.1|7024.1|7030.1|7024.1|7029.6|7023.6|0
1645793550000|2022-02-25 12:52:30|7032.1|7026.1|7031.6|7025.6|7032.1|7026.1|7031.6|7025.6|2
1645793560000|2022-02-25 12:52:40|7031.1|7025.1|7029.6|7023.6|7031.1|7025.1|7029.6|7023.6|2
1645793570000|2022-02-25 12:52:50|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|0
1645793580000|2022-02-25 12:53:00|7029.6|7023.6|7029.1|7023.1|7031.6|7025.6|7028.6|7022.6|18
1645793590000|2022-02-25 12:53:10|7028.6|7022.6|7029.1|7023.1|7029.1|7023.1|7028.6|7022.6|26
1645793600000|2022-02-25 12:53:20|7031.6|7025.6|7030.6|7024.6|7031.6|7025.6|7030.6|7024.6|2
1645793610000|2022-02-25 12:53:30|7030.1|7024.1|7030.1|7024.1|7030.6|7024.6|7029.6|7023.6|0
1645793620000|2022-02-25 12:53:40|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|1
1645793630000|2022-02-25 12:53:50|7030.1|7024.1|7030.6|7024.6|7031.1|7025.1|7029.6|7023.6|0
1645793640000|2022-02-25 12:54:00|7032.6|7026.6|7037.6|7031.6|7038.1|7032.1|7032.6|7026.6|39
1645793650000|2022-02-25 12:54:10|7037.1|7031.1|7030.6|7024.6|7037.1|7031.1|7029.1|7023.1|6
1645793660000|2022-02-25 12:54:20|7030.1|7024.1|7028.6|7022.6|7031.1|7025.1|7028.6|7022.6|6
1645793670000|2022-02-25 12:54:30|7029.6|7023.6|7030.1|7024.1|7030.6|7024.6|7029.6|7023.6|2
1645793680000|2022-02-25 12:54:40|7030.6|7024.6|7030.6|7024.6|7031|7025|7030.6|7024.6|0
1645793690000|2022-02-25 12:54:50|7030.1|7024.1|7029.6|7023.6|7030.6|7024.6|7029.1|7023.1|10
1645793700000|2022-02-25 12:55:00|7034.1|7028.1|7035.1|7029.1|7037.1|7031.1|7033.6|7027.6|19
1645793710000|2022-02-25 12:55:10|7035.6|7029.6|7035.6|7029.6|7035.6|7029.6|7035.6|7029.6|0
1645793720000|2022-02-25 12:55:20|7034.6|7028.6|7033.1|7027.1|7035.1|7029.1|7033.1|7027.1|1
1645793730000|2022-02-25 12:55:30|7032.6|7026.6|7032.1|7026.1|7033.1|7027.1|7032.1|7026.1|1
1645793740000|2022-02-25 12:55:40|7031.6|7025.6|7034.6|7028.6|7035.1|7029.1|7031.6|7025.6|3
1645793750000|2022-02-25 12:55:50|7035|7029|7034.1|7028.1|7035.5|7029.5|7033.6|7027.6|0
1645793760000|2022-02-25 12:56:00|7035.1|7029.1|7035.1|7029.1|7036.6|7030.6|7034.1|7028.1|19
1645793770000|2022-02-25 12:56:10|7034.1|7028.1|7034.1|7028.1|7034.6|7028.6|7034.1|7028.1|4
1645793780000|2022-02-25 12:56:20|7037.1|7031.1|7037|7031|7037.1|7031.1|7032.6|7026.6|13
1645793790000|2022-02-25 12:56:30|7038.5|7032.5|7034.6|7028.6|7038.5|7032.5|7034.6|7028.6|2
1645793800000|2022-02-25 12:56:40|7034.1|7028.1|7034.6|7028.6|7034.6|7028.6|7034.1|7028.1|1
1645793810000|2022-02-25 12:56:50|7033.6|7027.6|7032.6|7026.6|7033.6|7027.6|7032.6|7026.6|0
1645793820000|2022-02-25 12:57:00|7034|7028|7043.1|7037.1|7043.1|7037.1|7034|7028|21
1645793830000|2022-02-25 12:57:10|7042.6|7036.6|7043.1|7037.1|7043.1|7037.1|7042.6|7036.6|40
1645793840000|2022-02-25 12:57:20|7042.6|7036.6|7044.6|7038.6|7044.6|7038.6|7042.6|7036.6|12
1645793850000|2022-02-25 12:57:30|7048.5|7042.5|7049|7043|7049|7043|7048.5|7042.5|13
1645793860000|2022-02-25 12:57:40|7048|7042|7048|7042|7048.5|7042.5|7048|7042|5
1645793870000|2022-02-25 12:57:50|7048.5|7042.5|7048|7042|7048.5|7042.5|7047.5|7041.5|350
1645793880000|2022-02-25 12:58:00|7047.5|7041.5|7052.5|7046.5|7052.5|7046.5|7047.5|7041.5|61
1645793890000|2022-02-25 12:58:10|7053.5|7047.5|7049|7043|7054|7048|7048.5|7042.5|17
1645793900000|2022-02-25 12:58:20|7049.5|7043.5|7049.5|7043.5|7053.5|7047.5|7049.5|7043.5|6
1645793910000|2022-02-25 12:58:30|7050|7044|7052.5|7046.5|7054|7048|7050|7044|13
1645793920000|2022-02-25 12:58:40|7054|7048|7052.5|7046.5|7054|7048|7052.5|7046.5|2
1645793930000|2022-02-25 12:58:50|||||||||13
1645793940000|2022-02-25 12:59:00|7055.5|7049.5|7048.5|7042.5|7061.5|7055.5|7048.5|7042.5|266
1645793950000|2022-02-25 12:59:10|7046.1|7040.1|7037.5|7031.5|7046.1|7040.1|7035|7029|6
1645793960000|2022-02-25 12:59:20|7038|7032|7042|7036|7042|7036|7037.5|7031.5|3
1645793970000|2022-02-25 12:59:30|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|0
1645793980000|2022-02-25 12:59:40|7043|7037|7041|7035|7043|7037|7041|7035|3
1645793990000|2022-02-25 12:59:50|7041.5|7035.5|7042|7036|7042|7036|7041.5|7035.5|1
1645794000000|2022-02-25 13:00:00|7041.5|7035.5|7044.5|7038.5|7046|7040|7037.5|7031.5|16
1645794010000|2022-02-25 13:00:10|7046|7040|7048.5|7042.5|7048.5|7042.5|7046|7040|29
1645794020000|2022-02-25 13:00:20|7049|7043|7048.5|7042.5|7049|7043|7048|7042|13
1645794030000|2022-02-25 13:00:30|7048|7042|7049|7043|7049.5|7043.5|7048|7042|33
1645794040000|2022-02-25 13:00:40|7049.5|7043.5|7046.5|7040.5|7049.5|7043.5|7046.5|7040.5|13
1645794050000|2022-02-25 13:00:50|7048|7042|7046|7040|7048.5|7042.5|7046|7040|2
1645794060000|2022-02-25 13:01:00|7046.5|7040.5|7046|7040|7046.5|7040.5|7045.5|7039.5|5
1645794070000|2022-02-25 13:01:10|7046.5|7040.5|7049.1|7043.1|7049.1|7043.1|7046.5|7040.5|14
1645794080000|2022-02-25 13:01:20|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|28
1645794090000|2022-02-25 13:01:30|7048.6|7042.6|7049.1|7043.1|7049.1|7043.1|7048.6|7042.6|3
1645794100000|2022-02-25 13:01:40|7048.6|7042.6|7058.5|7052.5|7058.6|7052.6|7048.6|7042.6|16
1645794110000|2022-02-25 13:01:50|7058.6|7052.6|7061.5|7055.5|7061.5|7055.5|7058.6|7052.6|14
1645794120000|2022-02-25 13:02:00|7059.6|7053.6|7057|7051|7060.5|7054.5|7057|7051|8
1645794130000|2022-02-25 13:02:10|7056.5|7050.5|7059|7053|7059|7053|7056.5|7050.5|5
1645794140000|2022-02-25 13:02:20|7059.5|7053.5|7062|7056|7062.5|7056.5|7059.5|7053.5|4
1645794150000|2022-02-25 13:02:30|7062.5|7056.5|7075|7069|7075|7069|7062.5|7056.5|13
1645794160000|2022-02-25 13:02:40|7074.5|7068.5|7070|7064|7075|7069|7070|7064|10
1645794170000|2022-02-25 13:02:50|7069.5|7063.5|7065.5|7059.5|7069.5|7063.5|7065.5|7059.5|3
1645794180000|2022-02-25 13:03:00|7065|7059|7065.5|7059.5|7065.5|7059.5|7065|7059|1
1645794190000|2022-02-25 13:03:10|7066|7060|7066.5|7060.5|7066.5|7060.5|7066|7060|1
1645794200000|2022-02-25 13:03:20|7069.5|7059.5|7069.5|7063.5|7070.5|7064.5|7069|7059.5|3
1645794210000|2022-02-25 13:03:30|7067|7061|7069.5|7063.5|7069.5|7063.5|7066.5|7060.5|1
1645794230000|2022-02-25 13:03:50|7070.5|7064.5|7079|7073|7080.5|7074.5|7070.5|7064.5|15
1645794240000|2022-02-25 13:04:00|7079.5|7073.5|7074.5|7068.5|7079.5|7073.5|7074|7068|7
1645794250000|2022-02-25 13:04:10|7073.5|7067.5|7080|7074|7080|7074|7071.5|7065.5|36
1645794260000|2022-02-25 13:04:20|7081|7075|7086.5|7080.5|7088|7082|7081|7075|10
1645794270000|2022-02-25 13:04:30|7087.5|7081.5|7087|7081|7087.5|7081.5|7085|7079|16
1645794280000|2022-02-25 13:04:40|7086.5|7080.5|7086|7080|7087.5|7081.5|7085|7079|1
1645794290000|2022-02-25 13:04:50|7085.1|7079.1|7083|7077|7085.1|7079.1|7083|7077|2
1645794300000|2022-02-25 13:05:00|7083.5|7077.5|7080.6|7074.6|7086|7080|7080.6|7074.6|3
1645794310000|2022-02-25 13:05:10|7080.1|7074.1|7076|7070|7080.1|7074.1|7076|7070|1
1645794320000|2022-02-25 13:05:20|7074.5|7068.5|7073.5|7067.5|7074.5|7068.5|7072.5|7066.5|2
1645794330000|2022-02-25 13:05:30|7074|7068|7074|7068|7075.5|7069.5|7071|7065|5
1645794340000|2022-02-25 13:05:40|7074.5|7068.5|7072|7066|7077|7071|7071.5|7065.5|2
1645794350000|2022-02-25 13:05:50|7071.5|7065.5|7069.5|7063.5|7071.5|7065.5|7069.5|7063.5|3
1645794360000|2022-02-25 13:06:00|7070|7064|7067.5|7061.5|7070.5|7064.5|7067|7061|2
1645794370000|2022-02-25 13:06:10|7068.5|7062.5|7068.5|7062.5|7069|7063|7068.5|7062.5|1
1645794380000|2022-02-25 13:06:20|7067.5|7061.5|7069.5|7063.5|7069.5|7063.5|7067.5|7061.5|0
1645794390000|2022-02-25 13:06:30|7069|7063|7069.5|7063.5|7069.5|7063.5|7069|7063|0
1645794400000|2022-02-25 13:06:40|7070|7064|7072|7066|7073.5|7067.5|7070|7064|0
1645794410000|2022-02-25 13:06:50|7071.5|7065.5|7069.5|7063.5|7071.5|7065.5|7069.5|7063.5|1
1645794420000|2022-02-25 13:07:00|7069|7063|7074|7068|7075.5|7069.5|7069|7063|10
1645794430000|2022-02-25 13:07:10|7072.5|7066.5|7073|7067|7073|7067|7072.5|7066.5|2
1645794440000|2022-02-25 13:07:20|7073.5|7067.5|7073|7067|7073.5|7067.5|7073|7067|0
1645794450000|2022-02-25 13:07:30|7073.5|7067.5|7074|7068|7074|7068|7073.5|7067.5|1
1645794460000|2022-02-25 13:07:40|7074.5|7068.5|7083.5|7077.5|7084.5|7078.5|7074.5|7068.5|20
1645794470000|2022-02-25 13:07:50|7084.5|7078.5|7085|7079|7085|7079|7083|7077|0
1645794480000|2022-02-25 13:08:00|7084.5|7078.5|7086|7080|7087|7081|7084|7078|0
1645794490000|2022-02-25 13:08:10|7085.5|7079.5|7084.5|7078.5|7085.5|7079.5|7083|7077|2
1645794500000|2022-02-25 13:08:20|7083|7077|7080|7074|7083|7077|7080|7074|9
1645794510000|2022-02-25 13:08:30|7080.5|7074.5|7079|7073|7080.5|7074.5|7079|7073|1
1645794520000|2022-02-25 13:08:40|7078|7072|7078.5|7072.5|7080|7074|7077.5|7071.5|20
1645794530000|2022-02-25 13:08:50|7079|7073|7078.5|7072.5|7079|7073|7078.5|7072.5|3
1645794540000|2022-02-25 13:09:00|7076.5|7070.5|7078.5|7072.5|7078.5|7072.5|7076.5|7070.5|13
1645794550000|2022-02-25 13:09:10|7080|7074|7080|7074|7082|7076|7080|7074|0
1645794560000|2022-02-25 13:09:20|7080.5|7074.5|7083|7077|7083|7077|7079.5|7073.5|3
1645794570000|2022-02-25 13:09:30|7082.5|7076.5|7083|7077|7083|7077|7082.5|7076.5|1
1645794580000|2022-02-25 13:09:40|7080.5|7074.5|7080|7074|7081|7075|7079.5|7073.5|4
1645794590000|2022-02-25 13:09:50|7080.5|7074.5|7077|7071|7081|7075|7077|7071|4
1645794600000|2022-02-25 13:10:00|7077.5|7071.5|7077.5|7071.5|7078|7072|7077|7071|4
1645794610000|2022-02-25 13:10:10|7078|7072|7079.5|7073.5|7079.5|7073.5|7078|7072|0
1645794630000|2022-02-25 13:10:30|7074|7068|7074|7068|7074.5|7068.5|7074|7068|16
1645794640000|2022-02-25 13:10:40|7072.5|7066.5|7073.5|7067.5|7073.5|7067.5|7072.5|7066.5|0
1645794650000|2022-02-25 13:10:50|7072|7066|7070.5|7064.5|7073.5|7067.5|7070.5|7064.5|2
1645794660000|2022-02-25 13:11:00|7070|7064|7069|7063|7071|7065|7068|7062|0
1645794670000|2022-02-25 13:11:10|7068.5|7062.5|7069|7063|7069|7063|7068|7062|0
1645794680000|2022-02-25 13:11:20|7068|7062|7068|7062|7069|7063|7068|7062|1
1645794690000|2022-02-25 13:11:30|7069|7063|7068|7062|7069|7063|7068|7062|1
1645794700000|2022-02-25 13:11:40|7066.5|7060.5|7065|7059|7066.5|7060.5|7064|7058|5
1645794710000|2022-02-25 13:11:50|7064.5|7058.5|7064.5|7058.5|7065|7059|7064|7058|0
1645794720000|2022-02-25 13:12:00|7069.5|7063.5|7075|7069|7075|7069|7069.5|7063.5|5
1645794730000|2022-02-25 13:12:10|7075.5|7069.5|7072.5|7066.5|7075.5|7069.5|7072.5|7066.5|1
1645794740000|2022-02-25 13:12:20|7073|7067|7073.5|7067.5|7074.5|7068.5|7071.5|7065.5|2
1645794750000|2022-02-25 13:12:30|7075|7069|7069|7063|7075|7069|7069|7063|5
1645794760000|2022-02-25 13:12:40|7069.5|7063.5|7068.5|7062.5|7069.5|7063.5|7068|7062|8
1645794770000|2022-02-25 13:12:50|7068|7062|7064|7058|7068|7062|7064|7058|1
1645794780000|2022-02-25 13:13:00|7059.5|7053.5|7055|7049|7059.5|7053.5|7054.5|7048.5|6
1645794790000|2022-02-25 13:13:10|7054.5|7048.5|7051.5|7045.5|7056.5|7050.5|7050|7044|7
1645794800000|2022-02-25 13:13:20|7051|7045|7048.5|7042.5|7051.5|7045.5|7047.5|7041.5|11
1645794810000|2022-02-25 13:13:30|7048|7042|7048|7042|7048.5|7042.5|7047.5|7041.5|2
1645794820000|2022-02-25 13:13:40|7047.5|7041.5|7051|7045|7051|7045|7047|7041|6
1645794830000|2022-02-25 13:13:50|7053|7047|7050.5|7044.5|7053|7047|7050.5|7044.5|0
1645794840000|2022-02-25 13:14:00|7048.5|7042.5|7048|7042|7048.5|7042.5|7047.5|7041.5|5
1645794850000|2022-02-25 13:14:10|7048.5|7042.5|7048|7042|7048.5|7042.5|7047.5|7041.5|0
1645794860000|2022-02-25 13:14:20|7046.5|7040.5|7049.5|7043.5|7049.5|7043.5|7046.5|7040.5|2
1645794870000|2022-02-25 13:14:30|7049|7043|7052|7046|7052|7046|7049|7043|4
1645794880000|2022-02-25 13:14:40|7051.5|7045.5|7054.5|7048.5|7055|7049|7051.5|7045.5|1
1645794890000|2022-02-25 13:14:50|7054|7048|7054|7048|7054|7048|7054|7048|3
1645794900000|2022-02-25 13:15:00|||||||||1
1645794910000|2022-02-25 13:15:10|7054.5|7048.5|7054|7048|7054.5|7048.5|7054|7048|4
1645794920000|2022-02-25 13:15:20|||||||||3
1645794930000|2022-02-25 13:15:30|7053.5|7047.5|7048.5|7042.5|7053.5|7047.5|7048|7042|10
1645794940000|2022-02-25 13:15:40|7048|7042|7046.5|7040.5|7048|7042|7046.5|7040.5|0
1645794950000|2022-02-25 13:15:50|7047.5|7041.5|7046|7040|7047.5|7041.5|7046|7040|1
1645794960000|2022-02-25 13:16:00|7047|7041|7046.5|7040.5|7048.5|7042.5|7046.5|7040.5|3
1645794980000|2022-02-25 13:16:20|7047|7041|7047|7041|7047|7041|7047|7041|0
1645794990000|2022-02-25 13:16:30|7046|7040|7046|7040|7046.5|7040.5|7046|7040|34
1645795000000|2022-02-25 13:16:40|7046.5|7040.5|7046|7040|7046.5|7040.5|7046|7040|14
1645795010000|2022-02-25 13:16:50|7043|7037|7042.5|7036.5|7043.5|7037.5|7042.5|7036.5|25
1645795020000|2022-02-25 13:17:00|7043|7037|7040|7034|7043|7037|7040|7034|11
1645795030000|2022-02-25 13:17:10|7040.5|7034.5|7040|7034|7041.5|7035.5|7039.5|7033.5|11
1645795040000|2022-02-25 13:17:20|7040.5|7034.5|7040.5|7034.5|7040.5|7034.5|7039.5|7033.5|2
1645795050000|2022-02-25 13:17:30|7040|7034|7037.5|7031.5|7040.5|7034.5|7037.5|7031.5|4
1645795060000|2022-02-25 13:17:40|7036.5|7030.5|7036|7030|7036.5|7030.5|7036|7030|4
1645795070000|2022-02-25 13:17:50|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|16
1645795080000|2022-02-25 13:18:00|7039|7033|7029.5|7023.5|7041.5|7035.5|7029|7023|56
1645795090000|2022-02-25 13:18:10|7030|7024|7028.5|7022.5|7030.5|7024.5|7028.5|7022.5|14
1645795100000|2022-02-25 13:18:20|||||||||2
1645795110000|2022-02-25 13:18:30|7029|7023|7030|7024|7030|7024|7028.5|7022.5|3
1645795120000|2022-02-25 13:18:40|7029|7023|7029.5|7023.5|7029.5|7023.5|7029|7023|0
1645795130000|2022-02-25 13:18:50|7029|7023|7023.5|7017.5|7029.5|7023.5|7022|7016|45
1645795140000|2022-02-25 13:19:00|7025|7019|7030|7024|7030|7024|7024|7018|29
1645795150000|2022-02-25 13:19:10|7029|7023|7029|7023|7030.5|7024.5|7029|7023|0
1645795160000|2022-02-25 13:19:20|7027.5|7021.5|7027|7021|7027.5|7021.5|7025.5|7019.5|2
1645795170000|2022-02-25 13:19:30|7024|7018|7023|7017|7024|7018|7023|7017|1
1645795180000|2022-02-25 13:19:40|7024|7018|7024.5|7018.5|7025|7019|7022.5|7016.5|2
1645795190000|2022-02-25 13:19:50|7025.5|7019.5|7027|7021|7027|7021|7025.5|7019.5|1
1645795200000|2022-02-25 13:20:00|7026|7020|7035|7029|7035|7029|7026|7020|10
1645795210000|2022-02-25 13:20:10|7034.5|7028.5|7039|7033|7039.5|7033|7034.5|7028.5|14
1645795220000|2022-02-25 13:20:20|7040.5|7034.5|7038.5|7032.5|7040.5|7034.5|7038|7032|5
1645795230000|2022-02-25 13:20:30|7038|7032|7038|7032|7039|7033|7038|7032|0
1645795240000|2022-02-25 13:20:40|7038.5|7032.5|7035.5|7029.5|7039|7033|7035.5|7029.5|8
1645795250000|2022-02-25 13:20:50|7034|7028|7036|7030|7036|7030|7034|7028|11
1645795260000|2022-02-25 13:21:00|7037|7031|7038|7032|7038|7032|7037|7031|7
1645795270000|2022-02-25 13:21:10|7038.5|7032.5|7038.5|7032.5|7039.5|7033.5|7037.5|7031.5|11
1645795280000|2022-02-25 13:21:20|7039|7033|7036.5|7030.5|7039.5|7033.5|7036.5|7030.5|8
1645795290000|2022-02-25 13:21:30|||||||||4
1645795300000|2022-02-25 13:21:40|7036|7030|7037.5|7031.5|7037.5|7031.5|7036|7030|3
1645795310000|2022-02-25 13:21:50|7037|7031|7034|7028|7037|7031|7033.5|7027.5|7
1645795320000|2022-02-25 13:22:00|7033.5|7027.5|7031|7025|7035|7029|7031|7025|9
1645795330000|2022-02-25 13:22:10|7031.5|7025.5|7032|7026|7034|7028|7031|7025|7
1645795340000|2022-02-25 13:22:20|7033|7027|7035.5|7029.5|7035.5|7029.5|7033|7027|8
1645795350000|2022-02-25 13:22:30|7034|7028|7034|7028|7034|7028|7034|7028|5
1645795360000|2022-02-25 13:22:40|7035|7029|7033|7027|7035|7029|7033|7027|9
1645795370000|2022-02-25 13:22:50|7031.5|7025.5|7033|7027|7033|7027|7031.5|7025.5|6
1645795380000|2022-02-25 13:23:00|7033.5|7027.5|7037.5|7031.5|7037.5|7031.5|7033|7027|4
1645795390000|2022-02-25 13:23:10|7039|7033|7041|7035|7041.5|7035.5|7038.5|7032.5|10
1645795400000|2022-02-25 13:23:20|7045|7039|7043.5|7037.5|7045|7039|7041.5|7035.5|4
1645795410000|2022-02-25 13:23:30|7044.5|7038.5|7044.5|7038.5|7045.5|7039.5|7044.5|7038.5|0
1645795420000|2022-02-25 13:23:40|7045|7039|7042.5|7036.5|7045|7039|7042|7036|5
1645795430000|2022-02-25 13:23:50|7043|7037|7044|7038|7045|7039|7043|7037|4
1645795440000|2022-02-25 13:24:00|7045|7039|7043.5|7037.5|7045|7039|7043.5|7037.5|2
1645795450000|2022-02-25 13:24:10|7044|7038|7048.5|7042.5|7049.5|7043|7044|7038|9
1645795460000|2022-02-25 13:24:20|7047|7041|7048.5|7042.5|7048.5|7042.5|7046.5|7040.5|3
1645795470000|2022-02-25 13:24:30|7047|7041|7047.5|7041.5|7047.5|7041.5|7046.5|7040.5|2
1645795480000|2022-02-25 13:24:40|7048.5|7042.5|7046|7040|7048.5|7042.5|7046|7040|6
1645795490000|2022-02-25 13:24:50|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|3
1645795500000|2022-02-25 13:25:00|||||||||2
1645795510000|2022-02-25 13:25:10|7045|7039|7045|7039|7045|7039|7045|7039|0
1645795520000|2022-02-25 13:25:20|7044|7038|7048|7042|7048.5|7042.5|7044|7038|8
1645795530000|2022-02-25 13:25:30|7049|7043|7049|7043|7052|7046|7048.5|7042.5|11
1645795540000|2022-02-25 13:25:40|7048.5|7042.5|7048|7042|7049|7043|7048|7042|2
1645795550000|2022-02-25 13:25:50|7047.5|7041.5|7048|7042|7049|7043|7047.5|7041.5|2
1645795570000|2022-02-25 13:26:10|7048.5|7042.5|7047.5|7041.5|7048.5|7042.5|7047|7041|0
1645795580000|2022-02-25 13:26:20|7047|7041|7047|7041|7047|7041|7047|7041|5
1645795590000|2022-02-25 13:26:30|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|0
1645795600000|2022-02-25 13:26:40|7047|7041|7046.5|7040.5|7047|7041|7046.5|7036.5|5
1645795610000|2022-02-25 13:26:50|7045|7039|7045|7039|7046.5|7040|7045|7036.5|0
1645795620000|2022-02-25 13:27:00|7043.5|7037.5|7045.5|7039.5|7045.5|7039.5|7043.5|7037.5|2
1645795630000|2022-02-25 13:27:10|7045|7039|7045|7039|7045.5|7039.5|7045|7039|10
1645795650000|2022-02-25 13:27:30|7044.5|7038.5|7044|7038|7044.5|7038.5|7042.5|7036.5|11
1645795660000|2022-02-25 13:27:40|7045|7039|7044.5|7038.5|7045|7039|7044|7038|4
1645795690000|2022-02-25 13:28:10|7042|7036|7040.5|7034.5|7042|7036|7039.5|7033.5|7
1645795700000|2022-02-25 13:28:20|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|0
1645795720000|2022-02-25 13:28:40|7039|7033|7040.5|7034.5|7040.5|7034.5|7039|7033|0
1645795740000|2022-02-25 13:29:00|7041.5|7035.5|7041|7035|7041.5|7035.5|7041|7035|3
1645795750000|2022-02-25 13:29:10|7040.5|7034.5|7039.5|7029.5|7040.5|7034.5|7039.5|7029.5|3
1645795760000|2022-02-25 13:29:20|7037|7031|7037|7031|7037|7031|7037|7031|0
1645795770000|2022-02-25 13:29:30|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|1
1645795780000|2022-02-25 13:29:40|7037|7031|7037|7031|7037|7031|7037|7031|4
1645795790000|2022-02-25 13:29:50|7038.5|7028.5|7038|7028|7038.5|7028.5|7038|7028|0
1645795810000|2022-02-25 13:30:10|7037|7031|7046|7031|7046|7032|7036.6|7026.1|6
1645795820000|2022-02-25 13:30:20|7045.5|7030.5|7042|7032|7046.5|7032|7042|7030|0
1645795830000|2022-02-25 13:30:30|7045|7030|7041.5|7031.5|7046.5|7032|7041.5|7030|0
1645795840000|2022-02-25 13:30:40|7046.5|7032|7039|7033|7046.5|7034.5|7039|7031.5|0
1645795850000|2022-02-25 13:30:50|7040|7034|7040.5|7034.5|7040.5|7034.5|7040|7034|0
1645795860000|2022-02-25 13:31:00|7042.5|7036.5|7034|7028|7043|7037|7034|7028|8
1645795870000|2022-02-25 13:31:10|7033.5|7027.5|7032.5|7026.5|7034.5|7028.5|7032.5|7026.5|5
1645795880000|2022-02-25 13:31:20|7032|7026|7031.5|7025.5|7032.5|7026.5|7031.5|7025.5|8
1645795890000|2022-02-25 13:31:30|7038|7032|7036|7030|7038|7032|7035|7029|9
1645795900000|2022-02-25 13:31:40|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035|7029|1
1645795910000|2022-02-25 13:31:50|7035|7029|7032|7026|7040.5|7034.5|7030.5|7024.5|16
1645795920000|2022-02-25 13:32:00|7031.5|7025.5|7031.5|7025.5|7034|7028|7031|7025|14
1645795930000|2022-02-25 13:32:10|7032|7026|7032.5|7026.5|7033.5|7027.5|7031|7025|11
1645795940000|2022-02-25 13:32:20|7032|7026|7033.5|7027.5|7033.5|7027.5|7032|7026|0
1645795950000|2022-02-25 13:32:30|7033|7027|7031.5|7025.5|7033|7027|7030.5|7024.5|4
1645795960000|2022-02-25 13:32:40|7032|7026|7032|7026|7032.5|7026.5|7031|7025|2
1645795970000|2022-02-25 13:32:50|7032.5|7026.5|7029.5|7023.5|7034.5|7028.5|7029.5|7023.5|17
1645795980000|2022-02-25 13:33:00|7030|7024|7032|7026|7032|7026|7029.5|7023.5|1
1645796000000|2022-02-25 13:33:20|7031.5|7025.5|7035.5|7029.5|7036|7030|7031.5|7025.5|13
1645796010000|2022-02-25 13:33:30|7035|7029|7035.5|7029.5|7036|7030|7034|7028|6
1645796020000|2022-02-25 13:33:40|7035|7029|7034.5|7028.5|7035|7029|7033|7027|0
1645796030000|2022-02-25 13:33:50|7033.5|7027.5|7032|7026|7033.5|7027.5|7031.5|7025.5|1
1645796040000|2022-02-25 13:34:00|7031.5|7025.5|7032|7026|7032|7026|7028.5|7022.5|7
1645796050000|2022-02-25 13:34:10|7031.5|7025.5|7033|7027|7033.5|7027.5|7031.5|7025.5|4
1645796060000|2022-02-25 13:34:20|7033.5|7027.5|7034|7028|7034|7028|7033.5|7027.5|2
1645796070000|2022-02-25 13:34:30|7034.5|7028.5|7036.5|7030.5|7036.5|7030.5|7034.5|7028.5|15
1645796080000|2022-02-25 13:34:40|7036|7030|7037|7031|7037.5|7031.5|7034.5|7028.5|3
1645796090000|2022-02-25 13:34:50|7036.5|7030.5|7038|7032|7038|7032|7036.5|7030.5|6
1645796100000|2022-02-25 13:35:00|7037.5|7031.5|7037|7031|7037.5|7031.5|7035.5|7029.5|0
1645796110000|2022-02-25 13:35:10|7035.5|7029.5|7037|7031|7037|7031|7035.5|7029.5|0
1645796120000|2022-02-25 13:35:20|7036|7030|7036.5|7030.5|7036.5|7030.5|7035|7029|27
1645796130000|2022-02-25 13:35:30|7037|7031|7035|7029|7037|7031|7034.5|7028.5|23
1645796140000|2022-02-25 13:35:40|7034.5|7028.5|7035|7029|7035.5|7029.5|7034.5|7028.5|8
1645796150000|2022-02-25 13:35:50|7035.5|7029.5|7035|7029|7036.5|7030.5|7035|7029|2
1645796160000|2022-02-25 13:36:00|7036.5|7030.5|7037|7031|7037|7031|7035|7029|16
1645796170000|2022-02-25 13:36:10|7035.5|7029.5|7035|7029|7036|7030|7035|7029|4
1645796180000|2022-02-25 13:36:20|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|0
1645796190000|2022-02-25 13:36:30|||||||||1
1645796200000|2022-02-25 13:36:40|||||||||7
1645796210000|2022-02-25 13:36:50|7034|7028|7034.5|7028.5|7034.5|7028.5|7034|7028|3
1645796220000|2022-02-25 13:37:00|7037|7031|7037|7031|7038|7032|7036.5|7030.5|7
1645796230000|2022-02-25 13:37:10|7037.5|7031.5|7045|7039|7045|7039|7037.5|7031.5|1
1645796240000|2022-02-25 13:37:20|7044.5|7038.5|7043|7037|7044.5|7038.5|7042.5|7036.5|14
1645796250000|2022-02-25 13:37:30|7044.5|7038.5|7044.5|7038.5|7044.5|7038.5|7042.5|7036.5|23
1645796260000|2022-02-25 13:37:40|7043.5|7037.5|7039|7033|7043.5|7037.5|7039|7033|5
1645796270000|2022-02-25 13:37:50|7038.5|7032.5|7036.5|7030.5|7040|7034|7036.5|7030.5|26
1645796280000|2022-02-25 13:38:00|7036|7030|7032.5|7026.5|7036|7030|7032.4|7026.4|25
1645796290000|2022-02-25 13:38:10|7032.4|7026.4|7031|7025|7033.5|7027.5|7031|7025|18
1645796300000|2022-02-25 13:38:20|7033|7027|7034|7028|7034|7028|7033|7027|1
1645796310000|2022-02-25 13:38:30|7033.5|7027.5|7033.5|7027.5|7034|7028|7032.5|7026.5|1
1645796320000|2022-02-25 13:38:40|7032.5|7026.5|7033.5|7027.5|7033.5|7027.5|7032.5|7026.5|12
1645796330000|2022-02-25 13:38:50|7034|7028|7033.5|7027.5|7034|7028|7033.5|7027.5|2
1645796340000|2022-02-25 13:39:00|7033|7027|7033.5|7027.5|7033.5|7027.5|7033|7027|1
1645796350000|2022-02-25 13:39:10|7033|7027|7034|7028|7034.5|7028.5|7033|7027|6
1645796360000|2022-02-25 13:39:20|7033.5|7027.5|7034.5|7028.5|7034.5|7028.5|7033.5|7027.5|2
1645796370000|2022-02-25 13:39:30|7034|7028|7037.5|7031.5|7037.5|7031.5|7034|7028|0
1645796380000|2022-02-25 13:39:40|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|3
1645796390000|2022-02-25 13:39:50|7039|7033|7039|7033|7039|7033|7038|7032|2
1645796400000|2022-02-25 13:40:00|7038.5|7032.5|7035.5|7029.5|7038.5|7032.5|7035.5|7029.5|0
1645796410000|2022-02-25 13:40:10|7036|7030|7037|7031|7037|7031|7036|7030|6
1645796420000|2022-02-25 13:40:20|7037.5|7031.5|7039.5|7033.5|7039.5|7033.5|7037|7031|1
1645796430000|2022-02-25 13:40:30|7039|7033|7038.5|7032.5|7039.5|7033.5|7038.5|7032.5|0
1645796440000|2022-02-25 13:40:40|7039|7033|7042|7036|7042|7036|7039|7033|1
1645796450000|2022-02-25 13:40:50|7042.5|7036.5|7045.5|7039.5|7048.5|7040.5|7042.5|7036.5|1
1645796460000|2022-02-25 13:41:00|7046|7040|7049.5|7043.5|7049.5|7043.5|7045|7039|4
1645796470000|2022-02-25 13:41:10|7047.5|7041.5|7048.5|7042.5|7048.5|7042.5|7047.5|7041.5|2
1645796480000|2022-02-25 13:41:20|7049|7043|7050.5|7044.5|7052.5|7046.5|7048|7042|2
1645796490000|2022-02-25 13:41:30|7053|7047|7052.5|7046.5|7053|7047|7052.5|7046.5|0
1645796500000|2022-02-25 13:41:40|7050|7044|7050|7044|7051|7045|7050|7044|11
1645796510000|2022-02-25 13:41:50|7049.5|7043.5|7046.5|7040.5|7049.5|7043.5|7046.5|7040.5|5
1645796520000|2022-02-25 13:42:00|7047|7041|7047|7041|7047|7041|7046.5|7040.5|3
1645796530000|2022-02-25 13:42:10|7046.5|7040.5|7043.5|7037.5|7046.5|7040.5|7042|7036|1
1645796540000|2022-02-25 13:42:20|7043|7037|7044.5|7034.5|7044.5|7037|7043|7034|3
1645796550000|2022-02-25 13:42:30|7045|7035|7040.5|7034.5|7045|7036|7040.5|7034.5|0
1645796560000|2022-02-25 13:42:40|7041|7035|7042|7036|7042|7036|7040.5|7034.5|1
1645796570000|2022-02-25 13:42:50|7041.5|7035.5|7040.5|7034.5|7041.5|7035.5|7040.5|7034.5|1
1645796580000|2022-02-25 13:43:00|7040|7034|7039.5|7029.5|7040|7034|7039|7029.5|6
1645796590000|2022-02-25 13:43:10|7038|7032|7039|7033|7041|7033|7038|7029.5|2
1645796600000|2022-02-25 13:43:20|7041.5|7031.5|7041|7035|7041.5|7035|7038.5|7031.5|3
1645796610000|2022-02-25 13:43:30|7041.5|7035.5|7041.5|7035.5|7042.5|7036.5|7040|7034|4
1645796620000|2022-02-25 13:43:40|7041|7035|7039|7033|7041.5|7035.5|7039|7033|5
1645796630000|2022-02-25 13:43:50|7038.5|7032.5|7046.5|7040.5|7046.5|7040.5|7038.5|7032.5|7
1645796640000|2022-02-25 13:44:00|7047|7041|7046.5|7040.5|7047|7041|7046.5|7040.5|0
1645796650000|2022-02-25 13:44:10|7045.5|7039.5|7051|7045|7051|7045|7045.5|7039.5|3
1645796660000|2022-02-25 13:44:20|7053.5|7047.5|7053.5|7047.5|7054|7048|7053.5|7047.5|8
1645796670000|2022-02-25 13:44:30|7054|7048|7054|7048|7054|7048|7054|7048|1
1645796680000|2022-02-25 13:44:40|7054.5|7048.5|7053|7047|7054.5|7048.5|7053|7047|6
1645796690000|2022-02-25 13:44:50|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|0
1645799400000|2022-02-25 14:30:00|7061.9|7055.9|7083|7077|7087|7081|7061.9|7055.9|493
1645799410000|2022-02-25 14:30:10|7082|7076|7089|7083|7089|7083|7070.5|7064.5|111
1645799420000|2022-02-25 14:30:20|7089.5|7083.5|7100|7094|7101.5|7095.5|7089.5|7083.5|80
1645799430000|2022-02-25 14:30:30|7101|7095|7103.5|7097.5|7114|7108|7101|7095|94
1645799440000|2022-02-25 14:30:40|7103|7097|7110|7104|7110|7104|7089|7083|119
1645799450000|2022-02-25 14:30:50|7110.5|7104.5|7111.5|7105.5|7114.4|7108.4|7104.5|7098.5|57
1645799460000|2022-02-25 14:31:00|7112|7106|7114.5|7108.5|7116.5|7110.5|7108|7102|61
1645799470000|2022-02-25 14:31:10|7114|7108|7109|7103|7115.5|7109.5|7108|7102|42
1645799480000|2022-02-25 14:31:20|7107.4|7101.4|7096.5|7090.5|7107.4|7101.4|7096.5|7090.5|32
1645799490000|2022-02-25 14:31:30|7096|7090|7108.5|7102.5|7109|7103|7095|7089|87
1645799500000|2022-02-25 14:31:40|7109.5|7103.5|7123.5|7117.5|7127|7121|7107.5|7101.5|59
1645799510000|2022-02-25 14:31:50|7124|7118|7122.5|7116.5|7124.5|7118.5|7118|7112|68
1645799520000|2022-02-25 14:32:00|7123|7117|7108.5|7102.5|7123|7117|7106.5|7100.5|82
1645799530000|2022-02-25 14:32:10|7108|7102|7090.5|7084.5|7108|7102|7090|7084|49
1645799540000|2022-02-25 14:32:20|7090|7084|7091.5|7085.5|7096.5|7090.5|7088.5|7082.5|43
1645799550000|2022-02-25 14:32:30|7092.5|7086.5|7087|7081|7094.5|7088.5|7086|7080|34
1645799560000|2022-02-25 14:32:40|7088.5|7082.5|7084|7078|7091.5|7085.5|7084|7078|25
1645799570000|2022-02-25 14:32:50|7082|7076|7084|7078|7085.5|7079.5|7082|7076|37
1645799580000|2022-02-25 14:33:00|7083.5|7077.5|7070.5|7064.5|7084.5|7078.5|7068|7062|64
1645799590000|2022-02-25 14:33:10|7070|7064|7064.5|7058.5|7072.5|7066.5|7063|7057|31
1645799600000|2022-02-25 14:33:20|7065.5|7059.5|7064.5|7058.5|7069|7063|7061.5|7055.5|43
1645799610000|2022-02-25 14:33:30|7064|7058|7062|7056|7064.5|7058.5|7058.5|7052.5|14
1645799620000|2022-02-25 14:33:40|7063.5|7057.5|7057|7051|7063.5|7057.5|7055.5|7049.5|21
1645799630000|2022-02-25 14:33:50|7056.5|7050.5|7052|7046|7056.5|7050.5|7049.5|7043.5|61
1645799640000|2022-02-25 14:34:00|7051.5|7045.5|7039.5|7033.5|7053|7047|7039.5|7033.5|39
1645799650000|2022-02-25 14:34:10|7040.5|7034.5|7035.5|7029.5|7043.5|7037.5|7035.5|7029.5|27
1645799660000|2022-02-25 14:34:20|7036|7030|7039|7033|7040|7034|7033|7027|22
1645799670000|2022-02-25 14:34:30|7040|7034|7029.5|7023.5|7040|7034|7029|7023|49
1645799680000|2022-02-25 14:34:40|7029|7023|7022|7016|7032.5|7026.5|7022|7016|43
1645799690000|2022-02-25 14:34:50|7022.5|7016.5|7021.5|7015.5|7029.5|7023.5|7021.5|7015.5|33
1645799700000|2022-02-25 14:35:00|7015|7009|7006.5|7000.5|7015|7009|7005|6999|58
1645799710000|2022-02-25 14:35:10|7007|7001|7017.5|7011.5|7021|7015|7007|7001|45
1645799720000|2022-02-25 14:35:20|7017|7011|7015|7009|7017|7011|7012.5|7006.5|23
1645799730000|2022-02-25 14:35:30|7017|7011|7013.5|7007.5|7017.5|7011.5|7013.5|7007.5|25
1645799740000|2022-02-25 14:35:40|7014.5|7008.5|7010.5|7004.5|7015.5|7009.5|7010.5|7004.5|5
1645799750000|2022-02-25 14:35:50|7011|7005|7021.5|7015.5|7021.5|7015.5|7011|7005|53
1645799760000|2022-02-25 14:36:00|7023|7017|7015.5|7009.5|7023|7017|7007|7001|64
1645799770000|2022-02-25 14:36:10|7015|7009|7019|7013|7020.5|7014.5|7015|7009|23
1645799780000|2022-02-25 14:36:20|7018|7012|7015|7009|7021|7015|7014.5|7008.5|35
1645799790000|2022-02-25 14:36:30|7014|7008|7022.5|7016.5|7022.5|7016.5|7014|7008|60
1645799800000|2022-02-25 14:36:40|7023|7017|7017.5|7011.5|7024|7018|7017.5|7011.5|36
1645799810000|2022-02-25 14:36:50|7012.5|7006.5|7009.5|7003.5|7012.5|7006.5|7003.5|6997.5|29
1645799820000|2022-02-25 14:37:00|7012.5|7006.5|6985.5|6979.5|7012.5|7006.5|6985.5|6979.5|89
1645799830000|2022-02-25 14:37:10|6988|6982|6996|6990|6998|6992|6988|6982|37
1645799840000|2022-02-25 14:37:20|6994|6988|6994|6988|6997.5|6991.5|6991.5|6985.5|82
1645799850000|2022-02-25 14:37:30|6994.5|6988.5|6998|6992|6999.5|6993.5|6994|6988|23
1645799860000|2022-02-25 14:37:40|6996|6990|6993.5|6987.5|6996|6990|6990|6984|68
1645799870000|2022-02-25 14:37:50|6993|6987|7002.5|6996.5|7005.5|6999.5|6993|6987|42
1645799880000|2022-02-25 14:38:00|6995.5|6989.5|6991|6985|6997.5|6991.5|6991|6985|51
1645799890000|2022-02-25 14:38:10|6990.5|6984.5|6986|6980|6990.5|6984.5|6986|6980|16
1645799900000|2022-02-25 14:38:20|6984.5|6978.5|6988.5|6982.5|6991|6985|6984.5|6978.5|24
1645799910000|2022-02-25 14:38:30|6988|6982|6980.5|6974.5|6989.5|6983.5|6980.5|6974.5|27
1645799920000|2022-02-25 14:38:40|6981|6975|6985|6979|6985|6979|6980.5|6974.5|45
1645799930000|2022-02-25 14:38:50|6985.5|6979.5|6986.5|6980.5|6989|6983|6984.5|6978.5|41
1645799940000|2022-02-25 14:39:00|6986|6980|6994.5|6988.5|6994.5|6988.5|6986|6980|27
1645799950000|2022-02-25 14:39:10|6995|6989|7004.5|6998.5|7004.5|6998.5|6995|6989|139
1645799960000|2022-02-25 14:39:20|7004|6998|7002|6996|7008.5|7002.5|7002|6996|85
1645799970000|2022-02-25 14:39:30|7003.5|6997.5|7001.5|6995.5|7005.5|6999.5|6999.5|6993.5|20
1645799980000|2022-02-25 14:39:40|7000|6994|7005|6999|7006|7000|7000|6994|25
1645799990000|2022-02-25 14:39:50|7003.5|6997.5|6997.5|6991.5|7006.5|7000.5|6997.5|6991.5|58
1645800000000|2022-02-25 14:40:00|6997|6991|6990.5|6984.5|6997|6991|6986.5|6980.5|78
1645800010000|2022-02-25 14:40:10|6990|6984|6976.5|6970.5|6990|6984|6975.5|6969.5|44
1645800020000|2022-02-25 14:40:20|6976|6970|6975.5|6969.5|6980.5|6974.5|6974|6968|90
1645800030000|2022-02-25 14:40:30|6976|6970|6974.5|6968.5|6978|6972|6974.5|6968.5|38
1645800040000|2022-02-25 14:40:40|6977|6971|6979|6973|6979|6973|6973|6967|26
1645800050000|2022-02-25 14:40:50|6976.5|6970.5|6979.5|6973.5|6980.5|6974.5|6975|6969|39
1645800060000|2022-02-25 14:41:00|6979|6973|6979.5|6973.5|6979.5|6973.5|6973.5|6967.5|61
1645800070000|2022-02-25 14:41:10|6980|6974|6982|6976|6984.5|6978.5|6978.5|6972.5|27
1645800080000|2022-02-25 14:41:20|6983.5|6977.5|6981.5|6975.5|6985.5|6979.5|6981|6975|32
1645800090000|2022-02-25 14:41:30|6980.5|6974.5|6984|6978|6986.5|6980.5|6979.5|6973.5|85
1645800100000|2022-02-25 14:41:40|6983|6977|6981|6975|6985|6979|6980|6974|22
1645800110000|2022-02-25 14:41:50|6980.5|6974.5|6984.5|6978.5|6985.5|6979.5|6980.5|6974.5|28
1645800120000|2022-02-25 14:42:00|6983|6977|6980|6974|6985|6979|6979|6973|36
1645800130000|2022-02-25 14:42:10|6981|6975|6979.5|6973.5|6981|6975|6979|6973|31
1645800140000|2022-02-25 14:42:20|6980|6974|6980|6974|6981.5|6975.5|6980|6974|30
1645800150000|2022-02-25 14:42:30|6975|6969|6973|6967|6976.5|6970.5|6973|6967|105
1645800160000|2022-02-25 14:42:40|6973.5|6967.5|6963.5|6957.5|6973.5|6967.5|6963.5|6957.5|38
1645800170000|2022-02-25 14:42:50|6968|6962|6968.5|6962.5|6970.5|6964.5|6964.5|6958.5|74
1645800180000|2022-02-25 14:43:00|6969.5|6963.5|6964.5|6958.5|6971.5|6965.5|6964.5|6958.5|26
1645800190000|2022-02-25 14:43:10|6965|6959|6967.5|6961.5|6967.5|6961.5|6962.5|6956.5|52
1645800200000|2022-02-25 14:43:20|6965.5|6959.5|6962|6956|6966.5|6960.5|6960|6954|70
1645800210000|2022-02-25 14:43:30|6961.5|6955.5|6963|6957|6963|6957|6961.5|6955.5|12
1645800220000|2022-02-25 14:43:40|6962.5|6956.5|6967|6961|6967|6961|6962.5|6956.5|15
1645800230000|2022-02-25 14:43:50|6967.5|6961.5|6975.5|6969.5|6977|6971|6967.5|6961.5|32
1645800240000|2022-02-25 14:44:00|6975|6969|6976|6970|6976.5|6970.5|6972.5|6966.5|42
1645800250000|2022-02-25 14:44:10|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|6976|6970|105
1645800260000|2022-02-25 14:44:20|6973.5|6967.5|6967|6961|6974.5|6968.5|6966.5|6960.5|57
1645800270000|2022-02-25 14:44:30|6966.5|6960.5|6964|6958|6968.5|6962.5|6963|6957|22
1645800280000|2022-02-25 14:44:40|6963.5|6957.5|6969|6963|6969.5|6963.5|6962|6956|13
1645800290000|2022-02-25 14:44:50|6968.5|6962.5|6966|6960|6969|6963|6965.5|6959.5|7
1645800300000|2022-02-25 14:45:00|6966.5|6960.5|6959.5|6953.5|6966.5|6960.5|6957.5|6951.5|47
1645800310000|2022-02-25 14:45:10|6960|6954|6965|6959|6966.5|6960.5|6960|6954|48
1645800320000|2022-02-25 14:45:20|6965.5|6959.5|6966|6960|6966.5|6960.5|6963|6957|54
1645800330000|2022-02-25 14:45:30|6966.5|6960.5|6966.5|6960.5|6966.5|6960.5|6966|6960|43
1645800340000|2022-02-25 14:45:40|6965.5|6959.5|6973|6967|6975|6969|6964|6958|87
1645800350000|2022-02-25 14:45:50|6972.5|6966.5|6977.5|6971.5|6977.5|6971.5|6972.5|6966.5|40
1645800360000|2022-02-25 14:46:00|6977|6971|6970|6964|6977|6971|6970|6964|22
1645800370000|2022-02-25 14:46:10|6969|6963|6977|6971|6977|6971|6969|6963|23
1645800380000|2022-02-25 14:46:20|6976|6970|6977|6971|6977.5|6971.5|6974|6968|12
1645800390000|2022-02-25 14:46:30|6976.5|6970.5|6985.5|6979.5|6985.5|6979.5|6975|6969|37
1645800400000|2022-02-25 14:46:40|6986.5|6980.5|6989|6983|6989|6983|6984|6978|52
1645800410000|2022-02-25 14:46:50|6987.5|6981.5|6988.5|6982.5|6990|6984|6985|6979|30
1645800420000|2022-02-25 14:47:00|6989.5|6983.5|6990|6984|6990.5|6984.5|6985|6979|27
1645800430000|2022-02-25 14:47:10|6990.5|6984.5|6992.5|6986.5|6993|6987|6990|6984|24
1645800440000|2022-02-25 14:47:20|6992|6986|6992.5|6986.5|6993|6987|6991|6985|5
1645800450000|2022-02-25 14:47:30|6992|6986|6997|6991|6999|6993|6991|6985|22
1645800460000|2022-02-25 14:47:40|6996|6990|6998|6992|6999|6993|6995.5|6989.5|42
1645800470000|2022-02-25 14:47:50|6997.5|6991.5|7002|6996|7003|6997|6995.5|6989.5|45
1645800480000|2022-02-25 14:48:00|7003.5|6997.5|7000|6994|7004.5|6998.5|7000|6994|40
1645800490000|2022-02-25 14:48:10|7001|6995|7004|6998|7006|7000|7000.5|6994.5|23
1645800500000|2022-02-25 14:48:20|7003.5|6997.5|7006|7000|7006.5|7000.5|7001|6995|45
1645800510000|2022-02-25 14:48:30|7006.5|7000.5|7001.5|6995.5|7007|7001|7001.5|6995.5|76
1645800520000|2022-02-25 14:48:40|7001|6995|6996.5|6990.5|7001|6995|6995.5|6989.5|33
1645800530000|2022-02-25 14:48:50|6997|6991|6994|6988|6997|6991|6991.5|6985.5|23
1645800540000|2022-02-25 14:49:00|6993|6987|6998|6992|6998|6992|6991|6985|19
1645800550000|2022-02-25 14:49:10|6999|6993|7000|6994|7001.5|6995.5|6999|6993|7
1645800560000|2022-02-25 14:49:20|6999.5|6993.5|6995|6989|7000|6994|6994|6988|31
1645800570000|2022-02-25 14:49:30|6996|6990|6992.5|6986.5|6997|6991|6992.5|6986.5|43
1645800580000|2022-02-25 14:49:40|6991.5|6985.5|6986|6980|6991.5|6985.5|6985|6979|51
1645800590000|2022-02-25 14:49:50|6987|6981|6988.5|6982.5|6988.5|6982.5|6986.5|6980.5|11
1645800600000|2022-02-25 14:50:00|6988|6982|6985|6979|6990.5|6984.5|6984.5|6978.5|49
1645800610000|2022-02-25 14:50:10|6985.5|6979.5|6985|6979|6987|6981|6985|6979|9
1645800620000|2022-02-25 14:50:20|6984.5|6978.5|6991.5|6985.5|6992|6986|6981|6975|48
1645800630000|2022-02-25 14:50:30|6993|6987|7004|6998|7006|7000|6993|6987|79
1645800640000|2022-02-25 14:50:40|7003|6997|7009|7003|7009.5|7003.5|7003|6997|37
1645800650000|2022-02-25 14:50:50|7008|7002|7000|6994|7008.5|7002.5|7000|6994|32
1645800660000|2022-02-25 14:51:00|7000.5|6994.5|7002.5|6996.5|7003.5|6997.5|6997.5|6991.5|30
1645800670000|2022-02-25 14:51:10|7003|6997|6997|6991|7003|6997|6997|6991|9
1645800680000|2022-02-25 14:51:20|6998|6992|6997.5|6991.5|6998|6992|6994.5|6988.5|17
1645800690000|2022-02-25 14:51:30|6999|6993|7001|6995|7004.5|6998.5|6997.5|6991.5|30
1645800700000|2022-02-25 14:51:40|7001.5|6995.5|7000|6994|7006.5|7000.5|6997.5|6991.5|48
1645800710000|2022-02-25 14:51:50|6999.5|6993.5|7004|6998|7004|6998|6999|6993|14
1645800720000|2022-02-25 14:52:00|7003.5|6997.5|7007|7001|7008|7002|7002.5|6996.5|8
1645800730000|2022-02-25 14:52:10|7006.5|7000.5|7004.5|6998.5|7006.5|7000.5|7003|6997|32
1645800740000|2022-02-25 14:52:20|7005|6999|7003|6997|7005.5|6999.5|7002.5|6996.5|30
1645800750000|2022-02-25 14:52:30|7003.5|6997.5|7006|7000|7006|7000|7003|6997|29
1645800760000|2022-02-25 14:52:40|7005.5|6999.5|7003|6997|7006|7000|7003|6997|17
1645800770000|2022-02-25 14:52:50|7005|6999|7005|6999|7005.5|6999.5|7003.5|6997.5|14
1645800780000|2022-02-25 14:53:00|7005.5|6999.5|7006.5|7000.5|7006.5|7000.5|7004|6998|24
1645800790000|2022-02-25 14:53:10|7006|7000|7007|7001|7007|7001|7006|7000|13
1645800800000|2022-02-25 14:53:20|7006|7000|7003|6997|7006|7000|7003|6997|13
1645800810000|2022-02-25 14:53:30|7002.5|6996.5|7005.5|6999.5|7006.5|7000.5|7002.5|6996.5|13
1645800820000|2022-02-25 14:53:40|7005|6999|7005|6999|7005.5|6999.5|7004|6998|7
1645800830000|2022-02-25 14:53:50|7004.5|6998.5|7002.5|6996.5|7004.5|6998.5|7002.5|6996.5|31
1645800840000|2022-02-25 14:54:00|7000|6994|6993|6987|7000|6994|6993|6987|174
1645800850000|2022-02-25 14:54:10|6993.5|6987.5|6992|6986|6995.5|6989.5|6990.5|6984.5|33
1645800860000|2022-02-25 14:54:20|6991.5|6985.5|6992.5|6986.5|6992.5|6986.5|6991.5|6985.5|37
1645800870000|2022-02-25 14:54:30|6991.5|6985.5|6991|6985|6995|6989|6991|6985|71
1645800880000|2022-02-25 14:54:40|6993|6987|6993|6987|6995|6989|6993|6987|125
1645800890000|2022-02-25 14:54:50|6995|6989|6994|6988|6995|6989|6994|6988|27
1645800900000|2022-02-25 14:55:00|6993.5|6987.5|6981.5|6975.5|6993.5|6987.5|6981.5|6975.5|39
1645800910000|2022-02-25 14:55:10|6982|6976|6986|6980|6986|6980|6981.5|6975.5|37
1645800920000|2022-02-25 14:55:20|6986.5|6980.5|6983.5|6977.5|6987|6981|6983|6977|10
1645800930000|2022-02-25 14:55:30|6982.5|6976.5|6982|6976|6984.5|6978.5|6982|6976|4
1645800940000|2022-02-25 14:55:40|6980.5|6974.5|6983|6977|6983.5|6977.5|6980.5|6974.5|15
1645800950000|2022-02-25 14:55:50|6984.5|6978.5|6982|6976|6984.5|6978.5|6982|6976|17
1645800960000|2022-02-25 14:56:00|6981.5|6975.5|6985|6979|6985.5|6979.5|6980.5|6974.5|26
1645800970000|2022-02-25 14:56:10|6985.5|6979.5|6986|6980|6986.5|6980.5|6984|6978|22
1645800980000|2022-02-25 14:56:20|6985|6979|6981.5|6975.5|6985.5|6979.5|6981.5|6975.5|29
1645800990000|2022-02-25 14:56:30|6981|6975|6982|6976|6982|6976|6980.5|6974.5|20
1645801000000|2022-02-25 14:56:40|6981.5|6975.5|6981.5|6975.5|6981.5|6975.5|6980.5|6974.5|8
1645801010000|2022-02-25 14:56:50|6981|6975|6985|6979|6986.5|6980.5|6981|6975|26
1645801020000|2022-02-25 14:57:00|6986|6980|6981.5|6975.5|6986|6980|6981.5|6975.5|33
1645801030000|2022-02-25 14:57:10|6982|6976|6985|6979|6986|6980|6981.5|6975.5|41
1645801040000|2022-02-25 14:57:20|6986|6980|6991.5|6985.5|6993|6987|6986|6980|18
1645801050000|2022-02-25 14:57:30|6991|6985|6992.5|6986.5|6992.5|6986.5|6990.5|6984.5|9
1645801060000|2022-02-25 14:57:40|6991.5|6985.5|6990|6984|6991.5|6985.5|6987.5|6981.5|18
1645801070000|2022-02-25 14:57:50|6988.5|6982.5|6990.5|6984.5|6991.5|6985.5|6988|6982|30
1645801080000|2022-02-25 14:58:00|6989|6983|6984|6978|6989|6983|6984|6978|32
1645801090000|2022-02-25 14:58:10|6984.5|6978.5|6987.5|6981.5|6987.5|6981.5|6983.5|6977.5|13
1645801100000|2022-02-25 14:58:20|6986.5|6980.5|6986|6980|6987|6981|6985.5|6979.5|11
1645801110000|2022-02-25 14:58:30|6986.5|6980.5|6985.5|6979.5|6987|6981|6985|6979|4
1645801120000|2022-02-25 14:58:40|6985|6979|6985|6979|6985.5|6979.5|6983.5|6977.5|14
1645801130000|2022-02-25 14:58:50|6985.5|6979.5|6989|6983|6989.5|6983.5|6985.5|6979.5|19
1645801140000|2022-02-25 14:59:00|6988.5|6982.5|6992.5|6986.5|6994.5|6988.5|6988.5|6982.5|22
1645801150000|2022-02-25 14:59:10|6993|6987|6991|6985|6993|6987|6991|6985|155
1645801160000|2022-02-25 14:59:20|6992|6986|6994.5|6988.5|6994.5|6988.5|6992|6986|69
1645801170000|2022-02-25 14:59:30|6995|6989|6995|6989|6996|6990|6994|6988|23
1645801180000|2022-02-25 14:59:40|6994.5|6988.5|6989.5|6983.5|6994.5|6988.5|6989|6983|15
1645801190000|2022-02-25 14:59:50|6990|6984|6991|6985|6991|6985|6989|6983|9
1645801200000|2022-02-25 15:00:00|6990.5|6984.5|6984.5|6978.5|6990.5|6984.5|6983.5|6977.5|53
1645801210000|2022-02-25 15:00:10|6984|6978|6980|6974|6984.5|6978.5|6979.5|6973.5|46
1645801220000|2022-02-25 15:00:20|6980.5|6974.5|6979|6973|6981|6975|6979|6973|48
1645801230000|2022-02-25 15:00:30|6978.5|6972.5|6973|6967|6978.5|6972.5|6972.5|6966.5|11
1645801240000|2022-02-25 15:00:40|6972|6966|6979|6973|6979.5|6973.5|6970.5|6964.5|30
1645801250000|2022-02-25 15:00:50|6978.5|6972.5|6976|6970|6979|6973|6974.5|6968.5|8
1645801260000|2022-02-25 15:01:00|6974|6968|6974|6968|6976.5|6970.5|6972.5|6966.5|98
1645801270000|2022-02-25 15:01:10|6978.5|6972.5|6981|6975|6982.5|6976.5|6976.5|6970.5|50
1645801280000|2022-02-25 15:01:20|6980|6974|6975|6969|6980|6974|6973|6967|28
1645801290000|2022-02-25 15:01:30|6973.5|6967.5|6971|6965|6974.5|6968.5|6971|6965|10
1645801300000|2022-02-25 15:01:40|6971.5|6965.5|6967|6961|6971.5|6965.5|6966|6960|12
1645801310000|2022-02-25 15:01:50|6966|6960|6965|6959|6966.5|6960.5|6965|6959|5
1645801320000|2022-02-25 15:02:00|6965.5|6959.5|6971|6965|6971.5|6965.5|6965|6959|19
1645801330000|2022-02-25 15:02:10|6972|6966|6972|6966|6974|6968|6968.5|6962.5|18
1645801340000|2022-02-25 15:02:20|6971.5|6965.5|6974|6968|6974.5|6968.5|6971|6965|21
1645801350000|2022-02-25 15:02:30|6974.5|6968.5|6980|6974|6980|6974|6974.5|6968.5|27
1645801360000|2022-02-25 15:02:40|6979.5|6973.5|6978|6972|6979.5|6973.5|6973|6967|44
1645801370000|2022-02-25 15:02:50|6980|6974|6978|6972|6981|6975|6977|6971|19
1645801380000|2022-02-25 15:03:00|6977.5|6971.5|6985|6979|6985|6979|6977|6971|32
1645801390000|2022-02-25 15:03:10|6984.5|6978.5|6982|6976|6985|6979|6982|6976|9
1645801400000|2022-02-25 15:03:20|6982.5|6976.5|6981|6975|6985|6979|6981|6975|26
1645801410000|2022-02-25 15:03:30|6980.5|6974.5|6986.5|6980.5|6986.5|6980.5|6980.5|6974.5|92
1645801420000|2022-02-25 15:03:40|6987.5|6981.5|6987|6981|6988.5|6982.5|6985|6979|20
1645801430000|2022-02-25 15:03:50|6986.5|6980.5|6990.5|6984.5|6990.5|6984.5|6984.5|6978.5|17
1645801440000|2022-02-25 15:04:00|6990|6984|6989|6983|6995.5|6989.5|6986.5|6980.5|30
1645801450000|2022-02-25 15:04:10|6989.5|6983.5|6990.5|6984.5|6993.5|6987.5|6989|6983|52
1645801460000|2022-02-25 15:04:20|6990|6984|6993|6987|6993|6987|6989|6983|11
1645801470000|2022-02-25 15:04:30|6992|6986|6994|6988|6994|6988|6988.5|6982.5|139
1645801480000|2022-02-25 15:04:40|6995.5|6989.5|6991.5|6985.5|6996|6990|6991|6985|12
1645801490000|2022-02-25 15:04:50|6993|6987|6997.5|6991.5|6998.5|6992.5|6989.5|6983.5|64
1645801500000|2022-02-25 15:05:00|6997|6991|6998.5|6992.5|6999.5|6993.5|6994.5|6988.5|31
1645801510000|2022-02-25 15:05:10|6998|6992|6993.5|6987.5|6998.5|6992.5|6993|6987|22
1645801520000|2022-02-25 15:05:20|6994|6988|6994|6988|6994.5|6988.5|6992.5|6986.5|6
1645801530000|2022-02-25 15:05:30|6993|6987|6993.5|6987.5|6993.5|6987.5|6992.5|6986.5|12
1645801540000|2022-02-25 15:05:40|6992.5|6986.5|6993|6987|6993.5|6987.5|6992.5|6986.5|20
1645801550000|2022-02-25 15:05:50|6993.5|6987.5|6994|6988|6994|6988|6993.5|6987.5|4
1645801560000|2022-02-25 15:06:00|6992.5|6986.5|6986|6980|6992.5|6986.5|6984.5|6978.5|21
1645801570000|2022-02-25 15:06:10|6987|6981|6986.5|6980.5|6988|6982|6986|6980|7
1645801580000|2022-02-25 15:06:20|6987.5|6981.5|6988|6982|6988|6982|6986|6980|7
1645801590000|2022-02-25 15:06:30|6990|6984|6986|6980|6990|6984|6986|6980|15
1645801600000|2022-02-25 15:06:40|6986.5|6980.5|6988|6982|6988|6982|6986.5|6980.5|6
1645801610000|2022-02-25 15:06:50|6987.5|6981.5|6985.5|6979.5|6988|6982|6985|6979|10
1645801620000|2022-02-25 15:07:00|6986.5|6980.5|6985|6979|6987.5|6981.5|6984.5|6978.5|10
1645801630000|2022-02-25 15:07:10|6985.5|6979.5|6984|6978|6986.5|6980.5|6983|6977|10
1645801640000|2022-02-25 15:07:20|6983.5|6977.5|6982|6976|6983.5|6977.5|6981|6975|89
1645801650000|2022-02-25 15:07:30|6981.5|6975.5|6984.5|6978.5|6984.5|6978.5|6981|6975|7
1645801660000|2022-02-25 15:07:40|6984|6978|6983|6977|6984|6978|6981.5|6975.5|3
1645801670000|2022-02-25 15:07:50|6983.5|6977.5|6982.5|6976.5|6983.5|6977.5|6982|6976|8
1645801680000|2022-02-25 15:08:00|6982|6976|6981|6975|6982|6976|6981|6975|3
1645801690000|2022-02-25 15:08:10|6984.5|6978.5|6983|6977|6985|6979|6982|6976|13
1645801700000|2022-02-25 15:08:20|6983.5|6977.5|6986|6980|6986|6980|6982.5|6976.5|16
1645801710000|2022-02-25 15:08:30|6989.5|6983.5|6989|6983|6989.5|6983.5|6989|6983|3
1645801720000|2022-02-25 15:08:40|6989.5|6983.5|6989.5|6983.5|6990.5|6984.5|6989|6983|29
1645801730000|2022-02-25 15:08:50|6990.5|6984.5|6990|6984|6990.5|6984.5|6990|6984|7
1645801740000|2022-02-25 15:09:00|6992.5|6986.5|6992.5|6986.5|6994|6988|6992.5|6986.5|17
1645801750000|2022-02-25 15:09:10|6993|6987|6991|6985|6993|6987|6990|6984|14
1645801760000|2022-02-25 15:09:20|6991.5|6985.5|6992|6986|6992|6986|6990.5|6984.5|7
1645801770000|2022-02-25 15:09:30|6991.5|6985.5|6989.5|6983.5|6992|6986|6989.5|6983.5|10
1645801780000|2022-02-25 15:09:40|6991|6985|6995|6989|6995|6989|6990.5|6984.5|6
1645801790000|2022-02-25 15:09:50|6996.5|6990.5|7000|6994|7000|6994|6996.5|6990.5|15
1645801800000|2022-02-25 15:10:00|6999.5|6993.5|6998|6992|6999.5|6993.5|6997.5|6991.5|13
1645801810000|2022-02-25 15:10:10|7000|6994|6998|6992|7000|6994|6998|6992|11
1645801820000|2022-02-25 15:10:20|6997.5|6991.5|6996|6990|6998|6992|6996|6990|19
1645801830000|2022-02-25 15:10:30|6995|6989|6993.5|6987.5|6995|6989|6993.5|6987.5|12
1645801840000|2022-02-25 15:10:40|6993|6987|6990|6984|6993|6987|6989.5|6983.5|7
1645801860000|2022-02-25 15:11:00|6989.5|6983.5|6993|6987|6995|6989|6989.5|6983.5|27
1645801870000|2022-02-25 15:11:10|6992.5|6986.5|6992|6986|6993|6987|6991.5|6985.5|9
1645801880000|2022-02-25 15:11:20|6992.5|6986.5|6994.5|6988.5|6994.5|6988.5|6991|6985|4
1645801890000|2022-02-25 15:11:30|6995|6989|6994|6988|6996|6990|6992|6986|10
1645801900000|2022-02-25 15:11:40|6995|6989|6994.5|6988.5|6995|6989|6994|6988|1
1645801910000|2022-02-25 15:11:50|6994|6988|6994.5|6988.5|6995.5|6989.5|6994|6988|8
1645801920000|2022-02-25 15:12:00|6994|6988|6996|6990|6996|6990|6993.5|6987.5|13
1645801930000|2022-02-25 15:12:10|6996.5|6990.5|6996|6990|6996.5|6990.5|6994.5|6988.5|7
1645801940000|2022-02-25 15:12:20|6996.5|6990.5|7005|6999|7005|6999|6996.5|6990.5|14
1645801950000|2022-02-25 15:12:30|7004.5|6998.5|7009|7003|7009|7003|7004.5|6998.5|27
1645801960000|2022-02-25 15:12:40|7009.5|7003.5|7007.5|7001.5|7009.5|7003.5|7007|7001|27
1645801970000|2022-02-25 15:12:50|7008|7002|7009|7003|7010|7004|7007|7001|81
1645801980000|2022-02-25 15:13:00|7009.5|7003.5|7011|7005|7012.5|7006.5|7009|7003|13
1645801990000|2022-02-25 15:13:10|7010.5|7004.5|7008|7002|7011|7005|7008|7002|16
1645802000000|2022-02-25 15:13:20|7008.5|7002.5|7009|7003|7009.5|7003.5|7008|7002|6
1645802010000|2022-02-25 15:13:30|7008.5|7002.5|7011|7005|7011.5|7005.5|7008.5|7002.5|14
1645802020000|2022-02-25 15:13:40|7012|7006|7014.5|7008.5|7014.5|7008.5|7012|7006|125
1645802030000|2022-02-25 15:13:50|7015.5|7009.5|7020|7014|7020.5|7014.5|7014.5|7008.5|27
1645802040000|2022-02-25 15:14:00|7018|7012|7018|7012|7020|7014|7017.5|7011.5|26
1645802050000|2022-02-25 15:14:10|7017.5|7011.5|7015.5|7009.5|7018|7012|7014|7008|7
1645802060000|2022-02-25 15:14:20|7017.5|7011.5|7016.5|7010.5|7017.5|7011.5|7015.5|7009.5|1
1645802070000|2022-02-25 15:14:30|7016|7010|7015|7009|7016|7010|7014|7008|2
1645802080000|2022-02-25 15:14:40|7015.5|7009.5|7015|7009|7016.5|7010.5|7014.5|7008.5|23
1645802090000|2022-02-25 15:14:50|7015.5|7009.5|7013.5|7007.5|7016.5|7010.5|7012.5|7006.5|44
1645802100000|2022-02-25 15:15:00|7013|7007|7012|7006|7013.5|7007.5|7007|7001|38
1645802110000|2022-02-25 15:15:10|7011|7005|7013|7007|7014|7008|7011|7005|8
1645802120000|2022-02-25 15:15:20|7012|7006|7016|7010|7016.5|7010.5|7011|7005|31
1645802130000|2022-02-25 15:15:30|7016.5|7010.5|7011|7005|7016.5|7010.5|7010|7004|75
1645802140000|2022-02-25 15:15:40|7010.5|7004.5|7003|6997|7010.5|7004.5|7003|6997|25
1645802150000|2022-02-25 15:15:50|7003.5|6997.5|7004|6998|7004|6998|7002.5|6996.5|6
1645802160000|2022-02-25 15:16:00|7003.5|6997.5|6998|6992|7003.5|6997.5|6997|6991|50
1645802170000|2022-02-25 15:16:10|6998.5|6992.5|7000|6994|7000|6994|6998|6992|4
1645802180000|2022-02-25 15:16:20|7000.5|6994.5|6997|6991|7000.5|6994.5|6994|6988|11
1645802190000|2022-02-25 15:16:30|6998.5|6992.5|6997|6991|6998.5|6992.5|6997|6991|10
1645802200000|2022-02-25 15:16:40|6998|6992|7000|6994|7000|6994|6996|6990|21
1645802210000|2022-02-25 15:16:50|7000.5|6994.5|7002.5|6996.5|7002.5|6996.5|7000|6994|12
1645802220000|2022-02-25 15:17:00|7002|6996|7004|6998|7004|6998|7000.5|6994.5|35
1645802230000|2022-02-25 15:17:10|7006|7000|7004|6998|7006|7000|7004|6998|21
1645802240000|2022-02-25 15:17:20|7005|6999|7006|7000|7006.5|7000.5|7005|6999|11
1645802250000|2022-02-25 15:17:30|7006.5|7000.5|7007|7001|7007|7001|7006|7000|12
1645802260000|2022-02-25 15:17:40|7006.5|7000.5|7003|6997|7007|7001|7003|6997|20
1645802270000|2022-02-25 15:17:50|7004|6998|7002.5|6996.5|7004|6998|7002.5|6996.5|28
1645802280000|2022-02-25 15:18:00|6998.5|6992.5|7000|6994|7000.5|6994.5|6997.5|6991.5|26
1645802290000|2022-02-25 15:18:10|7000.5|6994.5|6998.5|6992.5|7000.5|6994.5|6998|6992|9
1645802300000|2022-02-25 15:18:20|6998|6992|7000|6994|7000.5|6994.5|6997.5|6991.5|22
1645802310000|2022-02-25 15:18:30|7000.5|6994.5|7000|6994|7001|6995|7000|6994|6
1645802320000|2022-02-25 15:18:40|7000.5|6994.5|6998|6992|7000.5|6994.5|6998|6992|15
1645802330000|2022-02-25 15:18:50|7000|6994|7001|6995|7001|6995|6999|6993|15
1645802340000|2022-02-25 15:19:00|7000|6994|6998|6992|7000|6994|6998|6992|28
1645802350000|2022-02-25 15:19:10|6998.5|6992.5|6999|6993|6999|6993|6998|6992|2
1645802360000|2022-02-25 15:19:20|6998.5|6992.5|6998.5|6992.5|6998.5|6992.5|6998.5|6992.5|3
1645802370000|2022-02-25 15:19:30|6999|6993|7001|6995|7003|6997|6999|6993|79
1645802380000|2022-02-25 15:19:40|7000.5|6994.5|7000|6994|7001|6995|7000|6994|9
1645802390000|2022-02-25 15:19:50|7000.5|6994.5|7003|6997|7003|6997|7000|6994|3
1645802400000|2022-02-25 15:20:00|7002.5|6996.5|7002.5|6996.5|7004|6998|7002|6996|5
1645802410000|2022-02-25 15:20:10|7004|6998|7007|7001|7007|7001|7004|6998|36
1645802420000|2022-02-25 15:20:20|7007.5|7001.5|7003.5|6997.5|7007.5|7001.5|7003.5|6997.5|9
1645802430000|2022-02-25 15:20:30|7004.5|6998.5|7003|6997|7005.5|6999.5|7003|6997|8
1645802440000|2022-02-25 15:20:40|7004|6998|7001|6995|7004|6998|7001|6995|21
1645802450000|2022-02-25 15:20:50|7002|6996|7000|6994|7002|6996|7000|6994|6
1645802460000|2022-02-25 15:21:00|6999.5|6993.5|7001.5|6995.5|7002|6996|6999|6993|10
1645802470000|2022-02-25 15:21:10|7000.5|6994.5|7004|6998|7005|6999|7000|6994|28
1645802480000|2022-02-25 15:21:20|7004.5|6998.5|6998.5|6992.5|7005|6999|6998.5|6992.5|10
1645802490000|2022-02-25 15:21:30|6998|6992|6989|6983|6998.5|6992.5|6988.5|6982.5|77
1645802500000|2022-02-25 15:21:40|6990|6984|6980.5|6974.5|6991|6985|6980.5|6974.5|184
1645802510000|2022-02-25 15:21:50|6981|6975|6978.5|6972.5|6982.5|6976.5|6978.5|6972.5|10
1645802520000|2022-02-25 15:22:00|6979|6973|6978.9|6972.9|6979|6973|6972|6966|21
1645802530000|2022-02-25 15:22:10|6979.9|6973.9|6985|6979|6985|6979|6979|6973|14
1645802540000|2022-02-25 15:22:20|6984.5|6978.5|6979.5|6973.5|6986|6980|6979.5|6973.5|8
1645802550000|2022-02-25 15:22:30|6985|6979|6987.5|6981.5|6987.5|6981.5|6985|6979|13
1645802560000|2022-02-25 15:22:40|6988|6982|6985.5|6979.5|6988.5|6982.5|6985.5|6979.5|5
1645802570000|2022-02-25 15:22:50|6985|6979|6987|6981|6987|6981|6985|6979|2
1645802580000|2022-02-25 15:23:00|6986.5|6980.5|6983|6977|6987|6981|6983|6977|20
1645802590000|2022-02-25 15:23:10|6982.5|6976.5|6983.5|6977.5|6986|6980|6982.5|6976.5|7
1645802600000|2022-02-25 15:23:20|6984.9|6978.9|6984.5|6978.5|6985.5|6979.5|6982.5|6976.5|75
1645802610000|2022-02-25 15:23:30|6985|6979|6983|6977|6985|6979|6982.5|6976.5|9
1645802620000|2022-02-25 15:23:40|6983.5|6977.5|6986|6980|6986|6980|6983.5|6977.5|6
1645802630000|2022-02-25 15:23:50|6986.5|6980.5|6983|6977|6987|6981|6983|6977|11
1645802640000|2022-02-25 15:24:00|6979.5|6973.5|6987|6981|6988|6982|6979|6973|42
1645802650000|2022-02-25 15:24:10|6988|6982|6989|6983|6989.5|6983.5|6988|6982|27
1645802660000|2022-02-25 15:24:20|6989.5|6983.5|6989|6983|6989.5|6983.5|6988|6982|5
1645802670000|2022-02-25 15:24:30|6988.5|6982.5|6989|6983|6989|6983|6988|6982|52
1645802680000|2022-02-25 15:24:40|6989.5|6983.5|6986|6980|6989.5|6983.5|6986|6980|11
1645802690000|2022-02-25 15:24:50|6986.5|6980.5|6986|6980|6986.5|6980.5|6986|6980|28
1645802700000|2022-02-25 15:25:00|6986.5|6980.5|6986|6980|6986.5|6980.5|6985.5|6979.5|10
1645802710000|2022-02-25 15:25:10|||||||||2
1645802720000|2022-02-25 15:25:20|6985.5|6979.5|6986|6980|6986|6980|6985.5|6979.5|5
1645802730000|2022-02-25 15:25:30|6988|6982|6988.5|6982.5|6989|6983|6988|6982|14
1645802740000|2022-02-25 15:25:40|6989|6983|6989|6983|6989|6983|6988|6982|5
1645802750000|2022-02-25 15:25:50|6990.5|6984.5|6988.5|6982.5|6990.5|6984.5|6988.5|6982.5|56
1645802760000|2022-02-25 15:26:00|6988|6982|6989.5|6983.5|6989.5|6983.5|6988|6982|26
1645802770000|2022-02-25 15:26:10|6990|6984|6989|6983|6990|6984|6989|6983|51
1645802780000|2022-02-25 15:26:20|6988.5|6982.5|6987|6981|6989|6983|6986.5|6980.5|11
1645802790000|2022-02-25 15:26:30|6986.5|6980.5|6983.5|6977.5|6987|6981|6982.5|6976.5|58
1645802800000|2022-02-25 15:26:40|6983|6977|6984.5|6978.5|6985|6979|6982.5|6976.5|14
1645802810000|2022-02-25 15:26:50|6985|6979|6988|6982|6988|6982|6985|6979|27
1645802820000|2022-02-25 15:27:00|6988.5|6982.5|6989.5|6983.5|6990.5|6984.5|6987|6981|11
1645802830000|2022-02-25 15:27:10|6989|6983|6990|6984|6992|6986|6988.5|6982.5|7
1645802840000|2022-02-25 15:27:20|6991|6985|6992|6986|6992|6986|6990|6984|9
1645802850000|2022-02-25 15:27:30|6990.5|6984.5|6996|6990|6996|6990|6990.5|6984.5|10
1645802860000|2022-02-25 15:27:40|6994.5|6988.5|6992.5|6986.5|6994.5|6988.5|6992.5|6986.5|9
1645802870000|2022-02-25 15:27:50|6993|6987|6994.5|6988.5|6996|6990|6993|6987|8
1645802880000|2022-02-25 15:28:00|6993|6987|6994.5|6988.5|6996.5|6990.5|6993|6987|15
1645802890000|2022-02-25 15:28:10|6995|6989|6996|6990|6996|6990|6993|6987|6
1645802900000|2022-02-25 15:28:20|6994|6988|6993|6987|6994|6988|6992.5|6986.5|2
1645802910000|2022-02-25 15:28:30|6992.5|6986.5|6993|6987|6993|6987|6992.5|6986.5|34
1645802920000|2022-02-25 15:28:40|6992.5|6986.5|6992.5|6986.5|6993|6987|6991.5|6985.5|11
1645802930000|2022-02-25 15:28:50|6992|6986|6992|6986|6992.5|6986.5|6992|6986|4
1645802940000|2022-02-25 15:29:00|6993|6987|6995|6989|6996|6990|6992|6986|17
1645802950000|2022-02-25 15:29:10|6994.5|6988.5|6996.5|6990.5|6997|6991|6994.5|6988.5|6
1645802960000|2022-02-25 15:29:20|6996|6990|6993|6987|6997.5|6991.5|6993|6987|9
1645802970000|2022-02-25 15:29:30|6991.5|6985.5|6992|6986|6993|6987|6991.5|6985.5|16
1645802980000|2022-02-25 15:29:40|6992.5|6986.5|6993.5|6987.5|6993.5|6987.5|6991.5|6985.5|21
1645802990000|2022-02-25 15:29:50|6995|6989|6993.5|6987.5|6995|6989|6993.5|6987.5|2
1645803000000|2022-02-25 15:30:00|6993|6987|6990|6984|6994|6988|6989|6983|24
1645803010000|2022-02-25 15:30:10|6989|6983|6988.5|6982.5|6997.9|6991.9|6988.5|6982.5|34
1645803020000|2022-02-25 15:30:20|6987.5|6981.5|6986.5|6980.5|6989|6983|6986|6980|21
1645803030000|2022-02-25 15:30:30|6986|6980|6986.5|6980.5|6986.5|6980.5|6985.5|6979.5|57
1645803040000|2022-02-25 15:30:40|6985.5|6979.5|6978|6972|6985.5|6979.5|6977|6971|27
1645803050000|2022-02-25 15:30:50|6978.5|6972.5|6979|6973|6979.5|6973.5|6978|6972|6
1645803060000|2022-02-25 15:31:00|6978|6972|6980|6974|6980|6974|6976|6970|21
1645803070000|2022-02-25 15:31:10|6979.5|6973.5|6980.5|6974.5|6981|6975|6979|6973|8
1645803080000|2022-02-25 15:31:20|6979.5|6973.5|6972|6966|6979.5|6973.5|6972|6966|22
1645803090000|2022-02-25 15:31:30|6972.5|6966.5|6969|6963|6972.5|6966.5|6969|6963|21
1645803100000|2022-02-25 15:31:40|6968|6962|6965|6959|6968|6962|6964.5|6958.5|27
1645803110000|2022-02-25 15:31:50|6965.9|6959.9|6966.5|6960.5|6970|6964|6965.9|6959.9|19
1645803120000|2022-02-25 15:32:00|6966|6960|6969|6963|6969.5|6963.5|6966|6960|10
1645803130000|2022-02-25 15:32:10|6971.9|6965.9|6976.9|6970.9|6978|6972|6971.9|6965.9|16
1645803140000|2022-02-25 15:32:20|6977|6971|6974|6968|6978|6972|6973.9|6967.9|28
1645803150000|2022-02-25 15:32:30|6973.9|6967.9|6971.5|6965.5|6974|6968|6970|6964|4
1645803160000|2022-02-25 15:32:40|6971|6965|6969|6963|6971.5|6965.5|6968.5|6962.5|7
1645803170000|2022-02-25 15:32:50|6971.5|6965.5|6974|6968|6974.5|6968.5|6971|6965|11
1645803180000|2022-02-25 15:33:00|6974.5|6968.5|6978.5|6972.5|6979.5|6973.5|6973.5|6967.5|32
1645803190000|2022-02-25 15:33:10|6978|6972|6980.5|6974.5|6980.5|6974.5|6978|6972|11
1645803200000|2022-02-25 15:33:20|6981|6975|6983|6977|6987|6981|6981|6975|17
1645803210000|2022-02-25 15:33:30|6981|6975|6982|6976|6982.5|6976.5|6981|6975|13
1645803220000|2022-02-25 15:33:40|6980|6974|6980|6974|6980|6974|6980|6974|40
1645803230000|2022-02-25 15:33:50|6979.5|6973.5|6980|6974|6980|6974|6977.9|6971.9|4
1645803240000|2022-02-25 15:34:00|6981.4|6975.4|6981|6975|6982|6976|6979.5|6973.5|17
1645803250000|2022-02-25 15:34:10|6980|6974|6984.4|6978.4|6984.5|6978.5|6980|6974|7
1645803260000|2022-02-25 15:34:20|6984.9|6978.9|6986.9|6980.9|6986.9|6980.9|6984.9|6978.9|18
1645803270000|2022-02-25 15:34:30|6986|6980|6983|6977|6986|6980|6983|6977|7
1645803280000|2022-02-25 15:34:40|6984.5|6978.5|6984.5|6978.5|6987.5|6981.5|6984.5|6978.5|60
1645803290000|2022-02-25 15:34:50|6986|6980|6985|6979|6986|6980|6984.5|6978.5|13
1645803300000|2022-02-25 15:35:00|6984.5|6978.5|6986.5|6980.5|6986.5|6980.5|6984.5|6978.5|10
1645803310000|2022-02-25 15:35:10|6987.5|6981.5|6987|6981|6987.5|6981.5|6987|6981|53
1645803320000|2022-02-25 15:35:20|6986.5|6980.5|6985.5|6979.5|6987|6981|6984|6978|29
1645803330000|2022-02-25 15:35:30|6986|6980|6984|6978|6986|6980|6983|6977|2
1645803340000|2022-02-25 15:35:40|6982.5|6976.5|6984.5|6978.5|6984.5|6978.5|6982|6976|18
1645803350000|2022-02-25 15:35:50|6983|6977|6993.9|6987.9|6994|6988|6983|6977|75
1645803360000|2022-02-25 15:36:00|6993.5|6987.5|6992.5|6986.5|6994.4|6988.4|6992.4|6986.4|5
1645803370000|2022-02-25 15:36:10|6992.4|6986.4|6995.4|6989.4|6995.4|6989.4|6992.4|6986.4|15
1645803380000|2022-02-25 15:36:20|6994.9|6988.9|6994.4|6988.4|6995.4|6989.4|6992.9|6986.9|19
1645803390000|2022-02-25 15:36:30|6994.9|6988.9|6999.9|6993.9|6999.9|6993.9|6994.9|6988.9|10
1645803400000|2022-02-25 15:36:40|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|6996|6990|16
1645803410000|2022-02-25 15:36:50|6998.4|6992.4|6998.9|6992.9|6999.4|6993.4|6996.9|6990.9|22
1645803420000|2022-02-25 15:37:00|6999.4|6993.4|6996.9|6990.9|6999.9|6993.9|6996|6990|15
1645803430000|2022-02-25 15:37:10|6995|6989|7001.9|6995.9|7001.9|6995.9|6993.9|6987.9|9
1645803440000|2022-02-25 15:37:20|7002.4|6996.4|7002.9|6996.9|7003.5|6997.5|7000.4|6994.4|40
1645803450000|2022-02-25 15:37:30|7003.4|6997.4|7001.4|6995.4|7003.9|6997.9|6999.9|6993.9|4
1645803460000|2022-02-25 15:37:40|7000.9|6994.9|6994.9|6988.9|7001.4|6995.4|6994.9|6988.9|3
1645803470000|2022-02-25 15:37:50|6993.9|6987.9|6995.5|6989.5|6995.5|6989.5|6993.5|6987.5|8
1645803480000|2022-02-25 15:38:00|7005.9|6999.9|7005.4|6999.4|7008.4|7002.4|7003.9|6997.9|29
1645803490000|2022-02-25 15:38:10|7005.9|6999.9|7006.9|7000.9|7006.9|7000.9|7005.9|6999.9|11
1645803500000|2022-02-25 15:38:20|7006.4|7000.4|7008.4|7002.4|7009.9|7003.9|7005.9|6999.9|24
1645803510000|2022-02-25 15:38:30|7007.9|7001.9|7008.4|7002.4|7008.4|7002.4|7007.4|7001.4|7
1645803520000|2022-02-25 15:38:40|7007.9|7001.9|7007.9|7001.9|7008.4|7002.4|7006.4|7000.4|13
1645803530000|2022-02-25 15:38:50|7006.9|7000.9|7006.9|7000.9|7007.4|7001.4|7005.9|6999.9|2
1645803540000|2022-02-25 15:39:00|7007.4|7001.4|7003.9|6997.9|7007.4|7001.4|7003.9|6997.9|16
1645803550000|2022-02-25 15:39:10|7005.4|6999.4|7006.9|7000.9|7008.9|7002.9|7005.4|6999.4|9
1645803560000|2022-02-25 15:39:20|7006.4|7000.4|7008.9|7002.9|7008.9|7002.9|7004.9|6998.9|90
1645803570000|2022-02-25 15:39:30|7010.4|7004.4|7011.9|7005.9|7011.9|7005.9|7010.4|7004.4|4
1645803580000|2022-02-25 15:39:40|7010.9|7004.9|7010.9|7004.9|7011.9|7005.9|7010.9|7004.9|32
1645803590000|2022-02-25 15:39:50|7011.9|7005.9|7009.9|7003.9|7011.9|7005.9|7009.9|7003.9|15
1645803600000|2022-02-25 15:40:00|7010.4|7004.4|7013.4|7007.4|7015.4|7009.4|7010.4|7004.4|60
1645803610000|2022-02-25 15:40:10|7013.9|7007.9|7005.9|6999.9|7013.9|7007.9|7005.9|6999.9|20
1645803620000|2022-02-25 15:40:20|7003.9|6997.9|7002.9|6996.9|7005.4|6999.4|7000.9|6994.9|15
1645803630000|2022-02-25 15:40:30|7002.4|6996.4|7000.9|6994.9|7003.9|6997.9|7000.9|6994.9|7
1645803640000|2022-02-25 15:40:40|6999.9|6993.9|7002.9|6996.9|7002.9|6996.9|6998.9|6992.9|22
1645803650000|2022-02-25 15:40:50|7003.4|6997.4|7008.4|7002.4|7008.9|7002.9|7003.4|6997.4|9
1645803660000|2022-02-25 15:41:00|7008.9|7002.9|7011.4|7005.4|7012.4|7006.4|7008.9|7002.9|28
1645803670000|2022-02-25 15:41:10|7010.9|7004.9|7009.4|7003.4|7012.9|7006.9|7009.4|7003.4|29
1645803680000|2022-02-25 15:41:20|7008.9|7002.9|7010.4|7004.4|7010.4|7004.4|7006.9|7000.9|28
1645803690000|2022-02-25 15:41:30|7009.9|7003.9|7009.9|7003.9|7009.9|7003.9|7008.9|7002.9|2
1645803700000|2022-02-25 15:41:40|7007.9|7001.9|7012.4|7006.4|7012.4|7006.4|7007.4|7001.4|19
1645803710000|2022-02-25 15:41:50|7012.9|7006.9|7011.4|7005.4|7012.9|7006.9|7010.4|7004.4|11
1645803720000|2022-02-25 15:42:00|7011.9|7005.9|7015.4|7009.4|7015.9|7009.9|7011.9|7005.9|37
1645803730000|2022-02-25 15:42:10|||||||||9
1645803740000|2022-02-25 15:42:20|7014.9|7008.9|7012.9|7006.9|7014.9|7008.9|7012.9|7006.9|26
1645803750000|2022-02-25 15:42:30|7012.4|7006.4|7012.8|7006.8|7012.8|7006.8|7011.9|7005.9|31
1645803760000|2022-02-25 15:42:40|7011.4|7005.4|7009.3|7003.3|7011.8|7005.8|7009.3|7003.3|4
1645803770000|2022-02-25 15:42:50|7008.8|7002.8|7007.8|7001.8|7009.8|7003.8|7007.8|7001.8|4
1645803780000|2022-02-25 15:43:00|7005.8|6999.8|7004.3|6998.3|7008.3|7002.3|7003.3|6997.3|42
1645803790000|2022-02-25 15:43:10|7004.8|6998.8|7005.8|6999.8|7006.8|7000.8|7004.8|6998.8|1
1645803800000|2022-02-25 15:43:20|7004.4|6998.4|7003.3|6997.3|7004.4|6998.4|7003.3|6997.3|2
1645803810000|2022-02-25 15:43:30|7003.8|6997.8|7002.3|6996.3|7003.8|6997.8|7002.3|6996.3|13
1645803820000|2022-02-25 15:43:40|7002.8|6996.8|7005.8|6999.8|7005.8|6999.8|7002.8|6996.8|8
1645803830000|2022-02-25 15:43:50|7007.3|7001.3|7006.8|7000.8|7008.3|7002.3|7006.8|7000.8|7
1645803840000|2022-02-25 15:44:00|7007.3|7001.3|6999.8|6993.8|7007.3|7001.3|6999.8|6993.8|13
1645803850000|2022-02-25 15:44:10|6998.8|6992.8|6993.8|6987.8|6998.8|6992.8|6993.8|6987.8|18
1645803860000|2022-02-25 15:44:20|6992.8|6986.8|6996.3|6990.3|6998.8|6992.8|6992.3|6986.3|30
1645803870000|2022-02-25 15:44:30|6994.8|6988.8|6997.3|6991.3|6997.3|6991.3|6994.8|6988.8|12
1645803880000|2022-02-25 15:44:40|6996.8|6990.8|6996.8|6990.8|6996.8|6990.8|6996.8|6990.8|9
1645803890000|2022-02-25 15:44:50|6997.3|6991.3|6996.8|6990.8|6998.8|6992.8|6996.8|6990.8|28
1645803900000|2022-02-25 15:45:00|6996.3|6990.3|6993.8|6987.8|6996.8|6990.8|6993.3|6987.3|18
1645803910000|2022-02-25 15:45:10|6994.3|6988.3|7005.3|6999.3|7006.8|7000.8|6994.3|6988.3|23
1645803920000|2022-02-25 15:45:20|7004.8|6998.8|7003.3|6997.3|7004.8|6998.8|7003.3|6997.3|15
1645803930000|2022-02-25 15:45:30|7004.8|6998.8|7002.8|6996.8|7004.8|6998.8|7002.3|6996.3|28
1645803940000|2022-02-25 15:45:40|7002.3|6996.3|7002.3|6996.3|7002.3|6996.3|7002.3|6996.3|7
1645803950000|2022-02-25 15:45:50|7001.8|6995.8|7001.8|6995.8|7001.8|6995.8|7001.8|6995.8|6
1645803960000|2022-02-25 15:46:00|7001.3|6995.3|7004.8|6998.8|7004.8|6998.8|6999.8|6993.8|19
1645803970000|2022-02-25 15:46:10|7003.3|6997.3|7002.3|6996.3|7003.3|6997.3|7002.3|6996.3|6
1645803980000|2022-02-25 15:46:20|7002.8|6996.8|7003.8|6997.8|7004.3|6998.3|7002.8|6996.8|2
1645803990000|2022-02-25 15:46:30|7004.3|6998.3|7008.3|7002.3|7008.8|7002.8|7004.3|6998.3|9
1645804000000|2022-02-25 15:46:40|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|1
1645804010000|2022-02-25 15:46:50|7007.3|7001.3|7002.3|6996.3|7007.3|7001.3|7000.8|6994.8|27
1645804020000|2022-02-25 15:47:00|7002.8|6996.8|7000.3|6994.3|7003.8|6997.8|6999.8|6993.8|7
1645804030000|2022-02-25 15:47:10|7000.8|6994.8|6996.8|6990.8|7001.3|6995.3|6996.8|6990.8|9
1645804040000|2022-02-25 15:47:20|6997.3|6991.3|6992.8|6986.8|6997.8|6991.8|6992.8|6986.8|7
1645804050000|2022-02-25 15:47:30|6994.8|6988.8|6994.3|6988.3|6994.8|6988.8|6993.3|6987.3|6
1645804060000|2022-02-25 15:47:40|6993.8|6987.8|6997.8|6991.8|6998.3|6992.3|6992.3|6986.3|15
1645804070000|2022-02-25 15:47:50|6998.3|6992.3|7003.8|6997.8|7003.8|6997.8|6997.8|6991.8|18
1645804080000|2022-02-25 15:48:00|7003.3|6997.3|6999.8|6993.8|7003.8|6997.8|6999.8|6993.8|4
1645804090000|2022-02-25 15:48:10|7000.3|6994.3|7003.8|6997.8|7003.8|6997.8|7000.3|6994.3|1
1645804100000|2022-02-25 15:48:20|7002.3|6996.3|7002.8|6996.8|7003.8|6997.8|7002.3|6996.3|8
1645804110000|2022-02-25 15:48:30|7003.8|6997.8|7006.3|7000.3|7006.3|7000.3|7003.8|6997.8|273
1645804120000|2022-02-25 15:48:40|7005.8|6999.8|7006.8|7000.8|7006.8|7000.8|7005.8|6999.8|3
1645804130000|2022-02-25 15:48:50|7005.8|6999.8|7005.8|6999.8|7006.3|7000.3|7004.8|6998.8|4
1645804140000|2022-02-25 15:49:00|7006.3|7000.3|7004.8|6998.8|7007.3|7001.3|7004.8|6998.8|10
1645804150000|2022-02-25 15:49:10|7005.3|6999.3|7003.8|6997.8|7005.3|6999.3|7003.3|6997.3|3
1645804160000|2022-02-25 15:49:20|7004.3|6998.3|7005.8|6999.8|7006.8|7000.8|7004.3|6998.3|5
1645804170000|2022-02-25 15:49:30|7006.8|7000.8|7006.8|7000.8|7007.3|7001.3|7006.3|7000.3|2
1645804180000|2022-02-25 15:49:40|7006.3|7000.3|7003.3|6997.3|7006.3|7000.3|7003.3|6997.3|2
1645804190000|2022-02-25 15:49:50|7002.8|6996.8|7003.8|6997.8|7003.8|6997.8|7002.8|6996.8|33
1645804200000|2022-02-25 15:50:00|7005.3|6999.3|7004.8|6998.8|7005.8|6999.8|7004.3|6998.3|8
1645804210000|2022-02-25 15:50:10|7004.3|6998.3|7005.8|6999.8|7005.8|6999.8|7003.8|6997.8|2
1645804220000|2022-02-25 15:50:20|7006.3|7000.3|7001.8|6995.8|7006.3|7000.3|7001.8|6995.8|9
1645804230000|2022-02-25 15:50:30|7001.3|6995.3|7001.3|6995.3|7001.8|6995.8|7000.3|6994.3|3
1645804240000|2022-02-25 15:50:40|7001.8|6995.8|7001.3|6995.3|7001.8|6995.8|7000.3|6994.3|55
1645804250000|2022-02-25 15:50:50|7000.8|6994.8|6998.8|6992.8|7000.8|6994.8|6998.3|6992.3|39
1645804260000|2022-02-25 15:51:00|6998.3|6992.3|6997.3|6991.3|6998.3|6992.3|6996.8|6990.8|2
1645804270000|2022-02-25 15:51:10|6996.8|6990.8|6997.8|6991.8|6998.3|6992.3|6996.8|6990.8|5
1645804280000|2022-02-25 15:51:20|6996.8|6990.8|6997.8|6991.8|6997.8|6991.8|6995.8|6989.8|62
1645804290000|2022-02-25 15:51:30|6998.8|6992.8|6999.8|6993.8|6999.8|6993.8|6998.8|6992.8|7
1645804300000|2022-02-25 15:51:40|6999.3|6993.3|6998.8|6992.8|6999.3|6993.3|6998.8|6992.8|51
1645804310000|2022-02-25 15:51:50|6999.3|6993.3|6998.8|6992.8|6999.3|6993.3|6998.8|6992.8|11
1645804320000|2022-02-25 15:52:00|6999.3|6993.3|6997.3|6991.3|6999.3|6993.3|6996.8|6990.8|5
1645804330000|2022-02-25 15:52:10|6999.3|6993.3|6998.8|6992.8|6999.8|6993.8|6997.8|6991.8|81
1645804340000|2022-02-25 15:52:20|6998.3|6992.3|7001.3|6995.3|7001.3|6995.3|6998.3|6992.3|23
1645804350000|2022-02-25 15:52:30|7001.8|6995.8|7005.3|6999.3|7006.8|7000.8|7001.8|6995.8|20
1645804360000|2022-02-25 15:52:40|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|7001.8|6995.8|11
1645804370000|2022-02-25 15:52:50|||||||||11
1645804380000|2022-02-25 15:53:00|7003.8|6997.8|7003.8|6997.8|7004.3|6998.3|7003.3|6997.3|10
1645804390000|2022-02-25 15:53:10|7005.8|6999.8|7004.3|6998.3|7005.8|6999.8|7004.3|6998.3|11
1645804400000|2022-02-25 15:53:20|7003.8|6997.8|7002.8|6996.8|7003.8|6997.8|7002.8|6996.8|5
1645804410000|2022-02-25 15:53:30|7000.8|6994.8|6998.8|6992.8|7000.8|6994.8|6998.8|6992.8|26
1645804430000|2022-02-25 15:53:50|7000.3|6994.3|6998.8|6992.8|7000.3|6994.3|6997.8|6991.8|9
1645804440000|2022-02-25 15:54:00|6999.3|6993.3|7000.3|6994.3|7000.8|6994.8|6998.8|6992.8|4
1645804450000|2022-02-25 15:54:10|7000.8|6994.8|6999.3|6993.3|7001.3|6995.3|6999.3|6993.3|5
1645804460000|2022-02-25 15:54:20|6997.3|6991.3|6995.3|6989.3|6997.3|6991.3|6994.8|6988.8|21
1645804470000|2022-02-25 15:54:30|6994.8|6988.8|6995.8|6989.8|6996.3|6990.3|6994.8|6988.8|17
1645804480000|2022-02-25 15:54:40|6996.8|6990.8|6996.8|6990.8|6996.8|6990.8|6996.8|6990.8|6
1645804490000|2022-02-25 15:54:50|6996.3|6990.3|6997.3|6991.3|6997.3|6991.3|6995.8|6989.8|11
1645804500000|2022-02-25 15:55:00|6997.8|6991.8|6995.3|6989.3|6997.8|6991.8|6994.8|6988.8|18
1645804510000|2022-02-25 15:55:10|6994.3|6988.3|6994.3|6988.3|6994.3|6988.3|6994.3|6988.3|18
1645804520000|2022-02-25 15:55:20|6992.8|6986.8|6992.3|6986.3|6992.8|6986.8|6992.3|6986.3|5
1645804530000|2022-02-25 15:55:30|6988.8|6982.8|6989.3|6983.3|6989.3|6983.3|6987.3|6981.3|8
1645804540000|2022-02-25 15:55:40|6987.8|6981.8|6988.8|6982.8|6989.3|6983.3|6987.8|6981.8|7
1645804550000|2022-02-25 15:55:50|6988.3|6982.3|6987.3|6981.3|6989.8|6983.8|6987.3|6981.3|6
1645804560000|2022-02-25 15:56:00|6987.8|6981.8|6991.8|6985.8|6991.8|6985.8|6987.8|6981.8|13
1645804570000|2022-02-25 15:56:10|6991.3|6985.3|6988.8|6982.8|6991.3|6985.3|6988.3|6982.3|5
1645804580000|2022-02-25 15:56:20|6990.8|6984.8|6992.8|6986.8|6994.3|6988.3|6990.8|6984.8|7
1645804590000|2022-02-25 15:56:30|6993.8|6987.8|6996.3|6990.3|6996.8|6990.8|6992.8|6986.8|10
1645804600000|2022-02-25 15:56:40|6996.8|6990.8|6994.3|6988.3|6997.3|6991.3|6993.3|6987.3|15
1645804610000|2022-02-25 15:56:50|6993.8|6987.8|6994.3|6988.3|6994.3|6988.3|6993.3|6987.3|0
1645804620000|2022-02-25 15:57:00|6993.8|6987.8|6993.8|6987.8|6993.8|6987.8|6992.8|6986.8|5
1645804630000|2022-02-25 15:57:10|6993.3|6987.3|6992.8|6986.8|6993.3|6987.3|6991.3|6985.3|6
1645804640000|2022-02-25 15:57:20|6992.3|6986.3|6993.8|6987.8|6993.8|6987.8|6991.8|6985.8|1
1645804650000|2022-02-25 15:57:30|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|4
1645804660000|2022-02-25 15:57:40|6994.3|6988.3|6992.8|6986.8|6994.3|6988.3|6992.8|6986.8|4
1645804670000|2022-02-25 15:57:50|6991.8|6985.8|6991.3|6985.3|6991.8|6985.8|6990.3|6984.3|19
1645804680000|2022-02-25 15:58:00|6991.8|6985.8|6992.8|6986.8|6993.3|6987.3|6990.3|6984.3|17
1645804690000|2022-02-25 15:58:10|6993.8|6987.8|6992.3|6986.3|6993.8|6987.8|6992.3|6986.3|2
1645804700000|2022-02-25 15:58:20|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|6
1645804710000|2022-02-25 15:58:30|6990.8|6984.8|6988.8|6982.8|6990.8|6984.8|6988.8|6982.8|12
1645804720000|2022-02-25 15:58:40|6988.3|6982.3|6984.3|6978.3|6988.3|6982.3|6984.3|6978.3|22
1645804730000|2022-02-25 15:58:50|6984.8|6978.8|6984.8|6978.8|6984.8|6978.8|6984.3|6978.3|14
1645804740000|2022-02-25 15:59:00|6985.3|6979.3|6985.8|6979.8|6985.8|6979.8|6985.3|6979.3|1
1645804750000|2022-02-25 15:59:10|6985.3|6979.3|6985.8|6979.8|6985.8|6979.8|6985.3|6979.3|2
1645804760000|2022-02-25 15:59:20|6986.8|6980.8|6984.8|6978.8|6988.8|6982.8|6984.8|6978.8|12
1645804770000|2022-02-25 15:59:30|6983.3|6977.3|6984.3|6978.3|6984.8|6978.8|6983.3|6977.3|8
1645804780000|2022-02-25 15:59:40|6984.8|6978.8|6984.8|6978.8|6984.8|6978.8|6984.8|6978.8|1
1645804790000|2022-02-25 15:59:50|6985.3|6979.3|6988.8|6982.8|6989.3|6983.3|6985.3|6979.3|53
1645804800000|2022-02-25 16:00:00|6989.8|6983.8|6987.8|6981.8|6989.8|6983.8|6986.8|6980.8|17
1645804810000|2022-02-25 16:00:10|6988.3|6982.3|6992.8|6986.8|6992.8|6986.8|6988.3|6982.3|15
1645804820000|2022-02-25 16:00:20|6993.3|6987.3|6990.8|6984.8|6993.3|6987.3|6990.3|6984.3|20
1645804830000|2022-02-25 16:00:30|6990.3|6984.3|6990.8|6984.8|6990.8|6984.8|6990.3|6984.3|1
1645804840000|2022-02-25 16:00:40|6990.3|6984.3|6989.8|6983.8|6990.3|6984.3|6989.8|6983.8|3
1645804850000|2022-02-25 16:00:50|6990.3|6984.3|6990.3|6984.3|6991.3|6985.3|6990.3|6984.3|9
1645804860000|2022-02-25 16:01:00|6987.8|6981.8|6990.8|6984.8|6990.8|6984.8|6987.8|6981.8|19
1645804870000|2022-02-25 16:01:10|6990.3|6984.3|6989.8|6983.8|6990.3|6984.3|6989.3|6983.3|4
1645804880000|2022-02-25 16:01:20|6989.3|6983.3|6989.8|6983.8|6989.8|6983.8|6989.3|6983.3|6
1645804890000|2022-02-25 16:01:30|6988.8|6982.8|6988.8|6982.8|6988.8|6982.8|6988.8|6982.8|5
1645804900000|2022-02-25 16:01:40|6989.8|6983.8|6994.3|6988.3|6994.8|6988.8|6989.8|6983.8|16
1645804910000|2022-02-25 16:01:50|6993.8|6987.8|6993.8|6987.8|6994.3|6988.3|6993.3|6987.3|5
1645804920000|2022-02-25 16:02:00|6994.3|6988.3|6993.8|6987.8|6994.3|6988.3|6992.8|6986.8|5
1645804930000|2022-02-25 16:02:10|6995.3|6989.3|6995.8|6989.8|6996.3|6990.3|6995.3|6989.3|9
1645804940000|2022-02-25 16:02:20|6995.3|6989.3|6993.8|6987.8|6995.3|6989.3|6993.8|6987.8|2
1645804950000|2022-02-25 16:02:30|6993.3|6987.3|6990.3|6984.3|6993.3|6987.3|6990.3|6984.3|5
1645804960000|2022-02-25 16:02:40|6989.3|6983.3|6987.8|6981.8|6989.3|6983.3|6987.8|6981.8|6
1645804970000|2022-02-25 16:02:50|6988.3|6982.3|6984.8|6978.8|6988.3|6982.3|6984.8|6978.8|5
1645804980000|2022-02-25 16:03:00|6985.3|6979.3|6987.3|6981.3|6987.3|6981.3|6985.3|6979.3|16
1645804990000|2022-02-25 16:03:10|6986.8|6980.8|6983.8|6977.8|6986.8|6980.8|6983.3|6977.3|13
1645805000000|2022-02-25 16:03:20|6983.3|6977.3|6985.8|6979.8|6987.3|6981.3|6983.3|6977.3|9
1645805010000|2022-02-25 16:03:30|6986.3|6980.3|6985.8|6979.8|6986.3|6980.3|6985.3|6979.3|3
1645805020000|2022-02-25 16:03:40|6985.3|6979.3|6986.3|6980.3|6986.3|6980.3|6985.3|6979.3|3
1645805030000|2022-02-25 16:03:50|6985.8|6979.8|6986.3|6980.3|6988.3|6982.3|6985.8|6979.8|8
1645805040000|2022-02-25 16:04:00|6986.8|6980.8|6986.3|6980.3|6988.3|6982.3|6986.3|6980.3|5
1645805050000|2022-02-25 16:04:10|6985.8|6979.8|6985.8|6979.8|6985.8|6979.8|6984.8|6978.8|4
1645805060000|2022-02-25 16:04:20|6985.3|6979.3|6985.3|6979.3|6986.3|6980.3|6984.3|6978.3|7
1645805070000|2022-02-25 16:04:30|6985.8|6979.8|6985.8|6979.8|6985.8|6979.8|6983.8|6977.8|6
1645805080000|2022-02-25 16:04:40|6986.8|6980.8|6985.8|6979.8|6986.8|6980.8|6985.8|6979.8|23
1645805090000|2022-02-25 16:04:50|6986.3|6980.3|6985.8|6979.8|6986.8|6980.8|6985.8|6979.8|7
1645805100000|2022-02-25 16:05:00|6985.3|6979.3|6988.3|6982.3|6988.3|6982.3|6985.3|6979.3|11
1645805110000|2022-02-25 16:05:10|6987.3|6981.3|6984.8|6978.8|6987.8|6981.8|6984.8|6978.8|8
1645805120000|2022-02-25 16:05:20|6985.3|6979.3|6986.8|6980.8|6986.8|6980.8|6985.3|6979.3|10
1645805130000|2022-02-25 16:05:30|6988.8|6982.8|6988.8|6982.8|6988.8|6982.8|6988.8|6982.8|1
1645805140000|2022-02-25 16:05:40|6989.3|6983.3|6988.8|6982.8|6989.3|6983.3|6988.8|6982.8|3
1645805150000|2022-02-25 16:05:50|6990.8|6984.8|6988.8|6982.8|6990.8|6984.8|6988.8|6982.8|12
1645805160000|2022-02-25 16:06:00|6989.3|6983.3|6989.8|6983.8|6989.8|6983.8|6989.3|6983.3|1
1645805170000|2022-02-25 16:06:10|6989.3|6983.3|6990.3|6984.3|6990.3|6984.3|6989.3|6983.3|6
1645805180000|2022-02-25 16:06:20|6989.8|6983.8|6990.3|6984.3|6990.3|6984.3|6989.8|6983.8|3
1645805190000|2022-02-25 16:06:30|6990.8|6984.8|6990.8|6984.8|6991.3|6985.3|6990.3|6984.3|2
1645805220000|2022-02-25 16:07:00|6991.3|6985.3|6986.8|6980.8|6991.3|6985.3|6986.3|6980.3|12
1645805230000|2022-02-25 16:07:10|6985.8|6979.8|6984.8|6978.8|6986.3|6980.3|6984.8|6978.8|8
1645805240000|2022-02-25 16:07:20|6983.8|6977.8|6984.8|6978.8|6984.8|6978.8|6983.8|6977.8|3
1645805250000|2022-02-25 16:07:30|6983.8|6977.8|6985.3|6979.3|6985.3|6979.3|6983.8|6977.8|3
1645805260000|2022-02-25 16:07:40|6986.8|6980.8|6985.8|6979.8|6988.8|6982.8|6985.8|6979.8|11
1645805270000|2022-02-25 16:07:50|6985.3|6979.3|6985.8|6979.8|6985.8|6979.8|6985.3|6979.3|2
1645805280000|2022-02-25 16:08:00|6986.3|6980.3|6985.8|6979.8|6988.8|6982.8|6985.8|6979.8|15
1645805290000|2022-02-25 16:08:10|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|6985.8|6979.8|7
1645805300000|2022-02-25 16:08:20|6985.8|6979.8|6986.8|6980.8|6986.8|6980.8|6985.8|6979.8|0
1645805310000|2022-02-25 16:08:30|6986.3|6980.3|6986.8|6980.8|6986.8|6980.8|6985.3|6979.3|4
1645805320000|2022-02-25 16:08:40|6985.3|6979.3|6984.8|6978.8|6985.3|6979.3|6984.8|6978.8|5
1645805330000|2022-02-25 16:08:50|6983.3|6977.3|6983.3|6977.3|6984.3|6978.3|6983.3|6977.3|11
1645805340000|2022-02-25 16:09:00|6983.8|6977.8|6983.3|6977.3|6983.8|6977.8|6983.3|6977.3|5
1645805350000|2022-02-25 16:09:10|6985.3|6979.3|6980.3|6974.3|6985.3|6979.3|6980.3|6974.3|37
1645805360000|2022-02-25 16:09:20|6978.3|6972.3|6979.3|6973.3|6979.8|6973.8|6977.8|6971.8|30
1645805370000|2022-02-25 16:09:30|6977.8|6971.8|6976.8|6970.8|6977.8|6971.8|6976.3|6970.3|13
1645805380000|2022-02-25 16:09:40|6976.3|6970.3|6976.8|6970.8|6976.8|6970.8|6976.3|6970.3|11
1645805390000|2022-02-25 16:09:50|6977.3|6971.3|6976.8|6970.8|6977.3|6971.3|6976.8|6970.8|2
1645805400000|2022-02-25 16:10:00|6977.3|6971.3|6976.3|6970.3|6978.3|6972.3|6976.3|6970.3|15
1645805410000|2022-02-25 16:10:10|6975.8|6969.8|6972.3|6966.3|6975.8|6969.8|6972.3|6966.3|12
1645805420000|2022-02-25 16:10:20|6972.8|6966.8|6971.3|6965.3|6972.8|6966.8|6970.3|6964.3|9
1645805430000|2022-02-25 16:10:30|6972.3|6966.3|6972.3|6966.3|6972.8|6966.8|6970.8|6964.8|37
1645805440000|2022-02-25 16:10:40|6971.8|6965.8|6973.8|6967.8|6974.3|6968.3|6971.8|6965.8|11
1645805450000|2022-02-25 16:10:50|6971.8|6965.8|6971.3|6965.3|6971.8|6965.8|6968.8|6962.8|15
1645805460000|2022-02-25 16:11:00|6969.8|6963.8|6968.8|6962.8|6969.8|6963.8|6968.3|6962.3|15
1645805470000|2022-02-25 16:11:10|6968.3|6962.3|6970.3|6964.3|6970.8|6964.8|6967.3|6961.3|9
1645805480000|2022-02-25 16:11:20|6969.8|6963.8|6972.8|6966.8|6972.8|6966.8|6968.8|6962.8|16
1645805490000|2022-02-25 16:11:30|6971.8|6965.8|6971.8|6965.8|6972.8|6966.8|6971.3|6965.3|18
1645805500000|2022-02-25 16:11:40|6970.8|6964.8|6970.8|6964.8|6971.8|6965.8|6970.3|6964.3|8
1645805510000|2022-02-25 16:11:50|6970.3|6964.3|6970.8|6964.8|6971.3|6965.3|6970.3|6964.3|6
1645805520000|2022-02-25 16:12:00|6970.3|6964.3|6978.3|6972.3|6979.3|6973.3|6969.8|6963.8|64
1645805530000|2022-02-25 16:12:10|6978.8|6972.8|6977.8|6971.8|6979.3|6973.3|6977.8|6971.8|14
1645805540000|2022-02-25 16:12:20|6978.8|6972.8|6979.8|6973.8|6980.8|6974.8|6978.3|6972.3|15
1645805550000|2022-02-25 16:12:30|6980.3|6974.3|6979.8|6973.8|6980.3|6974.3|6979.8|6973.8|2
1645805560000|2022-02-25 16:12:40|6978.3|6972.3|6979.8|6973.8|6979.8|6973.8|6978.3|6972.3|16
1645805570000|2022-02-25 16:12:50|6980.3|6974.3|6978.8|6972.8|6981.3|6975.3|6978.8|6972.8|6
1645805580000|2022-02-25 16:13:00|6978.3|6972.3|6978.3|6972.3|6978.8|6972.8|6977.3|6971.3|9
1645805590000|2022-02-25 16:13:10|6977.8|6971.8|6977.8|6971.8|6977.8|6971.8|6977.3|6971.3|7
1645805600000|2022-02-25 16:13:20|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|12
1645805610000|2022-02-25 16:13:30|6977.8|6971.8|6977.8|6971.8|6978.3|6972.3|6977.3|6971.3|9
1645805630000|2022-02-25 16:13:50|6979.3|6973.3|6981.8|6975.8|6981.8|6975.8|6978.3|6972.3|10
1645805640000|2022-02-25 16:14:00|6981.3|6975.3|6981.3|6975.3|6981.3|6975.3|6979.8|6973.8|10
1645805650000|2022-02-25 16:14:10|6979.8|6973.8|6980.3|6974.3|6980.8|6974.8|6979.8|6973.8|6
1645805660000|2022-02-25 16:14:20|6980.8|6974.8|6980.3|6974.3|6980.8|6974.8|6979.8|6973.8|0
1645805670000|2022-02-25 16:14:30|6980.8|6974.8|6980.8|6974.8|6981.3|6975.3|6980.8|6974.8|2
1645805680000|2022-02-25 16:14:40|6981.3|6975.3|6983.3|6977.3|6983.3|6977.3|6981.3|6975.3|9
1645805690000|2022-02-25 16:14:50|6981.8|6975.8|6980.8|6974.8|6982.3|6976.3|6980.8|6974.8|9
1645805700000|2022-02-25 16:15:00|6981.3|6975.3|6979.8|6973.8|6981.3|6975.3|6979.8|6973.8|9
1645805710000|2022-02-25 16:15:10|6980.3|6974.3|6979.3|6973.3|6980.3|6974.3|6977.8|6971.8|4
1645805720000|2022-02-25 16:15:20|6978.3|6972.3|6977.8|6971.8|6979.3|6973.3|6977.8|6971.8|2
1645805730000|2022-02-25 16:15:30|6978.3|6972.3|6978.3|6972.3|6978.3|6972.3|6978.3|6972.3|1
1645805740000|2022-02-25 16:15:40|6977.8|6971.8|6968.3|6962.3|6977.8|6971.8|6968.3|6962.3|29
1645805750000|2022-02-25 16:15:50|6969.3|6963.3|6968.8|6962.8|6969.3|6963.3|6968.8|6962.8|4
1645805760000|2022-02-25 16:16:00|6967.8|6961.8|6967.8|6961.8|6967.8|6961.8|6967.8|6961.8|1
1645805770000|2022-02-25 16:16:10|6972.8|6966.8|6968.8|6962.8|6972.8|6966.8|6967.8|6961.8|59
1645805780000|2022-02-25 16:16:20|6967.8|6961.8|6965.8|6959.8|6967.8|6961.8|6965.8|6959.8|10
1645805790000|2022-02-25 16:16:30|6966.3|6960.3|6965.8|6959.8|6968.3|6962.3|6965.8|6959.8|8
1645805800000|2022-02-25 16:16:40|6967.8|6961.8|6967.8|6961.8|6969.3|6963.3|6966.3|6960.3|30
1645805810000|2022-02-25 16:16:50|6967.3|6961.3|6967.8|6961.8|6968.3|6962.3|6967.3|6961.3|0
1645805820000|2022-02-25 16:17:00|6968.3|6962.3|6967.8|6961.8|6968.3|6962.3|6967.8|6961.8|5
1645805840000|2022-02-25 16:17:20|6967.3|6961.3|6962.8|6956.8|6967.3|6961.3|6962.8|6956.8|59
1645805850000|2022-02-25 16:17:30|6963.8|6957.8|6964.8|6958.8|6964.8|6958.8|6963.3|6957.3|9
1645805860000|2022-02-25 16:17:40|6964.3|6958.3|6963.8|6957.8|6964.3|6958.3|6963.8|6957.8|5
1645805870000|2022-02-25 16:17:50|6963.3|6957.3|6963.8|6957.8|6964.8|6958.8|6962.8|6956.8|17
1645805880000|2022-02-25 16:18:00|6964.3|6958.3|6964.8|6958.8|6965.3|6959.3|6964.3|6958.3|5
1645805900000|2022-02-25 16:18:20|6966.8|6960.8|6966.8|6960.8|6966.8|6960.8|6966.8|6960.8|9
1645805910000|2022-02-25 16:18:30|6966.3|6960.3|6966.8|6960.8|6967.3|6961.3|6966.3|6960.3|8
1645805920000|2022-02-25 16:18:40|||||||||2
1645805930000|2022-02-25 16:18:50|||||||||2
1645805940000|2022-02-25 16:19:00|6970.8|6964.8|6973.3|6967.3|6973.8|6967.8|6968.3|6962.3|34
1645805950000|2022-02-25 16:19:10|6974.3|6968.3|6973.8|6967.8|6976.3|6970.3|6973.3|6967.3|13
1645805960000|2022-02-25 16:19:20|6975.3|6969.3|6973.3|6967.3|6975.8|6969.8|6973.3|6967.3|24
1645805970000|2022-02-25 16:19:30|6972.8|6966.8|6970.8|6964.8|6972.8|6966.8|6970.8|6964.8|7
1645805980000|2022-02-25 16:19:40|6970.3|6964.3|6970.8|6964.8|6970.8|6964.8|6970.3|6964.3|0
1645805990000|2022-02-25 16:19:50|6969.8|6963.8|6968.8|6962.8|6970.3|6964.3|6968.8|6962.8|4
1645806000000|2022-02-25 16:20:00|6966.3|6960.3|6965.8|6959.8|6966.3|6960.3|6965.8|6959.8|3
1645806010000|2022-02-25 16:20:10|6966.8|6960.8|6968.8|6962.8|6970.3|6964.3|6966.8|6960.8|25
1645806020000|2022-02-25 16:20:20|6969.3|6963.3|6963.8|6957.8|6969.3|6963.3|6963.8|6957.8|10
1645806030000|2022-02-25 16:20:30|6964.3|6958.3|6963.8|6957.8|6965.3|6959.3|6963.8|6957.8|7
1645806040000|2022-02-25 16:20:40|6968.3|6962.3|6967.8|6961.8|6969.3|6963.3|6967.3|6961.3|20
1645806050000|2022-02-25 16:20:50|6969.8|6963.8|6964.8|6958.8|6970.3|6964.3|6964.3|6958.3|8
1645806060000|2022-02-25 16:21:00|6964.3|6958.3|6965.8|6959.8|6966.8|6960.8|6963.8|6957.8|6
1645806070000|2022-02-25 16:21:10|6966.8|6960.8|6971.3|6965.3|6971.8|6965.8|6966.8|6960.8|11
1645806080000|2022-02-25 16:21:20|6972.8|6966.8|6974.3|6968.3|6974.3|6968.3|6972.8|6966.8|8
1645806090000|2022-02-25 16:21:30|6973.8|6967.8|6972.8|6966.8|6973.8|6967.8|6971.3|6965.3|17
1645806100000|2022-02-25 16:21:40|6973.3|6967.3|6974.8|6968.8|6974.8|6968.8|6973.3|6967.3|5
1645806110000|2022-02-25 16:21:50|6973.8|6967.8|6979.8|6973.8|6979.8|6973.8|6973.3|6967.3|19
1645806120000|2022-02-25 16:22:00|6980.8|6974.8|6978.8|6972.8|6981.8|6975.8|6977.3|6971.3|9
1645806130000|2022-02-25 16:22:10|6978.3|6972.3|6974.8|6968.8|6978.8|6972.8|6974.8|6968.8|14
1645806140000|2022-02-25 16:22:20|6975.8|6969.8|6977.3|6971.3|6977.3|6971.3|6975.8|6969.8|5
1645806150000|2022-02-25 16:22:30|6978.3|6972.3|6980.8|6974.8|6981.3|6975.3|6978.3|6972.3|6
1645806160000|2022-02-25 16:22:40|6980.3|6974.3|6981.8|6975.8|6982.8|6976.8|6980.3|6974.3|7
1645806170000|2022-02-25 16:22:50|6982.8|6976.8|6979.8|6973.8|6982.8|6976.8|6979.3|6973.3|9
1645806180000|2022-02-25 16:23:00|6980.3|6974.3|6976.3|6970.3|6980.3|6974.3|6975.8|6969.8|6
1645806190000|2022-02-25 16:23:10|6975.3|6969.3|6980.3|6974.3|6980.3|6974.3|6975.3|6969.3|27
1645806200000|2022-02-25 16:23:20|6979.8|6973.8|6978.8|6972.8|6979.8|6973.8|6977.3|6971.3|6
1645806210000|2022-02-25 16:23:30|6978.3|6972.3|6977.8|6971.8|6978.3|6972.3|6977.3|6971.3|0
1645806220000|2022-02-25 16:23:40|6977.3|6971.3|6981.8|6975.8|6981.8|6975.8|6977.3|6971.3|7
1645806230000|2022-02-25 16:23:50|6982.3|6976.3|6981.8|6975.8|6982.3|6976.3|6981.3|6975.3|5
1645806240000|2022-02-25 16:24:00|6982.3|6976.3|6979.3|6973.3|6982.3|6976.3|6979.3|6973.3|16
1645806250000|2022-02-25 16:24:10|6979.8|6973.8|6977.3|6971.3|6979.8|6973.8|6977.3|6971.3|4
1645806260000|2022-02-25 16:24:20|6979.8|6973.8|6978.3|6972.3|6979.8|6973.8|6978.3|6972.3|7
1645806270000|2022-02-25 16:24:30|6977.8|6971.8|6977.8|6971.8|6978.3|6972.3|6977.8|6971.8|6
1645806280000|2022-02-25 16:24:40|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|5
1645806290000|2022-02-25 16:24:50|6978.3|6972.3|6977.8|6971.8|6978.3|6972.3|6976.3|6970.3|5
1645806300000|2022-02-25 16:25:00|6977.3|6971.3|6973.8|6967.8|6977.3|6971.3|6973.8|6967.8|11
1645806310000|2022-02-25 16:25:10|6974.3|6968.3|6974.8|6968.8|6975.3|6969.3|6973.8|6967.8|6
1645806320000|2022-02-25 16:25:20|6974.3|6968.3|6974.8|6968.8|6974.8|6968.8|6973.3|6967.3|4
1645806330000|2022-02-25 16:25:30|6974.3|6968.3|6974.8|6968.8|6974.8|6968.8|6974.3|6968.3|2
1645806340000|2022-02-25 16:25:40|6974.3|6968.3|6974.8|6968.8|6975.3|6969.3|6974.3|6968.3|8
1645806350000|2022-02-25 16:25:50|6973.8|6967.8|6973.8|6967.8|6973.8|6967.8|6971.3|6965.3|13
1645806360000|2022-02-25 16:26:00|6974.3|6968.3|6970.8|6964.8|6974.8|6968.8|6970.8|6964.8|10
1645806370000|2022-02-25 16:26:10|6971.3|6965.3|6970.8|6964.8|6971.3|6965.3|6970.8|6964.8|0
1645806380000|2022-02-25 16:26:20|6971.3|6965.3|6970.8|6964.8|6974.8|6968.8|6968.8|6962.8|21
1645806390000|2022-02-25 16:26:30|6970.3|6964.3|6970.3|6964.3|6970.8|6964.8|6969.8|6963.8|0
1645806400000|2022-02-25 16:26:40|6970.8|6964.8|6970.3|6964.3|6970.8|6964.8|6969.8|6963.8|0
1645806410000|2022-02-25 16:26:50|6969.8|6963.8|6967.3|6961.3|6969.8|6963.8|6966.8|6960.8|8
1645806420000|2022-02-25 16:27:00|6968.3|6962.3|6966.8|6960.8|6968.3|6962.3|6966.8|6960.8|13
1645806430000|2022-02-25 16:27:10|6967.3|6961.3|6967.8|6961.8|6968.8|6962.8|6966.8|6960.8|5
1645806440000|2022-02-25 16:27:20|6968.8|6962.8|6968.8|6962.8|6968.8|6962.8|6966.8|6960.8|4
1645806450000|2022-02-25 16:27:30|6968.3|6962.3|6967.3|6961.3|6968.8|6962.8|6967.3|6961.3|6
1645806460000|2022-02-25 16:27:40|6965.3|6959.3|6965.8|6959.8|6965.8|6959.8|6964.3|6958.3|13
1645806470000|2022-02-25 16:27:50|6967.8|6961.8|6967.8|6961.8|6967.8|6961.8|6967.8|6961.8|2
1645806480000|2022-02-25 16:28:00|6965.8|6959.8|6967.8|6961.8|6967.8|6961.8|6965.8|6959.8|7
1645806490000|2022-02-25 16:28:10|6969.8|6963.8|6969.8|6963.8|6969.8|6963.8|6968.8|6962.8|2
1645806500000|2022-02-25 16:28:20|6970.3|6964.3|6970.8|6964.8|6973.3|6967.3|6970.3|6964.3|9
1645806510000|2022-02-25 16:28:30|6971.8|6965.8|6967.3|6961.3|6971.8|6965.8|6967.3|6961.3|16
1645806520000|2022-02-25 16:28:40|6967.8|6961.8|6968.8|6962.8|6968.8|6962.8|6967.3|6961.3|12
1645806530000|2022-02-25 16:28:50|6968.3|6962.3|6969.3|6963.3|6969.3|6963.3|6967.3|6961.3|7
1645806540000|2022-02-25 16:29:00|6970.3|6964.3|6969.3|6963.3|6970.8|6964.8|6968.8|6962.8|13
1645806550000|2022-02-25 16:29:10|6969.8|6963.8|6972.8|6966.8|6972.8|6966.8|6969.8|6963.8|22
1645806560000|2022-02-25 16:29:20|6972.3|6966.3|6970.8|6964.8|6972.3|6966.3|6970.3|6964.3|11
1645806570000|2022-02-25 16:29:30|6970.3|6964.3|6970.8|6964.8|6970.8|6964.8|6968.8|6962.8|1
1645806580000|2022-02-25 16:29:40|6971.3|6965.3|6969.8|6963.8|6971.8|6965.8|6969.8|6963.8|6
1645806590000|2022-02-25 16:29:50|6970.3|6964.3|6971.3|6965.3|6971.8|6965.8|6969.8|6963.8|4
1645806600000|2022-02-25 16:30:00|6970.8|6964.8|6968.8|6962.8|6971.3|6965.3|6968.8|6962.8|5
1645806610000|2022-02-25 16:30:10|6968.3|6962.3|6968.3|6962.3|6969.3|6963.3|6967.8|6961.8|9
1645806620000|2022-02-25 16:30:20|6968.8|6962.8|6969.3|6963.3|6970.3|6964.3|6968.8|6962.8|8
1645806630000|2022-02-25 16:30:30|6968.8|6962.8|6967.3|6961.3|6969.3|6963.3|6967.3|6961.3|6
1645806640000|2022-02-25 16:30:40|6966.3|6960.3|6966.8|6960.8|6967.3|6961.3|6966.3|6960.3|13
1645806650000|2022-02-25 16:30:50|6967.3|6961.3|6967.8|6961.8|6968.8|6962.8|6967.3|6961.3|9
1645806660000|2022-02-25 16:31:00|6966.3|6960.3|6965.8|6959.8|6967.3|6961.3|6965.8|6959.8|7
1645806670000|2022-02-25 16:31:10|6963.8|6957.8|6964.3|6958.3|6965.3|6959.3|6963.8|6957.8|7
1645806680000|2022-02-25 16:31:20|6963.8|6957.8|6966.8|6960.8|6967.3|6961.3|6963.3|6957.3|14
1645806690000|2022-02-25 16:31:30|6967.8|6961.8|6967.8|6961.8|6968.3|6962.3|6966.8|6960.8|13
1645806700000|2022-02-25 16:31:40|6966.8|6960.8|6967.3|6961.3|6967.3|6961.3|6966.8|6960.8|1
1645806710000|2022-02-25 16:31:50|6964.3|6958.3|6965.8|6959.8|6966.3|6960.3|6964.3|6958.3|9
1645806720000|2022-02-25 16:32:00|6966.3|6960.3|6966.8|6960.8|6966.8|6960.8|6965.8|6959.8|7
1645806730000|2022-02-25 16:32:10|6964.9|6958.9|6965.3|6959.3|6965.8|6959.8|6964.8|6958.8|5
1645806740000|2022-02-25 16:32:20|6964.8|6958.8|6962.3|6956.3|6964.8|6958.8|6962.3|6956.3|13
1645806750000|2022-02-25 16:32:30|6961.8|6955.8|6961.8|6955.8|6961.8|6955.8|6961.3|6955.3|20
1645806760000|2022-02-25 16:32:40|6961.3|6955.3|6962.3|6956.3|6962.3|6956.3|6961.3|6955.3|2
1645806770000|2022-02-25 16:32:50|6963.3|6957.3|6964.8|6958.8|6965.8|6959.8|6963.3|6957.3|4
1645806780000|2022-02-25 16:33:00|6964.3|6958.3|6964.3|6958.3|6964.8|6958.8|6964.3|6958.3|4
1645806790000|2022-02-25 16:33:10|6964.8|6958.8|6962.8|6956.8|6964.8|6958.8|6962.8|6956.8|105
1645806800000|2022-02-25 16:33:20|6961.8|6955.8|6961.8|6955.8|6962.8|6956.8|6961.3|6955.3|9
1645806810000|2022-02-25 16:33:30|6962.3|6956.3|6962.8|6956.8|6963.3|6957.3|6961.8|6955.8|19
1645806820000|2022-02-25 16:33:40|6963.3|6957.3|6962.8|6956.8|6963.3|6957.3|6962.8|6956.8|0
1645806830000|2022-02-25 16:33:50|6961.8|6955.8|6958.3|6952.3|6962.3|6956.3|6958.3|6952.3|20
1645806840000|2022-02-25 16:34:00|6959.3|6953.3|6953.3|6947.3|6959.3|6953.3|6952.3|6946.3|35
1645806850000|2022-02-25 16:34:10|6952.3|6946.3|6953.8|6947.8|6955.3|6949.3|6952.3|6946.3|23
1645806860000|2022-02-25 16:34:20|6954.3|6948.3|6955.3|6949.3|6955.3|6949.3|6952.3|6946.3|19
1645806870000|2022-02-25 16:34:30|6955.8|6949.8|6957.3|6951.3|6958.3|6952.3|6955.8|6949.8|32
1645806880000|2022-02-25 16:34:40|6958.3|6952.3|6957.8|6951.8|6958.3|6952.3|6957.3|6951.3|31
1645806890000|2022-02-25 16:34:50|6958.3|6952.3|6957.8|6951.8|6958.3|6952.3|6956.3|6950.3|76
1645806900000|2022-02-25 16:35:00|6957.3|6951.3|6956.8|6950.8|6957.3|6951.3|6954.8|6948.8|31
1645806910000|2022-02-25 16:35:10|6956.3|6950.3|6956.3|6950.3|6956.8|6950.8|6955.8|6949.8|8
1645806920000|2022-02-25 16:35:20|6958.3|6952.3|6958.3|6952.3|6958.3|6952.3|6957.8|6951.8|16
1645806930000|2022-02-25 16:35:30|6957.4|6951.4|6957.3|6951.3|6957.4|6951.4|6956.9|6950.9|14
1645806940000|2022-02-25 16:35:40|6957.4|6951.4|6953.8|6947.8|6957.4|6951.4|6952.3|6946.3|74
1645806950000|2022-02-25 16:35:50|6953.3|6947.3|6951.8|6945.8|6954.3|6948.3|6950.8|6944.8|40
1645806960000|2022-02-25 16:36:00|6950.3|6944.3|6951.3|6945.3|6951.8|6945.8|6949.8|6943.8|36
1645806970000|2022-02-25 16:36:10|6949.8|6943.8|6949.8|6943.8|6950.8|6944.8|6948.8|6942.8|51
1645806980000|2022-02-25 16:36:20|6949.3|6943.3|6949.8|6943.8|6949.8|6943.8|6946.8|6940.8|9
1645806990000|2022-02-25 16:36:30|6950.8|6944.8|6948.8|6942.8|6950.8|6944.8|6948.8|6942.8|24
1645807000000|2022-02-25 16:36:40|6948.3|6942.3|6945.8|6939.8|6948.3|6942.3|6942.8|6936.8|51
1645807010000|2022-02-25 16:36:50|6943.8|6937.8|6937.3|6931.3|6943.8|6937.8|6937.3|6931.3|154
1645807020000|2022-02-25 16:37:00|6937.8|6931.8|6935.8|6929.8|6938.3|6932.3|6934.3|6928.3|64
1645807030000|2022-02-25 16:37:10|6936.3|6930.3|6933.3|6927.3|6936.3|6930.3|6933.3|6927.3|8
1645807040000|2022-02-25 16:37:20|6933.8|6927.8|6929.8|6923.8|6934.3|6928.3|6929.8|6923.8|39
1645807050000|2022-02-25 16:37:30|6930.3|6924.3|6930.8|6924.8|6931.3|6925.3|6930.3|6924.3|21
1645807060000|2022-02-25 16:37:40|6931.3|6925.3|6929.8|6923.8|6931.3|6925.3|6929.3|6923.3|24
1645807070000|2022-02-25 16:37:50|6928.8|6922.8|6928.3|6922.3|6928.8|6922.8|6928.3|6922.3|7
1645807080000|2022-02-25 16:38:00|6928.8|6922.8|6921.8|6915.8|6928.8|6922.8|6921.8|6915.8|11
1645807090000|2022-02-25 16:38:10|6918.9|6912.9|6919.4|6913.4|6919.4|6913.4|6913.9|6907.9|44
1645807100000|2022-02-25 16:38:20|6919.9|6913.9|6916.4|6910.4|6919.9|6913.9|6916.4|6910.4|44
1645807110000|2022-02-25 16:38:30|6916.9|6910.9|6919.4|6913.4|6920.3|6914.3|6915.9|6909.9|25
1645807120000|2022-02-25 16:38:40|6918.4|6912.4|6917.9|6911.9|6919.4|6913.4|6917.4|6911.4|38
1645807130000|2022-02-25 16:38:50|6917.4|6911.4|6916.4|6910.4|6918.9|6912.9|6916.4|6910.4|21
1645807140000|2022-02-25 16:39:00|6917.8|6911.8|6916.9|6910.9|6919.4|6913.4|6915.9|6909.9|22
1645807150000|2022-02-25 16:39:10|6917.9|6911.9|6915.9|6909.9|6917.9|6911.9|6915.9|6909.9|5
1645807160000|2022-02-25 16:39:20|6916.9|6910.9|6913.9|6907.9|6916.9|6910.9|6912.9|6906.9|16
1645807170000|2022-02-25 16:39:30|6913.4|6907.4|6911.9|6905.9|6913.4|6907.4|6908.9|6902.9|53
1645807180000|2022-02-25 16:39:40|6912.9|6906.9|6911.9|6905.9|6912.9|6906.9|6910.4|6904.4|21
1645807190000|2022-02-25 16:39:50|6911.4|6905.4|6907.9|6901.9|6911.9|6905.9|6907.9|6901.9|41
1645807200000|2022-02-25 16:40:00|6907.4|6901.4|6914.4|6908.4|6914.4|6908.4|6907.4|6901.4|57
1645807210000|2022-02-25 16:40:10|6914.9|6908.9|6911.9|6905.9|6914.9|6908.9|6911.9|6905.9|11
1645807220000|2022-02-25 16:40:20|6912.9|6906.9|6913.4|6907.4|6913.9|6907.9|6912.9|6906.9|5
1645807230000|2022-02-25 16:40:30|6912.9|6906.9|6910.9|6904.9|6913.4|6907.4|6909.9|6903.9|2
1645807240000|2022-02-25 16:40:40|6910.4|6904.4|6913.9|6907.9|6915.4|6909.4|6910.4|6904.4|6
1645807250000|2022-02-25 16:40:50|6913.4|6907.4|6911.4|6905.4|6914.9|6908.9|6911.4|6905.4|44
1645807260000|2022-02-25 16:41:00|6910.9|6904.9|6912.4|6906.4|6913.4|6907.4|6910.4|6904.4|31
1645807270000|2022-02-25 16:41:10|6912.9|6906.9|6908.9|6902.9|6913.4|6907.4|6907.4|6901.4|38
1645807280000|2022-02-25 16:41:20|6909.4|6903.4|6911.4|6905.4|6912.4|6906.4|6909.4|6903.4|13
1645807290000|2022-02-25 16:41:30|6910.9|6904.9|6911.9|6905.9|6911.9|6905.9|6910.9|6904.9|0
1645807300000|2022-02-25 16:41:40|6912.4|6906.4|6913.4|6907.4|6914.9|6908.9|6912.4|6906.4|17
1645807310000|2022-02-25 16:41:50|6912.9|6906.9|6915.9|6909.9|6915.9|6909.9|6912.9|6906.9|11
1645807320000|2022-02-25 16:42:00|6916.9|6910.9|6916.9|6910.9|6918.4|6912.4|6916.9|6910.9|28
1645807330000|2022-02-25 16:42:10|6914.4|6908.4|6913.9|6907.9|6914.4|6908.4|6913.4|6907.4|18
1645807340000|2022-02-25 16:42:20|6913.4|6907.4|6898.9|6892.9|6913.4|6907.4|6897.9|6891.9|36
1645807350000|2022-02-25 16:42:30|6899.4|6893.4|6899.4|6893.4|6901.9|6895.9|6899.4|6893.4|27
1645807360000|2022-02-25 16:42:40|6899.9|6893.9|6898.9|6892.9|6901.4|6895.4|6897.9|6891.9|38
1645807370000|2022-02-25 16:42:50|6895.4|6889.4|6895.4|6889.4|6895.9|6889.9|6893.9|6887.9|14
1645807380000|2022-02-25 16:43:00|6894.9|6888.9|6895.9|6889.9|6895.9|6889.9|6893.9|6887.9|24
1645807390000|2022-02-25 16:43:10|6897.9|6891.9|6890.9|6884.9|6899.4|6893.4|6890.9|6884.9|40
1645807400000|2022-02-25 16:43:20|6890.4|6884.4|6896.9|6890.9|6896.9|6890.9|6890.4|6884.4|24
1645807410000|2022-02-25 16:43:30|6897.9|6891.9|6895.4|6889.4|6898.9|6892.9|6893.4|6887.4|41
1645807420000|2022-02-25 16:43:40|6894.9|6888.9|6899.9|6893.9|6900.9|6894.9|6894.9|6888.9|23
1645807430000|2022-02-25 16:43:50|6898.4|6892.4|6902.4|6896.4|6902.9|6896.9|6898.4|6892.4|17
1645807440000|2022-02-25 16:44:00|6901.9|6895.9|6904.4|6898.4|6904.4|6898.4|6901.9|6895.9|3
1645807450000|2022-02-25 16:44:10|6903.9|6897.9|6907.4|6901.4|6907.4|6901.4|6903.9|6897.9|10
1645807460000|2022-02-25 16:44:20|6906.9|6900.9|6903.9|6897.9|6906.9|6900.9|6903.9|6897.9|6
1645807470000|2022-02-25 16:44:30|6905.9|6899.9|6903.9|6897.9|6905.9|6899.9|6903.9|6897.9|2
1645807480000|2022-02-25 16:44:40|6902.9|6896.9|6901.4|6895.4|6902.9|6896.9|6901.4|6895.4|5
1645807490000|2022-02-25 16:44:50|6902.4|6896.4|6901.4|6895.4|6902.4|6896.4|6901.4|6895.4|4
1645807500000|2022-02-25 16:45:00|6900.9|6894.9|6900.9|6894.9|6903.9|6897.9|6897.4|6891.4|13
1645807510000|2022-02-25 16:45:10|6901.9|6895.9|6901.9|6895.9|6903.4|6897.4|6901.9|6895.9|12
1645807520000|2022-02-25 16:45:20|6902.4|6896.4|6904.4|6898.4|6904.9|6898.9|6901.9|6895.9|7
1645807530000|2022-02-25 16:45:30|6903.9|6897.9|6904.4|6898.4|6906.4|6900.4|6903.9|6897.9|44
1645807540000|2022-02-25 16:45:40|6904.9|6898.9|6906.4|6900.4|6907.9|6901.9|6904.9|6898.9|4
1645807550000|2022-02-25 16:45:50|6907.4|6901.4|6910.4|6904.4|6911.4|6905.4|6907.4|6901.4|8
1645807560000|2022-02-25 16:46:00|6911.4|6905.4|6906.9|6900.9|6911.9|6905.9|6906.9|6900.9|10
1645807570000|2022-02-25 16:46:10|6907.4|6901.4|6903.9|6897.9|6907.4|6901.4|6903.9|6897.9|15
1645807580000|2022-02-25 16:46:20|6905.4|6899.4|6895.9|6889.9|6905.4|6899.4|6895.9|6889.9|43
1645807590000|2022-02-25 16:46:30|6895.4|6889.4|6897.4|6891.4|6899.4|6893.4|6895.4|6889.4|22
1645807600000|2022-02-25 16:46:40|6897.9|6891.9|6896.4|6890.4|6897.9|6891.9|6896.4|6890.4|3
1645807610000|2022-02-25 16:46:50|6895.9|6889.9|6894.4|6888.4|6895.9|6889.9|6892.9|6886.9|6
1645807620000|2022-02-25 16:47:00|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6892.9|6886.9|15
1645807630000|2022-02-25 16:47:10|6896.4|6890.4|6905.9|6899.9|6905.9|6899.9|6894.9|6888.9|23
1645807640000|2022-02-25 16:47:20|6905.4|6899.4|6903.9|6897.9|6907.4|6901.4|6902.4|6896.4|72
1645807650000|2022-02-25 16:47:30|6906.9|6900.9|6907.9|6901.9|6908.4|6902.4|6906.9|6900.9|9
1645807660000|2022-02-25 16:47:40|6906.4|6900.4|6905.9|6899.9|6908.4|6902.4|6905.9|6899.9|21
1645807670000|2022-02-25 16:47:50|6906.4|6900.4|6907.4|6901.4|6908.4|6902.4|6906.4|6900.4|7
1645807680000|2022-02-25 16:48:00|6907.9|6901.9|6907.9|6901.9|6908.9|6902.9|6907.4|6901.4|6
1645807690000|2022-02-25 16:48:10|6907.4|6901.4|6908.9|6902.9|6908.9|6902.9|6907.4|6901.4|7
1645807700000|2022-02-25 16:48:20|6908.4|6902.4|6910.9|6904.9|6911.4|6905.4|6907.9|6901.9|8
1645807710000|2022-02-25 16:48:30|6912.4|6906.4|6908.4|6902.4|6913.4|6907.4|6907.4|6901.4|41
1645807720000|2022-02-25 16:48:40|6907.9|6901.9|6903.9|6897.9|6907.9|6901.9|6902.9|6896.9|11
1645807730000|2022-02-25 16:48:50|6904.4|6898.4|6903.9|6897.9|6904.4|6898.4|6903.9|6897.9|2
1645807740000|2022-02-25 16:49:00|6902.9|6896.9|6902.4|6896.4|6902.9|6896.9|6902.4|6896.4|11
1645807750000|2022-02-25 16:49:10|6904.4|6898.4|6902.4|6896.4|6905.4|6899.4|6902.4|6896.4|69
1645807760000|2022-02-25 16:49:20|6903.4|6897.4|6904.9|6898.9|6904.9|6898.9|6903.4|6897.4|55
1645807770000|2022-02-25 16:49:30|6904.4|6898.4|6908.9|6902.9|6908.9|6902.9|6903.4|6897.4|28
1645807780000|2022-02-25 16:49:40|6908.4|6902.4|6905.9|6899.9|6908.9|6902.9|6903.9|6897.9|13
1645807790000|2022-02-25 16:49:50|6906.9|6900.9|6906.9|6900.9|6908.9|6902.9|6906.9|6900.9|19
1645807800000|2022-02-25 16:50:00|6905.9|6899.9|6905.4|6899.4|6905.9|6899.9|6905.4|6899.4|2
1645807810000|2022-02-25 16:50:10|6906.4|6900.4|6908.4|6902.4|6908.4|6902.4|6905.9|6899.9|16
1645807820000|2022-02-25 16:50:20|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|6902.9|6896.9|22
1645807830000|2022-02-25 16:50:30|6908.4|6902.4|6908.9|6902.9|6908.9|6902.9|6907.4|6901.4|3
1645807840000|2022-02-25 16:50:40|6907.4|6901.4|6909.4|6903.4|6909.9|6903.9|6907.4|6901.4|7
1645807850000|2022-02-25 16:50:50|6908.9|6902.9|6906.9|6900.9|6908.9|6902.9|6906.9|6900.9|11
1645807860000|2022-02-25 16:51:00|6905.9|6899.9|6908.4|6902.4|6908.9|6902.9|6905.9|6899.9|18
1645807870000|2022-02-25 16:51:10|6907.4|6901.4|6907.9|6901.9|6908.9|6902.9|6907.4|6901.4|8
1645807880000|2022-02-25 16:51:20|6907.4|6901.4|6907.4|6901.4|6907.9|6901.9|6907.4|6901.4|2
1645807890000|2022-02-25 16:51:30|6907.9|6901.9|6907.4|6901.4|6907.9|6901.9|6907.4|6901.4|0
1645807900000|2022-02-25 16:51:40|6907.9|6901.9|6908.4|6902.4|6908.4|6902.4|6907.9|6901.9|0
1645807910000|2022-02-25 16:51:50|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|0
1645807920000|2022-02-25 16:52:00|6906.9|6900.9|6907.9|6901.9|6908.9|6902.9|6906.9|6900.9|24
1645807930000|2022-02-25 16:52:10|6906.9|6900.9|6907.4|6901.4|6909.9|6903.9|6906.9|6900.9|24
1645807940000|2022-02-25 16:52:20|6907.9|6901.9|6903.9|6897.9|6908.4|6902.4|6902.4|6896.4|42
1645807950000|2022-02-25 16:52:30|6904.4|6898.4|6902.4|6896.4|6905.4|6899.4|6902.4|6896.4|6
1645807960000|2022-02-25 16:52:40|6903.4|6897.4|6902.4|6896.4|6903.9|6897.9|6902.4|6896.4|31
1645807970000|2022-02-25 16:52:50|6902.9|6896.9|6902.4|6896.4|6902.9|6896.9|6902.4|6896.4|7
1645807980000|2022-02-25 16:53:00|6901.4|6895.4|6902.4|6896.4|6903.4|6897.4|6901.4|6895.4|38
1645807990000|2022-02-25 16:53:10|6902.9|6896.9|6904.9|6898.9|6904.9|6898.9|6902.9|6896.9|34
1645808000000|2022-02-25 16:53:20|6904.4|6898.4|6905.4|6899.4|6905.9|6899.9|6902.4|6896.4|24
1645808010000|2022-02-25 16:53:30|6905.9|6899.9|6903.9|6897.9|6905.9|6899.9|6903.9|6897.9|21
1645808020000|2022-02-25 16:53:40|||||||||66
1645808030000|2022-02-25 16:53:50|6903.4|6897.4|6903.9|6897.9|6903.9|6897.9|6903.4|6897.4|42
1645808040000|2022-02-25 16:54:00|6903.4|6897.4|6901.9|6895.9|6903.9|6897.9|6901.4|6895.4|34
1645808050000|2022-02-25 16:54:10|6902.4|6896.4|6902.4|6896.4|6902.9|6896.9|6901.4|6895.4|19
1645808060000|2022-02-25 16:54:20|6902.9|6896.9|6905.9|6899.9|6905.9|6899.9|6902.9|6896.9|17
1645808070000|2022-02-25 16:54:30|6904.9|6898.9|6905.9|6899.9|6905.9|6899.9|6904.9|6898.9|4
1645808080000|2022-02-25 16:54:40|6905.4|6899.4|6905.9|6899.9|6905.9|6899.9|6905.4|6899.4|37
1645808090000|2022-02-25 16:54:50|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|6
1645808100000|2022-02-25 16:55:00|6903.4|6897.4|6904.4|6898.4|6904.4|6898.4|6902.4|6896.4|17
1645808110000|2022-02-25 16:55:10|6902.9|6896.9|6903.3|6897.3|6903.3|6897.3|6902.4|6896.4|27
1645808120000|2022-02-25 16:55:20|6902.4|6896.4|6902.9|6896.9|6903.9|6897.9|6902.4|6896.4|22
1645808130000|2022-02-25 16:55:30|6902.4|6896.4|6903.9|6897.9|6903.9|6897.9|6902.4|6896.4|37
1645808140000|2022-02-25 16:55:40|6903.4|6897.4|6903.4|6897.4|6903.9|6897.9|6903.4|6897.4|7
1645808150000|2022-02-25 16:55:50|6903.3|6897.3|6902.8|6896.8|6903.3|6897.3|6902.8|6896.8|12
1645808160000|2022-02-25 16:56:00|6902.4|6896.4|6902.4|6896.4|6903.4|6897.4|6902.4|6896.4|29
1645808170000|2022-02-25 16:56:10|6902.3|6896.3|6902.3|6896.3|6902.4|6896.4|6902.3|6896.3|34
1645808180000|2022-02-25 16:56:20|6902.4|6896.4|6902.9|6896.9|6903.4|6897.4|6902.3|6896.3|5
1645808190000|2022-02-25 16:56:30|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6
1645808200000|2022-02-25 16:56:40|6902.3|6896.3|6902.3|6896.3|6902.4|6896.4|6902.3|6896.3|5
1645808210000|2022-02-25 16:56:50|6903.8|6897.8|6903.8|6897.8|6903.9|6897.9|6902.8|6896.8|18
1645808220000|2022-02-25 16:57:00|6906.8|6900.8|6906.8|6900.8|6907.3|6901.3|6906.8|6900.8|3
1645808230000|2022-02-25 16:57:10|6907.3|6901.3|6910.3|6904.3|6910.3|6904.3|6907.3|6901.3|11
1645808240000|2022-02-25 16:57:20|6909.9|6903.9|6909.8|6903.8|6909.9|6903.9|6909.8|6903.8|1
1645808250000|2022-02-25 16:57:30|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|13
1645808260000|2022-02-25 16:57:40|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|33
1645808270000|2022-02-25 16:57:50|6910.3|6904.3|6908.3|6902.3|6910.3|6904.3|6907.8|6901.8|18
1645808280000|2022-02-25 16:58:00|6908.8|6902.8|6907.8|6901.8|6908.8|6902.8|6907.8|6901.8|2
1645808290000|2022-02-25 16:58:10|6908.3|6902.3|6908.8|6902.8|6908.8|6902.8|6908.3|6902.3|5
1645808300000|2022-02-25 16:58:20|6908.3|6902.3|6908.3|6902.3|6908.3|6902.3|6907.3|6901.3|9
1645808310000|2022-02-25 16:58:30|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|3
1645808320000|2022-02-25 16:58:40|6910.3|6904.3|6909.3|6903.3|6910.3|6904.3|6908.8|6902.8|25
1645808330000|2022-02-25 16:58:50|||||||||1
1645808340000|2022-02-25 16:59:00|6908.8|6902.8|6911.8|6905.8|6911.8|6905.8|6908.8|6902.8|15
1645808350000|2022-02-25 16:59:10|||||||||2
1645808360000|2022-02-25 16:59:20|6910.3|6904.3|6910.8|6904.8|6910.8|6904.8|6910.3|6904.3|7
1645808370000|2022-02-25 16:59:30|6910.3|6904.3|6908.3|6902.3|6910.3|6904.3|6908.3|6902.3|1
1645808380000|2022-02-25 16:59:40|6907.3|6901.3|6908.3|6902.3|6908.3|6902.3|6907.3|6901.3|15
1645808390000|2022-02-25 16:59:50|6907.3|6901.3|6906.8|6900.8|6907.3|6901.3|6906.8|6900.8|8
1645808400000|2022-02-25 17:00:00|6906.3|6900.3|6903.3|6897.3|6906.3|6900.3|6902.8|6896.8|27
1645808410000|2022-02-25 17:00:10|6902.3|6896.3|6899.3|6893.3|6902.3|6896.3|6897.8|6891.8|27
1645808420000|2022-02-25 17:00:20|6898.3|6892.3|6898.3|6892.3|6898.8|6892.8|6897.3|6891.3|11
1645808430000|2022-02-25 17:00:30|6897.3|6891.3|6897.8|6891.8|6898.3|6892.3|6897.3|6891.3|8
1645808440000|2022-02-25 17:00:40|6897.9|6891.9|6897.3|6891.3|6899.8|6893.8|6897.3|6891.3|29
1645808450000|2022-02-25 17:00:50|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|4
1645808460000|2022-02-25 17:01:00|6898.3|6892.3|6896.3|6890.3|6898.3|6892.3|6894.8|6888.8|21
1645808470000|2022-02-25 17:01:10|6896.4|6890.4|6893.4|6887.4|6896.4|6890.4|6893.4|6887.4|13
1645808480000|2022-02-25 17:01:20|6893.8|6887.8|6894.9|6888.9|6895.4|6889.4|6893.8|6887.8|8
1645808490000|2022-02-25 17:01:30|6897.4|6891.4|6897.9|6891.9|6900.4|6894.4|6897.4|6891.4|18
1645808500000|2022-02-25 17:01:40|6897.4|6891.4|6896.9|6890.9|6897.4|6891.4|6896.9|6890.9|1
1645808510000|2022-02-25 17:01:50|6897.4|6891.4|6896.9|6890.9|6897.4|6891.4|6896.4|6890.4|3
1645808520000|2022-02-25 17:02:00|6896.4|6890.4|6896.4|6890.4|6896.9|6890.9|6896.4|6890.4|5
1645808530000|2022-02-25 17:02:10|||||||||7
1645808540000|2022-02-25 17:02:20|6895.4|6889.4|6894.4|6888.4|6895.4|6889.4|6893.4|6887.4|35
1645808550000|2022-02-25 17:02:30|6893.9|6887.9|6893.4|6887.4|6893.9|6887.9|6893.4|6887.4|8
1645808560000|2022-02-25 17:02:40|6894.9|6888.9|6895.4|6889.4|6895.9|6889.9|6894.4|6888.4|25
1645808570000|2022-02-25 17:02:50|6894.9|6888.9|6896.9|6890.9|6896.9|6890.9|6894.9|6888.9|12
1645808580000|2022-02-25 17:03:00|6897.4|6891.4|6895.9|6889.9|6897.4|6891.4|6894.9|6888.9|13
1645808590000|2022-02-25 17:03:10|6895.4|6889.4|6898.9|6892.9|6900.4|6894.4|6895.4|6889.4|29
1645808600000|2022-02-25 17:03:20|||||||||1
1645808610000|2022-02-25 17:03:30|6898.4|6892.4|6899.9|6893.9|6899.9|6893.9|6898.4|6892.4|6
1645808620000|2022-02-25 17:03:40|6899.4|6893.4|6897.9|6891.9|6899.4|6893.4|6897.4|6891.4|5
1645808630000|2022-02-25 17:03:50|6897.4|6891.4|6896.4|6890.4|6897.9|6891.9|6896.4|6890.4|7
1645808640000|2022-02-25 17:04:00|6897.9|6891.9|6896.4|6890.4|6899.4|6893.4|6896.4|6890.4|27
1645808650000|2022-02-25 17:04:10|6895.4|6889.4|6894.4|6888.4|6895.4|6889.4|6894.4|6888.4|10
1645808660000|2022-02-25 17:04:20|6895.4|6889.4|6895.4|6889.4|6895.9|6889.9|6894.4|6888.4|20
1645808670000|2022-02-25 17:04:30|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|33
1645808680000|2022-02-25 17:04:40|||||||||17
1645808690000|2022-02-25 17:04:50|6891.4|6885.4|6891.4|6885.4|6893.9|6887.9|6891.4|6885.4|42
1645808700000|2022-02-25 17:05:00|6892.4|6886.4|6889.4|6883.4|6893.4|6887.4|6889.4|6883.4|38
1645808710000|2022-02-25 17:05:10|6889.9|6883.9|6891.4|6885.4|6891.4|6885.4|6889.9|6883.9|26
1645808720000|2022-02-25 17:05:20|6891.9|6885.9|6890.9|6884.9|6891.9|6885.9|6890.4|6884.4|7
1645808730000|2022-02-25 17:05:30|6890.4|6884.4|6889.9|6883.9|6890.9|6884.9|6889.4|6883.4|4
1645808740000|2022-02-25 17:05:40|6889.4|6883.4|6890.4|6884.4|6890.9|6884.9|6889.4|6883.4|6
1645808750000|2022-02-25 17:05:50|6889.4|6883.4|6890.9|6884.9|6890.9|6884.9|6889.4|6883.4|3
1645808760000|2022-02-25 17:06:00|6890.4|6884.4|6888.9|6882.9|6891.4|6885.4|6887.9|6881.9|82
1645808770000|2022-02-25 17:06:10|6888.4|6882.4|6888.9|6882.9|6888.9|6882.9|6888.4|6882.4|13
1645808780000|2022-02-25 17:06:20|6888.4|6882.4|6888.9|6882.9|6888.9|6882.9|6888.4|6882.4|7
1645808790000|2022-02-25 17:06:30|6889.4|6883.4|6887.4|6881.4|6889.4|6883.4|6887.4|6881.4|13
1645808800000|2022-02-25 17:06:40|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6
1645808810000|2022-02-25 17:06:50|6887.4|6881.4|6887.4|6881.4|6887.9|6881.9|6887.4|6881.4|33
1645808820000|2022-02-25 17:07:00|6886.4|6880.4|6886.9|6880.9|6887.4|6881.4|6885.4|6879.4|56
1645808830000|2022-02-25 17:07:10|6887.4|6881.4|6888.4|6882.4|6888.4|6882.4|6887.4|6881.4|32
1645808840000|2022-02-25 17:07:20|6887.4|6881.4|6888.4|6882.4|6888.4|6882.4|6887.4|6881.4|6
1645808850000|2022-02-25 17:07:30|||||||||1
1645808860000|2022-02-25 17:07:40|||||||||3
1645808870000|2022-02-25 17:07:50|6887.4|6881.4|6888.4|6882.4|6888.4|6882.4|6887.4|6881.4|69
1645808880000|2022-02-25 17:08:00|6887.9|6881.9|6888.4|6882.4|6888.4|6882.4|6887.9|6881.9|3
1645808890000|2022-02-25 17:08:10|6887.9|6881.9|6887.4|6881.4|6887.9|6881.9|6887.4|6881.4|8
1645808900000|2022-02-25 17:08:20|6888.4|6882.4|6889.4|6883.4|6889.4|6883.4|6888.4|6882.4|14
1645808910000|2022-02-25 17:08:30|||||||||1
1645808920000|2022-02-25 17:08:40|6888.9|6882.9|6888.9|6882.9|6889.4|6883.4|6888.4|6882.4|17
1645808930000|2022-02-25 17:08:50|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|3
1645808940000|2022-02-25 17:09:00|6887.9|6881.9|6888.4|6882.4|6888.4|6882.4|6887.9|6881.9|9
1645808950000|2022-02-25 17:09:10|||||||||4
1645808960000|2022-02-25 17:09:20|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|49
1645808970000|2022-02-25 17:09:30|||||||||24
1645808980000|2022-02-25 17:09:40|6887.9|6881.9|6887.4|6881.4|6888.4|6882.4|6887.4|6881.4|9
1645808990000|2022-02-25 17:09:50|||||||||10
1645809000000|2022-02-25 17:10:00|6887.9|6881.9|6887.4|6881.4|6887.9|6881.9|6887.4|6881.4|5
1645809010000|2022-02-25 17:10:10|6883.9|6877.9|6883.4|6877.4|6883.9|6877.9|6883.4|6877.4|31
1645809020000|2022-02-25 17:10:20|6882.4|6876.4|6881.4|6875.4|6882.4|6876.4|6881.4|6875.4|32
1645809030000|2022-02-25 17:10:30|6881.9|6875.9|6882.4|6876.4|6882.4|6876.4|6881.9|6875.9|13
1645809040000|2022-02-25 17:10:40|6883.4|6877.4|6879.9|6873.9|6883.4|6877.4|6879.4|6873.4|27
1645809050000|2022-02-25 17:10:50|6880.4|6874.4|6881.4|6875.4|6881.4|6875.4|6879.9|6873.9|22
1645809060000|2022-02-25 17:11:00|6880.9|6874.9|6881.9|6875.9|6881.9|6875.9|6880.9|6874.9|6
1645809070000|2022-02-25 17:11:10|6882.4|6876.4|6882.4|6876.4|6882.9|6876.9|6882.4|6876.4|3
1645809080000|2022-02-25 17:11:20|6882.9|6876.9|6882.9|6876.9|6882.9|6876.9|6882.9|6876.9|1
1645809090000|2022-02-25 17:11:30|6882.4|6876.4|6882.4|6876.4|6882.9|6876.9|6882.4|6876.4|3
1645809100000|2022-02-25 17:11:40|6883.9|6877.9|6880.9|6874.9|6883.9|6877.9|6880.9|6874.9|30
1645809110000|2022-02-25 17:11:50|6882.4|6876.4|6882.9|6876.9|6882.9|6876.9|6879.9|6873.9|28
1645809120000|2022-02-25 17:12:00|6883.9|6877.9|6882.4|6876.4|6883.9|6877.9|6882.4|6876.4|35
1645809130000|2022-02-25 17:12:10|6883.4|6877.4|6882.4|6876.4|6883.4|6877.4|6881.4|6875.4|9
1645809140000|2022-02-25 17:12:20|6881.9|6875.9|6881.9|6875.9|6882.4|6876.4|6880.9|6874.9|14
1645809150000|2022-02-25 17:12:30|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|6880.4|6874.4|404
1645809160000|2022-02-25 17:12:40|6882.4|6876.4|6883.4|6877.4|6884.9|6878.9|6882.4|6876.4|39
1645809170000|2022-02-25 17:12:50|6883.9|6877.9|6883.9|6877.9|6884.4|6878.4|6883.9|6877.9|0
1645809180000|2022-02-25 17:13:00|6883.4|6877.4|6882.4|6876.4|6884.4|6878.4|6882.4|6876.4|6
1645809190000|2022-02-25 17:13:10|6881.4|6875.4|6882.4|6876.4|6882.4|6876.4|6881.4|6875.4|9
1645809200000|2022-02-25 17:13:20|6882.9|6876.9|6884.9|6878.9|6886.4|6880.4|6882.9|6876.9|8
1645809210000|2022-02-25 17:13:30|6885.4|6879.4|6887.9|6881.9|6887.9|6881.9|6884.4|6878.4|29
1645809220000|2022-02-25 17:13:40|6886.9|6880.9|6886.9|6880.9|6887.4|6881.4|6886.9|6880.9|1
1645809230000|2022-02-25 17:13:50|6886.4|6880.4|6886.9|6880.9|6886.9|6880.9|6886.4|6880.4|14
1645809240000|2022-02-25 17:14:00|6887.4|6881.4|6886.9|6880.9|6887.4|6881.4|6886.9|6880.9|4
1645809250000|2022-02-25 17:14:10|6886.4|6880.4|6881.4|6875.4|6886.4|6880.4|6881.4|6875.4|5
1645809260000|2022-02-25 17:14:20|6880.9|6874.9|6875.9|6869.9|6880.9|6874.9|6875.4|6869.4|13
1645809270000|2022-02-25 17:14:30|6875.4|6869.4|6873.9|6867.9|6875.4|6869.4|6873.4|6867.4|9
1645809280000|2022-02-25 17:14:40|6874.4|6868.4|6873.4|6867.4|6874.9|6868.9|6873.4|6867.4|8
1645809290000|2022-02-25 17:14:50|6872.4|6866.4|6871.9|6865.9|6872.4|6866.4|6870.4|6864.4|39
1645809300000|2022-02-25 17:15:00|6871.4|6865.4|6871.9|6865.9|6872.4|6866.4|6870.9|6864.9|53
1645809310000|2022-02-25 17:15:10|6871.4|6865.4|6871.9|6865.9|6871.9|6865.9|6871.4|6865.4|2
1645809320000|2022-02-25 17:15:20|||||||||1
1645809330000|2022-02-25 17:15:30|6871.4|6865.4|6867.4|6861.4|6871.4|6865.4|6867.4|6861.4|24
1645809340000|2022-02-25 17:15:40|6861.9|6855.9|6857.9|6851.9|6861.9|6855.9|6857.9|6851.9|45
1645809350000|2022-02-25 17:15:50|6857.4|6851.4|6863.9|6857.9|6863.9|6857.9|6857.4|6851.4|44
1645809360000|2022-02-25 17:16:00|6864.4|6858.4|6862.4|6856.4|6864.4|6858.4|6862.4|6856.4|12
1645809370000|2022-02-25 17:16:10|6863.4|6857.4|6862.9|6856.9|6863.4|6857.4|6860.4|6854.4|14
1645809380000|2022-02-25 17:16:20|6861.9|6855.9|6862.4|6856.4|6862.9|6856.9|6860.9|6854.9|8
1645809390000|2022-02-25 17:16:30|6863.9|6857.9|6860.9|6854.9|6863.9|6857.9|6858.4|6852.4|18
1645809400000|2022-02-25 17:16:40|6862.4|6856.4|6861.9|6855.9|6862.4|6856.4|6861.9|6855.9|13
1645809410000|2022-02-25 17:16:50|6859.9|6853.9|6859.9|6853.9|6859.9|6853.9|6859.9|6853.9|2
1645809420000|2022-02-25 17:17:00|6859.4|6853.4|6861.9|6855.9|6861.9|6855.9|6858.9|6852.9|16
1645809430000|2022-02-25 17:17:10|6861.4|6855.4|6860.4|6854.4|6861.9|6855.9|6859.9|6853.9|9
1645809440000|2022-02-25 17:17:20|6859.9|6853.9|6860.4|6854.4|6860.4|6854.4|6857.9|6851.9|20
1645809450000|2022-02-25 17:17:30|6859.9|6853.9|6858.9|6852.9|6859.9|6853.9|6858.4|6852.4|6
1645809460000|2022-02-25 17:17:40|6859.4|6853.4|6856.4|6850.4|6859.4|6853.4|6856.4|6850.4|4
1645809470000|2022-02-25 17:17:50|6857.9|6851.9|6855.9|6849.9|6858.4|6852.4|6855.4|6849.4|15
1645809480000|2022-02-25 17:18:00|6856.4|6850.4|6856.9|6850.9|6857.9|6851.9|6855.9|6849.9|14
1645809490000|2022-02-25 17:18:10|6857.9|6851.9|6857.9|6851.9|6858.9|6852.9|6857.9|6851.9|7
1645809500000|2022-02-25 17:18:20|6858.4|6852.4|6857.9|6851.9|6858.9|6852.9|6857.9|6851.9|8
1645809510000|2022-02-25 17:18:30|6856.9|6850.9|6856.9|6850.9|6857.4|6851.4|6856.9|6850.9|1
1645809520000|2022-02-25 17:18:40|6856.4|6850.4|6854.9|6848.9|6856.4|6850.4|6854.9|6848.9|8
1645809530000|2022-02-25 17:18:50|6854.4|6848.4|6855.9|6849.9|6856.9|6850.9|6854.4|6848.4|5
1645809540000|2022-02-25 17:19:00|6856.4|6850.4|6853.9|6847.9|6856.4|6850.4|6853.9|6847.9|10
1645809550000|2022-02-25 17:19:10|6855.4|6849.4|6853.9|6847.9|6855.4|6849.4|6853.9|6847.9|7
1645809560000|2022-02-25 17:19:20|6857.3|6851.3|6858.9|6852.9|6858.9|6852.9|6857.3|6851.3|17
1645809570000|2022-02-25 17:19:30|6857.4|6851.4|6856.9|6850.9|6857.4|6851.4|6856.9|6850.9|8
1645809580000|2022-02-25 17:19:40|||||||||1
1645809590000|2022-02-25 17:19:50|6862.9|6856.9|6862.9|6856.9|6863.4|6857.4|6862.9|6856.9|13
1645809600000|2022-02-25 17:20:00|6865.9|6859.9|6864.9|6858.9|6866.4|6860.4|6864.9|6858.9|12
1645809610000|2022-02-25 17:20:10|6867.4|6861.4|6864.9|6858.9|6867.4|6861.4|6864.9|6858.9|20
1645809620000|2022-02-25 17:20:20|6864.4|6858.4|6866.4|6860.4|6866.4|6860.4|6862.9|6856.9|16
1645809630000|2022-02-25 17:20:30|6865.9|6859.9|6867.4|6861.4|6867.4|6861.4|6865.9|6859.9|4
1645809640000|2022-02-25 17:20:40|6867.9|6861.9|6866.4|6860.4|6867.9|6861.9|6865.4|6859.4|8
1645809650000|2022-02-25 17:20:50|6865.4|6859.4|6867.4|6861.4|6867.9|6861.9|6865.4|6859.4|13
1645809660000|2022-02-25 17:21:00|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6866.4|6860.4|9
1645809670000|2022-02-25 17:21:10|6867.4|6861.4|6866.9|6860.9|6867.4|6861.4|6866.4|6860.4|5
1645809680000|2022-02-25 17:21:20|6866.4|6860.4|6866.4|6860.4|6866.9|6860.9|6866.4|6860.4|1
1645809690000|2022-02-25 17:21:30|6863.9|6857.9|6863.4|6857.4|6863.9|6857.9|6863.4|6857.4|6
1645809700000|2022-02-25 17:21:40|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|8
1645809710000|2022-02-25 17:21:50|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|6865.9|6859.9|5
1645809720000|2022-02-25 17:22:00|6865.4|6859.4|6864.4|6858.4|6865.4|6859.4|6864.4|6858.4|4
1645809730000|2022-02-25 17:22:10|6865.9|6859.9|6866.4|6860.4|6866.4|6860.4|6865.9|6859.9|1
1645809740000|2022-02-25 17:22:20|6867.9|6861.9|6868.9|6862.9|6868.9|6862.9|6867.9|6861.9|12
1645809750000|2022-02-25 17:22:30|6869.4|6863.4|6870.4|6864.4|6871.9|6865.9|6869.4|6863.4|20
1645809760000|2022-02-25 17:22:40|6869.9|6863.9|6870.4|6864.4|6870.9|6864.9|6869.9|6863.9|5
1645809770000|2022-02-25 17:22:50|6870.9|6864.9|6872.4|6866.4|6872.4|6866.4|6870.9|6864.9|12
1645809780000|2022-02-25 17:23:00|||||||||41
1645809790000|2022-02-25 17:23:10|||||||||6
1645809800000|2022-02-25 17:23:20|||||||||271
1645809810000|2022-02-25 17:23:30|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|13
1645809820000|2022-02-25 17:23:40|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.4|6864.4|5
1645809830000|2022-02-25 17:23:50|6870.4|6864.4|6868.4|6862.4|6870.4|6864.4|6868.4|6862.4|3
1645809840000|2022-02-25 17:24:00|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6868.9|6862.9|4
1645809850000|2022-02-25 17:24:10|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|6868.4|6862.4|209
1645809860000|2022-02-25 17:24:20|6867.9|6861.9|6866.4|6860.4|6867.9|6861.9|6866.4|6860.4|9
1645809870000|2022-02-25 17:24:30|||||||||6
1645809880000|2022-02-25 17:24:40|||||||||2
1645809890000|2022-02-25 17:24:50|6864.9|6858.9|6862.4|6856.4|6867.4|6861.4|6861.4|6855.4|20
1645809900000|2022-02-25 17:25:00|6861.4|6855.4|6862.4|6856.4|6862.4|6856.4|6861.4|6855.4|18
1645809910000|2022-02-25 17:25:10|6860.4|6854.4|6858.4|6852.4|6860.4|6854.4|6858.4|6852.4|17
1645809920000|2022-02-25 17:25:20|6859.4|6853.4|6859.9|6853.9|6859.9|6853.9|6859.4|6853.4|2
1645809930000|2022-02-25 17:25:30|6859.4|6853.4|6858.4|6852.4|6859.4|6853.4|6858.4|6852.4|10
1645809940000|2022-02-25 17:25:40|6857.9|6851.9|6856.4|6850.4|6858.9|6852.9|6855.4|6849.4|68
1645809950000|2022-02-25 17:25:50|6855.4|6849.4|6852.9|6846.9|6856.4|6850.4|6852.4|6846.4|73
1645809960000|2022-02-25 17:26:00|6853.4|6847.4|6855.9|6849.9|6855.9|6849.9|6853.4|6847.4|20
1645809970000|2022-02-25 17:26:10|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|0
1645809980000|2022-02-25 17:26:20|6852.4|6846.4|6851.4|6845.4|6852.9|6846.9|6851.4|6845.4|40
1645809990000|2022-02-25 17:26:30|6850.4|6844.4|6850.4|6844.4|6850.4|6844.4|6849.9|6843.9|4
1645810000000|2022-02-25 17:26:40|6848.9|6842.9|6845.4|6839.4|6848.9|6842.9|6844.9|6838.9|28
1645810010000|2022-02-25 17:26:50|6844.4|6838.4|6843.4|6837.4|6844.9|6838.9|6843.4|6837.4|20
1645810020000|2022-02-25 17:27:00|6844.9|6838.9|6846.9|6840.9|6846.9|6840.9|6844.4|6838.4|21
1645810030000|2022-02-25 17:27:10|6846.4|6840.4|6846.9|6840.9|6847.9|6841.9|6846.4|6840.4|4
1645810040000|2022-02-25 17:27:20|6847.4|6841.4|6846.4|6840.4|6847.9|6841.9|6846.4|6840.4|11
1645810050000|2022-02-25 17:27:30|6847.4|6841.4|6848.9|6842.9|6848.9|6842.9|6846.9|6840.9|11
1645810060000|2022-02-25 17:27:40|6849.4|6843.4|6837.4|6831.4|6849.9|6843.9|6837.4|6831.4|462
1645810070000|2022-02-25 17:27:50|6836.9|6830.9|6834.9|6828.9|6836.9|6830.9|6833.9|6827.9|18
1645810080000|2022-02-25 17:28:00|6835.9|6829.9|6833.9|6827.9|6835.9|6829.9|6833.9|6827.9|37
1645810090000|2022-02-25 17:28:10|6832.4|6826.4|6828.9|6822.9|6832.4|6826.4|6824.9|6818.9|52
1645810100000|2022-02-25 17:28:20|6829.9|6823.9|6828.9|6822.9|6829.9|6823.9|6827.9|6821.9|22
1645810110000|2022-02-25 17:28:30|6828.4|6822.4|6829.9|6823.9|6829.9|6823.9|6827.4|6821.4|26
1645810120000|2022-02-25 17:28:40|6827.4|6821.4|6830.4|6824.4|6830.9|6824.9|6826.9|6820.9|55
1645810130000|2022-02-25 17:28:50|6832.4|6826.4|6831.9|6825.9|6832.4|6826.4|6831.9|6825.9|4
1645810140000|2022-02-25 17:29:00|6833.9|6827.9|6834.9|6828.9|6834.9|6828.9|6832.9|6826.9|16
1645810150000|2022-02-25 17:29:10|6834.4|6828.4|6834.9|6828.9|6835.4|6829.4|6834.4|6828.4|28
1645810160000|2022-02-25 17:29:20|6834.4|6828.4|6834.9|6828.9|6834.9|6828.9|6834.4|6828.4|5
1645810170000|2022-02-25 17:29:30|6830.9|6824.9|6832.4|6826.4|6832.4|6826.4|6830.4|6824.4|29
1645810180000|2022-02-25 17:29:40|6831.9|6825.9|6830.4|6824.4|6831.9|6825.9|6830.4|6824.4|3
1645810190000|2022-02-25 17:29:50|6829.9|6823.9|6829.4|6823.4|6829.9|6823.9|6827.9|6821.9|15
1645810200000|2022-02-25 17:30:00|6830.4|6824.4|6832.4|6826.4|6833.4|6827.4|6829.9|6823.9|13
1645810210000|2022-02-25 17:30:10|6832.9|6826.9|6830.9|6824.9|6832.9|6826.9|6829.9|6823.9|12
1645810220000|2022-02-25 17:30:20|6830.4|6824.4|6831.4|6825.4|6831.4|6825.4|6829.9|6823.9|4
1645810230000|2022-02-25 17:30:30|6831.9|6825.9|6830.9|6824.9|6832.4|6826.4|6830.9|6824.9|12
1645810240000|2022-02-25 17:30:40|6831.4|6825.4|6831.4|6825.4|6831.4|6825.4|6830.4|6824.4|10
1645810250000|2022-02-25 17:30:50|6830.9|6824.9|6833.4|6827.4|6833.4|6827.4|6830.9|6824.9|10
1645810260000|2022-02-25 17:31:00|6833.9|6827.9|6834.4|6828.4|6834.4|6828.4|6833.4|6827.4|12
1645810270000|2022-02-25 17:31:10|6833.9|6827.9|6836.9|6830.9|6837.4|6831.4|6833.9|6827.9|30
1645810280000|2022-02-25 17:31:20|6837.4|6831.4|6840.9|6834.9|6841.9|6835.9|6837.4|6831.4|31
1645810290000|2022-02-25 17:31:30|6840.4|6834.4|6840.4|6834.4|6840.9|6834.9|6839.9|6833.9|9
1645810300000|2022-02-25 17:31:40|6841.9|6835.9|6841.8|6835.8|6842.4|6836.4|6841.4|6835.4|13
1645810310000|2022-02-25 17:31:50|6842.8|6836.8|6846.3|6840.3|6848.3|6842.3|6842.8|6836.8|40
1645810320000|2022-02-25 17:32:00|6845.9|6839.9|6841.4|6835.4|6847.4|6841.4|6836.4|6830.4|23
1645810330000|2022-02-25 17:32:10|6841.9|6835.9|6837.9|6831.9|6841.9|6835.9|6837.4|6831.4|12
1645810340000|2022-02-25 17:32:20|6838.4|6832.4|6840.9|6834.9|6841.4|6835.4|6838.4|6832.4|9
1645810350000|2022-02-25 17:32:30|6840.4|6834.4|6841.4|6835.4|6841.4|6835.4|6839.4|6833.4|5
1645810360000|2022-02-25 17:32:40|6844.4|6838.4|6843.4|6837.4|6845.4|6839.4|6842.9|6836.9|16
1645810370000|2022-02-25 17:32:50|6842.9|6836.9|6842.4|6836.4|6843.9|6837.9|6841.4|6835.4|12
1645810380000|2022-02-25 17:33:00|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|5
1645810390000|2022-02-25 17:33:10|6843.9|6837.9|6844.4|6838.4|6846.4|6840.4|6843.9|6837.9|14
1645810400000|2022-02-25 17:33:20|6845.4|6839.4|6846.4|6840.4|6847.9|6841.9|6845.4|6839.4|17
1645810410000|2022-02-25 17:33:30|6847.8|6841.8|6847.9|6841.9|6847.9|6841.9|6847.8|6841.8|4
1645810420000|2022-02-25 17:33:40|6847.4|6841.4|6847.9|6841.9|6847.9|6841.9|6846.4|6840.4|5
1645810430000|2022-02-25 17:33:50|6846.9|6840.9|6849.9|6843.9|6850.9|6844.9|6846.9|6840.9|5
1645810440000|2022-02-25 17:34:00|6850.4|6844.4|6851.4|6845.4|6852.9|6846.9|6849.9|6843.9|16
1645810450000|2022-02-25 17:34:10|6851.9|6845.9|6851.9|6845.9|6851.9|6845.9|6850.4|6844.4|15
1645810460000|2022-02-25 17:34:20|6852.3|6846.3|6854.4|6848.4|6854.4|6848.4|6849.9|6843.9|11
1645810470000|2022-02-25 17:34:30|6855.4|6849.4|6854.9|6848.9|6855.9|6849.9|6854.4|6848.4|15
1645810480000|2022-02-25 17:34:40|6853.4|6847.4|6853.4|6847.4|6853.9|6847.9|6852.9|6846.9|5
1645810490000|2022-02-25 17:34:50|6854.9|6848.9|6855.4|6849.4|6855.9|6849.9|6854.4|6848.4|13
1645810500000|2022-02-25 17:35:00|6855.9|6849.9|6853.9|6847.9|6855.9|6849.9|6852.9|6846.9|6
1645810510000|2022-02-25 17:35:10|6853.4|6847.4|6844.9|6838.9|6854.4|6848.4|6844.9|6838.9|19
1645810520000|2022-02-25 17:35:20|6844.4|6838.4|6846.4|6840.4|6846.4|6840.4|6843.4|6837.4|13
1645810530000|2022-02-25 17:35:30|6846.9|6840.9|6842.4|6836.4|6847.4|6841.4|6842.4|6836.4|11
1645810540000|2022-02-25 17:35:40|6842.9|6836.9|6844.9|6838.9|6844.9|6838.9|6842.4|6836.4|12
1645810550000|2022-02-25 17:35:50|6844.3|6838.3|6843.9|6837.9|6845.8|6839.8|6843.4|6837.4|5
1645810560000|2022-02-25 17:36:00|6843.8|6837.8|6844.4|6838.4|6844.4|6838.4|6843.8|6837.8|0
1645810570000|2022-02-25 17:36:10|6842.9|6836.9|6842.8|6836.8|6842.9|6836.9|6842.4|6836.4|14
1645810580000|2022-02-25 17:36:20|6842.9|6836.9|6842.8|6836.8|6843.3|6837.3|6842.8|6836.8|30
1645810600000|2022-02-25 17:36:40|6842.4|6836.4|6844.9|6838.9|6845.4|6839.4|6842.4|6836.4|28
1645810610000|2022-02-25 17:36:50|6846.3|6840.3|6845.8|6839.8|6847.3|6841.3|6845.8|6839.8|8
1645810620000|2022-02-25 17:37:00|6845.4|6839.4|6845.8|6839.8|6846.3|6840.3|6845.3|6839.3|7
1645810630000|2022-02-25 17:37:10|6846.3|6840.3|6845.8|6839.8|6846.3|6840.3|6845.8|6839.8|3
1645810640000|2022-02-25 17:37:20|6846.3|6840.3|6843.9|6837.9|6846.3|6840.3|6843.3|6837.3|11
1645810650000|2022-02-25 17:37:30|6843.8|6837.8|6847.8|6841.8|6847.8|6841.8|6843.3|6837.3|25
1645810660000|2022-02-25 17:37:40|6846.3|6840.3|6845.8|6839.8|6846.3|6840.3|6845.3|6839.3|8
1645810670000|2022-02-25 17:37:50|6846.4|6840.4|6847.8|6841.8|6847.8|6841.8|6846.4|6840.4|1
1645810680000|2022-02-25 17:38:00|6847.3|6841.3|6846.8|6840.8|6847.3|6841.3|6846.8|6840.8|89
1645810690000|2022-02-25 17:38:10|6847.8|6841.8|6848.4|6842.4|6848.8|6842.8|6847.3|6841.3|9
1645810700000|2022-02-25 17:38:20|6848.8|6842.8|6847.8|6841.8|6848.8|6842.8|6847.8|6841.8|0
1645810710000|2022-02-25 17:38:30|6847.4|6841.4|6850.8|6844.8|6850.8|6844.8|6846.9|6840.9|4
1645810720000|2022-02-25 17:38:40|6850.3|6844.3|6850.4|6844.4|6852.3|6846.3|6850.3|6844.3|9
1645810730000|2022-02-25 17:38:50|6850.3|6844.3|6851.8|6845.8|6851.8|6845.8|6849.4|6843.4|11
1645810740000|2022-02-25 17:39:00|6852.3|6846.3|6852.3|6846.3|6853.8|6847.8|6852.3|6846.3|31
1645810750000|2022-02-25 17:39:10|6852.8|6846.8|6852.3|6846.3|6854.8|6848.8|6851.8|6845.8|27
1645810760000|2022-02-25 17:39:20|6852.8|6846.8|6854.3|6848.3|6854.3|6848.3|6851.8|6845.8|30
1645810770000|2022-02-25 17:39:30|6854.8|6848.8|6851.3|6845.3|6854.8|6848.8|6851.3|6845.3|27
1645810780000|2022-02-25 17:39:40|6852.3|6846.3|6854.3|6848.3|6855.3|6849.3|6852.3|6846.3|11
1645810790000|2022-02-25 17:39:50|6854.8|6848.8|6854.8|6848.8|6854.8|6848.8|6854.8|6848.8|0
1645810800000|2022-02-25 17:40:00|6855.3|6849.3|6855.3|6849.3|6856.8|6850.8|6855.3|6849.3|14
1645810810000|2022-02-25 17:40:10|6855.8|6849.8|6853.3|6847.3|6856.8|6850.8|6853.3|6847.3|6
1645810830000|2022-02-25 17:40:30|6852.8|6846.8|6852.8|6846.8|6853.3|6847.3|6851.3|6845.3|12
1645810850000|2022-02-25 17:40:50|||||||||26
1645810860000|2022-02-25 17:41:00|6851.3|6845.3|6851.8|6845.8|6851.8|6845.8|6851.3|6845.3|22
1645810870000|2022-02-25 17:41:10|6851.3|6845.3|6851.8|6845.8|6851.8|6845.8|6851.3|6845.3|4
1645810880000|2022-02-25 17:41:20|6853.8|6847.8|6854.3|6848.3|6854.3|6848.3|6853.8|6847.8|29
1645810890000|2022-02-25 17:41:30|6853.3|6847.3|6853.8|6847.8|6853.8|6847.8|6853.3|6847.3|4
1645810900000|2022-02-25 17:41:40|||||||||2
1645810910000|2022-02-25 17:41:50|6852.3|6846.3|6851.8|6845.8|6852.3|6846.3|6851.8|6845.8|3
1645810920000|2022-02-25 17:42:00|6852.3|6846.3|6851.8|6845.8|6852.3|6846.3|6851.8|6845.8|1
1645810930000|2022-02-25 17:42:10|6856.8|6850.8|6856.8|6850.8|6856.8|6850.8|6856.3|6850.3|8
1645810940000|2022-02-25 17:42:20|6855.3|6849.3|6857.8|6851.8|6858.8|6852.8|6855.3|6849.3|10
1645810950000|2022-02-25 17:42:30|||||||||1
1645810960000|2022-02-25 17:42:40|6856.8|6850.8|6855.3|6849.3|6856.8|6850.8|6854.8|6848.8|28
1645810970000|2022-02-25 17:42:50|6854.8|6848.8|6854.8|6848.8|6856.3|6850.3|6854.8|6848.8|511
1645810980000|2022-02-25 17:43:00|6854.3|6848.3|6857.3|6851.3|6858.8|6852.8|6854.3|6848.3|19
1645810990000|2022-02-25 17:43:10|6856.8|6850.8|6862.8|6856.8|6863.3|6857.3|6856.8|6850.8|31
1645811000000|2022-02-25 17:43:20|6862.3|6856.3|6860.8|6854.8|6862.3|6856.3|6860.8|6854.8|8
1645811010000|2022-02-25 17:43:30|6860.3|6854.3|6859.3|6853.3|6860.3|6854.3|6859.3|6853.3|3
1645811020000|2022-02-25 17:43:40|6858.8|6852.8|6860.3|6854.3|6860.3|6854.3|6858.3|6852.3|5
1645811030000|2022-02-25 17:43:50|6860.8|6854.8|6862.8|6856.8|6862.8|6856.8|6860.8|6854.8|6
1645811040000|2022-02-25 17:44:00|6862.3|6856.3|6860.3|6854.3|6862.8|6856.8|6860.3|6854.3|12
1645811050000|2022-02-25 17:44:10|6861.8|6855.8|6863.8|6857.8|6864.3|6858.3|6861.3|6855.3|101
1645811060000|2022-02-25 17:44:20|6862.8|6856.8|6862.8|6856.8|6866.3|6860.3|6862.3|6856.3|50
1645811070000|2022-02-25 17:44:30|6862.3|6856.3|6862.3|6856.3|6863.3|6857.3|6860.8|6854.8|10
1645811080000|2022-02-25 17:44:40|6862.8|6856.8|6863.8|6857.8|6864.3|6858.3|6862.8|6856.8|4
1645811090000|2022-02-25 17:44:50|6863.3|6857.3|6863.3|6857.3|6863.8|6857.8|6863.3|6857.3|1
1645811100000|2022-02-25 17:45:00|6864.3|6858.3|6863.3|6857.3|6864.3|6858.3|6863.3|6857.3|5
1645811110000|2022-02-25 17:45:10|6864.3|6858.3|6863.8|6857.8|6864.3|6858.3|6863.8|6857.8|10
1645811120000|2022-02-25 17:45:20|6863.3|6857.3|6863.3|6857.3|6863.3|6857.3|6863.3|6857.3|1
1645811130000|2022-02-25 17:45:30|6864.8|6858.8|6865.8|6859.8|6866.3|6860.3|6864.8|6858.8|17
1645811150000|2022-02-25 17:45:50|6864.8|6858.8|6865.3|6859.3|6866.3|6860.3|6864.8|6858.8|13
1645811160000|2022-02-25 17:46:00|6865.8|6859.8|6865.3|6859.3|6865.8|6859.8|6865.3|6859.3|1
1645811170000|2022-02-25 17:46:10|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|6863.3|6857.3|11
1645811180000|2022-02-25 17:46:20|6863.3|6857.3|6860.8|6854.8|6863.3|6857.3|6860.8|6854.8|7
1645811190000|2022-02-25 17:46:30|6859.8|6853.8|6859.3|6853.3|6860.8|6854.8|6859.3|6853.3|5
1645811200000|2022-02-25 17:46:40|6859.8|6853.8|6858.3|6852.3|6859.8|6853.8|6857.8|6851.8|8
1645811210000|2022-02-25 17:46:50|6858.8|6852.8|6858.8|6852.8|6858.8|6852.8|6858.8|6852.8|2
1645811220000|2022-02-25 17:47:00|6858.3|6852.3|6857.8|6851.8|6858.3|6852.3|6857.8|6851.8|6
1645811230000|2022-02-25 17:47:10|6859.3|6853.3|6859.8|6853.8|6859.8|6853.8|6858.8|6852.8|24
1645811240000|2022-02-25 17:47:20|6861.3|6855.3|6862.8|6856.8|6862.8|6856.8|6861.3|6855.3|20
1645811250000|2022-02-25 17:47:30|6862.3|6856.3|6863.3|6857.3|6863.3|6857.3|6862.3|6856.3|6
1645811260000|2022-02-25 17:47:40|6862.8|6856.8|6863.8|6857.8|6864.3|6858.3|6862.8|6856.8|6
1645811270000|2022-02-25 17:47:50|6862.8|6856.8|6862.8|6856.8|6862.8|6856.8|6862.8|6856.8|1
1645811280000|2022-02-25 17:48:00|6862.3|6856.3|6863.3|6857.3|6863.3|6857.3|6861.8|6855.8|7
1645811290000|2022-02-25 17:48:10|6863.8|6857.8|6862.8|6856.8|6863.8|6857.8|6862.8|6856.8|8
1645811300000|2022-02-25 17:48:20|6861.8|6855.8|6862.3|6856.3|6862.3|6856.3|6860.8|6854.8|6
1645811310000|2022-02-25 17:48:30|6862.8|6856.8|6862.3|6856.3|6863.8|6857.8|6862.3|6856.3|11
1645811320000|2022-02-25 17:48:40|6863.3|6857.3|6864.8|6858.8|6864.8|6858.8|6862.3|6856.3|6
1645811330000|2022-02-25 17:48:50|6864.3|6858.3|6863.8|6857.8|6864.3|6858.3|6863.8|6857.8|11
1645811340000|2022-02-25 17:49:00|6864.3|6858.3|6865.3|6859.3|6865.3|6859.3|6864.3|6858.3|5
1645811350000|2022-02-25 17:49:10|6864.3|6858.3|6864.8|6858.8|6865.3|6859.3|6864.3|6858.3|54
1645811370000|2022-02-25 17:49:30|6864.3|6858.3|6864.8|6858.8|6864.8|6858.8|6864.3|6858.3|8
1645811380000|2022-02-25 17:49:40|6865.3|6859.3|6865.3|6859.3|6865.3|6859.3|6865.3|6859.3|60
1645811390000|2022-02-25 17:49:50|6864.3|6858.3|6864.3|6858.3|6864.3|6858.3|6864.3|6858.3|2
1645811400000|2022-02-25 17:50:00|||||||||1
1645811410000|2022-02-25 17:50:10|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|5
1645811430000|2022-02-25 17:50:30|6864.3|6858.3|6864.3|6858.3|6864.8|6858.8|6864.3|6858.3|4
1645811440000|2022-02-25 17:50:40|6863.3|6857.3|6858.3|6852.3|6863.3|6857.3|6858.3|6852.3|27
1645811450000|2022-02-25 17:50:50|6857.3|6851.3|6857.3|6851.3|6857.3|6851.3|6857.3|6851.3|5
1645811460000|2022-02-25 17:51:00|6856.8|6850.8|6859.3|6853.3|6859.3|6853.3|6856.3|6850.3|31
1645811470000|2022-02-25 17:51:10|6860.8|6854.8|6861.8|6855.8|6861.8|6855.8|6860.8|6854.8|9
1645811480000|2022-02-25 17:51:20|6861.3|6855.3|6862.3|6856.3|6862.3|6856.3|6860.3|6854.3|5
1645811490000|2022-02-25 17:51:30|6861.8|6855.8|6860.3|6854.3|6861.8|6855.8|6859.8|6853.8|19
1645811500000|2022-02-25 17:51:40|6861.3|6855.3|6861.8|6855.8|6862.8|6856.8|6861.3|6855.3|7
1645811510000|2022-02-25 17:51:50|6861.3|6855.3|6860.8|6854.8|6861.3|6855.3|6860.3|6854.3|4
1645811520000|2022-02-25 17:52:00|6859.8|6853.8|6861.3|6855.3|6861.3|6855.3|6859.8|6853.8|5
1645811530000|2022-02-25 17:52:10|6860.3|6854.3|6852.8|6846.8|6860.3|6854.3|6852.3|6846.3|17
1645811540000|2022-02-25 17:52:20|6853.8|6847.8|6852.3|6846.3|6853.8|6847.8|6852.3|6846.3|15
1645811550000|2022-02-25 17:52:30|6847.3|6841.3|6845.8|6839.8|6847.3|6841.3|6845.3|6839.3|24
1645811560000|2022-02-25 17:52:40|6846.3|6840.3|6845.8|6839.8|6847.3|6841.3|6845.8|6839.8|18
1645811570000|2022-02-25 17:52:50|6844.8|6838.8|6843.8|6837.8|6844.8|6838.8|6842.8|6836.8|13
1645811580000|2022-02-25 17:53:00|6844.3|6838.3|6849.8|6843.8|6849.8|6843.8|6844.3|6838.3|31
1645811590000|2022-02-25 17:53:10|6850.3|6844.3|6850.8|6844.8|6851.3|6845.3|6850.3|6844.3|14
1645811600000|2022-02-25 17:53:20|6851.3|6845.3|6851.8|6845.8|6852.3|6846.3|6851.3|6845.3|12
1645811610000|2022-02-25 17:53:30|6852.3|6846.3|6849.3|6843.3|6852.3|6846.3|6849.3|6843.3|9
1645811620000|2022-02-25 17:53:40|6850.3|6844.3|6850.8|6844.8|6851.3|6845.3|6849.3|6843.3|9
1645811630000|2022-02-25 17:53:50|6852.3|6846.3|6851.3|6845.3|6852.3|6846.3|6851.3|6845.3|9
1645811640000|2022-02-25 17:54:00|6851.8|6845.8|6852.3|6846.3|6852.3|6846.3|6851.8|6845.8|4
1645811650000|2022-02-25 17:54:10|6851.8|6845.8|6852.3|6846.3|6852.8|6846.8|6851.8|6845.8|9
1645811660000|2022-02-25 17:54:20|6851.8|6845.8|6854.3|6848.3|6859.7|6853.7|6851.8|6845.8|18
1645811670000|2022-02-25 17:54:30|6854.8|6848.8|6854.8|6848.8|6855.3|6849.3|6852.8|6846.8|8
1645811680000|2022-02-25 17:54:40|6855.3|6849.3|6861.2|6855.2|6861.2|6855.2|6855.3|6849.3|27
1645811690000|2022-02-25 17:54:50|6861.7|6855.7|6862.8|6856.8|6862.8|6856.8|6861.3|6855.3|23
1645811700000|2022-02-25 17:55:00|6862.7|6856.7|6863.2|6857.2|6864.2|6858.2|6862.2|6856.2|11
1645811710000|2022-02-25 17:55:10|6863.3|6857.3|6863.7|6857.7|6864.3|6858.3|6863.3|6857.3|17
1645811720000|2022-02-25 17:55:20|6864.2|6858.2|6865.2|6859.2|6865.2|6859.2|6863.7|6857.7|5
1645811730000|2022-02-25 17:55:30|6864.7|6858.7|6865.7|6859.7|6866.7|6860.7|6864.2|6858.2|8
1645811740000|2022-02-25 17:55:40|6867.2|6861.2|6865.7|6859.7|6867.7|6861.7|6865.7|6859.7|9
1645811750000|2022-02-25 17:55:50|6867.2|6861.2|6865.7|6859.7|6867.2|6861.2|6865.2|6859.2|23
1645811760000|2022-02-25 17:56:00|6866.2|6860.2|6867.7|6861.7|6867.7|6861.7|6865.7|6859.7|13
1645811770000|2022-02-25 17:56:10|6867.2|6861.2|6866.7|6860.7|6867.2|6861.2|6865.7|6859.7|8
1645811780000|2022-02-25 17:56:20|6866.2|6860.2|6866.7|6860.7|6866.7|6860.7|6866.2|6860.2|0
1645811790000|2022-02-25 17:56:30|6866.2|6860.2|6866.2|6860.2|6866.2|6860.2|6865.7|6859.7|6
1645811800000|2022-02-25 17:56:40|6865.7|6859.7|6864.7|6858.7|6866.2|6860.2|6864.7|6858.7|6
1645811810000|2022-02-25 17:56:50|6864.2|6858.2|6865.2|6859.2|6865.2|6859.2|6864.2|6858.2|3
1645811820000|2022-02-25 17:57:00|6866.7|6860.7|6866.7|6860.7|6866.7|6860.7|6866.7|6860.7|5
1645811830000|2022-02-25 17:57:10|6868.2|6862.2|6867.7|6861.7|6868.2|6862.2|6867.7|6861.7|5
1645811840000|2022-02-25 17:57:20|6867.2|6861.2|6866.7|6860.7|6867.2|6861.2|6866.7|6860.7|53
1645811850000|2022-02-25 17:57:30|6867.2|6861.2|6867.2|6861.2|6867.2|6861.2|6867.2|6861.2|2
1645811860000|2022-02-25 17:57:40|6866.7|6860.7|6865.7|6859.7|6867.2|6861.2|6865.7|6859.7|16
1645811880000|2022-02-25 17:58:00|6866.7|6860.7|6865.2|6859.2|6867.7|6861.7|6865.2|6859.2|14
1645811890000|2022-02-25 17:58:10|6865.3|6859.3|6867.7|6861.7|6867.7|6861.7|6865.3|6859.3|19
1645811900000|2022-02-25 17:58:20|6867.2|6861.2|6870.7|6864.7|6870.7|6864.7|6867.2|6861.2|31
1645811910000|2022-02-25 17:58:30|6870.2|6864.2|6870.2|6864.2|6870.2|6864.2|6870.2|6864.2|0
1645811920000|2022-02-25 17:58:40|6869.7|6863.7|6869.7|6863.7|6869.7|6863.7|6869.7|6863.7|9
1645811930000|2022-02-25 17:58:50|6870.2|6864.2|6869.7|6863.7|6870.2|6864.2|6869.2|6863.2|4
1645811940000|2022-02-25 17:59:00|6869.2|6863.2|6868.2|6862.2|6869.2|6863.2|6868.2|6862.2|4
1645811950000|2022-02-25 17:59:10|6870.2|6864.2|6871.2|6865.2|6871.2|6865.2|6870.2|6864.2|21
1645811960000|2022-02-25 17:59:20|6872.2|6866.2|6873.2|6867.2|6873.2|6867.2|6871.7|6865.7|30
1645811970000|2022-02-25 17:59:30|6874.2|6868.2|6876.2|6870.2|6876.2|6870.2|6873.7|6867.7|36
1645811980000|2022-02-25 17:59:40|6875.2|6869.2|6877.2|6871.2|6877.2|6871.2|6875.2|6869.2|27
1645811990000|2022-02-25 17:59:50|6876.7|6870.7|6877.2|6871.2|6877.2|6871.2|6876.7|6870.7|6
1645812000000|2022-02-25 18:00:00|6878.7|6872.7|6879.7|6873.7|6880.7|6874.7|6878.7|6872.7|17
1645812010000|2022-02-25 18:00:10|6875.7|6869.7|6871.7|6865.7|6875.7|6869.7|6871.7|6865.7|16
1645812020000|2022-02-25 18:00:20|6872.2|6866.2|6870.7|6864.7|6872.2|6866.2|6870.7|6864.7|9
1645812030000|2022-02-25 18:00:30|6871.2|6865.2|6873.7|6867.7|6873.7|6867.7|6870.7|6864.7|12
1645812040000|2022-02-25 18:00:40|6872.2|6866.2|6872.7|6866.7|6873.7|6867.7|6871.7|6865.7|10
1645812050000|2022-02-25 18:00:50|6873.7|6867.7|6877.7|6871.7|6877.7|6871.7|6873.7|6867.7|10
1645812060000|2022-02-25 18:01:00|6878.2|6872.2|6877.7|6871.7|6879.2|6873.2|6877.7|6871.7|11
1645812070000|2022-02-25 18:01:10|6876.2|6870.2|6875.7|6869.7|6876.2|6870.2|6875.7|6869.7|4
1645812080000|2022-02-25 18:01:20|6876.7|6870.7|6873.7|6867.7|6876.7|6870.7|6873.7|6867.7|15
1645812090000|2022-02-25 18:01:30|6875.2|6869.2|6875.2|6869.2|6875.7|6869.7|6874.7|6868.7|7
1645812100000|2022-02-25 18:01:40|6874.7|6868.7|6873.2|6867.2|6874.7|6868.7|6872.7|6866.7|14
1645812110000|2022-02-25 18:01:50|6872.7|6866.7|6873.7|6867.7|6874.7|6868.7|6872.2|6866.2|20
1645812120000|2022-02-25 18:02:00|6872.7|6866.7|6872.7|6866.7|6873.7|6867.7|6872.7|6866.7|17
1645812130000|2022-02-25 18:02:10|6872.2|6866.2|6872.2|6866.2|6872.2|6866.2|6872.2|6866.2|8
1645812140000|2022-02-25 18:02:20|6871.2|6865.2|6870.7|6864.7|6871.2|6865.2|6870.2|6864.2|36
1645812150000|2022-02-25 18:02:30|6872.2|6866.2|6874.7|6868.7|6875.2|6869.2|6872.2|6866.2|21
1645812160000|2022-02-25 18:02:40|6874.2|6868.2|6876.2|6870.2|6876.2|6870.2|6874.2|6868.2|6
1645812170000|2022-02-25 18:02:50|6875.2|6869.2|6877.7|6871.7|6877.7|6871.7|6875.2|6869.2|11
1645812180000|2022-02-25 18:03:00|6878.2|6872.2|6874.7|6868.7|6878.2|6872.2|6873.7|6867.7|11
1645812190000|2022-02-25 18:03:10|6873.7|6867.7|6873.7|6867.7|6873.7|6867.7|6873.7|6867.7|2
1645812200000|2022-02-25 18:03:20|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|2
1645812210000|2022-02-25 18:03:30|6872.7|6866.7|6873.7|6867.7|6873.7|6867.7|6872.7|6866.7|3
1645812220000|2022-02-25 18:03:40|6872.7|6866.7|6873.2|6867.2|6873.7|6867.7|6871.2|6865.2|31
1645812230000|2022-02-25 18:03:50|6873.7|6867.7|6872.2|6866.2|6873.7|6867.7|6872.2|6866.2|3
1645812240000|2022-02-25 18:04:00|6873.7|6867.7|6875.2|6869.2|6875.2|6869.2|6873.7|6867.7|32
1645812250000|2022-02-25 18:04:10|6874.2|6868.2|6875.2|6869.2|6875.2|6869.2|6874.2|6868.2|10
1645812260000|2022-02-25 18:04:20|6874.7|6868.7|6874.2|6868.2|6875.2|6869.2|6874.2|6868.2|9
1645812270000|2022-02-25 18:04:30|6873.7|6867.7|6870.2|6864.2|6873.7|6867.7|6870.2|6864.2|15
1645812280000|2022-02-25 18:04:40|6869.2|6863.2|6870.2|6864.2|6870.2|6864.2|6869.2|6863.2|4
1645812290000|2022-02-25 18:04:50|6870.7|6864.7|6870.7|6864.7|6870.7|6864.7|6870.7|6864.7|13
1645812300000|2022-02-25 18:05:00|6871.2|6865.2|6869.7|6863.7|6871.2|6865.2|6869.7|6863.7|6
1645812310000|2022-02-25 18:05:10|6870.7|6864.7|6869.7|6863.7|6870.7|6864.7|6869.7|6863.7|2
1645812320000|2022-02-25 18:05:20|6870.7|6864.7|6869.7|6863.7|6870.7|6864.7|6869.7|6863.7|5
1645812330000|2022-02-25 18:05:30|||||||||1
1645812340000|2022-02-25 18:05:40|6869.2|6863.2|6869.2|6863.2|6869.2|6863.2|6869.2|6863.2|2
1645812350000|2022-02-25 18:05:50|||||||||1
1645812360000|2022-02-25 18:06:00|6871.7|6865.7|6872.7|6866.7|6872.7|6866.7|6871.7|6865.7|9
1645812370000|2022-02-25 18:06:10|6873.2|6867.2|6873.2|6867.2|6873.7|6867.7|6873.2|6867.2|1
1645812380000|2022-02-25 18:06:20|6873.7|6867.7|6875.7|6869.7|6875.7|6869.7|6873.7|6867.7|30
1645812390000|2022-02-25 18:06:30|6877.2|6871.2|6877.7|6871.7|6877.7|6871.7|6873.7|6867.7|71
1645812400000|2022-02-25 18:06:40|6878.7|6872.7|6875.7|6869.7|6878.7|6872.7|6874.7|6868.7|20
1645812410000|2022-02-25 18:06:50|6876.2|6870.2|6876.2|6870.2|6876.7|6870.7|6875.2|6869.2|10
1645812420000|2022-02-25 18:07:00|6875.2|6869.2|6876.7|6870.7|6877.2|6871.2|6875.2|6869.2|8
1645812430000|2022-02-25 18:07:10|6877.2|6871.2|6876.8|6870.8|6878.2|6872.2|6876.7|6870.7|12
1645812440000|2022-02-25 18:07:20|6877.2|6871.2|6878.3|6872.3|6878.7|6872.7|6877.2|6871.2|23
1645812450000|2022-02-25 18:07:30|6878.2|6872.2|6879.8|6873.8|6880.3|6874.3|6878.2|6872.2|36
1645812460000|2022-02-25 18:07:40|6880.8|6874.8|6880.8|6874.8|6880.8|6874.8|6878.8|6872.8|25
1645812470000|2022-02-25 18:07:50|||||||||11
1645812480000|2022-02-25 18:08:00|6882.3|6876.3|6887.8|6881.8|6888.7|6882.7|6882.3|6876.3|34
1645812490000|2022-02-25 18:08:10|6887.3|6881.3|6891.7|6885.7|6894.7|6888.7|6887.3|6881.3|83
1645812500000|2022-02-25 18:08:20|6893.2|6887.2|6891.7|6885.7|6893.7|6887.7|6891.7|6885.7|23
1645812510000|2022-02-25 18:08:30|6890.7|6884.7|6890.2|6884.2|6890.7|6884.7|6890.2|6884.2|2
1645812520000|2022-02-25 18:08:40|6889.7|6883.7|6890.2|6884.2|6892.2|6886.2|6888.7|6882.7|24
1645812530000|2022-02-25 18:08:50|6889.7|6883.7|6890.2|6884.2|6890.2|6884.2|6888.2|6882.2|4
1645812540000|2022-02-25 18:09:00|6890.7|6884.7|6895.2|6889.2|6896.2|6890.2|6890.7|6884.7|24
1645812550000|2022-02-25 18:09:10|6895.7|6889.7|6893.7|6887.7|6895.7|6889.7|6892.7|6886.7|9
1645812560000|2022-02-25 18:09:20|6892.2|6886.2|6891.7|6885.7|6892.7|6886.7|6891.7|6885.7|13
1645812570000|2022-02-25 18:09:30|6892.2|6886.2|6893.2|6887.2|6893.2|6887.2|6892.2|6886.2|9
1645812580000|2022-02-25 18:09:40|6892.7|6886.7|6896.7|6890.7|6896.7|6890.7|6892.7|6886.7|20
1645812590000|2022-02-25 18:09:50|||||||||13
1645812600000|2022-02-25 18:10:00|6900.7|6894.7|6899.7|6893.7|6900.7|6894.7|6899.7|6893.7|7
1645812610000|2022-02-25 18:10:10|6900.7|6894.7|6897.2|6891.2|6900.7|6894.7|6897.2|6891.2|19
1645812620000|2022-02-25 18:10:20|6898.7|6892.7|6892.7|6886.7|6898.7|6892.7|6892.7|6886.7|22
1645812630000|2022-02-25 18:10:30|6891.2|6885.2|6892.7|6886.7|6892.7|6886.7|6891.2|6885.2|24
1645812640000|2022-02-25 18:10:40|6892.2|6886.2|6894.7|6888.7|6895.2|6889.2|6892.2|6886.2|20
1645812650000|2022-02-25 18:10:50|6894.2|6888.2|6893.2|6887.2|6894.2|6888.2|6893.2|6887.2|1
1645812660000|2022-02-25 18:11:00|6893.7|6887.7|6892.2|6886.2|6893.7|6887.7|6892.2|6886.2|9
1645812670000|2022-02-25 18:11:10|6891.2|6885.2|6891.7|6885.7|6892.2|6886.2|6891.2|6885.2|19
1645812680000|2022-02-25 18:11:20|6893.2|6887.2|6891.7|6885.7|6893.2|6887.2|6891.2|6885.2|3
1645812690000|2022-02-25 18:11:30|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|6891.7|6885.7|3
1645812700000|2022-02-25 18:11:40|6891.7|6885.7|6890.7|6884.7|6891.7|6885.7|6890.7|6884.7|1
1645812720000|2022-02-25 18:12:00|6891.2|6885.2|6891.7|6885.7|6891.7|6885.7|6891.2|6885.2|5
1645812730000|2022-02-25 18:12:10|6891.2|6885.2|6891.7|6885.7|6892.2|6886.2|6891.2|6885.2|10
1645812740000|2022-02-25 18:12:20|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|2
1645812750000|2022-02-25 18:12:30|6889.2|6883.2|6887.7|6881.7|6889.2|6883.2|6887.7|6881.7|10
1645812760000|2022-02-25 18:12:40|6887.2|6881.2|6879.7|6873.7|6887.2|6881.2|6879.7|6873.7|39
1645812770000|2022-02-25 18:12:50|6880.2|6874.2|6880.7|6874.7|6881.7|6875.7|6880.2|6874.2|12
1645812780000|2022-02-25 18:13:00|6880.2|6874.2|6880.7|6874.7|6881.2|6875.2|6880.2|6874.2|3
1645812790000|2022-02-25 18:13:10|6881.7|6875.7|6882.7|6876.7|6883.2|6877.2|6880.7|6874.7|15
1645812800000|2022-02-25 18:13:20|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|4
1645812810000|2022-02-25 18:13:30|6884.7|6878.7|6884.7|6878.7|6885.7|6879.7|6884.7|6878.7|14
1645812820000|2022-02-25 18:13:40|6884.2|6878.2|6884.7|6878.7|6885.2|6879.2|6884.2|6878.2|5
1645812830000|2022-02-25 18:13:50|6885.2|6879.2|6884.7|6878.7|6885.2|6879.2|6884.7|6878.7|6
1645812840000|2022-02-25 18:14:00|6884.2|6878.2|6884.2|6878.2|6885.2|6879.2|6884.2|6878.2|6
1645812850000|2022-02-25 18:14:10|6884.7|6878.7|6884.7|6878.7|6884.7|6878.7|6884.7|6878.7|6
1645812860000|2022-02-25 18:14:20|6884.2|6878.2|6883.7|6877.7|6884.2|6878.2|6882.2|6876.2|29
1645812880000|2022-02-25 18:14:40|6884.2|6878.2|6882.7|6876.7|6884.2|6878.2|6882.7|6876.7|11
1645812890000|2022-02-25 18:14:50|6883.2|6877.2|6882.8|6876.8|6883.7|6877.7|6882.2|6876.2|25
1645812900000|2022-02-25 18:15:00|6882.7|6876.7|6885.7|6879.7|6885.7|6879.7|6882.2|6876.2|13
1645812910000|2022-02-25 18:15:10|6885.2|6879.2|6885.7|6879.7|6885.7|6879.7|6885.2|6879.2|2
1645812920000|2022-02-25 18:15:20|6884.3|6878.3|6884.8|6878.8|6885.3|6879.3|6884.3|6878.3|15
1645812930000|2022-02-25 18:15:30|6884.3|6878.3|6882.8|6876.8|6884.8|6878.8|6882.3|6876.3|6
1645812950000|2022-02-25 18:15:50|6883.3|6877.3|6884.3|6878.3|6884.3|6878.3|6883.3|6877.3|9
1645812960000|2022-02-25 18:16:00|6884.8|6878.8|6884.2|6878.2|6884.8|6878.8|6882.8|6876.8|7
1645812970000|2022-02-25 18:16:10|6884.7|6878.7|6884.3|6878.3|6886.3|6880.3|6884.3|6878.3|20
1645812980000|2022-02-25 18:16:20|6883.8|6877.8|6873.8|6867.8|6884.3|6878.3|6873.8|6867.8|11
1645812990000|2022-02-25 18:16:30|6872.8|6866.8|6872.8|6866.8|6872.8|6866.8|6871.8|6865.8|16
1645813000000|2022-02-25 18:16:40|6873.3|6867.3|6878.3|6872.3|6878.8|6872.8|6873.3|6867.3|11
1645813010000|2022-02-25 18:16:50|6877.8|6871.8|6884.3|6878.3|6885.8|6879.8|6875.8|6869.8|34
1645813020000|2022-02-25 18:17:00|6884.8|6878.8|6882.8|6876.8|6885.8|6879.8|6880.8|6874.8|37
1645813030000|2022-02-25 18:17:10|6883.3|6877.3|6879.8|6873.8|6885.3|6879.3|6879.8|6873.8|14
1645813040000|2022-02-25 18:17:20|6880.3|6874.3|6881.3|6875.3|6881.3|6875.3|6879.8|6873.8|3
1645813050000|2022-02-25 18:17:30|6882.3|6876.3|6877.8|6871.8|6882.3|6876.3|6877.8|6871.8|34
1645813060000|2022-02-25 18:17:40|6878.3|6872.3|6881.3|6875.3|6881.3|6875.3|6877.3|6871.3|15
1645813070000|2022-02-25 18:17:50|6881.8|6875.8|6882.3|6876.3|6882.8|6876.8|6881.8|6875.8|2
1645813080000|2022-02-25 18:18:00|6881.8|6875.8|6881.8|6875.8|6881.8|6875.8|6881.8|6875.8|6
1645813090000|2022-02-25 18:18:10|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|3
1645813100000|2022-02-25 18:18:20|6883.3|6877.3|6878.8|6872.8|6883.3|6877.3|6877.8|6871.8|24
1645813120000|2022-02-25 18:18:40|6879.3|6873.3|6879.3|6873.3|6879.3|6873.3|6878.8|6872.8|21
1645813130000|2022-02-25 18:18:50|6878.8|6872.8|6878.8|6872.8|6878.8|6872.8|6878.8|6872.8|1
1645813140000|2022-02-25 18:19:00|6879.3|6873.3|6882.3|6876.3|6882.3|6876.3|6879.3|6873.3|7
1645813150000|2022-02-25 18:19:10|6882.8|6876.8|6881.3|6875.3|6883.3|6877.3|6881.3|6875.3|3
1645813160000|2022-02-25 18:19:20|6880.8|6874.8|6878.3|6872.3|6880.8|6874.8|6877.8|6871.8|3
1645813170000|2022-02-25 18:19:30|6879.3|6873.3|6882.3|6876.3|6882.3|6876.3|6877.8|6871.8|18
1645813180000|2022-02-25 18:19:40|6882.8|6876.8|6882.3|6876.3|6883.3|6877.3|6881.3|6875.3|8
1645813190000|2022-02-25 18:19:50|6881.8|6875.8|6884.8|6878.8|6884.8|6878.8|6879.8|6873.8|16
1645813200000|2022-02-25 18:20:00|6886.2|6880.2|6886.3|6880.3|6888.8|6882.8|6886.2|6880.2|40
1645813210000|2022-02-25 18:20:10|6887.3|6881.3|6886.3|6880.3|6888.7|6882.7|6886.3|6880.3|50
1645813220000|2022-02-25 18:20:20|6886.8|6880.8|6887.2|6881.2|6887.2|6881.2|6886.3|6880.3|6
1645813230000|2022-02-25 18:20:30|6883.3|6877.3|6879.3|6873.3|6883.3|6877.3|6878.8|6872.8|54
1645813240000|2022-02-25 18:20:40|6879.8|6873.8|6880.3|6874.3|6880.3|6874.3|6879.3|6873.3|2
1645813250000|2022-02-25 18:20:50|6879.3|6873.3|6880.3|6874.3|6880.8|6874.8|6878.8|6872.8|7
1645813260000|2022-02-25 18:21:00|6880.8|6874.8|6880.8|6874.8|6880.8|6874.8|6880.8|6874.8|0
1645813270000|2022-02-25 18:21:10|6880.7|6874.7|6879.8|6873.8|6880.7|6874.7|6879.8|6873.8|1
1645813280000|2022-02-25 18:21:20|6880.3|6874.3|6880.8|6874.8|6880.8|6874.8|6880.3|6874.3|5
1645813290000|2022-02-25 18:21:30|||||||||1
1645813310000|2022-02-25 18:21:50|6882.3|6876.3|6883.3|6877.3|6883.3|6877.3|6882.3|6876.3|14
1645813320000|2022-02-25 18:22:00|6882.8|6876.8|6884.3|6878.3|6884.3|6878.3|6882.8|6876.8|38
1645813330000|2022-02-25 18:22:10|6884.8|6878.8|6883.3|6877.3|6884.8|6878.8|6882.3|6876.3|48
1645813340000|2022-02-25 18:22:20|6883.8|6877.8|6882.3|6876.3|6883.8|6877.8|6882.3|6876.3|7
1645813350000|2022-02-25 18:22:30|6883.8|6877.8|6883.8|6877.8|6884.3|6878.3|6883.8|6877.8|5
1645813360000|2022-02-25 18:22:40|6883.3|6877.3|6882.3|6876.3|6883.3|6877.3|6882.3|6876.3|10
1645813370000|2022-02-25 18:22:50|6882.8|6876.8|6883.8|6877.8|6883.8|6877.8|6882.8|6876.8|5
1645813380000|2022-02-25 18:23:00|6883.3|6877.3|6882.8|6876.8|6883.8|6877.8|6882.3|6876.3|8
1645813390000|2022-02-25 18:23:10|6883.8|6877.8|6885.7|6879.7|6885.7|6879.7|6883.3|6877.3|26
1645813400000|2022-02-25 18:23:20|6886.2|6880.2|6888.7|6882.7|6888.7|6882.7|6886.2|6880.2|11
1645813410000|2022-02-25 18:23:30|6887.7|6881.7|6888.7|6882.7|6889.2|6883.2|6887.7|6881.7|4
1645813420000|2022-02-25 18:23:40|6887.7|6881.7|6888.7|6882.7|6889.2|6883.2|6887.7|6881.7|3
1645813430000|2022-02-25 18:23:50|6886.2|6880.2|6885.7|6879.7|6887.2|6881.2|6885.7|6879.7|11
1645813440000|2022-02-25 18:24:00|6886.2|6880.2|6885.7|6879.7|6887.8|6881.8|6885.7|6879.7|5
1645813450000|2022-02-25 18:24:10|6885.8|6879.8|6887.7|6881.7|6887.7|6881.7|6885.7|6879.7|4
1645813460000|2022-02-25 18:24:20|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|2
1645813470000|2022-02-25 18:24:30|6886.2|6880.2|6885.7|6879.7|6886.2|6880.2|6885.7|6879.7|1
1645813480000|2022-02-25 18:24:40|||||||||17
1645813490000|2022-02-25 18:24:50|||||||||5
1645813500000|2022-02-25 18:25:00|6883.7|6877.7|6883.7|6877.7|6885.2|6879.2|6883.2|6877.2|19
1645813510000|2022-02-25 18:25:10|6885.2|6879.2|6884.2|6878.2|6885.2|6879.2|6883.2|6877.2|11
1645813520000|2022-02-25 18:25:20|6884.7|6878.7|6883.2|6877.2|6884.7|6878.7|6883.2|6877.2|2
1645813530000|2022-02-25 18:25:30|6883.7|6877.7|6884.7|6878.7|6885.2|6879.2|6883.7|6877.7|52
1645813540000|2022-02-25 18:25:40|6883.7|6877.7|6883.7|6877.7|6883.7|6877.7|6883.7|6877.7|0
1645813550000|2022-02-25 18:25:50|6883.2|6877.2|6882.7|6876.7|6883.2|6877.2|6882.2|6876.2|15
1645813560000|2022-02-25 18:26:00|6884.2|6878.2|6883.2|6877.2|6884.2|6878.2|6883.2|6877.2|43
1645813570000|2022-02-25 18:26:10|6883.7|6877.7|6882.7|6876.7|6884.2|6878.2|6882.7|6876.7|4
1645813580000|2022-02-25 18:26:20|6884.7|6878.7|6878.7|6872.7|6884.7|6878.7|6878.2|6872.2|24
1645813590000|2022-02-25 18:26:30|6879.2|6873.2|6882.2|6876.2|6882.2|6876.2|6879.2|6873.2|24
1645813600000|2022-02-25 18:26:40|6881.7|6875.7|6881.2|6875.2|6884.2|6878.2|6881.2|6875.2|13
1645813610000|2022-02-25 18:26:50|6879.7|6873.7|6886.2|6880.2|6886.2|6880.2|6879.2|6873.2|9
1645813620000|2022-02-25 18:27:00|6885.7|6879.7|6884.2|6878.2|6885.7|6879.7|6884.2|6878.2|2
1645813630000|2022-02-25 18:27:10|6883.2|6877.2|6887.7|6881.7|6888.2|6882.2|6883.2|6877.2|12
1645813640000|2022-02-25 18:27:20|6887.2|6881.2|6888.7|6882.7|6889.2|6883.2|6887.2|6881.2|5
1645813650000|2022-02-25 18:27:30|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6888.2|6882.2|3
1645813660000|2022-02-25 18:27:40|6890.2|6884.2|6889.7|6883.7|6890.2|6884.2|6888.7|6882.7|11
1645813670000|2022-02-25 18:27:50|6889.2|6883.2|6888.2|6882.2|6889.7|6883.7|6886.2|6880.2|3
1645813680000|2022-02-25 18:28:00|6887.7|6881.7|6887.2|6881.2|6887.7|6881.7|6886.7|6880.7|1
1645813690000|2022-02-25 18:28:10|6887.7|6881.7|6886.7|6880.7|6887.7|6881.7|6886.7|6880.7|5
1645813700000|2022-02-25 18:28:20|6885.7|6879.7|6885.7|6879.7|6885.7|6879.7|6885.7|6879.7|0
1645813710000|2022-02-25 18:28:30|6885.2|6879.2|6883.2|6877.2|6885.2|6879.2|6883.2|6877.2|8
1645813720000|2022-02-25 18:28:40|6884.7|6878.7|6884.7|6878.7|6884.7|6878.7|6884.7|6878.7|7
1645813730000|2022-02-25 18:28:50|6885.2|6879.2|6885.2|6879.2|6885.2|6879.2|6885.2|6879.2|0
1645813740000|2022-02-25 18:29:00|6887.7|6881.7|6887.7|6881.7|6888.2|6882.2|6886.7|6880.7|26
1645813750000|2022-02-25 18:29:10|6887.2|6881.2|6886.7|6880.7|6887.2|6881.2|6886.7|6880.7|4
1645813760000|2022-02-25 18:29:20|6884.7|6878.7|6886.7|6880.7|6887.2|6881.2|6884.7|6878.7|13
1645813770000|2022-02-25 18:29:30|6886.2|6880.2|6886.7|6880.7|6886.7|6880.7|6886.2|6880.2|2
1645813780000|2022-02-25 18:29:40|6887.2|6881.2|6887.2|6881.2|6887.2|6881.2|6887.2|6881.2|0
1645813790000|2022-02-25 18:29:50|6889.7|6883.7|6889.2|6883.2|6890.2|6884.2|6889.2|6883.2|5
1645813800000|2022-02-25 18:30:00|6889.7|6883.7|6891.7|6885.7|6891.7|6885.7|6889.7|6883.7|28
1645813810000|2022-02-25 18:30:10|6891.2|6885.2|6889.7|6883.7|6891.2|6885.2|6888.2|6882.2|9
1645813820000|2022-02-25 18:30:20|6889.2|6883.2|6888.2|6882.2|6889.7|6883.7|6887.7|6881.7|2
1645813830000|2022-02-25 18:30:30|6887.7|6881.7|6887.2|6881.2|6888.2|6882.2|6887.2|6881.2|5
1645813840000|2022-02-25 18:30:40|6886.2|6880.2|6887.2|6881.2|6887.2|6881.2|6885.7|6879.7|3
1645813850000|2022-02-25 18:30:50|6888.2|6882.2|6887.7|6881.7|6889.7|6883.7|6887.7|6881.7|18
1645813860000|2022-02-25 18:31:00|6886.2|6880.2|6884.7|6878.7|6886.7|6880.7|6884.7|6878.7|3
1645813870000|2022-02-25 18:31:10|6885.2|6879.2|6883.2|6877.2|6885.2|6879.2|6883.2|6877.2|11
1645813880000|2022-02-25 18:31:20|6884.7|6878.7|6882.2|6876.2|6884.7|6878.7|6882.2|6876.2|12
1645813890000|2022-02-25 18:31:30|6882.7|6876.7|6884.2|6878.2|6885.7|6879.7|6882.7|6876.7|20
1645813900000|2022-02-25 18:31:40|6883.2|6877.2|6880.2|6874.2|6883.7|6877.7|6880.2|6874.2|47
1645813910000|2022-02-25 18:31:50|6881.2|6875.2|6883.7|6877.7|6883.7|6877.7|6881.2|6875.2|14
1645813920000|2022-02-25 18:32:00|6883.2|6877.2|6882.7|6876.7|6883.7|6877.7|6882.7|6876.7|2
1645813930000|2022-02-25 18:32:10|6883.2|6877.2|6882.2|6876.2|6883.2|6877.2|6882.2|6876.2|2
1645813940000|2022-02-25 18:32:20|6883.2|6877.2|6883.2|6877.2|6884.2|6878.2|6882.2|6876.2|7
1645813950000|2022-02-25 18:32:30|6882.2|6876.2|6882.7|6876.7|6883.2|6877.2|6882.2|6876.2|3
1645813960000|2022-02-25 18:32:40|6881.2|6875.2|6880.8|6874.8|6881.2|6875.2|6880.8|6874.8|4
1645813970000|2022-02-25 18:32:50|6879.7|6873.7|6880.2|6874.2|6880.2|6874.2|6879.3|6873.3|13
1645813980000|2022-02-25 18:33:00|6880.7|6874.7|6881.2|6875.2|6881.2|6875.2|6880.7|6874.7|13
1645813990000|2022-02-25 18:33:10|6880.7|6874.7|6879.8|6873.8|6880.7|6874.7|6879.8|6873.8|4
1645814000000|2022-02-25 18:33:20|6880.7|6874.7|6879.7|6873.7|6880.7|6874.7|6879.7|6873.7|104
1645814010000|2022-02-25 18:33:30|6882.2|6876.2|6883.2|6877.2|6884.2|6878.2|6882.2|6876.2|23
1645814020000|2022-02-25 18:33:40|6883.7|6877.7|6883.7|6877.7|6883.7|6877.7|6883.2|6877.2|22
1645814030000|2022-02-25 18:33:50|6883.2|6877.2|6883.7|6877.7|6883.7|6877.7|6883.2|6877.2|1
1645814040000|2022-02-25 18:34:00|6882.2|6876.2|6882.2|6876.2|6882.2|6876.2|6882.2|6876.2|3
1645814050000|2022-02-25 18:34:10|6882.7|6876.7|6883.7|6877.7|6884.2|6878.2|6882.7|6876.7|3
1645814060000|2022-02-25 18:34:20|6883.2|6877.2|6882.7|6876.7|6883.2|6877.2|6882.2|6876.2|12
1645814070000|2022-02-25 18:34:30|6882.2|6876.2|6882.7|6876.7|6883.2|6877.2|6882.2|6876.2|32
1645814080000|2022-02-25 18:34:40|||||||||1
1645814090000|2022-02-25 18:34:50|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|3
1645814100000|2022-02-25 18:35:00|6882.2|6876.2|6883.7|6877.7|6884.2|6878.2|6882.2|6876.2|28
1645814110000|2022-02-25 18:35:10|6883.2|6877.2|6883.7|6877.7|6884.2|6878.2|6883.2|6877.2|4
1645814120000|2022-02-25 18:35:20|6883.2|6877.2|6882.2|6876.2|6883.2|6877.2|6882.2|6876.2|15
1645814130000|2022-02-25 18:35:30|6882.7|6876.7|6882.7|6876.7|6882.7|6876.7|6882.7|6876.7|15
1645814140000|2022-02-25 18:35:40|6882.2|6876.2|6877.2|6871.2|6882.2|6876.2|6877.2|6871.2|23
1645814150000|2022-02-25 18:35:50|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|6877.2|6871.2|13
1645814160000|2022-02-25 18:36:00|6879.2|6873.2|6877.2|6871.2|6879.2|6873.2|6876.2|6870.2|41
1645814170000|2022-02-25 18:36:10|6875.7|6869.7|6878.7|6872.7|6879.7|6873.7|6875.7|6869.7|32
1645814180000|2022-02-25 18:36:20|6878.2|6872.2|6877.2|6871.2|6878.2|6872.2|6877.2|6871.2|11
1645814190000|2022-02-25 18:36:30|||||||||11
1645814200000|2022-02-25 18:36:40|6878.2|6872.2|6877.7|6871.7|6878.2|6872.2|6877.2|6871.2|11
1645814210000|2022-02-25 18:36:50|6877.2|6871.2|6878.7|6872.7|6878.7|6872.7|6877.2|6871.2|15
1645814220000|2022-02-25 18:37:00|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|17
1645814230000|2022-02-25 18:37:10|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|5
1645814250000|2022-02-25 18:37:30|||||||||17
1645814260000|2022-02-25 18:37:40|||||||||15
1645814270000|2022-02-25 18:37:50|6878.7|6872.7|6877.2|6871.2|6878.7|6872.7|6877.2|6871.2|33
1645814280000|2022-02-25 18:38:00|6878.2|6872.2|6877.2|6871.2|6878.2|6872.2|6877.2|6871.2|25
1645814290000|2022-02-25 18:38:10|||||||||16
1645814300000|2022-02-25 18:38:20|6871.7|6865.7|6874.2|6868.2|6874.2|6868.2|6870.2|6864.2|44
1645814310000|2022-02-25 18:38:30|6874.7|6868.7|6873.7|6867.7|6875.2|6869.2|6873.7|6867.7|9
1645814320000|2022-02-25 18:38:40|6874.2|6868.2|6873.2|6867.2|6874.2|6868.2|6873.2|6867.2|5
1645814330000|2022-02-25 18:38:50|6873.7|6867.7|6875.2|6869.2|6875.2|6869.2|6873.7|6867.7|18
1645814340000|2022-02-25 18:39:00|6874.7|6868.7|6875.7|6869.7|6875.7|6869.7|6874.7|6868.7|7
1645814350000|2022-02-25 18:39:10|6876.2|6870.2|6877.7|6871.7|6877.7|6871.7|6875.7|6869.7|11
1645814360000|2022-02-25 18:39:20|6877.2|6871.2|6878.2|6872.2|6878.2|6872.2|6877.2|6871.2|4
1645814370000|2022-02-25 18:39:30|6877.7|6871.7|6877.7|6871.7|6879.2|6873.2|6877.2|6871.2|14
1645814380000|2022-02-25 18:39:40|6878.2|6872.2|6877.2|6871.2|6878.2|6872.2|6877.2|6871.2|4
1645814390000|2022-02-25 18:39:50|6877.7|6871.7|6877.2|6871.2|6877.7|6871.7|6877.2|6871.2|2
1645814400000|2022-02-25 18:40:00|6878.2|6872.2|6877.7|6871.7|6878.2|6872.2|6877.7|6871.7|7
1645814410000|2022-02-25 18:40:10|6878.2|6872.2|6878.7|6872.7|6879.7|6873.7|6878.2|6872.2|3
1645814420000|2022-02-25 18:40:20|6877.7|6871.7|6877.7|6871.7|6877.7|6871.7|6877.7|6871.7|8
1645814430000|2022-02-25 18:40:30|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|6877.7|6871.7|56
1645814440000|2022-02-25 18:40:40|6878.7|6872.7|6877.7|6871.7|6879.2|6873.2|6877.7|6871.7|109
1645814450000|2022-02-25 18:40:50|6878.7|6872.7|6879.2|6873.2|6879.2|6873.2|6878.7|6872.7|15
1645814460000|2022-02-25 18:41:00|6878.7|6872.7|6879.7|6873.7|6880.2|6874.2|6878.7|6872.7|13
1645814470000|2022-02-25 18:41:10|6879.2|6873.2|6879.7|6873.7|6879.7|6873.7|6879.2|6873.2|0
1645814480000|2022-02-25 18:41:20|||||||||4
1645814490000|2022-02-25 18:41:30|6880.2|6874.2|6880.2|6874.2|6880.2|6874.2|6880.2|6874.2|0
1645814500000|2022-02-25 18:41:40|6881.2|6875.2|6880.7|6874.7|6881.2|6875.2|6879.7|6873.7|8
1645814520000|2022-02-25 18:42:00|||||||||4
1645814530000|2022-02-25 18:42:10|6881.2|6875.2|6880.2|6874.2|6881.2|6875.2|6880.2|6874.2|3
1645814540000|2022-02-25 18:42:20|6881.2|6875.2|6880.7|6874.7|6881.2|6875.2|6880.2|6874.2|12
1645814550000|2022-02-25 18:42:30|6880.2|6874.2|6880.2|6874.2|6880.2|6874.2|6880.2|6874.2|14
1645814570000|2022-02-25 18:42:50|6880.7|6874.7|6880.7|6874.7|6881.2|6875.2|6880.7|6874.7|163
1645814580000|2022-02-25 18:43:00|6881.2|6875.2|6881.2|6875.2|6881.2|6875.2|6881.2|6875.2|8
1645814590000|2022-02-25 18:43:10|||||||||5
1645814600000|2022-02-25 18:43:20|||||||||46
1645814610000|2022-02-25 18:43:30|||||||||4
1645814620000|2022-02-25 18:43:40|6880.2|6874.2|6880.2|6874.2|6880.2|6874.2|6880.2|6874.2|11
1645814630000|2022-02-25 18:43:50|||||||||3
1645814640000|2022-02-25 18:44:00|6880.7|6874.7|6880.7|6874.7|6880.7|6874.7|6880.7|6874.7|10
1645814660000|2022-02-25 18:44:20|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|39
1645814670000|2022-02-25 18:44:30|6878.7|6872.7|6879.2|6873.2|6879.2|6873.2|6878.7|6872.7|124
1645814680000|2022-02-25 18:44:40|||||||||4
1645814690000|2022-02-25 18:44:50|6878.7|6872.7|6877.7|6871.7|6878.7|6872.7|6877.7|6871.7|5
1645814700000|2022-02-25 18:45:00|6878.2|6872.2|6877.2|6871.2|6878.2|6872.2|6877.2|6871.2|51
1645814710000|2022-02-25 18:45:10|||||||||10
1645814720000|2022-02-25 18:45:20|6878.7|6872.7|6877.7|6871.7|6878.7|6872.7|6877.2|6871.2|12
1645814730000|2022-02-25 18:45:30|6877.2|6871.2|6877.7|6871.7|6877.7|6871.7|6877.2|6871.2|74
1645814740000|2022-02-25 18:45:40|6877.2|6871.2|6877.2|6871.2|6877.2|6871.2|6877.2|6871.2|2
1645814750000|2022-02-25 18:45:50|||||||||11
1645814760000|2022-02-25 18:46:00|||||||||9
1645814770000|2022-02-25 18:46:10|6877.7|6871.7|6877.2|6871.2|6878.2|6872.2|6877.2|6871.2|7
1645814780000|2022-02-25 18:46:20|||||||||2
1645814790000|2022-02-25 18:46:30|||||||||13
1645814800000|2022-02-25 18:46:40|||||||||6
1645814810000|2022-02-25 18:46:50|6877.7|6871.7|6877.7|6871.7|6878.7|6872.7|6877.2|6871.2|17
1645814820000|2022-02-25 18:47:00|6878.7|6872.7|6878.7|6872.7|6878.7|6872.7|6877.2|6871.2|18
1645814830000|2022-02-25 18:47:10|6878.2|6872.2|6878.7|6872.7|6878.7|6872.7|6878.2|6872.2|0
1645814840000|2022-02-25 18:47:20|6878.2|6872.2|6880.2|6874.2|6881.2|6875.2|6878.2|6872.2|16
1645814850000|2022-02-25 18:47:30|6879.7|6873.7|6879.7|6873.7|6880.7|6874.7|6879.7|6873.7|10
1645814860000|2022-02-25 18:47:40|6880.2|6874.2|6879.7|6873.7|6880.2|6874.2|6879.2|6873.2|8
1645814870000|2022-02-25 18:47:50|6879.2|6873.2|6878.2|6872.2|6879.2|6873.2|6877.7|6871.7|15
1645814880000|2022-02-25 18:48:00|6877.7|6871.7|6878.2|6872.2|6878.2|6872.2|6877.7|6871.7|1
1645814900000|2022-02-25 18:48:20|6878.7|6872.7|6879.7|6873.7|6879.7|6873.7|6878.7|6872.7|2
1645814910000|2022-02-25 18:48:30|||||||||11
1645814920000|2022-02-25 18:48:40|||||||||1
1645814930000|2022-02-25 18:48:50|6880.2|6874.2|6881.2|6875.2|6881.7|6875.7|6880.2|6874.2|6
1645814940000|2022-02-25 18:49:00|6881.7|6875.7|6886.7|6880.7|6886.7|6880.7|6881.7|6875.7|14
1645814950000|2022-02-25 18:49:10|6887.2|6881.2|6887.2|6881.2|6887.7|6881.7|6887.2|6881.2|1
1645814960000|2022-02-25 18:49:20|6887.7|6881.7|6887.7|6881.7|6887.7|6881.7|6887.7|6881.7|3
1645814970000|2022-02-25 18:49:30|6886.2|6880.2|6887.2|6881.2|6887.2|6881.2|6886.2|6880.2|2
1645814980000|2022-02-25 18:49:40|6888.2|6882.2|6887.7|6881.7|6888.2|6882.2|6887.2|6881.2|13
1645814990000|2022-02-25 18:49:50|6888.7|6882.7|6889.7|6883.7|6889.7|6883.7|6888.7|6882.7|5
1645815000000|2022-02-25 18:50:00|6890.2|6884.2|6888.7|6882.7|6891.2|6885.2|6888.7|6882.7|30
1645815010000|2022-02-25 18:50:10|6888.2|6882.2|6888.2|6882.2|6888.7|6882.7|6888.2|6882.2|3
1645815020000|2022-02-25 18:50:20|6888.7|6882.7|6887.7|6881.7|6888.7|6882.7|6887.2|6881.2|12
1645815030000|2022-02-25 18:50:30|6887.2|6881.2|6887.2|6881.2|6888.2|6882.2|6887.2|6881.2|12
1645815040000|2022-02-25 18:50:40|6887.7|6881.7|6888.2|6882.2|6888.2|6882.2|6887.2|6881.2|104
1645815050000|2022-02-25 18:50:50|6888.7|6882.7|6889.7|6883.7|6889.7|6883.7|6887.7|6881.7|23
1645815060000|2022-02-25 18:51:00|6890.7|6884.7|6892.7|6886.7|6892.7|6886.7|6889.7|6883.7|44
1645815070000|2022-02-25 18:51:10|6893.2|6887.2|6892.7|6886.7|6893.2|6887.2|6892.7|6886.7|7
1645815080000|2022-02-25 18:51:20|6892.2|6886.2|6891.2|6885.2|6892.7|6886.7|6891.2|6885.2|64
1645815090000|2022-02-25 18:51:30|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|2
1645815100000|2022-02-25 18:51:40|6892.2|6886.2|6893.2|6887.2|6893.2|6887.2|6892.2|6886.2|20
1645815110000|2022-02-25 18:51:50|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|6892.2|6886.2|13
1645815120000|2022-02-25 18:52:00|6893.2|6887.2|6892.2|6886.2|6893.2|6887.2|6892.2|6886.2|23
1645815130000|2022-02-25 18:52:10|6892.7|6886.7|6893.7|6887.7|6894.2|6888.2|6891.2|6885.2|20
1645815140000|2022-02-25 18:52:20|6893.2|6887.2|6894.2|6888.2|6894.2|6888.2|6893.2|6887.2|9
1645815150000|2022-02-25 18:52:30|6892.2|6886.2|6893.2|6887.2|6893.7|6887.7|6892.2|6886.2|24
1645815160000|2022-02-25 18:52:40|6893.7|6887.7|6893.7|6887.7|6894.2|6888.2|6892.7|6886.7|26
1645815170000|2022-02-25 18:52:50|6893.2|6887.2|6893.7|6887.7|6893.7|6887.7|6893.2|6887.2|16
1645815180000|2022-02-25 18:53:00|6894.2|6888.2|6893.7|6887.7|6894.2|6888.2|6893.2|6887.2|77
1645815190000|2022-02-25 18:53:10|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|9
1645815200000|2022-02-25 18:53:20|6894.7|6888.7|6895.7|6889.7|6895.7|6889.7|6894.7|6888.7|36
1645815210000|2022-02-25 18:53:30|6894.2|6888.2|6893.2|6887.2|6894.7|6888.7|6893.2|6887.2|21
1645815220000|2022-02-25 18:53:40|6893.7|6887.7|6895.2|6889.2|6895.2|6889.2|6893.7|6887.7|29
1645815230000|2022-02-25 18:53:50|6896.2|6890.2|6895.2|6889.2|6896.2|6890.2|6895.2|6889.2|7
1645815240000|2022-02-25 18:54:00|6896.2|6890.2|6896.2|6890.2|6896.7|6890.7|6896.2|6890.2|11
1645815250000|2022-02-25 18:54:10|6895.7|6889.7|6895.2|6889.2|6895.7|6889.7|6895.2|6889.2|11
1645815260000|2022-02-25 18:54:20|||||||||8
1645815270000|2022-02-25 18:54:30|6897.2|6891.2|6897.2|6891.2|6897.2|6891.2|6896.2|6890.2|29
1645815280000|2022-02-25 18:54:40|||||||||4
1645815290000|2022-02-25 18:54:50|6898.2|6892.2|6898.2|6892.2|6898.2|6892.2|6898.2|6892.2|5
1645815300000|2022-02-25 18:55:00|6897.2|6891.2|6897.2|6891.2|6897.2|6891.2|6897.2|6891.2|86
1645815310000|2022-02-25 18:55:10|6898.2|6892.2|6898.2|6892.2|6898.2|6892.2|6897.7|6891.7|5
1645815320000|2022-02-25 18:55:20|6897.7|6891.7|6897.2|6891.2|6899.2|6893.2|6897.2|6891.2|54
1645815330000|2022-02-25 18:55:30|6898.2|6892.2|6897.2|6891.2|6898.2|6892.2|6897.2|6891.2|38
1645815340000|2022-02-25 18:55:40|6897.7|6891.7|6898.2|6892.2|6898.2|6892.2|6897.7|6891.7|6
1645815350000|2022-02-25 18:55:50|6897.2|6891.2|6898.7|6892.7|6898.7|6892.7|6897.2|6891.2|41
1645815360000|2022-02-25 18:56:00|6899.2|6893.2|6899.2|6893.2|6899.7|6893.7|6898.7|6892.7|15
1645815370000|2022-02-25 18:56:10|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|7
1645815380000|2022-02-25 18:56:20|6901.2|6895.2|6905.7|6899.7|6906.2|6900.2|6901.2|6895.2|105
1645815390000|2022-02-25 18:56:30|6904.2|6898.2|6903.2|6897.2|6904.2|6898.2|6903.2|6897.2|4
1645815400000|2022-02-25 18:56:40|6905.6|6899.6|6909.1|6903.1|6909.7|6903.7|6905.2|6899.2|51
1645815410000|2022-02-25 18:56:50|6910.6|6904.6|6913.6|6907.6|6913.6|6907.6|6910.1|6904.1|58
1645815420000|2022-02-25 18:57:00|6912.6|6906.6|6911.2|6905.2|6913.1|6907.1|6910.1|6904.1|20
1645815430000|2022-02-25 18:57:10|6912.1|6906.1|6908.6|6902.6|6912.1|6906.1|6908.6|6902.6|46
1645815440000|2022-02-25 18:57:20|6905.2|6899.2|6911.1|6905.1|6911.1|6905.1|6904.2|6898.2|144
1645815450000|2022-02-25 18:57:30|6911.6|6905.6|6914.1|6908.1|6915.1|6909.1|6911.6|6905.6|23
1645815460000|2022-02-25 18:57:40|6914.6|6908.6|6915.1|6909.1|6915.1|6909.1|6914.6|6908.6|3
1645815470000|2022-02-25 18:57:50|6916.1|6910.1|6911.6|6905.6|6916.1|6910.1|6911.6|6905.6|59
1645815480000|2022-02-25 18:58:00|6911.1|6905.1|6914.2|6908.2|6915.6|6909.6|6911.1|6905.1|26
1645815490000|2022-02-25 18:58:10|6914.1|6908.1|6915.6|6909.6|6915.6|6909.6|6914.1|6908.1|7
1645815500000|2022-02-25 18:58:20|6916.1|6910.1|6913.2|6907.2|6916.1|6910.1|6913.2|6907.2|52
1645815510000|2022-02-25 18:58:30|6912.7|6906.7|6913.2|6907.2|6913.2|6907.2|6912.7|6906.7|3
1645815520000|2022-02-25 18:58:40|6912.7|6906.7|6913.7|6907.7|6913.7|6907.7|6912.2|6906.2|10
1645815530000|2022-02-25 18:58:50|6912.7|6906.7|6913.2|6907.2|6914.2|6908.2|6912.7|6906.7|8
1645815540000|2022-02-25 18:59:00|6913.6|6907.6|6918.1|6912.1|6918.1|6912.1|6913.2|6907.2|54
1645815550000|2022-02-25 18:59:10|6917.6|6911.6|6917.6|6911.6|6918.1|6912.1|6917.1|6911.1|7
1645815560000|2022-02-25 18:59:20|6918.1|6912.1|6917.1|6911.1|6918.1|6912.1|6916.1|6910.1|130
1645815570000|2022-02-25 18:59:30|6916.2|6910.2|6916.1|6910.1|6917.1|6911.1|6916.1|6910.1|7
1645815580000|2022-02-25 18:59:40|6915.1|6909.1|6914.6|6908.6|6916.1|6910.1|6914.6|6908.6|19
1645815590000|2022-02-25 18:59:50|6914.1|6908.1|6912.2|6906.2|6914.1|6908.1|6912.2|6906.2|30
1645815600000|2022-02-25 19:00:00|6913.6|6907.6|6917.2|6911.2|6918.7|6912.7|6913.1|6907.1|75
1645815610000|2022-02-25 19:00:10|6916.7|6910.7|6916.7|6910.7|6917.7|6911.7|6916.2|6910.2|25
1645815620000|2022-02-25 19:00:20|6917.2|6911.2|6921.2|6915.2|6921.2|6915.2|6916.7|6910.7|9
1645815630000|2022-02-25 19:00:30|6918.7|6912.7|6919.2|6913.2|6923.2|6917.2|6916.7|6910.7|16
1645815640000|2022-02-25 19:00:40|6917.7|6911.7|6916.7|6910.7|6918.2|6912.2|6916.2|6910.2|22
1645815650000|2022-02-25 19:00:50|6918.7|6912.7|6917.2|6911.2|6919.7|6913.7|6916.2|6910.2|181
1645815660000|2022-02-25 19:01:00|6916.7|6910.7|6915.2|6909.2|6918.7|6912.7|6914.7|6908.7|26
1645815670000|2022-02-25 19:01:10|6914.7|6908.7|6913.2|6907.2|6914.7|6908.7|6913.2|6907.2|6
1645815680000|2022-02-25 19:01:20|6912.7|6906.7|6915.2|6909.2|6916.2|6910.2|6912.7|6906.7|42
1645815690000|2022-02-25 19:01:30|6912.2|6906.2|6912.7|6906.7|6913.2|6907.2|6912.2|6906.2|15
1645815700000|2022-02-25 19:01:40|6913.2|6907.2|6912.2|6906.2|6914.7|6908.7|6912.2|6906.2|32
1645815710000|2022-02-25 19:01:50|6912.7|6906.7|6915.2|6909.2|6915.2|6909.2|6912.7|6906.7|7
1645815720000|2022-02-25 19:02:00|6916.1|6910.1|6912.7|6906.7|6916.1|6910.1|6912.7|6906.7|25
1645815730000|2022-02-25 19:02:10|6913.2|6907.2|6912.7|6906.7|6914.2|6908.2|6912.7|6906.7|2
1645815740000|2022-02-25 19:02:20|6912.2|6906.2|6912.2|6906.2|6912.2|6906.2|6912.2|6906.2|2
1645815750000|2022-02-25 19:02:30|6912.7|6906.7|6914.2|6908.2|6915.7|6909.7|6912.7|6906.7|40
1645815760000|2022-02-25 19:02:40|6914.7|6908.7|6916.7|6910.7|6917.2|6911.2|6914.7|6908.7|36
1645815780000|2022-02-25 19:03:00|6916.2|6910.2|6918.2|6912.2|6918.2|6912.2|6916.2|6910.2|37
1645815790000|2022-02-25 19:03:10|6917.2|6911.2|6918.7|6912.7|6918.7|6912.7|6917.2|6911.2|12
1645815810000|2022-02-25 19:03:30|6919.2|6913.2|6920.2|6914.2|6920.2|6914.2|6919.2|6913.2|4
1645815820000|2022-02-25 19:03:40|6921.7|6915.7|6921.2|6915.2|6922.7|6916.7|6921.2|6915.2|13
1645815830000|2022-02-25 19:03:50|6920.7|6914.7|6919.7|6913.7|6920.7|6914.7|6918.7|6912.7|9
1645815840000|2022-02-25 19:04:00|6920.2|6914.2|6924.6|6918.6|6924.7|6918.7|6919.2|6913.2|16
1645815850000|2022-02-25 19:04:10|6924.1|6918.1|6924.7|6918.7|6924.7|6918.7|6923.1|6917.1|3
1645815860000|2022-02-25 19:04:20|6925.1|6919.1|6924.7|6918.7|6925.2|6919.2|6924.2|6918.2|5
1645815870000|2022-02-25 19:04:30|6923.7|6917.7|6927.7|6921.7|6927.7|6921.7|6923.2|6917.2|48
1645815880000|2022-02-25 19:04:40|6928.2|6922.2|6929.7|6923.7|6929.7|6923.7|6927.7|6921.7|17
1645815890000|2022-02-25 19:04:50|6929.2|6923.2|6925.7|6919.7|6929.2|6923.2|6925.7|6919.7|16
1645815900000|2022-02-25 19:05:00|6926.2|6920.2|6926.7|6920.7|6929.2|6923.2|6926.2|6920.2|34
1645815910000|2022-02-25 19:05:10|6927.2|6921.2|6927.7|6921.7|6928.7|6922.7|6927.2|6921.2|11
1645815920000|2022-02-25 19:05:20|6927.2|6921.2|6927.2|6921.2|6928.7|6922.7|6927.2|6921.2|17
1645815930000|2022-02-25 19:05:30|6928.2|6922.2|6927.7|6921.7|6928.2|6922.2|6927.7|6921.7|4
1645815940000|2022-02-25 19:05:40|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|7
1645815950000|2022-02-25 19:05:50|6923.2|6917.2|6918.7|6912.7|6923.2|6917.2|6918.2|6912.2|17
1645815960000|2022-02-25 19:06:00|6919.2|6913.2|6918.7|6912.7|6921.2|6915.2|6918.7|6912.7|46
1645815970000|2022-02-25 19:06:10|6919.7|6913.7|6918.7|6912.7|6919.7|6913.7|6918.7|6912.7|9
1645815980000|2022-02-25 19:06:20|6918.2|6912.2|6919.7|6913.7|6920.2|6914.2|6917.2|6911.2|61
1645815990000|2022-02-25 19:06:30|6920.2|6914.2|6920.2|6914.2|6920.2|6914.2|6920.2|6914.2|6
1645816000000|2022-02-25 19:06:40|||||||||49
1645816010000|2022-02-25 19:06:50|6919.2|6913.2|6918.2|6912.2|6919.2|6913.2|6918.2|6912.2|12
1645816020000|2022-02-25 19:07:00|6919.2|6913.2|6915.2|6909.2|6919.2|6913.2|6915.2|6909.2|22
1645816030000|2022-02-25 19:07:10|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|6914.7|6908.7|20
1645816040000|2022-02-25 19:07:20|6917.2|6911.2|6918.7|6912.7|6919.7|6913.7|6916.2|6910.2|10
1645816050000|2022-02-25 19:07:30|6919.2|6913.2|6917.7|6911.7|6920.2|6914.2|6917.7|6911.7|7
1645816060000|2022-02-25 19:07:40|6918.7|6912.7|6917.7|6911.7|6918.7|6912.7|6916.7|6910.7|20
1645816070000|2022-02-25 19:07:50|6914.7|6908.7|6918.2|6912.2|6918.2|6912.2|6914.2|6908.2|37
1645816080000|2022-02-25 19:08:00|6918.7|6912.7|6918.2|6912.2|6918.7|6912.7|6918.2|6912.2|31
1645816090000|2022-02-25 19:08:10|6919.2|6913.2|6918.7|6912.7|6919.2|6913.2|6918.7|6912.7|16
1645816100000|2022-02-25 19:08:20|6919.2|6913.2|6920.7|6914.7|6920.7|6914.7|6919.2|6913.2|18
1645816110000|2022-02-25 19:08:30|6920.2|6914.2|6918.2|6912.2|6920.2|6914.2|6918.2|6912.2|16
1645816120000|2022-02-25 19:08:40|6918.7|6912.7|6917.2|6911.2|6918.7|6912.7|6917.2|6911.2|21
1645816130000|2022-02-25 19:08:50|6916.2|6910.2|6917.7|6911.7|6918.2|6912.2|6916.2|6910.2|11
1645816140000|2022-02-25 19:09:00|6917.2|6911.2|6916.7|6910.7|6917.7|6911.7|6916.2|6910.2|41
1645816150000|2022-02-25 19:09:10|6915.7|6909.7|6915.7|6909.7|6916.2|6910.2|6915.7|6909.7|5
1645816160000|2022-02-25 19:09:20|6914.2|6908.2|6913.2|6907.2|6915.2|6909.2|6913.2|6907.2|26
1645816170000|2022-02-25 19:09:30|6912.7|6906.7|6912.7|6906.7|6912.7|6906.7|6912.7|6906.7|25
1645816180000|2022-02-25 19:09:40|6912.2|6906.2|6912.2|6906.2|6912.7|6906.7|6912.2|6906.2|43
1645816190000|2022-02-25 19:09:50|6913.2|6907.2|6907.7|6901.7|6913.2|6907.2|6906.2|6900.2|61
1645816200000|2022-02-25 19:10:00|6906.7|6900.7|6906.2|6900.2|6908.7|6902.7|6905.2|6899.2|28
1645816210000|2022-02-25 19:10:10|6905.7|6899.7|6909.2|6903.2|6909.2|6903.2|6905.7|6899.7|14
1645816220000|2022-02-25 19:10:20|6909.7|6903.7|6908.2|6902.2|6909.7|6903.7|6907.2|6901.2|48
1645816230000|2022-02-25 19:10:30|6907.7|6901.7|6901.2|6895.2|6909.7|6903.7|6901.2|6895.2|53
1645816240000|2022-02-25 19:10:40|6901.7|6895.7|6899.7|6893.7|6901.7|6895.7|6890.7|6884.7|32
1645816250000|2022-02-25 19:10:50|6900.2|6894.2|6902.7|6896.7|6903.2|6897.2|6900.2|6894.2|18
1645816260000|2022-02-25 19:11:00|6900.7|6894.7|6896.7|6890.7|6900.7|6894.7|6896.7|6890.7|22
1645816270000|2022-02-25 19:11:10|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|6896.2|6890.2|31
1645816280000|2022-02-25 19:11:20|6899.2|6893.2|6898.7|6892.7|6900.7|6894.7|6896.7|6890.7|15
1645816290000|2022-02-25 19:11:30|6898.2|6892.2|6893.7|6887.7|6898.7|6892.7|6893.7|6887.7|0
1645816300000|2022-02-25 19:11:40|6895.2|6889.2|6895.2|6889.2|6896.7|6890.7|6894.7|6888.7|35
1645816310000|2022-02-25 19:11:50|6896.2|6890.2|6891.7|6885.7|6896.2|6890.2|6891.7|6885.7|16
1645816320000|2022-02-25 19:12:00|6890.7|6884.7|6890.7|6884.7|6892.2|6886.2|6890.2|6884.2|35
1645816330000|2022-02-25 19:12:10|6891.2|6885.2|6892.7|6886.7|6893.2|6887.2|6890.2|6884.2|38
1645816340000|2022-02-25 19:12:20|6893.2|6887.2|6892.7|6886.7|6894.7|6888.7|6892.7|6886.7|13
1645816350000|2022-02-25 19:12:30|6895.7|6889.7|6896.1|6890.1|6896.1|6890.1|6892.7|6886.7|32
1645816360000|2022-02-25 19:12:40|6895.6|6889.6|6899.1|6893.1|6899.1|6893.1|6892.6|6886.6|60
1645816370000|2022-02-25 19:12:50|6900.6|6894.6|6896.1|6890.1|6901.1|6895.1|6896.1|6890.1|171
1645816380000|2022-02-25 19:13:00|6896.7|6890.7|6896.2|6890.2|6896.7|6890.7|6896.1|6890.1|55
1645816390000|2022-02-25 19:13:10|6896.1|6890.1|6897.2|6891.2|6899.2|6893.2|6896.1|6890.1|13
1645816400000|2022-02-25 19:13:20|6899.2|6893.2|6896.7|6890.7|6899.2|6893.2|6896.2|6890.2|58
1645816410000|2022-02-25 19:13:30|6897.2|6891.2|6897.2|6891.2|6897.7|6891.7|6896.2|6890.2|28
1645816420000|2022-02-25 19:13:40|6898.2|6892.2|6898.6|6892.6|6899.2|6893.2|6897.7|6891.7|75
1645816430000|2022-02-25 19:13:50|6901.6|6895.6|6899.2|6893.2|6901.6|6895.6|6899.2|6893.2|49
1645816440000|2022-02-25 19:14:00|6898.1|6892.1|6899.1|6893.1|6901.1|6895.1|6896.1|6890.1|109
1645816450000|2022-02-25 19:14:10|6898.6|6892.6|6902.1|6896.1|6902.1|6896.1|6897.2|6891.2|106
1645816460000|2022-02-25 19:14:20|6903.1|6897.1|6902.1|6896.1|6903.1|6897.1|6902.1|6896.1|169
1645816470000|2022-02-25 19:14:30|6899.7|6893.7|6887.2|6881.2|6899.7|6893.7|6886.2|6880.2|187
1645816480000|2022-02-25 19:14:40|6886.2|6880.2|6894.1|6888.1|6895.1|6889.1|6886.2|6880.2|230
1645816490000|2022-02-25 19:14:50|6893.1|6887.1|6890.6|6884.6|6895.1|6889.1|6890.6|6884.6|101
1645816500000|2022-02-25 19:15:00|6889.6|6883.6|6894.1|6888.1|6894.1|6888.1|6887.7|6881.7|60
1645816510000|2022-02-25 19:15:10|6893.7|6887.7|6894.1|6888.1|6894.6|6888.6|6893.7|6887.7|10
1645816520000|2022-02-25 19:15:20|6892.7|6886.7|6885.7|6879.7|6893.2|6887.2|6885.7|6879.7|174
1645816530000|2022-02-25 19:15:30|6884.7|6878.7|6885.2|6879.2|6885.2|6879.2|6884.2|6878.2|24
1645816540000|2022-02-25 19:15:40|6885.7|6879.7|6884.2|6878.2|6885.7|6879.7|6884.2|6878.2|12
1645816550000|2022-02-25 19:15:50|||||||||7
1645816560000|2022-02-25 19:16:00|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|31
1645816570000|2022-02-25 19:16:10|||||||||39
1645816580000|2022-02-25 19:16:20|||||||||27
1645816590000|2022-02-25 19:16:30|6882.7|6876.7|6880.7|6874.7|6882.7|6876.7|6880.7|6874.7|55
1645816600000|2022-02-25 19:16:40|6880.2|6874.2|6880.2|6874.2|6881.2|6875.2|6879.7|6873.7|11
1645816610000|2022-02-25 19:16:50|6881.1|6875.1|6880.7|6874.7|6881.2|6875.2|6880.2|6874.2|5
1645816620000|2022-02-25 19:17:00|6881.1|6875.1|6898.2|6892.2|6899.7|6893.7|6875.7|6869.7|58
1645816630000|2022-02-25 19:17:10|6897.7|6891.7|6921.1|6915.1|6921.1|6915.1|6895.1|6889.1|42
1645816640000|2022-02-25 19:17:20|6923.1|6917.1|6904.2|6898.2|6936.1|6930.1|6903.2|6897.2|63
1645816650000|2022-02-25 19:17:30|6903.7|6897.7|6889.1|6883.1|6903.7|6897.7|6889.1|6883.1|4
1645816660000|2022-02-25 19:17:40|6890.1|6884.1|6900.7|6890.7|6903.7|6890.7|6888.6|6882.6|10
1645816670000|2022-02-25 19:17:50|6901.1|6891.1|6898.6|6888.6|6903.7|6892.2|6895.7|6886.7|47
1645816680000|2022-02-25 19:18:00|6898.7|6888.7|6898.7|6892.7|6901.7|6892.7|6894.7|6886.6|11
1645816690000|2022-02-25 19:18:10|6897.2|6891.2|6895.7|6889.7|6897.2|6891.2|6895.7|6889.7|2
1645816700000|2022-02-25 19:18:20|6896.1|6890.1|6887.2|6881.2|6896.6|6890.6|6887.2|6881.2|11
1645816710000|2022-02-25 19:18:30|6887.1|6881.1|6887.2|6881.2|6887.6|6881.6|6887.1|6881.1|22
1645816720000|2022-02-25 19:18:40|6886.7|6880.7|6877.7|6871.7|6886.7|6880.7|6877.7|6871.7|9
1645816730000|2022-02-25 19:18:50|6880.7|6870.7|6888.1|6873.1|6896.6|6887.1|6879.7|6868.1|119
1645816740000|2022-02-25 19:19:00|6887.7|6872.7|6886.6|6871.6|6888.6|6875.1|6880.6|6871.6|5
1645816750000|2022-02-25 19:19:10|6888.1|6873.1|6883.1|6873.1|6888.1|6874.1|6880.1|6872.1|1
1645816760000|2022-02-25 19:19:20|6886.6|6871.6|6887.6|6872.6|6890.1|6875.1|6880.1|6871.6|8
1645816770000|2022-02-25 19:19:30|6888.1|6873.1|6889.7|6874.7|6891.2|6876.2|6886.6|6871.6|1
1645816780000|2022-02-25 19:19:40|6889.6|6874.6|6881.1|6866.1|6889.6|6874.6|6880.6|6866.1|58
1645816790000|2022-02-25 19:19:50|6881.6|6866.6|6888.1|6873.1|6888.6|6873.6|6879.1|6866.1|9
1646010000000|2022-02-28 01:00:00|7142.4|7136.4|7160.2|7154.2|7167.5|7156|7141.4|7135.4|183
1646010010000|2022-02-28 01:00:10|7157.5|7151.5|7184.9|7178.9|7189.9|7183.9|7157.5|7150.2|177
1646010020000|2022-02-28 01:00:20|7185.9|7179.9|7162.5|7147.5|7197.9|7189.2|7162.5|7147.5|264
1646010030000|2022-02-28 01:00:30|7160|7154|7167.1|7161.1|7168.6|7161.1|7149.5|7143.5|90
1646010040000|2022-02-28 01:00:40|7170.4|7164.4|7166.1|7160.1|7175.6|7168|7166.1|7160.1|58
1646010050000|2022-02-28 01:00:50|7164.2|7158.2|7163.6|7157.6|7165.2|7159.2|7162.4|7152.6|112
1646010060000|2022-02-28 01:01:00|7164.4|7158.4|7148.4|7142.4|7170.1|7160.1|7148.4|7142.4|132
1646010070000|2022-02-28 01:01:10|7147.9|7141.9|7123.8|7117.8|7147.9|7141.9|7123.8|7117.8|91
1646010080000|2022-02-28 01:01:20|7124.3|7118.3|7143.5|7137.5|7143.5|7137.5|7122.4|7116.4|60
1646010090000|2022-02-28 01:01:30|7144|7138|7146.2|7140.2|7149.2|7143.2|7127.8|7114.9|129
1646010100000|2022-02-28 01:01:40|7147.7|7141.7|7157.1|7151.1|7161.1|7155.1|7147.7|7141.7|43
1646010110000|2022-02-28 01:01:50|7157.6|7151.6|7166.1|7156.1|7169.6|7161.1|7157.6|7151.6|52
1646010120000|2022-02-28 01:02:00|7164.6|7158.6|7158.6|7152.6|7165.6|7159.6|7156.1|7150.1|89
1646010130000|2022-02-28 01:02:10|7156.1|7150.1|7165.6|7159.6|7166.1|7160.1|7156.1|7150.1|56
1646010140000|2022-02-28 01:02:20|7167.6|7161.6|7166.6|7160.6|7167.6|7161.6|7166.1|7160.1|19
1646010150000|2022-02-28 01:02:30|7169|7163|7164.6|7158.6|7169.1|7163.1|7164.6|7158.6|23
1646010160000|2022-02-28 01:02:40|7164.5|7158.5|7144|7138|7164.5|7158.5|7144|7138|92
1646010170000|2022-02-28 01:02:50|7144.1|7138.1|7126.6|7120.6|7146.5|7140.5|7126.1|7114.6|87
1646010180000|2022-02-28 01:03:00|7127.1|7121.1|7128.1|7122.1|7129.1|7123.1|7124.6|7118.6|106
1646010190000|2022-02-28 01:03:10|7126.1|7120.1|7125.5|7119.5|7126.1|7120.1|7119.5|7113.5|28
1646010200000|2022-02-28 01:03:20|7128|7122|7134.5|7128.5|7138|7131|7128|7122|19
1646010210000|2022-02-28 01:03:30|7135|7129|7139.4|7133.4|7144.4|7136.9|7135|7129|30
1646010220000|2022-02-28 01:03:40|7136.4|7130.4|7140.5|7134.5|7141.4|7135.4|7136.4|7130.4|16
1646010230000|2022-02-28 01:03:50|7138.1|7132.1|7133.3|7127.3|7140.6|7134.6|7132.8|7126.8|60
1646010240000|2022-02-28 01:04:00|7133.8|7127.8|7129.6|7123.6|7135.2|7129.2|7127.1|7121.1|33
1646010250000|2022-02-28 01:04:10|7136.4|7130.4|7132.4|7126.4|7136.4|7130.4|7132.4|7126.4|24
1646010260000|2022-02-28 01:04:20|7132.8|7126.8|7133.3|7127.3|7136.3|7130.3|7132.8|7126.8|15
1646010270000|2022-02-28 01:04:30|7132.9|7126.9|7134.3|7128.3|7134.3|7128.3|7132.9|7126.9|17
1646010280000|2022-02-28 01:04:40|7135.8|7129.8|7142.3|7136.3|7142.3|7136.3|7135.8|7129.8|15
1646010290000|2022-02-28 01:04:50|7145.6|7139.6|7143.1|7137.1|7145.6|7139.6|7143.1|7137.1|16
1646010300000|2022-02-28 01:05:00|7140.1|7134.1|7133.8|7127.8|7140.1|7134.1|7133.8|7127.8|38
1646010310000|2022-02-28 01:05:10|7134.3|7128.3|7131.4|7125.4|7134.3|7128.3|7131.4|7125.4|145
1646010320000|2022-02-28 01:05:20|7131.3|7125.3|7115.1|7109.1|7131.3|7125.3|7115.1|7109.1|70
1646010330000|2022-02-28 01:05:30|7114.6|7108.6|7112.3|7106.3|7115.6|7109.6|7109.6|7103.6|49
1646010340000|2022-02-28 01:05:40|7111.7|7105.7|7102.6|7096.6|7111.7|7105.7|7100.1|7094.1|75
1646010350000|2022-02-28 01:05:50|7102.1|7096.1|7089.8|7083.8|7107|7101|7089.8|7082.6|35
1646010360000|2022-02-28 01:06:00|7090.4|7084.4|7080.7|7074.7|7091.8|7085.8|7079.7|7073.7|12
1646010370000|2022-02-28 01:06:10|7079.7|7073.7|7099.6|7089.6|7099.6|7089.6|7079.7|7073.7|49
1646010380000|2022-02-28 01:06:20|7101.7|7086.7|7098.7|7088.7|7101.7|7089.1|7098.6|7086.7|1
1646010390000|2022-02-28 01:06:30|7098.6|7088.6|7099.1|7093.1|7103.6|7097.6|7098.1|7087.6|12
1646010400000|2022-02-28 01:06:40|7098.7|7092.7|7108.5|7102.5|7108.5|7102.5|7098.6|7092.6|20
1646010410000|2022-02-28 01:06:50|7108|7102|7114.6|7108.6|7116|7110|7107.6|7101.6|18
1646010420000|2022-02-28 01:07:00|7115.1|7109.1|7114.1|7108.1|7115.1|7109.1|7114.1|7108.1|3
1646010430000|2022-02-28 01:07:10|7113.6|7107.6|7104.7|7098.7|7116.6|7107.6|7104.7|7098.7|34
1646010440000|2022-02-28 01:07:20|7106.1|7100.1|7111.2|7105.2|7112.3|7106.3|7105.2|7099.2|30
1646010450000|2022-02-28 01:07:30|7110.2|7104.2|7115|7109|7115|7109|7110.2|7104.2|11
1646010460000|2022-02-28 01:07:40|7114.5|7108.5|7116.6|7110.6|7116.6|7110.6|7114.5|7108.5|13
1646010470000|2022-02-28 01:07:50|7115.6|7109.6|7121.1|7115.1|7121.1|7115.1|7115.6|7109.6|9
1646010480000|2022-02-28 01:08:00|7120.1|7114.1|7120.5|7114.5|7120.6|7114.6|7119.6|7113.6|4
1646010490000|2022-02-28 01:08:10|7120.6|7114.6|7118.2|7112.2|7123|7117|7118.2|7112.2|16
1646010500000|2022-02-28 01:08:20|7118.6|7112.6|7117.2|7111.2|7119.1|7113.1|7116.7|7110.7|5
1646010510000|2022-02-28 01:08:30|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.2|7109.2|5
1646010520000|2022-02-28 01:08:40|7114.7|7108.7|7115.6|7109.6|7116.1|7110.1|7113.7|7107.7|12
1646010530000|2022-02-28 01:08:50|7114.2|7108.2|7112.1|7106.1|7115.1|7109.1|7112.1|7106.1|15
1646010540000|2022-02-28 01:09:00|7113|7107|7113.5|7107.5|7115|7109|7113|7107|12
1646010550000|2022-02-28 01:09:10|7114.4|7108.4|7114.5|7108.5|7114.5|7108.5|7114.4|7108.4|9
1646010560000|2022-02-28 01:09:20|7115.5|7109.5|7117.4|7111.4|7117.4|7111.4|7115.5|7109.5|7
1646010570000|2022-02-28 01:09:30|7117.9|7111.9|7116.5|7110.5|7118.5|7112.5|7115.1|7109.1|5
1646010580000|2022-02-28 01:09:40|||||||||10
1646010590000|2022-02-28 01:09:50|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|1
1646010600000|2022-02-28 01:10:00|7116|7110|7115.1|7109.1|7116|7110|7115.1|7109.1|12
1646010610000|2022-02-28 01:10:10|||||||||7
1646010620000|2022-02-28 01:10:20|7115.2|7109.2|7118|7112|7121.5|7115.5|7115.2|7109.2|48
1646010630000|2022-02-28 01:10:30|7117.5|7111.5|7117.5|7111.5|7118.5|7112.5|7117|7111|31
1646010640000|2022-02-28 01:10:40|7118|7112|7118|7112|7118.5|7112.5|7117.5|7111.5|65
1646010650000|2022-02-28 01:10:50|7119|7113|7129.6|7123.6|7129.6|7123.6|7118.5|7112.5|20
1646010660000|2022-02-28 01:11:00|7129.1|7123.1|7124.6|7118.6|7129.1|7123.1|7124.6|7118.6|19
1646010670000|2022-02-28 01:11:10|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7121.1|7115.1|18
1646010680000|2022-02-28 01:11:20|7122.6|7116.6|7120.1|7114.1|7122.6|7116.6|7120.1|7114.1|6
1646010710000|2022-02-28 01:11:50|7119.6|7113.6|7121.1|7115.1|7121.1|7115.1|7118.6|7112.6|6
1646010720000|2022-02-28 01:12:00|7120.1|7114.1|7124.1|7118.1|7124.1|7118.1|7120.1|7114.1|8
1646010730000|2022-02-28 01:12:10|7125|7119|7125.1|7119.1|7125.1|7119.1|7125|7119|2
1646010740000|2022-02-28 01:12:20|7124.6|7118.6|7123.6|7117.6|7124.6|7118.6|7123.6|7117.6|1
1646010750000|2022-02-28 01:12:30|7123.1|7117.1|7120.7|7114.7|7123.1|7117.1|7120.6|7114.6|2
1646010760000|2022-02-28 01:12:40|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|1
1646010770000|2022-02-28 01:12:50|7118.7|7112.7|7119|7113|7119|7113|7118.2|7112.2|21
1646010780000|2022-02-28 01:13:00|7118.5|7112.5|7120.5|7114.5|7120.5|7114.5|7117.6|7111.6|93
1646010790000|2022-02-28 01:13:10|7122.6|7116.6|7130|7124|7130|7124|7122.6|7116.6|21
1646010800000|2022-02-28 01:13:20|7129.5|7123.5|7129.5|7123.5|7130.1|7124.1|7129.5|7123.5|3
1646010810000|2022-02-28 01:13:30|7130|7124|7126.1|7120.1|7130.1|7124.1|7125.6|7119.6|1
1646010820000|2022-02-28 01:13:40|7127|7121|7131.6|7125.6|7132.6|7126.6|7126|7120|12
1646010830000|2022-02-28 01:13:50|7131.1|7125.1|7140|7134|7140|7134|7131.1|7125.1|50
1646010840000|2022-02-28 01:14:00|7140.1|7134.1|7138.1|7132.1|7142.1|7136.1|7138.1|7132.1|73
1646010850000|2022-02-28 01:14:10|7134.6|7128.6|7135.1|7129.1|7136.1|7130.1|7134.6|7128.6|8
1646010860000|2022-02-28 01:14:20|7135.2|7129.2|7136.7|7130.7|7137.7|7131.7|7135.2|7129.2|11
1646010870000|2022-02-28 01:14:30|7136.9|7130.9|7135.9|7129.9|7137.4|7131.4|7135.9|7129.9|2
1646010880000|2022-02-28 01:14:40|7136.9|7130.9|7135.8|7129.8|7136.9|7130.9|7135.3|7129.3|3
1646010890000|2022-02-28 01:14:50|7135.3|7129.3|7132.8|7126.8|7135.3|7129.3|7132.8|7126.8|3
1646010900000|2022-02-28 01:15:00|7130.3|7124.3|7131.3|7125.3|7134.3|7126.3|7129.8|7123.8|8
1646010910000|2022-02-28 01:15:10|7130.8|7124.8|7128.8|7122.8|7131.3|7125.3|7128.8|7122.8|7
1646010920000|2022-02-28 01:15:20|7128.3|7122.3|7127.3|7121.3|7128.8|7122.8|7127.3|7121.3|41
1646010930000|2022-02-28 01:15:30|7127.7|7121.7|7123.3|7117.3|7127.7|7121.7|7122.8|7116.8|74
1646010940000|2022-02-28 01:15:40|7123.2|7117.2|7123.7|7117.7|7123.7|7117.7|7120.2|7114.2|2
1646010950000|2022-02-28 01:15:50|7123.2|7117.2|7129.7|7123.7|7129.7|7123.7|7123.2|7117.2|7
1646010960000|2022-02-28 01:16:00|7130.2|7124.2|7123.7|7117.7|7130.2|7124.2|7123.2|7117.2|8
1646010970000|2022-02-28 01:16:10|7120.2|7114.2|7124.7|7118.7|7125.2|7119.2|7120.2|7114.2|19
1646010980000|2022-02-28 01:16:20|7124.8|7118.8|7127.7|7121.7|7128.2|7122.2|7124.8|7118.8|5
1646010990000|2022-02-28 01:16:30|7127.2|7121.2|7126.7|7120.7|7127.2|7121.2|7125.7|7119.7|1
1646011000000|2022-02-28 01:16:40|7125.7|7119.7|7122.7|7116.7|7125.7|7119.7|7122.7|7116.7|2
1646011010000|2022-02-28 01:16:50|7124.2|7118.2|7123.7|7117.7|7124.2|7118.2|7123.2|7117.2|2
1646011020000|2022-02-28 01:17:00|7123.2|7117.2|7122.8|7116.8|7123.2|7117.2|7122.7|7116.7|12
1646011030000|2022-02-28 01:17:10|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|3
1646011040000|2022-02-28 01:17:20|7123.8|7117.8|7122.8|7116.8|7123.8|7117.8|7122.8|7116.8|1
1646011050000|2022-02-28 01:17:30|||||||||1
1646011060000|2022-02-28 01:17:40|7122.3|7116.3|7125.7|7119.7|7125.7|7119.7|7122.3|7116.3|17
1646011070000|2022-02-28 01:17:50|7126.2|7120.2|7128.2|7122.2|7129.2|7123.2|7126.2|7120.2|4
1646011080000|2022-02-28 01:18:00|7127.7|7121.7|7128.2|7122.2|7128.7|7122.7|7126.2|7120.2|4
1646011090000|2022-02-28 01:18:10|7129.7|7123.7|7127.2|7121.2|7130.2|7124.2|7124.8|7118.8|26
1646011100000|2022-02-28 01:18:20|7126.7|7120.7|7126.7|7120.7|7127.2|7121.2|7126.2|7120.2|7
1646011110000|2022-02-28 01:18:30|||||||||3
1646011120000|2022-02-28 01:18:40|7127.2|7121.2|7132.3|7126.3|7133.3|7127.3|7127.2|7121.2|30
1646011130000|2022-02-28 01:18:50|7131.8|7125.8|7132.7|7126.7|7132.7|7126.7|7130.7|7124.7|2
1646011140000|2022-02-28 01:19:00|7132.3|7126.3|7130.8|7124.8|7132.3|7126.3|7130.2|7124.2|2
1646011150000|2022-02-28 01:19:10|7130.9|7124.9|7127.8|7121.8|7132.3|7126.3|7127.4|7121.4|17
1646011160000|2022-02-28 01:19:20|7128.3|7122.3|7130.3|7124.3|7130.3|7124.3|7128.3|7122.3|0
1646011170000|2022-02-28 01:19:30|7131.8|7125.8|7130.8|7124.8|7133.8|7127.8|7130.8|7124.8|11
1646011180000|2022-02-28 01:19:40|7131.3|7125.3|7132.3|7126.3|7132.3|7126.3|7131.3|7125.3|1
1646011190000|2022-02-28 01:19:50|7131.3|7125.3|7130.8|7124.8|7131.3|7125.3|7130.8|7124.8|2
1646011200000|2022-02-28 01:20:00|7130.3|7124.3|7128.3|7122.3|7130.8|7124.8|7127.8|7121.8|3
1646011210000|2022-02-28 01:20:10|7128.8|7122.8|7127.8|7121.8|7128.8|7122.8|7127.8|7121.8|0
1646011220000|2022-02-28 01:20:20|7128.3|7122.3|7125.9|7119.9|7128.3|7122.3|7125.9|7119.9|6
1646011230000|2022-02-28 01:20:30|7124.4|7118.4|7123.9|7117.9|7125.4|7119.4|7122.9|7116.9|16
1646011240000|2022-02-28 01:20:40|7123.4|7117.4|7124.9|7118.9|7126.4|7120.4|7122.9|7116.9|7
1646011250000|2022-02-28 01:20:50|7126.4|7120.4|7126.9|7120.9|7127.9|7121.9|7126.4|7120.4|3
1646011260000|2022-02-28 01:21:00|7125.9|7119.9|7124.3|7118.3|7128.9|7122.9|7124.3|7118.3|7
1646011270000|2022-02-28 01:21:10|7124.8|7118.8|7125.4|7119.4|7125.8|7119.8|7124.3|7118.3|7
1646011280000|2022-02-28 01:21:20|7125|7119|7126.4|7120.4|7127.9|7121.9|7124.4|7118.4|7
1646011290000|2022-02-28 01:21:30|7126.5|7120.5|7129.4|7123.4|7129.4|7123.4|7126.5|7120.5|15
1646011300000|2022-02-28 01:21:40|7129.3|7123.3|7131.9|7125.9|7133.4|7127.4|7129.3|7123.3|25
1646011310000|2022-02-28 01:21:50|7132.4|7126.4|7134.3|7128.3|7136|7130|7132.4|7126.4|8
1646011320000|2022-02-28 01:22:00|7133.9|7127.9|7133.4|7127.4|7133.9|7127.9|7132.9|7126.9|4
1646011330000|2022-02-28 01:22:10|7132.4|7126.4|7139.9|7133.9|7141.4|7135.4|7131.4|7125.4|42
1646011340000|2022-02-28 01:22:20|7139.5|7133.5|7142.4|7136.4|7142.4|7136.4|7138.9|7132.9|10
1646011350000|2022-02-28 01:22:30|7141.9|7135.9|7143.3|7137.3|7143.3|7137.3|7141.9|7135.9|20
1646011360000|2022-02-28 01:22:40|7144.3|7138.3|7145.4|7139.4|7145.4|7139.4|7144.3|7138.3|19
1646011370000|2022-02-28 01:22:50|7145.3|7139.3|7148.9|7142.9|7148.9|7142.9|7145.3|7139.3|25
1646011380000|2022-02-28 01:23:00|7147.4|7141.4|7147.3|7141.3|7149.4|7143.4|7147.3|7141.3|22
1646011390000|2022-02-28 01:23:10|7147.4|7141.4|7147.8|7141.8|7148.3|7142.3|7147.4|7141.4|44
1646011400000|2022-02-28 01:23:20|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|1
1646011410000|2022-02-28 01:23:30|7144.9|7138.9|7145.3|7139.3|7145.3|7139.3|7142.3|7136.3|2
1646011420000|2022-02-28 01:23:40|7144.8|7138.8|7145.3|7139.3|7145.3|7139.3|7144.3|7138.3|0
1646011430000|2022-02-28 01:23:50|7144.3|7138.3|7143.4|7137.4|7144.3|7138.3|7143.4|7137.4|0
1646011440000|2022-02-28 01:24:00|7142.9|7136.9|7140.9|7134.9|7142.9|7136.9|7140.9|7134.9|1
1646011450000|2022-02-28 01:24:10|7140.4|7134.4|7140.3|7134.3|7140.4|7134.4|7139.4|7133.4|2
1646011460000|2022-02-28 01:24:20|7139.4|7133.4|7140.4|7134.4|7140.4|7134.4|7138.9|7132.9|5
1646011470000|2022-02-28 01:24:30|7139.9|7133.9|7139.4|7133.4|7139.9|7133.9|7139.4|7133.4|3
1646011480000|2022-02-28 01:24:40|7138.4|7132.4|7138.4|7132.4|7139.4|7133.4|7138.4|7132.4|5
1646011490000|2022-02-28 01:24:50|7138.8|7132.8|7139.4|7133.4|7140.4|7134.4|7138.4|7132.4|4
1646011500000|2022-02-28 01:25:00|7139.3|7133.3|7137.9|7131.9|7139.4|7133.4|7137.9|7131.9|3
1646011510000|2022-02-28 01:25:10|7137.4|7131.4|7137.9|7131.9|7139.9|7133.9|7137.4|7131.4|4
1646011520000|2022-02-28 01:25:20|7139.4|7133.4|7138.9|7132.9|7139.9|7133.9|7138.9|7132.9|5
1646011530000|2022-02-28 01:25:30|7138.8|7132.8|7138.9|7132.9|7138.9|7132.9|7138.8|7132.8|0
1646011540000|2022-02-28 01:25:40|7139.4|7133.4|7137.9|7131.9|7139.4|7133.4|7137.9|7131.9|3
1646011550000|2022-02-28 01:25:50|7138.9|7132.9|7137.9|7131.9|7138.9|7132.9|7137.4|7131.4|4
1646011560000|2022-02-28 01:26:00|7137.4|7131.4|7137.4|7131.4|7137.9|7131.9|7137.4|7131.4|16
1646011570000|2022-02-28 01:26:10|||||||||1
1646011580000|2022-02-28 01:26:20|7138.4|7132.4|7137.4|7131.4|7138.4|7132.4|7137.4|7131.4|11
1646011590000|2022-02-28 01:26:30|7137.9|7131.9|7138.4|7132.4|7138.4|7132.4|7137.4|7131.4|103
1646011600000|2022-02-28 01:26:40|7138.9|7132.9|7139.9|7133.9|7142.3|7136.3|7138.9|7132.9|13
1646011610000|2022-02-28 01:26:50|7140.4|7134.4|7140.9|7134.9|7141.8|7135.8|7140.4|7134.4|3
1646011620000|2022-02-28 01:27:00|7139.8|7133.8|7137.8|7131.8|7139.8|7133.8|7137.8|7131.8|22
1646011630000|2022-02-28 01:27:10|||||||||9
1646011640000|2022-02-28 01:27:20|7137.3|7131.3|7139.3|7133.3|7139.8|7133.8|7137.3|7131.3|8
1646011650000|2022-02-28 01:27:30|7138.8|7132.8|7139.3|7133.3|7139.3|7133.3|7137.8|7131.8|2
1646011660000|2022-02-28 01:27:40|7138.8|7132.8|7139.3|7133.3|7140.3|7134.3|7138.8|7132.8|5
1646011670000|2022-02-28 01:27:50|7139.8|7133.8|7142.3|7136.3|7142.3|7136.3|7139.8|7133.8|5
1646011680000|2022-02-28 01:28:00|7142.8|7136.8|7139.3|7133.3|7143.8|7137.8|7139.3|7133.3|10
1646011690000|2022-02-28 01:28:10|7139.8|7133.8|7143.8|7137.8|7143.8|7137.8|7139.8|7133.8|7
1646011700000|2022-02-28 01:28:20|7145.3|7139.3|7144.8|7138.8|7145.3|7139.3|7144.8|7138.8|5
1646011710000|2022-02-28 01:28:30|7145.3|7139.3|7143.8|7137.8|7147.3|7141.3|7143.8|7137.8|21
1646011720000|2022-02-28 01:28:40|7144.2|7138.2|7143.8|7137.8|7144.2|7138.2|7143.8|7137.8|1
1646011730000|2022-02-28 01:28:50|7144.2|7138.2|7143.8|7137.8|7144.2|7138.2|7143.8|7137.8|1
1646011740000|2022-02-28 01:29:00|7143.3|7137.3|7141.3|7135.3|7143.3|7137.3|7141.3|7135.3|19
1646011750000|2022-02-28 01:29:10|7140.3|7134.3|7140.7|7134.7|7140.7|7134.7|7140.2|7134.2|18
1646011760000|2022-02-28 01:29:20|7140.3|7134.3|7140.2|7134.2|7140.3|7134.3|7140.2|7134.2|2
1646011770000|2022-02-28 01:29:30|7140.7|7134.7|7140.2|7134.2|7140.7|7134.7|7140.2|7134.2|12
1646011780000|2022-02-28 01:29:40|7140.1|7134.1|7137.2|7131.2|7140.1|7134.1|7137.2|7131.2|12
1646011790000|2022-02-28 01:29:50|7130.8|7124.8|7126.8|7120.8|7130.8|7124.8|7125.8|7119.8|21
1646011800000|2022-02-28 01:30:00|7126.3|7120.3|7129.8|7123.8|7130.2|7124.2|7126.3|7120.3|5
1646011810000|2022-02-28 01:30:10|7128.2|7122.2|7122.3|7116.3|7129.3|7123.3|7122.3|7116.3|13
1646011820000|2022-02-28 01:30:20|7121.3|7115.3|7123.3|7117.3|7123.8|7117.8|7121.3|7115.3|21
1646011830000|2022-02-28 01:30:30|7122.8|7116.8|7118.7|7112.7|7122.8|7116.8|7117.3|7111.3|35
1646011840000|2022-02-28 01:30:40|7118.2|7112.2|7117.8|7111.8|7119.3|7113.3|7117.7|7111.7|15
1646011850000|2022-02-28 01:30:50|7118.2|7112.2|7118.2|7112.2|7119.7|7113.7|7117.2|7111.2|22
1646011860000|2022-02-28 01:31:00|7119.2|7113.2|7129.2|7123.2|7129.2|7123.2|7119.2|7113.2|10
1646011870000|2022-02-28 01:31:10|7127.7|7121.7|7127.7|7121.7|7128.7|7122.7|7127.7|7121.7|6
1646011880000|2022-02-28 01:31:20|7128.2|7122.2|7130.7|7124.7|7130.7|7124.7|7128.2|7122.2|4
1646011890000|2022-02-28 01:31:30|7130.2|7124.2|7129.2|7123.2|7131.2|7125.2|7129.2|7123.2|4
1646011900000|2022-02-28 01:31:40|7128.2|7122.2|7129.2|7123.2|7129.2|7123.2|7127.2|7121.2|11
1646011910000|2022-02-28 01:31:50|7129.7|7123.7|7127.8|7121.8|7131.2|7125.2|7127.8|7121.8|2
1646011920000|2022-02-28 01:32:00|7128.8|7122.8|7131.7|7125.7|7132.7|7126.7|7128.7|7122.7|4
1646011930000|2022-02-28 01:32:10|7132.2|7126.2|7134.2|7128.2|7134.2|7128.2|7130.2|7124.2|17
1646011940000|2022-02-28 01:32:20|7133.7|7127.7|7131.2|7125.2|7133.7|7127.7|7130.7|7124.7|3
1646011950000|2022-02-28 01:32:30|7133.7|7127.7|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|5
1646011960000|2022-02-28 01:32:40|7135.7|7129.7|7135.2|7129.2|7137.7|7131.7|7135.2|7129.2|5
1646011970000|2022-02-28 01:32:50|7135.7|7129.7|7136.2|7130.2|7137.2|7131.2|7135.7|7129.7|1
1646011980000|2022-02-28 01:33:00|7135.7|7129.7|7128.7|7122.7|7135.7|7129.7|7128.7|7122.7|2
1646011990000|2022-02-28 01:33:10|7129.2|7123.2|7130.7|7124.7|7131.7|7125.7|7128.3|7122.3|6
1646012000000|2022-02-28 01:33:20|7130.2|7124.2|7128.7|7122.7|7130.2|7124.2|7128.7|7122.7|0
1646012010000|2022-02-28 01:33:30|7128.2|7122.2|7125.7|7119.7|7128.2|7122.2|7125.7|7119.7|0
1646012020000|2022-02-28 01:33:40|7124.2|7118.2|7127.2|7121.2|7127.2|7121.2|7124.2|7118.2|5
1646012030000|2022-02-28 01:33:50|7127.7|7121.7|7125.7|7119.7|7127.7|7121.7|7125.7|7119.7|2
1646012040000|2022-02-28 01:34:00|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|4
1646012050000|2022-02-28 01:34:10|7124.2|7118.2|7123.7|7117.7|7124.2|7118.2|7121.3|7115.3|2
1646012060000|2022-02-28 01:34:20|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|0
1646012070000|2022-02-28 01:34:30|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|0
1646012080000|2022-02-28 01:34:40|7123.2|7117.2|7122.2|7116.2|7123.7|7117.7|7121.7|7115.7|1
1646012090000|2022-02-28 01:34:50|7122.7|7116.7|7121.7|7115.7|7124.2|7118.2|7121.7|7115.7|7
1646012100000|2022-02-28 01:35:00|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|2
1646012110000|2022-02-28 01:35:10|7122.7|7116.7|7121.2|7115.2|7124.7|7118.7|7121.2|7115.2|8
1646012120000|2022-02-28 01:35:20|7120.7|7114.7|7121.2|7115.2|7121.2|7115.2|7119.8|7113.8|4
1646012130000|2022-02-28 01:35:30|||||||||1
1646012140000|2022-02-28 01:35:40|7120.7|7114.7|7121.2|7115.2|7121.2|7115.2|7120.7|7114.7|5
1646012150000|2022-02-28 01:35:50|7120.7|7114.7|7121.7|7115.7|7121.7|7115.7|7120.7|7114.7|3
1646012160000|2022-02-28 01:36:00|7121.2|7115.2|7118.7|7112.7|7121.2|7115.2|7118.7|7112.7|1
1646012170000|2022-02-28 01:36:10|7117.7|7111.7|7118.6|7112.6|7118.6|7112.6|7117.2|7111.2|11
1646012180000|2022-02-28 01:36:20|7118.7|7112.7|7119.2|7113.2|7119.2|7113.2|7118.7|7112.7|0
1646012190000|2022-02-28 01:36:30|7118.7|7112.7|7121.2|7115.2|7121.2|7115.2|7118.7|7112.7|1
1646012200000|2022-02-28 01:36:40|7120.7|7114.7|7123.2|7117.2|7124.7|7118.7|7120.7|7114.7|3
1646012210000|2022-02-28 01:36:50|7122.7|7116.7|7123.2|7117.2|7123.2|7117.2|7122.7|7116.7|3
1646012220000|2022-02-28 01:37:00|7122.7|7116.7|7121.7|7115.7|7122.7|7116.7|7121.7|7115.7|0
1646012230000|2022-02-28 01:37:10|7121.2|7115.2|7123.2|7117.2|7123.2|7117.2|7121.2|7115.2|6
1646012240000|2022-02-28 01:37:20|7123.7|7117.7|7125.2|7119.2|7125.2|7119.2|7123.2|7117.2|4
1646012250000|2022-02-28 01:37:30|7124.7|7118.7|7125.2|7119.2|7125.2|7119.2|7124.7|7118.7|0
1646012260000|2022-02-28 01:37:40|7125.3|7119.3|7128.2|7118.2|7128.2|7119.7|7125.3|7118.2|2
1646012270000|2022-02-28 01:37:50|7125.7|7119.7|7128.2|7122.2|7128.2|7122.2|7123.2|7117.2|7
1646012280000|2022-02-28 01:38:00|7127.7|7121.7|7124.7|7118.7|7127.7|7121.7|7124.7|7118.7|2
1646012290000|2022-02-28 01:38:10|7124.2|7118.2|7126.2|7120.2|7126.2|7120.2|7124.2|7118.2|1
1646012300000|2022-02-28 01:38:20|7125.7|7119.7|7122.7|7116.7|7125.7|7119.7|7122.7|7116.7|2
1646012310000|2022-02-28 01:38:30|7123.2|7117.2|7124.7|7118.7|7124.7|7118.7|7123.2|7117.2|2
1646012320000|2022-02-28 01:38:40|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1646012330000|2022-02-28 01:38:50|7124.7|7118.7|7127.2|7121.2|7128.7|7122.7|7124.7|7118.7|8
1646012340000|2022-02-28 01:39:00|7127.3|7121.3|7127.7|7121.7|7127.7|7121.7|7127.3|7121.3|0
1646012350000|2022-02-28 01:39:10|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|4
1646012360000|2022-02-28 01:39:20|7128.7|7122.7|7128.7|7122.7|7129.7|7123.7|7128.7|7122.7|2
1646012370000|2022-02-28 01:39:30|7128.2|7122.2|7134.7|7128.7|7134.7|7128.7|7128.2|7122.2|11
1646012380000|2022-02-28 01:39:40|7135.2|7129.2|7133.2|7127.2|7135.2|7129.2|7133.2|7127.2|2
1646012390000|2022-02-28 01:39:50|7132.7|7126.7|7126.7|7120.7|7132.7|7126.7|7126.7|7120.7|10
1646012400000|2022-02-28 01:40:00|7126.2|7120.2|7125.7|7119.7|7126.7|7120.7|7125.2|7119.2|0
1646012410000|2022-02-28 01:40:10|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7123.2|7117.2|6
1646012420000|2022-02-28 01:40:20|7124.2|7118.2|7123.2|7117.2|7124.2|7118.2|7123.2|7117.2|0
1646012430000|2022-02-28 01:40:30|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|1
1646012440000|2022-02-28 01:40:40|7120.7|7114.7|7121.2|7115.2|7121.2|7115.2|7120.7|7114.7|0
1646012450000|2022-02-28 01:40:50|7123.2|7117.2|7122.7|7116.7|7123.2|7117.2|7122.7|7116.7|2
1646012460000|2022-02-28 01:41:00|7122.2|7116.2|7127.7|7121.7|7128.2|7122.2|7122.2|7116.2|3
1646012470000|2022-02-28 01:41:10|7128.7|7122.7|7126.7|7120.7|7128.7|7122.7|7126.7|7120.7|9
1646012480000|2022-02-28 01:41:20|7126.8|7120.8|7126.7|7120.7|7126.8|7120.8|7126.7|7120.7|11
1646012500000|2022-02-28 01:41:40|7123.8|7117.8|7123.7|7117.7|7124.2|7118.2|7123.2|7117.2|0
1646012510000|2022-02-28 01:41:50|7124.7|7118.7|7123.7|7117.7|7125.2|7119.2|7123.7|7117.7|0
1646012520000|2022-02-28 01:42:00|7123.3|7117.3|7129.2|7123.2|7129.7|7123.7|7122.2|7116.2|18
1646012530000|2022-02-28 01:42:10|7129.7|7123.7|7131.2|7125.2|7133.2|7127.2|7128.7|7122.7|7
1646012540000|2022-02-28 01:42:20|7132.1|7126.1|7134.2|7128.2|7134.2|7128.2|7132.1|7126.1|4
1646012550000|2022-02-28 01:42:30|7133.7|7127.7|7135.2|7129.2|7135.7|7129.7|7133.2|7127.2|7
1646012560000|2022-02-28 01:42:40|7135.7|7129.7|7135.7|7129.7|7136.7|7130.7|7135.7|7129.7|8
1646012570000|2022-02-28 01:42:50|7135.2|7129.2|7133.7|7127.7|7135.2|7129.2|7133.7|7127.7|1
1646012580000|2022-02-28 01:43:00|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|0
1646012590000|2022-02-28 01:43:10|7132.2|7126.2|7133.7|7127.7|7133.7|7127.7|7131.2|7125.2|2
1646012600000|2022-02-28 01:43:20|7134.6|7128.6|7133.2|7127.2|7134.7|7128.7|7133.2|7127.2|3
1646012610000|2022-02-28 01:43:30|7133.7|7127.7|7135.7|7129.7|7135.7|7129.7|7133.7|7127.7|1
1646012620000|2022-02-28 01:43:40|7137.2|7131.2|7137.2|7131.2|7137.2|7131.2|7136.2|7130.2|10
1646012630000|2022-02-28 01:43:50|7135.2|7129.2|7137.2|7131.2|7137.7|7131.7|7135.2|7129.2|5
1646012640000|2022-02-28 01:44:00|7137.7|7131.7|7142.7|7136.7|7142.7|7136.7|7137.2|7131.2|12
1646012650000|2022-02-28 01:44:10|7141.7|7135.7|7142.2|7136.2|7142.2|7136.2|7141.7|7135.7|3
1646012660000|2022-02-28 01:44:20|7142.3|7136.3|7149.2|7143.2|7149.2|7143.2|7142.3|7136.3|21
1646012670000|2022-02-28 01:44:30|7148.7|7142.7|7154.2|7148.2|7154.2|7148.2|7148.2|7142.2|20
1646012680000|2022-02-28 01:44:40|7153.7|7147.7|7153.2|7147.2|7154.2|7148.2|7151.7|7145.7|5
1646012690000|2022-02-28 01:44:50|7152.7|7146.7|7152.2|7146.2|7153.2|7147.2|7151.7|7145.7|3
1646012700000|2022-02-28 01:45:00|7151.7|7145.7|7153.1|7147.1|7153.6|7147.6|7151.6|7145.6|24
1646012710000|2022-02-28 01:45:10|7152.7|7146.7|7147.6|7141.6|7152.7|7146.7|7147.6|7141.6|21
1646012720000|2022-02-28 01:45:20|7146.1|7140.1|7147.1|7141.1|7148.1|7142.1|7145.7|7139.7|5
1646012730000|2022-02-28 01:45:30|7146.6|7140.6|7146.1|7140.1|7147.1|7141.1|7146.1|7140.1|18
1646012740000|2022-02-28 01:45:40|7145.6|7139.6|7147.1|7141.1|7147.1|7141.1|7144.1|7138.1|4
1646012750000|2022-02-28 01:45:50|7147.2|7141.2|7147.6|7141.6|7148.1|7142.1|7147.2|7141.2|1
1646012760000|2022-02-28 01:46:00|7147.2|7141.2|7146.1|7140.1|7147.2|7141.2|7145.1|7139.1|1
1646012770000|2022-02-28 01:46:10|||||||||3
1646012780000|2022-02-28 01:46:20|7144.2|7138.2|7144.1|7138.1|7144.6|7138.6|7144.1|7138.1|2
1646012790000|2022-02-28 01:46:30|7145.7|7139.7|7146.6|7140.6|7146.6|7140.6|7145.7|7139.7|4
1646012800000|2022-02-28 01:46:40|7147.1|7141.1|7151.2|7145.2|7151.2|7145.2|7146.7|7140.7|5
1646012810000|2022-02-28 01:46:50|7151.1|7145.1|7154.6|7148.6|7154.6|7148.6|7150.6|7144.6|2
1646012820000|2022-02-28 01:47:00|7154.1|7148.1|7154.7|7148.7|7154.7|7148.7|7153.6|7147.6|2
1646012830000|2022-02-28 01:47:10|7155.2|7149.2|7154.1|7148.1|7155.6|7149.6|7154.1|7148.1|5
1646012840000|2022-02-28 01:47:20|7154.5|7148.5|7155.1|7149.1|7155.6|7149.6|7154.5|7148.5|2
1646012850000|2022-02-28 01:47:30|7155.6|7149.6|7156.2|7150.2|7156.2|7150.2|7155.2|7149.2|9
1646012860000|2022-02-28 01:47:40|7155.2|7149.2|7155.2|7149.2|7156.1|7150.1|7155.2|7149.2|1
1646012870000|2022-02-28 01:47:50|7154.7|7148.7|7154.2|7148.2|7154.7|7148.7|7154.2|7148.2|0
1646012880000|2022-02-28 01:48:00|7152.2|7146.2|7150.7|7144.7|7152.7|7146.7|7150.3|7144.3|6
1646012890000|2022-02-28 01:48:10|7148.4|7142.4|7146.3|7140.3|7148.4|7142.4|7146.3|7140.3|2
1646012900000|2022-02-28 01:48:20|7146.4|7140.4|7149.2|7143.2|7149.2|7143.2|7146.4|7140.4|0
1646012910000|2022-02-28 01:48:30|7148.2|7142.2|7147.8|7141.8|7149.7|7143.7|7147.3|7141.3|3
1646012920000|2022-02-28 01:48:40|7147.7|7141.7|7148.7|7142.7|7148.7|7142.7|7147.7|7141.7|1
1646012930000|2022-02-28 01:48:50|7148.2|7142.2|7144.2|7138.2|7148.2|7142.2|7144.2|7138.2|2
1646012940000|2022-02-28 01:49:00|7144.7|7138.7|7144.7|7138.7|7144.7|7138.7|7144.7|7138.7|0
1646012950000|2022-02-28 01:49:10|7148.1|7142.1|7147.7|7141.7|7148.7|7142.7|7147.7|7141.7|4
1646012960000|2022-02-28 01:49:20|7147.3|7141.3|7148.7|7142.7|7149.3|7143.3|7146.8|7140.8|3
1646012970000|2022-02-28 01:49:30|7148.2|7142.2|7156.2|7150.2|7156.2|7150.2|7148.2|7142.2|30
1646012980000|2022-02-28 01:49:40|7156.6|7150.6|7160.1|7154.1|7160.1|7154.1|7156.6|7150.6|8
1646012990000|2022-02-28 01:49:50|7159.6|7153.6|7155.6|7149.6|7159.6|7153.6|7155.6|7149.6|6
1646013000000|2022-02-28 01:50:00|7156|7150|7160.1|7154.1|7160.1|7154.1|7156|7150|11
1646013010000|2022-02-28 01:50:10|7159.6|7153.6|7158.6|7152.6|7159.6|7153.6|7158.6|7152.6|1
1646013020000|2022-02-28 01:50:20|7159.1|7153.1|7156.6|7150.6|7159.1|7153.1|7156.6|7150.6|4
1646013030000|2022-02-28 01:50:30|||||||||2
1646013040000|2022-02-28 01:50:40|7157.1|7151.1|7159.1|7153.1|7159.6|7153.6|7156.6|7150.6|13
1646013050000|2022-02-28 01:50:50|7158.6|7152.6|7159|7153|7159|7153|7157.6|7151.6|6
1646013060000|2022-02-28 01:51:00|7159.1|7153.1|7161.6|7155.6|7166.1|7160.1|7159.1|7153.1|10
1646013070000|2022-02-28 01:51:10|7162.1|7156.1|7163|7157|7163|7157|7161.1|7155.1|8
1646013080000|2022-02-28 01:51:20|7163.1|7157.1|7166.6|7160.6|7167.6|7161.6|7163.1|7157.1|8
1646013090000|2022-02-28 01:51:30|7165.6|7159.6|7163.6|7157.6|7166.6|7160.6|7163.1|7157.1|7
1646013100000|2022-02-28 01:51:40|7164.1|7158.1|7164.6|7158.6|7165.1|7159.1|7163.6|7157.6|0
1646013110000|2022-02-28 01:51:50|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|0
1646013120000|2022-02-28 01:52:00|7164|7158|7163.1|7157.1|7165.1|7159.1|7163.1|7157.1|5
1646013130000|2022-02-28 01:52:10|7162.6|7156.6|7160.6|7154.6|7162.6|7156.6|7160.6|7154.6|1
1646013140000|2022-02-28 01:52:20|7160.1|7154.1|7160.1|7154.1|7160.1|7154.1|7159.6|7153.6|0
1646013150000|2022-02-28 01:52:30|7159.6|7153.6|7157.6|7151.6|7159.6|7153.6|7157.6|7151.6|0
1646013160000|2022-02-28 01:52:40|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|0
1646013170000|2022-02-28 01:52:50|7156.9|7150.9|7152.1|7146.1|7156.9|7150.9|7152.1|7146.1|2
1646013180000|2022-02-28 01:53:00|7152.5|7146.5|7151.1|7145.1|7152.5|7146.5|7151.1|7145.1|0
1646013190000|2022-02-28 01:53:10|7151.6|7145.6|7152.1|7146.1|7152.1|7146.1|7151.1|7145.1|6
1646013200000|2022-02-28 01:53:20|7152.2|7146.2|7153.7|7147.7|7153.7|7147.7|7152.2|7146.2|3
1646013210000|2022-02-28 01:53:30|7150.7|7144.7|7155.6|7149.6|7155.7|7149.7|7150.7|7144.7|15
1646013220000|2022-02-28 01:53:40|7156.1|7150.1|7158.1|7152.1|7158.1|7152.1|7156.1|7150.1|2
1646013230000|2022-02-28 01:53:50|7158.6|7152.6|7159.6|7153.6|7159.6|7153.6|7158.6|7152.6|1
1646013240000|2022-02-28 01:54:00|7160.1|7154.1|7164.7|7158.7|7164.7|7158.7|7160.1|7154.1|12
1646013250000|2022-02-28 01:54:10|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|1
1646013260000|2022-02-28 01:54:20|7163.7|7157.7|7164.2|7158.2|7164.7|7158.7|7162.2|7156.2|7
1646013270000|2022-02-28 01:54:30|7163.7|7157.7|7162.7|7156.7|7163.7|7157.7|7162.7|7156.7|3
1646013280000|2022-02-28 01:54:40|7169.1|7163.1|7170.2|7164.2|7171|7165|7169.1|7163.1|14
1646013290000|2022-02-28 01:54:50|7171.2|7165.2|7168.7|7162.7|7171.2|7165.2|7168.7|7162.7|2
1646013300000|2022-02-28 01:55:00|7168.2|7162.2|7165.2|7159.2|7168.2|7162.2|7165.2|7159.2|0
1646013310000|2022-02-28 01:55:10|7166.2|7160.2|7164.7|7158.7|7166.2|7160.2|7164.7|7158.7|1
1646013320000|2022-02-28 01:55:20|7164.2|7158.2|7160.7|7154.7|7164.2|7158.2|7160.7|7154.7|2
1646013330000|2022-02-28 01:55:30|7159.8|7153.8|7156.7|7150.7|7159.8|7153.8|7156.7|7150.7|0
1646013340000|2022-02-28 01:55:40|7155.7|7149.7|7158.2|7152.2|7158.2|7152.2|7155.6|7149.6|0
1646013350000|2022-02-28 01:55:50|7158.7|7152.7|7158.1|7152.1|7159.7|7153.7|7157.6|7151.6|1
1646013360000|2022-02-28 01:56:00|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|0
1646013370000|2022-02-28 01:56:10|7157.1|7151.1|7157.6|7151.6|7158.1|7152.1|7157.1|7151.1|0
1646013380000|2022-02-28 01:56:20|7158|7152|7160.1|7154.1|7160.6|7154.6|7158|7152|3
1646013390000|2022-02-28 01:56:30|7160.6|7154.6|7158.1|7152.1|7160.6|7154.6|7158.1|7152.1|1
1646013400000|2022-02-28 01:56:40|7156.6|7150.6|7154.6|7148.6|7156.6|7150.6|7154.1|7148.1|1
1646013410000|2022-02-28 01:56:50|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|5
1646013420000|2022-02-28 01:57:00|7152.2|7146.2|7154.6|7148.6|7155.1|7149.1|7152.2|7146.2|11
1646013430000|2022-02-28 01:57:10|7155|7149|7155.6|7149.6|7157.6|7151.6|7155|7149|1
1646013450000|2022-02-28 01:57:30|7154.6|7148.6|7156.5|7150.5|7156.5|7150.5|7154.6|7148.6|0
1646013460000|2022-02-28 01:57:40|7157|7151|7160.1|7154.1|7160.1|7154.1|7157|7151|1
1646013470000|2022-02-28 01:57:50|7160.5|7154.5|7158.6|7152.6|7160.5|7154.5|7158.6|7152.6|3
1646013480000|2022-02-28 01:58:00|7158.5|7152.5|7155.6|7149.6|7158.5|7152.5|7155.6|7149.6|1
1646013490000|2022-02-28 01:58:10|7156|7150|7157.6|7151.6|7158.1|7152.1|7155.1|7149.1|3
1646013500000|2022-02-28 01:58:20|7160.1|7154.1|7156.1|7150.1|7160.1|7154.1|7155.6|7149.6|4
1646013510000|2022-02-28 01:58:30|7156.5|7150.5|7158.1|7152.1|7159.1|7153.1|7156.5|7150.5|3
1646013520000|2022-02-28 01:58:40|7157.6|7151.6|7154.1|7148.1|7158.6|7152.6|7154.1|7148.1|0
1646013530000|2022-02-28 01:58:50|7155.1|7149.1|7154.6|7148.6|7155.1|7149.1|7154.6|7148.6|0
1646013550000|2022-02-28 01:59:10|7154.5|7148.5|7152.1|7146.1|7154.5|7148.5|7152.1|7146.1|0
1646013560000|2022-02-28 01:59:20|7152.6|7146.6|7154.6|7148.6|7154.6|7148.6|7152.6|7146.6|1
1646013570000|2022-02-28 01:59:30|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|1
1646013580000|2022-02-28 01:59:40|7153.6|7147.6|7153.6|7147.6|7153.6|7147.6|7153.1|7147.1|0
1646013590000|2022-02-28 01:59:50|7154.1|7148.1|7154.6|7148.6|7154.6|7148.6|7154.1|7148.1|0
1646013600000|2022-02-28 02:00:00|7155.1|7149.1|7152.1|7146.1|7155.1|7149.1|7152.1|7146.1|4
1646013610000|2022-02-28 02:00:10|7151.1|7145.1|7149.1|7143.1|7151.1|7145.1|7149.1|7143.1|1
1646013620000|2022-02-28 02:00:20|7148.9|7142.9|7148.1|7142.1|7149.1|7143.1|7148.1|7142.1|7
1646013630000|2022-02-28 02:00:30|7147.6|7141.6|7146.6|7140.6|7147.6|7141.6|7146.6|7140.6|0
1646013640000|2022-02-28 02:00:40|7146.1|7140.1|7146.1|7140.1|7146.6|7140.6|7145.6|7139.6|2
1646013650000|2022-02-28 02:00:50|7146|7140|7145.5|7139.5|7146|7140|7145.5|7139.5|0
1646013660000|2022-02-28 02:01:00|7145|7139|7143|7137|7145|7139|7142.5|7136.5|3
1646013670000|2022-02-28 02:01:10|7142.6|7136.6|7141.5|7135.5|7144.1|7138.1|7141.5|7135.5|7
1646013680000|2022-02-28 02:01:20|7141.1|7135.1|7138|7132|7141.1|7135.1|7137.1|7131.1|4
1646013690000|2022-02-28 02:01:30|7137.1|7131.1|7134.5|7128.5|7137.1|7131.1|7134.5|7128.5|1
1646013700000|2022-02-28 02:01:40|7134.6|7128.6|7137|7131|7137.5|7131.5|7134.6|7128.6|2
1646013710000|2022-02-28 02:01:50|7136.6|7130.6|7136|7130|7136.6|7130.6|7136|7130|0
1646013720000|2022-02-28 02:02:00|7135.5|7129.5|7135|7129|7135.5|7129.5|7134.6|7128.6|3
1646013730000|2022-02-28 02:02:10|7136|7130|7136.5|7130.5|7136.5|7130.5|7136|7130|3
1646013740000|2022-02-28 02:02:20|7136.6|7130.6|7137.5|7131.5|7139|7133|7136.6|7130.6|9
1646013750000|2022-02-28 02:02:30|7136.5|7130.5|7136.5|7130.5|7136.5|7130.5|7136.5|7130.5|0
1646013760000|2022-02-28 02:02:40|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|0
1646013770000|2022-02-28 02:02:50|7135|7129|7138.5|7132.5|7138.5|7132.5|7135|7129|6
1646013780000|2022-02-28 02:03:00|7138|7132|7135.5|7129.5|7138|7132|7135.5|7129.5|1
1646013790000|2022-02-28 02:03:10|7136|7130|7131.5|7125.5|7136|7130|7131.5|7125.5|7
1646013800000|2022-02-28 02:03:20|7131|7125|7131|7125|7131|7125|7131|7125|0
1646013810000|2022-02-28 02:03:30|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|7133|7127|4
1646013830000|2022-02-28 02:03:50|7134|7128|7134|7128|7134|7128|7134|7128|3
1646013840000|2022-02-28 02:04:00|7135.5|7129.5|7138|7132|7138|7132|7135.5|7129.5|2
1646013860000|2022-02-28 02:04:20|7137.6|7131.6|7137.5|7131.5|7137.6|7131.6|7137.5|7131.5|0
1646013870000|2022-02-28 02:04:30|7137|7131|7137|7131|7137|7131|7135|7129|3
1646013910000|2022-02-28 02:05:10|7136.5|7130.5|7136.5|7130.5|7136.5|7130.5|7135.5|7129.5|4
1646013920000|2022-02-28 02:05:20|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|0
1646013930000|2022-02-28 02:05:30|7135.5|7129.5|7136|7130|7136|7130|7135.5|7129.5|0
1646013940000|2022-02-28 02:05:40|7136.5|7130.5|7136.5|7130.5|7136.5|7130.5|7136.5|7130.5|0
1646013950000|2022-02-28 02:05:50|7137|7131|7139|7133|7139|7133|7137|7131|4
1646013960000|2022-02-28 02:06:00|7140|7134|7143|7137|7143|7137|7140|7134|5
1646013970000|2022-02-28 02:06:10|7142.5|7136.5|7143|7137|7143|7137|7142.5|7136.5|0
1646013990000|2022-02-28 02:06:30|7141.5|7135.5|7141|7135|7141.5|7135.5|7141|7135|1
1646014000000|2022-02-28 02:06:40|7141.5|7135.5|7143|7137|7143|7137|7141.5|7135.5|2
1646014010000|2022-02-28 02:06:50|7142.6|7136.6|7141.5|7135.5|7142.6|7136.6|7141.5|7135.5|0
1646014020000|2022-02-28 02:07:00|7139.5|7133.5|7140|7134|7140.5|7134.5|7139.1|7133.1|6
1646014030000|2022-02-28 02:07:10|7140.5|7134.5|7143|7137|7143|7137|7140.5|7134.5|3
1646014040000|2022-02-28 02:07:20|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|1
1646014050000|2022-02-28 02:07:30|7143.5|7137.5|7144.5|7138.5|7144.5|7138.5|7142|7136|3
1646014060000|2022-02-28 02:07:40|7144.1|7138.1|7145.5|7139.5|7145.5|7139.5|7143.5|7137.5|0
1646014070000|2022-02-28 02:07:50|7145.1|7139.1|7144|7138|7145.1|7139.1|7144|7138|0
1646014080000|2022-02-28 02:08:00|7142.5|7136.5|7142|7136|7142.5|7136.5|7141.5|7135.5|0
1646014090000|2022-02-28 02:08:10|7142.5|7136.5|7144.5|7138.5|7144.5|7138.5|7142.5|7136.5|1
1646014100000|2022-02-28 02:08:20|7144|7138|7143|7137|7144|7138|7143|7137|0
1646014110000|2022-02-28 02:08:30|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|0
1646014120000|2022-02-28 02:08:40|7144|7138|7144|7138|7144|7138|7144|7138|0
1646014130000|2022-02-28 02:08:50|7143|7137|7145|7139|7145|7139|7143|7137|4
1646014140000|2022-02-28 02:09:00|7144.5|7138.5|7143.5|7137.5|7144.5|7138.5|7143.5|7137.5|1
1646014150000|2022-02-28 02:09:10|7143|7137|7143|7137|7143|7137|7143|7137|1
1646014160000|2022-02-28 02:09:20|7143.5|7137.5|7146|7140|7146|7140|7143.5|7137.5|4
1646014170000|2022-02-28 02:09:30|7148|7142|7148.5|7142.5|7150.5|7144.5|7148|7142|4
1646014180000|2022-02-28 02:09:40|7147.6|7141.6|7147.5|7141.5|7147.6|7141.6|7147.5|7141.5|0
1646014190000|2022-02-28 02:09:50|||||||||5
1646014200000|2022-02-28 02:10:00|7148.5|7142.5|7149.5|7143.5|7149.5|7143.5|7148.5|7142.5|0
1646014210000|2022-02-28 02:10:10|7148|7142|7147.5|7141.5|7148|7142|7147.5|7141.5|1
1646014220000|2022-02-28 02:10:20|7147.1|7141.1|7147|7141|7147.1|7141.1|7147|7141|0
1646014230000|2022-02-28 02:10:30|7146.1|7140.1|7148|7142|7148|7142|7146.1|7140.1|6
1646014240000|2022-02-28 02:10:40|7147.5|7141.5|7146.5|7140.5|7147.5|7141.5|7146.5|7140.5|1
1646014250000|2022-02-28 02:10:50|7147|7141|7145.6|7139.6|7147|7141|7145.6|7139.6|2
1646014260000|2022-02-28 02:11:00|7146|7140|7145.6|7139.6|7146|7140|7145.6|7139.6|6
1646014270000|2022-02-28 02:11:10|7148.5|7142.5|7149.5|7143.5|7149.5|7143.5|7148.5|7142.5|5
1646014280000|2022-02-28 02:11:20|7149.1|7143.1|7147.5|7141.5|7149.1|7143.1|7147.5|7141.5|0
1646014290000|2022-02-28 02:11:30|7147|7141|7147.5|7141.5|7147.5|7141.5|7147|7141|0
1646014330000|2022-02-28 02:12:10|7146.1|7140.1|7143|7137|7146.1|7140.1|7143|7137|4
1646014340000|2022-02-28 02:12:20|7142|7136|7141.5|7135.5|7142|7136|7140.5|7134.5|3
1646014350000|2022-02-28 02:12:30|7142|7136|7142|7136|7142|7136|7142|7136|0
1646014370000|2022-02-28 02:12:50|7144.5|7138.5|7146|7140|7146|7140|7144.5|7138.5|4
1646014390000|2022-02-28 02:13:10|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|0
1646014400000|2022-02-28 02:13:20|7145.1|7139.1|7145|7139|7145.5|7139.5|7145|7139|1
1646014410000|2022-02-28 02:13:30|7146|7140|7147.5|7141.5|7148|7142|7145.5|7139.5|0
1646014420000|2022-02-28 02:13:40|7148|7142|7148|7142|7148|7142|7147.5|7141.5|0
1646014430000|2022-02-28 02:13:50|7147.1|7141.1|7147.5|7141.5|7147.5|7141.5|7147|7141|4
1646014440000|2022-02-28 02:14:00|7148|7142|7149.5|7143.5|7149.5|7143.5|7148|7142|5
1646014460000|2022-02-28 02:14:20|7150|7144|7159.5|7153.5|7160.5|7154.5|7150|7144|26
1646014470000|2022-02-28 02:14:30|7159.1|7153.1|7158|7152|7159.1|7153.1|7158|7152|1
1646014490000|2022-02-28 02:14:50|7158.1|7152.1|7158.5|7152.5|7158.5|7152.5|7158.1|7152.1|1
1646014500000|2022-02-28 02:15:00|7158.1|7152.1|7158|7152|7158.1|7152.1|7158|7152|0
1646014510000|2022-02-28 02:15:10|7159|7153|7159.5|7153.5|7159.5|7153.5|7158.5|7152.5|5
1646014520000|2022-02-28 02:15:20|7159|7153|7160|7154|7160|7154|7158|7152|4
1646014530000|2022-02-28 02:15:30|7159.5|7153.5|7159|7153|7159.5|7153.5|7159|7153|1
1646014540000|2022-02-28 02:15:40|7158.5|7152.5|7156.5|7150.5|7158.5|7152.5|7156.5|7150.5|3
1646014550000|2022-02-28 02:15:50|7156.6|7150.6|7157.2|7151.2|7157.2|7151.2|7156.6|7150.6|11
1646014560000|2022-02-28 02:16:00|7157.1|7151.1|7156.6|7150.6|7157.1|7151.1|7156.6|7150.6|1
1646014570000|2022-02-28 02:16:10|7155.6|7149.6|7152.6|7146.6|7156.6|7150.6|7152.6|7146.6|11
1646014590000|2022-02-28 02:16:30|7151.6|7145.6|7151.6|7145.6|7151.6|7145.6|7151.6|7145.6|1
1646014600000|2022-02-28 02:16:40|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|1
1646014620000|2022-02-28 02:17:00|7151.1|7145.1|7152|7146|7152|7146|7151.1|7145.1|0
1646014630000|2022-02-28 02:17:10|7152.1|7146.1|7150.6|7144.6|7152.1|7146.1|7150.6|7144.6|2
1646014650000|2022-02-28 02:17:30|7150.1|7144.1|7150.1|7144.1|7150.6|7144.6|7150.1|7144.1|3
1646014660000|2022-02-28 02:17:40|7146.1|7140.1|7146.2|7140.2|7147.1|7141.1|7146.1|7140.1|5
1646014670000|2022-02-28 02:17:50|7145.7|7139.7|7146.1|7140.1|7146.1|7140.1|7145.7|7139.7|1
1646014680000|2022-02-28 02:18:00|7145.7|7139.7|7147.6|7141.6|7148.1|7142.1|7145.7|7139.7|3
1646014690000|2022-02-28 02:18:10|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|0
1646014700000|2022-02-28 02:18:20|7147.6|7141.6|7147.6|7141.6|7147.6|7141.6|7147.6|7141.6|0
1646014710000|2022-02-28 02:18:30|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|0
1646014720000|2022-02-28 02:18:40|7147.6|7141.6|7145.1|7139.1|7149.1|7143.1|7145.1|7139.1|2
1646014730000|2022-02-28 02:18:50|7144.2|7138.2|7142.7|7136.7|7144.2|7138.2|7142.7|7136.7|5
1646014740000|2022-02-28 02:19:00|7143.1|7137.1|7142.1|7136.1|7143.1|7137.1|7141.6|7135.6|3
1646014790000|2022-02-28 02:19:50|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|0
1646014810000|2022-02-28 02:20:10|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|3
1646014830000|2022-02-28 02:20:30|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|7139.7|7133.7|3
1646014840000|2022-02-28 02:20:40|7140.2|7134.2|7141.1|7135.1|7141.1|7135.1|7140.2|7134.2|2
1646014860000|2022-02-28 02:21:00|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|5
1646014870000|2022-02-28 02:21:10|7143.1|7137.1|7142.1|7136.1|7143.1|7137.1|7142.1|7136.1|1
1646014890000|2022-02-28 02:21:30|7142.6|7136.6|7143|7137|7143|7137|7142.6|7136.6|0
1646014920000|2022-02-28 02:22:00|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|0
1646014930000|2022-02-28 02:22:10|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|0
1646014970000|2022-02-28 02:22:50|7142.1|7136.1|7141.1|7135.1|7142.1|7136.1|7141.1|7135.1|3
1646014980000|2022-02-28 02:23:00|7142.1|7136.1|7142.6|7136.6|7142.6|7136.6|7142.1|7136.1|5
1646014990000|2022-02-28 02:23:10|7143.1|7137.1|7144.1|7138.1|7144.1|7138.1|7143.1|7137.1|1
1646015000000|2022-02-28 02:23:20|7143.6|7137.6|7143.1|7137.1|7143.6|7137.6|7143.1|7137.1|0
1646015010000|2022-02-28 02:23:30|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|0
1646015020000|2022-02-28 02:23:40|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|2
1646015040000|2022-02-28 02:24:00|7145.1|7139.1|7144.1|7138.1|7145.1|7139.1|7144.1|7138.1|0
1646015050000|2022-02-28 02:24:10|7143.6|7137.6|7141.2|7135.2|7143.6|7137.6|7141.2|7135.2|1
1646015060000|2022-02-28 02:24:20|7140.6|7134.6|7139.1|7133.1|7140.6|7134.6|7139.1|7133.1|0
1646015070000|2022-02-28 02:24:30|||||||||1
1646015100000|2022-02-28 02:25:00|7138.6|7132.6|7135.1|7129.1|7138.6|7132.6|7134.5|7128.5|6
1646015110000|2022-02-28 02:25:10|7135|7129|7135|7129|7135|7129|7135|7129|0
1646015120000|2022-02-28 02:25:20|7134.5|7128.5|7136|7130|7136|7130|7134.5|7128.5|4
1646015180000|2022-02-28 02:26:20|7135.1|7129.1|7135|7129|7135.1|7129.1|7135|7129|2
1646015190000|2022-02-28 02:26:30|7137|7131|7137|7131|7137|7131|7137|7131|3
1646015250000|2022-02-28 02:27:30|7137.5|7131.5|7138.5|7132.5|7138.5|7132.5|7137.5|7131.5|1
1646015260000|2022-02-28 02:27:40|7138|7132|7141.5|7135.5|7141.5|7135.5|7137.5|7131.5|13
1646015280000|2022-02-28 02:28:00|7147|7141|7146|7140|7147|7141|7146|7140|8
1646015290000|2022-02-28 02:28:10|7147|7141|7147|7141|7147|7141|7147|7141|1
1646015300000|2022-02-28 02:28:20|7145.5|7139.5|7146|7140|7146|7140|7145.5|7139.5|2
1646015310000|2022-02-28 02:28:30|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|1
1646015330000|2022-02-28 02:28:50|7145|7139|7146.5|7140.5|7146.5|7140.5|7145|7139|2
1646015340000|2022-02-28 02:29:00|||||||||1
1646015350000|2022-02-28 02:29:10|7146.1|7140.1|7144.5|7138.5|7146.1|7140.1|7144.5|7138.5|1
1646015360000|2022-02-28 02:29:20|7145|7139|7144.6|7138.6|7145|7139|7144|7138|0
1646015370000|2022-02-28 02:29:30|7144.5|7138.5|7147.5|7141.5|7147.5|7141.5|7144.5|7138.5|2
1646015380000|2022-02-28 02:29:40|7147|7141|7147|7141|7147|7141|7147|7141|0
1646015390000|2022-02-28 02:29:50|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|1
1646015400000|2022-02-28 02:30:00|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|4
1646015410000|2022-02-28 02:30:10|7147|7141|7148.1|7142.1|7148.1|7142.1|7147|7141|1
1646015420000|2022-02-28 02:30:20|7149.1|7143.1|7149.1|7143.1|7149.1|7143.1|7149.1|7143.1|3
1646015430000|2022-02-28 02:30:30|7150.6|7144.6|7152.6|7146.6|7152.6|7146.6|7150.6|7144.6|11
1646015440000|2022-02-28 02:30:40|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|1
1646015450000|2022-02-28 02:30:50|7152.6|7146.6|7153.6|7147.6|7153.6|7147.6|7152.6|7146.6|5
1646015460000|2022-02-28 02:31:00|7153.1|7147.1|7152.6|7146.6|7153.1|7147.1|7152.6|7146.6|1
1646015470000|2022-02-28 02:31:10|7153.1|7147.1|7153|7147|7154|7148|7152.5|7146.5|2
1646015480000|2022-02-28 02:31:20|7154|7148|7153.5|7147.5|7154|7148|7153.1|7147.1|1
1646015490000|2022-02-28 02:31:30|||||||||2
1646015510000|2022-02-28 02:31:50|7154|7148|7153.5|7147.5|7154|7148|7153.5|7147.5|0
1646015520000|2022-02-28 02:32:00|7151.5|7145.5|7153.5|7147.5|7153.5|7147.5|7151.5|7145.5|7
1646015530000|2022-02-28 02:32:10|7153|7147|7154|7148|7154|7148|7153|7147|0
1646015540000|2022-02-28 02:32:20|7154.5|7148.5|7153|7147|7154.5|7148.5|7153|7147|1
1646015550000|2022-02-28 02:32:30|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|0
1646015560000|2022-02-28 02:32:40|7153.1|7147.1|7152.5|7146.5|7153.1|7147.1|7152.5|7146.5|0
1646015580000|2022-02-28 02:33:00|7152.1|7146.1|7150.5|7144.5|7152.1|7146.1|7150.5|7144.5|0
1646015590000|2022-02-28 02:33:10|7150|7144|7150|7144|7150|7144|7150|7144|0
1646015640000|2022-02-28 02:34:00|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|0
1646015650000|2022-02-28 02:34:10|7150|7144|7149|7143|7150.1|7144.1|7148.6|7142.6|3
1646015690000|2022-02-28 02:34:50|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|0
1646015700000|2022-02-28 02:35:00|7149|7143|7149.5|7143.5|7149.5|7143.5|7149|7143|0
1646015710000|2022-02-28 02:35:10|7149|7143|7149|7143|7149|7143|7149|7143|0
1646015720000|2022-02-28 02:35:20|7149.1|7143.1|7148.6|7142.6|7149.1|7143.1|7148.6|7142.6|0
1646015730000|2022-02-28 02:35:30|7149|7143|7142.2|7136.2|7149|7143|7142.2|7136.2|18
1646015740000|2022-02-28 02:35:40|7152.5|7146.5|7153|7147|7153.6|7147.6|7152.5|7146.5|39
1646015750000|2022-02-28 02:35:50|7153.2|7147.2|7154.5|7148.5|7154.5|7148.5|7153.2|7147.2|4
1646015760000|2022-02-28 02:36:00|7154|7148|7150.5|7144.5|7154|7148|7150.5|7144.5|0
1646015770000|2022-02-28 02:36:10|7150|7144|7147|7141|7150|7144|7147|7141|1
1646015780000|2022-02-28 02:36:20|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|0
1646015790000|2022-02-28 02:36:30|7146|7140|7146|7140|7146|7140|7146|7140|0
1646015800000|2022-02-28 02:36:40|7145|7139|7144.5|7138.5|7145|7139|7144|7138|1
1646015810000|2022-02-28 02:36:50|7146|7140|7145|7139|7146|7140|7145|7139|2
1646015820000|2022-02-28 02:37:00|7144.5|7138.5|7146|7140|7146.5|7140.5|7144.5|7138.5|3
1646015830000|2022-02-28 02:37:10|7147|7141|7148|7142|7148|7142|7147|7141|2
1646015840000|2022-02-28 02:37:20|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|0
1646015850000|2022-02-28 02:37:30|7147|7141|7147|7141|7147|7141|7147|7141|0
1646015860000|2022-02-28 02:37:40|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|3
1646015880000|2022-02-28 02:38:00|7149|7143|7149|7143|7149|7143|7149|7143|0
1646015890000|2022-02-28 02:38:10|7149.5|7143.5|7147.5|7141.5|7149.5|7143.5|7147|7141|3
1646015900000|2022-02-28 02:38:20|7147.1|7141.1|7150|7144|7150|7144|7146|7140|2
1646015910000|2022-02-28 02:38:30|7149.1|7143.1|7150.5|7144.5|7151|7145|7149|7143|4
1646015940000|2022-02-28 02:39:00|7150|7144|7149.9|7143.9|7150|7144|7149.9|7143.9|0
1646015950000|2022-02-28 02:39:10|7150|7144|7150|7144|7150|7144|7150|7144|0
1646015960000|2022-02-28 02:39:20|7148.9|7142.9|7147.5|7141.5|7148.9|7142.9|7147|7141|0
1646015970000|2022-02-28 02:39:30|7147.4|7141.4|7148|7142|7148|7142|7147.4|7141.4|2
1646015980000|2022-02-28 02:39:40|7147.5|7141.5|7149.5|7143.5|7149.5|7143.5|7147.5|7141.5|12
1646015990000|2022-02-28 02:39:50|7149|7143|7149|7143|7149|7143|7149|7143|1
1646016010000|2022-02-28 02:40:10|7148.9|7142.9|7148|7142|7148.9|7142.9|7148|7142|1
1646016020000|2022-02-28 02:40:20|7148.4|7142.4|7148.5|7142.5|7148.5|7142.5|7148.4|7142.4|0
1646016030000|2022-02-28 02:40:30|7148|7142|7148.5|7142.5|7148.5|7142.5|7148|7142|0
1646016040000|2022-02-28 02:40:40|7148.4|7142.4|7150.9|7144.9|7150.9|7144.9|7148|7142|4
1646016050000|2022-02-28 02:40:50|7151|7145|7151|7145|7151|7145|7151|7145|0
1646016060000|2022-02-28 02:41:00|7151.4|7145.4|7155.5|7145.5|7155.5|7146.5|7151.4|7145|1
1646016080000|2022-02-28 02:41:20|7155|7145|7152.5|7146.5|7155|7147.5|7152.5|7145|3
1646016090000|2022-02-28 02:41:30|7152|7146|7151.5|7145.5|7152.5|7146.5|7151.5|7145.5|0
1646016100000|2022-02-28 02:41:40|7151|7145|7150.9|7144.9|7151|7145|7150.9|7144.9|3
1646016110000|2022-02-28 02:41:50|7150.4|7144.4|7150|7144|7151.5|7145.5|7150|7144|0
1646016120000|2022-02-28 02:42:00|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|0
1646016130000|2022-02-28 02:42:10|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|1
1646016140000|2022-02-28 02:42:20|7148|7142|7147|7141|7148|7142|7147|7141|25
1646016150000|2022-02-28 02:42:30|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|19
1646016160000|2022-02-28 02:42:40|7147|7141|7143|7137|7147|7141|7143|7137|12
1646016170000|2022-02-28 02:42:50|7142.5|7136.5|7142|7136|7142.5|7136.5|7141.5|7135.5|0
1646016180000|2022-02-28 02:43:00|7143.5|7137.5|7142|7136|7143.5|7137.5|7142|7136|4
1646016190000|2022-02-28 02:43:10|7141.5|7135.5|7141|7135|7141.5|7135.5|7141|7135|0
1646016210000|2022-02-28 02:43:30|7140.5|7134.5|7140.5|7134.5|7140.5|7134.5|7140.5|7134.5|0
1646016230000|2022-02-28 02:43:50|7140|7134|7139.5|7133.5|7140|7134|7139.5|7133.5|1
1646016240000|2022-02-28 02:44:00|7140|7134|7139|7133|7140|7134|7139|7133|1
1646016250000|2022-02-28 02:44:10|7138.5|7132.5|7138.5|7132.5|7138.5|7132.5|7138.5|7132.5|2
1646016260000|2022-02-28 02:44:20|7137.5|7131.5|7137|7131|7137.5|7131.5|7137|7131|3
1646016270000|2022-02-28 02:44:30|7137.5|7131.5|7137.5|7131.5|7137.5|7131.5|7137.5|7131.5|2
1646016280000|2022-02-28 02:44:40|7138|7132|7139|7133|7139|7133|7137.5|7131.5|6
1646016290000|2022-02-28 02:44:50|7139.4|7133.4|7139.5|7133.5|7139.5|7133.5|7139.4|7133.4|0
1646016300000|2022-02-28 02:45:00|7140|7134|7139.5|7133.5|7140|7134|7139|7133|1
1646016310000|2022-02-28 02:45:10|7139|7133|7138.5|7132.5|7139.5|7133.5|7138.5|7132.5|1
1646016320000|2022-02-28 02:45:20|7138|7132|7138.5|7132.5|7138.5|7132.5|7138|7132|1
1646016330000|2022-02-28 02:45:30|7139|7133|7138.5|7132.5|7139|7133|7138.5|7132.5|2
1646016340000|2022-02-28 02:45:40|7139|7133|7135|7129|7139|7133|7135|7129|3
1646016360000|2022-02-28 02:46:00|7134.5|7128.5|7135|7129|7135|7129|7134.5|7128.5|0
1646016380000|2022-02-28 02:46:20|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|0
1646016390000|2022-02-28 02:46:30|7135|7129|7134.5|7128.5|7135|7129|7134.5|7128.5|2
1646016400000|2022-02-28 02:46:40|7134|7128|7134.5|7128.5|7134.5|7128.5|7134|7128|0
1646016410000|2022-02-28 02:46:50|7134|7128|7134|7128|7135.5|7129.5|7134|7128|12
1646016420000|2022-02-28 02:47:00|7134.5|7128.5|7137|7131|7137|7131|7134.5|7128.5|3
1646016430000|2022-02-28 02:47:10|7136|7130|7136|7130|7136|7130|7136|7130|5
1646016440000|2022-02-28 02:47:20|||||||||4
1646016450000|2022-02-28 02:47:30|7135|7129|7136|7130|7136.5|7130.5|7135|7129|5
1646016460000|2022-02-28 02:47:40|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|2
1646016470000|2022-02-28 02:47:50|7137.5|7131.5|7138|7132|7138|7132|7137.5|7131.5|3
1646016480000|2022-02-28 02:48:00|7137.5|7131.5|7137.5|7131.5|7137.5|7131.5|7137.5|7131.5|0
1646016490000|2022-02-28 02:48:10|7138|7132|7139.5|7133.5|7139.5|7133.5|7138|7132|4
1646016500000|2022-02-28 02:48:20|||||||||11
1646016510000|2022-02-28 02:48:30|7140|7134|7133.5|7127.5|7140.5|7134.5|7133|7127|40
1646016520000|2022-02-28 02:48:40|7133|7127|7130.5|7124.5|7133|7127|7129|7123|12
1646016540000|2022-02-28 02:49:00|7129|7123|7128|7122|7129.5|7123.5|7127|7121|27
1646016550000|2022-02-28 02:49:10|7128.5|7122.5|7129.5|7123.5|7129.5|7123.5|7128.5|7122.5|0
1646016560000|2022-02-28 02:49:20|7128.1|7122.1|7128|7122|7128.1|7122.1|7128|7122|1
1646016570000|2022-02-28 02:49:30|7128.1|7122.1|7129|7123|7129.5|7123.5|7128.1|7122.1|2
1646016580000|2022-02-28 02:49:40|7128.5|7122.5|7128.5|7122.5|7128.5|7122.5|7128.5|7122.5|1
1646016590000|2022-02-28 02:49:50|7128.9|7122.9|7130|7124|7130|7124|7128.9|7122.9|0
1646016600000|2022-02-28 02:50:00|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|0
1646016610000|2022-02-28 02:50:10|7130.9|7124.9|7131.5|7125.5|7131.5|7125.5|7130.9|7124.9|1
1646016620000|2022-02-28 02:50:20|7132|7126|7132|7126|7132|7126|7132|7126|1
1646016630000|2022-02-28 02:50:30|7131.5|7125.5|7131|7125|7131.5|7125.5|7131|7125|0
1646016660000|2022-02-28 02:51:00|7131.5|7125.5|7132.5|7126.5|7132.5|7126.5|7131.5|7125.5|0
1646016670000|2022-02-28 02:51:10|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|0
1646016680000|2022-02-28 02:51:20|7133.4|7127.4|7132.5|7126.5|7133.4|7127.4|7132.5|7126.5|3
1646016690000|2022-02-28 02:51:30|7132|7126|7131.5|7125.5|7132.5|7126.5|7131.5|7125.5|0
1646016700000|2022-02-28 02:51:40|7132|7126|7132|7126|7132|7126|7132|7126|0
1646016720000|2022-02-28 02:52:00|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|3
1646016730000|2022-02-28 02:52:10|7134|7128|7136.4|7130.4|7136.4|7130.4|7134|7128|0
1646016750000|2022-02-28 02:52:30|7135.5|7129.5|7137|7131|7137.5|7131.5|7135.4|7129.4|2
1646016760000|2022-02-28 02:52:40|7136.5|7130.5|7133.5|7127.5|7136.5|7130.5|7133.5|7127.5|0
1646016780000|2022-02-28 02:53:00|7133.9|7127.9|7136.5|7130.5|7136.5|7130.5|7133.9|7127.9|0
1646016790000|2022-02-28 02:53:10|7135.5|7129.5|7136.5|7130.5|7136.5|7130.5|7135.5|7129.5|0
1646016810000|2022-02-28 02:53:30|7136|7130|7136.4|7130.4|7136.4|7130.4|7136|7130|0
1646016820000|2022-02-28 02:53:40|7136.5|7130.5|7136.5|7130.5|7136.5|7130.5|7136.5|7130.5|0
1646016830000|2022-02-28 02:53:50|7136|7130|7135.5|7129.5|7136|7130|7135.5|7129.5|0
1646016860000|2022-02-28 02:54:20|7135|7129|7135|7129|7135|7129|7135|7129|0
1646016870000|2022-02-28 02:54:30|7134|7128|7133.5|7127.5|7134|7128|7133.5|7127.5|1
1646016880000|2022-02-28 02:54:40|7133|7127|7133|7127|7133|7127|7133|7127|0
1646016890000|2022-02-28 02:54:50|7133.4|7127.4|7133.5|7127.5|7133.5|7127.5|7133.4|7127.4|0
1646016930000|2022-02-28 02:55:30|7133|7127|7133.5|7127.5|7133.5|7127.5|7133|7127|0
1646016940000|2022-02-28 02:55:40|7134|7128|7131.5|7125.5|7134|7128|7131.5|7125.5|5
1646016950000|2022-02-28 02:55:50|7137.5|7131.5|7137.5|7131.5|7137.5|7131.5|7137|7131|8
1646016960000|2022-02-28 02:56:00|7137|7131|7137.5|7131.5|7137.5|7131.5|7137|7131|6
1646017000000|2022-02-28 02:56:40|7141.4|7135.4|7145|7139|7145|7139|7141.4|7135.4|7
1646017020000|2022-02-28 02:57:00|7143|7137|7143.5|7137.5|7143.5|7137.5|7143|7137|2
1646017040000|2022-02-28 02:57:20|7143|7137|7141|7135|7143|7137|7141|7135|1
1646017070000|2022-02-28 02:57:50|7144.5|7134.5|7144.5|7134.5|7144.5|7134.5|7144.5|7134.5|1
1646017080000|2022-02-28 02:58:00|7143.5|7137.5|7144|7138|7144|7138|7143.5|7137.5|0
1646017090000|2022-02-28 02:58:10|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|7142.5|7136.5|1
1646017100000|2022-02-28 02:58:20|7144|7138|7144|7138|7144|7138|7144|7138|0
1646017110000|2022-02-28 02:58:30|7143.5|7137.5|7144|7138|7144|7138|7143.5|7137.5|0
1646017120000|2022-02-28 02:58:40|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|0
1646017130000|2022-02-28 02:58:50|7145|7139|7145|7139|7145|7139|7145|7139|0
1646017190000|2022-02-28 02:59:50|7143|7137|7142.5|7136.5|7143|7137|7142.5|7136.5|3
1646017200000|2022-02-28 03:00:00|7142|7136|7143.5|7137.5|7143.5|7137.5|7142|7136|1
1646017210000|2022-02-28 03:00:10|7144.4|7138.4|7144.5|7138.5|7144.5|7138.5|7144.4|7138.4|0
1646017230000|2022-02-28 03:00:30|7144|7138|7144|7138|7144|7138|7144|7138|0
1646017240000|2022-02-28 03:00:40|7144.5|7138.5|7144|7138|7144.5|7138.5|7144|7138|0
1646017250000|2022-02-28 03:00:50|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|1
1646017260000|2022-02-28 03:01:00|7142|7136|7142|7136|7142|7136|7142|7136|0
1646017270000|2022-02-28 03:01:10|7141.5|7135.5|7140|7134|7142|7136|7137.9|7131.9|10
1646017280000|2022-02-28 03:01:20|7139.5|7133.5|7139.5|7133.5|7140|7134|7139|7133|2
1646017290000|2022-02-28 03:01:30|||||||||92
1646017300000|2022-02-28 03:01:40|||||||||2
1646017310000|2022-02-28 03:01:50|7139|7133|7139|7133|7139|7133|7139|7133|0
1646017320000|2022-02-28 03:02:00|7139.5|7133.5|7144|7134|7144|7135.5|7139.5|7133.5|2
1646017340000|2022-02-28 03:02:20|7141|7135|7141|7135|7141.5|7135.5|7141|7135|0
1646017350000|2022-02-28 03:02:30|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|0
1646017380000|2022-02-28 03:03:00|7142|7136|7143|7137|7143|7137|7142|7136|0
1646017390000|2022-02-28 03:03:10|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|7142|7136|3
1646017400000|2022-02-28 03:03:20|7142.4|7136.4|7142|7136|7142.4|7136.4|7142|7136|0
1646017410000|2022-02-28 03:03:30|7140.6|7134.6|7142.5|7136.5|7142.5|7136.5|7140.6|7134.6|2
1646017420000|2022-02-28 03:03:40|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|4
1646017430000|2022-02-28 03:03:50|7145.9|7135.9|7149|7143|7149.5|7143.5|7145|7135.9|24
1646017440000|2022-02-28 03:04:00|7147.5|7141.5|7148.5|7142.5|7149|7143|7147.5|7141.5|2
1646017460000|2022-02-28 03:04:20|7149|7143|7150.5|7144.5|7150.5|7144.5|7149|7143|2
1646017470000|2022-02-28 03:04:30|7150.4|7144.4|7150|7144|7150.5|7144.5|7150|7144|5
1646017480000|2022-02-28 03:04:40|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|0
1646017490000|2022-02-28 03:04:50|7152|7146|7152|7146|7152|7146|7152|7146|1
1646017500000|2022-02-28 03:05:00|7151|7145|7151.5|7145.5|7151.5|7145.5|7150.5|7144.5|0
1646017510000|2022-02-28 03:05:10|||||||||3
1646017520000|2022-02-28 03:05:20|7152|7146|7152|7146|7152|7146|7152|7146|1
1646017530000|2022-02-28 03:05:30|7151.5|7145.5|7151|7145|7151.5|7145.5|7151|7145|1
1646017540000|2022-02-28 03:05:40|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|0
1646017550000|2022-02-28 03:05:50|7151.5|7145.5|7150.5|7144.5|7151.5|7145.5|7150.5|7144.5|2
1646017570000|2022-02-28 03:06:10|7151|7145|7151|7145|7151|7145|7151|7145|0
1646017580000|2022-02-28 03:06:20|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|2
1646017590000|2022-02-28 03:06:30|7149.5|7143.5|7151|7145|7151|7145|7149.5|7143.5|2
1646017600000|2022-02-28 03:06:40|7151.4|7145.4|7153|7147|7154|7148|7151.4|7145.4|8
1646017610000|2022-02-28 03:06:50|7152.5|7146.5|7154.5|7148.5|7154.5|7148.5|7152.5|7146.5|4
1646017620000|2022-02-28 03:07:00|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|1
1646017630000|2022-02-28 03:07:10|7152|7146|7152|7146|7152|7146|7151.5|7145.5|0
1646017640000|2022-02-28 03:07:20|7151.5|7145.5|7152|7146|7152|7146|7151.5|7145.5|0
1646017650000|2022-02-28 03:07:30|7151|7145|7149|7143|7151|7145|7149|7143|5
1646017660000|2022-02-28 03:07:40|7148.1|7142.1|7149.5|7143.5|7149.5|7143.5|7148.1|7142.1|1
1646017670000|2022-02-28 03:07:50|7150|7144|7150.5|7144.5|7150.5|7144.5|7150|7144|0
1646017680000|2022-02-28 03:08:00|7150|7144|7149|7143|7150|7144|7149|7143|0
1646017690000|2022-02-28 03:08:10|7148|7142|7148.5|7142.5|7149|7143|7148|7142|3
1646017720000|2022-02-28 03:08:40|7149|7143|7149|7143|7149|7143|7149|7143|0
1646017740000|2022-02-28 03:09:00|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|0
1646017750000|2022-02-28 03:09:10|7148|7142|7147.5|7141.5|7148|7142|7147.5|7141.5|1
1646017770000|2022-02-28 03:09:30|7148|7142|7151.5|7145.5|7152.5|7146.5|7148|7142|5
1646017790000|2022-02-28 03:09:50|7155|7145|7155|7145|7155|7145|7155|7145|5
1646017800000|2022-02-28 03:10:00|7152.5|7146.5|7152|7146|7152.5|7146.5|7152|7146|0
1646017810000|2022-02-28 03:10:10|7152.5|7146.5|7154.5|7148.5|7154.5|7148.5|7152.5|7146.5|0
1646017820000|2022-02-28 03:10:20|7155.4|7149.4|7157.5|7151.5|7157.5|7151.5|7155.4|7149.4|0
1646017830000|2022-02-28 03:10:30|7157.9|7151.9|7157.4|7151.4|7157.9|7151.9|7157.4|7151.4|0
1646017850000|2022-02-28 03:10:50|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|0
1646017860000|2022-02-28 03:11:00|7157.9|7151.9|7151.9|7145.9|7157.9|7151.9|7151.9|7145.9|0
1646017870000|2022-02-28 03:11:10|7152|7146|7156|7150|7156.4|7150.4|7152|7146|1
1646017880000|2022-02-28 03:11:20|7155.9|7149.9|7156.4|7150.4|7156.4|7150.4|7155|7149|0
1646017890000|2022-02-28 03:11:30|7154.5|7148.5|7156|7150|7156|7150|7154.5|7148.5|1
1646017900000|2022-02-28 03:11:40|7156.4|7150.4|7154.9|7148.9|7156.4|7150.4|7154.9|7148.9|0
1646017910000|2022-02-28 03:11:50|7154.5|7148.5|7153|7147|7154.5|7148.5|7153|7147|0
1646017920000|2022-02-28 03:12:00|7152.5|7146.5|7150.5|7144.5|7153|7147|7150.5|7142|1
1646017930000|2022-02-28 03:12:10|7151.9|7141.9|7149|7143|7151.9|7143|7148|7141.9|0
1646017940000|2022-02-28 03:12:20|7148.4|7142.4|7148.5|7142.5|7148.5|7142.5|7148|7142|5
1646017950000|2022-02-28 03:12:30|7148.4|7142.4|7148|7142|7148.5|7142.5|7148|7142|0
1646017960000|2022-02-28 03:12:40|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|3
1646017970000|2022-02-28 03:12:50|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|1
1646017980000|2022-02-28 03:13:00|7146.4|7140.4|7146.9|7140.9|7146.9|7140.9|7146.4|7140.4|13
1646018000000|2022-02-28 03:13:20|7144.9|7138.9|7143.4|7137.4|7144.9|7138.9|7143.4|7137.4|4
1646018010000|2022-02-28 03:13:30|7143|7137|7143.4|7137.4|7143.4|7137.4|7143|7137|0
1646018020000|2022-02-28 03:13:40|7139.5|7133.5|7139.5|7133.5|7140|7134|7139.5|7133.5|10
1646018030000|2022-02-28 03:13:50|7139.4|7133.4|7142|7136|7142|7136|7139.4|7133.4|10
1646018040000|2022-02-28 03:14:00|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|7141|7135|9
1646018050000|2022-02-28 03:14:10|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|9
1646018060000|2022-02-28 03:14:20|7147|7141|7147|7141|7147|7141|7147|7141|0
1646018070000|2022-02-28 03:14:30|7148|7142|7148.9|7142.9|7148.9|7142.9|7148|7142|6
1646018080000|2022-02-28 03:14:40|7149|7143|7149|7143|7149|7143|7149|7143|10
1646018090000|2022-02-28 03:14:50|7149.4|7143.4|7149.9|7143.9|7150.5|7144.5|7149.4|7143.4|1
1646018100000|2022-02-28 03:15:00|7150|7144|7151.9|7145.9|7151.9|7145.9|7150|7144|1
1646018110000|2022-02-28 03:15:10|7152|7146|7152|7146|7152.4|7146.4|7151.9|7145.9|0
1646018120000|2022-02-28 03:15:20|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|0
1646018130000|2022-02-28 03:15:30|7151.5|7145.5|7150.4|7144.4|7151.5|7145.5|7150.4|7144.4|2
1646018140000|2022-02-28 03:15:40|7150.9|7144.9|7150.9|7144.9|7151.4|7145.4|7150.4|7144.4|0
1646018160000|2022-02-28 03:16:00|7150.5|7144.5|7150|7144|7150.9|7144.9|7150|7144|1
1646018170000|2022-02-28 03:16:10|7151|7145|7150.9|7144.9|7151|7145|7150.9|7144.9|1
1646018180000|2022-02-28 03:16:20|7150|7144|7150|7144|7150|7144|7150|7144|0
1646018190000|2022-02-28 03:16:30|7149.5|7143.5|7150|7144|7150|7144|7149.5|7143.5|1
1646018200000|2022-02-28 03:16:40|7150.5|7144.5|7154.4|7148.4|7154.4|7148.4|7150.5|7144.5|2
1646018220000|2022-02-28 03:17:00|7154.9|7148.9|7155.4|7149.4|7155.5|7149.5|7154.9|7148.9|1
1646018240000|2022-02-28 03:17:20|7155|7149|7155.4|7149.4|7155.4|7149.4|7155|7149|0
1646018250000|2022-02-28 03:17:30|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|0
1646018260000|2022-02-28 03:17:40|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|0
1646018270000|2022-02-28 03:17:50|7154|7148|7155.4|7149.4|7155.4|7149.4|7154|7148|1
1646018350000|2022-02-28 03:19:10|7154.9|7148.9|7152.5|7146.5|7154.9|7148.9|7152.5|7146.5|1
1646018360000|2022-02-28 03:19:20|7152.4|7146.4|7151.4|7145.4|7152.4|7146.4|7151.4|7145.4|1
1646018370000|2022-02-28 03:19:30|7151.5|7145.5|7151.9|7145.9|7151.9|7145.9|7151.5|7145.5|0
1646018380000|2022-02-28 03:19:40|7152.4|7146.4|7151.9|7145.9|7153|7147|7150.5|7144.5|3
1646018400000|2022-02-28 03:20:00|7152|7146|7152.9|7146.9|7152.9|7146.9|7152|7146|0
1646018410000|2022-02-28 03:20:10|7153.9|7147.9|7154.4|7148.4|7154.4|7148.4|7153.9|7147.9|0
1646018420000|2022-02-28 03:20:20|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|0
1646018430000|2022-02-28 03:20:30|7153.5|7147.5|7153|7147|7153.9|7147.9|7153|7147|0
1646018440000|2022-02-28 03:20:40|7153.4|7147.4|7153.5|7147.5|7153.5|7147.5|7153.4|7147.4|0
1646018460000|2022-02-28 03:21:00|7153|7147|7153.4|7147.4|7153.5|7147.5|7153|7147|0
1646018470000|2022-02-28 03:21:10|7152.9|7146.9|7152.5|7146.5|7152.9|7146.9|7152.5|7146.5|1
1646018480000|2022-02-28 03:21:20|7152|7146|7151.5|7145.5|7152|7146|7151.5|7145.5|1
1646018490000|2022-02-28 03:21:30|7152|7146|7152|7146|7152|7146|7152|7146|0
1646018500000|2022-02-28 03:21:40|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|0
1646018520000|2022-02-28 03:22:00|7152|7146|7153.5|7147.5|7153.9|7147.9|7152|7146|2
1646018530000|2022-02-28 03:22:10|7153|7147|7153|7147|7153|7147|7153|7147|0
1646018550000|2022-02-28 03:22:30|7152.5|7146.5|7153.4|7147.4|7153.4|7147.4|7152.5|7146.5|0
1646018560000|2022-02-28 03:22:40|7153|7147|7153|7147|7153|7147|7153|7147|0
1646018570000|2022-02-28 03:22:50|7152.5|7146.5|7153.4|7147.4|7153.4|7147.4|7152.5|7146.5|0
1646018580000|2022-02-28 03:23:00|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|0
1646018590000|2022-02-28 03:23:10|7153.4|7147.4|7153.9|7147.9|7153.9|7147.9|7152.9|7146.9|1
1646018600000|2022-02-28 03:23:20|7154.5|7148.5|7154.9|7148.9|7154.9|7148.9|7154.5|7148.5|0
1646018610000|2022-02-28 03:23:30|||||||||1
1646018620000|2022-02-28 03:23:40|7155.4|7149.4|7154.9|7148.9|7155.4|7149.4|7154.9|7148.9|0
1646018630000|2022-02-28 03:23:50|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|0
1646018640000|2022-02-28 03:24:00|7154.9|7148.9|7154.4|7148.4|7154.9|7148.9|7154.4|7148.4|0
1646018680000|2022-02-28 03:24:40|7155.8|7149.8|7155.4|7149.4|7155.9|7149.9|7155.4|7149.4|1
1646018690000|2022-02-28 03:24:50|7154.9|7148.9|7153.4|7147.4|7154.9|7148.9|7153.4|7147.4|0
1646018700000|2022-02-28 03:25:00|7153.9|7147.9|7154.4|7148.4|7154.9|7148.9|7153.4|7147.4|0
1646018720000|2022-02-28 03:25:20|7153.9|7147.9|7153.9|7147.9|7154.9|7148.9|7153.9|7147.9|1
1646018730000|2022-02-28 03:25:30|7154.4|7148.4|7152.9|7146.9|7154.4|7148.4|7152.9|7146.9|0
1646018740000|2022-02-28 03:25:40|7153.4|7147.4|7154.4|7148.4|7155.4|7149.4|7153.4|7147.4|1
1646018750000|2022-02-28 03:25:50|7154.9|7148.9|7154.4|7148.4|7154.9|7148.9|7154.4|7148.4|0
1646018760000|2022-02-28 03:26:00|7154.9|7148.9|7154.5|7148.5|7155.4|7149.4|7154.5|7148.5|0
1646018770000|2022-02-28 03:26:10|7154.4|7148.4|7153|7147|7154.4|7148.4|7152.9|7146.9|1
1646018780000|2022-02-28 03:26:20|7152.9|7146.9|7151.9|7145.9|7152.9|7146.9|7151.9|7145.9|1
1646018790000|2022-02-28 03:26:30|7151.4|7145.4|7151.4|7145.4|7151.9|7145.9|7151.4|7145.4|0
1646018800000|2022-02-28 03:26:40|7151.9|7145.9|7151.4|7145.4|7151.9|7145.9|7151.4|7145.4|0
1646018840000|2022-02-28 03:27:20|7151.5|7145.5|7151.9|7145.9|7151.9|7145.9|7151.5|7145.5|4
1646018850000|2022-02-28 03:27:30|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|1
1646018860000|2022-02-28 03:27:40|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|1
1646018890000|2022-02-28 03:28:10|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|0
1646018900000|2022-02-28 03:28:20|7155.4|7149.4|7158.4|7152.4|7158.4|7152.4|7155.4|7149.4|1
1646018910000|2022-02-28 03:28:30|7162.4|7156.4|7165.4|7159.4|7165.4|7159.4|7162.4|7156.4|6
1646018920000|2022-02-28 03:28:40|7165.9|7159.9|7166.9|7160.9|7166.9|7160.9|7165.9|7159.9|3
1646018930000|2022-02-28 03:28:50|7166.4|7160.4|7166.9|7160.9|7166.9|7160.9|7166.4|7160.4|2
1646018940000|2022-02-28 03:29:00|7167.3|7161.3|7163.9|7157.9|7167.3|7161.3|7163|7157|8
1646018950000|2022-02-28 03:29:10|7165.4|7159.4|7161.9|7155.9|7165.4|7159.4|7161.9|7155.9|3
1646018960000|2022-02-28 03:29:20|7161.5|7155.5|7160.4|7154.4|7161.5|7155.5|7160.4|7154.4|1
1646018970000|2022-02-28 03:29:30|7160.9|7154.9|7160.4|7154.4|7160.9|7154.9|7160.4|7154.4|0
1646018980000|2022-02-28 03:29:40|7159|7153|7159.9|7153.9|7160.4|7154.4|7158.9|7152.9|2
1646018990000|2022-02-28 03:29:50|7160.4|7154.4|7158.9|7152.9|7160.4|7154.4|7158.9|7152.9|7
1646019000000|2022-02-28 03:30:00|7158.4|7152.4|7155.9|7149.9|7158.4|7152.4|7155.9|7149.9|1
1646019010000|2022-02-28 03:30:10|||||||||1
1646019050000|2022-02-28 03:30:50|7155|7149|7155|7149|7155|7149|7155|7149|4
1646019070000|2022-02-28 03:31:10|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|0
1646019080000|2022-02-28 03:31:20|7156.4|7150.4|7156.9|7150.9|7158.3|7152.3|7156.4|7150.4|1
1646019100000|2022-02-28 03:31:40|7157.4|7151.4|7158|7152|7158.5|7152.5|7157.4|7151.4|0
1646019110000|2022-02-28 03:31:50|7157.5|7151.5|7157.9|7151.9|7157.9|7151.9|7157.5|7151.5|1
1646019120000|2022-02-28 03:32:00|7158|7152|7158|7152|7158|7152|7158|7152|0
1646019130000|2022-02-28 03:32:10|7158.4|7152.4|7156.5|7150.5|7158.4|7152.4|7156.5|7150.5|0
1646019140000|2022-02-28 03:32:20|7157|7151|7157|7151|7157|7151|7157|7151|0
1646019150000|2022-02-28 03:32:30|7156.5|7150.5|7156.4|7150.4|7156.5|7150.5|7155.9|7149.9|0
1646019170000|2022-02-28 03:32:50|7156|7150|7156|7150|7156|7150|7156|7150|0
1646019180000|2022-02-28 03:33:00|7155.5|7149.5|7156.5|7150.5|7156.5|7150.5|7155.5|7149.5|1
1646019190000|2022-02-28 03:33:10|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|0
1646019200000|2022-02-28 03:33:20|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|0
1646019210000|2022-02-28 03:33:30|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|0
1646019230000|2022-02-28 03:33:50|7155.9|7149.9|7154|7148|7155.9|7149.9|7154|7148|1
1646019240000|2022-02-28 03:34:00|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.4|7147.4|0
1646019250000|2022-02-28 03:34:10|7153.5|7147.5|7150.9|7144.9|7153.5|7147.5|7150.9|7144.9|0
1646019260000|2022-02-28 03:34:20|7150|7144|7149.4|7143.4|7150|7144|7149.4|7143.4|0
1646019270000|2022-02-28 03:34:30|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|0
1646019290000|2022-02-28 03:34:50|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|0
1646019300000|2022-02-28 03:35:00|7150.9|7144.9|7153.4|7147.4|7153.4|7147.4|7150.9|7144.9|2
1646019310000|2022-02-28 03:35:10|7153.6|7147.6|7156.9|7150.9|7156.9|7150.9|7153.6|7147.6|2
1646019340000|2022-02-28 03:35:40|7157.4|7151.4|7154.4|7148.4|7157.4|7151.4|7154|7148|1
1646019360000|2022-02-28 03:36:00|7155.4|7149.4|7156.4|7150.4|7156.4|7150.4|7155.4|7149.4|1
1646019370000|2022-02-28 03:36:10|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|0
1646019380000|2022-02-28 03:36:20|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1646019390000|2022-02-28 03:36:30|7157.5|7151.5|7155.9|7149.9|7157.5|7151.5|7155.4|7149.4|0
1646019400000|2022-02-28 03:36:40|7156.4|7150.4|7156.5|7150.5|7156.5|7150.5|7156.4|7150.4|0
1646019410000|2022-02-28 03:36:50|7156|7150|7156|7150|7156|7150|7156|7150|0
1646019430000|2022-02-28 03:37:10|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|7155|7149|0
1646019440000|2022-02-28 03:37:20|7155|7149|7154|7148|7155|7149|7154|7148|1
1646019450000|2022-02-28 03:37:30|7153|7147|7152.5|7146.5|7153|7147|7152.5|7146.5|0
1646019470000|2022-02-28 03:37:50|7152|7146|7151.5|7145.5|7152|7146|7151.5|7145.5|0
1646019500000|2022-02-28 03:38:20|7151|7145|7151|7145|7151|7145|7151|7145|0
1646019510000|2022-02-28 03:38:30|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|2
1646019520000|2022-02-28 03:38:40|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1646019540000|2022-02-28 03:39:00|7154|7148|7154|7148|7154|7148|7154|7148|0
1646019550000|2022-02-28 03:39:10|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7152.6|7146.6|1
1646019610000|2022-02-28 03:40:10|7155.4|7149.4|7156.9|7150.9|7156.9|7150.9|7155.4|7149.4|0
1646019620000|2022-02-28 03:40:20|7156.5|7150.5|7156.5|7150.5|7156.9|7150.9|7156.5|7150.5|0
1646019660000|2022-02-28 03:41:00|7156|7150|7156|7150|7156|7150|7156|7150|0
1646019680000|2022-02-28 03:41:20|7155|7149|7155|7149|7155|7149|7155|7149|0
1646019700000|2022-02-28 03:41:40|7154.9|7148.9|7150|7144|7154.9|7148.9|7150|7144|1
1646019710000|2022-02-28 03:41:50|7151|7145|7151.5|7145.5|7151.5|7145.5|7151|7145|1
1646019720000|2022-02-28 03:42:00|7152|7146|7154|7148|7154|7148|7152|7146|0
1646019740000|2022-02-28 03:42:20|7150.5|7144.5|7150.4|7144.4|7151.9|7145.9|7150.4|7144.4|13
1646019750000|2022-02-28 03:42:30|7148|7142|7149.4|7143.4|7149.4|7143.4|7148|7142|1
1646019780000|2022-02-28 03:43:00|7148.9|7142.9|7150.4|7144.4|7150.4|7144.4|7148.9|7142.9|0
1646019810000|2022-02-28 03:43:30|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|0
1646019820000|2022-02-28 03:43:40|7150.4|7144.4|7149.9|7143.9|7150.4|7144.4|7149.9|7143.9|0
1646019830000|2022-02-28 03:43:50|7150.4|7144.4|7149.9|7143.9|7150.4|7144.4|7149.9|7143.9|0
1646019840000|2022-02-28 03:44:00|7150.4|7144.4|7151.9|7145.9|7151.9|7145.9|7150.4|7144.4|0
1646019850000|2022-02-28 03:44:10|7152.4|7146.4|7151.9|7145.9|7152.4|7146.4|7149.9|7143.9|1
1646019860000|2022-02-28 03:44:20|7152.3|7146.3|7152.4|7146.4|7152.4|7146.4|7152.3|7146.3|0
1646019870000|2022-02-28 03:44:30|||||||||1
1646019890000|2022-02-28 03:44:50|7151.9|7145.9|7150.9|7144.9|7151.9|7145.9|7150.9|7144.9|0
1646019900000|2022-02-28 03:45:00|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|0
1646019910000|2022-02-28 03:45:10|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|0
1646019960000|2022-02-28 03:46:00|7150.4|7144.4|7150.9|7144.9|7150.9|7144.9|7150.4|7144.4|0
1646019990000|2022-02-28 03:46:30|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|0
1646020000000|2022-02-28 03:46:40|7149.9|7143.9|7149.9|7143.9|7150.4|7144.4|7149.9|7143.9|0
1646020010000|2022-02-28 03:46:50|7149.4|7143.4|7147.9|7141.9|7149.4|7143.4|7147.9|7141.9|8
1646020020000|2022-02-28 03:47:00|7150.3|7144.3|7149.9|7143.9|7150.4|7144.4|7149.9|7143.9|5
1646020100000|2022-02-28 03:48:20|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|0
1646020110000|2022-02-28 03:48:30|7149.9|7143.9|7149.4|7143.4|7149.9|7143.9|7149.4|7143.4|0
1646020140000|2022-02-28 03:49:00|7148.9|7142.9|7151.9|7145.9|7152.4|7146.4|7148.9|7142.9|6
1646020150000|2022-02-28 03:49:10|7152.4|7146.4|7151.9|7145.9|7152.4|7146.4|7151.9|7145.9|0
1646020180000|2022-02-28 03:49:40|7152.4|7146.4|7153.9|7147.9|7153.9|7147.9|7152.4|7146.4|1
1646020210000|2022-02-28 03:50:10|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|0
1646020240000|2022-02-28 03:50:40|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|1
1646020250000|2022-02-28 03:50:50|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|0
1646020280000|2022-02-28 03:51:20|7153.9|7147.9|7153.4|7147.4|7153.9|7147.9|7153.4|7147.4|0
1646020290000|2022-02-28 03:51:30|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|0
1646020310000|2022-02-28 03:51:50|7153.4|7147.4|7153.9|7147.9|7153.9|7147.9|7153.4|7147.4|2
1646020320000|2022-02-28 03:52:00|7154.4|7148.4|7154.9|7148.9|7154.9|7148.9|7154.4|7148.4|0
1646020340000|2022-02-28 03:52:20|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|0
1646020350000|2022-02-28 03:52:30|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|5
1646020370000|2022-02-28 03:52:50|||||||||1
1646020390000|2022-02-28 03:53:10|7157.4|7151.4|7155.9|7149.9|7157.4|7151.4|7155.9|7149.9|1
1646020400000|2022-02-28 03:53:20|7156.4|7150.4|7156.9|7150.9|7156.9|7150.9|7156.4|7150.4|0
1646020410000|2022-02-28 03:53:30|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1646020420000|2022-02-28 03:53:40|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|0
1646020440000|2022-02-28 03:54:00|7157.8|7151.8|7154.4|7148.4|7157.8|7151.8|7154.4|7148.4|3
1646020450000|2022-02-28 03:54:10|7155.9|7149.9|7155.4|7149.4|7155.9|7149.9|7155.4|7149.4|1
1646020470000|2022-02-28 03:54:30|7154.9|7148.9|7155.4|7149.4|7155.4|7149.4|7154.9|7148.9|0
1646020510000|2022-02-28 03:55:10|7155.9|7149.9|7155.9|7149.9|7157.9|7151.9|7154.9|7148.9|2
1646020540000|2022-02-28 03:55:40|7155.4|7149.4|7154.9|7148.9|7155.4|7149.4|7154.9|7148.9|0
1646020560000|2022-02-28 03:56:00|7154.4|7148.4|7153.9|7147.9|7154.4|7148.4|7153.9|7147.9|0
1646020590000|2022-02-28 03:56:30|7153.4|7147.4|7152.4|7146.4|7153.4|7147.4|7152.4|7146.4|0
1646020600000|2022-02-28 03:56:40|7152.9|7146.9|7152.4|7146.4|7152.9|7146.9|7152.4|7146.4|0
1646020610000|2022-02-28 03:56:50|7151.9|7145.9|7152.9|7146.9|7152.9|7146.9|7151.9|7145.9|1
1646020620000|2022-02-28 03:57:00|7153.8|7147.8|7153.4|7147.4|7154.9|7148.9|7152.4|7146.4|3
1646020630000|2022-02-28 03:57:10|7153.9|7147.9|7154.4|7148.4|7154.4|7148.4|7153.9|7147.9|0
1646020640000|2022-02-28 03:57:20|7153.9|7147.9|7153.9|7147.9|7154.9|7148.9|7153.9|7147.9|9
1646020650000|2022-02-28 03:57:30|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1646020660000|2022-02-28 03:57:40|7155.4|7149.4|7152.9|7146.9|7155.4|7149.4|7152.9|7146.9|6
1646020680000|2022-02-28 03:58:00|7154.8|7148.8|7152.9|7146.9|7154.8|7148.8|7152.9|7146.9|3
1646020710000|2022-02-28 03:58:30|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|0
1646020740000|2022-02-28 03:59:00|7152.9|7146.9|7152.4|7146.4|7152.9|7146.9|7152.4|7146.4|0
1646020760000|2022-02-28 03:59:20|7151.9|7145.9|7152.4|7146.4|7152.4|7146.4|7151.9|7145.9|0
1646020770000|2022-02-28 03:59:30|7151.9|7145.9|7152.9|7146.9|7152.9|7146.9|7151.9|7145.9|12
1646020780000|2022-02-28 03:59:40|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|0
1646020820000|2022-02-28 04:00:20|7152.9|7146.9|7152.4|7146.4|7152.9|7146.9|7152.4|7146.4|4
1646020830000|2022-02-28 04:00:30|7152.9|7146.9|7153.4|7147.4|7153.4|7147.4|7152.9|7146.9|0
1646020840000|2022-02-28 04:00:40|7153.8|7147.8|7153.9|7147.9|7153.9|7147.9|7153.8|7147.8|0
1646020850000|2022-02-28 04:00:50|7152.9|7146.9|7152.4|7146.4|7152.9|7146.9|7152.4|7146.4|1
1646020860000|2022-02-28 04:01:00|7152.9|7146.9|7153.4|7147.4|7153.4|7147.4|7152.9|7146.9|0
1646020870000|2022-02-28 04:01:10|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|0
1646020880000|2022-02-28 04:01:20|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|0
1646020900000|2022-02-28 04:01:40|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|1
1646020920000|2022-02-28 04:02:00|||||||||4
1646020930000|2022-02-28 04:02:10|7155|7149|7154.9|7148.9|7155|7149|7154.5|7148.5|1
1646020940000|2022-02-28 04:02:20|7155.9|7149.9|7154.9|7148.9|7155.9|7149.9|7154.9|7148.9|3
1646020950000|2022-02-28 04:02:30|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|21
1646020960000|2022-02-28 04:02:40|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|4
1646021010000|2022-02-28 04:03:30|7159.4|7153.4|7159.9|7153.9|7159.9|7153.9|7159.4|7153.4|0
1646021040000|2022-02-28 04:04:00|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|0
1646021080000|2022-02-28 04:04:40|7158.4|7152.4|7158.9|7152.9|7158.9|7152.9|7158.4|7152.4|2
1646021090000|2022-02-28 04:04:50|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|0
1646021100000|2022-02-28 04:05:00|||||||||2
1646021110000|2022-02-28 04:05:10|7157.9|7151.9|7159.9|7153.9|7159.9|7153.9|7157.9|7151.9|4
1646021130000|2022-02-28 04:05:30|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|1
1646021150000|2022-02-28 04:05:50|7159.9|7153.9|7160.3|7154.3|7160.3|7154.3|7159.9|7153.9|0
1646021160000|2022-02-28 04:06:00|7159.9|7153.9|7159.4|7153.4|7159.9|7153.9|7159.4|7153.4|0
1646021170000|2022-02-28 04:06:10|7159.8|7153.8|7159.9|7153.9|7159.9|7153.9|7159.8|7153.8|0
1646021180000|2022-02-28 04:06:20|7159.4|7153.4|7158.9|7152.9|7159.4|7153.4|7158.4|7152.4|2
1646021190000|2022-02-28 04:06:30|7160.3|7154.3|7159.9|7153.9|7160.3|7154.3|7158.9|7152.9|6
1646021200000|2022-02-28 04:06:40|7158.9|7152.9|7157.9|7151.9|7158.9|7152.9|7157.9|7151.9|1
1646021220000|2022-02-28 04:07:00|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|1
1646021230000|2022-02-28 04:07:10|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7157.8|7151.8|1
1646021240000|2022-02-28 04:07:20|7158.4|7152.4|7158.3|7152.3|7158.4|7152.4|7158.3|7152.3|0
1646021280000|2022-02-28 04:08:00|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|7158.3|7152.3|0
1646021290000|2022-02-28 04:08:10|7157.9|7151.9|7158.4|7152.4|7158.4|7152.4|7157.9|7151.9|1
1646021310000|2022-02-28 04:08:30|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|2
1646021350000|2022-02-28 04:09:10|7159.9|7153.9|7160.8|7154.8|7160.8|7154.8|7159.9|7153.9|5
1646021400000|2022-02-28 04:10:00|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|0
1646021420000|2022-02-28 04:10:20|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|0
1646021430000|2022-02-28 04:10:30|||||||||1
1646021440000|2022-02-28 04:10:40|||||||||2
1646021500000|2022-02-28 04:11:40|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|0
1646021510000|2022-02-28 04:11:50|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|2
1646021520000|2022-02-28 04:12:00|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|0
1646021540000|2022-02-28 04:12:20|7164.3|7158.3|7164.4|7158.4|7164.4|7158.4|7164.3|7158.3|3
1646021570000|2022-02-28 04:12:50|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|0
1646021580000|2022-02-28 04:13:00|7165.3|7159.3|7166.9|7160.9|7166.9|7160.9|7165.3|7159.3|1
1646021600000|2022-02-28 04:13:20|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1646021610000|2022-02-28 04:13:30|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1646021650000|2022-02-28 04:14:10|7167.4|7161.4|7165.9|7159.9|7167.4|7161.4|7165.9|7159.9|2
1646021660000|2022-02-28 04:14:20|7165.4|7159.4|7164.9|7158.9|7165.4|7159.4|7164.9|7158.9|2
1646021670000|2022-02-28 04:14:30|7164.4|7158.4|7163.9|7157.9|7164.4|7158.4|7163.9|7157.9|0
1646021680000|2022-02-28 04:14:40|7163.4|7157.4|7162.9|7156.9|7163.4|7157.4|7162.9|7156.9|0
1646021710000|2022-02-28 04:15:10|7162.5|7156.5|7163.9|7157.9|7163.9|7157.9|7162.5|7156.5|1
1646021740000|2022-02-28 04:15:40|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1646021750000|2022-02-28 04:15:50|7164.8|7158.8|7164.9|7158.9|7164.9|7158.9|7164.8|7158.8|0
1646021770000|2022-02-28 04:16:10|7165.8|7159.8|7164.9|7158.9|7165.8|7159.8|7164.9|7158.9|1
1646021780000|2022-02-28 04:16:20|7163.9|7157.9|7163.4|7157.4|7163.9|7157.9|7163.4|7157.4|0
1646021790000|2022-02-28 04:16:30|7163.9|7157.9|7162.9|7156.9|7163.9|7157.9|7162.9|7156.9|0
1646021800000|2022-02-28 04:16:40|7164.9|7158.9|7165.4|7159.4|7165.4|7159.4|7164.9|7158.9|1
1646021810000|2022-02-28 04:16:50|7165.8|7159.8|7164.4|7158.4|7165.8|7159.8|7164.4|7158.4|4
1646021820000|2022-02-28 04:17:00|7164.3|7158.3|7162.4|7156.4|7164.3|7158.3|7162.4|7156.4|1
1646021860000|2022-02-28 04:17:40|7163.8|7157.8|7163.4|7157.4|7163.9|7157.9|7163.4|7157.4|2
1646021920000|2022-02-28 04:18:40|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1646021940000|2022-02-28 04:19:00|7162.9|7156.9|7162.8|7156.8|7162.9|7156.9|7162.8|7156.8|0
1646021970000|2022-02-28 04:19:30|7162.9|7156.9|7163.8|7157.8|7163.8|7157.8|7162.9|7156.9|1
1646021980000|2022-02-28 04:19:40|7164.3|7158.3|7164.8|7158.8|7164.8|7158.8|7163.8|7157.8|0
1646022000000|2022-02-28 04:20:00|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|0
1646022010000|2022-02-28 04:20:10|7164.3|7158.3|7164.3|7158.3|7164.3|7158.3|7164.3|7158.3|0
1646022030000|2022-02-28 04:20:30|7163.4|7157.4|7164.3|7158.3|7164.3|7158.3|7163.4|7157.4|2
1646022040000|2022-02-28 04:20:40|7163.9|7157.9|7163.4|7157.4|7163.9|7157.9|7162|7156|1
1646022070000|2022-02-28 04:21:10|7163.3|7157.3|7161.9|7155.9|7163.3|7157.3|7161.4|7155.4|1
1646022080000|2022-02-28 04:21:20|7160.9|7154.9|7161.4|7155.4|7161.4|7155.4|7160.9|7154.9|0
1646022090000|2022-02-28 04:21:30|7161.9|7155.9|7162.3|7156.3|7162.3|7156.3|7161.9|7155.9|1
1646022100000|2022-02-28 04:21:40|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|0
1646022110000|2022-02-28 04:21:50|7162.3|7156.3|7161.9|7155.9|7162.3|7156.3|7161.9|7155.9|0
1646022120000|2022-02-28 04:22:00|7161.8|7155.8|7162.8|7156.8|7162.8|7156.8|7161.8|7155.8|2
1646022140000|2022-02-28 04:22:20|7162.4|7156.4|7162.3|7156.3|7162.4|7156.4|7162.3|7156.3|0
1646022170000|2022-02-28 04:22:50|7161.3|7155.3|7161.4|7155.4|7161.9|7155.9|7161.3|7155.3|2
1646022190000|2022-02-28 04:23:10|7161.9|7155.9|7160.9|7154.9|7161.9|7155.9|7160.9|7154.9|0
1646022240000|2022-02-28 04:24:00|7160.3|7154.3|7159.9|7153.9|7160.3|7154.3|7159.9|7153.9|1
1646022260000|2022-02-28 04:24:20|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|0
1646022270000|2022-02-28 04:24:30|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|0
1646022280000|2022-02-28 04:24:40|7158.4|7152.4|7160.3|7154.3|7160.3|7154.3|7158.4|7152.4|1
1646022300000|2022-02-28 04:25:00|7159.9|7153.9|7159.8|7153.8|7159.9|7153.9|7159.8|7153.8|0
1646022340000|2022-02-28 04:25:40|7159.3|7153.3|7159.8|7153.8|7159.8|7153.8|7159.3|7153.3|0
1646022360000|2022-02-28 04:26:00|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|0
1646022380000|2022-02-28 04:26:20|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|0
1646022390000|2022-02-28 04:26:30|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|1
1646022410000|2022-02-28 04:26:50|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|0
1646022420000|2022-02-28 04:27:00|||||||||4
1646022440000|2022-02-28 04:27:20|7159.3|7153.3|7158.9|7152.9|7159.3|7153.3|7158.4|7152.4|2
1646022490000|2022-02-28 04:28:10|||||||||1
1646022510000|2022-02-28 04:28:30|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|0
1646022540000|2022-02-28 04:29:00|7158.4|7152.4|7157.9|7151.9|7158.4|7152.4|7157.9|7151.9|0
1646022550000|2022-02-28 04:29:10|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|6
1646022570000|2022-02-28 04:29:30|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|0
1646022580000|2022-02-28 04:29:40|7156.3|7150.3|7155.4|7149.4|7156.3|7150.3|7155.4|7149.4|0
1646022590000|2022-02-28 04:29:50|7155.8|7149.8|7156.8|7150.8|7157.3|7151.3|7154.9|7148.9|5
1646022600000|2022-02-28 04:30:00|7157.3|7151.3|7156.8|7150.8|7157.3|7151.3|7156.8|7150.8|0
1646022620000|2022-02-28 04:30:20|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|3
1646022630000|2022-02-28 04:30:30|||||||||1
1646022670000|2022-02-28 04:31:10|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|0
1646022680000|2022-02-28 04:31:20|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|1
1646022690000|2022-02-28 04:31:30|7154.8|7148.8|7154.4|7148.4|7154.8|7148.8|7153.8|7147.8|2
1646022730000|2022-02-28 04:32:10|7154.3|7148.3|7154.4|7148.4|7154.4|7148.4|7154.3|7148.3|0
1646022760000|2022-02-28 04:32:40|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|2
1646022770000|2022-02-28 04:32:50|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|0
1646022790000|2022-02-28 04:33:10|7158.3|7152.3|7158.8|7152.8|7158.8|7152.8|7158.3|7152.3|1
1646022830000|2022-02-28 04:33:50|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|2
1646022900000|2022-02-28 04:35:00|7156.9|7150.9|7156.4|7150.4|7156.9|7150.9|7156.4|7150.4|0
1646022940000|2022-02-28 04:35:40|7154.3|7148.3|7153.8|7147.8|7154.3|7148.3|7153.8|7147.8|6
1646022950000|2022-02-28 04:35:50|||||||||3
1646022960000|2022-02-28 04:36:00|||||||||2
1646022970000|2022-02-28 04:36:10|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|3
1646022980000|2022-02-28 04:36:20|7156.4|7150.4|7158.3|7152.3|7158.8|7152.8|7156.4|7150.4|0
1646022990000|2022-02-28 04:36:30|7156.9|7150.9|7158.3|7152.3|7158.3|7152.3|7156.8|7150.8|1
1646023030000|2022-02-28 04:37:10|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|0
1646023040000|2022-02-28 04:37:20|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|0
1646023170000|2022-02-28 04:39:30|7158.8|7152.8|7159.3|7153.3|7159.3|7153.3|7158.8|7152.8|1
1646023180000|2022-02-28 04:39:40|7159.4|7153.4|7159.8|7153.8|7159.8|7153.8|7159.4|7153.4|3
1646023200000|2022-02-28 04:40:00|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|2
1646023220000|2022-02-28 04:40:20|||||||||2
1646023230000|2022-02-28 04:40:30|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|1
1646023240000|2022-02-28 04:40:40|||||||||6
1646023250000|2022-02-28 04:40:50|||||||||3
1646023290000|2022-02-28 04:41:30|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|4
1646023300000|2022-02-28 04:41:40|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|2
1646023310000|2022-02-28 04:41:50|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|0
1646023320000|2022-02-28 04:42:00|||||||||10
1646023330000|2022-02-28 04:42:10|||||||||20
1646023350000|2022-02-28 04:42:30|7158.3|7152.3|7157.8|7151.8|7158.3|7152.3|7157.8|7151.8|0
1646023360000|2022-02-28 04:42:40|7157.3|7151.3|7157.8|7151.8|7157.8|7151.8|7157.3|7151.3|1
1646023370000|2022-02-28 04:42:50|7157.9|7151.9|7158.8|7152.8|7158.8|7152.8|7157.9|7151.9|0
1646023380000|2022-02-28 04:43:00|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|0
1646023440000|2022-02-28 04:44:00|7157.3|7151.3|7156.8|7150.8|7157.3|7151.3|7156.8|7150.8|0
1646023450000|2022-02-28 04:44:10|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|0
1646023460000|2022-02-28 04:44:20|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|0
1646023490000|2022-02-28 04:44:50|7155.8|7149.8|7155.3|7149.3|7155.8|7149.8|7155.3|7149.3|10
1646023510000|2022-02-28 04:45:10|||||||||30
1646023520000|2022-02-28 04:45:20|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.3|7148.3|33
1646023530000|2022-02-28 04:45:30|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|0
1646023540000|2022-02-28 04:45:40|||||||||6
1646023580000|2022-02-28 04:46:20|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|1
1646023590000|2022-02-28 04:46:30|7153.9|7147.9|7154.8|7148.8|7154.8|7148.8|7153.9|7147.9|1
1646023600000|2022-02-28 04:46:40|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|0
1646023660000|2022-02-28 04:47:40|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|2
1646023670000|2022-02-28 04:47:50|7155.3|7149.3|7155.9|7149.9|7155.9|7149.9|7155.3|7149.3|4
1646023680000|2022-02-28 04:48:00|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|3
1646023690000|2022-02-28 04:48:10|7154.9|7148.9|7155.9|7149.9|7155.9|7149.9|7154.9|7148.9|0
1646023700000|2022-02-28 04:48:20|7154.9|7148.9|7154.9|7148.9|7155.3|7149.3|7154.9|7148.9|2
1646023710000|2022-02-28 04:48:30|7155.3|7149.3|7155.4|7149.4|7155.4|7149.4|7155.3|7149.3|0
1646023720000|2022-02-28 04:48:40|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|0
1646023730000|2022-02-28 04:48:50|||||||||1
1646023750000|2022-02-28 04:49:10|||||||||17
1646023800000|2022-02-28 04:50:00|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|2
1646023830000|2022-02-28 04:50:30|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|0
1646023840000|2022-02-28 04:50:40|7155.4|7149.4|7154.9|7148.9|7155.4|7149.4|7154.9|7148.9|1
1646023850000|2022-02-28 04:50:50|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|2
1646023870000|2022-02-28 04:51:10|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|0
1646023890000|2022-02-28 04:51:30|7154.4|7148.4|7154.9|7148.9|7154.9|7148.9|7154.4|7148.4|0
1646023920000|2022-02-28 04:52:00|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1646023940000|2022-02-28 04:52:20|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|0
1646023950000|2022-02-28 04:52:30|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|1
1646023960000|2022-02-28 04:52:40|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|0
1646023970000|2022-02-28 04:52:50|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1646024020000|2022-02-28 04:53:40|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|0
1646024040000|2022-02-28 04:54:00|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1646024050000|2022-02-28 04:54:10|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|0
1646024070000|2022-02-28 04:54:30|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|12
1646024080000|2022-02-28 04:54:40|7151.3|7145.3|7150.4|7144.4|7151.3|7145.3|7150.3|7144.3|0
1646024090000|2022-02-28 04:54:50|7149.9|7143.9|7151.8|7145.8|7151.8|7145.8|7149.9|7143.9|1
1646024120000|2022-02-28 04:55:20|7150.3|7144.3|7151.3|7145.3|7151.3|7145.3|7150.3|7144.3|0
1646024190000|2022-02-28 04:56:30|7149.3|7143.3|7148.8|7142.8|7149.3|7143.3|7148.8|7142.8|0
1646024210000|2022-02-28 04:56:50|7149.8|7143.8|7149.8|7143.8|7150.3|7144.3|7149.8|7143.8|2
1646024220000|2022-02-28 04:57:00|7149.9|7143.9|7150.3|7144.3|7150.4|7144.4|7149.9|7143.9|2
1646024260000|2022-02-28 04:57:40|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|0
1646024270000|2022-02-28 04:57:50|7150.3|7144.3|7150.8|7144.8|7150.8|7144.8|7150.3|7144.3|0
1646024300000|2022-02-28 04:58:20|||||||||94
1646024310000|2022-02-28 04:58:30|||||||||100
1646024330000|2022-02-28 04:58:50|7151.3|7145.3|7151.8|7145.8|7151.8|7145.8|7151.3|7145.3|0
1646024340000|2022-02-28 04:59:00|||||||||100
1646024350000|2022-02-28 04:59:10|7152.3|7146.3|7152.3|7146.3|7152.3|7146.3|7152.3|7146.3|4
1646024380000|2022-02-28 04:59:40|7151.8|7145.8|7152.3|7146.3|7152.3|7146.3|7151.8|7145.8|0
1646024390000|2022-02-28 04:59:50|7151.8|7145.8|7150.8|7144.8|7151.8|7145.8|7150.8|7144.8|1
1646024400000|2022-02-28 05:00:00|||||||||100
1646024420000|2022-02-28 05:00:20|||||||||1
1646024450000|2022-02-28 05:00:50|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|0
1646024550000|2022-02-28 05:02:30|7149.9|7143.9|7149.8|7143.8|7149.9|7143.9|7149.8|7143.8|0
1646024580000|2022-02-28 05:03:00|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|4
1646024590000|2022-02-28 05:03:10|||||||||1
1646024600000|2022-02-28 05:03:20|7148.7|7142.7|7148.8|7142.8|7148.8|7142.8|7148.7|7142.7|10
1646024610000|2022-02-28 05:03:30|7147.9|7141.9|7148.8|7142.8|7148.8|7142.8|7147.9|7141.9|2
1646024620000|2022-02-28 05:03:40|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|0
1646024640000|2022-02-28 05:04:00|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|1
1646024660000|2022-02-28 05:04:20|7147.8|7141.8|7147.8|7141.8|7147.8|7141.8|7147.8|7141.8|0
1646024670000|2022-02-28 05:04:30|7147.9|7141.9|7148.8|7142.8|7149.3|7143.3|7147.9|7141.9|1
1646024690000|2022-02-28 05:04:50|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|35
1646024800000|2022-02-28 05:06:40|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|0
1646024810000|2022-02-28 05:06:50|7148.8|7142.8|7148.8|7142.8|7149.3|7143.3|7147.8|7141.8|3
1646024840000|2022-02-28 05:07:20|||||||||1
1646024860000|2022-02-28 05:07:40|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|0
1646025040000|2022-02-28 05:10:40|7148.8|7142.8|7149.3|7143.3|7149.3|7143.3|7148.8|7142.8|3
1646025070000|2022-02-28 05:11:10|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|1
1646025130000|2022-02-28 05:12:10|7150.8|7144.8|7151.3|7145.3|7151.3|7145.3|7150.8|7144.8|1
1646025170000|2022-02-28 05:12:50|7152.3|7146.3|7152.3|7146.3|7152.3|7146.3|7152.3|7146.3|1
1646025180000|2022-02-28 05:13:00|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|0
1646025290000|2022-02-28 05:14:50|7152.9|7146.9|7152.8|7146.8|7152.9|7146.9|7152.8|7146.8|4
1646025330000|2022-02-28 05:15:30|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|4
1646025340000|2022-02-28 05:15:40|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|2
1646025360000|2022-02-28 05:16:00|||||||||1
1646025370000|2022-02-28 05:16:10|7147.8|7141.8|7148.3|7142.3|7148.3|7142.3|7147.8|7141.8|0
1646025380000|2022-02-28 05:16:20|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|0
1646025400000|2022-02-28 05:16:40|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1646025410000|2022-02-28 05:16:50|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|0
1646025440000|2022-02-28 05:17:20|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1646025460000|2022-02-28 05:17:40|7146.3|7140.3|7159.8|7153.8|7159.8|7153.8|7146.3|7140.3|7
1646025500000|2022-02-28 05:18:20|7159.3|7153.3|7157.3|7151.3|7159.3|7153.3|7157.3|7151.3|2
1646025590000|2022-02-28 05:19:50|7156.8|7150.8|7157.3|7151.3|7157.3|7151.3|7154.8|7148.8|3
1646025620000|2022-02-28 05:20:20|7158.7|7152.7|7158.3|7152.3|7158.7|7152.7|7158.3|7152.3|1
1646025680000|2022-02-28 05:21:20|7158.7|7152.7|7159.8|7153.8|7159.8|7153.8|7158.7|7152.7|0
1646025690000|2022-02-28 05:21:30|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|0
1646025700000|2022-02-28 05:21:40|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|2
1646025720000|2022-02-28 05:22:00|7162.8|7156.8|7160.3|7154.3|7162.8|7156.8|7160.3|7154.3|5
1646025800000|2022-02-28 05:23:20|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|100
1646025840000|2022-02-28 05:24:00|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|56
1646025850000|2022-02-28 05:24:10|7160.8|7154.8|7160.8|7154.8|7161.7|7155.7|7160.8|7154.8|1
1646025860000|2022-02-28 05:24:20|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|0
1646025910000|2022-02-28 05:25:10|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1646025960000|2022-02-28 05:26:00|7165.3|7159.3|7164.3|7158.3|7165.3|7159.3|7163.8|7157.8|2
1646026000000|2022-02-28 05:26:40|||||||||1
1646026050000|2022-02-28 05:27:30|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1646026080000|2022-02-28 05:28:00|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|0
1646026100000|2022-02-28 05:28:20|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|1
1646026150000|2022-02-28 05:29:10|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|0
1646026170000|2022-02-28 05:29:30|||||||||1
1646026180000|2022-02-28 05:29:40|7159.9|7153.9|7159.8|7153.8|7159.9|7153.9|7159.8|7153.8|2
1646026190000|2022-02-28 05:29:50|7159.3|7153.3|7158.3|7152.3|7159.3|7153.3|7158.3|7152.3|0
1646026200000|2022-02-28 05:30:00|7157.8|7151.8|7172.7|7166.7|7174.2|7168.2|7157.8|7151.8|30
1646026210000|2022-02-28 05:30:10|7172.2|7166.2|7170.2|7164.2|7172.2|7166.2|7170.2|7164.2|9
1646026220000|2022-02-28 05:30:20|7169.2|7163.2|7175.2|7169.2|7175.7|7169.7|7169.2|7163.2|11
1646026230000|2022-02-28 05:30:30|7176.7|7170.7|7176.2|7170.2|7177.2|7171.2|7175.2|7169.2|8
1646026240000|2022-02-28 05:30:40|7177.6|7171.6|7174.2|7168.2|7177.6|7171.6|7174.2|7168.2|7
1646026250000|2022-02-28 05:30:50|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|7176.2|7170.2|1
1646026260000|2022-02-28 05:31:00|7176.2|7170.2|7173.7|7167.7|7176.2|7170.2|7173.7|7167.7|2
1646026270000|2022-02-28 05:31:10|7173.2|7167.2|7172.7|7166.7|7173.2|7167.2|7172.2|7166.2|1
1646026280000|2022-02-28 05:31:20|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|7171.3|7165.3|1
1646026290000|2022-02-28 05:31:30|7171.7|7165.7|7172.2|7166.2|7172.2|7166.2|7171.7|7165.7|0
1646026300000|2022-02-28 05:31:40|7171.7|7165.7|7167.7|7161.7|7171.7|7165.7|7167.2|7161.2|1
1646026320000|2022-02-28 05:32:00|7166.3|7160.3|7169.3|7163.3|7170.1|7164.1|7166.3|7160.3|2
1646026330000|2022-02-28 05:32:10|7169.2|7163.2|7166.2|7160.2|7169.2|7163.2|7162.7|7156.7|8
1646026350000|2022-02-28 05:32:30|7167.6|7161.6|7162.7|7156.7|7167.6|7161.6|7162.7|7156.7|2
1646026370000|2022-02-28 05:32:50|7161.7|7155.7|7164.1|7158.1|7164.1|7158.1|7161.7|7155.7|3
1646026380000|2022-02-28 05:33:00|7163.7|7157.7|7162.2|7156.2|7163.7|7157.7|7162.2|7156.2|0
1646026410000|2022-02-28 05:33:30|7163.2|7157.2|7163.6|7157.6|7163.6|7157.6|7163.2|7157.2|1
1646026420000|2022-02-28 05:33:40|7164.1|7158.1|7164.2|7158.2|7164.2|7158.2|7164.1|7158.1|0
1646026430000|2022-02-28 05:33:50|7163.7|7157.7|7162.2|7156.2|7163.7|7157.7|7162.2|7156.2|0
1646026440000|2022-02-28 05:34:00|7162.7|7156.7|7164.2|7158.2|7164.2|7158.2|7162.7|7156.7|2
1646026450000|2022-02-28 05:34:10|7167.7|7157.7|7170.7|7164.7|7171.1|7165.1|7167.2|7157.7|3
1646026460000|2022-02-28 05:34:20|7170.2|7164.2|7168.7|7162.7|7170.2|7164.2|7168.7|7162.7|0
1646026470000|2022-02-28 05:34:30|7168.2|7162.2|7170.7|7164.7|7170.7|7164.7|7168.1|7162.1|0
1646026480000|2022-02-28 05:34:40|7170.2|7164.2|7170.6|7164.6|7170.6|7164.6|7170.2|7164.2|0
1646026500000|2022-02-28 05:35:00|7170.2|7164.2|7170.6|7164.6|7171.2|7165.2|7170.2|7164.2|63
1646026510000|2022-02-28 05:35:10|7170.1|7164.1|7170.6|7164.6|7170.6|7164.6|7170.1|7164.1|2
1646026520000|2022-02-28 05:35:20|7170.1|7164.1|7168.7|7162.7|7170.1|7164.1|7168.7|7162.7|0
1646026530000|2022-02-28 05:35:30|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|0
1646026540000|2022-02-28 05:35:40|7165.8|7159.8|7164.7|7158.7|7165.8|7159.8|7164.7|7158.7|0
1646026550000|2022-02-28 05:35:50|7165.1|7159.1|7163.6|7157.6|7165.1|7159.1|7163.2|7157.2|2
1646026560000|2022-02-28 05:36:00|7160.6|7154.6|7156.7|7150.7|7160.6|7154.6|7155.7|7149.7|5
1646026570000|2022-02-28 05:36:10|7156.2|7150.2|7155.7|7149.7|7156.2|7150.2|7153.2|7147.2|3
1646026580000|2022-02-28 05:36:20|7155.2|7149.2|7155.7|7149.7|7155.7|7149.7|7155.2|7149.2|2
1646026600000|2022-02-28 05:36:40|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|3
1646026610000|2022-02-28 05:36:50|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|0
1646026680000|2022-02-28 05:38:00|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|0
1646026690000|2022-02-28 05:38:10|7155.7|7149.7|7154.2|7148.2|7156.2|7150.2|7154.2|7148.2|12
1646026750000|2022-02-28 05:39:10|7152.3|7146.3|7152.2|7146.2|7152.3|7146.3|7152.2|7146.2|12
1646026770000|2022-02-28 05:39:30|7152.7|7146.7|7153.2|7147.2|7153.2|7147.2|7152.7|7146.7|1
1646026780000|2022-02-28 05:39:40|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|1
1646026800000|2022-02-28 05:40:00|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7152.7|7146.7|0
1646026810000|2022-02-28 05:40:10|7152.7|7146.7|7152.2|7146.2|7152.7|7146.7|7152.2|7146.2|1
1646026820000|2022-02-28 05:40:20|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|0
1646026830000|2022-02-28 05:40:30|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|0
1646026840000|2022-02-28 05:40:40|7152.7|7146.7|7152.7|7146.7|7152.7|7146.7|7152.7|7146.7|17
1646026860000|2022-02-28 05:41:00|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|0
1646026870000|2022-02-28 05:41:10|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|0
1646026920000|2022-02-28 05:42:00|7153.6|7147.6|7153.7|7147.7|7153.7|7147.7|7153.6|7147.6|0
1646026930000|2022-02-28 05:42:10|7154.7|7148.7|7162.2|7156.2|7162.2|7156.2|7154.7|7148.7|18
1646026960000|2022-02-28 05:42:40|7160.6|7154.6|7161.1|7155.1|7161.1|7155.1|7160.6|7154.6|1
1646026980000|2022-02-28 05:43:00|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|0
1646026990000|2022-02-28 05:43:10|7162.2|7156.2|7162.7|7156.7|7162.7|7156.7|7162.2|7156.2|0
1646027030000|2022-02-28 05:43:50|7169.1|7163.1|7168.6|7162.6|7169.1|7163.1|7168.1|7162.1|3
1646027050000|2022-02-28 05:44:10|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|1
1646027060000|2022-02-28 05:44:20|7167.1|7161.1|7168.6|7162.6|7169.1|7163.1|7167.1|7161.1|2
1646027080000|2022-02-28 05:44:40|7169.1|7163.1|7170.1|7164.1|7170.1|7164.1|7169.1|7163.1|1
1646027090000|2022-02-28 05:44:50|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|3
1646027100000|2022-02-28 05:45:00|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|1
1646027140000|2022-02-28 05:45:40|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|0
1646027160000|2022-02-28 05:46:00|7169.1|7163.1|7169.1|7163.1|7169.6|7163.6|7169.1|7163.1|0
1646027200000|2022-02-28 05:46:40|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|1
1646027210000|2022-02-28 05:46:50|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|0
1646027220000|2022-02-28 05:47:00|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|1
1646027230000|2022-02-28 05:47:10|7168.1|7162.1|7167.6|7161.6|7168.1|7162.1|7167.6|7161.6|0
1646027240000|2022-02-28 05:47:20|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|0
1646027250000|2022-02-28 05:47:30|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|14
1646027270000|2022-02-28 05:47:50|7167.2|7161.2|7168.1|7162.1|7168.1|7162.1|7167.2|7161.2|19
1646027280000|2022-02-28 05:48:00|7169.1|7163.1|7168.1|7162.1|7169.1|7163.1|7168.1|7162.1|1
1646027300000|2022-02-28 05:48:20|7169.1|7163.1|7169.6|7163.6|7169.6|7163.6|7169.1|7163.1|1
1646027310000|2022-02-28 05:48:30|7168.6|7162.6|7169.6|7163.6|7169.6|7163.6|7168.6|7162.6|0
1646027320000|2022-02-28 05:48:40|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|0
1646027330000|2022-02-28 05:48:50|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|0
1646027340000|2022-02-28 05:49:00|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|1
1646027350000|2022-02-28 05:49:10|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|0
1646027360000|2022-02-28 05:49:20|7167.6|7161.6|7168.1|7162.1|7168.1|7162.1|7167.6|7161.6|1
1646027370000|2022-02-28 05:49:30|7167.6|7161.6|7168.1|7162.1|7168.1|7162.1|7167.6|7161.6|0
1646027400000|2022-02-28 05:50:00|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7166.6|7160.6|12
1646027410000|2022-02-28 05:50:10|7168.1|7162.1|7170.1|7164.1|7170.1|7164.1|7168.1|7162.1|10
1646027460000|2022-02-28 05:51:00|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|2
1646027490000|2022-02-28 05:51:30|||||||||3
1646027590000|2022-02-28 05:53:10|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|0
1646027610000|2022-02-28 05:53:30|7172.6|7166.6|7174.1|7168.1|7174.1|7168.1|7172.6|7166.6|2
1646027620000|2022-02-28 05:53:40|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|2
1646027630000|2022-02-28 05:53:50|7175.6|7169.6|7175.1|7169.1|7175.6|7169.6|7175.1|7169.1|3
1646027640000|2022-02-28 05:54:00|7174.6|7168.6|7174.1|7168.1|7175.1|7169.1|7174.1|7168.1|7
1646027650000|2022-02-28 05:54:10|7173.6|7167.6|7173.1|7167.1|7174.1|7168.1|7173.1|7167.1|2
1646027660000|2022-02-28 05:54:20|7172.1|7166.1|7173.1|7167.1|7173.1|7167.1|7172.1|7166.1|0
1646027670000|2022-02-28 05:54:30|7172.6|7166.6|7172.1|7166.1|7173.1|7167.1|7172.1|7166.1|1
1646027680000|2022-02-28 05:54:40|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|0
1646027690000|2022-02-28 05:54:50|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|0
1646027700000|2022-02-28 05:55:00|7173.1|7167.1|7174.1|7168.1|7174.6|7168.6|7173.1|7167.1|1
1646027720000|2022-02-28 05:55:20|7173.6|7167.6|7173.1|7167.1|7175.1|7169.1|7172.6|7166.6|5
1646027730000|2022-02-28 05:55:30|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1646027740000|2022-02-28 05:55:40|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|1
1646027750000|2022-02-28 05:55:50|7173.1|7167.1|7175.1|7169.1|7175.1|7169.1|7173.1|7167.1|1
1646027760000|2022-02-28 05:56:00|7174.6|7168.6|7175.1|7169.1|7176.1|7170.1|7174.6|7168.6|4
1646027770000|2022-02-28 05:56:10|7175.6|7169.6|7172.1|7166.1|7175.6|7169.6|7172.1|7166.1|1
1646027820000|2022-02-28 05:57:00|7171.7|7165.7|7172.1|7166.1|7172.1|7166.1|7171.7|7165.7|1
1646027830000|2022-02-28 05:57:10|7172.6|7166.6|7173.1|7167.1|7173.1|7167.1|7172.6|7166.6|0
1646027840000|2022-02-28 05:57:20|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1646027850000|2022-02-28 05:57:30|7173.1|7167.1|7172.1|7166.1|7173.1|7167.1|7172.1|7166.1|0
1646027870000|2022-02-28 05:57:50|7170.6|7164.6|7170.1|7164.1|7170.6|7164.6|7170.1|7164.1|0
1646027880000|2022-02-28 05:58:00|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|0
1646027890000|2022-02-28 05:58:10|7171.1|7165.1|7172.6|7166.6|7172.6|7166.6|7171.1|7165.1|1
1646027900000|2022-02-28 05:58:20|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7172.6|7166.6|0
1646027930000|2022-02-28 05:58:50|7173.6|7167.6|7173.1|7167.1|7173.6|7167.6|7173.1|7167.1|0
1646027940000|2022-02-28 05:59:00|7172.6|7166.6|7174.6|7168.6|7175.1|7169.1|7172.6|7166.6|3
1646027970000|2022-02-28 05:59:30|7175.1|7169.1|7174.6|7168.6|7175.1|7169.1|7174.6|7168.6|0
1646027980000|2022-02-28 05:59:40|7175.1|7169.1|7174.6|7168.6|7175.1|7169.1|7174.6|7168.6|0
1646028000000|2022-02-28 06:00:00|7175.1|7169.1|7175.6|7169.6|7175.6|7169.6|7175.1|7169.1|8
1646028010000|2022-02-28 06:00:10|7174.6|7168.6|7176.1|7170.1|7176.1|7170.1|7174.6|7168.6|0
1646028020000|2022-02-28 06:00:20|7175.6|7169.6|7176.6|7170.6|7176.6|7170.6|7175.6|7169.6|1
1646028040000|2022-02-28 06:00:40|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|1
1646028060000|2022-02-28 06:01:00|||||||||4
1646028070000|2022-02-28 06:01:10|7179.6|7173.6|7180.6|7174.6|7180.6|7174.6|7179.6|7173.6|5
1646028080000|2022-02-28 06:01:20|7180.1|7174.1|7181.1|7175.1|7181.1|7175.1|7180.1|7174.1|0
1646028090000|2022-02-28 06:01:30|7181.6|7175.6|7180.6|7174.6|7181.6|7175.6|7180.1|7174.1|2
1646028110000|2022-02-28 06:01:50|7179.7|7173.7|7181.1|7175.1|7181.1|7175.1|7179.7|7173.7|2
1646028120000|2022-02-28 06:02:00|7181.6|7175.6|7182.6|7176.6|7182.6|7176.6|7181.1|7175.1|3
1646028130000|2022-02-28 06:02:10|7182.1|7176.1|7180.1|7174.1|7183.5|7177.5|7180.1|7174.1|9
1646028150000|2022-02-28 06:02:30|7181.1|7175.1|7180.1|7174.1|7181.1|7175.1|7180.1|7174.1|1
1646028160000|2022-02-28 06:02:40|7181.6|7175.6|7184.6|7178.6|7184.6|7178.6|7181.6|7175.6|17
1646028170000|2022-02-28 06:02:50|7184.2|7178.2|7184.6|7178.6|7184.6|7178.6|7184.2|7178.2|0
1646028180000|2022-02-28 06:03:00|7185.1|7179.1|7187.6|7181.6|7187.6|7181.6|7185.1|7179.1|5
1646028190000|2022-02-28 06:03:10|7188.1|7182.1|7187.2|7181.2|7188.1|7182.1|7187.2|7181.2|2
1646028200000|2022-02-28 06:03:20|7184.7|7178.7|7185.2|7179.2|7185.2|7179.2|7184.7|7178.7|5
1646028210000|2022-02-28 06:03:30|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|1
1646028220000|2022-02-28 06:03:40|7186.7|7180.7|7185.7|7179.7|7187.1|7181.1|7185.6|7179.6|6
1646028230000|2022-02-28 06:03:50|7185.2|7179.2|7183.7|7177.7|7186.6|7180.6|7183.7|7177.7|3
1646028240000|2022-02-28 06:04:00|7184.7|7178.7|7184.2|7178.2|7184.7|7178.7|7183.7|7177.7|1
1646028250000|2022-02-28 06:04:10|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|2
1646028260000|2022-02-28 06:04:20|7184.2|7178.2|7185.6|7179.6|7186.1|7180.1|7183.7|7177.7|6
1646028270000|2022-02-28 06:04:30|7186.1|7180.1|7184.7|7178.7|7186.1|7180.1|7184.7|7178.7|0
1646028280000|2022-02-28 06:04:40|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|9
1646028290000|2022-02-28 06:04:50|7179.7|7173.7|7180.2|7174.2|7180.2|7174.2|7179.7|7173.7|0
1646028320000|2022-02-28 06:05:20|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7178.7|7172.7|0
1646028330000|2022-02-28 06:05:30|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|0
1646028360000|2022-02-28 06:06:00|7178.2|7172.2|7175.7|7169.7|7178.2|7172.2|7175.7|7169.7|2
1646028370000|2022-02-28 06:06:10|7175.3|7169.3|7170.2|7164.2|7175.3|7169.3|7170.2|7164.2|2
1646028380000|2022-02-28 06:06:20|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|0
1646028390000|2022-02-28 06:06:30|7170.2|7164.2|7169.2|7163.2|7170.2|7164.2|7169.2|7163.2|1
1646028400000|2022-02-28 06:06:40|7167.2|7161.2|7169.2|7163.2|7169.6|7163.6|7167.2|7161.2|5
1646028410000|2022-02-28 06:06:50|7169.1|7163.1|7168.7|7162.7|7169.1|7163.1|7168.7|7162.7|3
1646028420000|2022-02-28 06:07:00|7168.6|7162.6|7168.7|7162.7|7168.7|7162.7|7168.2|7162.2|2
1646028430000|2022-02-28 06:07:10|7170.1|7164.1|7169.6|7163.6|7170.1|7164.1|7169.6|7163.6|2
1646028470000|2022-02-28 06:07:50|7169.2|7163.2|7169.2|7163.2|7169.2|7163.2|7169.2|7163.2|0
1646028480000|2022-02-28 06:08:00|7170.1|7164.1|7170.6|7164.6|7170.6|7164.6|7169.1|7163.1|3
1646028500000|2022-02-28 06:08:20|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|20
1646028510000|2022-02-28 06:08:30|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|0
1646028520000|2022-02-28 06:08:40|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|0
1646028530000|2022-02-28 06:08:50|7171.6|7165.6|7172.6|7166.6|7172.6|7166.6|7171.6|7165.6|1
1646028540000|2022-02-28 06:09:00|7173.6|7167.6|7173.1|7167.1|7173.6|7167.6|7172.6|7166.6|1
1646028550000|2022-02-28 06:09:10|7172.6|7166.6|7173.1|7167.1|7173.1|7167.1|7172.6|7166.6|2
1646028560000|2022-02-28 06:09:20|7172.6|7166.6|7173.1|7167.1|7173.1|7167.1|7172.6|7166.6|1
1646028570000|2022-02-28 06:09:30|7172.6|7166.6|7173.1|7167.1|7173.1|7167.1|7172.6|7166.6|1
1646028590000|2022-02-28 06:09:50|7174.6|7168.6|7177.6|7171.6|7177.6|7171.6|7174.6|7168.6|11
1646028600000|2022-02-28 06:10:00|7178.1|7172.1|7178.6|7172.6|7178.6|7172.6|7178.1|7172.1|0
1646028610000|2022-02-28 06:10:10|7178.1|7172.1|7176.6|7170.6|7178.1|7172.1|7176.1|7170.1|1
1646028620000|2022-02-28 06:10:20|7176.1|7170.1|7177.1|7171.1|7177.1|7171.1|7176.1|7170.1|0
1646028650000|2022-02-28 06:10:50|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|0
1646028670000|2022-02-28 06:11:10|7174.7|7168.7|7174.1|7168.1|7174.7|7168.7|7174.1|7168.1|2
1646028680000|2022-02-28 06:11:20|7173.6|7167.6|7171.6|7165.6|7173.6|7167.6|7171.6|7165.6|1
1646028690000|2022-02-28 06:11:30|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|0
1646028700000|2022-02-28 06:11:40|7170.7|7164.7|7173.1|7167.1|7173.1|7167.1|7170.7|7164.7|1
1646028710000|2022-02-28 06:11:50|7174.1|7168.1|7175.1|7169.1|7175.1|7169.1|7174.1|7168.1|0
1646028720000|2022-02-28 06:12:00|7175.6|7169.6|7178.1|7172.1|7178.1|7172.1|7175.6|7169.6|1
1646028730000|2022-02-28 06:12:10|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|0
1646028740000|2022-02-28 06:12:20|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|1
1646028760000|2022-02-28 06:12:40|7178.6|7172.6|7176.7|7170.7|7178.6|7172.6|7176.7|7170.7|1
1646028770000|2022-02-28 06:12:50|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1646028800000|2022-02-28 06:13:20|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|1
1646028830000|2022-02-28 06:13:50|7173.7|7167.7|7172.6|7166.6|7173.7|7167.7|7172.6|7166.6|3
1646028840000|2022-02-28 06:14:00|7172.2|7166.2|7177.1|7171.1|7177.1|7171.1|7172.2|7166.2|9
1646028850000|2022-02-28 06:14:10|7176.6|7170.6|7177.1|7171.1|7177.1|7171.1|7176.6|7170.6|0
1646028860000|2022-02-28 06:14:20|7175.1|7169.1|7174.1|7168.1|7175.1|7169.1|7174.1|7168.1|2
1646028880000|2022-02-28 06:14:40|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|0
1646028890000|2022-02-28 06:14:50|7174.1|7168.1|7174.1|7168.1|7174.6|7168.6|7174.1|7168.1|2
1646028900000|2022-02-28 06:15:00|7174.6|7168.6|7174.1|7168.1|7174.6|7168.6|7174.1|7168.1|0
1646028910000|2022-02-28 06:15:10|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|0
1646028930000|2022-02-28 06:15:30|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|0
1646028940000|2022-02-28 06:15:40|7174.6|7168.6|7178.6|7172.6|7178.6|7172.6|7174.6|7168.6|4
1646028950000|2022-02-28 06:15:50|7177.6|7171.6|7177.1|7171.1|7178.1|7172.1|7177.1|7171.1|0
1646028960000|2022-02-28 06:16:00|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|0
1646028970000|2022-02-28 06:16:10|7177.1|7171.1|7178.1|7172.1|7178.1|7172.1|7177.1|7171.1|0
1646028980000|2022-02-28 06:16:20|7177.6|7171.6|7176.7|7170.7|7177.6|7171.6|7176.7|7170.7|0
1646029000000|2022-02-28 06:16:40|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1646029010000|2022-02-28 06:16:50|7176.7|7170.7|7175.6|7169.6|7176.7|7170.7|7175.1|7169.1|0
1646029020000|2022-02-28 06:17:00|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|0
1646029030000|2022-02-28 06:17:10|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|0
1646029040000|2022-02-28 06:17:20|7174.1|7168.1|7173.1|7167.1|7174.1|7168.1|7173.1|7167.1|0
1646029050000|2022-02-28 06:17:30|7172.6|7166.6|7173.1|7167.1|7173.1|7167.1|7172.1|7166.1|1
1646029060000|2022-02-28 06:17:40|7172.7|7166.7|7174.1|7168.1|7174.1|7168.1|7172.7|7166.7|1
1646029070000|2022-02-28 06:17:50|7174.6|7168.6|7174.1|7168.1|7174.6|7168.6|7174.1|7168.1|0
1646029080000|2022-02-28 06:18:00|7175.1|7169.1|7175.6|7169.6|7175.6|7169.6|7175.1|7169.1|0
1646029130000|2022-02-28 06:18:50|7176|7170|7177.6|7171.6|7177.6|7171.6|7176|7170|0
1646029140000|2022-02-28 06:19:00|7178.5|7172.5|7177.6|7171.6|7178.6|7172.6|7177.6|7171.6|0
1646029150000|2022-02-28 06:19:10|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|0
1646029160000|2022-02-28 06:19:20|7177.1|7171.1|7174.1|7168.1|7177.1|7171.1|7174.1|7168.1|6
1646029200000|2022-02-28 06:20:00|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1646029220000|2022-02-28 06:20:20|||||||||1
1646029240000|2022-02-28 06:20:40|7175.1|7169.1|7175.6|7169.6|7175.6|7169.6|7175.1|7169.1|1
1646029260000|2022-02-28 06:21:00|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1646029270000|2022-02-28 06:21:10|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|1
1646029280000|2022-02-28 06:21:20|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1646029310000|2022-02-28 06:21:50|7175.7|7169.7|7178.1|7172.1|7178.1|7172.1|7175.7|7169.7|2
1646029320000|2022-02-28 06:22:00|7178.6|7172.6|7176.6|7170.6|7178.6|7172.6|7176.6|7170.6|3
1646029330000|2022-02-28 06:22:10|7177.1|7171.1|7177.6|7171.6|7177.6|7171.6|7177.1|7171.1|0
1646029340000|2022-02-28 06:22:20|7177.1|7171.1|7176.1|7170.1|7177.1|7171.1|7176.1|7170.1|0
1646029380000|2022-02-28 06:23:00|7175.6|7169.6|7174.1|7168.1|7175.6|7169.6|7174.1|7168.1|0
1646029440000|2022-02-28 06:24:00|7175.6|7169.6|7177.1|7171.1|7177.1|7171.1|7175.6|7169.6|0
1646029460000|2022-02-28 06:24:20|7176.1|7170.1|7175.1|7169.1|7176.1|7170.1|7175.1|7169.1|0
1646029470000|2022-02-28 06:24:30|7175.6|7169.6|7178.1|7172.1|7178.1|7172.1|7175.1|7169.1|1
1646029480000|2022-02-28 06:24:40|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|0
1646029500000|2022-02-28 06:25:00|7178.1|7172.1|7177.6|7171.6|7178.1|7172.1|7177.6|7171.6|0
1646029510000|2022-02-28 06:25:10|7178.1|7172.1|7185.6|7179.6|7187.6|7181.6|7178.1|7172.1|12
1646029520000|2022-02-28 06:25:20|7184.6|7178.6|7181.6|7175.6|7184.6|7178.6|7181.6|7175.6|2
1646029530000|2022-02-28 06:25:30|7180.1|7174.1|7180.1|7174.1|7180.6|7174.6|7178.1|7172.1|1
1646029570000|2022-02-28 06:26:10|7179.1|7173.1|7178.1|7172.1|7179.1|7173.1|7178.1|7172.1|0
1646029580000|2022-02-28 06:26:20|7177.6|7171.6|7176.6|7170.6|7177.6|7171.6|7176.6|7170.6|1
1646029590000|2022-02-28 06:26:30|7178.1|7172.1|7178.6|7172.6|7178.6|7172.6|7178.1|7172.1|0
1646029600000|2022-02-28 06:26:40|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|0
1646029610000|2022-02-28 06:26:50|7177.1|7171.1|7176.1|7170.1|7177.1|7171.1|7175.6|7169.6|0
1646029620000|2022-02-28 06:27:00|7175.2|7169.2|7177.1|7171.1|7178.1|7172.1|7174.6|7168.6|1
1646029630000|2022-02-28 06:27:10|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1646029680000|2022-02-28 06:28:00|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1646029700000|2022-02-28 06:28:20|7177.6|7171.6|7179|7173|7179|7173|7177.1|7171.1|2
1646029710000|2022-02-28 06:28:30|7179.1|7173.1|7178.6|7172.6|7179.6|7173.6|7177.6|7171.6|1
1646029730000|2022-02-28 06:28:50|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|0
1646029740000|2022-02-28 06:29:00|7180.1|7174.1|7178.6|7172.6|7180.1|7174.1|7178.6|7172.6|0
1646029750000|2022-02-28 06:29:10|7181.6|7171.6|7180.1|7174.1|7181.6|7174.1|7180.1|7171.6|1
1646029760000|2022-02-28 06:29:20|7179.7|7173.7|7178.1|7172.1|7179.7|7173.7|7178.1|7172.1|0
1646029770000|2022-02-28 06:29:30|7178.6|7172.6|7175.1|7169.1|7178.6|7172.6|7174.6|7168.6|0
1646029780000|2022-02-28 06:29:40|7174.6|7168.6|7173.1|7167.1|7174.6|7168.6|7172.6|7166.6|0
1646029790000|2022-02-28 06:29:50|7172.2|7166.2|7172.6|7166.6|7175.6|7167.1|7172.2|7165.6|1
1646029800000|2022-02-28 06:30:00|7175.6|7165.6|7173.6|7167.6|7175.6|7167.6|7173|7165.6|1
1646029810000|2022-02-28 06:30:10|7175.5|7169.5|7177.5|7171.5|7177.5|7171.5|7175.1|7169.1|3
1646029820000|2022-02-28 06:30:20|7177.6|7171.6|7179.1|7173.1|7179.1|7173.1|7177.6|7171.6|0
1646029830000|2022-02-28 06:30:30|7178.6|7172.6|7178.6|7172.6|7179|7173|7178.6|7172.6|0
1646029840000|2022-02-28 06:30:40|7179|7173|7181.1|7175.1|7181.1|7175.1|7179|7173|9
1646029850000|2022-02-28 06:30:50|7180.1|7174.1|7181.1|7175.1|7181.1|7175.1|7180.1|7174.1|0
1646029860000|2022-02-28 06:31:00|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|0
1646029870000|2022-02-28 06:31:10|7181.1|7175.1|7180.6|7174.6|7181.6|7175.6|7180.6|7174.6|0
1646029880000|2022-02-28 06:31:20|7179.6|7173.6|7178.1|7172.1|7179.6|7173.6|7178.1|7172.1|1
1646029890000|2022-02-28 06:31:30|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|0
1646029900000|2022-02-28 06:31:40|7178.1|7172.1|7180.1|7174.1|7180.1|7174.1|7178.1|7172.1|2
1646029920000|2022-02-28 06:32:00|7180.2|7174.2|7182.1|7176.1|7182.1|7176.1|7180.2|7174.2|1
1646029940000|2022-02-28 06:32:20|7181.6|7175.6|7179.6|7173.6|7181.6|7175.6|7178.6|7172.6|3
1646029950000|2022-02-28 06:32:30|7180.1|7174.1|7180.1|7174.1|7180.1|7174.1|7180.1|7174.1|0
1646029960000|2022-02-28 06:32:40|7180.2|7174.2|7180.6|7174.6|7180.6|7174.6|7180.2|7174.2|0
1646029970000|2022-02-28 06:32:50|7181.6|7175.6|7181.1|7175.1|7181.6|7175.6|7181.1|7175.1|1
1646029980000|2022-02-28 06:33:00|7181.6|7175.6|7181.1|7175.1|7181.6|7175.6|7181.1|7175.1|0
1646029990000|2022-02-28 06:33:10|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|0
1646030010000|2022-02-28 06:33:30|7181.1|7175.1|7180.6|7174.6|7181.1|7175.1|7180.6|7174.6|0
1646030040000|2022-02-28 06:34:00|7181.6|7175.6|7183.1|7177.1|7183.1|7177.1|7181.6|7175.6|0
1646030050000|2022-02-28 06:34:10|7181.6|7175.6|7182.1|7176.1|7182.1|7176.1|7181.6|7175.6|1
1646030060000|2022-02-28 06:34:20|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|0
1646030070000|2022-02-28 06:34:30|7181.7|7175.7|7182.1|7176.1|7182.1|7176.1|7181.7|7175.7|0
1646030080000|2022-02-28 06:34:40|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|0
1646030100000|2022-02-28 06:35:00|7182.1|7176.1|7182.6|7176.6|7182.6|7176.6|7182.1|7176.1|1
1646030140000|2022-02-28 06:35:40|7182.1|7176.1|7183.6|7177.6|7183.6|7177.6|7182.1|7176.1|2
1646030180000|2022-02-28 06:36:20|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1646030210000|2022-02-28 06:36:50|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1646030230000|2022-02-28 06:37:10|7182.1|7176.1|7182.6|7176.6|7182.6|7176.6|7182.1|7176.1|0
1646030240000|2022-02-28 06:37:20|7182.1|7176.1|7182.6|7176.6|7182.6|7176.6|7182.1|7176.1|0
1646030270000|2022-02-28 06:37:50|7182.1|7176.1|7181.6|7175.6|7182.6|7176.6|7181.6|7175.6|9
1646030290000|2022-02-28 06:38:10|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|1
1646030300000|2022-02-28 06:38:20|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|2
1646030310000|2022-02-28 06:38:30|7184.1|7178.1|7183.1|7177.1|7184.1|7178.1|7183.1|7177.1|1
1646030320000|2022-02-28 06:38:40|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|1
1646030330000|2022-02-28 06:38:50|7183.1|7177.1|7183.6|7177.6|7183.6|7177.6|7183.1|7177.1|1
1646030350000|2022-02-28 06:39:10|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1646030400000|2022-02-28 06:40:00|7182.6|7176.6|7183.1|7177.1|7183.1|7177.1|7182.6|7176.6|1
1646030410000|2022-02-28 06:40:10|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1646030420000|2022-02-28 06:40:20|7184.1|7178.1|7185.1|7179.1|7185.1|7179.1|7184.1|7178.1|2
1646030440000|2022-02-28 06:40:40|||||||||3
1646030450000|2022-02-28 06:40:50|||||||||1
1646030460000|2022-02-28 06:41:00|||||||||2
1646030480000|2022-02-28 06:41:20|7183.6|7177.6|7184.1|7178.1|7184.1|7178.1|7183.6|7177.6|3
1646030490000|2022-02-28 06:41:30|7183.6|7177.6|7184.1|7178.1|7184.1|7178.1|7183.6|7177.6|0
1646030500000|2022-02-28 06:41:40|7183.6|7177.6|7183.1|7177.1|7183.6|7177.6|7183.1|7177.1|0
1646030510000|2022-02-28 06:41:50|7182.6|7176.6|7183.6|7177.6|7184.1|7178.1|7182.1|7176.1|1
1646030550000|2022-02-28 06:42:30|7183.1|7177.1|7182.1|7176.1|7183.1|7177.1|7182.1|7176.1|0
1646030580000|2022-02-28 06:43:00|7181.6|7175.6|7182.1|7176.1|7182.1|7176.1|7181.6|7175.6|12
1646030590000|2022-02-28 06:43:10|7181.6|7175.6|7179.6|7173.6|7181.6|7175.6|7179.6|7173.6|3
1646030600000|2022-02-28 06:43:20|7179.1|7173.1|7179.6|7173.6|7179.6|7173.6|7179.1|7173.1|0
1646030610000|2022-02-28 06:43:30|7180.1|7174.1|7182.6|7176.6|7182.6|7176.6|7179.6|7173.6|7
1646030620000|2022-02-28 06:43:40|7182.2|7176.2|7183.2|7177.2|7183.2|7177.2|7182.1|7176.1|2
1646030630000|2022-02-28 06:43:50|7182.7|7176.7|7182.7|7176.7|7183.6|7177.6|7182.2|7176.2|2
1646030650000|2022-02-28 06:44:10|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1646030670000|2022-02-28 06:44:30|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|1
1646030680000|2022-02-28 06:44:40|7183.6|7177.6|7184.1|7178.1|7184.1|7178.1|7183.6|7177.6|0
1646030700000|2022-02-28 06:45:00|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|0
1646030710000|2022-02-28 06:45:10|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|2
1646030730000|2022-02-28 06:45:30|7184.1|7178.1|7182.6|7176.6|7184.1|7178.1|7182.6|7176.6|4
1646030740000|2022-02-28 06:45:40|7183.1|7177.1|7182.6|7176.6|7183.1|7177.1|7182.6|7176.6|2
1646030750000|2022-02-28 06:45:50|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|2
1646030770000|2022-02-28 06:46:10|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|1
1646030780000|2022-02-28 06:46:20|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|9
1646030800000|2022-02-28 06:46:40|7180.7|7174.7|7182.2|7176.2|7183.7|7177.7|7180.7|7174.7|3
1646030810000|2022-02-28 06:46:50|7182.1|7176.1|7181.6|7175.6|7182.2|7176.2|7181.6|7175.6|1
1646030820000|2022-02-28 06:47:00|7181.1|7175.1|7183.6|7177.6|7184.1|7178.1|7181.1|7175.1|4
1646030830000|2022-02-28 06:47:10|7184.1|7178.1|7184.1|7178.1|7184.7|7178.7|7184.1|7178.1|2
1646030840000|2022-02-28 06:47:20|7182.7|7176.7|7182.1|7176.1|7182.7|7176.7|7182.1|7176.1|1
1646030850000|2022-02-28 06:47:30|7181.1|7175.1|7182.7|7176.7|7183.2|7177.2|7181.1|7175.1|2
1646030860000|2022-02-28 06:47:40|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1646030870000|2022-02-28 06:47:50|7183.6|7177.6|7183.6|7177.6|7184.2|7178.2|7183.6|7177.6|1
1646030880000|2022-02-28 06:48:00|7183.2|7177.2|7182.2|7176.2|7183.2|7177.2|7181.7|7175.7|0
1646030890000|2022-02-28 06:48:10|7181.2|7175.2|7181.1|7175.1|7181.2|7175.2|7181.1|7175.1|0
1646030910000|2022-02-28 06:48:30|7182.1|7176.1|7182.1|7176.1|7182.6|7176.6|7182.1|7176.1|2
1646030920000|2022-02-28 06:48:40|7181.6|7175.6|7180.6|7174.6|7181.6|7175.6|7180.6|7174.6|2
1646030930000|2022-02-28 06:48:50|7179.7|7173.7|7178.6|7172.6|7179.7|7173.7|7178.6|7172.6|0
1646030940000|2022-02-28 06:49:00|7178.7|7172.7|7178.6|7172.6|7181.1|7175.1|7178.6|7172.6|2
1646030950000|2022-02-28 06:49:10|7177.6|7171.6|7177.1|7171.1|7177.6|7171.6|7177.1|7171.1|1
1646030960000|2022-02-28 06:49:20|7177.6|7171.6|7176.6|7170.6|7177.6|7171.6|7176.1|7170.1|3
1646030990000|2022-02-28 06:49:50|7177.1|7171.1|7177.6|7171.6|7177.6|7171.6|7177.1|7171.1|3
1646031000000|2022-02-28 06:50:00|7178.1|7172.1|7182.1|7176.1|7182.1|7176.1|7178.1|7172.1|8
1646031030000|2022-02-28 06:50:30|7183|7177|7183.6|7177.6|7183.6|7177.6|7183|7177|0
1646031050000|2022-02-28 06:50:50|7185.5|7179.5|7183.6|7177.6|7185.5|7179.5|7183.6|7177.6|4
1646031070000|2022-02-28 06:51:10|7184.1|7178.1|7184.7|7178.7|7184.7|7178.7|7184.1|7178.1|5
1646031080000|2022-02-28 06:51:20|7185.1|7179.1|7185.6|7179.6|7185.6|7179.6|7185.1|7179.1|4
1646031090000|2022-02-28 06:51:30|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|2
1646031100000|2022-02-28 06:51:40|7184.1|7178.1|7183.6|7177.6|7184.1|7178.1|7183.6|7177.6|2
1646031110000|2022-02-28 06:51:50|7184.1|7178.1|7184.7|7178.7|7184.7|7178.7|7184.1|7178.1|0
1646031120000|2022-02-28 06:52:00|7184.6|7178.6|7183.2|7177.2|7184.6|7178.6|7183.2|7177.2|1
1646031140000|2022-02-28 06:52:20|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|0
1646031150000|2022-02-28 06:52:30|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1646031160000|2022-02-28 06:52:40|7181.2|7175.2|7182.7|7176.7|7182.7|7176.7|7181.2|7175.2|2
1646031170000|2022-02-28 06:52:50|7182.2|7176.2|7183.2|7177.2|7183.2|7177.2|7181.2|7175.2|1
1646031180000|2022-02-28 06:53:00|7182.7|7176.7|7183.2|7177.2|7183.2|7177.2|7182.7|7176.7|0
1646031190000|2022-02-28 06:53:10|7184.1|7178.1|7182.2|7176.2|7184.1|7178.1|7182.2|7176.2|2
1646031200000|2022-02-28 06:53:20|7182.7|7176.7|7182.2|7176.2|7182.7|7176.7|7182.2|7176.2|0
1646031210000|2022-02-28 06:53:30|7182.7|7176.7|7183.2|7177.2|7183.7|7177.7|7182.7|7176.7|0
1646031220000|2022-02-28 06:53:40|7178.7|7172.7|7178.6|7172.6|7178.7|7172.7|7178.6|7172.6|2
1646031230000|2022-02-28 06:53:50|7180.1|7174.1|7178.5|7172.5|7180.1|7174.1|7178.5|7172.5|2
1646031240000|2022-02-28 06:54:00|7178.1|7172.1|7176|7170|7178.1|7172.1|7176|7170|1
1646031250000|2022-02-28 06:54:10|7176.1|7170.1|7176|7170|7176.1|7170.1|7176|7170|0
1646031260000|2022-02-28 06:54:20|7176.1|7170.1|7176.6|7170.6|7176.6|7170.6|7176.1|7170.1|0
1646031270000|2022-02-28 06:54:30|7176.5|7170.5|7177|7171|7177.1|7171.1|7176.5|7170.5|1
1646031280000|2022-02-28 06:54:40|7176.6|7170.6|7176.5|7170.5|7176.6|7170.6|7176.5|7170.5|0
1646031290000|2022-02-28 06:54:50|7176.6|7170.6|7179.5|7173.5|7179.5|7173.5|7176.1|7170.1|6
1646031300000|2022-02-28 06:55:00|7179|7173|7179.5|7173.5|7179.5|7173.5|7179|7173|0
1646031350000|2022-02-28 06:55:50|7179|7173|7179|7173|7179|7173|7179|7173|2
1646031360000|2022-02-28 06:56:00|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|0
1646031370000|2022-02-28 06:56:10|||||||||1
1646031380000|2022-02-28 06:56:20|7180|7174|7180|7174|7180|7174|7180|7174|0
1646031410000|2022-02-28 06:56:50|||||||||1
1646031420000|2022-02-28 06:57:00|7179.6|7173.6|7179.1|7173.1|7179.6|7173.6|7179.1|7173.1|1
1646031430000|2022-02-28 06:57:10|7178.6|7172.6|7177.6|7171.6|7178.6|7172.6|7177.6|7171.6|1
1646031440000|2022-02-28 06:57:20|7177|7171|7176.5|7170.5|7177|7171|7176.5|7170.5|0
1646031450000|2022-02-28 06:57:30|7176.1|7170.1|7173.6|7167.6|7176.1|7170.1|7173.1|7167.1|4
1646031460000|2022-02-28 06:57:40|7174.6|7168.6|7173|7167|7174.6|7168.6|7173|7167|3
1646031470000|2022-02-28 06:57:50|7172.1|7166.1|7172|7166|7172.1|7166.1|7172|7166|0
1646031480000|2022-02-28 06:58:00|7175|7169|7176.1|7170.1|7176.1|7170.1|7175|7169|3
1646031490000|2022-02-28 06:58:10|7176.5|7170.5|7176.6|7170.6|7176.6|7170.6|7176.5|7170.5|0
1646031510000|2022-02-28 06:58:30|7175.6|7169.6|7175.1|7169.1|7175.6|7169.6|7175.1|7169.1|4
1646031520000|2022-02-28 06:58:40|7174.6|7168.6|7174.1|7168.1|7174.6|7168.6|7174.1|7168.1|0
1646031530000|2022-02-28 06:58:50|7173.1|7167.1|7173.6|7167.6|7173.6|7167.6|7172.6|7166.6|4
1646031540000|2022-02-28 06:59:00|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|0
1646031570000|2022-02-28 06:59:30|||||||||1
1646031580000|2022-02-28 06:59:40|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|1
1646031590000|2022-02-28 06:59:50|7173|7167|7170.1|7164.1|7173|7167|7169|7163|14
1646031600000|2022-02-28 07:00:00|7171.1|7165.1|7170.6|7164.6|7171.5|7165.5|7170.6|7164.6|5
1646031610000|2022-02-28 07:00:10|7171|7165|7175.5|7169.5|7175.5|7169.5|7171|7165|10
1646031620000|2022-02-28 07:00:20|7175.1|7169.1|7174.6|7168.6|7175.1|7169.1|7174.1|7168.1|1
1646031630000|2022-02-28 07:00:30|7174.1|7168.1|7174.6|7168.6|7175.1|7169.1|7174.1|7168.1|0
1646031640000|2022-02-28 07:00:40|7175|7169|7176.6|7170.6|7177|7171|7175|7169|1
1646031650000|2022-02-28 07:00:50|7177|7171|7177.1|7171.1|7177.1|7171.1|7176.6|7170.6|0
1646031660000|2022-02-28 07:01:00|7174.6|7168.6|7178.6|7172.6|7178.6|7172.6|7174.6|7168.6|6
1646031680000|2022-02-28 07:01:20|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|1
1646031690000|2022-02-28 07:01:30|7180.1|7174.1|7180.1|7174.1|7181|7175|7180.1|7174.1|2
1646031710000|2022-02-28 07:01:50|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|1
1646031730000|2022-02-28 07:02:10|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|0
1646031740000|2022-02-28 07:02:20|7182.6|7176.6|7182.1|7176.1|7182.6|7176.6|7182.1|7176.1|5
1646031770000|2022-02-28 07:02:50|7182.6|7176.6|7186.6|7180.6|7186.6|7180.6|7182.6|7176.6|8
1646031780000|2022-02-28 07:03:00|||||||||1
1646031800000|2022-02-28 07:03:20|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|0
1646031830000|2022-02-28 07:03:50|7187|7181|7187|7181|7187|7181|7187|7181|3
1646031840000|2022-02-28 07:04:00|7187.1|7181.1|7193.1|7187.1|7193.1|7187.1|7187.1|7181.1|15
1646031850000|2022-02-28 07:04:10|7191.7|7185.7|7191.6|7185.6|7191.7|7185.7|7191.6|7185.6|9
1646031860000|2022-02-28 07:04:20|7191.7|7185.7|7193.6|7187.6|7193.6|7187.6|7191.7|7185.7|1
1646031870000|2022-02-28 07:04:30|7194.1|7188.1|7194.6|7188.6|7194.6|7188.6|7194.1|7188.1|4
1646031880000|2022-02-28 07:04:40|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|5
1646031890000|2022-02-28 07:04:50|7192.6|7186.6|7189.1|7183.1|7192.6|7186.6|7189.1|7183.1|10
1646031900000|2022-02-28 07:05:00|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|0
1646031910000|2022-02-28 07:05:10|7189.7|7183.7|7195.1|7189.1|7195.1|7189.1|7189.7|7183.7|6
1646031920000|2022-02-28 07:05:20|7193.6|7187.6|7193.1|7187.1|7193.6|7187.6|7193.1|7187.1|10
1646031930000|2022-02-28 07:05:30|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|0
1646031940000|2022-02-28 07:05:40|7195|7189|7195.1|7189.1|7195.1|7189.1|7195|7189|1
1646031950000|2022-02-28 07:05:50|7195|7189|7194.1|7188.1|7195|7189|7193.6|7187.6|2
1646031960000|2022-02-28 07:06:00|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|7194.1|7188.1|0
1646031970000|2022-02-28 07:06:10|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|41
1646031990000|2022-02-28 07:06:30|7195.6|7189.6|7195.1|7189.1|7195.6|7189.6|7195.1|7189.1|7
1646032000000|2022-02-28 07:06:40|7201.5|7195.5|7199.5|7193.5|7201.5|7195.5|7199|7193|28
1646032010000|2022-02-28 07:06:50|7200|7194|7200|7194|7200|7194|7200|7194|2
1646032020000|2022-02-28 07:07:00|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|3
1646032030000|2022-02-28 07:07:10|7199|7193|7199|7193|7199|7193|7199|7193|0
1646032040000|2022-02-28 07:07:20|7198|7192|7198.5|7192.5|7198.5|7192.5|7198|7192|3
1646032050000|2022-02-28 07:07:30|7198|7192|7198|7192|7198.5|7192.5|7198|7192|1
1646032060000|2022-02-28 07:07:40|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|0
1646032070000|2022-02-28 07:07:50|7197|7191|7197|7191|7197|7191|7197|7191|5
1646032080000|2022-02-28 07:08:00|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|0
1646032090000|2022-02-28 07:08:10|7198|7192|7200.5|7194.5|7200.5|7194.5|7198|7192|4
1646032100000|2022-02-28 07:08:20|7201|7195|7202.5|7196.5|7202.5|7196.5|7201|7195|1
1646032110000|2022-02-28 07:08:30|7202.6|7196.6|7206.5|7200.5|7207|7201|7202.6|7196.6|8
1646032130000|2022-02-28 07:08:50|7207|7201|7207|7201|7207|7201|7207|7201|0
1646032140000|2022-02-28 07:09:00|7207.5|7201.5|7206|7200|7207.5|7201.5|7206|7200|13
1646032150000|2022-02-28 07:09:10|7206.5|7200.5|7207|7201|7207|7201|7206.5|7200.5|0
1646032160000|2022-02-28 07:09:20|7207.5|7201.5|7207|7201|7207.5|7201.5|7207|7201|1
1646032190000|2022-02-28 07:09:50|7206.5|7200.5|7204.5|7198.5|7206.5|7200.5|7204.5|7198.5|5
1646032200000|2022-02-28 07:10:00|7205|7199|7205|7199|7205|7199|7205|7199|0
1646032210000|2022-02-28 07:10:10|7203|7197|7203|7197|7203|7197|7203|7197|1
1646032230000|2022-02-28 07:10:30|7203.5|7197.5|7208.5|7202.5|7209.5|7203.5|7203.5|7197.5|17
1646032240000|2022-02-28 07:10:40|7208|7202|7207.5|7201.5|7208|7202|7207.5|7201.5|3
1646032290000|2022-02-28 07:11:30|7207|7201|7205.5|7199.5|7207|7201|7205.5|7199.5|4
1646032310000|2022-02-28 07:11:50|7205|7199|7202.5|7196.5|7205|7199|7202.5|7196.5|1
1646032320000|2022-02-28 07:12:00|7202|7196|7202.5|7196.5|7202.5|7196.5|7202|7196|1
1646032330000|2022-02-28 07:12:10|7202|7196|7202|7196|7202.5|7196.5|7202|7196|2
1646032350000|2022-02-28 07:12:30|||||||||1
1646032380000|2022-02-28 07:13:00|7203|7197|7204|7198|7204|7198|7203|7197|6
1646032390000|2022-02-28 07:13:10|7202.6|7196.6|7202.5|7196.5|7203|7197|7202|7196|11
1646032400000|2022-02-28 07:13:20|7203|7197|7202.5|7196.5|7203|7197|7202.5|7196.5|0
1646032410000|2022-02-28 07:13:30|7198.1|7192.1|7202.5|7196.5|7205.5|7196.5|7198.1|7192.1|4
1646032430000|2022-02-28 07:13:50|7205.5|7195.5|7205.5|7195.5|7205.5|7195.5|7205.5|7195.5|6
1646032450000|2022-02-28 07:14:10|7203|7197|7203|7197|7203|7197|7203|7197|0
1646032490000|2022-02-28 07:14:50|7202.5|7196.5|7203|7197|7203|7197|7202.5|7196.5|0
1646032500000|2022-02-28 07:15:00|7202.5|7196.5|7202|7196|7202.5|7196.5|7202|7196|0
1646032520000|2022-02-28 07:15:20|||||||||1
1646032540000|2022-02-28 07:15:40|||||||||1
1646032580000|2022-02-28 07:16:20|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|1
1646032590000|2022-02-28 07:16:30|7199|7193|7199|7193|7199|7193|7199|7193|0
1646032600000|2022-02-28 07:16:40|7198|7192|7198|7192|7198|7192|7198|7192|4
1646032610000|2022-02-28 07:16:50|7197.5|7191.5|7200.5|7194.5|7201|7195|7197.5|7191.5|3
1646032620000|2022-02-28 07:17:00|7201|7195|7200|7194|7201|7195|7199.5|7193.5|2
1646032630000|2022-02-28 07:17:10|7200.5|7194.5|7201.5|7195.5|7201.5|7195.5|7200.5|7194.5|6
1646032680000|2022-02-28 07:18:00|7202|7196|7201.5|7195.5|7202.5|7196.5|7201.5|7195.5|5
1646032700000|2022-02-28 07:18:20|7201|7195|7199.5|7193.5|7201|7195|7199|7193|0
1646032710000|2022-02-28 07:18:30|7200|7194|7198.5|7192.5|7200|7194|7197.5|7191.5|2
1646032720000|2022-02-28 07:18:40|7197.5|7191.5|7197.5|7191.5|7198|7192|7197.5|7191.5|4
1646032730000|2022-02-28 07:18:50|||||||||1
1646032740000|2022-02-28 07:19:00|7198|7192|7198.5|7192.5|7199|7193|7198|7192|6
1646032750000|2022-02-28 07:19:10|7198|7192|7198.5|7192.5|7198.5|7192.5|7198|7192|3
1646032760000|2022-02-28 07:19:20|7197.9|7191.9|7200|7194|7200.4|7194.4|7197.5|7191.5|3
1646032770000|2022-02-28 07:19:30|7199.9|7193.9|7199|7193|7199.9|7193.9|7199|7193|0
1646032780000|2022-02-28 07:19:40|7199.4|7193.4|7197.4|7191.4|7199.4|7193.4|7197.4|7191.4|2
1646032800000|2022-02-28 07:20:00|7196.9|7190.9|7192.5|7186.5|7196.9|7190.9|7192.5|7186.5|9
1646032810000|2022-02-28 07:20:10|7192|7186|7193|7187|7193|7187|7192|7186|10
1646032820000|2022-02-28 07:20:20|7193.9|7187.9|7193.5|7187.5|7196.4|7188.4|7193.5|7186.4|0
1646032830000|2022-02-28 07:20:30|7192.1|7186.1|7196.5|7190.5|7196.5|7190.5|7192.1|7186.1|1
1646032840000|2022-02-28 07:20:40|7196|7190|7196.9|7190.9|7196.9|7190.9|7196|7190|0
1646032850000|2022-02-28 07:20:50|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195.4|7189.4|0
1646032860000|2022-02-28 07:21:00|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|0
1646032870000|2022-02-28 07:21:10|7196.4|7190.4|7196.4|7190.4|7196.4|7190.4|7196.4|7190.4|0
1646032890000|2022-02-28 07:21:30|7196.9|7190.9|7197.9|7191.9|7197.9|7191.9|7196.9|7190.9|1
1646032900000|2022-02-28 07:21:40|7198|7192|7197.9|7191.9|7198|7192|7197.9|7191.9|0
1646032920000|2022-02-28 07:22:00|7198.4|7192.4|7198.9|7192.9|7198.9|7192.9|7198.4|7192.4|0
1646032930000|2022-02-28 07:22:10|7199|7193|7200|7194|7200|7194|7199|7193|2
1646032940000|2022-02-28 07:22:20|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|0
1646032950000|2022-02-28 07:22:30|7199|7193|7196.5|7190.5|7199|7193|7196.5|7190.5|3
1646032960000|2022-02-28 07:22:40|7196|7190|7197|7191|7197|7191|7195.5|7189.5|1
1646032970000|2022-02-28 07:22:50|7196.9|7190.9|7196|7190|7196.9|7190.9|7196|7190|2
1646032980000|2022-02-28 07:23:00|7195|7189|7194|7188|7195|7189|7193|7187|4
1646032990000|2022-02-28 07:23:10|7194.4|7188.4|7194|7188|7194.9|7188.9|7191.6|7185.6|11
1646033000000|2022-02-28 07:23:20|7193.5|7187.5|7190.4|7184.4|7194|7188|7190.4|7184.4|4
1646033010000|2022-02-28 07:23:30|7189.9|7183.9|7190|7184|7190.4|7184.4|7189.9|7183.9|0
1646033020000|2022-02-28 07:23:40|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|1
1646033030000|2022-02-28 07:23:50|7189|7183|7187.5|7181.5|7189.5|7183.5|7186.9|7180.9|7
1646033040000|2022-02-28 07:24:00|7187.4|7181.4|7187.5|7181.5|7188.4|7182.4|7186.9|7180.9|6
1646033050000|2022-02-28 07:24:10|7187|7181|7184.5|7178.5|7187|7181|7184.5|7178.5|5
1646033060000|2022-02-28 07:24:20|7184.4|7178.4|7181.5|7175.5|7184.9|7178.9|7181.4|7175.4|1
1646033070000|2022-02-28 07:24:30|7181|7175|7181|7175|7181|7175|7181|7175|0
1646033080000|2022-02-28 07:24:40|7182|7176|7181.5|7175.5|7182|7176|7181.5|7175.5|3
1646033090000|2022-02-28 07:24:50|7181.4|7175.4|7181.5|7175.5|7181.5|7175.5|7181|7175|3
1646033100000|2022-02-28 07:25:00|7181.4|7175.4|7181.5|7175.5|7181.5|7175.5|7181.4|7175.4|0
1646033110000|2022-02-28 07:25:10|7181.9|7175.9|7181.9|7175.9|7186|7176|7181.9|7175.9|3
1646033120000|2022-02-28 07:25:20|7182|7176|7183|7177|7183|7177|7182|7176|0
1646033130000|2022-02-28 07:25:30|7185.4|7175.4|7185.5|7175.5|7185.5|7175.5|7185.4|7175.4|0
1646033140000|2022-02-28 07:25:40|7183|7177|7184|7178|7184.4|7178.4|7182.5|7176.5|0
1646033150000|2022-02-28 07:25:50|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|0
1646033170000|2022-02-28 07:26:10|7184|7178|7184.5|7178.5|7184.5|7178.5|7184|7178|0
1646033180000|2022-02-28 07:26:20|7183|7177|7181.5|7175.5|7183|7177|7181.5|7175.5|2
1646033190000|2022-02-28 07:26:30|7179|7173|7176.5|7170.5|7179|7173|7176.5|7170.5|3
1646033200000|2022-02-28 07:26:40|7176.4|7170.4|7177.9|7171.9|7177.9|7171.9|7173|7167|7
1646033210000|2022-02-28 07:26:50|7177.4|7171.4|7170.4|7164.4|7177.4|7171.4|7169|7163|5
1646033220000|2022-02-28 07:27:00|7170|7164|7163|7157|7170|7164|7163|7157|4
1646033230000|2022-02-28 07:27:10|7164.9|7158.9|7165|7159|7165.5|7159.5|7164.9|7158.9|6
1646033240000|2022-02-28 07:27:20|||||||||1
1646033250000|2022-02-28 07:27:30|7164.9|7158.9|7163.5|7157.5|7164.9|7158.9|7163.5|7157.5|3
1646033260000|2022-02-28 07:27:40|7163|7157|7163|7157|7163|7157|7163|7157|0
1646033270000|2022-02-28 07:27:50|7162.5|7156.5|7163.9|7157.9|7163.9|7157.9|7162.5|7156.5|1
1646033280000|2022-02-28 07:28:00|7167.5|7157.5|7167.5|7157.5|7168|7159|7165|7157.5|6
1646033290000|2022-02-28 07:28:10|7165|7159|7164|7158|7165|7159|7164|7158|0
1646033300000|2022-02-28 07:28:20|7164.5|7158.5|7165.4|7159.4|7166.4|7160.4|7164.5|7158.5|1
1646033310000|2022-02-28 07:28:30|7166.5|7160.5|7163.5|7157.5|7166.5|7160.5|7163.5|7157.5|1
1646033320000|2022-02-28 07:28:40|7163.4|7157.4|7164|7158|7164|7158|7163|7157|1
1646033330000|2022-02-28 07:28:50|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|3
1646033340000|2022-02-28 07:29:00|7163|7157|7163|7157|7164.5|7158.5|7163|7157|1
1646033350000|2022-02-28 07:29:10|7163.4|7157.4|7163.5|7157.5|7163.9|7157.9|7163.4|7157.4|2
1646033360000|2022-02-28 07:29:20|7163|7157|7163|7157|7164.9|7158.9|7162.5|7156.5|6
1646033370000|2022-02-28 07:29:30|7162|7156|7163.9|7157.9|7163.9|7157.9|7162|7156|0
1646033380000|2022-02-28 07:29:40|7163.4|7157.4|7163|7157|7163.4|7157.4|7163|7157|0
1646033390000|2022-02-28 07:29:50|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|2
1646033400000|2022-02-28 07:30:00|7163|7157|7167|7161|7169.9|7163.9|7163|7157|32
1646033410000|2022-02-28 07:30:10|7167.4|7161.4|7167.4|7161.4|7168.4|7162.4|7166.9|7160.9|8
1646033420000|2022-02-28 07:30:20|7166.9|7160.9|7171|7165|7171|7165|7166.4|7160.4|10
1646033430000|2022-02-28 07:30:30|7171.5|7165.5|7172|7166|7172.5|7166.5|7171.5|7165.5|2
1646033440000|2022-02-28 07:30:40|7172.5|7166.5|7172|7166|7172.5|7166.5|7171.9|7165.9|0
1646033450000|2022-02-28 07:30:50|7170|7164|7168|7162|7170|7164|7168|7162|3
1646033460000|2022-02-28 07:31:00|7168.4|7162.4|7167.5|7161.5|7168.4|7162.4|7167.5|7161.5|0
1646033470000|2022-02-28 07:31:10|7167.9|7161.9|7169.5|7163.5|7169.5|7163.5|7167.9|7161.9|1
1646033480000|2022-02-28 07:31:20|7167.5|7161.5|7169.5|7163.5|7169.5|7163.5|7167.5|7161.5|5
1646033490000|2022-02-28 07:31:30|7170.5|7164.5|7170|7164|7170.5|7164.5|7170|7164|1
1646033500000|2022-02-28 07:31:40|7170.5|7164.5|7169.5|7163.5|7170.5|7164.5|7169.5|7163.5|0
1646033510000|2022-02-28 07:31:50|7170|7164|7170.5|7164.5|7171|7165|7170|7164|6
1646033520000|2022-02-28 07:32:00|7171.5|7165.5|7173.5|7167.5|7173.5|7167.5|7171.5|7165.5|6
1646033550000|2022-02-28 07:32:30|7173|7167|7173.5|7167.5|7173.5|7167.5|7172|7166|2
1646033580000|2022-02-28 07:33:00|7174.5|7168.5|7178.5|7172.5|7178.9|7172.9|7174.5|7168.5|1
1646033610000|2022-02-28 07:33:30|7179.5|7173.5|7180|7174|7180|7174|7178.5|7172.5|3
1646033620000|2022-02-28 07:33:40|7180.4|7174.4|7180|7174|7180.5|7174.5|7179.5|7173.5|1
1646033630000|2022-02-28 07:33:50|7181.8|7175.8|7184|7178|7184|7178|7181.8|7175.8|3
1646033640000|2022-02-28 07:34:00|7183.5|7177.5|7178.5|7172.5|7183.5|7177.5|7178.5|7172.5|2
1646033650000|2022-02-28 07:34:10|7179|7173|7178.5|7172.5|7179|7173|7178.5|7172.5|0
1646033660000|2022-02-28 07:34:20|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|0
1646033670000|2022-02-28 07:34:30|7179.9|7173.9|7179.9|7173.9|7179.9|7173.9|7179.9|7173.9|1
1646033680000|2022-02-28 07:34:40|7180.4|7174.4|7184.5|7178.5|7185|7179|7180.4|7174.4|4
1646033690000|2022-02-28 07:34:50|7189|7183|7185.5|7179.5|7190.5|7183.5|7185.5|7179.5|10
1646033700000|2022-02-28 07:35:00|7186.4|7180.4|7185|7179|7186.4|7180.4|7185|7179|0
1646033710000|2022-02-28 07:35:10|7185.5|7179.5|7185.5|7179.5|7187|7181|7185.5|7179.5|2
1646033720000|2022-02-28 07:35:20|7182.5|7176.5|7183.5|7177.5|7183.5|7177.5|7182.5|7176.5|2
1646033730000|2022-02-28 07:35:30|7183.4|7177.4|7183.5|7177.5|7184.4|7178.4|7183|7177|4
1646033750000|2022-02-28 07:35:50|7182|7176|7182|7176|7182|7176|7182|7176|1
1646033760000|2022-02-28 07:36:00|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|0
1646033770000|2022-02-28 07:36:10|7183.4|7177.4|7189|7183|7190|7184|7183.4|7177.4|3
1646033780000|2022-02-28 07:36:20|7189.4|7183.4|7189.5|7183.5|7189.5|7183.5|7189.4|7183.4|0
1646033810000|2022-02-28 07:36:50|7189|7183|7186.4|7180.4|7189|7183|7186.4|7180.4|1
1646033820000|2022-02-28 07:37:00|7186.5|7180.5|7182.5|7176.5|7186.5|7180.5|7182.5|7176.5|1
1646033840000|2022-02-28 07:37:20|7182|7176|7182|7176|7182|7176|7182|7176|0
1646033850000|2022-02-28 07:37:30|7181.4|7175.4|7179.5|7173.5|7181.4|7175.4|7179.5|7173.5|0
1646033860000|2022-02-28 07:37:40|7180|7174|7180|7174|7180|7174|7180|7174|0
1646033870000|2022-02-28 07:37:50|7179.9|7173.9|7179.5|7173.5|7179.9|7173.9|7179.5|7173.5|0
1646033880000|2022-02-28 07:38:00|7179.9|7173.9|7179.4|7173.4|7179.9|7173.9|7179.4|7173.4|0
1646033890000|2022-02-28 07:38:10|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|1
1646033900000|2022-02-28 07:38:20|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1646033920000|2022-02-28 07:38:40|7176|7170|7171.4|7165.4|7176|7170|7171.4|7165.4|0
1646033930000|2022-02-28 07:38:50|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|1
1646033940000|2022-02-28 07:39:00|7174.5|7168.5|7171.5|7165.5|7174.5|7168.5|7170.9|7164.9|6
1646033960000|2022-02-28 07:39:20|7173.5|7167.5|7175.9|7169.9|7175.9|7169.9|7173.5|7167.5|2
1646033970000|2022-02-28 07:39:30|7176.4|7170.4|7175.9|7169.9|7176.4|7170.4|7175.4|7169.4|2
1646033980000|2022-02-28 07:39:40|7176.9|7170.9|7179.4|7173.4|7179.5|7173.5|7176.9|7170.9|5
1646033990000|2022-02-28 07:39:50|7179.9|7173.9|7179.4|7173.4|7179.9|7173.9|7179.4|7173.4|0
1646034000000|2022-02-28 07:40:00|7178.4|7172.4|7178.9|7172.9|7178.9|7172.9|7178.4|7172.4|1
1646034010000|2022-02-28 07:40:10|7179.4|7173.4|7178.4|7172.4|7179.4|7173.4|7178|7172|0
1646034020000|2022-02-28 07:40:20|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|7177|7171|1
1646034030000|2022-02-28 07:40:30|7179.9|7173.9|7178.4|7172.4|7179.9|7173.9|7177.4|7171.4|11
1646034040000|2022-02-28 07:40:40|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|16
1646034050000|2022-02-28 07:40:50|7178|7172|7178.5|7172.5|7178.5|7172.5|7178|7172|0
1646034060000|2022-02-28 07:41:00|7179.9|7173.9|7179|7173|7179.9|7173.9|7179|7173|0
1646034070000|2022-02-28 07:41:10|7178.5|7172.5|7180|7174|7180|7174|7178.5|7172.5|2
1646034080000|2022-02-28 07:41:20|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|0
1646034090000|2022-02-28 07:41:30|7180.4|7174.4|7180|7174|7180.5|7174.5|7180|7174|0
1646034100000|2022-02-28 07:41:40|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|7180|7174|0
1646034110000|2022-02-28 07:41:50|7181.4|7175.4|7184.9|7178.9|7184.9|7178.9|7181.4|7175.4|0
1646034120000|2022-02-28 07:42:00|7183.9|7177.9|7184.9|7178.9|7184.9|7178.9|7183.9|7177.9|2
1646034150000|2022-02-28 07:42:30|7183.5|7177.5|7186|7180|7186|7180|7183.5|7177.5|5
1646034180000|2022-02-28 07:43:00|7184.5|7178.5|7186|7180|7186|7180|7184.5|7178.5|7
1646034190000|2022-02-28 07:43:10|7185.5|7179.5|7184.5|7178.5|7185.5|7179.5|7184.5|7178.5|3
1646034200000|2022-02-28 07:43:20|7185|7179|7182.5|7176.5|7185|7179|7182.5|7176.5|4
1646034210000|2022-02-28 07:43:30|7182|7176|7182.5|7176.5|7182.5|7176.5|7182|7176|0
1646034220000|2022-02-28 07:43:40|7183|7177|7182|7176|7183|7177|7182|7176|0
1646034230000|2022-02-28 07:43:50|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|0
1646034240000|2022-02-28 07:44:00|7181|7175|7184.5|7178.5|7184.5|7178.5|7181|7175|2
1646034250000|2022-02-28 07:44:10|7184.9|7178.9|7187.9|7181.9|7187.9|7181.9|7184.5|7178.5|0
1646034260000|2022-02-28 07:44:20|7188.5|7182.5|7189|7183|7189|7183|7188.5|7182.5|0
1646034280000|2022-02-28 07:44:40|7188.5|7182.5|7187.9|7181.9|7188.5|7182.5|7187.4|7181.4|5
1646034300000|2022-02-28 07:45:00|7189|7183|7188.5|7182.5|7189|7183|7188.5|7182.5|1
1646034310000|2022-02-28 07:45:10|7189|7183|7189|7183|7189|7183|7189|7183|0
1646034320000|2022-02-28 07:45:20|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|0
1646034350000|2022-02-28 07:45:50|7188.9|7182.9|7184.5|7178.5|7188.9|7182.9|7184.5|7178.5|1
1646034370000|2022-02-28 07:46:10|7184|7178|7182.5|7176.5|7184|7178|7182.5|7176.5|0
1646034390000|2022-02-28 07:46:30|7182|7176|7180.5|7174.5|7182|7176|7180.5|7174.5|2
1646034410000|2022-02-28 07:46:50|7180|7174|7180.5|7174.5|7180.5|7174.5|7179.5|7173.5|0
1646034420000|2022-02-28 07:47:00|7181|7175|7181.5|7175.5|7181.5|7175.5|7181|7175|0
1646034440000|2022-02-28 07:47:20|7181.9|7175.9|7182|7176|7182|7176|7181.9|7175.9|0
1646034450000|2022-02-28 07:47:30|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|8
1646034460000|2022-02-28 07:47:40|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|3
1646034470000|2022-02-28 07:47:50|7182|7176|7179|7173|7182|7176|7179|7173|1
1646034480000|2022-02-28 07:48:00|7179.4|7173.4|7179|7173|7179.5|7173.5|7179|7173|0
1646034490000|2022-02-28 07:48:10|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179|7173|0
1646034500000|2022-02-28 07:48:20|7180|7174|7180|7174|7180|7174|7180|7174|0
1646034510000|2022-02-28 07:48:30|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|0
1646034520000|2022-02-28 07:48:40|7180|7174|7179|7173|7180|7174|7179|7173|0
1646034530000|2022-02-28 07:48:50|7178.5|7172.5|7177.5|7171.5|7178.5|7172.5|7177.5|7171.5|1
1646034540000|2022-02-28 07:49:00|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|22
1646034560000|2022-02-28 07:49:20|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|15
1646034570000|2022-02-28 07:49:30|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|3
1646034580000|2022-02-28 07:49:40|7179.4|7173.4|7179.5|7173.5|7179.5|7173.5|7179.4|7173.4|4
1646034600000|2022-02-28 07:50:00|7180.4|7174.4|7183|7177|7183|7177|7180.4|7174.4|4
1646034610000|2022-02-28 07:50:10|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|0
1646034620000|2022-02-28 07:50:20|7183|7177|7184|7178|7184|7178|7183|7177|1
1646034630000|2022-02-28 07:50:30|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|0
1646034640000|2022-02-28 07:50:40|7184.9|7178.9|7187.5|7181.5|7188.3|7182.3|7184.9|7178.9|1
1646034700000|2022-02-28 07:51:40|7184.6|7178.6|7184.5|7178.5|7184.6|7178.6|7184.5|7178.5|3
1646034720000|2022-02-28 07:52:00|7183.5|7177.5|7187|7181|7187|7181|7183.5|7177.5|6
1646034730000|2022-02-28 07:52:10|7187.5|7181.5|7187|7181|7187.5|7181.5|7187|7181|3
1646034740000|2022-02-28 07:52:20|7186.4|7180.4|7186.5|7180.5|7186.5|7180.5|7186.4|7180.4|2
1646034750000|2022-02-28 07:52:30|7186|7180|7186|7180|7186|7180|7186|7180|1
1646034770000|2022-02-28 07:52:50|7185|7179|7184.5|7178.5|7185|7179|7184.5|7178.5|0
1646034780000|2022-02-28 07:53:00|7184|7178|7183.5|7177.5|7184|7178|7183.5|7177.5|0
1646034800000|2022-02-28 07:53:20|7183|7177|7182.5|7176.5|7183|7177|7182.5|7176.5|0
1646034820000|2022-02-28 07:53:40|7182|7176|7181|7175|7182|7176|7181|7175|0
1646034830000|2022-02-28 07:53:50|7179|7173|7179|7173|7179|7173|7179|7173|1
1646034840000|2022-02-28 07:54:00|7179.5|7173.5|7178.4|7172.4|7179.5|7173.5|7178.4|7172.4|1
1646034850000|2022-02-28 07:54:10|7178|7172|7178|7172|7178|7172|7178|7172|0
1646034900000|2022-02-28 07:55:00|||||||||1
1646034940000|2022-02-28 07:55:40|7178.5|7172.5|7180.5|7174.5|7180.5|7174.5|7178.5|7172.5|3
1646034960000|2022-02-28 07:56:00|7181|7175|7184.4|7178.4|7184.5|7178.5|7181|7175|1
1646034970000|2022-02-28 07:56:10|7184.5|7178.5|7185|7179|7185|7179|7184.5|7178.5|0
1646034980000|2022-02-28 07:56:20|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|0
1646034990000|2022-02-28 07:56:30|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|0
1646035000000|2022-02-28 07:56:40|||||||||3
1646035020000|2022-02-28 07:57:00|7184.4|7178.4|7184.9|7178.9|7184.9|7178.9|7184.4|7178.4|1
1646035040000|2022-02-28 07:57:20|||||||||1
1646035050000|2022-02-28 07:57:30|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|2
1646035070000|2022-02-28 07:57:50|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|0
1646035080000|2022-02-28 07:58:00|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|0
1646035140000|2022-02-28 07:59:00|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|1
1646035150000|2022-02-28 07:59:10|7181.5|7175.5|7182.4|7176.4|7182.4|7176.4|7181.5|7175.5|1
1646035190000|2022-02-28 07:59:50|7181.9|7175.9|7181.4|7175.4|7181.9|7175.9|7181.4|7175.4|3
1646035200000|2022-02-28 08:00:00|7181.9|7175.9|7177.9|7171.9|7181.9|7175.9|7177.9|7171.9|4
1646035210000|2022-02-28 08:00:10|7177.4|7171.4|7177.4|7171.4|7177.9|7171.9|7176.9|7170.9|22
1646035220000|2022-02-28 08:00:20|7176.9|7170.9|7171.5|7165.5|7177.4|7171.4|7171.5|7165.5|47
1646035240000|2022-02-28 08:00:40|7172.5|7166.5|7173.4|7167.4|7173.4|7167.4|7172.5|7166.5|1
1646035250000|2022-02-28 08:00:50|7173|7167|7173|7167|7173|7167|7173|7167|1
1646035260000|2022-02-28 08:01:00|7173.4|7167.4|7172|7166|7173.4|7167.4|7172|7166|1
1646035270000|2022-02-28 08:01:10|7172.4|7166.4|7172.9|7166.9|7172.9|7166.9|7172.4|7166.4|1
1646035290000|2022-02-28 08:01:30|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|0
1646035300000|2022-02-28 08:01:40|7173.5|7167.5|7176.5|7170.5|7176.5|7170.5|7173.5|7167.5|8
1646035310000|2022-02-28 08:01:50|7174.6|7168.6|7177.5|7171.5|7177.5|7171.5|7174.6|7168.6|1
1646035330000|2022-02-28 08:02:10|7177|7171|7176|7170|7177|7171|7176|7170|1
1646035340000|2022-02-28 08:02:20|7175.5|7169.5|7172|7166|7175.5|7169.5|7172|7166|1
1646035350000|2022-02-28 08:02:30|7171.5|7165.5|7171|7165|7171.5|7165.5|7171|7165|0
1646035360000|2022-02-28 08:02:40|7170.5|7164.5|7170.4|7164.4|7170.5|7164.5|7168.6|7162.6|2
1646035380000|2022-02-28 08:03:00|7170|7164|7169.4|7163.4|7170|7164|7169.4|7163.4|1
1646035410000|2022-02-28 08:03:30|7169|7163|7168|7162|7169|7163|7168|7162|2
1646035420000|2022-02-28 08:03:40|7167.5|7161.5|7166.9|7160.9|7167.5|7161.5|7166.9|7160.9|25
1646035430000|2022-02-28 08:03:50|7166.4|7160.4|7167.4|7161.4|7167.4|7161.4|7166.4|7160.4|2
1646035440000|2022-02-28 08:04:00|7166.9|7160.9|7166.4|7160.4|7166.9|7160.9|7166.4|7160.4|14
1646035450000|2022-02-28 08:04:10|7163|7157|7156.9|7150.9|7163|7157|7156.9|7150.9|33
1646035460000|2022-02-28 08:04:20|7156.4|7150.4|7157.9|7151.9|7157.9|7151.9|7156.4|7150.4|6
1646035470000|2022-02-28 08:04:30|7157.4|7151.4|7153.4|7147.4|7157.4|7151.4|7152.9|7146.9|8
1646035480000|2022-02-28 08:04:40|7152.9|7146.9|7152.4|7146.4|7152.9|7146.9|7151.4|7145.4|12
1646035490000|2022-02-28 08:04:50|7151.4|7145.4|7152.4|7146.4|7152.4|7146.4|7151.4|7145.4|10
1646035500000|2022-02-28 08:05:00|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|7151.4|7145.4|3
1646035510000|2022-02-28 08:05:10|7152.4|7146.4|7153.9|7147.9|7153.9|7147.9|7152.4|7146.4|1
1646035520000|2022-02-28 08:05:20|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|0
1646035530000|2022-02-28 08:05:30|7151.4|7145.4|7150.9|7144.9|7151.4|7145.4|7150.9|7144.9|1
1646035540000|2022-02-28 08:05:40|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|29
1646035550000|2022-02-28 08:05:50|7149.9|7143.9|7150.4|7144.4|7150.4|7144.4|7149.9|7143.9|5
1646035560000|2022-02-28 08:06:00|7150.9|7144.9|7151.9|7145.9|7151.9|7145.9|7150.9|7144.9|5
1646035570000|2022-02-28 08:06:10|7152.4|7146.4|7159.4|7153.4|7159.4|7153.4|7152.4|7146.4|7
1646035580000|2022-02-28 08:06:20|7159.9|7153.9|7161.4|7155.4|7161.4|7155.4|7159.9|7153.9|1
1646035590000|2022-02-28 08:06:30|7160.5|7154.5|7161.4|7155.4|7161.4|7155.4|7160.5|7154.5|1
1646035600000|2022-02-28 08:06:40|7159.5|7153.5|7161.4|7155.4|7161.4|7155.4|7159.5|7153.5|3
1646035620000|2022-02-28 08:07:00|7162.9|7156.9|7163.9|7157.9|7163.9|7157.9|7162.9|7156.9|2
1646035640000|2022-02-28 08:07:20|7167.4|7161.4|7167.4|7161.4|7169.4|7163.4|7167.4|7161.4|2
1646035650000|2022-02-28 08:07:30|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1646035670000|2022-02-28 08:07:50|7166.9|7160.9|7170.9|7164.9|7170.9|7164.9|7166.9|7160.9|1
1646035680000|2022-02-28 08:08:00|7171.3|7165.3|7172.4|7166.4|7172.4|7166.4|7170.9|7164.9|0
1646035690000|2022-02-28 08:08:10|7172.9|7166.9|7173.4|7167.4|7173.4|7167.4|7172.9|7166.9|0
1646035700000|2022-02-28 08:08:20|7172.9|7166.9|7173.4|7167.4|7173.9|7167.9|7172.4|7166.4|3
1646035710000|2022-02-28 08:08:30|7172.9|7166.9|7171.9|7165.9|7172.9|7166.9|7171.9|7165.9|0
1646035720000|2022-02-28 08:08:40|7172.3|7166.3|7177.4|7171.4|7177.4|7171.4|7172.3|7166.3|2
1646035730000|2022-02-28 08:08:50|7176.9|7170.9|7175.4|7169.4|7177.4|7171.4|7175.4|7169.4|2
1646035740000|2022-02-28 08:09:00|7177.8|7171.8|7173.9|7167.9|7177.8|7171.8|7173.9|7167.9|6
1646035760000|2022-02-28 08:09:20|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|0
1646035770000|2022-02-28 08:09:30|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1646035780000|2022-02-28 08:09:40|7172.4|7166.4|7170.4|7164.4|7172.4|7166.4|7170.4|7164.4|2
1646035790000|2022-02-28 08:09:50|7169.5|7163.5|7169.9|7163.9|7170.4|7164.4|7169.5|7163.5|3
1646035800000|2022-02-28 08:10:00|7170.4|7164.4|7170.9|7164.9|7170.9|7164.9|7170.4|7164.4|0
1646035810000|2022-02-28 08:10:10|7171.4|7165.4|7172.4|7166.4|7172.4|7166.4|7171.4|7165.4|0
1646035820000|2022-02-28 08:10:20|7171.5|7165.5|7172.9|7166.9|7172.9|7166.9|7171.5|7165.5|2
1646035860000|2022-02-28 08:11:00|7174.9|7168.9|7174.9|7168.9|7174.9|7168.9|7173.9|7167.9|2
1646035870000|2022-02-28 08:11:10|7173.9|7167.9|7175.8|7169.8|7175.8|7169.8|7173.9|7167.9|1
1646035880000|2022-02-28 08:11:20|7175.9|7169.9|7174.9|7168.9|7175.9|7169.9|7174.9|7168.9|0
1646035900000|2022-02-28 08:11:40|7175.4|7169.4|7181.9|7175.9|7181.9|7175.9|7175.4|7169.4|5
1646035910000|2022-02-28 08:11:50|7181.4|7175.4|7179.9|7173.9|7181.4|7175.4|7179.4|7173.4|4
1646035920000|2022-02-28 08:12:00|7178.4|7172.4|7182.4|7176.4|7183.4|7177.4|7178.4|7172.4|13
1646035940000|2022-02-28 08:12:20|7183.9|7177.9|7182.9|7176.9|7183.9|7177.9|7182.9|7176.9|3
1646035950000|2022-02-28 08:12:30|7183.4|7177.4|7187.9|7181.9|7187.9|7181.9|7183.4|7177.4|1
1646035960000|2022-02-28 08:12:40|7186.4|7180.4|7183.9|7177.9|7186.4|7180.4|7183.4|7177.4|1
1646035970000|2022-02-28 08:12:50|7183|7177|7177|7171|7183|7177|7177|7171|4
1646035980000|2022-02-28 08:13:00|7176.9|7170.9|7176.9|7170.9|7178.9|7172.9|7176.9|7170.9|3
1646036000000|2022-02-28 08:13:20|7177.4|7171.4|7174|7168|7177.9|7171.9|7174|7168|3
1646036010000|2022-02-28 08:13:30|7173.9|7167.9|7175.4|7169.4|7175.4|7169.4|7173.9|7167.9|1
1646036020000|2022-02-28 08:13:40|7174.9|7168.9|7173.9|7167.9|7174.9|7168.9|7173.9|7167.9|0
1646036030000|2022-02-28 08:13:50|7171.9|7165.9|7171.5|7165.5|7171.9|7165.9|7171.5|7165.5|0
1646036040000|2022-02-28 08:14:00|7172.4|7166.4|7173.4|7167.4|7175.4|7169.4|7171.9|7165.9|4
1646036050000|2022-02-28 08:14:10|7172.4|7166.4|7171.9|7165.9|7172.4|7166.4|7171.9|7165.9|0
1646036080000|2022-02-28 08:14:40|7169.9|7163.9|7169.4|7163.4|7170.4|7164.4|7169|7163|2
1646036090000|2022-02-28 08:14:50|7169.5|7163.5|7172.5|7166.5|7173.9|7167.9|7169.5|7163.5|4
1646036100000|2022-02-28 08:15:00|7172.4|7166.4|7174.4|7168.4|7174.9|7168.9|7172.4|7166.4|0
1646036120000|2022-02-28 08:15:20|7172.9|7166.9|7170.9|7164.9|7172.9|7166.9|7170.9|7164.9|0
1646036130000|2022-02-28 08:15:30|7172.4|7166.4|7171.9|7165.9|7172.4|7166.4|7171.9|7165.9|1
1646036140000|2022-02-28 08:15:40|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1646036150000|2022-02-28 08:15:50|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|0
1646036160000|2022-02-28 08:16:00|7169.5|7163.5|7165.9|7159.9|7170|7164|7165.9|7159.9|42
1646036180000|2022-02-28 08:16:20|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|0
1646036190000|2022-02-28 08:16:30|7163.9|7157.9|7164.4|7158.4|7164.4|7158.4|7162.4|7156.4|1
1646036200000|2022-02-28 08:16:40|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|0
1646036210000|2022-02-28 08:16:50|7165.4|7159.4|7164.5|7158.5|7166.4|7160.4|7164|7158|2
1646036220000|2022-02-28 08:17:00|7164.4|7158.4|7165.4|7159.4|7165.4|7159.4|7164.4|7158.4|2
1646036240000|2022-02-28 08:17:20|7165.9|7159.9|7166.9|7160.9|7166.9|7160.9|7165.9|7159.9|0
1646036250000|2022-02-28 08:17:30|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7166.9|7160.9|1
1646036260000|2022-02-28 08:17:40|7166.5|7160.5|7166.9|7160.9|7166.9|7160.9|7166.4|7160.4|0
1646036270000|2022-02-28 08:17:50|7167.4|7161.4|7167.9|7161.9|7167.9|7161.9|7167.4|7161.4|0
1646036280000|2022-02-28 08:18:00|7165.5|7159.5|7164.4|7158.4|7165.5|7159.5|7163.6|7157.6|2
1646036290000|2022-02-28 08:18:10|7164.5|7158.5|7164.4|7158.4|7164.9|7158.9|7162.9|7156.9|1
1646036300000|2022-02-28 08:18:20|7164.9|7158.9|7163.9|7157.9|7164.9|7158.9|7163.9|7157.9|0
1646036310000|2022-02-28 08:18:30|7162.9|7156.9|7163.4|7157.4|7163.4|7157.4|7162|7156|6
1646036320000|2022-02-28 08:18:40|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1646036330000|2022-02-28 08:18:50|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7162.9|7156.9|0
1646036340000|2022-02-28 08:19:00|7163.4|7157.4|7162.5|7156.5|7163.4|7157.4|7162.5|7156.5|0
1646036350000|2022-02-28 08:19:10|7162|7156|7162.5|7156.5|7163|7157|7162|7156|0
1646036360000|2022-02-28 08:19:20|7161.1|7155.1|7162.5|7156.5|7162.5|7156.5|7161.1|7155.1|1
1646036370000|2022-02-28 08:19:30|7162.9|7156.9|7169.4|7163.4|7169.4|7163.4|7162.9|7156.9|2
1646036380000|2022-02-28 08:19:40|7169.9|7163.9|7174.9|7168.9|7174.9|7168.9|7169.9|7163.9|11
1646036390000|2022-02-28 08:19:50|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7172.9|7166.9|2
1646036400000|2022-02-28 08:20:00|7174.9|7168.9|7177.4|7171.4|7177.4|7171.4|7174.9|7168.9|4
1646036410000|2022-02-28 08:20:10|7176.9|7170.9|7174.9|7168.9|7176.9|7170.9|7174.9|7168.9|1
1646036420000|2022-02-28 08:20:20|7175.4|7169.4|7174.4|7168.4|7175.4|7169.4|7174.4|7168.4|2
1646036430000|2022-02-28 08:20:30|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7171.5|7165.5|2
1646036440000|2022-02-28 08:20:40|7172.4|7166.4|7171.4|7165.4|7172.4|7166.4|7171.4|7165.4|1
1646036460000|2022-02-28 08:21:00|7170.5|7164.5|7168.9|7162.9|7170.9|7164.9|7168.9|7162.9|0
1646036470000|2022-02-28 08:21:10|7167.9|7161.9|7168.4|7162.4|7168.4|7162.4|7167.9|7161.9|0
1646036480000|2022-02-28 08:21:20|7169.4|7163.4|7168.9|7162.9|7170.9|7164.9|7168.9|7162.9|0
1646036490000|2022-02-28 08:21:30|7169.4|7163.4|7169.4|7163.4|7170.9|7164.9|7169.4|7163.4|0
1646036500000|2022-02-28 08:21:40|7167.4|7161.4|7169.4|7163.4|7169.4|7163.4|7167.4|7161.4|2
1646036510000|2022-02-28 08:21:50|7168.4|7162.4|7166.9|7160.9|7168.4|7162.4|7166.9|7160.9|2
1646036520000|2022-02-28 08:22:00|7167|7161|7166.9|7160.9|7167.4|7161.4|7166.9|7160.9|0
1646036530000|2022-02-28 08:22:10|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1646036540000|2022-02-28 08:22:20|7164|7158|7163|7157|7164|7158|7163|7157|0
1646036550000|2022-02-28 08:22:30|7163.4|7157.4|7161.9|7155.9|7163.4|7157.4|7161.9|7155.9|0
1646036560000|2022-02-28 08:22:40|7162.4|7156.4|7162.4|7156.4|7162.9|7156.9|7162.4|7156.4|1
1646036570000|2022-02-28 08:22:50|7161.9|7155.9|7161.4|7155.4|7161.9|7155.9|7161.4|7155.4|1
1646036580000|2022-02-28 08:23:00|7161.9|7155.9|7162.4|7156.4|7162.5|7156.5|7161.5|7155.5|3
1646036590000|2022-02-28 08:23:10|7165.4|7159.4|7166.9|7160.9|7166.9|7160.9|7163.4|7157.4|3
1646036600000|2022-02-28 08:23:20|7167.4|7161.4|7166.4|7160.4|7169.4|7163.4|7165.9|7159.9|1
1646036610000|2022-02-28 08:23:30|7165.9|7159.9|7165.5|7159.5|7165.9|7159.9|7165|7159|0
1646036620000|2022-02-28 08:23:40|7165.4|7159.4|7167.9|7161.9|7168.4|7162.4|7165.4|7159.4|3
1646036630000|2022-02-28 08:23:50|7168.4|7162.4|7169.9|7163.9|7169.9|7163.9|7167|7161|4
1646036640000|2022-02-28 08:24:00|7170.4|7164.4|7168.4|7162.4|7170.4|7164.4|7167.4|7161.4|11
1646036650000|2022-02-28 08:24:10|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|0
1646036660000|2022-02-28 08:24:20|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1646036670000|2022-02-28 08:24:30|7169.9|7163.9|7167|7161|7169.9|7163.9|7166.4|7160.4|2
1646036680000|2022-02-28 08:24:40|7166.5|7160.5|7166.4|7160.4|7167.9|7161.9|7166|7160|5
1646036690000|2022-02-28 08:24:50|7166.9|7160.9|7168.4|7162.4|7169.4|7163.4|7166.9|7160.9|1
1646036700000|2022-02-28 08:25:00|7168.9|7162.9|7166.4|7160.4|7168.9|7162.9|7166.4|7160.4|2
1646036710000|2022-02-28 08:25:10|7167.4|7161.4|7168.4|7162.4|7168.4|7162.4|7166.9|7160.9|0
1646036720000|2022-02-28 08:25:20|7170.4|7164.4|7169.9|7163.9|7170.9|7164.9|7169.9|7163.9|1
1646036730000|2022-02-28 08:25:30|7170.9|7164.9|7169.9|7163.9|7170.9|7164.9|7169.4|7163.4|0
1646036740000|2022-02-28 08:25:40|7170.9|7164.9|7171.4|7165.4|7171.4|7165.4|7169.4|7163.4|2
1646036750000|2022-02-28 08:25:50|||||||||1
1646036760000|2022-02-28 08:26:00|7170.9|7164.9|7169.4|7163.4|7170.9|7164.9|7169.4|7163.4|1
1646036770000|2022-02-28 08:26:10|7170.4|7164.4|7169.4|7163.4|7170.4|7164.4|7169.4|7163.4|0
1646036780000|2022-02-28 08:26:20|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|1
1646036790000|2022-02-28 08:26:30|7168.4|7162.4|7167.9|7161.9|7168.4|7162.4|7167.9|7161.9|0
1646036800000|2022-02-28 08:26:40|7168.4|7162.4|7166.9|7160.9|7168.4|7162.4|7166.9|7160.9|9
1646036810000|2022-02-28 08:26:50|7167.4|7161.4|7165.4|7159.4|7167.9|7161.9|7165.4|7159.4|2
1646036820000|2022-02-28 08:27:00|7166.9|7160.9|7168.4|7162.4|7168.4|7162.4|7166.9|7160.9|1
1646036830000|2022-02-28 08:27:10|7168.9|7162.9|7168.4|7162.4|7169.4|7163.4|7168.4|7162.4|1
1646036840000|2022-02-28 08:27:20|7168|7162|7167.4|7161.4|7168|7162|7167.4|7161.4|0
1646036850000|2022-02-28 08:27:30|7167.5|7161.5|7170.9|7164.9|7171|7165|7167.4|7161.4|0
1646036860000|2022-02-28 08:27:40|7170|7164|7169.9|7163.9|7170|7164|7169|7163|0
1646036870000|2022-02-28 08:27:50|7169.5|7163.5|7170.4|7164.4|7171.5|7165.5|7169.5|7163.5|1
1646036880000|2022-02-28 08:28:00|7169.5|7163.5|7169.5|7163.5|7170|7164|7168.5|7162.5|2
1646036890000|2022-02-28 08:28:10|7168.5|7162.5|7170|7164|7170.5|7164.5|7168.5|7162.5|1
1646036900000|2022-02-28 08:28:20|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|0
1646036910000|2022-02-28 08:28:30|7170|7164|7167|7161|7170|7164|7166.5|7160.5|4
1646036920000|2022-02-28 08:28:40|7167.5|7161.5|7168|7162|7168.5|7162.5|7167.5|7161.5|0
1646036930000|2022-02-28 08:28:50|7168.3|7162.3|7173.4|7167.4|7173.4|7167.4|7168.3|7162.3|4
1646036940000|2022-02-28 08:29:00|7173.5|7167.5|7176.5|7170.5|7179|7173|7173.5|7167.5|2
1646036950000|2022-02-28 08:29:10|7177|7171|7178|7172|7178|7172|7177|7171|0
1646036960000|2022-02-28 08:29:20|7178.5|7172.5|7175.5|7169.5|7178.5|7172.5|7175.5|7169.5|2
1646036970000|2022-02-28 08:29:30|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|7174|7168|4
1646036980000|2022-02-28 08:29:40|7174|7168|7174|7168|7174|7168|7174|7168|0
1646036990000|2022-02-28 08:29:50|7173.5|7167.5|7172.5|7166.5|7173.5|7167.5|7170|7164|11
1646037000000|2022-02-28 08:30:00|7173|7167|7176|7170|7176|7170|7173|7167|1
1646037010000|2022-02-28 08:30:10|7175.5|7169.5|7176.5|7170.5|7178|7172|7175|7169|1
1646037020000|2022-02-28 08:30:20|7174.5|7168.5|7176|7170|7176|7170|7174.5|7168.5|1
1646037030000|2022-02-28 08:30:30|7175.5|7169.5|7173.5|7167.5|7175.5|7169.5|7173.5|7167.5|0
1646037040000|2022-02-28 08:30:40|7173|7167|7175|7169|7175.5|7169.5|7173|7167|1
1646037050000|2022-02-28 08:30:50|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|0
1646037060000|2022-02-28 08:31:00|7175|7169|7171|7165|7175|7169|7171|7165|2
1646037070000|2022-02-28 08:31:10|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7168.5|7162.5|0
1646037080000|2022-02-28 08:31:20|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|0
1646037090000|2022-02-28 08:31:30|7170|7164|7169|7163|7170|7164|7167.5|7161.5|1
1646037100000|2022-02-28 08:31:40|7169.5|7163.5|7168.5|7162.5|7169.5|7163.5|7168.5|7162.5|1
1646037110000|2022-02-28 08:31:50|7169|7163|7167.5|7161.5|7169|7163|7167.5|7161.5|0
1646037120000|2022-02-28 08:32:00|7170|7164|7170.5|7164.5|7170.5|7164.5|7168.5|7162.5|1
1646037130000|2022-02-28 08:32:10|7169|7163|7170|7164|7170.5|7164.5|7169|7163|1
1646037140000|2022-02-28 08:32:20|7173|7167|7173|7167|7173|7167|7173|7167|2
1646037150000|2022-02-28 08:32:30|7172.5|7166.5|7173|7167|7173|7167|7172.5|7166.5|0
1646037160000|2022-02-28 08:32:40|7173.4|7167.4|7172.5|7166.5|7173.4|7167.4|7171.5|7165.5|6
1646037170000|2022-02-28 08:32:50|7173|7167|7176|7170|7176|7170|7173|7167|10
1646037180000|2022-02-28 08:33:00|7176.1|7170.1|7179|7173|7181.5|7175.5|7176.1|7170.1|9
1646037190000|2022-02-28 08:33:10|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|13
1646037200000|2022-02-28 08:33:20|7178|7172|7180|7174|7180.5|7174.5|7178|7172|0
1646037210000|2022-02-28 08:33:30|7180.5|7174.5|7182|7176|7182|7176|7180.5|7174.5|0
1646037220000|2022-02-28 08:33:40|7182.5|7176.5|7183|7177|7183|7177|7182.5|7176.5|0
1646037230000|2022-02-28 08:33:50|7181.5|7175.5|7188.9|7182.9|7189|7182.9|7181.5|7174|52
1646037240000|2022-02-28 08:34:00|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|7186.9|7180.9|4
1646037250000|2022-02-28 08:34:10|7188.9|7182.9|7188.4|7182.4|7189.4|7183.4|7187.9|7181.9|2
1646037260000|2022-02-28 08:34:20|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|2
1646037280000|2022-02-28 08:34:40|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|1
1646037290000|2022-02-28 08:34:50|7185.9|7179.9|7185.4|7179.4|7185.9|7179.9|7185.4|7179.4|1
1646037300000|2022-02-28 08:35:00|7182.9|7176.9|7183.4|7177.4|7183.4|7177.4|7182.9|7176.9|1
1646037310000|2022-02-28 08:35:10|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|1
1646037320000|2022-02-28 08:35:20|7184.4|7178.4|7183.9|7177.9|7184.4|7178.4|7183.9|7177.9|0
1646037330000|2022-02-28 08:35:30|7184.9|7178.9|7183.9|7177.9|7184.9|7178.9|7183.9|7177.9|1
1646037340000|2022-02-28 08:35:40|7183.4|7177.4|7182.9|7176.9|7183.4|7177.4|7182.9|7176.9|0
1646037360000|2022-02-28 08:36:00|7182.4|7176.4|7180.9|7174.9|7182.4|7176.4|7180.9|7174.9|3
1646037370000|2022-02-28 08:36:10|7179|7173|7179|7173|7179|7173|7179|7173|11
1646037380000|2022-02-28 08:36:20|7178|7172|7178|7172|7178|7172|7178|7172|0
1646037400000|2022-02-28 08:36:40|7180.5|7174.5|7176.5|7170.5|7181.5|7175.5|7176.5|7170.5|8
1646037410000|2022-02-28 08:36:50|7176|7170|7175.5|7169.5|7176|7170|7175.5|7169.5|0
1646037420000|2022-02-28 08:37:00|7176|7170|7176.5|7170.5|7176.5|7170.5|7176|7170|1
1646037430000|2022-02-28 08:37:10|7176|7170|7176|7170|7176|7170|7176|7170|0
1646037440000|2022-02-28 08:37:20|7175.9|7169.9|7174.9|7168.9|7175.9|7169.9|7174.9|7168.9|0
1646037450000|2022-02-28 08:37:30|7175|7169|7175.4|7169.4|7175.4|7169.4|7175|7169|0
1646037460000|2022-02-28 08:37:40|7173.5|7167.5|7170.5|7164.5|7173.5|7167.5|7170.5|7164.5|1
1646037470000|2022-02-28 08:37:50|7171.4|7165.4|7172|7166|7172.5|7166.5|7171.4|7165.4|3
1646037480000|2022-02-28 08:38:00|7172.5|7166.5|7173.4|7167.4|7175.5|7169.5|7172.5|7166.5|4
1646037490000|2022-02-28 08:38:10|7173|7167|7171.4|7165.4|7173|7167|7170.9|7164.9|1
1646037500000|2022-02-28 08:38:20|7171|7165|7170.5|7164.5|7171|7165|7170.5|7164.5|0
1646037510000|2022-02-28 08:38:30|7170.4|7164.4|7171|7165|7171|7165|7170.4|7164.4|0
1646037520000|2022-02-28 08:38:40|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|0
1646037530000|2022-02-28 08:38:50|7171.4|7165.4|7169.5|7163.5|7171.4|7165.4|7168.4|7162.4|4
1646037540000|2022-02-28 08:39:00|7171.5|7165.5|7172|7166|7172|7166|7171.5|7165.5|1
1646037550000|2022-02-28 08:39:10|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|0
1646037560000|2022-02-28 08:39:20|7172.4|7166.4|7170.4|7164.4|7172.4|7166.4|7170.4|7164.4|1
1646037570000|2022-02-28 08:39:30|7169.9|7163.9|7172|7166|7172|7166|7168.5|7162.5|1
1646037580000|2022-02-28 08:39:40|7170|7164|7169.5|7163.5|7170|7164|7169.5|7163.5|0
1646037600000|2022-02-28 08:40:00|7171.5|7165.5|7179|7173|7179|7173|7171.5|7165.5|1
1646037610000|2022-02-28 08:40:10|7178.4|7172.4|7178|7172|7178.4|7172.4|7178|7172|1
1646037630000|2022-02-28 08:40:30|7179.5|7173.5|7180.5|7174.5|7180.5|7174.5|7179.5|7173.5|3
1646037640000|2022-02-28 08:40:40|7180|7174|7180|7174|7180|7174|7180|7174|0
1646037660000|2022-02-28 08:41:00|7178.9|7172.9|7179.5|7173.5|7180|7174|7178.9|7172.9|2
1646037670000|2022-02-28 08:41:10|7179.4|7173.4|7179.5|7173.5|7181.3|7175.3|7179.4|7173.4|33
1646037680000|2022-02-28 08:41:20|7178.4|7172.4|7176.9|7170.9|7178.4|7172.4|7175|7169|3
1646037690000|2022-02-28 08:41:30|7176.4|7170.4|7176.9|7170.9|7176.9|7170.9|7176.4|7170.4|0
1646037700000|2022-02-28 08:41:40|7177|7171|7177.5|7171.5|7177.5|7171.5|7177|7171|0
1646037710000|2022-02-28 08:41:50|7177|7171|7176.5|7170.5|7177|7171|7176.4|7170.4|0
1646037730000|2022-02-28 08:42:10|7176.4|7170.4|7173.5|7167.5|7176.4|7170.4|7173.5|7167.5|1
1646037740000|2022-02-28 08:42:20|7173.4|7167.4|7174.9|7168.9|7175.5|7169.5|7173.4|7167.4|7
1646037750000|2022-02-28 08:42:30|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|0
1646037760000|2022-02-28 08:42:40|7174.9|7168.9|7173.9|7167.9|7174.9|7168.9|7173.9|7167.9|0
1646037770000|2022-02-28 08:42:50|7175.3|7169.3|7173.4|7167.4|7175.3|7169.3|7173.4|7167.4|1
1646037780000|2022-02-28 08:43:00|7172.4|7166.4|7174.9|7168.9|7174.9|7168.9|7172.4|7166.4|2
1646037790000|2022-02-28 08:43:10|7176.9|7170.9|7177|7171|7177|7171|7176.9|7170.9|1
1646037800000|2022-02-28 08:43:20|7176.9|7170.9|7173.9|7167.9|7176.9|7170.9|7173.9|7167.9|1
1646037830000|2022-02-28 08:43:50|7172.9|7166.9|7171.9|7165.9|7172.9|7166.9|7170.9|7164.9|0
1646037850000|2022-02-28 08:44:10|7170.9|7164.9|7169.9|7163.9|7170.9|7164.9|7169.9|7163.9|0
1646037860000|2022-02-28 08:44:20|7169.4|7163.4|7167.4|7161.4|7169.4|7163.4|7167.4|7161.4|0
1646037870000|2022-02-28 08:44:30|7166.5|7160.5|7166.5|7160.5|7166.5|7160.5|7166.5|7160.5|0
1646037880000|2022-02-28 08:44:40|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|7
1646037890000|2022-02-28 08:44:50|7170|7164|7171|7165|7171|7165|7170|7164|1
1646037900000|2022-02-28 08:45:00|7170.9|7164.9|7171.4|7165.4|7172|7166|7170.9|7164.9|2
1646037910000|2022-02-28 08:45:10|7170.4|7164.4|7168.5|7162.5|7170.9|7164.9|7168.5|7162.5|3
1646037930000|2022-02-28 08:45:30|7168.9|7162.9|7173.5|7167.5|7173.5|7167.5|7168.9|7162.9|10
1646037940000|2022-02-28 08:45:40|7173|7167|7171.5|7165.5|7173|7167|7171.5|7165.5|1
1646037950000|2022-02-28 08:45:50|7173|7167|7167.5|7161.5|7173|7167|7167.5|7161.5|5
1646037970000|2022-02-28 08:46:10|7168|7162|7168|7162|7168|7162|7167|7161|6
1646037980000|2022-02-28 08:46:20|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|0
1646037990000|2022-02-28 08:46:30|7167|7161|7167|7161|7167|7161|7167|7161|0
1646038000000|2022-02-28 08:46:40|7167.5|7161.5|7168.5|7162.5|7168.5|7162.5|7167|7161|0
1646038010000|2022-02-28 08:46:50|7168|7162|7166.5|7160.5|7168|7162|7166.5|7160.5|5
1646038020000|2022-02-28 08:47:00|7166|7160|7171.6|7165.6|7171.6|7165.6|7165.6|7159.6|22
1646038030000|2022-02-28 08:47:10|7172|7166|7173|7167|7173|7167|7172|7166|1
1646038040000|2022-02-28 08:47:20|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|0
1646038060000|2022-02-28 08:47:40|7173.5|7167.5|7173.6|7167.6|7173.6|7167.6|7173.5|7167.5|0
1646038070000|2022-02-28 08:47:50|7174|7168|7175|7169|7175.5|7169.5|7174|7168|0
1646038080000|2022-02-28 08:48:00|7177|7171|7177|7171|7177|7171|7177|7171|3
1646038110000|2022-02-28 08:48:30|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|0
1646038130000|2022-02-28 08:48:50|7175|7169|7173|7167|7175|7169|7173|7167|1
1646038140000|2022-02-28 08:49:00|7173.5|7167.5|7175.5|7169.5|7175.5|7169.5|7173.5|7167.5|3
1646038150000|2022-02-28 08:49:10|7175|7169|7174.5|7168.5|7175.5|7169.5|7174.5|7168.5|2
1646038170000|2022-02-28 08:49:30|7171|7165|7170.5|7164.5|7171|7165|7170.5|7164.5|5
1646038180000|2022-02-28 08:49:40|7171.1|7165.1|7172.5|7166.5|7172.5|7166.5|7171|7165|4
1646038190000|2022-02-28 08:49:50|7171.6|7165.6|7169.1|7163.1|7171.6|7165.6|7169.1|7163.1|6
1646038200000|2022-02-28 08:50:00|7167.7|7161.7|7166.6|7160.6|7167.7|7161.7|7166.6|7160.6|0
1646038210000|2022-02-28 08:50:10|7168.1|7162.1|7168.1|7162.1|7170.1|7164.1|7168.1|7162.1|4
1646038220000|2022-02-28 08:50:20|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|7165.1|7159.1|32
1646038230000|2022-02-28 08:50:30|7167.6|7161.6|7168.1|7162.1|7168.1|7162.1|7167.6|7161.6|0
1646038250000|2022-02-28 08:50:50|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|1
1646038260000|2022-02-28 08:51:00|7169.2|7163.2|7173.1|7167.1|7173.1|7167.1|7169.2|7163.2|5
1646038270000|2022-02-28 08:51:10|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|0
1646038300000|2022-02-28 08:51:40|7177|7167|7177.6|7171.6|7178.1|7172.1|7177|7167|4
1646038320000|2022-02-28 08:52:00|7176.6|7170.6|7174.1|7168.1|7176.6|7170.6|7174.1|7168.1|2
1646038370000|2022-02-28 08:52:50|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1646038380000|2022-02-28 08:53:00|7173.1|7167.1|7172.6|7166.6|7173.1|7167.1|7172.6|7166.6|0
1646038400000|2022-02-28 08:53:20|7173.1|7167.1|7174.1|7168.1|7174.1|7168.1|7173.1|7167.1|0
1646038430000|2022-02-28 08:53:50|7173.6|7167.6|7171.6|7165.6|7173.6|7167.6|7171.6|7165.6|0
1646038440000|2022-02-28 08:54:00|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1646038470000|2022-02-28 08:54:30|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|1
1646038500000|2022-02-28 08:55:00|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7173.6|7167.6|0
1646038510000|2022-02-28 08:55:10|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|0
1646038540000|2022-02-28 08:55:40|7172.1|7166.1|7171.1|7165.1|7172.1|7166.1|7171.1|7165.1|0
1646038580000|2022-02-28 08:56:20|7170.6|7164.6|7165.7|7159.7|7170.6|7164.6|7165.6|7159.6|5
1646038590000|2022-02-28 08:56:30|7166.1|7160.1|7165.1|7159.1|7166.1|7160.1|7165.1|7159.1|5
1646038600000|2022-02-28 08:56:40|7166.6|7160.6|7167.1|7161.1|7167.1|7161.1|7166.6|7160.6|3
1646038610000|2022-02-28 08:56:50|7166.6|7160.6|7165.6|7159.6|7167.6|7161.6|7165.6|7159.6|3
1646038620000|2022-02-28 08:57:00|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|0
1646038630000|2022-02-28 08:57:10|7166.6|7160.6|7168.1|7162.1|7168.1|7162.1|7166.6|7160.6|1
1646038640000|2022-02-28 08:57:20|7168.6|7162.6|7165.1|7159.1|7168.6|7162.6|7165.1|7159.1|4
1646038650000|2022-02-28 08:57:30|7165.6|7159.6|7165.1|7159.1|7165.6|7159.6|7165.1|7159.1|4
1646038660000|2022-02-28 08:57:40|7164.6|7158.6|7164.6|7158.6|7164.6|7158.6|7164.6|7158.6|2
1646038670000|2022-02-28 08:57:50|7164.1|7158.1|7162.8|7156.8|7164.1|7158.1|7161.8|7155.8|9
1646038680000|2022-02-28 08:58:00|7162.6|7156.6|7158.8|7152.8|7162.6|7156.6|7158.8|7152.8|9
1646038700000|2022-02-28 08:58:20|7158.3|7152.3|7154.7|7148.7|7158.3|7152.3|7154.3|7148.3|18
1646038710000|2022-02-28 08:58:30|7154.3|7148.3|7153.2|7147.2|7154.3|7148.3|7152.2|7146.2|20
1646038720000|2022-02-28 08:58:40|7153.7|7147.7|7153.2|7147.2|7153.7|7147.7|7153.2|7147.2|0
1646038730000|2022-02-28 08:58:50|7152.7|7146.7|7151.7|7145.7|7152.7|7146.7|7151.7|7145.7|2
1646038740000|2022-02-28 08:59:00|7151.2|7145.2|7145.7|7139.7|7151.2|7145.2|7145.7|7139.7|3
1646038750000|2022-02-28 08:59:10|7145.3|7139.3|7142.2|7136.2|7145.3|7139.3|7140.8|7134.8|3
1646038760000|2022-02-28 08:59:20|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|7141.2|7135.2|0
1646038770000|2022-02-28 08:59:30|7141.8|7135.8|7142.7|7136.7|7143.2|7137.2|7141.8|7135.8|1
1646038780000|2022-02-28 08:59:40|7142.2|7136.2|7141.8|7135.8|7142.2|7136.2|7141.8|7135.8|0
1646038790000|2022-02-28 08:59:50|7142.2|7136.2|7142.3|7136.3|7142.3|7136.3|7142.2|7136.2|1
1646038800000|2022-02-28 09:00:00|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|3
1646038810000|2022-02-28 09:00:10|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|0
1646038820000|2022-02-28 09:00:20|7141.3|7135.3|7141.2|7135.2|7141.3|7135.3|7141.2|7135.2|0
1646038830000|2022-02-28 09:00:30|7138.8|7132.8|7139.2|7133.2|7139.7|7133.7|7138.2|7132.2|5
1646038840000|2022-02-28 09:00:40|7138.7|7132.7|7138.2|7132.2|7138.7|7132.7|7138.2|7132.2|4
1646038850000|2022-02-28 09:00:50|7139.2|7133.2|7139.2|7133.2|7139.2|7133.2|7139.2|7133.2|1
1646038860000|2022-02-28 09:01:00|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|0
1646038870000|2022-02-28 09:01:10|7140.2|7134.2|7142.7|7136.7|7142.7|7136.7|7140.2|7134.2|0
1646038880000|2022-02-28 09:01:20|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|4
1646038890000|2022-02-28 09:01:30|7140.7|7134.7|7141.7|7135.7|7141.7|7135.7|7140.7|7134.7|2
1646038900000|2022-02-28 09:01:40|||||||||8
1646038920000|2022-02-28 09:02:00|7143.2|7137.2|7143.3|7137.3|7143.3|7137.3|7143.2|7137.2|10
1646038940000|2022-02-28 09:02:20|||||||||1
1646038950000|2022-02-28 09:02:30|7143.8|7137.8|7141.7|7135.7|7143.8|7137.8|7141.7|7135.7|41
1646038960000|2022-02-28 09:02:40|7141.8|7135.8|7142.2|7136.2|7142.3|7136.3|7138.9|7132.9|4
1646038970000|2022-02-28 09:02:50|7142.3|7136.3|7142.8|7136.8|7142.8|7136.8|7142.3|7136.3|6
1646038980000|2022-02-28 09:03:00|7151.6|7145.6|7152.1|7146.1|7153.1|7147.1|7151.6|7145.6|7
1646038990000|2022-02-28 09:03:10|7152.6|7146.6|7153.1|7147.1|7153.6|7147.6|7152.6|7146.6|2
1646039000000|2022-02-28 09:03:20|7153.6|7147.6|7153.6|7147.6|7156.6|7150.6|7153.6|7147.6|6
1646039010000|2022-02-28 09:03:30|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|0
1646039020000|2022-02-28 09:03:40|7155.1|7149.1|7155.6|7149.6|7156.1|7150.1|7155.1|7149.1|1
1646039030000|2022-02-28 09:03:50|7156.1|7150.1|7158.1|7152.1|7158.1|7152.1|7156.1|7150.1|2
1646039040000|2022-02-28 09:04:00|7158.6|7152.6|7159.1|7153.1|7159.1|7153.1|7158.6|7152.6|1
1646039050000|2022-02-28 09:04:10|7159.6|7153.6|7160.6|7154.6|7160.6|7154.6|7159.6|7153.6|4
1646039060000|2022-02-28 09:04:20|7164.1|7158.1|7169|7163|7169|7163|7164.1|7158.1|51
1646039070000|2022-02-28 09:04:30|7169.5|7163.5|7170.1|7164.1|7170.1|7164.1|7167.6|7161.6|1
1646039080000|2022-02-28 09:04:40|7169.6|7163.6|7168.6|7162.6|7169.6|7163.6|7167.1|7161.1|11
1646039090000|2022-02-28 09:04:50|7170.5|7164.5|7172.6|7166.6|7172.6|7166.6|7170.5|7164.5|4
1646039100000|2022-02-28 09:05:00|7172.1|7166.1|7169.1|7163.1|7172.1|7166.1|7169.1|7163.1|4
1646039110000|2022-02-28 09:05:10|7170.1|7164.1|7170|7164|7170.1|7164.1|7169.1|7163.1|1
1646039120000|2022-02-28 09:05:20|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1646039130000|2022-02-28 09:05:30|7171.5|7165.5|7174|7168|7175|7169|7171.5|7165.5|2
1646039140000|2022-02-28 09:05:40|7174.5|7168.5|7172|7166|7174.5|7168.5|7171|7165|16
1646039150000|2022-02-28 09:05:50|7171.1|7165.1|7171.5|7165.5|7172|7166|7171.1|7165.1|1
1646039160000|2022-02-28 09:06:00|7172|7166|7169.1|7163.1|7172|7166|7169.1|7163.1|3
1646039170000|2022-02-28 09:06:10|7168.6|7162.6|7168.5|7162.5|7168.6|7162.6|7168.5|7162.5|2
1646039180000|2022-02-28 09:06:20|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|0
1646039190000|2022-02-28 09:06:30|7171.5|7165.5|7176|7170|7176|7170|7171.5|7165.5|6
1646039200000|2022-02-28 09:06:40|7176.5|7170.5|7185.9|7179.9|7185.9|7179.9|7176.5|7170.5|14
1646039210000|2022-02-28 09:06:50|7186.4|7180.4|7184.9|7178.9|7186.9|7180.9|7184.9|7178.9|1
1646039220000|2022-02-28 09:07:00|7184.4|7178.4|7184.9|7178.9|7184.9|7178.9|7182.9|7176.9|4
1646039230000|2022-02-28 09:07:10|7185|7179|7187|7181|7188.9|7182.9|7185|7179|3
1646039240000|2022-02-28 09:07:20|7186.5|7180.5|7186|7180|7186.5|7180.5|7186|7180|2
1646039250000|2022-02-28 09:07:30|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|0
1646039260000|2022-02-28 09:07:40|||||||||2
1646039280000|2022-02-28 09:08:00|7185.5|7179.5|7185.1|7179.1|7186|7180|7185.1|7179.1|3
1646039290000|2022-02-28 09:08:10|7184.6|7178.6|7182.1|7176.1|7184.6|7178.6|7182.1|7176.1|8
1646039300000|2022-02-28 09:08:20|7181.6|7175.6|7182.1|7176.1|7182.1|7176.1|7181.6|7175.6|1
1646039310000|2022-02-28 09:08:30|7183.1|7177.1|7180.1|7174.1|7183.1|7177.1|7179.2|7173.2|19
1646039320000|2022-02-28 09:08:40|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|7180.1|7174.1|6
1646039330000|2022-02-28 09:08:50|7180.1|7174.1|7180.6|7174.6|7180.6|7174.6|7180.1|7174.1|1
1646039340000|2022-02-28 09:09:00|7180.1|7174.1|7180.1|7174.1|7180.1|7174.1|7179.5|7173.5|4
1646039350000|2022-02-28 09:09:10|||||||||1
1646039360000|2022-02-28 09:09:20|7179.1|7173.1|7180.1|7174.1|7180.1|7174.1|7179.1|7173.1|3
1646039370000|2022-02-28 09:09:30|7178.1|7172.1|7179.7|7173.7|7179.7|7173.7|7178.1|7172.1|2
1646039380000|2022-02-28 09:09:40|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|0
1646039410000|2022-02-28 09:10:10|7179.7|7173.7|7180.7|7174.7|7180.7|7174.7|7179.2|7173.2|0
1646039420000|2022-02-28 09:10:20|7179.7|7173.7|7180.2|7174.2|7180.2|7174.2|7179.2|7173.2|8
1646039430000|2022-02-28 09:10:30|7180.7|7174.7|7181.1|7175.1|7181.1|7175.1|7180.7|7174.7|0
1646039440000|2022-02-28 09:10:40|7180.7|7174.7|7182.2|7176.2|7182.2|7176.2|7180.7|7174.7|0
1646039450000|2022-02-28 09:10:50|7181.7|7175.7|7180.2|7174.2|7181.7|7175.7|7180.2|7174.2|5
1646039460000|2022-02-28 09:11:00|7179.7|7173.7|7178.7|7172.7|7179.7|7173.7|7178.2|7172.2|3
1646039480000|2022-02-28 09:11:20|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|4
1646039490000|2022-02-28 09:11:30|7176.2|7170.2|7177.2|7171.2|7177.2|7171.2|7176.2|7170.2|0
1646039500000|2022-02-28 09:11:40|7176.2|7170.2|7173.7|7167.7|7176.2|7170.2|7173.7|7167.7|1
1646039510000|2022-02-28 09:11:50|7174.2|7168.2|7175.2|7169.2|7175.2|7169.2|7174.2|7168.2|0
1646039540000|2022-02-28 09:12:20|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|0
1646039550000|2022-02-28 09:12:30|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|0
1646039560000|2022-02-28 09:12:40|7176.1|7170.1|7175.7|7169.7|7176.1|7170.1|7175.7|7169.7|1
1646039570000|2022-02-28 09:12:50|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1646039580000|2022-02-28 09:13:00|7175.7|7169.7|7176.1|7170.1|7176.1|7170.1|7175.1|7169.1|0
1646039590000|2022-02-28 09:13:10|7175.6|7169.6|7175.1|7169.1|7175.6|7169.6|7175.1|7169.1|0
1646039600000|2022-02-28 09:13:20|7176.1|7170.1|7177.1|7171.1|7177.1|7171.1|7176.1|7170.1|0
1646039620000|2022-02-28 09:13:40|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|2
1646039630000|2022-02-28 09:13:50|7174.6|7168.6|7172.6|7166.6|7174.6|7168.6|7172.6|7166.6|0
1646039640000|2022-02-28 09:14:00|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|0
1646039650000|2022-02-28 09:14:10|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|0
1646039680000|2022-02-28 09:14:40|7173.1|7167.1|7175.1|7169.1|7175.1|7169.1|7173.1|7167.1|0
1646039690000|2022-02-28 09:14:50|7174.6|7168.6|7173.6|7167.6|7174.6|7168.6|7173.6|7167.6|1
1646039700000|2022-02-28 09:15:00|7174.1|7168.1|7174.6|7168.6|7174.6|7168.6|7174.1|7168.1|3
1646039720000|2022-02-28 09:15:20|7174.1|7168.1|7172.6|7166.6|7174.1|7168.1|7172.6|7166.6|3
1646039730000|2022-02-28 09:15:30|7173|7167|7172.6|7166.6|7173.1|7167.1|7172.6|7166.6|0
1646039740000|2022-02-28 09:15:40|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7175.6|7169.6|2
1646039770000|2022-02-28 09:16:10|7175.6|7169.6|7176.1|7170.1|7176.1|7170.1|7175.6|7169.6|2
1646039790000|2022-02-28 09:16:30|7176.6|7170.6|7177.1|7171.1|7177.1|7171.1|7176.6|7170.6|2
1646039800000|2022-02-28 09:16:40|7174.6|7168.6|7172.6|7166.6|7174.6|7168.6|7172.6|7166.6|6
1646039810000|2022-02-28 09:16:50|7173.1|7167.1|7174.1|7168.1|7174.1|7168.1|7173.1|7167.1|0
1646039850000|2022-02-28 09:17:30|7176.6|7166.6|7176.6|7166.6|7176.6|7166.6|7176.6|7166.6|0
1646039860000|2022-02-28 09:17:40|7174.1|7168.1|7177.1|7171.1|7177.1|7171.1|7174.1|7168.1|1
1646039870000|2022-02-28 09:17:50|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|0
1646039880000|2022-02-28 09:18:00|7183|7177|7185|7179|7185|7179|7183|7177|22
1646039890000|2022-02-28 09:18:10|7184.5|7178.5|7183.6|7177.6|7184.5|7178.5|7183|7177|3
1646039900000|2022-02-28 09:18:20|7184|7178|7184|7178|7184|7178|7183.5|7177.5|0
1646039910000|2022-02-28 09:18:30|7183.6|7177.6|7184.1|7178.1|7184.5|7178.5|7183.5|7177.5|0
1646039920000|2022-02-28 09:18:40|7184.5|7178.5|7186.5|7180.5|7186.5|7180.5|7184.5|7178.5|1
1646039930000|2022-02-28 09:18:50|7189|7183|7190|7184|7190|7184|7189|7183|4
1646039940000|2022-02-28 09:19:00|7189.5|7183.5|7190|7184|7190|7184|7189.5|7183.5|7
1646039950000|2022-02-28 09:19:10|7191|7185|7192.4|7186.4|7192.9|7186.9|7191|7185|5
1646039960000|2022-02-28 09:19:20|7191.5|7185.5|7190.4|7184.4|7191.5|7185.5|7190.4|7184.4|0
1646039970000|2022-02-28 09:19:30|7190.5|7184.5|7191|7185|7192.4|7186.4|7190.4|7184.4|5
1646039980000|2022-02-28 09:19:40|7191.5|7185.5|7190.4|7184.4|7191.5|7185.5|7190|7184|1
1646039990000|2022-02-28 09:19:50|7190.9|7184.9|7186.6|7180.6|7191|7185|7186.6|7180.6|18
1646040000000|2022-02-28 09:20:00|7187.1|7181.1|7184.6|7178.6|7187.1|7181.1|7184.1|7178.1|14
1646040010000|2022-02-28 09:20:10|7185.1|7179.1|7185.6|7179.6|7185.6|7179.6|7185.1|7179.1|1
1646040020000|2022-02-28 09:20:20|7187.6|7181.6|7188.6|7182.6|7188.6|7182.6|7187.6|7181.6|1
1646040030000|2022-02-28 09:20:30|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|0
1646040040000|2022-02-28 09:20:40|7187.7|7181.7|7187.1|7181.1|7187.7|7181.7|7184.7|7178.7|9
1646040050000|2022-02-28 09:20:50|7187.2|7181.2|7186.2|7180.2|7187.2|7181.2|7186.2|7180.2|0
1646040060000|2022-02-28 09:21:00|7186.7|7180.7|7179.2|7173.2|7186.7|7180.7|7177.8|7171.8|10
1646040070000|2022-02-28 09:21:10|7180.2|7174.2|7180.7|7174.7|7180.7|7174.7|7180.2|7174.2|19
1646040080000|2022-02-28 09:21:20|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|0
1646040090000|2022-02-28 09:21:30|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|5
1646040110000|2022-02-28 09:21:50|7180.2|7174.2|7180.7|7174.7|7180.7|7174.7|7180.2|7174.2|0
1646040120000|2022-02-28 09:22:00|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|0
1646040130000|2022-02-28 09:22:10|||||||||1
1646040150000|2022-02-28 09:22:30|7179.8|7173.8|7173.2|7167.2|7179.8|7173.8|7172.8|7166.8|1
1646040170000|2022-02-28 09:22:50|7173.7|7167.7|7176.2|7170.2|7176.2|7170.2|7173.7|7167.7|6
1646040180000|2022-02-28 09:23:00|7173.8|7167.8|7173.2|7167.2|7173.8|7167.8|7173.2|7167.2|6
1646040190000|2022-02-28 09:23:10|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|0
1646040200000|2022-02-28 09:23:20|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|0
1646040210000|2022-02-28 09:23:30|7173.7|7167.7|7174.7|7168.7|7174.7|7168.7|7173.7|7167.7|1
1646040220000|2022-02-28 09:23:40|7174.2|7168.2|7173.7|7167.7|7174.2|7168.2|7173.7|7167.7|0
1646040240000|2022-02-28 09:24:00|7171.8|7165.8|7167.7|7161.7|7172.8|7166.8|7167.3|7161.3|5
1646040250000|2022-02-28 09:24:10|7164.9|7158.9|7165.7|7159.7|7165.7|7159.7|7163.7|7157.7|5
1646040260000|2022-02-28 09:24:20|7164.2|7158.2|7163.8|7157.8|7164.2|7158.2|7163.8|7157.8|0
1646040270000|2022-02-28 09:24:30|7163.3|7157.3|7161.7|7155.7|7164.2|7158.2|7161.3|7155.3|3
1646040280000|2022-02-28 09:24:40|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|0
1646040290000|2022-02-28 09:24:50|7160.8|7154.8|7160.7|7154.7|7160.8|7154.8|7160.7|7154.7|0
1646040300000|2022-02-28 09:25:00|7158.8|7152.8|7162.2|7156.2|7163.7|7157.7|7158.8|7152.8|6
1646040310000|2022-02-28 09:25:10|7162.7|7156.7|7165.7|7159.7|7165.7|7159.7|7162.7|7156.7|5
1646040320000|2022-02-28 09:25:20|7167.2|7161.2|7167.3|7161.3|7167.3|7161.3|7167.2|7161.2|0
1646040340000|2022-02-28 09:25:40|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|4
1646040360000|2022-02-28 09:26:00|7178.7|7172.7|7177.2|7171.2|7179.2|7173.2|7177.2|7171.2|7
1646040380000|2022-02-28 09:26:20|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|0
1646040390000|2022-02-28 09:26:30|7179.2|7173.2|7179.2|7173.2|7179.7|7173.7|7179.2|7173.2|11
1646040400000|2022-02-28 09:26:40|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1646040410000|2022-02-28 09:26:50|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|0
1646040420000|2022-02-28 09:27:00|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7184.3|7178.3|26
1646040430000|2022-02-28 09:27:10|7185.2|7179.2|7182.2|7176.2|7185.2|7179.2|7182.2|7176.2|1
1646040440000|2022-02-28 09:27:20|7182.7|7176.7|7183.7|7177.7|7183.7|7177.7|7182.7|7176.7|0
1646040450000|2022-02-28 09:27:30|7183.2|7177.2|7181.2|7175.2|7183.2|7177.2|7181.2|7175.2|1
1646040460000|2022-02-28 09:27:40|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|0
1646040480000|2022-02-28 09:28:00|7183.2|7177.2|7181.7|7175.7|7183.7|7177.7|7181.7|7175.7|1
1646040490000|2022-02-28 09:28:10|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|1
1646040500000|2022-02-28 09:28:20|7186.7|7180.7|7187.2|7181.2|7187.7|7181.7|7186.6|7180.6|16
1646040510000|2022-02-28 09:28:30|7189|7183|7188.6|7182.6|7189|7183|7188.6|7182.6|37
1646040520000|2022-02-28 09:28:40|7188.1|7182.1|7188.5|7182.5|7188.5|7182.5|7188.1|7182.1|0
1646040530000|2022-02-28 09:28:50|7194.1|7188.1|7193.5|7187.5|7194.1|7188.1|7192.5|7186.5|14
1646040540000|2022-02-28 09:29:00|7193.6|7187.6|7193.5|7187.5|7193.6|7187.6|7192.6|7186.6|11
1646040550000|2022-02-28 09:29:10|7193.1|7187.1|7194.5|7188.5|7194.5|7188.5|7193.1|7187.1|10
1646040560000|2022-02-28 09:29:20|||||||||20
1646040570000|2022-02-28 09:29:30|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|13
1646040580000|2022-02-28 09:29:40|||||||||1
1646040590000|2022-02-28 09:29:50|7193.9|7187.9|7193.4|7187.4|7193.9|7187.9|7193.4|7187.4|16
1646040600000|2022-02-28 09:30:00|7193.9|7187.9|7195|7189|7195|7189|7193.9|7187.9|24
1646040620000|2022-02-28 09:30:20|7194.5|7188.5|7194|7188|7194.5|7188.5|7194|7188|2
1646040630000|2022-02-28 09:30:30|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|0
1646040640000|2022-02-28 09:30:40|||||||||1
1646040650000|2022-02-28 09:30:50|7188|7182|7188|7182|7188|7182|7187.5|7181.5|1
1646040660000|2022-02-28 09:31:00|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|0
1646040670000|2022-02-28 09:31:10|7201.4|7195.4|7196.4|7190.4|7201.4|7195.4|7196.4|7190.4|13
1646040680000|2022-02-28 09:31:20|7196|7190|7196.4|7190.4|7196.4|7190.4|7196|7190|3
1646040700000|2022-02-28 09:31:40|7196|7190|7196|7190|7196|7190|7196|7190|0
1646040710000|2022-02-28 09:31:50|7195.4|7189.4|7192.4|7186.4|7195.4|7189.4|7192.4|7186.4|2
1646040720000|2022-02-28 09:32:00|7192.9|7186.9|7191.4|7185.4|7193.9|7187.9|7190.4|7184.4|4
1646040730000|2022-02-28 09:32:10|7192.4|7186.4|7200.9|7194.9|7200.9|7194.9|7192.4|7186.4|6
1646040740000|2022-02-28 09:32:20|7201.4|7195.4|7200.9|7194.9|7201.4|7195.4|7200.9|7194.9|0
1646040750000|2022-02-28 09:32:30|7200.4|7194.4|7199.9|7193.9|7200.4|7194.4|7198.9|7192.9|2
1646040760000|2022-02-28 09:32:40|7200.4|7194.4|7196.9|7190.9|7200.4|7194.4|7196.9|7190.9|3
1646040780000|2022-02-28 09:33:00|7196.4|7190.4|7195.4|7189.4|7196.4|7190.4|7194.9|7188.9|2
1646040790000|2022-02-28 09:33:10|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|0
1646040820000|2022-02-28 09:33:40|7196.4|7190.4|7199.3|7193.3|7199.3|7193.3|7196.4|7190.4|2
1646040830000|2022-02-28 09:33:50|7197.8|7191.8|7197.8|7191.8|7197.8|7191.8|7197.8|7191.8|2
1646040840000|2022-02-28 09:34:00|7198.3|7192.3|7199.3|7193.3|7199.3|7193.3|7198.3|7192.3|1
1646040850000|2022-02-28 09:34:10|7199.9|7193.9|7198.9|7192.9|7201.4|7195.4|7198.4|7192.4|23
1646040860000|2022-02-28 09:34:20|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|0
1646040870000|2022-02-28 09:34:30|7200.3|7194.3|7199.4|7193.4|7200.3|7194.3|7199.4|7193.4|1
1646040880000|2022-02-28 09:34:40|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|0
1646040890000|2022-02-28 09:34:50|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|0
1646040900000|2022-02-28 09:35:00|7198.8|7192.8|7197.4|7191.4|7198.8|7192.8|7197.4|7191.4|1
1646040910000|2022-02-28 09:35:10|7194.9|7188.9|7195.9|7189.9|7195.9|7189.9|7194.9|7188.9|3
1646040940000|2022-02-28 09:35:40|7195.4|7189.4|7195.9|7189.9|7196.8|7190.8|7195.4|7189.4|1
1646040950000|2022-02-28 09:35:50|7195.4|7189.4|7194.9|7188.9|7195.4|7189.4|7194.9|7188.9|0
1646040960000|2022-02-28 09:36:00|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|0
1646040980000|2022-02-28 09:36:20|7195.4|7189.4|7195.9|7189.9|7195.9|7189.9|7195.4|7189.4|0
1646040990000|2022-02-28 09:36:30|||||||||5
1646041000000|2022-02-28 09:36:40|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|0
1646041010000|2022-02-28 09:36:50|7194.4|7188.4|7193.3|7187.3|7194.4|7188.4|7193.3|7187.3|0
1646041060000|2022-02-28 09:37:40|7192.9|7186.9|7192.9|7186.9|7192.9|7186.9|7192.9|7186.9|0
1646041070000|2022-02-28 09:37:50|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|2
1646041080000|2022-02-28 09:38:00|7191.9|7185.9|7188.9|7182.9|7191.9|7185.9|7188.3|7182.3|4
1646041090000|2022-02-28 09:38:10|7189.8|7183.8|7189.8|7183.8|7189.8|7183.8|7189.8|7183.8|4
1646041110000|2022-02-28 09:38:30|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|0
1646041120000|2022-02-28 09:38:40|7190.8|7184.8|7191.8|7185.8|7191.8|7185.8|7190.8|7184.8|3
1646041140000|2022-02-28 09:39:00|7192.3|7186.3|7193.3|7187.3|7193.3|7187.3|7192.3|7186.3|0
1646041150000|2022-02-28 09:39:10|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|2
1646041160000|2022-02-28 09:39:20|7193.4|7187.4|7193.4|7187.4|7195.3|7189.3|7191.9|7185.9|1
1646041190000|2022-02-28 09:39:50|7192.9|7186.9|7191.4|7185.4|7192.9|7186.9|7190.9|7184.9|2
1646041200000|2022-02-28 09:40:00|7190.9|7184.9|7185.4|7179.4|7190.9|7184.9|7185.4|7179.4|3
1646041210000|2022-02-28 09:40:10|7185.9|7179.9|7185.4|7179.4|7185.9|7179.9|7185.4|7179.4|2
1646041220000|2022-02-28 09:40:20|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|0
1646041230000|2022-02-28 09:40:30|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7184.4|7178.4|0
1646041240000|2022-02-28 09:40:40|7185.9|7179.9|7188.9|7182.9|7188.9|7182.9|7185.9|7179.9|1
1646041250000|2022-02-28 09:40:50|7188|7182|7188.4|7182.4|7188.4|7182.4|7187.9|7181.9|0
1646041260000|2022-02-28 09:41:00|7188|7182|7188.9|7182.9|7188.9|7182.9|7187.9|7181.9|0
1646041270000|2022-02-28 09:41:10|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1646041280000|2022-02-28 09:41:20|7188.9|7182.9|7191.9|7185.9|7191.9|7185.9|7188.9|7182.9|1
1646041290000|2022-02-28 09:41:30|7192.9|7186.9|7189.4|7183.4|7192.9|7186.9|7189.4|7183.4|1
1646041300000|2022-02-28 09:41:40|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|0
1646041310000|2022-02-28 09:41:50|7188.8|7182.8|7187.9|7181.9|7188.8|7182.8|7187.9|7181.9|0
1646041370000|2022-02-28 09:42:50|7187.4|7181.4|7184.9|7178.9|7187.4|7181.4|7184.9|7178.9|1
1646041380000|2022-02-28 09:43:00|7184.8|7178.8|7185.8|7179.8|7185.8|7179.8|7184.8|7178.8|0
1646041390000|2022-02-28 09:43:10|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|0
1646041400000|2022-02-28 09:43:20|7187.3|7181.3|7187.8|7181.8|7187.8|7181.8|7186.8|7180.8|0
1646041410000|2022-02-28 09:43:30|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|0
1646041420000|2022-02-28 09:43:40|7187.8|7181.8|7186.8|7180.8|7187.8|7181.8|7186.8|7180.8|1
1646041430000|2022-02-28 09:43:50|7187.3|7181.3|7186.4|7180.4|7187.9|7181.9|7186|7180|3
1646041450000|2022-02-28 09:44:10|7186.9|7180.9|7187.4|7181.4|7187.4|7181.4|7186.9|7180.9|0
1646041470000|2022-02-28 09:44:30|7187.9|7181.9|7187.4|7181.4|7187.9|7181.9|7187.4|7181.4|0
1646041480000|2022-02-28 09:44:40|7188.3|7182.3|7190.8|7184.8|7190.8|7184.8|7188.3|7182.3|1
1646041490000|2022-02-28 09:44:50|7189.3|7183.3|7189.4|7183.4|7189.4|7183.4|7188.9|7182.9|1
1646041500000|2022-02-28 09:45:00|7188.9|7182.9|7189.4|7183.4|7189.4|7183.4|7188.9|7182.9|0
1646041510000|2022-02-28 09:45:10|7189.9|7183.9|7191.4|7185.4|7191.8|7185.8|7189.9|7183.9|1
1646041520000|2022-02-28 09:45:20|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|7190.4|7184.4|2
1646041530000|2022-02-28 09:45:30|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|7191.4|7185.4|0
1646041540000|2022-02-28 09:45:40|7191.4|7185.4|7191.4|7185.4|7191.8|7185.8|7190.4|7184.4|3
1646041550000|2022-02-28 09:45:50|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|1
1646041560000|2022-02-28 09:46:00|7188.9|7182.9|7190.3|7184.3|7190.3|7184.3|7187.4|7181.4|0
1646041570000|2022-02-28 09:46:10|7189.9|7183.9|7188.4|7182.4|7189.9|7183.9|7188.4|7182.4|2
1646041580000|2022-02-28 09:46:20|7188.9|7182.9|7189.4|7183.4|7189.4|7183.4|7188.9|7182.9|0
1646041590000|2022-02-28 09:46:30|7189.3|7183.3|7188.9|7182.9|7189.3|7183.3|7188.9|7182.9|0
1646041600000|2022-02-28 09:46:40|7187.8|7181.8|7186.3|7180.3|7187.8|7181.8|7184.3|7178.3|3
1646041610000|2022-02-28 09:46:50|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|0
1646041620000|2022-02-28 09:47:00|7188.8|7182.8|7186.8|7180.8|7188.8|7182.8|7185.8|7179.8|2
1646041630000|2022-02-28 09:47:10|7186.3|7180.3|7185.3|7179.3|7186.8|7180.8|7185.3|7179.3|0
1646041640000|2022-02-28 09:47:20|7184.8|7178.8|7183.3|7177.3|7184.8|7178.8|7182.4|7176.4|1
1646041650000|2022-02-28 09:47:30|7182.8|7176.8|7180.3|7174.3|7182.8|7176.8|7180.3|7174.3|1
1646041660000|2022-02-28 09:47:40|7181.3|7175.3|7181.3|7175.3|7181.8|7175.8|7181.3|7175.3|1
1646041670000|2022-02-28 09:47:50|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|7181.3|7175.3|0
1646041680000|2022-02-28 09:48:00|7180.8|7174.8|7178.8|7172.8|7180.8|7174.8|7178.3|7172.3|6
1646041690000|2022-02-28 09:48:10|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7177.8|7171.8|0
1646041700000|2022-02-28 09:48:20|7178.8|7172.8|7178.8|7172.8|7178.8|7172.8|7178.8|7172.8|0
1646041710000|2022-02-28 09:48:30|7179.8|7173.8|7178.8|7172.8|7179.8|7173.8|7178.8|7172.8|0
1646041730000|2022-02-28 09:48:50|7180.8|7174.8|7179.8|7173.8|7180.8|7174.8|7179.8|7173.8|0
1646041740000|2022-02-28 09:49:00|7179.3|7173.3|7179.8|7173.8|7180.7|7174.7|7179.2|7173.2|2
1646041750000|2022-02-28 09:49:10|7180.3|7174.3|7180.2|7174.2|7180.3|7174.3|7180.2|7174.2|0
1646041760000|2022-02-28 09:49:20|7180.3|7174.3|7179.8|7173.8|7180.3|7174.3|7179.8|7173.8|0
1646041780000|2022-02-28 09:49:40|7180.7|7174.7|7182.2|7176.2|7182.2|7176.2|7180.7|7174.7|5
1646041800000|2022-02-28 09:50:00|7179.8|7173.8|7180.3|7174.3|7180.7|7174.7|7179.8|7173.8|3
1646041820000|2022-02-28 09:50:20|7180.7|7174.7|7184.2|7178.2|7184.2|7178.2|7180.7|7174.7|1
1646041830000|2022-02-28 09:50:30|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1646041840000|2022-02-28 09:50:40|7185.2|7179.2|7184.7|7178.7|7186.7|7180.7|7184.3|7178.3|5
1646041850000|2022-02-28 09:50:50|||||||||1
1646041860000|2022-02-28 09:51:00|7185.2|7179.2|7182.2|7176.2|7185.2|7179.2|7180.8|7174.8|4
1646041870000|2022-02-28 09:51:10|7183.8|7177.8|7184.8|7178.8|7185.2|7179.2|7183.8|7177.8|2
1646041880000|2022-02-28 09:51:20|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1646041890000|2022-02-28 09:51:30|7185.3|7179.3|7186.3|7180.3|7186.8|7180.8|7185.3|7179.3|0
1646041900000|2022-02-28 09:51:40|7185.8|7179.8|7184.4|7178.4|7185.8|7179.8|7184.4|7178.4|0
1646041910000|2022-02-28 09:51:50|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1646041920000|2022-02-28 09:52:00|7181.4|7175.4|7183.2|7177.2|7183.8|7177.8|7181.4|7175.4|3
1646041930000|2022-02-28 09:52:10|7183.7|7177.7|7183.3|7177.3|7184.2|7178.2|7183.3|7177.3|0
1646041940000|2022-02-28 09:52:20|7184.2|7178.2|7184.8|7178.8|7185.3|7179.3|7182.8|7176.8|0
1646041950000|2022-02-28 09:52:30|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7183.8|7177.8|2
1646041960000|2022-02-28 09:52:40|7184.9|7178.9|7185.3|7179.3|7185.3|7179.3|7184.9|7178.9|0
1646041970000|2022-02-28 09:52:50|7182.8|7176.8|7181.8|7175.8|7182.8|7176.8|7181.3|7175.3|1
1646041980000|2022-02-28 09:53:00|7179.3|7173.3|7180.3|7174.3|7180.3|7174.3|7179.3|7173.3|2
1646042010000|2022-02-28 09:53:30|7181.3|7175.3|7184.8|7178.8|7184.8|7178.8|7181.3|7175.3|1
1646042020000|2022-02-28 09:53:40|7183.8|7177.8|7182.8|7176.8|7183.8|7177.8|7182.8|7176.8|1
1646042030000|2022-02-28 09:53:50|7182.9|7176.9|7182.8|7176.8|7182.9|7176.9|7182.8|7176.8|0
1646042040000|2022-02-28 09:54:00|7182.3|7176.3|7184.8|7178.8|7184.8|7178.8|7182.3|7176.3|5
1646042050000|2022-02-28 09:54:10|7185.8|7179.8|7186.8|7180.8|7186.8|7180.8|7185.8|7179.8|1
1646042060000|2022-02-28 09:54:20|7186.3|7180.3|7185.2|7179.2|7187.3|7181.3|7184.8|7178.8|6
1646042080000|2022-02-28 09:54:40|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1646042090000|2022-02-28 09:54:50|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1646042100000|2022-02-28 09:55:00|7183.3|7177.3|7181.8|7175.8|7183.3|7177.3|7180.3|7174.3|31
1646042110000|2022-02-28 09:55:10|7181.3|7175.3|7180.8|7174.8|7181.3|7175.3|7180.8|7174.8|0
1646042120000|2022-02-28 09:55:20|7181.8|7175.8|7181.3|7175.3|7181.8|7175.8|7181.3|7175.3|0
1646042130000|2022-02-28 09:55:30|7181.8|7175.8|7183.3|7177.3|7183.3|7177.3|7181.8|7175.8|0
1646042140000|2022-02-28 09:55:40|7182.8|7176.8|7181.8|7175.8|7182.8|7176.8|7181.3|7175.3|0
1646042150000|2022-02-28 09:55:50|7181.3|7175.3|7181.8|7175.8|7181.8|7175.8|7180.8|7174.8|1
1646042160000|2022-02-28 09:56:00|7182.8|7176.8|7186.2|7180.2|7186.7|7180.7|7182.8|7176.8|1
1646042170000|2022-02-28 09:56:10|7185.8|7179.8|7186.2|7180.2|7186.2|7180.2|7185.8|7179.8|0
1646042180000|2022-02-28 09:56:20|7185.8|7179.8|7184.8|7178.8|7185.8|7179.8|7184.8|7178.8|1
1646042190000|2022-02-28 09:56:30|7184.3|7178.3|7184.3|7178.3|7184.8|7178.8|7184.3|7178.3|0
1646042210000|2022-02-28 09:56:50|7185.2|7179.2|7183.8|7177.8|7185.2|7179.2|7183.8|7177.8|1
1646042220000|2022-02-28 09:57:00|7184.2|7178.2|7181.8|7175.8|7184.2|7178.2|7180.3|7174.3|5
1646042250000|2022-02-28 09:57:30|7180.8|7174.8|7180.8|7174.8|7180.8|7174.8|7180.8|7174.8|0
1646042260000|2022-02-28 09:57:40|7181.3|7175.3|7181.3|7175.3|7181.8|7175.8|7181.3|7175.3|0
1646042280000|2022-02-28 09:58:00|7181.2|7175.2|7179.9|7173.9|7181.2|7175.2|7178.9|7172.9|6
1646042290000|2022-02-28 09:58:10|7179.8|7173.8|7179.3|7173.3|7179.8|7173.8|7179.3|7173.3|0
1646042300000|2022-02-28 09:58:20|7179.8|7173.8|7178.8|7172.8|7179.8|7173.8|7178.3|7172.3|4
1646042310000|2022-02-28 09:58:30|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|2
1646042320000|2022-02-28 09:58:40|7180.3|7174.3|7180.3|7174.3|7180.4|7174.4|7179.8|7173.8|1
1646042330000|2022-02-28 09:58:50|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.3|7173.3|1
1646042340000|2022-02-28 09:59:00|7178.8|7172.8|7178.8|7172.8|7178.8|7172.8|7178.3|7172.3|1
1646042360000|2022-02-28 09:59:20|7179.3|7173.3|7179.4|7173.4|7179.9|7173.9|7179.3|7173.3|1
1646042370000|2022-02-28 09:59:30|||||||||2
1646042380000|2022-02-28 09:59:40|7178.9|7172.9|7178.9|7172.9|7179.4|7173.4|7178.9|7172.9|3
1646042390000|2022-02-28 09:59:50|7178.8|7172.8|7179.4|7173.4|7179.8|7173.8|7178.8|7172.8|5
1646042400000|2022-02-28 10:00:00|7179.9|7173.9|7180.3|7174.3|7180.8|7174.8|7178.4|7172.4|17
1646042440000|2022-02-28 10:00:40|7179.8|7173.8|7179.3|7173.3|7179.8|7173.8|7178.8|7172.8|1
1646042450000|2022-02-28 10:00:50|7180.7|7174.7|7180.8|7174.8|7180.8|7174.8|7180.7|7174.7|0
1646042460000|2022-02-28 10:01:00|7181.3|7175.3|7180.4|7174.4|7181.3|7175.3|7180.4|7174.4|1
1646042480000|2022-02-28 10:01:20|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|2
1646042490000|2022-02-28 10:01:30|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|0
1646042500000|2022-02-28 10:01:40|7181.9|7175.9|7180.4|7174.4|7181.9|7175.9|7180.4|7174.4|1
1646042510000|2022-02-28 10:01:50|7178.8|7172.8|7179.3|7173.3|7179.8|7173.8|7178.8|7172.8|0
1646042520000|2022-02-28 10:02:00|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|0
1646042530000|2022-02-28 10:02:10|7177.9|7171.9|7176.3|7170.3|7177.9|7171.9|7176.3|7170.3|4
1646042540000|2022-02-28 10:02:20|7177.3|7171.3|7177.3|7171.3|7177.8|7171.8|7177.3|7171.3|2
1646042570000|2022-02-28 10:02:50|7171.9|7165.9|7170.8|7164.8|7171.9|7165.9|7170.8|7164.8|7
1646042580000|2022-02-28 10:03:00|7169.8|7163.8|7170.8|7164.8|7170.8|7164.8|7169.3|7163.3|2
1646042590000|2022-02-28 10:03:10|7171.3|7165.3|7172.8|7166.8|7174.3|7168.3|7171.3|7165.3|3
1646042600000|2022-02-28 10:03:20|7172.3|7166.3|7171.8|7165.8|7172.3|7166.3|7171.3|7165.3|1
1646042610000|2022-02-28 10:03:30|7172.8|7166.8|7171.3|7165.3|7172.8|7166.8|7171.3|7165.3|0
1646042620000|2022-02-28 10:03:40|7170.9|7164.9|7170.8|7164.8|7170.9|7164.9|7170.8|7164.8|0
1646042650000|2022-02-28 10:04:10|7171.3|7165.3|7170.8|7164.8|7171.3|7165.3|7170.8|7164.8|0
1646042660000|2022-02-28 10:04:20|7171.3|7165.3|7171.3|7165.3|7171.8|7165.8|7171.3|7165.3|0
1646042670000|2022-02-28 10:04:30|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1646042680000|2022-02-28 10:04:40|7172.3|7166.3|7172.8|7166.8|7172.8|7166.8|7171.8|7165.8|2
1646042690000|2022-02-28 10:04:50|7173.3|7167.3|7171.3|7165.3|7173.3|7167.3|7171.3|7165.3|0
1646042700000|2022-02-28 10:05:00|7171.8|7165.8|7173.8|7167.8|7173.8|7167.8|7171.3|7165.3|0
1646042710000|2022-02-28 10:05:10|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|0
1646042720000|2022-02-28 10:05:20|7173.8|7167.8|7171.8|7165.8|7173.8|7167.8|7171.3|7165.3|4
1646042730000|2022-02-28 10:05:30|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|0
1646042740000|2022-02-28 10:05:40|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|1
1646042750000|2022-02-28 10:05:50|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|0
1646042760000|2022-02-28 10:06:00|7170.8|7164.8|7182.3|7176.3|7184.3|7178.3|7170.8|7164.8|13
1646042770000|2022-02-28 10:06:10|7182.8|7176.8|7182.8|7176.8|7184.3|7178.3|7182.8|7176.8|2
1646042780000|2022-02-28 10:06:20|7181.9|7175.9|7183.9|7177.9|7184.3|7178.3|7181.9|7175.9|3
1646042790000|2022-02-28 10:06:30|7184.3|7178.3|7182.4|7176.4|7184.8|7178.8|7182.4|7176.4|1
1646042800000|2022-02-28 10:06:40|7181.9|7175.9|7180.9|7174.9|7181.9|7175.9|7180.9|7174.9|0
1646042810000|2022-02-28 10:06:50|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|0
1646042820000|2022-02-28 10:07:00|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|1
1646042830000|2022-02-28 10:07:10|7181.3|7175.3|7179.8|7173.8|7181.3|7175.3|7179.8|7173.8|10
1646042850000|2022-02-28 10:07:30|7180.3|7174.3|7179.8|7173.8|7180.3|7174.3|7179.8|7173.8|6
1646042860000|2022-02-28 10:07:40|7178.8|7172.8|7178.8|7172.8|7178.8|7172.8|7178.8|7172.8|0
1646042870000|2022-02-28 10:07:50|7179.3|7173.3|7180.8|7174.8|7180.8|7174.8|7179.3|7173.3|1
1646042900000|2022-02-28 10:08:20|7180.3|7174.3|7179.8|7173.8|7180.3|7174.3|7179.8|7173.8|0
1646042920000|2022-02-28 10:08:40|7176.8|7170.8|7176.8|7170.8|7177.8|7171.8|7176.8|7170.8|1
1646042930000|2022-02-28 10:08:50|7177.2|7171.2|7176.3|7170.3|7177.2|7171.2|7175.8|7169.8|0
1646042940000|2022-02-28 10:09:00|7176.8|7170.8|7174.8|7168.8|7176.8|7170.8|7174.2|7168.2|0
1646042950000|2022-02-28 10:09:10|7175.2|7169.2|7178.7|7172.7|7178.7|7172.7|7175.2|7169.2|1
1646042960000|2022-02-28 10:09:20|7178.8|7172.8|7177.8|7171.8|7179.3|7173.3|7177.8|7171.8|1
1646042980000|2022-02-28 10:09:40|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|0
1646042990000|2022-02-28 10:09:50|7179.3|7173.3|7178.8|7172.8|7179.3|7173.3|7178.8|7172.8|0
1646043010000|2022-02-28 10:10:10|7179.3|7173.3|7178.8|7172.8|7179.3|7173.3|7178.8|7172.8|0
1646043020000|2022-02-28 10:10:20|7178.3|7172.3|7176.8|7170.8|7178.3|7172.3|7176.8|7170.8|2
1646043030000|2022-02-28 10:10:30|7178.2|7172.2|7177.8|7171.8|7178.2|7172.2|7177.8|7171.8|0
1646043040000|2022-02-28 10:10:40|7177.3|7171.3|7174.8|7168.8|7177.3|7171.3|7174.8|7168.8|2
1646043050000|2022-02-28 10:10:50|7175.3|7169.3|7175.2|7169.2|7175.3|7169.3|7175.2|7169.2|1
1646043060000|2022-02-28 10:11:00|7174.2|7168.2|7176.7|7170.7|7176.7|7170.7|7174.2|7168.2|2
1646043070000|2022-02-28 10:11:10|7176.8|7170.8|7175.7|7169.7|7177.8|7171.8|7175.3|7169.3|0
1646043080000|2022-02-28 10:11:20|7175.3|7169.3|7176.7|7170.7|7176.7|7170.7|7174.2|7168.2|0
1646043100000|2022-02-28 10:11:40|7175.8|7169.8|7174.7|7168.7|7175.8|7169.8|7174.7|7168.7|1
1646043110000|2022-02-28 10:11:50|7174.8|7168.8|7175.2|7169.2|7175.2|7169.2|7174.8|7168.8|0
1646043120000|2022-02-28 10:12:00|7175.3|7169.3|7176.7|7170.7|7176.7|7170.7|7174.8|7168.8|0
1646043130000|2022-02-28 10:12:10|7177.3|7171.3|7176.8|7170.8|7177.3|7171.3|7176.8|7170.8|0
1646043140000|2022-02-28 10:12:20|7176.7|7170.7|7174.2|7168.2|7176.7|7170.7|7173.7|7167.7|0
1646043150000|2022-02-28 10:12:30|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|0
1646043170000|2022-02-28 10:12:50|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|0
1646043180000|2022-02-28 10:13:00|7174.7|7168.7|7174.7|7168.7|7175.2|7169.2|7174.7|7168.7|0
1646043190000|2022-02-28 10:13:10|7174.2|7168.2|7173.7|7167.7|7174.2|7168.2|7173.7|7167.7|1
1646043200000|2022-02-28 10:13:20|7174.2|7168.2|7174.7|7168.7|7174.7|7168.7|7174.2|7168.2|0
1646043210000|2022-02-28 10:13:30|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|0
1646043220000|2022-02-28 10:13:40|7174.7|7168.7|7173.7|7167.7|7174.7|7168.7|7173.7|7167.7|0
1646043230000|2022-02-28 10:13:50|7174.2|7168.2|7174.2|7168.2|7174.7|7168.7|7174.2|7168.2|0
1646043240000|2022-02-28 10:14:00|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|0
1646043270000|2022-02-28 10:14:30|7174.2|7168.2|7174.7|7168.7|7174.7|7168.7|7174.2|7168.2|0
1646043300000|2022-02-28 10:15:00|7175.2|7169.2|7177.7|7171.7|7177.7|7171.7|7175.2|7169.2|4
1646043330000|2022-02-28 10:15:30|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|0
1646043340000|2022-02-28 10:15:40|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|0
1646043360000|2022-02-28 10:16:00|7177.2|7171.2|7177.1|7171.1|7177.2|7171.2|7177.1|7171.1|1
1646043370000|2022-02-28 10:16:10|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|1
1646043380000|2022-02-28 10:16:20|7175.2|7169.2|7174.6|7168.6|7175.2|7169.2|7174.6|7168.6|1
1646043390000|2022-02-28 10:16:30|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|12
1646043400000|2022-02-28 10:16:40|7180.1|7174.1|7180.1|7174.1|7180.1|7174.1|7180.1|7174.1|3
1646043430000|2022-02-28 10:17:10|7179.1|7173.1|7180.1|7174.1|7180.1|7174.1|7179.1|7173.1|2
1646043440000|2022-02-28 10:17:20|||||||||1
1646043470000|2022-02-28 10:17:50|7179.6|7173.6|7180.1|7174.1|7180.1|7174.1|7179.1|7173.1|1
1646043480000|2022-02-28 10:18:00|7180|7174|7185.5|7179.5|7185.5|7179.5|7179.1|7173.1|7
1646043490000|2022-02-28 10:18:10|7185.6|7179.6|7184.1|7178.1|7185.6|7179.6|7184.1|7178.1|1
1646043510000|2022-02-28 10:18:30|7184.2|7178.2|7184.6|7178.6|7184.6|7178.6|7184.2|7178.2|0
1646043520000|2022-02-28 10:18:40|7183.7|7177.7|7183.6|7177.6|7183.7|7177.7|7183.6|7177.6|0
1646043530000|2022-02-28 10:18:50|7185.1|7179.1|7187.6|7181.6|7187.6|7181.6|7185.1|7179.1|1
1646043550000|2022-02-28 10:19:10|7188.1|7182.1|7190.1|7184.1|7190.1|7184.1|7188.1|7182.1|0
1646043560000|2022-02-28 10:19:20|7190.6|7184.6|7192.6|7186.6|7192.6|7186.6|7190.6|7184.6|4
1646043570000|2022-02-28 10:19:30|7192.1|7186.1|7191.6|7185.6|7192.1|7186.1|7191.6|7185.6|4
1646043580000|2022-02-28 10:19:40|7190.1|7184.1|7191.1|7185.1|7191.1|7185.1|7190.1|7184.1|2
1646043590000|2022-02-28 10:19:50|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|17
1646043600000|2022-02-28 10:20:00|7190.2|7184.2|7186.2|7180.2|7190.2|7184.2|7186.2|7180.2|1
1646043610000|2022-02-28 10:20:10|7186.1|7180.1|7186.1|7180.1|7186.2|7180.2|7185.7|7179.7|0
1646043630000|2022-02-28 10:20:30|7186.2|7180.2|7186.1|7180.1|7186.2|7180.2|7186.1|7180.1|0
1646043640000|2022-02-28 10:20:40|7186.2|7180.2|7187.2|7181.2|7187.2|7181.2|7186.2|7180.2|1
1646043660000|2022-02-28 10:21:00|7186.7|7180.7|7188.1|7182.1|7188.1|7182.1|7186.7|7180.7|0
1646043670000|2022-02-28 10:21:10|7189.2|7183.2|7188.1|7182.1|7189.2|7183.2|7188.1|7182.1|0
1646043680000|2022-02-28 10:21:20|7187.7|7181.7|7185.1|7179.1|7187.7|7181.7|7185.1|7179.1|0
1646043690000|2022-02-28 10:21:30|7184.7|7178.7|7183.2|7177.2|7184.7|7178.7|7183.2|7177.2|1
1646043700000|2022-02-28 10:21:40|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|0
1646043710000|2022-02-28 10:21:50|7183.1|7177.1|7182.6|7176.6|7183.2|7177.2|7182.6|7176.6|8
1646043720000|2022-02-28 10:22:00|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|0
1646043730000|2022-02-28 10:22:10|7182.2|7176.2|7182.6|7176.6|7182.6|7176.6|7182.1|7176.1|0
1646043740000|2022-02-28 10:22:20|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1646043760000|2022-02-28 10:22:40|7181.6|7175.6|7180.6|7174.6|7181.6|7175.6|7180.6|7174.6|2
1646043780000|2022-02-28 10:23:00|7178.1|7172.1|7179.1|7173.1|7179.1|7173.1|7178.1|7172.1|0
1646043790000|2022-02-28 10:23:10|7178.2|7172.2|7177.6|7171.6|7178.2|7172.2|7177.6|7171.6|0
1646043810000|2022-02-28 10:23:30|7179.6|7173.6|7178.6|7172.6|7179.6|7173.6|7178.6|7172.6|1
1646043820000|2022-02-28 10:23:40|7177.6|7171.6|7174.7|7168.7|7177.6|7171.6|7174.7|7168.7|2
1646043830000|2022-02-28 10:23:50|7174.1|7168.1|7174.6|7168.6|7174.6|7168.6|7174.1|7168.1|1
1646043840000|2022-02-28 10:24:00|7175.1|7169.1|7175.6|7169.6|7175.6|7169.6|7175.1|7169.1|0
1646043850000|2022-02-28 10:24:10|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1646043870000|2022-02-28 10:24:30|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|0
1646043880000|2022-02-28 10:24:40|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|1
1646043890000|2022-02-28 10:24:50|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1646043900000|2022-02-28 10:25:00|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|1
1646043920000|2022-02-28 10:25:20|7174.6|7168.6|7175.1|7169.1|7175.1|7169.1|7174.6|7168.6|0
1646043930000|2022-02-28 10:25:30|7174.6|7168.6|7174.1|7168.1|7174.6|7168.6|7174.1|7168.1|0
1646043960000|2022-02-28 10:26:00|7174.6|7168.6|7175.1|7169.1|7175.6|7169.6|7174.6|7168.6|17
1646043970000|2022-02-28 10:26:10|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|0
1646043990000|2022-02-28 10:26:30|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1646044000000|2022-02-28 10:26:40|7174.6|7168.6|7174.1|7168.1|7174.6|7168.6|7174.1|7168.1|0
1646044010000|2022-02-28 10:26:50|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|2
1646044020000|2022-02-28 10:27:00|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|2
1646044040000|2022-02-28 10:27:20|7171.2|7165.2|7173.6|7167.6|7173.6|7167.6|7171.2|7165.2|2
1646044070000|2022-02-28 10:27:50|7171.6|7165.6|7172.6|7166.6|7172.6|7166.6|7171.6|7165.6|3
1646044100000|2022-02-28 10:28:20|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|0
1646044120000|2022-02-28 10:28:40|7172.1|7166.1|7173.6|7167.6|7173.6|7167.6|7172.1|7166.1|3
1646044160000|2022-02-28 10:29:20|7172.2|7166.2|7172.6|7166.6|7174.1|7168.1|7172.2|7166.2|2
1646044180000|2022-02-28 10:29:40|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|1
1646044200000|2022-02-28 10:30:00|7173.1|7167.1|7172.6|7166.6|7173.6|7167.6|7172.6|7166.6|0
1646044210000|2022-02-28 10:30:10|7171.1|7165.1|7168.1|7162.1|7171.1|7165.1|7168.1|7162.1|14
1646044220000|2022-02-28 10:30:20|7168.2|7162.2|7168.6|7162.6|7168.6|7162.6|7168.2|7162.2|1
1646044240000|2022-02-28 10:30:40|7168.1|7162.1|7170.1|7164.1|7170.1|7164.1|7168.1|7162.1|19
1646044250000|2022-02-28 10:30:50|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|1
1646044270000|2022-02-28 10:31:10|7174.6|7168.6|7176.1|7170.1|7176.1|7170.1|7174.6|7168.6|5
1646044280000|2022-02-28 10:31:20|7177|7171|7179.1|7173.1|7179.1|7173.1|7177|7171|3
1646044290000|2022-02-28 10:31:30|7177.6|7171.6|7178.1|7172.1|7178.1|7172.1|7177.2|7171.2|3
1646044310000|2022-02-28 10:31:50|7180.1|7174.1|7182.1|7176.1|7182.1|7176.1|7180.1|7174.1|10
1646044320000|2022-02-28 10:32:00|7181.6|7175.6|7182.1|7176.1|7182.1|7176.1|7180.6|7174.6|2
1646044330000|2022-02-28 10:32:10|7181.7|7175.7|7181.1|7175.1|7181.7|7175.7|7180.7|7174.7|1
1646044340000|2022-02-28 10:32:20|7181.6|7175.6|7183.6|7177.6|7183.6|7177.6|7181.6|7175.6|10
1646044350000|2022-02-28 10:32:30|7184.6|7178.6|7185.1|7179.1|7185.6|7179.6|7184.6|7178.6|8
1646044360000|2022-02-28 10:32:40|7185.6|7179.6|7186.1|7180.1|7186.1|7180.1|7185.6|7179.6|0
1646044370000|2022-02-28 10:32:50|7188|7182|7184.6|7178.6|7188.1|7182.1|7184.6|7178.6|11
1646044400000|2022-02-28 10:33:20|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|1
1646044420000|2022-02-28 10:33:40|7185.6|7179.6|7185.1|7179.1|7185.6|7179.6|7185.1|7179.1|2
1646044440000|2022-02-28 10:34:00|7184.7|7178.7|7186.6|7180.6|7187.1|7181.1|7184.6|7178.6|6
1646044450000|2022-02-28 10:34:10|7187.1|7181.1|7189.1|7183.1|7189.1|7183.1|7187.1|7181.1|2
1646044460000|2022-02-28 10:34:20|7188.6|7182.6|7189.1|7183.1|7189.1|7183.1|7188.6|7182.6|0
1646044470000|2022-02-28 10:34:30|7187.6|7181.6|7190.6|7184.6|7190.6|7184.6|7187.6|7181.6|3
1646044480000|2022-02-28 10:34:40|7191.6|7185.6|7194.1|7188.1|7194.1|7188.1|7191.6|7185.6|4
1646044490000|2022-02-28 10:34:50|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|6
1646044500000|2022-02-28 10:35:00|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|2
1646044510000|2022-02-28 10:35:10|7192.1|7186.1|7191.6|7185.6|7192.1|7186.1|7191.6|7185.6|0
1646044530000|2022-02-28 10:35:30|7192.1|7186.1|7191.1|7185.1|7193.6|7187.6|7189.6|7183.6|1
1646044540000|2022-02-28 10:35:40|7191.6|7185.6|7189.6|7183.6|7191.6|7185.6|7189.6|7183.6|3
1646044550000|2022-02-28 10:35:50|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|0
1646044560000|2022-02-28 10:36:00|7189.6|7183.6|7188.6|7182.6|7189.6|7183.6|7187.6|7181.6|0
1646044590000|2022-02-28 10:36:30|7189.1|7183.1|7187.1|7181.1|7190.6|7184.6|7187.1|7181.1|4
1646044600000|2022-02-28 10:36:40|7185.1|7179.1|7185.6|7179.6|7185.6|7179.6|7185.1|7179.1|0
1646044610000|2022-02-28 10:36:50|7185.1|7179.1|7185.6|7179.6|7185.6|7179.6|7185.1|7179.1|0
1646044630000|2022-02-28 10:37:10|7185.1|7179.1|7185.6|7179.6|7185.6|7179.6|7185.1|7179.1|0
1646044640000|2022-02-28 10:37:20|7184.6|7178.6|7182.6|7176.6|7185.6|7179.6|7182.6|7176.6|6
1646044650000|2022-02-28 10:37:30|7184.5|7178.5|7183.6|7177.6|7184.6|7178.6|7183.6|7177.6|0
1646044660000|2022-02-28 10:37:40|7183|7177|7183.1|7177.1|7183.1|7177.1|7183|7177|0
1646044680000|2022-02-28 10:38:00|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|0
1646044690000|2022-02-28 10:38:10|7181.6|7175.6|7181.1|7175.1|7181.6|7175.6|7181.1|7175.1|1
1646044700000|2022-02-28 10:38:20|||||||||4
1646044750000|2022-02-28 10:39:10|7183|7177|7183.1|7177.1|7183.1|7177.1|7183|7177|1
1646044760000|2022-02-28 10:39:20|7183.5|7177.5|7186.5|7180.5|7186.5|7180.5|7183.5|7177.5|1
1646044770000|2022-02-28 10:39:30|7187|7181|7187.5|7181.5|7188|7182|7187|7181|21
1646044780000|2022-02-28 10:39:40|7190|7184|7189.5|7183.5|7190|7184|7188|7182|18
1646044800000|2022-02-28 10:40:00|7190|7184|7192.5|7186.5|7192.5|7186.5|7190|7184|2
1646044810000|2022-02-28 10:40:10|7192|7186|7192|7186|7192|7186|7192|7186|0
1646044820000|2022-02-28 10:40:20|7191|7185|7191|7185|7191.5|7185.5|7190.5|7184.5|1
1646044830000|2022-02-28 10:40:30|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190|7184|0
1646044850000|2022-02-28 10:40:50|7190.9|7184.9|7189.5|7183.5|7191|7185|7189.5|7183.5|0
1646044870000|2022-02-28 10:41:10|7189.9|7183.9|7190.5|7184.5|7190.5|7184.5|7189.9|7183.9|0
1646044880000|2022-02-28 10:41:20|7188.9|7182.9|7185.4|7179.4|7188.9|7182.9|7185.4|7179.4|0
1646044890000|2022-02-28 10:41:30|7186.4|7180.4|7187.4|7181.4|7188.4|7182.4|7186.4|7180.4|0
1646044900000|2022-02-28 10:41:40|7187.9|7181.9|7188|7182|7188.4|7182.4|7187.9|7181.9|0
1646044910000|2022-02-28 10:41:50|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|0
1646044920000|2022-02-28 10:42:00|7186.9|7180.9|7186.5|7180.5|7186.9|7180.9|7186.5|7180.5|0
1646044960000|2022-02-28 10:42:40|7184.9|7178.9|7184.4|7178.4|7185.4|7179.4|7184.4|7178.4|0
1646044970000|2022-02-28 10:42:50|7184|7178|7182.4|7176.4|7184|7178|7182.4|7176.4|0
1646044980000|2022-02-28 10:43:00|7182.5|7176.5|7182.9|7176.9|7182.9|7176.9|7182.5|7176.5|0
1646044990000|2022-02-28 10:43:10|7184.9|7178.9|7184.5|7178.5|7184.9|7178.9|7184.5|7178.5|1
1646045000000|2022-02-28 10:43:20|7184|7178|7184.4|7178.4|7184.4|7178.4|7183.4|7177.4|0
1646045010000|2022-02-28 10:43:30|7184.5|7178.5|7184.5|7178.5|7184.9|7178.9|7184.5|7178.5|0
1646045020000|2022-02-28 10:43:40|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|0
1646045030000|2022-02-28 10:43:50|7185.9|7179.9|7186.4|7180.4|7186.4|7180.4|7185.9|7179.9|0
1646045050000|2022-02-28 10:44:10|7188|7182|7188.4|7182.4|7188.4|7182.4|7188|7182|0
1646045060000|2022-02-28 10:44:20|7189.4|7183.4|7189.9|7183.9|7189.9|7183.9|7189.4|7183.4|0
1646045080000|2022-02-28 10:44:40|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1646045090000|2022-02-28 10:44:50|7187.9|7181.9|7187|7181|7187.9|7181.9|7187|7181|1
1646045100000|2022-02-28 10:45:00|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|0
1646045110000|2022-02-28 10:45:10|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|0
1646045120000|2022-02-28 10:45:20|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|0
1646045130000|2022-02-28 10:45:30|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|0
1646045140000|2022-02-28 10:45:40|7184.9|7178.9|7184.4|7178.4|7184.9|7178.9|7183.4|7177.4|0
1646045150000|2022-02-28 10:45:50|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|0
1646045160000|2022-02-28 10:46:00|7183.4|7177.4|7184.9|7178.9|7184.9|7178.9|7183.4|7177.4|1
1646045170000|2022-02-28 10:46:10|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|0
1646045180000|2022-02-28 10:46:20|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|0
1646045190000|2022-02-28 10:46:30|7185.4|7179.4|7184.9|7178.9|7185.4|7179.4|7184.9|7178.9|0
1646045200000|2022-02-28 10:46:40|7185.9|7179.9|7187.5|7181.5|7187.5|7181.5|7185.9|7179.9|1
1646045210000|2022-02-28 10:46:50|7187.4|7181.4|7185.4|7179.4|7187.4|7181.4|7185.4|7179.4|0
1646045220000|2022-02-28 10:47:00|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|0
1646045230000|2022-02-28 10:47:10|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|2
1646045260000|2022-02-28 10:47:40|7189|7183|7191|7185|7191|7185|7189|7183|3
1646045270000|2022-02-28 10:47:50|7191.9|7185.9|7190.9|7184.9|7192.4|7186.4|7190.9|7184.9|2
1646045280000|2022-02-28 10:48:00|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|0
1646045290000|2022-02-28 10:48:10|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1646045300000|2022-02-28 10:48:20|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1646045310000|2022-02-28 10:48:30|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|0
1646045340000|2022-02-28 10:49:00|7191.4|7185.4|7190.9|7184.9|7191.4|7185.4|7190.9|7184.9|0
1646045350000|2022-02-28 10:49:10|7190.4|7184.4|7187.9|7181.9|7190.4|7184.4|7187.9|7181.9|1
1646045360000|2022-02-28 10:49:20|7188.4|7182.4|7191.4|7185.4|7191.4|7185.4|7188.4|7182.4|2
1646045370000|2022-02-28 10:49:30|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|0
1646045380000|2022-02-28 10:49:40|7192.9|7186.9|7192.4|7186.4|7193.9|7187.9|7192.4|7186.4|1
1646045390000|2022-02-28 10:49:50|7192.9|7186.9|7194.4|7188.4|7194.4|7188.4|7192.9|7186.9|0
1646045400000|2022-02-28 10:50:00|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7194.4|7188.4|1
1646045410000|2022-02-28 10:50:10|7200.9|7194.9|7200.9|7194.9|7200.9|7194.9|7198.9|7192.9|51
1646045420000|2022-02-28 10:50:20|7199.4|7193.4|7199.4|7193.4|7199.4|7193.4|7199|7193|7
1646045430000|2022-02-28 10:50:30|7200|7194|7205.4|7199.4|7206.9|7200.9|7199.5|7193.5|32
1646045440000|2022-02-28 10:50:40|7204.9|7198.9|7204.4|7198.4|7205.4|7199.4|7204.4|7198.4|0
1646045450000|2022-02-28 10:50:50|7203.9|7197.9|7202.4|7196.4|7204.8|7198.8|7202.4|7196.4|12
1646045460000|2022-02-28 10:51:00|7202.3|7196.3|7199.4|7193.4|7202.3|7196.3|7199.4|7193.4|0
1646045480000|2022-02-28 10:51:20|||||||||1
1646045500000|2022-02-28 10:51:40|7198.4|7192.4|7197.4|7191.4|7198.9|7192.9|7197.4|7191.4|3
1646045510000|2022-02-28 10:51:50|7196.4|7190.4|7195.5|7189.5|7197.4|7191.4|7195.5|7189.5|3
1646045520000|2022-02-28 10:52:00|7196|7190|7195.9|7189.9|7196|7190|7195.9|7189.9|0
1646045530000|2022-02-28 10:52:10|7195.5|7189.5|7195.4|7189.4|7196.9|7190.9|7195.4|7189.4|1
1646045570000|2022-02-28 10:52:50|7194|7188|7191.9|7185.9|7194|7188|7191.9|7185.9|12
1646045580000|2022-02-28 10:53:00|7190.4|7184.4|7190.9|7184.9|7190.9|7184.9|7190.4|7184.4|0
1646045590000|2022-02-28 10:53:10|7191.4|7185.4|7191.9|7185.9|7191.9|7185.9|7191.4|7185.4|0
1646045600000|2022-02-28 10:53:20|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|0
1646045610000|2022-02-28 10:53:30|7191|7185|7190.9|7184.9|7191|7185|7190.5|7184.5|0
1646045620000|2022-02-28 10:53:40|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|1
1646045630000|2022-02-28 10:53:50|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1646045640000|2022-02-28 10:54:00|7190|7184|7187.4|7181.4|7190|7184|7186.9|7180.9|0
1646045650000|2022-02-28 10:54:10|7188|7182|7188.9|7182.9|7188.9|7182.9|7188|7182|0
1646045700000|2022-02-28 10:55:00|7188.4|7182.4|7187.9|7181.9|7188.4|7182.4|7187.9|7181.9|1
1646045710000|2022-02-28 10:55:10|7187.4|7181.4|7186.4|7180.4|7187.4|7181.4|7186.4|7180.4|1
1646045720000|2022-02-28 10:55:20|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|0
1646045730000|2022-02-28 10:55:30|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|1
1646045740000|2022-02-28 10:55:40|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|0
1646045750000|2022-02-28 10:55:50|7186.9|7180.9|7186.4|7180.4|7186.9|7180.9|7185.9|7179.9|1
1646045760000|2022-02-28 10:56:00|7186.9|7180.9|7187.4|7181.4|7187.4|7181.4|7186.4|7180.4|0
1646045770000|2022-02-28 10:56:10|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|1
1646045780000|2022-02-28 10:56:20|7184.9|7178.9|7184.5|7178.5|7184.9|7178.9|7184.5|7178.5|0
1646045790000|2022-02-28 10:56:30|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|0
1646045800000|2022-02-28 10:56:40|7184|7178|7181.9|7175.9|7184|7178|7180.9|7174.9|1
1646045810000|2022-02-28 10:56:50|7182.4|7176.4|7182.4|7176.4|7182.9|7176.9|7182.4|7176.4|0
1646045820000|2022-02-28 10:57:00|7182.9|7176.9|7181.4|7175.4|7182.9|7176.9|7181.4|7175.4|1
1646045830000|2022-02-28 10:57:10|7180.4|7174.4|7178.9|7172.9|7180.4|7174.4|7178.9|7172.9|0
1646045840000|2022-02-28 10:57:20|7179.9|7173.9|7179.4|7173.4|7179.9|7173.9|7178.9|7172.9|0
1646045860000|2022-02-28 10:57:40|7178.9|7172.9|7179.4|7173.4|7179.4|7173.4|7178.9|7172.9|0
1646045870000|2022-02-28 10:57:50|7178.9|7172.9|7178.4|7172.4|7178.9|7172.9|7178.4|7172.4|0
1646045880000|2022-02-28 10:58:00|7178.9|7172.9|7178.4|7172.4|7178.9|7172.9|7178.4|7172.4|0
1646045900000|2022-02-28 10:58:20|7177.9|7171.9|7178.9|7172.9|7179.4|7173.4|7176.9|7170.9|3
1646045910000|2022-02-28 10:58:30|7179.4|7173.4|7180.9|7174.9|7180.9|7174.9|7179.4|7173.4|1
1646045920000|2022-02-28 10:58:40|7180.4|7174.4|7180.9|7174.9|7180.9|7174.9|7180.4|7174.4|0
1646045940000|2022-02-28 10:59:00|7181.4|7175.4|7180.4|7174.4|7182.4|7176.4|7179.4|7173.4|13
1646045950000|2022-02-28 10:59:10|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|0
1646045960000|2022-02-28 10:59:20|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|0
1646045970000|2022-02-28 10:59:30|7179.4|7173.4|7177.9|7171.9|7179.4|7173.4|7177.9|7171.9|1
1646045990000|2022-02-28 10:59:50|7178.9|7172.9|7178.4|7172.4|7178.9|7172.9|7178.4|7172.4|0
1646046000000|2022-02-28 11:00:00|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|7177.4|7171.4|0
1646046010000|2022-02-28 11:00:10|7179.4|7173.4|7180.4|7174.4|7180.4|7174.4|7179.4|7173.4|3
1646046020000|2022-02-28 11:00:20|7180.3|7174.3|7179.4|7173.4|7180.3|7174.3|7179.4|7173.4|0
1646046040000|2022-02-28 11:00:40|7178.9|7172.9|7178.8|7172.8|7178.9|7172.9|7178.8|7172.8|1
1646046070000|2022-02-28 11:01:10|7178.9|7172.9|7179.4|7173.4|7179.4|7173.4|7178.9|7172.9|0
1646046080000|2022-02-28 11:01:20|7180.4|7174.4|7178.4|7172.4|7180.4|7174.4|7178.4|7172.4|1
1646046090000|2022-02-28 11:01:30|7178.9|7172.9|7178.9|7172.9|7179.3|7173.3|7178.9|7172.9|0
1646046100000|2022-02-28 11:01:40|7178.4|7172.4|7178.8|7172.8|7178.8|7172.8|7178.3|7172.3|0
1646046110000|2022-02-28 11:01:50|7177.9|7171.9|7178.4|7172.4|7178.4|7172.4|7177.4|7171.4|1
1646046120000|2022-02-28 11:02:00|7179.4|7173.4|7179.4|7173.4|7180.3|7174.3|7179.4|7173.4|3
1646046130000|2022-02-28 11:02:10|7172.9|7166.9|7172.8|7166.8|7172.9|7166.9|7172.3|7166.3|12
1646046140000|2022-02-28 11:02:20|7172.9|7166.9|7173.8|7167.8|7173.8|7167.8|7172.9|7166.9|0
1646046150000|2022-02-28 11:02:30|7174.8|7168.8|7170.3|7164.3|7174.8|7168.8|7168.8|7162.8|3
1646046160000|2022-02-28 11:02:40|7170.8|7164.8|7169.8|7163.8|7170.8|7164.8|7169.8|7163.8|1
1646046180000|2022-02-28 11:03:00|7168.9|7162.9|7171.8|7165.8|7171.8|7165.8|7168.9|7162.9|4
1646046190000|2022-02-28 11:03:10|7171.4|7165.4|7170.8|7164.8|7171.4|7165.4|7170.8|7164.8|0
1646046200000|2022-02-28 11:03:20|7171.8|7165.8|7169.3|7163.3|7171.8|7165.8|7169.3|7163.3|1
1646046210000|2022-02-28 11:03:30|7170.3|7164.3|7169.3|7163.3|7170.9|7164.9|7169.3|7163.3|0
1646046220000|2022-02-28 11:03:40|7169.8|7163.8|7169.4|7163.4|7170.3|7164.3|7169.4|7163.4|0
1646046230000|2022-02-28 11:03:50|7169.8|7163.8|7172.3|7166.3|7172.3|7166.3|7169.8|7163.8|3
1646046240000|2022-02-28 11:04:00|7175.8|7169.8|7171.3|7165.3|7175.9|7169.9|7170.4|7164.4|13
1646046250000|2022-02-28 11:04:10|7169.9|7163.9|7169.4|7163.4|7171.8|7165.8|7169.4|7163.4|1
1646046260000|2022-02-28 11:04:20|7170.3|7164.3|7169.9|7163.9|7170.8|7164.8|7169.9|7163.9|0
1646046270000|2022-02-28 11:04:30|7170.4|7164.4|7172.3|7166.3|7172.3|7166.3|7169.4|7163.4|2
1646046280000|2022-02-28 11:04:40|7172|7166|7169.4|7163.4|7172|7166|7168.9|7162.9|10
1646046290000|2022-02-28 11:04:50|7168.9|7162.9|7169.4|7163.4|7169.4|7163.4|7168.9|7162.9|0
1646046300000|2022-02-28 11:05:00|7168.4|7162.4|7168.9|7162.9|7169.9|7163.9|7168.4|7162.4|1
1646046310000|2022-02-28 11:05:10|7168.4|7162.4|7168.9|7162.9|7170.4|7164.4|7168.4|7162.4|2
1646046320000|2022-02-28 11:05:20|7163.5|7157.5|7163.4|7157.4|7163.5|7157.5|7163|7157|5
1646046330000|2022-02-28 11:05:30|7162.9|7156.9|7163.9|7157.9|7163.9|7157.9|7162.9|7156.9|0
1646046340000|2022-02-28 11:05:40|7164.4|7158.4|7163.4|7157.4|7165.9|7159.9|7163.4|7157.4|2
1646046350000|2022-02-28 11:05:50|7163.9|7157.9|7162.9|7156.9|7163.9|7157.9|7162.4|7156.4|2
1646046360000|2022-02-28 11:06:00|7163|7157|7163.4|7157.4|7163.4|7157.4|7163|7157|0
1646046380000|2022-02-28 11:06:20|7163.9|7157.9|7164.4|7158.4|7164.4|7158.4|7163.9|7157.9|1
1646046390000|2022-02-28 11:06:30|7164.9|7158.9|7166.4|7160.4|7166.4|7160.4|7164.9|7158.9|0
1646046400000|2022-02-28 11:06:40|7165.4|7159.4|7165.5|7159.5|7166.9|7160.9|7165.4|7159.4|0
1646046410000|2022-02-28 11:06:50|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7164.4|7158.4|0
1646046420000|2022-02-28 11:07:00|7165|7159|7167.4|7161.4|7167.9|7161.9|7165|7159|2
1646046440000|2022-02-28 11:07:20|7167|7161|7167.4|7161.4|7167.4|7161.4|7167|7161|0
1646046450000|2022-02-28 11:07:30|7167.5|7161.5|7168.4|7162.4|7168.4|7162.4|7167.5|7161.5|0
1646046460000|2022-02-28 11:07:40|7168.9|7162.9|7168.9|7162.9|7170|7164|7168.9|7162.9|0
1646046490000|2022-02-28 11:08:10|7169|7163|7170|7164|7170|7164|7169|7163|1
1646046510000|2022-02-28 11:08:30|7169.5|7163.5|7169.4|7163.4|7169.5|7163.5|7169.4|7163.4|2
1646046520000|2022-02-28 11:08:40|7169|7163|7168.9|7162.9|7169|7163|7168.9|7162.9|0
1646046530000|2022-02-28 11:08:50|7169.4|7163.4|7170.4|7164.4|7171.9|7165.9|7169.4|7163.4|4
1646046540000|2022-02-28 11:09:00|7170|7164|7171.9|7165.9|7171.9|7165.9|7170|7164|0
1646046550000|2022-02-28 11:09:10|7171.5|7165.5|7170.9|7164.9|7171.5|7165.5|7170.9|7164.9|0
1646046560000|2022-02-28 11:09:20|7170.4|7164.4|7177.8|7171.8|7177.8|7171.8|7169.4|7163.4|4
1646046570000|2022-02-28 11:09:30|7175.4|7169.4|7175.3|7169.3|7175.4|7169.4|7174.8|7168.8|4
1646046580000|2022-02-28 11:09:40|7175.8|7169.8|7175.9|7169.9|7176.9|7170.9|7175.8|7169.8|1
1646046590000|2022-02-28 11:09:50|7175.4|7169.4|7174.8|7168.8|7175.4|7169.4|7174.8|7168.8|0
1646046600000|2022-02-28 11:10:00|7174.4|7168.4|7173.9|7167.9|7174.4|7168.4|7173.8|7167.8|0
1646046610000|2022-02-28 11:10:10|7174.4|7168.4|7171.3|7165.3|7174.4|7168.4|7171.3|7165.3|3
1646046620000|2022-02-28 11:10:20|7170.4|7164.4|7169.4|7163.4|7170.4|7164.4|7169.4|7163.4|0
1646046630000|2022-02-28 11:10:30|7169.9|7163.9|7171.3|7165.3|7171.3|7165.3|7169.9|7163.9|0
1646046640000|2022-02-28 11:10:40|7171.8|7165.8|7171.9|7165.9|7171.9|7165.9|7171.8|7165.8|0
1646046650000|2022-02-28 11:10:50|7172.3|7166.3|7172.4|7166.4|7172.4|7166.4|7172.3|7166.3|0
1646046660000|2022-02-28 11:11:00|7172.9|7166.9|7173.8|7167.8|7173.8|7167.8|7172.9|7166.9|1
1646046670000|2022-02-28 11:11:10|7172|7166|7169.9|7163.9|7172|7166|7169.9|7163.9|2
1646046680000|2022-02-28 11:11:20|7170|7164|7170.4|7164.4|7170.9|7164.9|7170|7164|0
1646046690000|2022-02-28 11:11:30|7169.5|7163.5|7169.4|7163.4|7169.9|7163.9|7169.4|7163.4|0
1646046700000|2022-02-28 11:11:40|7167.9|7161.9|7169.4|7163.4|7169.4|7163.4|7167.4|7161.4|3
1646046710000|2022-02-28 11:11:50|7171.8|7165.8|7169.4|7163.4|7171.8|7165.8|7169.4|7163.4|8
1646046720000|2022-02-28 11:12:00|7169.9|7163.9|7168.4|7162.4|7169.9|7163.9|7168.4|7162.4|0
1646046740000|2022-02-28 11:12:20|7167.9|7161.9|7165|7159|7167.9|7161.9|7165|7159|2
1646046750000|2022-02-28 11:12:30|7165.4|7159.4|7166.4|7160.4|7166.4|7160.4|7164.4|7158.4|0
1646046760000|2022-02-28 11:12:40|7167|7161|7167.5|7161.5|7167.5|7161.5|7167|7161|0
1646046770000|2022-02-28 11:12:50|7166.1|7160.1|7166.5|7160.5|7168|7162|7166.1|7160.1|1
1646046780000|2022-02-28 11:13:00|7166.9|7160.9|7167.5|7161.5|7167.5|7161.5|7166.5|7160.5|0
1646046790000|2022-02-28 11:13:10|7168|7162|7168|7162|7168|7162|7168|7162|0
1646046800000|2022-02-28 11:13:20|7167.5|7161.5|7167.5|7161.5|7168.4|7162.4|7166.5|7160.5|0
1646046810000|2022-02-28 11:13:30|7167|7161|7165.9|7159.9|7167|7161|7164.9|7158.9|0
1646046820000|2022-02-28 11:13:40|7166.4|7160.4|7170.9|7164.9|7170.9|7164.9|7166.4|7160.4|0
1646046830000|2022-02-28 11:13:50|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|0
1646046840000|2022-02-28 11:14:00|7168.9|7162.9|7169.9|7163.9|7169.9|7163.9|7168|7162|5
1646046850000|2022-02-28 11:14:10|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7169.9|7163.9|0
1646046860000|2022-02-28 11:14:20|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|0
1646046870000|2022-02-28 11:14:30|7169.4|7163.4|7167.9|7161.9|7169.4|7163.4|7167.9|7161.9|0
1646046880000|2022-02-28 11:14:40|7167.4|7161.4|7166.9|7160.9|7167.9|7161.9|7166.9|7160.9|0
1646046890000|2022-02-28 11:14:50|7164.9|7158.9|7165.4|7159.4|7165.4|7159.4|7164.9|7158.9|0
1646046900000|2022-02-28 11:15:00|7166.9|7160.9|7167.4|7161.4|7167.4|7161.4|7166.9|7160.9|0
1646046910000|2022-02-28 11:15:10|7165.9|7159.9|7164.9|7158.9|7165.9|7159.9|7164.9|7158.9|6
1646046920000|2022-02-28 11:15:20|7164.4|7158.4|7161.4|7155.4|7164.4|7158.4|7161.4|7155.4|0
1646046940000|2022-02-28 11:15:40|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|2
1646046960000|2022-02-28 11:16:00|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1646046970000|2022-02-28 11:16:10|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1646046980000|2022-02-28 11:16:20|7164.5|7158.5|7167.9|7161.9|7168.4|7162.4|7164.5|7158.5|1
1646046990000|2022-02-28 11:16:30|7167|7161|7168.9|7162.9|7168.9|7162.9|7167|7161|0
1646047000000|2022-02-28 11:16:40|7168.4|7162.4|7173.9|7167.9|7173.9|7167.9|7168.4|7162.4|20
1646047010000|2022-02-28 11:16:50|7173.4|7167.4|7172.4|7166.4|7173.4|7167.4|7172.4|7166.4|6
1646047020000|2022-02-28 11:17:00|7170.4|7164.4|7171.9|7165.9|7171.9|7165.9|7169.4|7163.4|4
1646047030000|2022-02-28 11:17:10|7172.4|7166.4|7172.4|7166.4|7172.9|7166.9|7172.4|7166.4|0
1646047040000|2022-02-28 11:17:20|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|0
1646047050000|2022-02-28 11:17:30|7171.4|7165.4|7170.4|7164.4|7171.4|7165.4|7170.4|7164.4|0
1646047060000|2022-02-28 11:17:40|7170.9|7164.9|7172.4|7166.4|7173.4|7167.4|7170.9|7164.9|0
1646047070000|2022-02-28 11:17:50|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|0
1646047080000|2022-02-28 11:18:00|7171.4|7165.4|7172.9|7166.9|7172.9|7166.9|7170.4|7164.4|0
1646047120000|2022-02-28 11:18:40|7172.4|7166.4|7173.4|7167.4|7173.4|7167.4|7172.4|7166.4|1
1646047140000|2022-02-28 11:19:00|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|0
1646047170000|2022-02-28 11:19:30|7172.4|7166.4|7171.9|7165.9|7172.4|7166.4|7171.9|7165.9|1
1646047190000|2022-02-28 11:19:50|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1646047200000|2022-02-28 11:20:00|7170.9|7164.9|7173.4|7167.4|7173.4|7167.4|7170.9|7164.9|1
1646047210000|2022-02-28 11:20:10|7172.9|7166.9|7173.9|7167.9|7173.9|7167.9|7172.9|7166.9|1
1646047220000|2022-02-28 11:20:20|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|0
1646047230000|2022-02-28 11:20:30|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|0
1646047250000|2022-02-28 11:20:50|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|0
1646047260000|2022-02-28 11:21:00|7172.4|7166.4|7171.9|7165.9|7172.4|7166.4|7171.9|7165.9|2
1646047300000|2022-02-28 11:21:40|7172.4|7166.4|7171.9|7165.9|7172.4|7166.4|7171.9|7165.9|2
1646047310000|2022-02-28 11:21:50|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1646047320000|2022-02-28 11:22:00|7173.4|7167.4|7172.4|7166.4|7173.9|7167.9|7172.4|7166.4|1
1646047330000|2022-02-28 11:22:10|7171.9|7165.9|7171.4|7165.4|7171.9|7165.9|7171.4|7165.4|1
1646047340000|2022-02-28 11:22:20|7173.4|7167.4|7174.4|7168.4|7174.4|7168.4|7173.4|7167.4|2
1646047370000|2022-02-28 11:22:50|7172.4|7166.4|7171.9|7165.9|7172.4|7166.4|7171.9|7165.9|2
1646047380000|2022-02-28 11:23:00|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1646047390000|2022-02-28 11:23:10|7170.9|7164.9|7171.9|7165.9|7171.9|7165.9|7170.4|7164.4|3
1646047400000|2022-02-28 11:23:20|7171.4|7165.4|7170.4|7164.4|7171.4|7165.4|7170.4|7164.4|1
1646047410000|2022-02-28 11:23:30|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|2
1646047420000|2022-02-28 11:23:40|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|0
1646047430000|2022-02-28 11:23:50|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|1
1646047440000|2022-02-28 11:24:00|7168.9|7162.9|7169.4|7163.4|7169.4|7163.4|7168.9|7162.9|2
1646047450000|2022-02-28 11:24:10|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|0
1646047470000|2022-02-28 11:24:30|7169.9|7163.9|7167.4|7161.4|7169.9|7163.9|7167.4|7161.4|0
1646047480000|2022-02-28 11:24:40|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1646047510000|2022-02-28 11:25:10|7168.4|7162.4|7169.4|7163.4|7169.4|7163.4|7168.4|7162.4|0
1646047520000|2022-02-28 11:25:20|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|2
1646047530000|2022-02-28 11:25:30|||||||||1
1646047540000|2022-02-28 11:25:40|7169.4|7163.4|7167.9|7161.9|7169.4|7163.4|7167.9|7161.9|1
1646047550000|2022-02-28 11:25:50|7168.4|7162.4|7167.4|7161.4|7168.4|7162.4|7167.4|7161.4|0
1646047560000|2022-02-28 11:26:00|7169.4|7163.4|7167.9|7161.9|7169.4|7163.4|7167.9|7161.9|1
1646047570000|2022-02-28 11:26:10|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1646047590000|2022-02-28 11:26:30|7167.9|7161.9|7168.4|7162.4|7168.4|7162.4|7167.9|7161.9|1
1646047600000|2022-02-28 11:26:40|7169.4|7163.4|7168.9|7162.9|7169.4|7163.4|7168.9|7162.9|3
1646047610000|2022-02-28 11:26:50|7169.4|7163.4|7169.9|7163.9|7169.9|7163.9|7169.4|7163.4|0
1646047620000|2022-02-28 11:27:00|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|0
1646047630000|2022-02-28 11:27:10|7168.9|7162.9|7168.9|7162.9|7169.4|7163.4|7168.9|7162.9|7
1646047640000|2022-02-28 11:27:20|7168.8|7162.8|7167.9|7161.9|7168.8|7162.8|7167.4|7161.4|2
1646047650000|2022-02-28 11:27:30|7168.3|7162.3|7167.3|7161.3|7168.3|7162.3|7167.3|7161.3|0
1646047660000|2022-02-28 11:27:40|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1646047680000|2022-02-28 11:28:00|7166.4|7160.4|7167.4|7161.4|7167.4|7161.4|7164.9|7158.9|1
1646047690000|2022-02-28 11:28:10|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|3
1646047700000|2022-02-28 11:28:20|7167.8|7161.8|7168.8|7162.8|7168.9|7162.9|7167.8|7161.8|2
1646047710000|2022-02-28 11:28:30|7168.9|7162.9|7168.8|7162.8|7168.9|7162.9|7168.4|7162.4|1
1646047720000|2022-02-28 11:28:40|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|0
1646047760000|2022-02-28 11:29:20|7167.9|7161.9|7167.4|7161.4|7167.9|7161.9|7167.4|7161.4|4
1646047770000|2022-02-28 11:29:30|7167.8|7161.8|7167.8|7161.8|7167.9|7161.9|7167.8|7161.8|0
1646047790000|2022-02-28 11:29:50|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1646047800000|2022-02-28 11:30:00|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|1
1646047810000|2022-02-28 11:30:10|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.3|7162.3|0
1646047820000|2022-02-28 11:30:20|7168.4|7162.4|7166.9|7160.9|7168.4|7162.4|7166.8|7160.8|1
1646047850000|2022-02-28 11:30:50|7166.8|7160.8|7167.3|7161.3|7167.3|7161.3|7166.8|7160.8|0
1646047860000|2022-02-28 11:31:00|7169.3|7163.3|7168.8|7162.8|7169.3|7163.3|7168.8|7162.8|8
1646047870000|2022-02-28 11:31:10|7167.8|7161.8|7169.3|7163.3|7169.3|7163.3|7167.8|7161.8|5
1646047890000|2022-02-28 11:31:30|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|1
1646047900000|2022-02-28 11:31:40|7168.3|7162.3|7168.8|7162.8|7168.8|7162.8|7168.3|7162.3|0
1646047920000|2022-02-28 11:32:00|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|11
1646047930000|2022-02-28 11:32:10|||||||||3
1646047950000|2022-02-28 11:32:30|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|1
1646047960000|2022-02-28 11:32:40|7168.8|7162.8|7167.3|7161.3|7168.8|7162.8|7166.8|7160.8|2
1646047970000|2022-02-28 11:32:50|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|1
1646047980000|2022-02-28 11:33:00|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1646047990000|2022-02-28 11:33:10|7166.8|7160.8|7167.3|7161.3|7167.3|7161.3|7166.8|7160.8|0
1646048010000|2022-02-28 11:33:30|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|0
1646048020000|2022-02-28 11:33:40|7167.8|7161.8|7167.3|7161.3|7167.8|7161.8|7167.3|7161.3|0
1646048030000|2022-02-28 11:33:50|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|2
1646048040000|2022-02-28 11:34:00|7165.4|7159.4|7166.3|7160.3|7166.3|7160.3|7165.4|7159.4|0
1646048050000|2022-02-28 11:34:10|7165.8|7159.8|7165.4|7159.4|7166.3|7160.3|7165.4|7159.4|0
1646048060000|2022-02-28 11:34:20|7164.9|7158.9|7164.3|7158.3|7165.4|7159.4|7163.9|7157.9|0
1646048070000|2022-02-28 11:34:30|7163.9|7157.9|7163.4|7157.4|7163.9|7157.9|7163.4|7157.4|0
1646048100000|2022-02-28 11:35:00|7163.9|7157.9|7164.3|7158.3|7164.3|7158.3|7163.8|7157.8|0
1646048130000|2022-02-28 11:35:30|7164.9|7158.9|7164.8|7158.8|7164.9|7158.9|7164.4|7158.4|1
1646048140000|2022-02-28 11:35:40|7164.4|7158.4|7163.9|7157.9|7164.4|7158.4|7163.9|7157.9|1
1646048150000|2022-02-28 11:35:50|7164|7158|7166.9|7160.9|7166.9|7160.9|7164|7158|1
1646048170000|2022-02-28 11:36:10|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7
1646048180000|2022-02-28 11:36:20|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1646048200000|2022-02-28 11:36:40|7164.3|7158.3|7164.4|7158.4|7164.4|7158.4|7164.3|7158.3|1
1646048210000|2022-02-28 11:36:50|7165.3|7159.3|7164.9|7158.9|7165.3|7159.3|7164.9|7158.9|0
1646048220000|2022-02-28 11:37:00|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|0
1646048230000|2022-02-28 11:37:10|7165.4|7159.4|7165.9|7159.9|7166.4|7160.4|7164.9|7158.9|0
1646048240000|2022-02-28 11:37:20|7166.3|7160.3|7168.4|7162.4|7168.9|7162.9|7166.3|7160.3|0
1646048250000|2022-02-28 11:37:30|7169.4|7163.4|7169.4|7163.4|7169.9|7163.9|7169.4|7163.4|0
1646048270000|2022-02-28 11:37:50|7168.9|7162.9|7167.4|7161.4|7169.4|7163.4|7167.4|7161.4|3
1646048280000|2022-02-28 11:38:00|7166.9|7160.9|7165.4|7159.4|7166.9|7160.9|7165.4|7159.4|0
1646048300000|2022-02-28 11:38:20|7165.9|7159.9|7167.4|7161.4|7167.4|7161.4|7165.9|7159.9|0
1646048340000|2022-02-28 11:39:00|7167.3|7161.3|7166.8|7160.8|7167.3|7161.3|7166.8|7160.8|0
1646048350000|2022-02-28 11:39:10|7166.4|7160.4|7166.3|7160.3|7166.4|7160.4|7166.3|7160.3|0
1646048360000|2022-02-28 11:39:20|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|2
1646048370000|2022-02-28 11:39:30|7165.8|7159.8|7164.9|7158.9|7165.8|7159.8|7164.9|7158.9|0
1646048410000|2022-02-28 11:40:10|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|1
1646048420000|2022-02-28 11:40:20|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1646048430000|2022-02-28 11:40:30|7164.3|7158.3|7164.9|7158.9|7164.9|7158.9|7164.3|7158.3|0
1646048440000|2022-02-28 11:40:40|7165.4|7159.4|7163.4|7157.4|7165.4|7159.4|7163.4|7157.4|3
1646048450000|2022-02-28 11:40:50|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|1
1646048460000|2022-02-28 11:41:00|||||||||1
1646048470000|2022-02-28 11:41:10|7162.9|7156.9|7164.4|7158.4|7164.9|7158.9|7162.9|7156.9|1
1646048480000|2022-02-28 11:41:20|7164.3|7158.3|7162.9|7156.9|7164.3|7158.3|7162.9|7156.9|0
1646048490000|2022-02-28 11:41:30|7167.8|7161.8|7167.4|7161.4|7167.8|7161.8|7167.4|7161.4|4
1646048500000|2022-02-28 11:41:40|7168.3|7162.3|7173.3|7167.3|7173.3|7167.3|7168.3|7162.3|15
1646048520000|2022-02-28 11:42:00|7172.8|7166.8|7173.3|7167.3|7173.3|7167.3|7172.8|7166.8|1
1646048530000|2022-02-28 11:42:10|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7170.8|7164.8|8
1646048540000|2022-02-28 11:42:20|7171.8|7165.8|7177.3|7171.3|7177.3|7171.3|7171.8|7165.8|46
1646048550000|2022-02-28 11:42:30|7177.8|7171.8|7178.2|7172.2|7178.2|7172.2|7177.3|7171.3|22
1646048560000|2022-02-28 11:42:40|7177.2|7171.2|7174.8|7168.8|7177.2|7171.2|7174.3|7168.3|10
1646048570000|2022-02-28 11:42:50|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|0
1646048580000|2022-02-28 11:43:00|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|12
1646048600000|2022-02-28 11:43:20|7173.8|7167.8|7175.3|7169.3|7175.8|7169.8|7173.8|7167.8|0
1646048610000|2022-02-28 11:43:30|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|7174.3|7168.3|2
1646048620000|2022-02-28 11:43:40|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7174.8|7168.8|0
1646048630000|2022-02-28 11:43:50|7175.7|7169.7|7174.8|7168.8|7175.7|7169.7|7174.3|7168.3|0
1646048640000|2022-02-28 11:44:00|7174.3|7168.3|7173.3|7167.3|7174.3|7168.3|7173.3|7167.3|0
1646048650000|2022-02-28 11:44:10|7174.3|7168.3|7174.3|7168.3|7174.8|7168.8|7174.3|7168.3|1
1646048660000|2022-02-28 11:44:20|7172.9|7166.9|7172.3|7166.3|7172.9|7166.9|7172.3|7166.3|0
1646048670000|2022-02-28 11:44:30|7170.4|7164.4|7171.3|7165.3|7171.3|7165.3|7170.3|7164.3|0
1646048680000|2022-02-28 11:44:40|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|0
1646048700000|2022-02-28 11:45:00|7170.8|7164.8|7170.8|7164.8|7171.3|7165.3|7170.3|7164.3|1
1646048710000|2022-02-28 11:45:10|7170.3|7164.3|7169.8|7163.8|7170.3|7164.3|7168.3|7162.3|1
1646048720000|2022-02-28 11:45:20|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|1
1646048740000|2022-02-28 11:45:40|7169.8|7163.8|7170.4|7164.4|7171.4|7165.4|7169.8|7163.8|2
1646048750000|2022-02-28 11:45:50|7170.9|7164.9|7172.8|7166.8|7172.8|7166.8|7170.9|7164.9|0
1646048760000|2022-02-28 11:46:00|7172.4|7166.4|7171.8|7165.8|7172.4|7166.4|7171.4|7165.4|0
1646048770000|2022-02-28 11:46:10|7170.3|7164.3|7170.8|7164.8|7170.8|7164.8|7170.3|7164.3|1
1646048780000|2022-02-28 11:46:20|7171.3|7165.3|7171.8|7165.8|7171.8|7165.8|7171.3|7165.3|1
1646048830000|2022-02-28 11:47:10|7172.3|7166.3|7172.8|7166.8|7172.8|7166.8|7172.3|7166.3|0
1646048840000|2022-02-28 11:47:20|7170.8|7164.8|7171.8|7165.8|7171.8|7165.8|7170.8|7164.8|1
1646048850000|2022-02-28 11:47:30|7172.8|7166.8|7172.3|7166.3|7172.8|7166.8|7172.3|7166.3|0
1646048860000|2022-02-28 11:47:40|7172.8|7166.8|7173.3|7167.3|7173.3|7167.3|7172.8|7166.8|0
1646048870000|2022-02-28 11:47:50|7172.8|7166.8|7171.8|7165.8|7172.8|7166.8|7171.4|7165.4|1
1646048880000|2022-02-28 11:48:00|7172.3|7166.3|7173.8|7167.8|7174.3|7168.3|7172.3|7166.3|0
1646048890000|2022-02-28 11:48:10|7174.3|7168.3|7172.4|7166.4|7174.3|7168.3|7172.4|7166.4|3
1646048910000|2022-02-28 11:48:30|7171.9|7165.9|7173.3|7167.3|7173.3|7167.3|7171.9|7165.9|0
1646048920000|2022-02-28 11:48:40|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1646048940000|2022-02-28 11:49:00|7174.8|7168.8|7173.4|7167.4|7174.8|7168.8|7173.4|7167.4|1
1646048950000|2022-02-28 11:49:10|7172.4|7166.4|7172.3|7166.3|7172.4|7166.4|7172.3|7166.3|3
1646048970000|2022-02-28 11:49:30|7172.8|7166.8|7173.8|7167.8|7173.8|7167.8|7172.8|7166.8|3
1646048980000|2022-02-28 11:49:40|7174.3|7168.3|7173.8|7167.8|7174.3|7168.3|7173.8|7167.8|0
1646048990000|2022-02-28 11:49:50|7173.4|7167.4|7173.8|7167.8|7173.8|7167.8|7173.4|7167.4|0
1646049000000|2022-02-28 11:50:00|7174.3|7168.3|7172.4|7166.4|7174.3|7168.3|7172.4|7166.4|7
1646049010000|2022-02-28 11:50:10|7172.3|7166.3|7171.9|7165.9|7172.3|7166.3|7171.9|7165.9|0
1646049040000|2022-02-28 11:50:40|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|0
1646049050000|2022-02-28 11:50:50|7172.9|7166.9|7173.3|7167.3|7173.9|7167.9|7172.9|7166.9|0
1646049060000|2022-02-28 11:51:00|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|0
1646049070000|2022-02-28 11:51:10|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|0
1646049090000|2022-02-28 11:51:30|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|1
1646049100000|2022-02-28 11:51:40|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1646049110000|2022-02-28 11:51:50|7172.9|7166.9|7173.3|7167.3|7173.3|7167.3|7172.9|7166.9|1
1646049120000|2022-02-28 11:52:00|7172.4|7166.4|7172.3|7166.3|7172.4|7166.4|7172.3|7166.3|1
1646049150000|2022-02-28 11:52:30|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1646049160000|2022-02-28 11:52:40|7173.3|7167.3|7171.9|7165.9|7173.3|7167.3|7171.9|7165.9|1
1646049170000|2022-02-28 11:52:50|7171.8|7165.8|7168.4|7162.4|7171.8|7165.8|7167.9|7161.9|1
1646049190000|2022-02-28 11:53:10|7167.3|7161.3|7168.4|7162.4|7168.4|7162.4|7167.3|7161.3|0
1646049210000|2022-02-28 11:53:30|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|0
1646049240000|2022-02-28 11:54:00|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1646049250000|2022-02-28 11:54:10|7170.3|7164.3|7170.8|7164.8|7170.8|7164.8|7170.3|7164.3|0
1646049260000|2022-02-28 11:54:20|7172.3|7166.3|7170.8|7164.8|7173.3|7167.3|7170.8|7164.8|2
1646049270000|2022-02-28 11:54:30|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|1
1646049290000|2022-02-28 11:54:50|7169.3|7163.3|7169.3|7163.3|7170.3|7164.3|7169.3|7163.3|2
1646049300000|2022-02-28 11:55:00|7168.4|7162.4|7167.7|7161.7|7168.4|7162.4|7167.7|7161.7|1
1646049310000|2022-02-28 11:55:10|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|0
1646049330000|2022-02-28 11:55:30|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|1
1646049340000|2022-02-28 11:55:40|7165.2|7159.2|7164.3|7158.3|7165.2|7159.2|7164.3|7158.3|0
1646049350000|2022-02-28 11:55:50|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1646049360000|2022-02-28 11:56:00|7164.3|7158.3|7164.3|7158.3|7164.3|7158.3|7164.3|7158.3|0
1646049380000|2022-02-28 11:56:20|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|0
1646049390000|2022-02-28 11:56:30|7163.2|7157.2|7163.8|7157.8|7163.8|7157.8|7162.8|7156.8|0
1646049400000|2022-02-28 11:56:40|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|0
1646049410000|2022-02-28 11:56:50|7162.9|7156.9|7162.8|7156.8|7163.3|7157.3|7162.3|7156.3|3
1646049440000|2022-02-28 11:57:20|7160.9|7154.9|7162.8|7156.8|7163.8|7157.8|7160.9|7154.9|3
1646049460000|2022-02-28 11:57:40|7163.2|7157.2|7164.3|7158.3|7164.3|7158.3|7163.2|7157.2|0
1646049490000|2022-02-28 11:58:10|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1646049510000|2022-02-28 11:58:30|7163.3|7157.3|7163.8|7157.8|7163.8|7157.8|7163.3|7157.3|0
1646049540000|2022-02-28 11:59:00|7164.3|7158.3|7164.3|7158.3|7164.3|7158.3|7164.3|7158.3|0
1646049550000|2022-02-28 11:59:10|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.3|7158.3|0
1646049570000|2022-02-28 11:59:30|7165.3|7159.3|7164.8|7158.8|7165.3|7159.3|7164.8|7158.8|0
1646049590000|2022-02-28 11:59:50|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|0
1646049600000|2022-02-28 12:00:00|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1646049610000|2022-02-28 12:00:10|7166.3|7160.3|7165.8|7159.8|7166.3|7160.3|7165.8|7159.8|9
1646049640000|2022-02-28 12:00:40|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|6
1646049650000|2022-02-28 12:00:50|7164.3|7158.3|7163.8|7157.8|7164.3|7158.3|7163.8|7157.8|1
1646049660000|2022-02-28 12:01:00|7163.3|7157.3|7166.8|7160.8|7166.8|7160.8|7163.3|7157.3|3
1646049670000|2022-02-28 12:01:10|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|0
1646049680000|2022-02-28 12:01:20|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|1
1646049690000|2022-02-28 12:01:30|7163.8|7157.8|7164.2|7158.2|7164.2|7158.2|7163.8|7157.8|0
1646049700000|2022-02-28 12:01:40|7164.7|7158.7|7161.3|7155.3|7164.7|7158.7|7161.2|7155.2|3
1646049720000|2022-02-28 12:02:00|7160.3|7154.3|7160.8|7154.8|7160.8|7154.8|7160.3|7154.3|5
1646049730000|2022-02-28 12:02:10|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|0
1646049740000|2022-02-28 12:02:20|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|10
1646049750000|2022-02-28 12:02:30|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|1
1646049760000|2022-02-28 12:02:40|||||||||1
1646049770000|2022-02-28 12:02:50|7157|7151|7157.9|7151.9|7158.9|7152.9|7156.9|7150.9|4
1646049780000|2022-02-28 12:03:00|7157.4|7151.4|7156.9|7150.9|7157.4|7151.4|7156.9|7150.9|0
1646049800000|2022-02-28 12:03:20|||||||||17
1646049840000|2022-02-28 12:04:00|7156.4|7150.4|7153.4|7147.4|7156.4|7150.4|7153.4|7147.4|11
1646049850000|2022-02-28 12:04:10|7152.4|7146.4|7155.9|7149.9|7155.9|7149.9|7151.9|7145.9|7
1646049860000|2022-02-28 12:04:20|7154|7148|7154.4|7148.4|7155.4|7149.4|7154|7148|3
1646049870000|2022-02-28 12:04:30|7153.4|7147.4|7153.4|7147.4|7154.8|7148.8|7153.4|7147.4|1
1646049890000|2022-02-28 12:04:50|7152.9|7146.9|7152.4|7146.4|7152.9|7146.9|7152.4|7146.4|3
1646049900000|2022-02-28 12:05:00|7153.4|7147.4|7156.4|7150.4|7156.4|7150.4|7153.4|7147.4|1
1646049910000|2022-02-28 12:05:10|7155.9|7149.9|7155.4|7149.4|7155.9|7149.9|7155.4|7149.4|0
1646049920000|2022-02-28 12:05:20|7155.9|7149.9|7156.9|7150.9|7156.9|7150.9|7155.9|7149.9|0
1646049930000|2022-02-28 12:05:30|7157.4|7151.4|7154.4|7148.4|7157.4|7151.4|7154.4|7148.4|0
1646049940000|2022-02-28 12:05:40|7154.8|7148.8|7155.4|7149.4|7155.9|7149.9|7154.8|7148.8|0
1646049950000|2022-02-28 12:05:50|7155.8|7149.8|7155.9|7149.9|7156.9|7150.9|7155.4|7149.4|0
1646049960000|2022-02-28 12:06:00|7154.9|7148.9|7154.4|7148.4|7155.3|7149.3|7154.4|7148.4|3
1646049980000|2022-02-28 12:06:20|7154.9|7148.9|7155.4|7149.4|7155.9|7149.9|7154.9|7148.9|0
1646049990000|2022-02-28 12:06:30|7156.3|7150.3|7153.9|7147.9|7156.3|7150.3|7153.5|7147.5|1
1646050000000|2022-02-28 12:06:40|7154.4|7148.4|7154.9|7148.9|7154.9|7148.9|7154.4|7148.4|0
1646050010000|2022-02-28 12:06:50|7155.4|7149.4|7156.4|7150.4|7156.4|7150.4|7155.4|7149.4|0
1646050030000|2022-02-28 12:07:10|7155.5|7149.5|7155.4|7149.4|7155.5|7149.5|7155.4|7149.4|0
1646050050000|2022-02-28 12:07:30|7157.4|7151.4|7156.9|7150.9|7157.4|7151.4|7156.9|7150.9|1
1646050060000|2022-02-28 12:07:40|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1646050070000|2022-02-28 12:07:50|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|7156.9|7150.9|2
1646050080000|2022-02-28 12:08:00|7160.9|7154.9|7158.4|7152.4|7160.9|7154.9|7157.9|7151.9|10
1646050090000|2022-02-28 12:08:10|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|1
1646050100000|2022-02-28 12:08:20|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|1
1646050110000|2022-02-28 12:08:30|7161.4|7155.4|7161.4|7155.4|7161.4|7155.4|7161.4|7155.4|0
1646050120000|2022-02-28 12:08:40|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|3
1646050130000|2022-02-28 12:08:50|||||||||2
1646050140000|2022-02-28 12:09:00|7162.4|7156.4|7165.4|7159.4|7166.5|7160.5|7162.4|7156.4|13
1646050150000|2022-02-28 12:09:10|7165.9|7159.9|7165.9|7159.9|7166.4|7160.4|7165.9|7159.9|0
1646050160000|2022-02-28 12:09:20|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1646050180000|2022-02-28 12:09:40|7167.4|7161.4|7166.9|7160.9|7167.4|7161.4|7166.9|7160.9|7
1646050190000|2022-02-28 12:09:50|7167.4|7161.4|7166.4|7160.4|7167.4|7161.4|7166.4|7160.4|2
1646050200000|2022-02-28 12:10:00|||||||||103
1646050220000|2022-02-28 12:10:20|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1646050230000|2022-02-28 12:10:30|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|1
1646050250000|2022-02-28 12:10:50|7165.9|7159.9|7166.9|7160.9|7166.9|7160.9|7165.4|7159.4|0
1646050260000|2022-02-28 12:11:00|7166.5|7160.5|7166.5|7160.5|7166.5|7160.5|7166.5|7160.5|0
1646050270000|2022-02-28 12:11:10|7168.4|7162.4|7167.5|7161.5|7168.4|7162.4|7167|7161|0
1646050280000|2022-02-28 12:11:20|7166.5|7160.5|7166.5|7160.5|7166.5|7160.5|7166.5|7160.5|0
1646050300000|2022-02-28 12:11:40|7167|7161|7167.4|7161.4|7167.4|7161.4|7167|7161|0
1646050310000|2022-02-28 12:11:50|7168.4|7162.4|7166.5|7160.5|7169.4|7163.4|7166.5|7160.5|5
1646050320000|2022-02-28 12:12:00|7167|7161|7166.9|7160.9|7168.9|7162.9|7166.9|7160.9|0
1646050330000|2022-02-28 12:12:10|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|0
1646050340000|2022-02-28 12:12:20|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1646050350000|2022-02-28 12:12:30|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|0
1646050360000|2022-02-28 12:12:40|7166.9|7160.9|7167.9|7161.9|7167.9|7161.9|7166.9|7160.9|0
1646050370000|2022-02-28 12:12:50|7168.9|7162.9|7166.9|7160.9|7168.9|7162.9|7166.9|7160.9|1
1646050380000|2022-02-28 12:13:00|7166.5|7160.5|7165.9|7159.9|7166.5|7160.5|7165.4|7159.4|0
1646050410000|2022-02-28 12:13:30|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|5
1646050420000|2022-02-28 12:13:40|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|7163.9|7157.9|2
1646050430000|2022-02-28 12:13:50|7165.4|7159.4|7163.9|7157.9|7165.4|7159.4|7163.9|7157.9|0
1646050440000|2022-02-28 12:14:00|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1646050450000|2022-02-28 12:14:10|7163.9|7157.9|7164.4|7158.4|7164.4|7158.4|7163.9|7157.9|0
1646050460000|2022-02-28 12:14:20|7165.4|7159.4|7165.4|7159.4|7165.9|7159.9|7165.4|7159.4|0
1646050470000|2022-02-28 12:14:30|7165.9|7159.9|7164.9|7158.9|7165.9|7159.9|7164.9|7158.9|0
1646050500000|2022-02-28 12:15:00|7165.4|7159.4|7165.9|7159.9|7165.9|7159.9|7165.4|7159.4|0
1646050510000|2022-02-28 12:15:10|7165.4|7159.4|7168.4|7162.4|7168.9|7162.9|7165.4|7159.4|0
1646050520000|2022-02-28 12:15:20|7167.9|7161.9|7168.4|7162.4|7168.4|7162.4|7167.9|7161.9|0
1646050530000|2022-02-28 12:15:30|7167.8|7161.8|7166.9|7160.9|7167.8|7161.8|7166.3|7160.3|3
1646050540000|2022-02-28 12:15:40|7165.4|7159.4|7164.4|7158.4|7165.4|7159.4|7163.9|7157.9|10
1646050550000|2022-02-28 12:15:50|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|1
1646050570000|2022-02-28 12:16:10|7162.4|7156.4|7161.9|7155.9|7162.4|7156.4|7161.4|7155.4|14
1646050580000|2022-02-28 12:16:20|7161.5|7155.5|7159.9|7153.9|7162.4|7156.4|7159.4|7153.4|3
1646050590000|2022-02-28 12:16:30|7160.4|7154.4|7158.5|7152.5|7160.5|7154.5|7158.4|7152.4|16
1646050600000|2022-02-28 12:16:40|7159.5|7153.5|7158.5|7152.5|7159.5|7153.5|7158.5|7152.5|12
1646050610000|2022-02-28 12:16:50|7158.9|7152.9|7159.9|7153.9|7159.9|7153.9|7158.9|7152.9|0
1646050620000|2022-02-28 12:17:00|7159.4|7153.4|7160.4|7154.4|7160.4|7154.4|7159.4|7153.4|0
1646050630000|2022-02-28 12:17:10|7159.9|7153.9|7165.4|7159.4|7166.4|7160.4|7159.4|7153.4|5
1646050650000|2022-02-28 12:17:30|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|1
1646050660000|2022-02-28 12:17:40|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|8
1646050670000|2022-02-28 12:17:50|7168.8|7162.8|7170.8|7164.8|7170.8|7164.8|7168.8|7162.8|1
1646050680000|2022-02-28 12:18:00|7170.4|7164.4|7166.3|7160.3|7170.4|7164.4|7165.9|7159.9|2
1646050690000|2022-02-28 12:18:10|7165.8|7159.8|7166.3|7160.3|7166.3|7160.3|7165.8|7159.8|1
1646050700000|2022-02-28 12:18:20|7165.8|7159.8|7166.3|7160.3|7166.3|7160.3|7165.8|7159.8|0
1646050710000|2022-02-28 12:18:30|7165.8|7159.8|7164.3|7158.3|7165.8|7159.8|7163.8|7157.8|4
1646050730000|2022-02-28 12:18:50|7165.8|7159.8|7166.3|7160.3|7166.3|7160.3|7165.8|7159.8|0
1646050750000|2022-02-28 12:19:10|7166.4|7160.4|7167.3|7161.3|7167.3|7161.3|7166.4|7160.4|0
1646050780000|2022-02-28 12:19:40|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|0
1646050790000|2022-02-28 12:19:50|7166.3|7160.3|7165.8|7159.8|7166.3|7160.3|7165.8|7159.8|0
1646050800000|2022-02-28 12:20:00|7165.9|7159.9|7166.8|7160.8|7166.8|7160.8|7165.9|7159.9|1
1646050850000|2022-02-28 12:20:50|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|7165.4|7159.4|0
1646050860000|2022-02-28 12:21:00|7166.3|7160.3|7166.8|7160.8|7166.8|7160.8|7166.3|7160.3|0
1646050870000|2022-02-28 12:21:10|7166.4|7160.4|7165.9|7159.9|7166.4|7160.4|7165.9|7159.9|0
1646050900000|2022-02-28 12:21:40|7166.3|7160.3|7166.8|7160.8|7167.3|7161.3|7166.3|7160.3|0
1646050910000|2022-02-28 12:21:50|7167.3|7161.3|7169.8|7163.8|7169.9|7163.9|7167.3|7161.3|6
1646050920000|2022-02-28 12:22:00|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|0
1646050940000|2022-02-28 12:22:20|7170.3|7164.3|7169.8|7163.8|7170.3|7164.3|7169.8|7163.8|0
1646050950000|2022-02-28 12:22:30|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|1
1646050960000|2022-02-28 12:22:40|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|0
1646050970000|2022-02-28 12:22:50|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|0
1646050980000|2022-02-28 12:23:00|7170.8|7164.8|7171.8|7165.8|7173.8|7167.8|7170.8|7164.8|5
1646050990000|2022-02-28 12:23:10|7172.3|7166.3|7169.3|7163.3|7172.3|7166.3|7169.3|7163.3|1
1646051000000|2022-02-28 12:23:20|7168.8|7162.8|7167.8|7161.8|7169.3|7163.3|7167.8|7161.8|3
1646051010000|2022-02-28 12:23:30|7166.9|7160.9|7165.3|7159.3|7166.9|7160.9|7165.3|7159.3|15
1646051020000|2022-02-28 12:23:40|7164.9|7158.9|7164.4|7158.4|7164.9|7158.9|7164.4|7158.4|2
1646051040000|2022-02-28 12:24:00|7164.3|7158.3|7162.8|7156.8|7164.3|7158.3|7162.8|7156.8|0
1646051050000|2022-02-28 12:24:10|7163.8|7157.8|7162.8|7156.8|7163.8|7157.8|7162.8|7156.8|1
1646051070000|2022-02-28 12:24:30|7163.3|7157.3|7162.8|7156.8|7163.3|7157.3|7162.3|7156.3|0
1646051080000|2022-02-28 12:24:40|7163.3|7157.3|7164.8|7158.8|7164.8|7158.8|7163.3|7157.3|0
1646051090000|2022-02-28 12:24:50|7165.3|7159.3|7164.8|7158.8|7165.3|7159.3|7164.8|7158.8|0
1646051100000|2022-02-28 12:25:00|7165.8|7159.8|7165.8|7159.8|7166.3|7160.3|7165.8|7159.8|0
1646051110000|2022-02-28 12:25:10|7164.9|7158.9|7163.3|7157.3|7164.9|7158.9|7163.3|7157.3|0
1646051120000|2022-02-28 12:25:20|7163.8|7157.8|7163.3|7157.3|7163.8|7157.8|7163.3|7157.3|0
1646051130000|2022-02-28 12:25:30|7163.8|7157.8|7164.3|7158.3|7164.3|7158.3|7163.8|7157.8|0
1646051150000|2022-02-28 12:25:50|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|0
1646051160000|2022-02-28 12:26:00|7165.3|7159.3|7166.3|7160.3|7166.3|7160.3|7165.3|7159.3|0
1646051170000|2022-02-28 12:26:10|7165.3|7159.3|7166.8|7160.8|7166.8|7160.8|7165.3|7159.3|1
1646051180000|2022-02-28 12:26:20|7166.3|7160.3|7164.3|7158.3|7166.3|7160.3|7163.3|7157.3|1
1646051190000|2022-02-28 12:26:30|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.3|7158.3|0
1646051200000|2022-02-28 12:26:40|7164.3|7158.3|7163.3|7157.3|7164.3|7158.3|7163.3|7157.3|0
1646051210000|2022-02-28 12:26:50|7163.4|7157.4|7163.3|7157.3|7163.4|7157.4|7163.3|7157.3|0
1646051220000|2022-02-28 12:27:00|7164.8|7158.8|7167.8|7161.8|7167.8|7161.8|7164.8|7158.8|1
1646051230000|2022-02-28 12:27:10|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|0
1646051240000|2022-02-28 12:27:20|7169.2|7163.2|7167.3|7161.3|7170.3|7164.3|7167.3|7161.3|13
1646051250000|2022-02-28 12:27:30|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1646051260000|2022-02-28 12:27:40|7168.2|7162.2|7168.3|7162.3|7168.3|7162.3|7168.2|7162.2|0
1646051280000|2022-02-28 12:28:00|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|1
1646051290000|2022-02-28 12:28:10|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1646051300000|2022-02-28 12:28:20|7169.3|7163.3|7167.8|7161.8|7169.3|7163.3|7167.8|7161.8|1
1646051310000|2022-02-28 12:28:30|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|0
1646051320000|2022-02-28 12:28:40|7167.8|7161.8|7167.3|7161.3|7167.8|7161.8|7166.8|7160.8|0
1646051330000|2022-02-28 12:28:50|7167.8|7161.8|7166.3|7160.3|7167.8|7161.8|7166.3|7160.3|1
1646051340000|2022-02-28 12:29:00|7162.8|7156.8|7162.3|7156.3|7162.8|7156.8|7161.8|7155.8|7
1646051350000|2022-02-28 12:29:10|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|2
1646051370000|2022-02-28 12:29:30|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1646051390000|2022-02-28 12:29:50|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.3|7156.3|1
1646051400000|2022-02-28 12:30:00|7163.3|7157.3|7166.8|7160.8|7166.8|7160.8|7163.3|7157.3|4
1646051410000|2022-02-28 12:30:10|7167.3|7161.3|7166.3|7160.3|7167.3|7161.3|7166.3|7160.3|1
1646051420000|2022-02-28 12:30:20|7167.7|7161.7|7165.8|7159.8|7167.7|7161.7|7165.3|7159.3|15
1646051430000|2022-02-28 12:30:30|7166.3|7160.3|7167.7|7161.7|7167.7|7161.7|7166.3|7160.3|1
1646051440000|2022-02-28 12:30:40|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1646051450000|2022-02-28 12:30:50|7168.3|7162.3|7169.3|7163.3|7169.3|7163.3|7168.3|7162.3|3
1646051460000|2022-02-28 12:31:00|7169.8|7163.8|7169.8|7163.8|7170.3|7164.3|7169.8|7163.8|1
1646051470000|2022-02-28 12:31:10|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|7169.3|7163.3|1
1646051480000|2022-02-28 12:31:20|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|0
1646051490000|2022-02-28 12:31:30|7166.3|7160.3|7166.8|7160.8|7167.3|7161.3|7166.3|7160.3|3
1646051500000|2022-02-28 12:31:40|7167.3|7161.3|7166.8|7160.8|7167.7|7161.7|7165.8|7159.8|4
1646051510000|2022-02-28 12:31:50|7166.3|7160.3|7166.3|7160.3|7166.8|7160.8|7164.7|7158.7|20
1646051520000|2022-02-28 12:32:00|||||||||11
1646051540000|2022-02-28 12:32:20|7166.2|7160.2|7165.7|7159.7|7166.2|7160.2|7165.7|7159.7|0
1646051550000|2022-02-28 12:32:30|7164.8|7158.8|7165.3|7159.3|7165.3|7159.3|7164.8|7158.8|1
1646051560000|2022-02-28 12:32:40|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1646051570000|2022-02-28 12:32:50|7164.7|7158.7|7164.2|7158.2|7164.7|7158.7|7164.2|7158.2|8
1646051580000|2022-02-28 12:33:00|7163.7|7157.7|7164.2|7158.2|7164.2|7158.2|7163.7|7157.7|0
1646051590000|2022-02-28 12:33:10|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1646051600000|2022-02-28 12:33:20|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|0
1646051610000|2022-02-28 12:33:30|7163.7|7157.7|7163.6|7157.6|7164.2|7158.2|7163.6|7157.6|3
1646051630000|2022-02-28 12:33:50|7165.2|7159.2|7166.7|7160.7|7166.7|7160.7|7165.2|7159.2|4
1646051640000|2022-02-28 12:34:00|7166.2|7160.2|7164.2|7158.2|7166.2|7160.2|7164.2|7158.2|1
1646051650000|2022-02-28 12:34:10|7163.7|7157.7|7162.6|7156.6|7164.1|7158.1|7161.5|7155.5|18
1646051660000|2022-02-28 12:34:20|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|10
1646051670000|2022-02-28 12:34:30|7163.2|7157.2|7161.2|7155.2|7163.2|7157.2|7160.7|7154.7|18
1646051680000|2022-02-28 12:34:40|7160.7|7154.7|7159.2|7153.2|7161.2|7155.2|7159.2|7153.2|11
1646051690000|2022-02-28 12:34:50|7157.8|7151.8|7157.7|7151.7|7157.8|7151.8|7157.7|7151.7|0
1646051720000|2022-02-28 12:35:20|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|2
1646051740000|2022-02-28 12:35:40|7156.7|7150.7|7156.7|7150.7|7157.2|7151.2|7155.7|7149.7|2
1646051750000|2022-02-28 12:35:50|7156.2|7150.2|7155.7|7149.7|7156.7|7150.7|7155.7|7149.7|0
1646051760000|2022-02-28 12:36:00|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|0
1646051770000|2022-02-28 12:36:10|7154.2|7148.2|7154.2|7148.2|7154.2|7148.2|7154.2|7148.2|0
1646051780000|2022-02-28 12:36:20|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|1
1646051790000|2022-02-28 12:36:30|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|1
1646051800000|2022-02-28 12:36:40|7154.2|7148.2|7154.7|7148.7|7154.7|7148.7|7153.7|7147.7|1
1646051810000|2022-02-28 12:36:50|7155.2|7149.2|7160.2|7154.2|7162.2|7156.2|7155.2|7149.2|8
1646051820000|2022-02-28 12:37:00|7161.2|7155.2|7162.2|7156.2|7162.6|7156.6|7161.2|7155.2|2
1646051840000|2022-02-28 12:37:20|7162.1|7156.1|7159.7|7153.7|7162.1|7156.1|7159.7|7153.7|1
1646051850000|2022-02-28 12:37:30|7160.1|7154.1|7161.7|7155.7|7161.7|7155.7|7160.1|7154.1|0
1646051860000|2022-02-28 12:37:40|7162.7|7156.7|7162.2|7156.2|7163.2|7157.2|7162.2|7156.2|2
1646051870000|2022-02-28 12:37:50|7162.7|7156.7|7162.2|7156.2|7162.7|7156.7|7162.2|7156.2|1
1646051880000|2022-02-28 12:38:00|7159.7|7153.7|7159.2|7153.2|7159.7|7153.7|7159.2|7153.2|7
1646051890000|2022-02-28 12:38:10|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|0
1646051910000|2022-02-28 12:38:30|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|0
1646051950000|2022-02-28 12:39:10|7158.8|7152.8|7158.7|7152.7|7159.2|7153.2|7158.7|7152.7|4
1646051960000|2022-02-28 12:39:20|7158.2|7152.2|7157.7|7151.7|7158.2|7152.2|7157.7|7151.7|2
1646051970000|2022-02-28 12:39:30|7157.2|7151.2|7158.2|7152.2|7158.2|7152.2|7157.2|7151.2|0
1646051980000|2022-02-28 12:39:40|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|0
1646051990000|2022-02-28 12:39:50|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|0
1646052000000|2022-02-28 12:40:00|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|1
1646052010000|2022-02-28 12:40:10|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|0
1646052020000|2022-02-28 12:40:20|7157.7|7151.7|7156.7|7150.7|7157.7|7151.7|7156.3|7150.3|1
1646052030000|2022-02-28 12:40:30|7157.7|7151.7|7158.2|7152.2|7158.2|7152.2|7157.7|7151.7|0
1646052040000|2022-02-28 12:40:40|7158.7|7152.7|7158.7|7152.7|7159.2|7153.2|7158.7|7152.7|0
1646052050000|2022-02-28 12:40:50|7159.2|7153.2|7159.7|7153.7|7159.7|7153.7|7159.2|7153.2|0
1646052060000|2022-02-28 12:41:00|7160.2|7154.2|7161.2|7155.2|7161.6|7155.6|7160.2|7154.2|1
1646052070000|2022-02-28 12:41:10|7160.2|7154.2|7159.2|7153.2|7160.2|7154.2|7158.7|7152.7|2
1646052080000|2022-02-28 12:41:20|7158.7|7152.7|7157.7|7151.7|7159.2|7153.2|7157.7|7151.7|0
1646052090000|2022-02-28 12:41:30|7158.2|7152.2|7157.7|7151.7|7158.2|7152.2|7157.7|7151.7|0
1646052120000|2022-02-28 12:42:00|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|0
1646052150000|2022-02-28 12:42:30|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|7154.7|7148.7|3
1646052180000|2022-02-28 12:43:00|||||||||1
1646052190000|2022-02-28 12:43:10|||||||||1
1646052220000|2022-02-28 12:43:40|||||||||4
1646052240000|2022-02-28 12:44:00|7156.8|7150.8|7158.7|7152.7|7158.7|7152.7|7156.8|7150.8|1
1646052250000|2022-02-28 12:44:10|7161.2|7155.2|7161.7|7155.7|7161.7|7155.7|7160.7|7154.7|0
1646052260000|2022-02-28 12:44:20|7160.3|7154.3|7160.7|7154.7|7160.7|7154.7|7159.2|7153.2|2
1646052270000|2022-02-28 12:44:30|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|0
1646052290000|2022-02-28 12:44:50|7158.7|7152.7|7157.7|7151.7|7158.7|7152.7|7157.7|7151.7|0
1646052300000|2022-02-28 12:45:00|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|0
1646052310000|2022-02-28 12:45:10|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|0
1646052320000|2022-02-28 12:45:20|7157.2|7151.2|7156.7|7150.7|7157.2|7151.2|7156.7|7150.7|2
1646052340000|2022-02-28 12:45:40|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|0
1646052350000|2022-02-28 12:45:50|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|1
1646052360000|2022-02-28 12:46:00|7156.7|7150.7|7157.2|7151.2|7157.2|7151.2|7155.2|7149.2|3
1646052370000|2022-02-28 12:46:10|7160.7|7154.7|7157.7|7151.7|7160.7|7154.7|7157.2|7151.2|4
1646052380000|2022-02-28 12:46:20|7159.2|7153.2|7159.2|7153.2|7159.7|7153.7|7159.2|7153.2|0
1646052400000|2022-02-28 12:46:40|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|0
1646052410000|2022-02-28 12:46:50|7160.1|7154.1|7160.2|7154.2|7160.2|7154.2|7159.7|7153.7|0
1646052420000|2022-02-28 12:47:00|7159.7|7153.7|7160.2|7154.2|7160.2|7154.2|7159.7|7153.7|0
1646052440000|2022-02-28 12:47:20|7160.7|7154.7|7162.8|7156.8|7162.8|7156.8|7160.7|7154.7|0
1646052460000|2022-02-28 12:47:40|7163.2|7157.2|7163.2|7157.2|7163.3|7157.3|7163.2|7157.2|2
1646052470000|2022-02-28 12:47:50|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|1
1646052480000|2022-02-28 12:48:00|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1646052490000|2022-02-28 12:48:10|7161.8|7155.8|7162.7|7156.7|7162.7|7156.7|7161.7|7155.7|1
1646052510000|2022-02-28 12:48:30|7162.8|7156.8|7163.3|7157.3|7163.3|7157.3|7162.8|7156.8|2
1646052530000|2022-02-28 12:48:50|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|0
1646052540000|2022-02-28 12:49:00|7162.8|7156.8|7163.2|7157.2|7163.2|7157.2|7162.8|7156.8|0
1646052550000|2022-02-28 12:49:10|7163.3|7157.3|7162.8|7156.8|7163.3|7157.3|7162.8|7156.8|32
1646052560000|2022-02-28 12:49:20|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|0
1646052580000|2022-02-28 12:49:40|7162.7|7156.7|7160.7|7154.7|7162.7|7156.7|7160.7|7154.7|5
1646052590000|2022-02-28 12:49:50|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|0
1646052600000|2022-02-28 12:50:00|7160.8|7154.8|7161.3|7155.3|7161.3|7155.3|7160.8|7154.8|0
1646052630000|2022-02-28 12:50:30|7161.8|7155.8|7162.3|7156.3|7162.3|7156.3|7161.8|7155.8|0
1646052640000|2022-02-28 12:50:40|7162.8|7156.8|7163.3|7157.3|7163.3|7157.3|7162.8|7156.8|1
1646052670000|2022-02-28 12:51:10|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|3
1646052690000|2022-02-28 12:51:30|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|0
1646052700000|2022-02-28 12:51:40|7162.2|7156.2|7162.3|7156.3|7162.3|7156.3|7162.2|7156.2|0
1646052710000|2022-02-28 12:51:50|7161.3|7155.3|7160.8|7154.8|7161.8|7155.8|7160.3|7154.3|1
1646052730000|2022-02-28 12:52:10|7160.3|7154.3|7161.3|7155.3|7161.3|7155.3|7160.3|7154.3|0
1646052740000|2022-02-28 12:52:20|7162.3|7156.3|7157.4|7151.4|7162.3|7156.3|7157.4|7151.4|3
1646052750000|2022-02-28 12:52:30|7157.3|7151.3|7157.3|7151.3|7158.3|7152.3|7157.3|7151.3|0
1646052760000|2022-02-28 12:52:40|7157.4|7151.4|7157.8|7151.8|7157.8|7151.8|7157.4|7151.4|0
1646052770000|2022-02-28 12:52:50|7158.3|7152.3|7156.4|7150.4|7158.3|7152.3|7156.4|7150.4|0
1646052780000|2022-02-28 12:53:00|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|7155.3|7149.3|8
1646052790000|2022-02-28 12:53:10|7155.8|7149.8|7154.8|7148.8|7155.8|7149.8|7154.8|7148.8|1
1646052800000|2022-02-28 12:53:20|7154.7|7148.7|7154.8|7148.8|7154.8|7148.8|7154.7|7148.7|0
1646052810000|2022-02-28 12:53:30|7154.7|7148.7|7154.8|7148.8|7154.8|7148.8|7154.7|7148.7|0
1646052820000|2022-02-28 12:53:40|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|0
1646052830000|2022-02-28 12:53:50|7151.7|7145.7|7151.2|7145.2|7151.7|7145.7|7151.2|7145.2|8
1646052840000|2022-02-28 12:54:00|7149.7|7143.7|7149.7|7143.7|7149.7|7143.7|7149.7|7143.7|5
1646052850000|2022-02-28 12:54:10|7148.7|7142.7|7148.7|7142.7|7149.2|7143.2|7148.7|7142.7|4
1646052860000|2022-02-28 12:54:20|7149.2|7143.2|7148.7|7142.7|7149.2|7143.2|7147.8|7141.8|1
1646052870000|2022-02-28 12:54:30|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|0
1646052880000|2022-02-28 12:54:40|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|0
1646052890000|2022-02-28 12:54:50|7149.2|7143.2|7148.7|7142.7|7149.2|7143.2|7148.7|7142.7|0
1646052900000|2022-02-28 12:55:00|7149.2|7143.2|7151.7|7145.7|7151.7|7145.7|7147.8|7141.8|8
1646052910000|2022-02-28 12:55:10|7151.2|7145.2|7153.2|7147.2|7153.2|7147.2|7151.2|7145.2|1
1646052930000|2022-02-28 12:55:30|7152.7|7146.7|7152.7|7146.7|7152.7|7146.7|7150.8|7144.8|1
1646052940000|2022-02-28 12:55:40|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|1
1646052950000|2022-02-28 12:55:50|7151.7|7145.7|7152.2|7146.2|7152.2|7146.2|7151.7|7145.7|0
1646052960000|2022-02-28 12:56:00|7151.7|7145.7|7151.2|7145.2|7151.7|7145.7|7151.2|7145.2|0
1646052970000|2022-02-28 12:56:10|7150.7|7144.7|7149.7|7143.7|7150.7|7144.7|7149.7|7143.7|3
1646052980000|2022-02-28 12:56:20|7150.2|7144.2|7150.7|7144.7|7150.7|7144.7|7150.2|7144.2|1
1646052990000|2022-02-28 12:56:30|7150.3|7144.3|7149.7|7143.7|7150.3|7144.3|7149.7|7143.7|0
1646053000000|2022-02-28 12:56:40|7148.8|7142.8|7148.7|7142.7|7148.8|7142.8|7148.7|7142.7|2
1646053010000|2022-02-28 12:56:50|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|0
1646053020000|2022-02-28 12:57:00|7149.7|7143.7|7149.2|7143.2|7149.7|7143.7|7149.2|7143.2|1
1646053030000|2022-02-28 12:57:10|7148.7|7142.7|7140.2|7134.2|7148.7|7142.7|7138.2|7132.2|12
1646053040000|2022-02-28 12:57:20|7140.3|7134.3|7140.3|7134.3|7142.7|7136.7|7140.2|7134.2|2
1646053050000|2022-02-28 12:57:30|7140.2|7134.2|7140.7|7134.7|7142.2|7136.2|7139.2|7133.2|8
1646053060000|2022-02-28 12:57:40|7139.7|7133.7|7138.2|7132.2|7139.7|7133.7|7138.2|7132.2|0
1646053070000|2022-02-28 12:57:50|7138.7|7132.7|7139.2|7133.2|7141.6|7135.6|7138.7|7132.7|8
1646053080000|2022-02-28 12:58:00|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|0
1646053090000|2022-02-28 12:58:10|7140.3|7134.3|7139.3|7133.3|7140.3|7134.3|7138.8|7132.8|0
1646053100000|2022-02-28 12:58:20|7138.8|7132.8|7137.8|7131.8|7139.3|7133.3|7136.9|7130.9|8
1646053110000|2022-02-28 12:58:30|7138.3|7132.3|7134.9|7128.9|7138.3|7132.3|7134.4|7128.4|12
1646053120000|2022-02-28 12:58:40|7134.4|7128.4|7134.9|7128.9|7134.9|7128.9|7133.9|7127.9|10
1646053130000|2022-02-28 12:58:50|7134.4|7128.4|7134.9|7128.9|7135.3|7129.3|7133.9|7127.9|4
1646053140000|2022-02-28 12:59:00|7134.4|7128.4|7133.3|7127.3|7135.4|7129.4|7133.3|7127.3|3
1646053150000|2022-02-28 12:59:10|7132.9|7126.9|7136.3|7130.3|7136.3|7130.3|7132.9|7126.9|3
1646053160000|2022-02-28 12:59:20|7136.8|7130.8|7136.3|7130.3|7136.8|7130.8|7136.3|7130.3|0
1646053170000|2022-02-28 12:59:30|7136.8|7130.8|7143.3|7137.3|7143.3|7137.3|7136.8|7130.8|0
1646053180000|2022-02-28 12:59:40|7142.3|7136.3|7141.3|7135.3|7143.3|7137.3|7140.8|7134.8|2
1646053190000|2022-02-28 12:59:50|7141.8|7135.8|7145.3|7139.3|7146.3|7140.3|7141.8|7135.8|1
1646053200000|2022-02-28 13:00:00|7145.8|7139.8|7145.3|7139.3|7146.7|7140.7|7145.3|7139.3|2
1646053210000|2022-02-28 13:00:10|7144.8|7138.8|7139.3|7133.3|7145.8|7139.8|7139.3|7133.3|13
1646053220000|2022-02-28 13:00:20|7138.3|7132.3|7139.8|7133.8|7140.3|7134.3|7137.9|7131.9|4
1646053230000|2022-02-28 13:00:30|7139.3|7133.3|7140.8|7134.8|7141.8|7135.8|7139.3|7133.3|4
1646053240000|2022-02-28 13:00:40|7141.8|7135.8|7141.8|7135.8|7142.3|7136.3|7141.3|7135.3|16
1646053250000|2022-02-28 13:00:50|7140.8|7134.8|7140.3|7134.3|7140.8|7134.8|7140.3|7134.3|0
1646053260000|2022-02-28 13:01:00|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|5
1646053270000|2022-02-28 13:01:10|7141.2|7135.2|7147.3|7141.3|7147.3|7141.3|7140.8|7134.8|6
1646053280000|2022-02-28 13:01:20|7146.8|7140.8|7146.8|7140.8|7147.2|7141.2|7146.8|7140.8|0
1646053290000|2022-02-28 13:01:30|7147.3|7141.3|7150.3|7144.3|7151.2|7145.2|7147.3|7141.3|2
1646053300000|2022-02-28 13:01:40|7150.2|7144.2|7150.3|7144.3|7150.3|7144.3|7147.2|7141.2|3
1646053310000|2022-02-28 13:01:50|7150.7|7144.7|7150.8|7144.8|7150.8|7144.8|7148.8|7142.8|0
1646053320000|2022-02-28 13:02:00|7151.8|7145.8|7154.3|7148.3|7154.3|7148.3|7150.8|7144.8|10
1646053330000|2022-02-28 13:02:10|7153.8|7147.8|7153.8|7147.8|7154.3|7148.3|7153.3|7147.3|4
1646053340000|2022-02-28 13:02:20|7154.2|7148.2|7155.3|7149.3|7155.3|7149.3|7154.2|7148.2|0
1646053350000|2022-02-28 13:02:30|7157.3|7151.3|7157.7|7151.7|7157.7|7151.7|7157.3|7151.3|2
1646053360000|2022-02-28 13:02:40|7157.8|7151.8|7156.3|7150.3|7158.8|7152.8|7155.8|7149.8|3
1646053370000|2022-02-28 13:02:50|7156.8|7150.8|7158.3|7152.3|7158.3|7152.3|7156.3|7150.3|0
1646053380000|2022-02-28 13:03:00|7157.8|7151.8|7159.8|7153.8|7159.8|7153.8|7157.8|7151.8|1
1646053390000|2022-02-28 13:03:10|7160.3|7154.3|7163.2|7157.2|7163.2|7157.2|7160.3|7154.3|1
1646053400000|2022-02-28 13:03:20|7162.2|7156.2|7162.7|7156.7|7162.7|7156.7|7162.2|7156.2|2
1646053410000|2022-02-28 13:03:30|7163.6|7157.6|7162.2|7156.2|7163.7|7157.7|7162.2|7156.2|13
1646053420000|2022-02-28 13:03:40|7162.3|7156.3|7162.7|7156.7|7162.7|7156.7|7162.3|7156.3|0
1646053430000|2022-02-28 13:03:50|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|1
1646053440000|2022-02-28 13:04:00|7161.7|7155.7|7162.2|7156.2|7162.7|7156.7|7161.7|7155.7|6
1646053450000|2022-02-28 13:04:10|7162.7|7156.7|7163.2|7157.2|7163.8|7157.8|7162.7|7156.7|48
1646053460000|2022-02-28 13:04:20|7163.7|7157.7|7162.8|7156.8|7163.7|7157.7|7162.2|7156.2|2
1646053470000|2022-02-28 13:04:30|7162.2|7156.2|7162.7|7156.7|7162.7|7156.7|7162.2|7156.2|0
1646053480000|2022-02-28 13:04:40|7162.2|7156.2|7158.3|7152.3|7162.2|7156.2|7157.7|7151.7|12
1646053490000|2022-02-28 13:04:50|7157.8|7151.8|7156.7|7150.7|7158.3|7152.3|7156.7|7150.7|2
1646053500000|2022-02-28 13:05:00|7157.2|7151.2|7157.2|7151.2|7157.7|7151.7|7157.2|7151.2|0
1646053510000|2022-02-28 13:05:10|7157.7|7151.7|7156.8|7150.8|7159.8|7153.8|7156.3|7150.3|9
1646053520000|2022-02-28 13:05:20|7156.4|7150.4|7155.3|7149.3|7156.4|7150.4|7154.3|7148.3|9
1646053530000|2022-02-28 13:05:30|7154.8|7148.8|7151.9|7145.9|7154.8|7148.8|7151.9|7145.9|6
1646053540000|2022-02-28 13:05:40|7152.3|7146.3|7154.3|7148.3|7154.3|7148.3|7152.3|7146.3|2
1646053550000|2022-02-28 13:05:50|7154.8|7148.8|7156.3|7150.3|7156.8|7150.8|7154.8|7148.8|4
1646053560000|2022-02-28 13:06:00|7155.8|7149.8|7156.4|7150.4|7156.8|7150.8|7154.9|7148.9|2
1646053570000|2022-02-28 13:06:10|7156.8|7150.8|7155.3|7149.3|7156.8|7150.8|7154.4|7148.4|2
1646053580000|2022-02-28 13:06:20|7155.8|7149.8|7156.3|7150.3|7156.3|7150.3|7155.3|7149.3|2
1646053590000|2022-02-28 13:06:30|7155.8|7149.8|7154.3|7148.3|7155.8|7149.8|7154.3|7148.3|2
1646053600000|2022-02-28 13:06:40|7155.3|7149.3|7154.9|7148.9|7155.9|7149.9|7154.4|7148.4|2
1646053610000|2022-02-28 13:06:50|7154.5|7148.5|7153.5|7147.5|7154.5|7148.5|7153.5|7147.5|0
1646053620000|2022-02-28 13:07:00|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|7155.4|7149.4|2
1646053630000|2022-02-28 13:07:10|7156.4|7150.4|7153.4|7147.4|7157.4|7151.4|7153.4|7147.4|1
1646053640000|2022-02-28 13:07:20|7152.4|7146.4|7152.9|7146.9|7153.4|7147.4|7152.4|7146.4|0
1646053650000|2022-02-28 13:07:30|7152.4|7146.4|7153.4|7147.4|7153.4|7147.4|7152.4|7146.4|5
1646053660000|2022-02-28 13:07:40|7152.9|7146.9|7153.4|7147.4|7153.4|7147.4|7152.9|7146.9|2
1646053670000|2022-02-28 13:07:50|7153.9|7147.9|7153.9|7147.9|7154.9|7148.9|7153.9|7147.9|3
1646053680000|2022-02-28 13:08:00|7155.3|7149.3|7157.9|7151.9|7158.9|7152.9|7155.3|7149.3|5
1646053690000|2022-02-28 13:08:10|7157.4|7151.4|7161.8|7155.8|7161.8|7155.8|7157.4|7151.4|1
1646053700000|2022-02-28 13:08:20|7162.3|7156.3|7161.8|7155.8|7162.3|7156.3|7161.3|7155.3|5
1646053710000|2022-02-28 13:08:30|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1646053720000|2022-02-28 13:08:40|7162.4|7156.4|7162.8|7156.8|7162.8|7156.8|7162.4|7156.4|1
1646053750000|2022-02-28 13:09:10|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|0
1646053760000|2022-02-28 13:09:20|7165.8|7159.8|7164.8|7158.8|7166.8|7160.8|7164.3|7158.3|8
1646053770000|2022-02-28 13:09:30|7164.3|7158.3|7163.8|7157.8|7165.3|7159.3|7163.8|7157.8|5
1646053780000|2022-02-28 13:09:40|7164.8|7158.8|7161.9|7155.9|7164.8|7158.8|7161.8|7155.8|6
1646053790000|2022-02-28 13:09:50|7161.4|7155.4|7161.9|7155.9|7161.9|7155.9|7161.4|7155.4|0
1646053800000|2022-02-28 13:10:00|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|0
1646053820000|2022-02-28 13:10:20|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|0
1646053830000|2022-02-28 13:10:30|7162.4|7156.4|7161.9|7155.9|7162.4|7156.4|7160.9|7154.9|11
1646053840000|2022-02-28 13:10:40|7162.4|7156.4|7163.3|7157.3|7163.8|7157.8|7162.4|7156.4|1
1646053850000|2022-02-28 13:10:50|7162.9|7156.9|7163.3|7157.3|7163.3|7157.3|7161.9|7155.9|10
1646053860000|2022-02-28 13:11:00|7161.9|7155.9|7163.4|7157.4|7163.8|7157.8|7161.4|7155.4|13
1646053870000|2022-02-28 13:11:10|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|0
1646053890000|2022-02-28 13:11:30|7162.4|7156.4|7162.4|7156.4|7163.3|7157.3|7162.4|7156.4|1
1646053900000|2022-02-28 13:11:40|7162.9|7156.9|7162.4|7156.4|7162.9|7156.9|7160.9|7154.9|3
1646053910000|2022-02-28 13:11:50|7162.8|7156.8|7162.9|7156.9|7162.9|7156.9|7160.9|7154.9|10
1646053920000|2022-02-28 13:12:00|7163.8|7157.8|7162.4|7156.4|7163.8|7157.8|7162.4|7156.4|4
1646053930000|2022-02-28 13:12:10|7162.8|7156.8|7161.9|7155.9|7162.9|7156.9|7161.9|7155.9|2
1646053940000|2022-02-28 13:12:20|7162.4|7156.4|7161.3|7155.3|7162.4|7156.4|7161.3|7155.3|8
1646053950000|2022-02-28 13:12:30|7161.8|7155.8|7159.9|7153.9|7162.8|7156.8|7159.9|7153.9|14
1646053960000|2022-02-28 13:12:40|7159.8|7153.8|7155.3|7149.3|7159.8|7153.8|7155.3|7149.3|7
1646053970000|2022-02-28 13:12:50|7154.8|7148.8|7154.3|7148.3|7156.8|7150.8|7154.3|7148.3|1
1646053980000|2022-02-28 13:13:00|7153.8|7147.8|7154.8|7148.8|7155.3|7149.3|7153.3|7147.3|5
1646053990000|2022-02-28 13:13:10|7155.8|7149.8|7151.8|7145.8|7155.8|7149.8|7151.8|7145.8|9
1646054000000|2022-02-28 13:13:20|7151.3|7145.3|7151.8|7145.8|7152.3|7146.3|7149.8|7143.8|9
1646054010000|2022-02-28 13:13:30|7152.3|7146.3|7151.3|7145.3|7152.8|7146.8|7151.3|7145.3|1
1646054020000|2022-02-28 13:13:40|7150.9|7144.9|7150.8|7144.8|7151.3|7145.3|7150.8|7144.8|7
1646054030000|2022-02-28 13:13:50|7151.3|7145.3|7154.3|7148.3|7154.3|7148.3|7151.3|7145.3|6
1646054040000|2022-02-28 13:14:00|7154.8|7148.8|7155.4|7149.4|7155.4|7149.4|7154.8|7148.8|0
1646054050000|2022-02-28 13:14:10|7155.3|7149.3|7155.3|7149.3|7156.3|7150.3|7154.8|7148.8|5
1646054060000|2022-02-28 13:14:20|7153.3|7147.3|7154.8|7148.8|7154.8|7148.8|7153.3|7147.3|1
1646054070000|2022-02-28 13:14:30|7155.3|7149.3|7153.3|7147.3|7156.2|7150.2|7153.3|7147.3|1
1646054080000|2022-02-28 13:14:40|||||||||10
1646054090000|2022-02-28 13:14:50|7152.8|7146.8|7152.8|7146.8|7153.7|7147.7|7151.8|7145.8|4
1646054100000|2022-02-28 13:15:00|7153.7|7147.7|7155.7|7149.7|7155.7|7149.7|7152.8|7146.8|1
1646054110000|2022-02-28 13:15:10|7155.3|7149.3|7157.8|7151.8|7157.8|7151.8|7155.3|7149.3|1
1646054130000|2022-02-28 13:15:30|7157.3|7151.3|7156.3|7150.3|7157.3|7151.3|7155.8|7149.8|7
1646054140000|2022-02-28 13:15:40|7157.2|7151.2|7157.3|7151.3|7157.3|7151.3|7157.2|7151.2|1
1646054150000|2022-02-28 13:15:50|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|0
1646054160000|2022-02-28 13:16:00|7157.3|7151.3|7155.3|7149.3|7157.8|7151.8|7155.3|7149.3|2
1646054170000|2022-02-28 13:16:10|7155.8|7149.8|7157.3|7151.3|7157.3|7151.3|7155.8|7149.8|0
1646054190000|2022-02-28 13:16:30|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|0
1646054200000|2022-02-28 13:16:40|7157.8|7151.8|7158.3|7152.3|7158.3|7152.3|7157.3|7151.3|2
1646054210000|2022-02-28 13:16:50|7159.7|7153.7|7160.7|7154.7|7160.7|7154.7|7159.7|7153.7|1
1646054220000|2022-02-28 13:17:00|7161.2|7155.2|7164.2|7158.2|7164.2|7158.2|7161.2|7155.2|3
1646054230000|2022-02-28 13:17:10|7164.3|7158.3|7165.8|7159.8|7167.2|7161.2|7164.3|7158.3|6
1646054240000|2022-02-28 13:17:20|7164.3|7158.3|7163.2|7157.2|7165.7|7159.7|7162.7|7156.7|8
1646054250000|2022-02-28 13:17:30|7162.8|7156.8|7160.2|7154.2|7163.2|7157.2|7160.2|7154.2|2
1646054260000|2022-02-28 13:17:40|7161.2|7155.2|7161.7|7155.7|7162.7|7156.7|7160.2|7154.2|0
1646054270000|2022-02-28 13:17:50|7157.6|7151.6|7157.1|7151.1|7157.6|7151.6|7156.6|7150.6|15
1646054280000|2022-02-28 13:18:00|7157.6|7151.6|7157.2|7151.2|7158.1|7152.1|7157.2|7151.2|11
1646054290000|2022-02-28 13:18:10|7157.7|7151.7|7157.2|7151.2|7157.7|7151.7|7156.7|7150.7|0
1646054300000|2022-02-28 13:18:20|7157.6|7151.6|7158.7|7152.7|7158.7|7152.7|7157.6|7151.6|0
1646054310000|2022-02-28 13:18:30|7158.6|7152.6|7157.1|7151.1|7158.6|7152.6|7157.1|7151.1|2
1646054320000|2022-02-28 13:18:40|7156.6|7150.6|7157.6|7151.6|7157.6|7151.6|7156.6|7150.6|0
1646054330000|2022-02-28 13:18:50|7158.6|7152.6|7160.1|7154.1|7161.2|7155.2|7158.6|7152.6|1
1646054340000|2022-02-28 13:19:00|7160.6|7154.6|7160.1|7154.1|7160.6|7154.6|7160.1|7154.1|0
1646054350000|2022-02-28 13:19:10|7160.6|7154.6|7160.1|7154.1|7160.6|7154.6|7160.1|7154.1|0
1646054360000|2022-02-28 13:19:20|7159.7|7153.7|7161.6|7155.6|7161.6|7155.6|7159.6|7153.6|0
1646054370000|2022-02-28 13:19:30|7162.6|7156.6|7161.6|7155.6|7162.6|7156.6|7161.6|7155.6|1
1646054380000|2022-02-28 13:19:40|7162.1|7156.1|7163.1|7157.1|7164.1|7158.1|7162.1|7156.1|3
1646054390000|2022-02-28 13:19:50|7164.1|7158.1|7163.6|7157.6|7164.6|7158.6|7163.6|7157.6|0
1646054400000|2022-02-28 13:20:00|7164.1|7158.1|7166.6|7160.6|7167.1|7161.1|7164.1|7158.1|6
1646054410000|2022-02-28 13:20:10|7166.7|7160.7|7165.2|7159.2|7166.7|7160.7|7165.1|7159.1|4
1646054420000|2022-02-28 13:20:20|7166.1|7160.1|7166.6|7160.6|7166.6|7160.6|7165.7|7159.7|3
1646054430000|2022-02-28 13:20:30|||||||||3
1646054440000|2022-02-28 13:20:40|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|0
1646054450000|2022-02-28 13:20:50|7167.6|7161.6|7169.6|7163.6|7169.6|7163.6|7167.6|7161.6|3
1646054460000|2022-02-28 13:21:00|7169.1|7163.1|7168.1|7162.1|7169.1|7163.1|7166.6|7160.6|4
1646054470000|2022-02-28 13:21:10|7168.6|7162.6|7167.7|7161.7|7168.6|7162.6|7167.7|7161.7|1
1646054480000|2022-02-28 13:21:20|7167.2|7161.2|7166.7|7160.7|7168.1|7162.1|7166.7|7160.7|5
1646054490000|2022-02-28 13:21:30|7166.2|7160.2|7166.7|7160.7|7169.2|7163.2|7166.1|7160.1|12
1646054500000|2022-02-28 13:21:40|7165.7|7159.7|7166.7|7160.7|7166.7|7160.7|7165.7|7159.7|7
1646054510000|2022-02-28 13:21:50|7167.2|7161.2|7166.7|7160.7|7168.2|7162.2|7166.7|7160.7|1
1646054520000|2022-02-28 13:22:00|7165.7|7159.7|7165.7|7159.7|7166.2|7160.2|7165.7|7159.7|0
1646054530000|2022-02-28 13:22:10|7166.2|7160.2|7170.2|7164.2|7170.2|7164.2|7166.2|7160.2|8
1646054540000|2022-02-28 13:22:20|7170.7|7164.7|7170.2|7164.2|7170.7|7164.7|7170.2|7164.2|5
1646054550000|2022-02-28 13:22:30|7168.8|7162.8|7171.2|7165.2|7172.7|7166.7|7168.8|7162.8|38
1646054560000|2022-02-28 13:22:40|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|1
1646054570000|2022-02-28 13:22:50|7173.2|7167.2|7173.2|7167.2|7173.7|7167.7|7172.7|7166.7|0
1646054580000|2022-02-28 13:23:00|7171.7|7165.7|7170.7|7164.7|7171.7|7165.7|7169.3|7163.3|4
1646054590000|2022-02-28 13:23:10|7170.2|7164.2|7167.2|7161.2|7170.2|7164.2|7167.2|7161.2|3
1646054600000|2022-02-28 13:23:20|7167.7|7161.7|7169.2|7163.2|7169.2|7163.2|7167.7|7161.7|3
1646054610000|2022-02-28 13:23:30|7169.7|7163.7|7170.2|7164.2|7170.7|7164.7|7169.7|7163.7|3
1646054620000|2022-02-28 13:23:40|7170.3|7164.3|7172.7|7166.7|7173.2|7167.2|7170.3|7164.3|5
1646054640000|2022-02-28 13:24:00|7172.6|7166.6|7172.7|7166.7|7174.7|7168.7|7172.2|7166.2|14
1646054650000|2022-02-28 13:24:10|7172.3|7166.3|7171.7|7165.7|7172.3|7166.3|7171.7|7165.7|1
1646054660000|2022-02-28 13:24:20|7170.7|7164.7|7170.7|7164.7|7171.6|7165.6|7169.2|7163.2|3
1646054670000|2022-02-28 13:24:30|7169.8|7163.8|7168.2|7162.2|7169.8|7163.8|7168.2|7162.2|2
1646054680000|2022-02-28 13:24:40|7168.7|7162.7|7168.8|7162.8|7169.2|7163.2|7168.7|7162.7|1
1646054690000|2022-02-28 13:24:50|7169.2|7163.2|7168.3|7162.3|7170.2|7164.2|7168.3|7162.3|3
1646054700000|2022-02-28 13:25:00|7167.8|7161.8|7169.2|7163.2|7169.2|7163.2|7167.8|7161.8|5
1646054710000|2022-02-28 13:25:10|7170.2|7164.2|7170.8|7164.8|7171.2|7165.2|7170.2|7164.2|0
1646054720000|2022-02-28 13:25:20|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7167.8|7161.8|5
1646054750000|2022-02-28 13:25:50|7163.3|7157.3|7163.8|7157.8|7164.7|7158.7|7162.8|7156.8|7
1646054760000|2022-02-28 13:26:00|7163.3|7157.3|7163.8|7157.8|7163.8|7157.8|7162.8|7156.8|0
1646054770000|2022-02-28 13:26:10|7164.3|7158.3|7166.7|7160.7|7166.8|7160.8|7164.3|7158.3|2
1646054780000|2022-02-28 13:26:20|7166.8|7160.8|7167.3|7161.3|7167.8|7161.8|7166.8|7160.8|0
1646054790000|2022-02-28 13:26:30|7167.7|7161.7|7167.3|7161.3|7167.7|7161.7|7167.3|7161.3|0
1646054800000|2022-02-28 13:26:40|7167.7|7161.7|7170.7|7164.7|7170.7|7164.7|7167.7|7161.7|2
1646054810000|2022-02-28 13:26:50|7171.2|7165.2|7170.7|7164.7|7171.7|7165.7|7169.8|7163.8|2
1646054820000|2022-02-28 13:27:00|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.2|7163.2|1
1646054830000|2022-02-28 13:27:10|7169.2|7163.2|7167.8|7161.8|7169.2|7163.2|7167.3|7161.3|1
1646054840000|2022-02-28 13:27:20|7166.8|7160.8|7165.8|7159.8|7167.3|7161.3|7165.8|7159.8|1
1646054850000|2022-02-28 13:27:30|7166.3|7160.3|7164.3|7158.3|7166.3|7160.3|7164.3|7158.3|0
1646054860000|2022-02-28 13:27:40|7163.8|7157.8|7161.8|7155.8|7163.8|7157.8|7161.8|7155.8|0
1646054870000|2022-02-28 13:27:50|7162.8|7156.8|7167.8|7161.8|7167.8|7161.8|7162.8|7156.8|4
1646054880000|2022-02-28 13:28:00|7167.3|7161.3|7166.7|7160.7|7167.8|7161.8|7166.3|7160.3|0
1646054890000|2022-02-28 13:28:10|7166.8|7160.8|7166.3|7160.3|7166.8|7160.8|7164.8|7158.8|2
1646054900000|2022-02-28 13:28:20|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|1
1646054910000|2022-02-28 13:28:30|7167.2|7161.2|7166.7|7160.7|7167.2|7161.2|7165.3|7159.3|2
1646054930000|2022-02-28 13:28:50|7167.2|7161.2|7165.7|7159.7|7167.2|7161.2|7165.7|7159.7|2
1646054940000|2022-02-28 13:29:00|7164.2|7158.2|7163.7|7157.7|7164.2|7158.2|7163.7|7157.7|6
1646054950000|2022-02-28 13:29:10|||||||||4
1646054960000|2022-02-28 13:29:20|7166.2|7160.2|7167.2|7161.2|7167.2|7161.2|7166.2|7160.2|16
1646054970000|2022-02-28 13:29:30|7166.7|7160.7|7167.2|7161.2|7167.2|7161.2|7166.7|7160.7|0
1646054980000|2022-02-28 13:29:40|7168.2|7162.2|7167.7|7161.7|7168.7|7162.7|7167.2|7161.2|9
1646054990000|2022-02-28 13:29:50|7168.2|7162.2|7165.2|7159.2|7168.3|7162.3|7164.8|7158.8|14
1646055000000|2022-02-28 13:30:00|7166.7|7160.7|7166.2|7160.2|7166.7|7160.7|7164.8|7158.8|4
1646055010000|2022-02-28 13:30:10|7165.8|7159.8|7167.6|7161.6|7167.6|7161.6|7165.8|7159.8|1
1646055020000|2022-02-28 13:30:20|7167.3|7161.3|7167.3|7161.3|7167.8|7161.8|7166.8|7160.8|4
1646055030000|2022-02-28 13:30:30|7166.8|7160.8|7166.3|7160.3|7167.7|7161.7|7166.3|7160.3|3
1646055040000|2022-02-28 13:30:40|7166.7|7160.7|7167.7|7161.7|7167.7|7161.7|7166.7|7160.7|0
1646055050000|2022-02-28 13:30:50|7167.2|7161.2|7168.2|7162.2|7168.7|7162.7|7167.2|7161.2|5
1646055060000|2022-02-28 13:31:00|7167.7|7161.7|7168.7|7162.7|7170.2|7164.2|7167.7|7161.7|5
1646055070000|2022-02-28 13:31:10|7169.7|7163.7|7174.2|7168.2|7174.2|7168.2|7169.7|7163.7|6
1646055080000|2022-02-28 13:31:20|7173.7|7167.7|7174.7|7168.7|7174.7|7168.7|7173.7|7167.7|17
1646055090000|2022-02-28 13:31:30|7173.8|7167.8|7172.2|7166.2|7173.8|7167.8|7172.2|7166.2|15
1646055100000|2022-02-28 13:31:40|7172.7|7166.7|7173.2|7167.2|7173.2|7167.2|7172.7|7166.7|0
1646055110000|2022-02-28 13:31:50|7173.7|7167.7|7172.2|7166.2|7173.7|7167.7|7172.2|7166.2|5
1646055120000|2022-02-28 13:32:00|7172.7|7166.7|7174.2|7168.2|7174.2|7168.2|7172.7|7166.7|1
1646055130000|2022-02-28 13:32:10|||||||||1
1646055140000|2022-02-28 13:32:20|7173.7|7167.7|7172.2|7166.2|7173.7|7167.7|7172.2|7166.2|1
1646055150000|2022-02-28 13:32:30|7170.7|7164.7|7171.7|7165.7|7171.7|7165.7|7170.7|7164.7|2
1646055160000|2022-02-28 13:32:40|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|0
1646055170000|2022-02-28 13:32:50|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|7167.9|7161.9|8
1646055180000|2022-02-28 13:33:00|7169.7|7163.7|7170.2|7164.2|7170.2|7164.2|7169.7|7163.7|0
1646055190000|2022-02-28 13:33:10|7169.8|7163.8|7170.7|7164.7|7170.7|7164.7|7169.8|7163.8|0
1646055200000|2022-02-28 13:33:20|7171.2|7165.2|7171.7|7165.7|7171.7|7165.7|7170.7|7164.7|0
1646055210000|2022-02-28 13:33:30|7170.7|7164.7|7170.2|7164.2|7170.7|7164.7|7170.2|7164.2|1
1646055220000|2022-02-28 13:33:40|7170.7|7164.7|7170.7|7164.7|7171.2|7165.2|7170.2|7164.2|1
1646055230000|2022-02-28 13:33:50|7171.7|7165.7|7171.2|7165.2|7171.7|7165.7|7170.7|7164.7|1
1646055240000|2022-02-28 13:34:00|7171.7|7165.7|7169.2|7163.2|7172.2|7166.2|7169.2|7163.2|3
1646055250000|2022-02-28 13:34:10|7168.7|7162.7|7167.2|7161.2|7168.7|7162.7|7167.2|7161.2|0
1646055260000|2022-02-28 13:34:20|7166.2|7160.2|7166.7|7160.7|7167.2|7161.2|7166.2|7160.2|0
1646055270000|2022-02-28 13:34:30|7166.8|7160.8|7167.7|7161.7|7167.7|7161.7|7166.7|7160.7|0
1646055280000|2022-02-28 13:34:40|7167.2|7161.2|7166.8|7160.8|7167.2|7161.2|7166.8|7160.8|0
1646055290000|2022-02-28 13:34:50|7166.3|7160.3|7166.7|7160.7|7166.7|7160.7|7166.3|7160.3|0
1646055300000|2022-02-28 13:35:00|7166.3|7160.3|7167.3|7161.3|7168.2|7162.2|7164.9|7158.9|7
1646055310000|2022-02-28 13:35:10|7166.8|7160.8|7164.4|7158.4|7166.8|7160.8|7164.4|7158.4|4
1646055320000|2022-02-28 13:35:20|7164.8|7158.8|7161.9|7155.9|7164.8|7158.8|7161.9|7155.9|12
1646055330000|2022-02-28 13:35:30|7161.4|7155.4|7161.9|7155.9|7162.4|7156.4|7160.9|7154.9|8
1646055340000|2022-02-28 13:35:40|7162.4|7156.4|7161.4|7155.4|7162.4|7156.4|7161.4|7155.4|0
1646055350000|2022-02-28 13:35:50|7161.9|7155.9|7161.4|7155.4|7161.9|7155.9|7161.4|7155.4|0
1646055360000|2022-02-28 13:36:00|7163.3|7157.3|7163.4|7157.4|7163.4|7157.4|7162.9|7156.9|1
1646055370000|2022-02-28 13:36:10|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|0
1646055380000|2022-02-28 13:36:20|7162.4|7156.4|7161.9|7155.9|7162.9|7156.9|7161.9|7155.9|0
1646055390000|2022-02-28 13:36:30|7161.4|7155.4|7161.4|7155.4|7161.4|7155.4|7161.4|7155.4|0
1646055400000|2022-02-28 13:36:40|7162.3|7156.3|7161.4|7155.4|7162.4|7156.4|7161.4|7155.4|2
1646055430000|2022-02-28 13:37:10|7160.9|7154.9|7159.9|7153.9|7161.4|7155.4|7159.9|7153.9|2
1646055440000|2022-02-28 13:37:20|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|3
1646055450000|2022-02-28 13:37:30|7160.9|7154.9|7161.4|7155.4|7161.4|7155.4|7160.9|7154.9|0
1646055460000|2022-02-28 13:37:40|7161.9|7155.9|7162.9|7156.9|7162.9|7156.9|7161.9|7155.9|2
1646055470000|2022-02-28 13:37:50|7164.4|7158.4|7164.9|7158.9|7165.9|7159.9|7164.4|7158.4|2
1646055480000|2022-02-28 13:38:00|7163.9|7157.9|7163.4|7157.4|7163.9|7157.9|7163.4|7157.4|4
1646055500000|2022-02-28 13:38:20|7164.8|7158.8|7163.9|7157.9|7164.8|7158.8|7163.9|7157.9|1
1646055520000|2022-02-28 13:38:40|7164.4|7158.4|7164.4|7158.4|7164.9|7158.9|7163.9|7157.9|0
1646055530000|2022-02-28 13:38:50|7164.9|7158.9|7168.9|7162.9|7168.9|7162.9|7164.9|7158.9|1
1646055540000|2022-02-28 13:39:00|7168.8|7162.8|7168.4|7162.4|7169.4|7163.4|7168.3|7162.3|0
1646055550000|2022-02-28 13:39:10|7168.8|7162.8|7170.4|7164.4|7170.4|7164.4|7168.8|7162.8|4
1646055560000|2022-02-28 13:39:20|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|0
1646055570000|2022-02-28 13:39:30|7170.4|7164.4|7171.4|7165.4|7171.9|7165.9|7170.4|7164.4|4
1646055580000|2022-02-28 13:39:40|7171.3|7165.3|7171.4|7165.4|7172.3|7166.3|7171.3|7165.3|1
1646055600000|2022-02-28 13:40:00|7172.3|7166.3|7171.8|7165.8|7172.3|7166.3|7171.8|7165.8|0
1646055610000|2022-02-28 13:40:10|7172.3|7166.3|7175.8|7169.8|7175.8|7169.8|7172.3|7166.3|17
1646055620000|2022-02-28 13:40:20|7180.3|7174.3|7185.3|7179.3|7185.3|7179.3|7180.3|7174.3|20
1646055630000|2022-02-28 13:40:30|7186.2|7180.2|7189.2|7183.2|7189.7|7183.7|7186.2|7180.2|15
1646055640000|2022-02-28 13:40:40|7189.7|7183.7|7185.7|7179.7|7189.7|7183.7|7181.8|7175.8|6
1646055650000|2022-02-28 13:40:50|7186.2|7180.2|7186.8|7180.8|7188.8|7182.8|7186.2|7180.2|4
1646055660000|2022-02-28 13:41:00|7186.3|7180.3|7185.2|7179.2|7186.3|7180.3|7184.3|7178.3|7
1646055670000|2022-02-28 13:41:10|7183.8|7177.8|7182.8|7176.8|7183.8|7177.8|7182.3|7176.3|3
1646055680000|2022-02-28 13:41:20|7183.2|7177.2|7184.7|7178.7|7185.7|7179.7|7183.2|7177.2|4
1646055690000|2022-02-28 13:41:30|7184.2|7178.2|7184.7|7178.7|7187.3|7181.3|7183.8|7177.8|13
1646055700000|2022-02-28 13:41:40|7184.8|7178.8|7178.3|7172.3|7184.8|7178.8|7178.3|7172.3|11
1646055710000|2022-02-28 13:41:50|7178.8|7172.8|7177.3|7171.3|7178.8|7172.8|7177.3|7171.3|0
1646055720000|2022-02-28 13:42:00|7175.8|7169.8|7176.3|7170.3|7176.8|7170.8|7175.3|7169.3|4
1646055730000|2022-02-28 13:42:10|7175.8|7169.8|7173.3|7167.3|7176.3|7170.3|7172.8|7166.8|5
1646055740000|2022-02-28 13:42:20|7172.8|7166.8|7174.7|7168.7|7174.7|7168.7|7172.3|7166.3|2
1646055750000|2022-02-28 13:42:30|7174.3|7168.3|7172.8|7166.8|7174.3|7168.3|7172.8|7166.8|3
1646055760000|2022-02-28 13:42:40|7172.3|7166.3|7171.2|7165.2|7172.3|7166.3|7170.8|7164.8|8
1646055770000|2022-02-28 13:42:50|7170.8|7164.8|7168.3|7162.3|7170.8|7164.8|7167.3|7161.3|1
1646055790000|2022-02-28 13:43:10|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|2
1646055810000|2022-02-28 13:43:30|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|1
1646055820000|2022-02-28 13:43:40|7170.3|7164.3|7169.8|7163.8|7170.3|7164.3|7169.8|7163.8|0
1646055830000|2022-02-28 13:43:50|7170.3|7164.3|7169.8|7163.8|7170.3|7164.3|7169.8|7163.8|0
1646055840000|2022-02-28 13:44:00|7170.3|7164.3|7170.3|7160.3|7170.8|7164.8|7169.5|7159.9|18
1646055850000|2022-02-28 13:44:10|7170.9|7160.9|7169.3|7163.3|7170.9|7163.4|7169.3|7160.9|0
1646055860000|2022-02-28 13:44:20|7170.8|7160.8|7169.3|7163.3|7170.8|7163.3|7169.3|7160.8|0
1646055870000|2022-02-28 13:44:30|7173.8|7163.8|7177.3|7162.3|7177.3|7165.3|7171.3|7162.3|5
1646055880000|2022-02-28 13:44:40|7177.7|7162.7|7177.8|7162.8|7178.3|7163.3|7177.7|7162.7|3
1646055890000|2022-02-28 13:44:50|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|0
1646058600000|2022-02-28 14:30:00|7177.3|7171.3|7183.7|7177.7|7194.3|7188.3|7177.3|7171.3|264
1646058610000|2022-02-28 14:30:10|7184.7|7178.7|7175.3|7169.3|7184.7|7178.7|7170.8|7164.8|64
1646058620000|2022-02-28 14:30:20|7174.8|7168.8|7164.3|7158.3|7177.7|7171.7|7158.8|7152.8|77
1646058630000|2022-02-28 14:30:30|7163.3|7157.3|7170.7|7164.7|7170.7|7164.7|7161.7|7155.7|60
1646058640000|2022-02-28 14:30:40|7169.8|7163.8|7160.2|7154.2|7170.2|7164.2|7156.9|7150.9|34
1646058650000|2022-02-28 14:30:50|7161.2|7155.2|7160.2|7154.2|7168.7|7162.7|7159.2|7153.2|31
1646058660000|2022-02-28 14:31:00|7157.7|7151.7|7163.2|7157.2|7165.7|7159.7|7153.2|7147.2|57
1646058670000|2022-02-28 14:31:10|7163.7|7157.7|7172.2|7166.2|7175.2|7169.2|7162.7|7156.7|25
1646058680000|2022-02-28 14:31:20|7171.7|7165.7|7183.1|7177.1|7183.2|7177.2|7171.7|7165.7|39
1646058690000|2022-02-28 14:31:30|7183.2|7177.2|7172.7|7166.7|7184.7|7178.7|7171.7|7165.7|36
1646058700000|2022-02-28 14:31:40|7171.2|7165.2|7163.7|7157.7|7171.6|7165.6|7163.2|7157.2|31
1646058710000|2022-02-28 14:31:50|7163.2|7157.2|7155.2|7149.2|7164.2|7158.2|7152.8|7146.8|40
1646058720000|2022-02-28 14:32:00|7154.7|7148.7|7153.2|7147.2|7161.7|7155.7|7153.2|7147.2|44
1646058730000|2022-02-28 14:32:10|7154.7|7148.7|7168.7|7162.7|7168.7|7162.7|7154.7|7148.7|56
1646058740000|2022-02-28 14:32:20|7169.2|7163.2|7182.2|7176.2|7185.2|7179.2|7169.2|7163.2|35
1646058750000|2022-02-28 14:32:30|7181.2|7175.2|7169.8|7163.8|7181.6|7175.6|7168.3|7162.3|24
1646058760000|2022-02-28 14:32:40|7170.8|7164.8|7173.2|7167.2|7179.3|7173.3|7170.7|7164.7|29
1646058770000|2022-02-28 14:32:50|7172.2|7166.2|7175.7|7169.7|7176.2|7170.2|7172.2|7166.2|10
1646058780000|2022-02-28 14:33:00|7174.2|7168.2|7162.2|7156.2|7181.2|7175.2|7162.2|7156.2|69
1646058790000|2022-02-28 14:33:10|7161.2|7155.2|7156.7|7150.7|7163.2|7157.2|7154.2|7148.2|31
1646058800000|2022-02-28 14:33:20|7157.2|7151.2|7155.2|7149.2|7159.7|7153.7|7153.2|7147.2|13
1646058810000|2022-02-28 14:33:30|7156.2|7150.2|7156.2|7150.2|7160.3|7154.3|7155.3|7149.3|33
1646058820000|2022-02-28 14:33:40|7156.7|7150.7|7146.7|7140.7|7156.7|7150.7|7146.7|7140.7|103
1646058830000|2022-02-28 14:33:50|7147.2|7141.2|7148.2|7142.2|7150.7|7144.7|7145.7|7139.7|17
1646058840000|2022-02-28 14:34:00|7148.7|7142.7|7162.7|7156.7|7163.2|7157.2|7148.2|7142.2|20
1646058850000|2022-02-28 14:34:10|7162.2|7156.2|7162.2|7156.2|7164.2|7158.2|7160.7|7154.7|16
1646058860000|2022-02-28 14:34:20|7161.7|7155.7|7157.2|7151.2|7161.7|7155.7|7157.2|7151.2|22
1646058870000|2022-02-28 14:34:30|7156.2|7150.2|7149.2|7143.2|7157.7|7151.7|7149.2|7143.2|32
1646058880000|2022-02-28 14:34:40|7146.7|7140.7|7131.3|7125.3|7147.7|7141.7|7130.8|7124.8|32
1646058890000|2022-02-28 14:34:50|7132.3|7126.3|7127.3|7121.3|7134.3|7128.3|7126.8|7120.8|25
1646058900000|2022-02-28 14:35:00|7125.3|7119.3|7136.3|7130.3|7138.3|7132.3|7125.3|7119.3|41
1646058910000|2022-02-28 14:35:10|7136.8|7130.8|7134.8|7128.8|7140.3|7134.3|7134.2|7128.2|57
1646058920000|2022-02-28 14:35:20|7134.3|7128.3|7137.3|7131.3|7137.3|7131.3|7132.3|7126.3|7
1646058930000|2022-02-28 14:35:30|7134.8|7128.8|7131.3|7125.3|7136.3|7130.3|7131.3|7125.3|8
1646058940000|2022-02-28 14:35:40|7131.7|7125.7|7131.3|7125.3|7137.3|7131.3|7131.3|7125.3|35
1646058950000|2022-02-28 14:35:50|7131.8|7125.8|7128.2|7122.2|7134.2|7128.2|7128.2|7122.2|41
1646058960000|2022-02-28 14:36:00|7129.2|7123.2|7136.2|7130.2|7136.2|7130.2|7126.2|7120.2|39
1646058970000|2022-02-28 14:36:10|7136.7|7130.7|7136.2|7130.2|7137.2|7131.2|7131.7|7125.7|22
1646058980000|2022-02-28 14:36:20|7135.2|7129.2|7132.2|7126.2|7136.7|7130.7|7131.7|7125.7|20
1646058990000|2022-02-28 14:36:30|7132.7|7126.7|7112.7|7106.7|7132.7|7126.7|7112.7|7106.7|40
1646059000000|2022-02-28 14:36:40|7117.7|7111.7|7124.2|7118.2|7124.7|7118.7|7115.2|7109.2|37
1646059010000|2022-02-28 14:36:50|7124.7|7118.7|7125.3|7119.3|7126.7|7120.7|7119.7|7113.7|42
1646059020000|2022-02-28 14:37:00|7125.2|7119.2|7131.2|7125.2|7133.8|7127.8|7125.2|7119.2|39
1646059030000|2022-02-28 14:37:10|7129.8|7123.8|7136.2|7130.2|7138.2|7132.2|7129.8|7123.8|19
1646059040000|2022-02-28 14:37:20|7136.7|7130.7|7140.7|7134.7|7144.7|7138.7|7136.7|7130.7|41
1646059050000|2022-02-28 14:37:30|7142.1|7136.1|7146.1|7140.1|7148.2|7142.2|7140.6|7134.6|45
1646059060000|2022-02-28 14:37:40|7146.2|7140.2|7145.2|7139.2|7148.7|7142.7|7145.2|7139.2|22
1646059070000|2022-02-28 14:37:50|7145.6|7139.6|7144.2|7138.2|7145.7|7139.7|7141.2|7135.2|10
1646059080000|2022-02-28 14:38:00|7141.8|7135.8|7140.2|7134.2|7143.2|7137.2|7138.7|7132.7|13
1646059090000|2022-02-28 14:38:10|7139.7|7133.7|7142.2|7136.2|7143.7|7137.7|7139.2|7133.2|11
1646059100000|2022-02-28 14:38:20|7141.7|7135.7|7139.7|7133.7|7142.2|7136.2|7137.2|7131.2|21
1646059110000|2022-02-28 14:38:30|7139.8|7133.8|7130.4|7124.4|7140.3|7134.3|7128.4|7122.4|18
1646059120000|2022-02-28 14:38:40|7130.9|7124.9|7143.4|7137.4|7143.4|7137.4|7130.9|7124.9|62
1646059130000|2022-02-28 14:38:50|7144.4|7138.4|7138.5|7132.5|7144.9|7138.9|7138.5|7132.5|54
1646059140000|2022-02-28 14:39:00|7139.5|7133.5|7153.5|7147.5|7153.9|7147.9|7139.5|7133.5|103
1646059150000|2022-02-28 14:39:10|7152.6|7146.6|7148.6|7142.6|7152.9|7146.9|7147.1|7141.1|56
1646059160000|2022-02-28 14:39:20|7149.6|7143.6|7147|7141|7152|7146|7147|7141|23
1646059170000|2022-02-28 14:39:30|7148.5|7142.5|7151|7145|7152.5|7146.5|7148.5|7142.5|8
1646059180000|2022-02-28 14:39:40|7149.5|7143.5|7153|7147|7153.4|7147.4|7149|7143|11
1646059190000|2022-02-28 14:39:50|7152.9|7146.9|7159.4|7153.4|7160.4|7154.4|7152.9|7146.9|42
1646059200000|2022-02-28 14:40:00|7161.4|7155.4|7159.4|7153.4|7162.5|7156.5|7156.4|7150.4|24
1646059210000|2022-02-28 14:40:10|7158.5|7152.5|7155.9|7149.9|7158.5|7152.5|7155.9|7149.9|10
1646059220000|2022-02-28 14:40:20|7156.4|7150.4|7152.9|7146.9|7156.4|7150.4|7152.4|7146.4|16
1646059230000|2022-02-28 14:40:30|7152.4|7146.4|7151.4|7145.4|7153.4|7147.4|7147.9|7141.9|20
1646059240000|2022-02-28 14:40:40|7150.9|7144.9|7153|7147|7153.5|7147.5|7148.9|7142.9|14
1646059250000|2022-02-28 14:40:50|7152|7146|7151.5|7145.5|7153.5|7147.5|7151.5|7145.5|12
1646059260000|2022-02-28 14:41:00|7151.9|7145.9|7143|7137|7153|7147|7143|7137|25
1646059270000|2022-02-28 14:41:10|7143.5|7137.5|7148.5|7142.5|7149|7143|7143|7137|28
1646059280000|2022-02-28 14:41:20|7149|7143|7152.9|7146.9|7152.9|7146.9|7148.9|7142.9|3
1646059290000|2022-02-28 14:41:30|7152.4|7146.4|7149.9|7143.9|7152.4|7146.4|7149.9|7143.9|31
1646059300000|2022-02-28 14:41:40|7150.4|7144.4|7147.9|7141.9|7150.4|7144.4|7147.9|7141.9|9
1646059310000|2022-02-28 14:41:50|7146.9|7140.9|7147.4|7141.4|7149.9|7143.9|7146.9|7140.9|14
1646059320000|2022-02-28 14:42:00|7147.9|7141.9|7144.7|7138.7|7147.9|7141.9|7139.9|7133.9|17
1646059330000|2022-02-28 14:42:10|7144.9|7138.9|7145.9|7139.9|7148.9|7142.9|7144.4|7138.4|13
1646059340000|2022-02-28 14:42:20|7149.5|7143.5|7156.9|7150.9|7158.4|7152.4|7149.5|7143.5|20
1646059350000|2022-02-28 14:42:30|7157.9|7151.9|7157.9|7151.9|7158.9|7152.9|7156.9|7150.9|10
1646059360000|2022-02-28 14:42:40|7156.4|7150.4|7157.9|7151.9|7158.9|7152.9|7156.4|7150.4|26
1646059370000|2022-02-28 14:42:50|7158.4|7152.4|7161.4|7155.4|7164.9|7158.9|7158.4|7152.4|30
1646059380000|2022-02-28 14:43:00|7160.8|7154.8|7157.4|7151.4|7161.9|7155.9|7156.9|7150.9|15
1646059390000|2022-02-28 14:43:10|7157.9|7151.9|7157.9|7151.9|7160.4|7154.4|7157.9|7151.9|17
1646059400000|2022-02-28 14:43:20|7158.4|7152.4|7161.9|7155.9|7163.9|7157.9|7158.4|7152.4|19
1646059410000|2022-02-28 14:43:30|7161.4|7155.4|7167.8|7161.8|7169.4|7163.4|7161.4|7155.4|26
1646059420000|2022-02-28 14:43:40|7168.4|7162.4|7162.9|7156.9|7169.8|7163.8|7162.9|7156.9|19
1646059430000|2022-02-28 14:43:50|7163.4|7157.4|7161.4|7155.4|7163.4|7157.4|7161.4|7155.4|18
1646059440000|2022-02-28 14:44:00|7159.9|7153.9|7156.5|7150.5|7162.4|7156.4|7154.6|7148.6|82
1646059450000|2022-02-28 14:44:10|7157|7151|7150|7144|7157|7151|7150|7144|21
1646059460000|2022-02-28 14:44:20|7147.1|7141.1|7138.7|7132.7|7147.1|7141.1|7136.7|7130.7|22
1646059470000|2022-02-28 14:44:30|7139.2|7133.2|7143.7|7137.7|7144.7|7138.7|7137.7|7131.7|23
1646059480000|2022-02-28 14:44:40|7143.2|7137.2|7147.2|7141.2|7147.2|7141.2|7142.2|7136.2|27
1646059490000|2022-02-28 14:44:50|7146.7|7140.7|7143.2|7137.2|7146.7|7140.7|7142.7|7136.7|14
1646059500000|2022-02-28 14:45:00|7143.7|7137.7|7147.3|7141.3|7150.2|7144.2|7142.7|7136.7|60
1646059510000|2022-02-28 14:45:10|7147.7|7141.7|7142.2|7136.2|7149.2|7143.2|7141.3|7135.3|34
1646059520000|2022-02-28 14:45:20|7141.3|7135.3|7141.2|7135.2|7143.3|7137.3|7139.7|7133.7|8
1646059530000|2022-02-28 14:45:30|7141.7|7135.7|7136.8|7130.8|7143.8|7137.8|7136.8|7130.8|36
1646059540000|2022-02-28 14:45:40|7139.8|7133.8|7144.7|7138.7|7145.3|7139.3|7138.8|7132.8|26
1646059550000|2022-02-28 14:45:50|7144.3|7138.3|7143.2|7137.2|7144.3|7138.3|7141.3|7135.3|18
1646059560000|2022-02-28 14:46:00|7142.3|7136.3|7145.7|7139.7|7146.8|7140.8|7137.3|7131.3|74
1646059570000|2022-02-28 14:46:10|7146.2|7140.2|7140.8|7134.8|7146.2|7140.2|7140.4|7134.4|47
1646059580000|2022-02-28 14:46:20|7141.3|7135.3|7138.8|7132.8|7141.8|7135.8|7138.8|7132.8|4
1646059590000|2022-02-28 14:46:30|7138.3|7132.3|7138.8|7132.8|7138.8|7132.8|7137.8|7131.8|5
1646059600000|2022-02-28 14:46:40|7139.3|7133.3|7139.3|7133.3|7140.8|7134.8|7138.8|7132.8|8
1646059610000|2022-02-28 14:46:50|7139.8|7133.8|7141.4|7135.4|7142.3|7136.3|7139.8|7133.8|26
1646059620000|2022-02-28 14:47:00|7140.9|7134.9|7137.9|7131.9|7141.4|7135.4|7136.9|7130.9|12
1646059630000|2022-02-28 14:47:10|7136.4|7130.4|7140.4|7134.4|7140.4|7134.4|7135.9|7129.9|17
1646059640000|2022-02-28 14:47:20|7140.8|7134.8|7141.9|7135.9|7141.9|7135.9|7139.4|7133.4|9
1646059650000|2022-02-28 14:47:30|7142.4|7136.4|7140.4|7134.4|7142.9|7136.9|7139.4|7133.4|7
1646059660000|2022-02-28 14:47:40|7139.4|7133.4|7135.9|7129.9|7139.4|7133.4|7135.4|7129.4|31
1646059670000|2022-02-28 14:47:50|7135.4|7129.4|7131.4|7125.4|7135.9|7129.9|7130.9|7124.9|22
1646059680000|2022-02-28 14:48:00|7130.9|7124.9|7130.4|7124.4|7131.9|7125.9|7128.9|7122.9|10
1646059690000|2022-02-28 14:48:10|7130.9|7124.9|7132.4|7126.4|7132.4|7126.4|7129.8|7123.8|11
1646059700000|2022-02-28 14:48:20|7132.9|7126.9|7134.9|7128.9|7135.3|7129.3|7132.9|7126.9|3
1646059710000|2022-02-28 14:48:30|7135.3|7129.3|7139.3|7133.3|7139.3|7133.3|7135.3|7129.3|5
1646059720000|2022-02-28 14:48:40|7139.9|7133.9|7143.9|7137.9|7147.3|7141.3|7139.9|7133.9|22
1646059730000|2022-02-28 14:48:50|7143.4|7137.4|7144.9|7138.9|7144.9|7138.9|7141.4|7135.4|43
1646059740000|2022-02-28 14:49:00|7144.4|7138.4|7140.9|7134.9|7146.5|7140.5|7139.3|7133.3|37
1646059750000|2022-02-28 14:49:10|7141.9|7135.9|7138.9|7132.9|7142.9|7136.9|7138.9|7132.9|10
1646059760000|2022-02-28 14:49:20|7140.9|7134.9|7139.5|7133.5|7140.9|7134.9|7138|7132|5
1646059770000|2022-02-28 14:49:30|7140|7134|7138.5|7132.5|7140.9|7134.9|7138|7132|5
1646059780000|2022-02-28 14:49:40|7138|7132|7144|7138|7144|7138|7138|7132|103
1646059790000|2022-02-28 14:49:50|7143.5|7137.5|7146|7140|7146|7140|7143.5|7137.5|35
1646059800000|2022-02-28 14:50:00|7146.5|7140.5|7146.1|7140.1|7149.5|7143.5|7146|7140|17
1646059810000|2022-02-28 14:50:10|7147|7141|7148|7142|7148|7142|7145|7139|32
1646059820000|2022-02-28 14:50:20|7149|7143|7153|7147|7155|7149|7148.5|7142.5|10
1646059830000|2022-02-28 14:50:30|7151.6|7145.6|7153.5|7147.5|7154|7148|7151|7145|7
1646059840000|2022-02-28 14:50:40|7153.1|7147.1|7154|7148|7154.5|7148.5|7153.1|7147.1|10
1646059850000|2022-02-28 14:50:50|7153.6|7147.6|7151.5|7145.5|7153.6|7147.6|7150.6|7144.6|2
1646059860000|2022-02-28 14:51:00|7151|7145|7150|7144|7152.5|7146.5|7149.6|7143.6|9
1646059870000|2022-02-28 14:51:10|7151|7145|7155|7149|7156|7150|7151|7145|18
1646059880000|2022-02-28 14:51:20|7155.5|7149.5|7152|7146|7156|7150|7150.5|7144.5|13
1646059890000|2022-02-28 14:51:30|7152.6|7146.6|7151.6|7145.6|7152.6|7146.6|7149.1|7143.1|23
1646059900000|2022-02-28 14:51:40|7150.2|7144.2|7148.2|7142.2|7151.7|7145.7|7147.3|7141.3|139
1646059910000|2022-02-28 14:51:50|7148.7|7142.7|7150.7|7144.7|7151.2|7145.2|7148.7|7142.7|11
1646059920000|2022-02-28 14:52:00|7149.7|7143.7|7153.1|7147.1|7154.2|7148.2|7149.2|7143.2|13
1646059930000|2022-02-28 14:52:10|7152.7|7146.7|7152.2|7146.2|7152.7|7146.7|7150.7|7144.7|3
1646059940000|2022-02-28 14:52:20|7152.1|7146.1|7152.6|7146.6|7154.6|7148.6|7151.1|7145.1|4
1646059950000|2022-02-28 14:52:30|7152.2|7146.2|7150.2|7144.2|7152.6|7146.6|7150.2|7144.2|5
1646059960000|2022-02-28 14:52:40|7150.6|7144.6|7149.2|7143.2|7151.1|7145.1|7148.7|7142.7|19
1646059970000|2022-02-28 14:52:50|7148.7|7142.7|7141.7|7135.7|7148.7|7142.7|7141.2|7135.2|10
1646059980000|2022-02-28 14:53:00|7142.2|7136.2|7135.3|7129.3|7142.2|7136.2|7135.3|7129.3|11
1646059990000|2022-02-28 14:53:10|7136.2|7130.2|7136.8|7130.8|7137.3|7131.3|7133.9|7127.9|58
1646060000000|2022-02-28 14:53:20|7135.8|7129.8|7138.8|7132.8|7138.8|7132.8|7135.3|7129.3|6
1646060010000|2022-02-28 14:53:30|7138.3|7132.3|7137.8|7131.8|7139.3|7133.3|7137.8|7131.8|7
1646060020000|2022-02-28 14:53:40|7138.3|7132.3|7136.8|7130.8|7139.3|7133.3|7135.3|7129.3|9
1646060030000|2022-02-28 14:53:50|7137.3|7131.3|7135.8|7129.8|7138.3|7132.3|7135.8|7129.8|7
1646060040000|2022-02-28 14:54:00|7134.8|7128.8|7129.8|7123.8|7134.8|7128.8|7127.8|7121.8|14
1646060050000|2022-02-28 14:54:10|7129.4|7123.4|7123.5|7117.5|7130.9|7124.9|7123.5|7117.5|25
1646060060000|2022-02-28 14:54:20|7124.5|7118.5|7127.5|7121.5|7127.5|7121.5|7124|7118|11
1646060070000|2022-02-28 14:54:30|7127.9|7121.9|7126.5|7120.5|7128.5|7122.5|7126.1|7120.1|11
1646060080000|2022-02-28 14:54:40|7127.5|7121.5|7126.6|7120.6|7127.5|7121.5|7126.5|7120.5|5
1646060090000|2022-02-28 14:54:50|7126.1|7120.1|7128|7122|7129.1|7123.1|7126.1|7120.1|38
1646060100000|2022-02-28 14:55:00|7127.5|7121.5|7119.7|7113.7|7127.6|7121.6|7118.7|7112.7|71
1646060110000|2022-02-28 14:55:10|7119.3|7113.3|7113.3|7107.3|7119.3|7113.3|7112.8|7106.8|17
1646060120000|2022-02-28 14:55:20|7112.8|7106.8|7106.8|7100.8|7115.3|7109.3|7106.8|7100.8|49
1646060130000|2022-02-28 14:55:30|7107.3|7101.3|7104.3|7098.3|7107.3|7101.3|7104.3|7098.3|6
1646060140000|2022-02-28 14:55:40|7104.8|7098.8|7104.8|7098.8|7106.8|7100.8|7104.3|7098.3|19
1646060150000|2022-02-28 14:55:50|7105.3|7099.3|7108.8|7102.8|7108.8|7102.8|7104.8|7098.8|19
1646060160000|2022-02-28 14:56:00|7112.8|7106.8|7103.9|7097.9|7113.3|7107.3|7102.4|7096.4|52
1646060170000|2022-02-28 14:56:10|7104.3|7098.3|7108.9|7102.9|7108.9|7102.9|7104.3|7098.3|32
1646060180000|2022-02-28 14:56:20|7108.8|7102.8|7109.8|7103.8|7110.8|7104.8|7108.8|7102.8|9
1646060190000|2022-02-28 14:56:30|7108.8|7102.8|7109.3|7103.3|7110.3|7104.3|7108.8|7102.8|5
1646060200000|2022-02-28 14:56:40|7109.8|7103.8|7107.5|7101.5|7114.3|7108.3|7107.5|7101.5|55
1646060210000|2022-02-28 14:56:50|7107|7101|7112.3|7106.3|7112.4|7106.4|7105|7099|37
1646060220000|2022-02-28 14:57:00|7112.4|7106.4|7112.3|7106.3|7112.8|7106.8|7109.4|7103.4|30
1646060230000|2022-02-28 14:57:10|7111.9|7105.9|7108.9|7102.9|7113.3|7107.3|7108.9|7102.9|5
1646060240000|2022-02-28 14:57:20|7109.4|7103.4|7107.9|7101.9|7110.9|7104.9|7107.9|7101.9|20
1646060250000|2022-02-28 14:57:30|7107.4|7101.4|7105.9|7099.9|7108.4|7102.4|7105.4|7099.4|7
1646060260000|2022-02-28 14:57:40|7105.4|7099.4|7102.9|7096.9|7105.4|7099.4|7102.4|7096.4|12
1646060270000|2022-02-28 14:57:50|7103.4|7097.4|7099|7093|7104.5|7098.5|7099|7093|5
1646060280000|2022-02-28 14:58:00|7101.4|7095.4|7102.4|7096.4|7103|7097|7098|7092|68
1646060290000|2022-02-28 14:58:10|7102|7096|7101.4|7095.4|7103.4|7097.4|7100.5|7094.5|37
1646060300000|2022-02-28 14:58:20|7101.9|7095.9|7103.9|7097.9|7105.4|7099.4|7101.9|7095.9|16
1646060310000|2022-02-28 14:58:30|7105.4|7099.4|7115.2|7109.2|7115.2|7109.2|7105.4|7099.4|17
1646060320000|2022-02-28 14:58:40|7114.7|7108.7|7118.8|7112.8|7120.7|7114.7|7113.8|7107.8|46
1646060330000|2022-02-28 14:58:50|7119.8|7113.8|7115.3|7109.3|7120.2|7114.2|7114.8|7108.8|23
1646060340000|2022-02-28 14:59:00|7113.3|7107.3|7106.3|7100.3|7113.3|7107.3|7106.3|7100.3|10
1646060350000|2022-02-28 14:59:10|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|7106.3|7100.3|6
1646060360000|2022-02-28 14:59:20|7107.8|7101.8|7106.8|7100.8|7109.8|7103.8|7105.8|7099.8|36
1646060370000|2022-02-28 14:59:30|7107.8|7101.8|7109.8|7103.8|7111.7|7105.7|7107.8|7101.8|17
1646060380000|2022-02-28 14:59:40|7108.8|7102.8|7109.7|7103.7|7109.8|7103.8|7108.3|7102.3|8
1646060390000|2022-02-28 14:59:50|7110.3|7104.3|7108.8|7102.8|7111.3|7105.3|7108.7|7102.7|8
1646060400000|2022-02-28 15:00:00|7108.3|7102.3|7114.7|7108.7|7115.7|7109.7|7104.8|7098.8|26
1646060410000|2022-02-28 15:00:10|7116.7|7110.7|7112.7|7106.7|7116.7|7110.7|7112.3|7106.3|21
1646060420000|2022-02-28 15:00:20|7113.3|7107.3|7118.8|7112.8|7119.2|7113.2|7113.3|7107.3|25
1646060430000|2022-02-28 15:00:30|7118.7|7112.7|7115.7|7109.7|7120.2|7114.2|7115.7|7109.7|17
1646060440000|2022-02-28 15:00:40|7115.8|7109.8|7116.7|7110.7|7117.2|7111.2|7115.7|7109.7|12
1646060450000|2022-02-28 15:00:50|7116.8|7110.8|7115.7|7109.7|7116.8|7110.8|7115.7|7109.7|1
1646060460000|2022-02-28 15:01:00|7116.3|7110.3|7110.7|7104.7|7116.7|7110.7|7110.7|7104.7|30
1646060470000|2022-02-28 15:01:10|7110.8|7104.8|7106.8|7100.8|7110.8|7104.8|7105.7|7099.7|22
1646060480000|2022-02-28 15:01:20|7108.2|7102.2|7104.3|7098.3|7108.3|7102.3|7104.3|7098.3|35
1646060490000|2022-02-28 15:01:30|7106.8|7100.8|7103.8|7097.8|7107.7|7101.7|7100.8|7094.8|24
1646060500000|2022-02-28 15:01:40|7104.7|7098.7|7107.7|7101.7|7108.2|7102.2|7104.3|7098.3|8
1646060510000|2022-02-28 15:01:50|7108.7|7102.7|7107.2|7101.2|7108.7|7102.7|7105.7|7099.7|25
1646060520000|2022-02-28 15:02:00|7107.7|7101.7|7105.2|7099.2|7107.7|7101.7|7105.2|7099.2|7
1646060530000|2022-02-28 15:02:10|7106.7|7100.7|7106.3|7100.3|7106.7|7100.7|7105.7|7099.7|26
1646060540000|2022-02-28 15:02:20|7106.2|7100.2|7107.7|7101.7|7109.2|7103.2|7106.2|7100.2|11
1646060550000|2022-02-28 15:02:30|7106.7|7100.7|7100.8|7094.8|7106.7|7100.7|7100.8|7094.8|9
1646060560000|2022-02-28 15:02:40|7101.2|7095.2|7102.3|7096.3|7102.7|7096.7|7098.2|7092.2|25
1646060570000|2022-02-28 15:02:50|7102.2|7096.2|7102.2|7096.2|7104.2|7098.2|7102.2|7096.2|10
1646060580000|2022-02-28 15:03:00|7100.8|7094.8|7102.8|7096.8|7102.8|7096.8|7099.4|7093.4|31
1646060590000|2022-02-28 15:03:10|7102.3|7096.3|7103.8|7097.8|7103.8|7097.8|7101.8|7095.8|33
1646060600000|2022-02-28 15:03:20|7104.8|7098.8|7109.3|7103.3|7109.3|7103.3|7103.8|7097.8|24
1646060610000|2022-02-28 15:03:30|7108.9|7102.9|7107.3|7101.3|7109.8|7103.8|7105.9|7099.9|57
1646060620000|2022-02-28 15:03:40|7108.2|7102.2|7109.2|7103.2|7110.2|7104.2|7107.7|7101.7|32
1646060630000|2022-02-28 15:03:50|7108.2|7102.2|7112.8|7106.8|7112.8|7106.8|7107.8|7101.8|30
1646060640000|2022-02-28 15:04:00|7113.7|7107.7|7120.7|7114.7|7120.7|7114.7|7110.7|7104.7|48
1646060650000|2022-02-28 15:04:10|7121.2|7115.2|7121.2|7115.2|7122.7|7116.7|7119.2|7113.2|23
1646060660000|2022-02-28 15:04:20|7122.7|7116.7|7121.2|7115.2|7122.7|7116.7|7119.7|7113.7|28
1646060670000|2022-02-28 15:04:30|7120.2|7114.2|7118.7|7112.7|7121.2|7115.2|7118.7|7112.7|16
1646060680000|2022-02-28 15:04:40|7120.7|7114.7|7123.7|7117.7|7124.2|7118.2|7120.7|7114.7|4
1646060690000|2022-02-28 15:04:50|7123.2|7117.2|7127.1|7121.1|7127.7|7121.7|7123.2|7117.2|53
1646060700000|2022-02-28 15:05:00|7126.2|7120.2|7128.1|7122.1|7129.6|7123.6|7126.1|7120.1|24
1646060710000|2022-02-28 15:05:10|7127.6|7121.6|7119.8|7113.8|7132.6|7126.6|7119.8|7113.8|80
1646060720000|2022-02-28 15:05:20|7118.8|7112.8|7117.8|7111.8|7121.8|7115.8|7117.3|7111.3|19
1646060730000|2022-02-28 15:05:30|7117.3|7111.3|7113.3|7107.3|7117.3|7111.3|7110.8|7104.8|21
1646060740000|2022-02-28 15:05:40|7112.8|7106.8|7114.3|7108.3|7114.8|7108.8|7112.8|7106.8|6
1646060750000|2022-02-28 15:05:50|7114.8|7108.8|7114.8|7108.8|7116.3|7110.3|7113.8|7107.8|15
1646060760000|2022-02-28 15:06:00|7113.9|7107.9|7130.8|7124.8|7130.8|7124.8|7113.9|7107.9|35
1646060770000|2022-02-28 15:06:10|7131.7|7125.7|7140.6|7134.6|7144.7|7138.7|7131.7|7125.7|52
1646060780000|2022-02-28 15:06:20|7141.7|7135.7|7138.7|7132.7|7144.6|7138.6|7137.7|7131.7|19
1646060790000|2022-02-28 15:06:30|7139.2|7133.2|7142.1|7136.1|7142.7|7136.7|7139.2|7133.2|26
1646060800000|2022-02-28 15:06:40|7141.7|7135.7|7140.6|7134.6|7142.6|7136.6|7139.2|7133.2|31
1646060810000|2022-02-28 15:06:50|7141.1|7135.1|7138.7|7132.7|7141.7|7135.7|7137.2|7131.2|19
1646060820000|2022-02-28 15:07:00|7137.7|7131.7|7140.6|7134.6|7140.6|7134.6|7133.2|7127.2|24
1646060830000|2022-02-28 15:07:10|7140.7|7134.7|7142.7|7136.7|7142.7|7136.7|7139.1|7133.1|15
1646060840000|2022-02-28 15:07:20|7143.2|7137.2|7143.7|7137.7|7143.7|7137.7|7142.7|7136.7|4
1646060850000|2022-02-28 15:07:30|7144.2|7138.2|7148.6|7142.6|7148.6|7142.6|7143.2|7137.2|25
1646060860000|2022-02-28 15:07:40|7148.1|7142.1|7144.2|7138.2|7148.1|7142.1|7141.7|7135.7|20
1646060870000|2022-02-28 15:07:50|7144.7|7138.7|7143.6|7137.6|7144.7|7138.7|7142.7|7136.7|6
1646060880000|2022-02-28 15:08:00|7144.1|7138.1|7141.7|7135.7|7144.7|7138.7|7140.2|7134.2|20
1646060890000|2022-02-28 15:08:10|7143.2|7137.2|7144.7|7138.7|7145.2|7139.2|7143.2|7137.2|7
1646060900000|2022-02-28 15:08:20|7144.2|7138.2|7141.7|7135.7|7144.2|7138.2|7141.7|7135.7|2
1646060910000|2022-02-28 15:08:30|7142.7|7136.7|7144.6|7138.6|7144.6|7138.6|7141.2|7135.2|15
1646060920000|2022-02-28 15:08:40|7143.6|7137.6|7153.6|7147.6|7153.6|7147.6|7143.6|7137.6|27
1646060930000|2022-02-28 15:08:50|7154.5|7148.5|7151.6|7145.6|7155.5|7149.5|7151|7145|26
1646060940000|2022-02-28 15:09:00|7151.5|7145.5|7155.5|7149.5|7156|7150|7150.5|7144.5|22
1646060950000|2022-02-28 15:09:10|7155.1|7149.1|7149.1|7143.1|7155.1|7149.1|7146.1|7140.1|21
1646060960000|2022-02-28 15:09:20|7149.6|7143.6|7140.2|7134.2|7149.6|7143.6|7139.7|7133.7|34
1646060970000|2022-02-28 15:09:30|7139.7|7133.7|7141.7|7135.7|7141.7|7135.7|7138.7|7132.7|15
1646060980000|2022-02-28 15:09:40|7142.2|7136.2|7144.2|7138.2|7145.7|7139.7|7141.7|7135.7|13
1646060990000|2022-02-28 15:09:50|7144.7|7138.7|7143.1|7137.1|7144.7|7138.7|7141.7|7135.7|4
1646061000000|2022-02-28 15:10:00|7142.1|7136.1|7136.6|7130.6|7145.6|7139.6|7133.6|7127.6|37
1646061010000|2022-02-28 15:10:10|7137.1|7131.1|7136.6|7130.6|7139.1|7133.1|7136.6|7130.6|10
1646061020000|2022-02-28 15:10:20|7137.1|7131.1|7131.6|7125.6|7138.1|7132.1|7131.6|7125.6|12
1646061030000|2022-02-28 15:10:30|7134.6|7128.6|7136.6|7130.6|7136.6|7130.6|7130.6|7124.6|47
1646061040000|2022-02-28 15:10:40|7137.1|7131.1|7136.6|7130.6|7138.6|7132.6|7136.6|7130.6|4
1646061050000|2022-02-28 15:10:50|7135.1|7129.1|7139.6|7133.6|7139.6|7133.6|7135.1|7129.1|12
1646061060000|2022-02-28 15:11:00|7138.6|7132.6|7137.6|7131.6|7139.1|7133.1|7136.6|7130.6|103
1646061070000|2022-02-28 15:11:10|7138.1|7132.1|7141.6|7135.6|7141.6|7135.6|7138.1|7132.1|39
1646061080000|2022-02-28 15:11:20|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|7140.6|7134.6|9
1646061090000|2022-02-28 15:11:30|7143.1|7137.1|7145.6|7139.6|7145.6|7139.6|7142.1|7136.1|92
1646061100000|2022-02-28 15:11:40|7146.1|7140.1|7150.6|7144.6|7151.6|7145.6|7145.1|7139.1|26
1646061110000|2022-02-28 15:11:50|7149.1|7143.1|7151.6|7145.6|7151.6|7145.6|7148.1|7142.1|15
1646061120000|2022-02-28 15:12:00|7154|7148|7153.6|7147.6|7155.6|7149.6|7153.5|7147.5|42
1646061130000|2022-02-28 15:12:10|7154|7148|7155.6|7149.6|7156.1|7150.1|7154|7148|13
1646061140000|2022-02-28 15:12:20|7155.1|7149.1|7151.6|7145.6|7155.5|7149.5|7151.1|7145.1|14
1646061150000|2022-02-28 15:12:30|7152.6|7146.6|7149.1|7143.1|7153|7147|7148.1|7142.1|25
1646061160000|2022-02-28 15:12:40|7149.6|7143.6|7151.1|7145.1|7151.1|7145.1|7149.6|7143.6|4
1646061170000|2022-02-28 15:12:50|7150.6|7144.6|7150.1|7144.1|7152.1|7146.1|7150.1|7144.1|7
1646061180000|2022-02-28 15:13:00|7149.6|7143.6|7150.5|7144.5|7152|7146|7148.1|7142.1|10
1646061190000|2022-02-28 15:13:10|7151|7145|7148|7142|7151.1|7145.1|7148|7142|2
1646061200000|2022-02-28 15:13:20|7148.5|7142.5|7149.6|7143.6|7149.6|7143.6|7148.5|7142.5|6
1646061210000|2022-02-28 15:13:30|7151|7145|7151|7145|7151|7145|7150.1|7144.1|13
1646061220000|2022-02-28 15:13:40|7150.5|7144.5|7150|7144|7150.5|7144.5|7148.6|7142.6|3
1646061230000|2022-02-28 15:13:50|7149.6|7143.6|7149|7143|7150.1|7144.1|7149|7143|6
1646061240000|2022-02-28 15:14:00|7150.6|7144.6|7149.1|7143.1|7151|7145|7149.1|7143.1|8
1646061250000|2022-02-28 15:14:10|7148.6|7142.6|7152.5|7146.5|7152.5|7146.5|7148.6|7142.6|5
1646061260000|2022-02-28 15:14:20|7153.5|7147.5|7152.5|7146.5|7153.5|7147.5|7152.5|7146.5|4
1646061270000|2022-02-28 15:14:30|7153|7147|7153.5|7147.5|7153.5|7147.5|7152|7146|7
1646061280000|2022-02-28 15:14:40|7154|7148|7153.5|7147.5|7155.5|7149.5|7153.5|7147.5|7
1646061290000|2022-02-28 15:14:50|7152.5|7146.5|7149.5|7143.5|7152.5|7146.5|7148.5|7142.5|26
1646061300000|2022-02-28 15:15:00|7148.9|7142.9|7149.4|7143.4|7150.5|7144.5|7147.9|7141.9|37
1646061310000|2022-02-28 15:15:10|7149|7143|7151.5|7145.5|7151.5|7145.5|7148.5|7142.5|9
1646061320000|2022-02-28 15:15:20|7151.4|7145.4|7147.4|7141.4|7152.4|7146.4|7147.4|7141.4|10
1646061330000|2022-02-28 15:15:30|7147.9|7141.9|7150.9|7144.9|7150.9|7144.9|7147.3|7141.3|10
1646061340000|2022-02-28 15:15:40|7151.4|7145.4|7158.8|7152.8|7159.6|7153.6|7150.9|7144.9|22
1646061350000|2022-02-28 15:15:50|7159.3|7153.3|7159.7|7153.7|7160.3|7154.3|7156.8|7150.8|29
1646061360000|2022-02-28 15:16:00|7159.2|7153.2|7159.2|7153.2|7160.7|7154.7|7158.7|7152.7|24
1646061370000|2022-02-28 15:16:10|7159.7|7153.7|7161.7|7155.7|7161.7|7155.7|7159.2|7153.2|10
1646061380000|2022-02-28 15:16:20|7163.6|7157.6|7167.3|7161.3|7167.8|7161.8|7163.6|7157.6|22
1646061390000|2022-02-28 15:16:30|7167.8|7161.8|7173.3|7167.3|7173.3|7167.3|7166.2|7160.2|20
1646061400000|2022-02-28 15:16:40|7172.2|7166.2|7168.3|7162.3|7173.2|7167.2|7168.2|7162.2|26
1646061410000|2022-02-28 15:16:50|7167.8|7161.8|7155.3|7149.3|7167.8|7161.8|7154.9|7148.9|25
1646061420000|2022-02-28 15:17:00|7156.9|7150.9|7157.3|7151.3|7159.3|7153.3|7156.9|7150.9|22
1646061430000|2022-02-28 15:17:10|7157.8|7151.8|7150.4|7144.4|7157.9|7151.9|7150.4|7144.4|35
1646061440000|2022-02-28 15:17:20|7151.4|7145.4|7155.3|7149.3|7155.3|7149.3|7151.4|7145.4|39
1646061450000|2022-02-28 15:17:30|7154.4|7148.4|7156.3|7150.3|7156.3|7150.3|7153.8|7147.8|6
1646061460000|2022-02-28 15:17:40|7155.9|7149.9|7155.9|7149.9|7156.4|7150.4|7154.9|7148.9|2
1646061470000|2022-02-28 15:17:50|7156.4|7150.4|7157.9|7151.9|7159.3|7153.3|7155.9|7149.9|13
1646061480000|2022-02-28 15:18:00|7156.9|7150.9|7155.9|7149.9|7157.9|7151.9|7154.9|7148.9|5
1646061490000|2022-02-28 15:18:10|7155.8|7149.8|7155.8|7149.8|7156.8|7150.8|7152.4|7146.4|9
1646061500000|2022-02-28 15:18:20|7156.4|7150.4|7156.9|7150.9|7156.9|7150.9|7154|7148|11
1646061510000|2022-02-28 15:18:30|7156.4|7150.4|7153|7147|7156.4|7150.4|7153|7147|11
1646061520000|2022-02-28 15:18:40|7153.4|7147.4|7148.5|7142.5|7153.9|7147.9|7148|7142|23
1646061530000|2022-02-28 15:18:50|7149.5|7143.5|7150.9|7144.9|7151.4|7145.4|7149.5|7143.5|7
1646061540000|2022-02-28 15:19:00|7150.4|7144.4|7152.9|7146.9|7153.4|7147.4|7149.9|7143.9|10
1646061550000|2022-02-28 15:19:10|7152.5|7146.5|7151.9|7145.9|7152.5|7146.5|7151.4|7145.4|4
1646061560000|2022-02-28 15:19:20|7151.4|7145.4|7150.9|7144.9|7151.4|7145.4|7149.4|7143.4|5
1646061570000|2022-02-28 15:19:30|7151.4|7145.4|7155.9|7149.9|7156.4|7150.4|7151.4|7145.4|9
1646061580000|2022-02-28 15:19:40|7155.4|7149.4|7154.4|7148.4|7156.4|7150.4|7154.4|7148.4|2
1646061590000|2022-02-28 15:19:50|7155.4|7149.4|7153.4|7147.4|7155.9|7149.9|7153.4|7147.4|4
1646061600000|2022-02-28 15:20:00|7153.9|7147.9|7154.4|7148.4|7156.4|7150.4|7153.4|7147.4|3
1646061610000|2022-02-28 15:20:10|7153.4|7147.4|7151.9|7145.9|7153.4|7147.4|7151.4|7145.4|2
1646061620000|2022-02-28 15:20:20|7152.4|7146.4|7149.4|7143.4|7152.4|7146.4|7149.4|7143.4|2
1646061630000|2022-02-28 15:20:30|7150.9|7144.9|7142.4|7136.4|7151.4|7145.4|7142|7136|13
1646061640000|2022-02-28 15:20:40|7141|7135|7138.9|7132.9|7141|7135|7138.9|7132.9|9
1646061650000|2022-02-28 15:20:50|7140.4|7134.4|7142.4|7136.4|7142.4|7136.4|7138.9|7132.9|15
1646061660000|2022-02-28 15:21:00|7142.9|7136.9|7144.9|7138.9|7146.4|7140.4|7141.4|7135.4|11
1646061670000|2022-02-28 15:21:10|7144.4|7138.4|7144.9|7138.9|7145.4|7139.4|7143.4|7137.4|4
1646061680000|2022-02-28 15:21:20|7145.4|7139.4|7148.4|7142.4|7148.4|7142.4|7145.4|7139.4|2
1646061690000|2022-02-28 15:21:30|7147.9|7141.9|7148.9|7142.9|7148.9|7142.9|7144.9|7138.9|5
1646061700000|2022-02-28 15:21:40|7149.4|7143.4|7149.4|7143.4|7150.4|7144.4|7147.4|7141.4|9
1646061710000|2022-02-28 15:21:50|7149.9|7143.9|7148.9|7142.9|7150.4|7144.4|7147.9|7141.9|1
1646061720000|2022-02-28 15:22:00|7147.9|7141.9|7145.9|7139.9|7151.4|7145.4|7145.4|7139.4|8
1646061730000|2022-02-28 15:22:10|7146.4|7140.4|7141.5|7135.5|7149.4|7143.4|7141.5|7135.5|20
1646061740000|2022-02-28 15:22:20|7141.9|7135.9|7143|7137|7143.9|7137.9|7140|7134|10
1646061750000|2022-02-28 15:22:30|7142.5|7136.5|7138.5|7132.5|7143.5|7137.5|7138.5|7132.5|11
1646061760000|2022-02-28 15:22:40|7137.5|7131.5|7139|7133|7139.5|7133.5|7136.5|7130.5|20
1646061770000|2022-02-28 15:22:50|7139.5|7133.5|7137.5|7131.5|7139.5|7133.5|7135.5|7129.5|18
1646061780000|2022-02-28 15:23:00|7138|7132|7136.5|7130.5|7139.5|7133.5|7136|7130|12
1646061790000|2022-02-28 15:23:10|7136.1|7130.1|7138|7132|7138|7132|7134.5|7128.5|11
1646061800000|2022-02-28 15:23:20|7138.5|7132.5|7136|7130|7138.5|7132.5|7136|7130|12
1646061810000|2022-02-28 15:23:30|7135.5|7129.5|7136|7130|7136|7130|7135.5|7129.5|1
1646061830000|2022-02-28 15:23:50|7139.5|7133.5|7132.5|7126.5|7140|7134|7132.5|7126.5|11
1646061840000|2022-02-28 15:24:00|7132|7126|7135|7129|7135|7129|7132|7126|10
1646061850000|2022-02-28 15:24:10|7134|7128|7131|7125|7135.5|7129.5|7130|7124|6
1646061860000|2022-02-28 15:24:20|7130.5|7124.5|7130.5|7124.5|7131.5|7125.5|7130.5|7124.5|1
1646061870000|2022-02-28 15:24:30|7131|7125|7127.5|7121.5|7131.5|7125.5|7127.5|7121.5|25
1646061880000|2022-02-28 15:24:40|7131.8|7125.8|7133.5|7127.5|7133.5|7127.5|7131.5|7125.5|6
1646061890000|2022-02-28 15:24:50|7132.5|7126.5|7132|7126|7133.5|7127.5|7131|7125|16
1646061900000|2022-02-28 15:25:00|7131.5|7125.5|7133.5|7127.5|7134.5|7128.5|7131.5|7125.5|4
1646061910000|2022-02-28 15:25:10|7134|7128|7134.5|7128.5|7134.5|7128.5|7134|7128|0
1646061920000|2022-02-28 15:25:20|7135.5|7129.5|7135.5|7129.5|7136.5|7130.5|7135.5|7129.5|4
1646061930000|2022-02-28 15:25:30|7134|7128|7136|7130|7136|7130|7134|7128|26
1646061940000|2022-02-28 15:25:40|7136.5|7130.5|7136|7130|7138.5|7132.5|7135.5|7129.5|13
1646061950000|2022-02-28 15:25:50|7135.5|7129.5|7134.5|7128.5|7136|7130|7134.5|7128.5|1
1646061960000|2022-02-28 15:26:00|7133.5|7127.5|7137|7131|7137|7131|7133.5|7127.5|4
1646061970000|2022-02-28 15:26:10|7137.5|7131.5|7135|7129|7137.5|7131.5|7135|7129|5
1646061980000|2022-02-28 15:26:20|7135.5|7129.5|7137|7131|7138.5|7132.5|7135.5|7129.5|7
1646061990000|2022-02-28 15:26:30|7133.5|7127.5|7131.5|7125.5|7134.4|7128.4|7130.5|7124.5|7
1646062000000|2022-02-28 15:26:40|7132|7126|7133.5|7127.5|7133.5|7127.5|7132|7126|4
1646062010000|2022-02-28 15:26:50|7134.5|7128.5|7137.5|7131.5|7137.5|7131.5|7134.5|7128.5|13
1646062020000|2022-02-28 15:27:00|7136.6|7130.6|7134.5|7128.5|7137.5|7131.5|7134|7128|17
1646062030000|2022-02-28 15:27:10|7135|7129|7133.1|7127.1|7135|7129|7133.1|7127.1|3
1646062040000|2022-02-28 15:27:20|7132.6|7126.6|7131.6|7125.6|7134.5|7128.5|7131.6|7125.6|7
1646062050000|2022-02-28 15:27:30|7130.6|7124.6|7133.1|7127.1|7133.1|7127.1|7130.6|7124.6|3
1646062060000|2022-02-28 15:27:40|7132.5|7126.5|7136.5|7130.5|7136.6|7130.6|7132.5|7126.5|6
1646062070000|2022-02-28 15:27:50|7135.5|7129.5|7135.1|7129.1|7136.5|7130.5|7135|7129|7
1646062080000|2022-02-28 15:28:00|7134.5|7128.5|7138|7132|7139.4|7133.4|7134.5|7128.5|13
1646062090000|2022-02-28 15:28:10|7137.1|7131.1|7138|7132|7138|7132|7136.5|7130.5|5
1646062100000|2022-02-28 15:28:20|7138.1|7132.1|7137.5|7131.5|7138.5|7132.5|7136.5|7130.5|4
1646062110000|2022-02-28 15:28:30|7137.1|7131.1|7137.5|7131.5|7137.5|7131.5|7137.1|7131.1|0
1646062120000|2022-02-28 15:28:40|7137.6|7131.6|7139.5|7133.5|7139.5|7133.5|7136.6|7130.6|17
1646062130000|2022-02-28 15:28:50|7140.1|7134.1|7140.5|7134.5|7142|7136|7140|7134|9
1646062140000|2022-02-28 15:29:00|7140|7134|7138.5|7132.5|7142.5|7136.5|7138.5|7132.5|11
1646062150000|2022-02-28 15:29:10|7138.6|7132.6|7141.1|7135.1|7142.5|7136.5|7138.5|7132.5|5
1646062160000|2022-02-28 15:29:20|7142|7136|7140|7134|7142.5|7136.5|7139.5|7133.5|5
1646062170000|2022-02-28 15:29:30|7140.1|7134.1|7140.1|7134.1|7142.5|7136.5|7140|7134|7
1646062180000|2022-02-28 15:29:40|7140.6|7134.6|7138.1|7132.1|7141.1|7135.1|7137.6|7131.6|3
1646062190000|2022-02-28 15:29:50|7139.6|7133.6|7137|7131|7139.6|7133.6|7137|7131|5
1646062200000|2022-02-28 15:30:00|7136.6|7130.6|7143|7137|7144|7138|7136.5|7130.5|20
1646062210000|2022-02-28 15:30:10|7142.5|7136.5|7144.5|7138.5|7144.5|7138.5|7142.5|7136.5|12
1646062220000|2022-02-28 15:30:20|7144.1|7138.1|7145.5|7139.5|7146|7140|7144|7138|8
1646062230000|2022-02-28 15:30:30|7146.5|7140.5|7145|7139|7146.5|7140.5|7143|7137|22
1646062240000|2022-02-28 15:30:40|7144.5|7138.5|7144.6|7138.6|7146|7140|7144.1|7138.1|54
1646062250000|2022-02-28 15:30:50|7145.6|7139.6|7144.1|7138.1|7145.6|7139.6|7142.1|7136.1|26
1646062260000|2022-02-28 15:31:00|7143.1|7137.1|7147.6|7141.6|7147.6|7141.6|7142.6|7136.6|14
1646062270000|2022-02-28 15:31:10|7148.6|7142.6|7149.5|7143.5|7149.5|7143.5|7148.5|7142.5|3
1646062280000|2022-02-28 15:31:20|7148.5|7142.5|7158.6|7152.6|7158.6|7152.6|7148.5|7142.5|27
1646062290000|2022-02-28 15:31:30|7159|7153|7160.5|7154.5|7160.5|7154.5|7158.5|7152.5|10
1646062300000|2022-02-28 15:31:40|7160.9|7154.9|7161|7155|7161|7155|7159.5|7153.5|5
1646062310000|2022-02-28 15:31:50|7160.5|7154.5|7164.9|7158.9|7165.4|7159.4|7160.5|7154.5|17
1646062320000|2022-02-28 15:32:00|7164|7158|7161.4|7155.4|7165.4|7159.4|7160.4|7154.4|13
1646062330000|2022-02-28 15:32:10|7160.9|7154.9|7161.4|7155.4|7161.4|7155.4|7160.9|7154.9|1
1646062340000|2022-02-28 15:32:20|7162.9|7156.9|7165.4|7159.4|7165.4|7159.4|7162.4|7156.4|6
1646062350000|2022-02-28 15:32:30|7167.4|7161.4|7168.9|7162.9|7169.4|7163.4|7167.4|7161.4|13
1646062360000|2022-02-28 15:32:40|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1646062370000|2022-02-28 15:32:50|7167.9|7161.9|7167.5|7161.5|7168.9|7162.9|7167|7161|14
1646062380000|2022-02-28 15:33:00|7165|7159|7163.5|7157.5|7167|7161|7163.5|7157.5|12
1646062390000|2022-02-28 15:33:10|7165|7159|7159|7153|7165|7159|7159|7153|6
1646062400000|2022-02-28 15:33:20|7159.5|7153.5|7157|7151|7159.5|7153.5|7155.5|7149.5|10
1646062410000|2022-02-28 15:33:30|7157.5|7151.5|7160.5|7154.5|7160.5|7154.5|7157.5|7151.5|26
1646062420000|2022-02-28 15:33:40|7160|7154|7160.9|7154.9|7163.5|7157.5|7160|7154|35
1646062430000|2022-02-28 15:33:50|7160.5|7154.5|7158.5|7152.5|7160.5|7154.5|7158.5|7152.5|5
1646062440000|2022-02-28 15:34:00|7158|7152|7156.5|7150.5|7161.5|7155.5|7155.5|7149.5|11
1646062450000|2022-02-28 15:34:10|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|7154.5|7148.5|6
1646062460000|2022-02-28 15:34:20|7156.3|7150.3|7155.3|7149.3|7156.3|7150.3|7154.8|7148.8|17
1646062470000|2022-02-28 15:34:30|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.3|7148.3|2
1646062480000|2022-02-28 15:34:40|7154.3|7148.3|7154.3|7148.3|7154.8|7148.8|7154.3|7148.3|0
1646062490000|2022-02-28 15:34:50|7153.9|7147.9|7155.3|7149.3|7155.3|7149.3|7153.3|7147.3|6
1646062500000|2022-02-28 15:35:00|7155.8|7149.8|7163.8|7157.8|7165.3|7159.3|7155.8|7149.8|22
1646062510000|2022-02-28 15:35:10|7163.4|7157.4|7165.3|7159.3|7165.3|7159.3|7163.4|7157.4|8
1646062520000|2022-02-28 15:35:20|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7166.9|7160.9|138
1646062530000|2022-02-28 15:35:30|7166.9|7160.9|7165.9|7159.9|7168.8|7162.8|7165.4|7159.4|3
1646062540000|2022-02-28 15:35:40|7166.1|7160.1|7165.9|7159.9|7168.4|7162.4|7165.9|7159.9|15
1646062550000|2022-02-28 15:35:50|7165.4|7159.4|7160.4|7154.4|7165.4|7159.4|7159.9|7153.9|17
1646062560000|2022-02-28 15:36:00|7159.9|7153.9|7155.4|7149.4|7160.4|7154.4|7155.4|7149.4|17
1646062570000|2022-02-28 15:36:10|7157.9|7151.9|7158.9|7152.9|7158.9|7152.9|7156.4|7150.4|7
1646062580000|2022-02-28 15:36:20|7158.4|7152.4|7156.4|7150.4|7158.9|7152.9|7156.4|7150.4|2
1646062590000|2022-02-28 15:36:30|7157.9|7151.9|7157.4|7151.4|7157.9|7151.9|7156.9|7150.9|4
1646062600000|2022-02-28 15:36:40|7156.9|7150.9|7159.4|7153.4|7159.4|7153.4|7156.9|7150.9|7
1646062610000|2022-02-28 15:36:50|7158.4|7152.4|7161.9|7155.9|7161.9|7155.9|7157.9|7151.9|12
1646062620000|2022-02-28 15:37:00|7161.5|7155.5|7157.9|7151.9|7161.9|7155.9|7156.9|7150.9|11
1646062630000|2022-02-28 15:37:10|7158.5|7152.5|7157.5|7151.5|7158.9|7152.9|7157|7151|4
1646062640000|2022-02-28 15:37:20|7157.9|7151.9|7155.5|7149.5|7157.9|7151.9|7155.4|7149.4|2
1646062650000|2022-02-28 15:37:30|7153|7147|7152|7146|7154|7148|7151.5|7145.5|6
1646062660000|2022-02-28 15:37:40|7151.5|7145.5|7152.9|7146.9|7154|7148|7151.5|7145.5|2
1646062670000|2022-02-28 15:37:50|7152.4|7146.4|7149|7143|7153|7147|7149|7143|7
1646062680000|2022-02-28 15:38:00|7148.5|7142.5|7148|7142|7148.5|7142.5|7147|7141|6
1646062690000|2022-02-28 15:38:10|7147.5|7141.5|7145|7139|7147.5|7141.5|7144.5|7138.5|24
1646062700000|2022-02-28 15:38:20|7144.5|7138.5|7146.1|7140.1|7147|7141|7144.5|7138.5|3
1646062710000|2022-02-28 15:38:30|7146|7140|7144.6|7138.6|7146|7140|7143.5|7137.5|4
1646062720000|2022-02-28 15:38:40|7143.6|7137.6|7145.1|7139.1|7146|7140|7143.6|7137.6|6
1646062730000|2022-02-28 15:38:50|7145|7139|7144.1|7138.1|7145.5|7139.5|7142.6|7136.6|11
1646062740000|2022-02-28 15:39:00|7143.1|7137.1|7144.5|7138.5|7144.5|7138.5|7143.1|7137.1|0
1646062750000|2022-02-28 15:39:10|7144|7138|7141|7135|7144|7138|7141|7135|4
1646062760000|2022-02-28 15:39:20|7141.5|7135.5|7140.5|7134.5|7141.6|7135.6|7139.6|7133.6|6
1646062770000|2022-02-28 15:39:30|7140.1|7134.1|7138.6|7132.6|7140.1|7134.1|7137.6|7131.6|6
1646062780000|2022-02-28 15:39:40|7139.1|7133.1|7142.6|7136.6|7142.6|7136.6|7139.1|7133.1|1
1646062790000|2022-02-28 15:39:50|7142.1|7136.1|7142|7136|7142.5|7136.5|7140.5|7134.5|5
1646062800000|2022-02-28 15:40:00|7140.6|7134.6|7142.6|7136.6|7142.6|7136.6|7139.1|7133.1|8
1646062810000|2022-02-28 15:40:10|7141.6|7135.6|7146|7140|7146|7140|7141.6|7135.6|3
1646062820000|2022-02-28 15:40:20|7146.5|7140.5|7144.6|7138.6|7146.5|7140.5|7143|7137|11
1646062830000|2022-02-28 15:40:30|7145.1|7139.1|7141.6|7135.6|7145.6|7139.6|7141.6|7135.6|5
1646062840000|2022-02-28 15:40:40|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|7139.6|7133.6|5
1646062850000|2022-02-28 15:40:50|7140.6|7134.6|7142.6|7136.6|7142.6|7136.6|7140.6|7134.6|5
1646062860000|2022-02-28 15:41:00|7142.5|7136.5|7145.6|7139.6|7145.6|7139.6|7141.1|7135.1|8
1646062870000|2022-02-28 15:41:10|7144|7138|7144.5|7138.5|7145.1|7139.1|7144|7138|7
1646062880000|2022-02-28 15:41:20|7145|7139|7142.6|7136.6|7145.6|7139.6|7142.6|7136.6|33
1646062890000|2022-02-28 15:41:30|7143.1|7137.1|7142.6|7136.6|7143.1|7137.1|7141.6|7135.6|5
1646062900000|2022-02-28 15:41:40|7143.5|7137.5|7144.5|7138.5|7144.6|7138.6|7141.6|7135.6|23
1646062910000|2022-02-28 15:41:50|7144.6|7138.6|7142.6|7136.6|7144.6|7138.6|7142.6|7136.6|1
1646062920000|2022-02-28 15:42:00|7141.1|7135.1|7144.5|7138.5|7145.5|7139.5|7141.1|7135.1|14
1646062930000|2022-02-28 15:42:10|7145|7139|7141.6|7135.6|7147|7141|7141.6|7135.6|13
1646062940000|2022-02-28 15:42:20|7142.5|7136.5|7144.5|7138.5|7145.1|7139.1|7142.5|7136.5|12
1646062950000|2022-02-28 15:42:30|7144.6|7138.6|7145|7139|7145|7139|7143.6|7137.6|1
1646062960000|2022-02-28 15:42:40|7144.1|7138.1|7142.1|7136.1|7144.1|7138.1|7142.1|7136.1|2
1646062970000|2022-02-28 15:42:50|7139.6|7133.6|7134.6|7128.6|7139.6|7133.6|7134.6|7128.6|19
1646062980000|2022-02-28 15:43:00|7134.1|7128.1|7133.5|7127.5|7134.1|7128.1|7132.5|7126.5|15
1646062990000|2022-02-28 15:43:10|7130.6|7124.6|7130.1|7124.1|7130.6|7124.6|7128.1|7122.1|9
1646063000000|2022-02-28 15:43:20|7129.6|7123.6|7130|7124|7131|7125|7128.5|7122.5|12
1646063010000|2022-02-28 15:43:30|7129.6|7123.6|7127.5|7121.5|7129.6|7123.6|7127.5|7121.5|3
1646063020000|2022-02-28 15:43:40|7127.1|7121.1|7125.5|7119.5|7127.1|7121.1|7125.5|7119.5|2
1646063030000|2022-02-28 15:43:50|7124.6|7118.6|7122.5|7116.5|7125|7119|7122.5|7116.5|5
1646063040000|2022-02-28 15:44:00|7123.5|7117.5|7122.5|7116.5|7123.5|7117.5|7122.5|7116.5|7
1646063050000|2022-02-28 15:44:10|7123|7117|7121.5|7115.5|7125.5|7119.5|7121.1|7115.1|10
1646063060000|2022-02-28 15:44:20|7121.6|7115.6|7118.6|7112.6|7121.6|7115.6|7117.1|7111.1|77
1646063070000|2022-02-28 15:44:30|7117.6|7111.6|7118.1|7112.1|7119|7113|7117.1|7111.1|4
1646063080000|2022-02-28 15:44:40|7117.6|7111.6|7119.1|7113.1|7120.1|7114.1|7117.6|7111.6|11
1646063090000|2022-02-28 15:44:50|7118.6|7112.6|7120.6|7114.6|7120.6|7114.6|7118.6|7112.6|6
1646063100000|2022-02-28 15:45:00|7120.1|7114.1|7116.6|7110.6|7120.5|7114.5|7116.6|7110.6|11
1646063110000|2022-02-28 15:45:10|7116.5|7110.5|7113.6|7107.6|7116.5|7110.5|7113.6|7107.6|46
1646063120000|2022-02-28 15:45:20|7113.1|7107.1|7112.1|7106.1|7113.6|7107.6|7112|7106|13
1646063130000|2022-02-28 15:45:30|7109.1|7103.1|7108.5|7102.5|7109.1|7103.1|7107.6|7101.6|36
1646063140000|2022-02-28 15:45:40|7108.1|7102.1|7107.1|7101.1|7108.6|7102.6|7107.1|7101.1|13
1646063150000|2022-02-28 15:45:50|7106.5|7100.5|7101.8|7095.8|7106.5|7100.5|7101.8|7095.8|12
1646063160000|2022-02-28 15:46:00|7101.7|7095.7|7104.7|7098.7|7104.7|7098.7|7101.7|7095.7|20
1646063170000|2022-02-28 15:46:10|7104.2|7098.2|7101.8|7095.8|7104.2|7098.2|7099.8|7093.8|31
1646063180000|2022-02-28 15:46:20|7101.3|7095.3|7101.9|7095.9|7102.8|7096.8|7101.3|7095.3|31
1646063190000|2022-02-28 15:46:30|7102.8|7096.8|7099.9|7093.9|7102.8|7096.8|7099.9|7093.9|19
1646063200000|2022-02-28 15:46:40|7099|7093|7091.5|7085.5|7099.4|7093.4|7091.5|7085.5|63
1646063210000|2022-02-28 15:46:50|7091|7085|7093.9|7087.9|7094.4|7088.4|7090.5|7084.5|18
1646063220000|2022-02-28 15:47:00|7092.9|7086.9|7093.9|7087.9|7094.4|7088.4|7091.9|7085.9|13
1646063230000|2022-02-28 15:47:10|7092.4|7086.4|7087|7081|7094|7088|7085.5|7079.5|35
1646063240000|2022-02-28 15:47:20|7087.5|7081.5|7088|7082|7089.4|7083.4|7087|7081|10
1646063250000|2022-02-28 15:47:30|7088.5|7082.5|7089.5|7083.5|7093|7087|7088.5|7082.5|16
1646063260000|2022-02-28 15:47:40|7090.5|7084.5|7080|7074|7091|7085|7078.5|7072.5|48
1646063270000|2022-02-28 15:47:50|7079.1|7073.1|7079|7073|7081|7075|7078.5|7072.5|17
1646063280000|2022-02-28 15:48:00|7078.5|7072.5|7078.5|7072.5|7080|7074|7076|7070|28
1646063290000|2022-02-28 15:48:10|7076.6|7070.6|7082.5|7076.5|7083.8|7077.8|7076.6|7070.6|31
1646063300000|2022-02-28 15:48:20|7082|7076|7083.5|7077.5|7083.5|7077.5|7082|7076|16
1646063310000|2022-02-28 15:48:30|7081.1|7075.1|7085.5|7079.5|7085.5|7079.5|7081.1|7075.1|21
1646063320000|2022-02-28 15:48:40|7084|7078|7083|7077|7084|7078|7081.5|7075.5|13
1646063330000|2022-02-28 15:48:50|7083.5|7077.5|7085.1|7079.1|7085.1|7079.1|7083|7077|15
1646063340000|2022-02-28 15:49:00|7084.6|7078.6|7093.7|7087.7|7093.7|7087.7|7084.1|7078.1|26
1646063350000|2022-02-28 15:49:10|7093.2|7087.2|7090.7|7084.7|7093.7|7087.7|7090.7|7084.7|10
1646063360000|2022-02-28 15:49:20|7090.2|7084.2|7088.8|7082.8|7090.2|7084.2|7087.3|7081.3|33
1646063370000|2022-02-28 15:49:30|7088.3|7082.3|7085.4|7079.4|7088.3|7082.3|7085.4|7079.4|21
1646063380000|2022-02-28 15:49:40|7086.8|7080.8|7090.4|7084.4|7090.9|7084.9|7086.8|7080.8|26
1646063390000|2022-02-28 15:49:50|7090.9|7084.9|7084.4|7078.4|7090.9|7084.9|7084.4|7078.4|22
1646063400000|2022-02-28 15:50:00|7084.3|7078.3|7078.4|7072.4|7084.3|7078.3|7078.4|7072.4|17
1646063410000|2022-02-28 15:50:10|7079.9|7073.9|7077.4|7071.4|7080.9|7074.9|7077.4|7071.4|21
1646063420000|2022-02-28 15:50:20|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|10
1646063430000|2022-02-28 15:50:30|7074.3|7068.3|7068.4|7062.4|7074.3|7068.3|7068.4|7062.4|11
1646063440000|2022-02-28 15:50:40|7068.9|7062.9|7067.9|7061.9|7069.4|7063.4|7067|7061|14
1646063450000|2022-02-28 15:50:50|7067.4|7061.4|7069.4|7063.4|7069.4|7063.4|7065.3|7059.3|13
1646063460000|2022-02-28 15:51:00|7070.3|7064.3|7069.9|7063.9|7070.4|7064.4|7067.9|7061.9|18
1646063470000|2022-02-28 15:51:10|7069.4|7063.4|7068.9|7062.9|7070.4|7064.4|7067.4|7061.4|26
1646063480000|2022-02-28 15:51:20|7068.8|7062.8|7073.3|7067.3|7073.3|7067.3|7068.8|7062.8|14
1646063490000|2022-02-28 15:51:30|7074.3|7068.3|7073.3|7067.3|7074.3|7068.3|7073.3|7067.3|5
1646063500000|2022-02-28 15:51:40|7074.3|7068.3|7072.8|7066.8|7074.3|7068.3|7071.8|7065.8|15
1646063510000|2022-02-28 15:51:50|7073.3|7067.3|7071.8|7065.8|7073.3|7067.3|7071.8|7065.8|8
1646063520000|2022-02-28 15:52:00|7070.3|7064.3|7073.3|7067.3|7073.3|7067.3|7070.3|7064.3|7
1646063530000|2022-02-28 15:52:10|7072.8|7066.8|7071.4|7065.4|7072.8|7066.8|7071.4|7065.4|8
1646063540000|2022-02-28 15:52:20|7071.3|7065.3|7069.3|7063.3|7071.3|7065.3|7068.9|7062.9|2
1646063550000|2022-02-28 15:52:30|7070.3|7064.3|7070.3|7064.3|7070.4|7064.4|7070.3|7064.3|2
1646063560000|2022-02-28 15:52:40|7069.9|7063.9|7075.8|7069.8|7076.8|7070.8|7069.9|7063.9|33
1646063570000|2022-02-28 15:52:50|7076.3|7070.3|7076.8|7070.8|7076.9|7070.9|7074.4|7068.4|78
1646063580000|2022-02-28 15:53:00|7075.9|7069.9|7070.4|7064.4|7076.9|7070.9|7069.9|7063.9|62
1646063590000|2022-02-28 15:53:10|7069.4|7063.4|7065.4|7059.4|7069.9|7063.9|7064.9|7058.9|88
1646063600000|2022-02-28 15:53:20|7065.8|7059.8|7065.4|7059.4|7065.8|7059.8|7065.4|7059.4|5
1646063610000|2022-02-28 15:53:30|7065.9|7059.9|7070.9|7064.9|7071.9|7065.9|7064.9|7058.9|24
1646063620000|2022-02-28 15:53:40|7071.8|7065.8|7070.4|7064.4|7071.8|7065.8|7068.9|7062.9|11
1646063630000|2022-02-28 15:53:50|7069.4|7063.4|7071.4|7065.4|7072.4|7066.4|7069.4|7063.4|10
1646063640000|2022-02-28 15:54:00|7071.8|7065.8|7074.4|7068.4|7074.4|7068.4|7070.9|7064.9|5
1646063650000|2022-02-28 15:54:10|7072.9|7066.9|7071.4|7065.4|7072.9|7066.9|7071.4|7065.4|2
1646063660000|2022-02-28 15:54:20|7071.8|7065.8|7073.4|7067.4|7073.4|7067.4|7071.8|7065.8|3
1646063670000|2022-02-28 15:54:30|7072.9|7066.9|7072.4|7066.4|7073.4|7067.4|7071.4|7065.4|16
1646063680000|2022-02-28 15:54:40|7072.8|7066.8|7072.4|7066.4|7072.9|7066.9|7071.9|7065.9|4
1646063690000|2022-02-28 15:54:50|7072.9|7066.9|7073.9|7067.9|7074.8|7068.8|7072.4|7066.4|11
1646063700000|2022-02-28 15:55:00|7073.4|7067.4|7072.4|7066.4|7073.4|7067.4|7072.4|7066.4|5
1646063710000|2022-02-28 15:55:10|7071.9|7065.9|7068.4|7062.4|7073.4|7067.4|7066.3|7060.3|29
1646063720000|2022-02-28 15:55:20|7068.8|7062.8|7070.4|7064.4|7070.4|7064.4|7068.4|7062.4|13
1646063730000|2022-02-28 15:55:30|7069.9|7063.9|7074.8|7068.8|7074.9|7068.9|7069.9|7063.9|6
1646063740000|2022-02-28 15:55:40|7074.9|7068.9|7072.4|7066.4|7076.9|7070.9|7072.4|7066.4|23
1646063750000|2022-02-28 15:55:50|7073.4|7067.4|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|1
1646063760000|2022-02-28 15:56:00|7073.8|7067.8|7074.4|7068.4|7075.4|7069.4|7073.4|7067.4|5
1646063770000|2022-02-28 15:56:10|7073.4|7067.4|7073.4|7067.4|7074.4|7068.4|7073.4|7067.4|1
1646063780000|2022-02-28 15:56:20|7072.9|7066.9|7072.4|7066.4|7072.9|7066.9|7071.4|7065.4|6
1646063790000|2022-02-28 15:56:30|7073.9|7067.9|7074.4|7068.4|7074.4|7068.4|7072.4|7066.4|9
1646063800000|2022-02-28 15:56:40|7074.9|7068.9|7076.4|7070.4|7076.8|7070.8|7074.4|7068.4|8
1646063810000|2022-02-28 15:56:50|7076.9|7070.9|7082.4|7076.4|7082.4|7076.4|7076.4|7070.4|14
1646063820000|2022-02-28 15:57:00|7081.9|7075.9|7082.9|7076.9|7083.9|7077.9|7081.4|7075.4|5
1646063830000|2022-02-28 15:57:10|7081.4|7075.4|7082.4|7076.4|7082.4|7076.4|7080.9|7074.9|14
1646063840000|2022-02-28 15:57:20|7081.9|7075.9|7080.4|7074.4|7082.4|7076.4|7079.4|7073.4|6
1646063850000|2022-02-28 15:57:30|7079.9|7073.9|7078.5|7072.5|7079.9|7073.9|7076.9|7070.9|7
1646063860000|2022-02-28 15:57:40|7078|7072|7081|7075|7081|7075|7077.5|7071.5|7
1646063870000|2022-02-28 15:57:50|7081.4|7075.4|7083.9|7077.9|7083.9|7077.9|7080.5|7074.5|8
1646063880000|2022-02-28 15:58:00|7084.4|7078.4|7083.5|7077.5|7084.9|7078.9|7082.5|7076.5|2
1646063890000|2022-02-28 15:58:10|7083|7077|7083.4|7077.4|7083.9|7077.9|7083|7077|14
1646063900000|2022-02-28 15:58:20|7082.9|7076.9|7083.8|7077.8|7083.8|7077.8|7082.9|7076.9|4
1646063910000|2022-02-28 15:58:30|7084.9|7078.9|7085.3|7079.3|7085.3|7079.3|7084.9|7078.9|4
1646063920000|2022-02-28 15:58:40|7084.9|7078.9|7084.9|7078.9|7085.3|7079.3|7083.8|7077.8|9
1646063930000|2022-02-28 15:58:50|7085.3|7079.3|7085.8|7079.8|7086.3|7080.3|7085.3|7079.3|3
1646063940000|2022-02-28 15:59:00|7081.4|7075.4|7077.4|7071.4|7081.4|7075.4|7077.3|7071.3|15
1646063950000|2022-02-28 15:59:10|7076.9|7070.9|7077.3|7071.3|7077.3|7071.3|7076.9|7070.9|7
1646063960000|2022-02-28 15:59:20|7078.4|7072.4|7078.3|7072.3|7078.9|7072.9|7077.3|7071.3|20
1646063970000|2022-02-28 15:59:30|7078.9|7072.9|7078.4|7072.4|7078.9|7072.9|7078.3|7072.3|2
1646063980000|2022-02-28 15:59:40|7078.9|7072.9|7078.3|7072.3|7078.9|7072.9|7077.8|7071.8|13
1646063990000|2022-02-28 15:59:50|7077.8|7071.8|7077.3|7071.3|7077.8|7071.8|7077.3|7071.3|1
1646064000000|2022-02-28 16:00:00|7077.8|7071.8|7086.3|7080.3|7086.8|7080.8|7077.8|7071.8|302
1646064010000|2022-02-28 16:00:10|7087.8|7081.8|7090.8|7084.8|7091.3|7085.3|7087.8|7081.8|8
1646064020000|2022-02-28 16:00:20|7092.3|7086.3|7096.7|7090.7|7096.7|7090.7|7092.3|7086.3|39
1646064030000|2022-02-28 16:00:30|7096.3|7090.3|7095.3|7089.3|7096.3|7090.3|7092.3|7086.3|16
1646064040000|2022-02-28 16:00:40|7094.8|7088.8|7094.3|7088.3|7094.8|7088.8|7092.8|7086.8|4
1646064050000|2022-02-28 16:00:50|7093.2|7087.2|7092.2|7086.2|7093.2|7087.2|7092.2|7086.2|4
1646064060000|2022-02-28 16:01:00|7091.2|7085.2|7088.8|7082.8|7091.2|7085.2|7088.2|7082.2|10
1646064070000|2022-02-28 16:01:10|7087.8|7081.8|7089.3|7083.3|7089.3|7083.3|7087.7|7081.7|8
1646064080000|2022-02-28 16:01:20|7088.8|7082.8|7084.7|7078.7|7091.2|7085.2|7084.7|7078.7|10
1646064090000|2022-02-28 16:01:30|7085.2|7079.2|7086.2|7080.2|7086.2|7080.2|7085.2|7079.2|5
1646064100000|2022-02-28 16:01:40|7087.7|7081.7|7086.2|7080.2|7088.2|7082.2|7085.7|7079.7|6
1646064110000|2022-02-28 16:01:50|7086.7|7080.7|7087.7|7081.7|7088.2|7082.2|7086.7|7080.7|6
1646064120000|2022-02-28 16:02:00|7087.2|7081.2|7084.2|7078.2|7087.2|7081.2|7083.7|7077.7|8
1646064130000|2022-02-28 16:02:10|7084.7|7078.7|7080.2|7074.2|7086.7|7080.7|7080.2|7074.2|17
1646064140000|2022-02-28 16:02:20|7082.2|7076.2|7086.2|7080.2|7086.2|7080.2|7081.7|7075.7|9
1646064150000|2022-02-28 16:02:30|7085.7|7079.7|7083.7|7077.7|7086.2|7080.2|7083.7|7077.7|23
1646064160000|2022-02-28 16:02:40|7083.8|7077.8|7086.2|7080.2|7086.6|7080.6|7083.8|7077.8|31
1646064170000|2022-02-28 16:02:50|7086.1|7080.1|7086.1|7080.1|7086.1|7080.1|7085.6|7079.6|5
1646064180000|2022-02-28 16:03:00|7085.6|7079.6|7088.7|7082.7|7090.2|7084.2|7084.1|7078.1|12
1646064190000|2022-02-28 16:03:10|7088.2|7082.2|7087.2|7081.2|7088.7|7082.7|7086.2|7080.2|7
1646064200000|2022-02-28 16:03:20|7086.2|7080.2|7083.2|7077.2|7088.2|7082.2|7083.2|7077.2|13
1646064210000|2022-02-28 16:03:30|7084.7|7078.7|7085.2|7079.2|7085.7|7079.7|7084.7|7078.7|3
1646064220000|2022-02-28 16:03:40|7086.2|7080.2|7092.1|7086.1|7092.1|7086.1|7085.2|7079.2|21
1646064230000|2022-02-28 16:03:50|7094.1|7088.1|7092.1|7086.1|7094.1|7088.1|7091.2|7085.2|1
1646064240000|2022-02-28 16:04:00|7091.7|7085.7|7093.2|7087.2|7093.7|7087.7|7091.2|7085.2|5
1646064250000|2022-02-28 16:04:10|7093.1|7087.1|7093.6|7087.6|7094.2|7088.2|7093.1|7087.1|3
1646064260000|2022-02-28 16:04:20|7093.7|7087.7|7097.1|7091.1|7097.1|7091.1|7093.7|7087.7|12
1646064270000|2022-02-28 16:04:30|7101.6|7095.6|7099.1|7093.1|7101.6|7095.6|7098.6|7092.6|35
1646064280000|2022-02-28 16:04:40|7099.6|7093.6|7097.6|7091.6|7099.6|7093.6|7097.6|7091.6|3
1646064290000|2022-02-28 16:04:50|7097.1|7091.1|7097.1|7091.1|7097.1|7091.1|7096.1|7090.1|0
1646064300000|2022-02-28 16:05:00|7096.2|7090.2|7093.1|7087.1|7096.2|7090.2|7091.6|7085.6|11
1646064310000|2022-02-28 16:05:10|7092.1|7086.1|7092.6|7086.6|7092.6|7086.6|7090.6|7084.6|7
1646064320000|2022-02-28 16:05:20|7092.1|7086.1|7091.6|7085.6|7092.6|7086.6|7090.1|7084.1|5
1646064330000|2022-02-28 16:05:30|7091.1|7085.1|7092.6|7086.6|7093.1|7087.1|7090.6|7084.6|8
1646064340000|2022-02-28 16:05:40|7092.1|7086.1|7094.6|7088.6|7094.6|7088.6|7091.1|7085.1|7
1646064350000|2022-02-28 16:05:50|7094.1|7088.1|7095.6|7089.6|7097.1|7091.1|7094.1|7088.1|9
1646064360000|2022-02-28 16:06:00|7095.1|7089.1|7099.1|7093.1|7099.6|7093.6|7095.1|7089.1|12
1646064370000|2022-02-28 16:06:10|7099.5|7093.5|7099.1|7093.1|7099.6|7093.6|7098.1|7092.1|7
1646064380000|2022-02-28 16:06:20|7099.5|7093.5|7097.1|7091.1|7099.5|7093.5|7097.1|7091.1|7
1646064390000|2022-02-28 16:06:30|7095.6|7089.6|7098.6|7092.6|7099.1|7093.1|7095.6|7089.6|5
1646064400000|2022-02-28 16:06:40|7098.1|7092.1|7098.1|7092.1|7098.1|7092.1|7097.6|7091.6|2
1646064410000|2022-02-28 16:06:50|7097.6|7091.6|7095.6|7089.6|7097.6|7091.6|7093.1|7087.1|37
1646064420000|2022-02-28 16:07:00|7095.1|7089.1|7094.1|7088.1|7095.1|7089.1|7093.6|7087.6|3
1646064430000|2022-02-28 16:07:10|7093.6|7087.6|7092.1|7086.1|7094.1|7088.1|7091.2|7085.2|8
1646064440000|2022-02-28 16:07:20|7092.6|7086.6|7095|7089|7095.1|7089.1|7092.6|7086.6|14
1646064450000|2022-02-28 16:07:30|7094.5|7088.5|7096|7090|7096|7090|7094.5|7088.5|0
1646064460000|2022-02-28 16:07:40|7095.5|7089.5|7096|7090|7096|7090|7095.5|7089.5|2
1646064470000|2022-02-28 16:07:50|7094.5|7088.5|7094.5|7088.5|7095|7089|7094.5|7088.5|3
1646064480000|2022-02-28 16:08:00|7094|7088|7093|7087|7094|7088|7091.6|7085.6|11
1646064490000|2022-02-28 16:08:10|7092.1|7086.1|7091.1|7085.1|7093|7087|7091.1|7085.1|5
1646064500000|2022-02-28 16:08:20|7091|7085|7093|7087|7093.5|7087.5|7091|7085|7
1646064510000|2022-02-28 16:08:30|7092|7086|7094.1|7088.1|7094.5|7088.5|7092|7086|7
1646064520000|2022-02-28 16:08:40|7092.5|7086.5|7092.6|7086.6|7092.6|7086.6|7092|7086|5
1646064530000|2022-02-28 16:08:50|7092.5|7086.5|7093|7087|7093.1|7087.1|7092|7086|25
1646064540000|2022-02-28 16:09:00|7092.1|7086.1|7092.1|7086.1|7092.5|7086.5|7092.1|7086.1|2
1646064550000|2022-02-28 16:09:10|7094|7088|7093|7087|7095|7089|7093|7087|9
1646064560000|2022-02-28 16:09:20|7093.1|7087.1|7093|7087|7093.1|7087.1|7091|7085|39
1646064570000|2022-02-28 16:09:30|7092.6|7086.6|7091.1|7085.1|7092.6|7086.6|7091|7085|13
1646064580000|2022-02-28 16:09:40|7091|7085|7090.5|7084.5|7091|7085|7090.5|7084.5|7
1646064590000|2022-02-28 16:09:50|7091|7085|7093|7087|7093|7087|7091|7085|28
1646064600000|2022-02-28 16:10:00|7094|7088|7092|7086|7094.4|7088.4|7092|7086|13
1646064610000|2022-02-28 16:10:10|7091.5|7085.5|7091.5|7085.5|7091.5|7085.5|7091|7085|8
1646064620000|2022-02-28 16:10:20|7091|7085|7092|7086|7093|7087|7090.4|7084.4|38
1646064630000|2022-02-28 16:10:30|7091.5|7085.5|7091.9|7085.9|7091.9|7085.9|7091|7085|10
1646064640000|2022-02-28 16:10:40|7091|7085|7083|7077|7091|7085|7082.5|7076.5|23
1646064650000|2022-02-28 16:10:50|7082.1|7076.1|7082|7076|7083|7077|7082|7076|10
1646064660000|2022-02-28 16:11:00|7081.6|7075.6|7077|7071|7081.6|7075.6|7076.6|7070.6|61
1646064670000|2022-02-28 16:11:10|7077.6|7071.6|7081|7075|7081.5|7075.5|7077.6|7071.6|35
1646064680000|2022-02-28 16:11:20|7081.1|7075.1|7084.5|7078.5|7084.5|7078.5|7081.1|7075.1|10
1646064690000|2022-02-28 16:11:30|7085|7079|7085|7079|7085|7079|7085|7079|3
1646064700000|2022-02-28 16:11:40|7083|7077|7083.6|7077.6|7084.1|7078.1|7081.5|7075.5|16
1646064710000|2022-02-28 16:11:50|7084.1|7078.1|7085.1|7079.1|7085.6|7079.6|7084|7078|5
1646064720000|2022-02-28 16:12:00|7084.6|7078.6|7085.6|7079.6|7085.6|7079.6|7084|7078|8
1646064730000|2022-02-28 16:12:10|7085.1|7079.1|7087.1|7081.1|7087.1|7081.1|7083|7077|12
1646064740000|2022-02-28 16:12:20|7087.6|7081.6|7089|7083|7089.6|7083.6|7087.5|7081.5|8
1646064750000|2022-02-28 16:12:30|7090|7084|7092|7086|7092.1|7086.1|7090|7084|10
1646064760000|2022-02-28 16:12:40|7089.6|7083.6|7084.1|7078.1|7089.6|7083.6|7084.1|7078.1|35
1646064770000|2022-02-28 16:12:50|7084|7078|7086.1|7080.1|7086.1|7080.1|7082|7076|8
1646064780000|2022-02-28 16:13:00|7085.6|7079.6|7086|7080|7087.5|7081.5|7085.6|7079.6|23
1646064790000|2022-02-28 16:13:10|7085.9|7079.9|7086|7080|7087|7081|7085.9|7079.9|2
1646064800000|2022-02-28 16:13:20|7085|7079|7088.5|7082.5|7088.5|7082.5|7085|7079|4
1646064810000|2022-02-28 16:13:30|7088|7082|7087.5|7081.5|7088|7082|7087.5|7081.5|0
1646064820000|2022-02-28 16:13:40|7087|7081|7081.5|7075.5|7087|7081|7081.5|7075.5|25
1646064830000|2022-02-28 16:13:50|7081.1|7075.1|7086.1|7080.1|7086.1|7080.1|7080|7074|11
1646064840000|2022-02-28 16:14:00|7085.5|7079.5|7087|7081|7087|7081|7085.5|7079.5|9
1646064850000|2022-02-28 16:14:10|7091|7085|7090.5|7084.5|7091|7085|7088|7082|15
1646064860000|2022-02-28 16:14:20|7090|7084|7095.5|7089.5|7095.5|7089.5|7090|7084|3
1646064870000|2022-02-28 16:14:30|7096|7090|7093|7087|7096.5|7090.5|7093|7087|8
1646064880000|2022-02-28 16:14:40|7092.5|7086.5|7090|7084|7092.5|7086.5|7089.5|7083.5|6
1646064890000|2022-02-28 16:14:50|7088.5|7082.5|7087|7081|7088.5|7082.5|7087|7081|7
1646064900000|2022-02-28 16:15:00|7086.5|7080.5|7086.1|7080.1|7086.5|7080.5|7086.1|7080.1|2
1646064910000|2022-02-28 16:15:10|7085|7079|7086.1|7080.1|7086.1|7080.1|7085|7079|3
1646064920000|2022-02-28 16:15:20|7086|7080|7086.1|7080.1|7086.1|7080.1|7086|7080|0
1646064930000|2022-02-28 16:15:30|7086|7080|7086.1|7080.1|7087.1|7081.1|7086|7080|6
1646064940000|2022-02-28 16:15:40|7087|7081|7087.1|7081.1|7087.6|7081.6|7087|7081|3
1646064950000|2022-02-28 16:15:50|7087.5|7081.5|7084.1|7078.1|7089.5|7083.5|7082.6|7076.6|24
1646064960000|2022-02-28 16:16:00|7083|7077|7084|7078|7086|7080|7083|7077|24
1646064970000|2022-02-28 16:16:10|7082|7076|7083.5|7077.5|7083.5|7077.5|7081|7075|15
1646064980000|2022-02-28 16:16:20|7085|7079|7085.5|7079.5|7086.5|7080.5|7084.5|7078.5|10
1646064990000|2022-02-28 16:16:30|7086|7080|7089.9|7083.9|7090.9|7084.9|7086|7080|7
1646065000000|2022-02-28 16:16:40|7089.4|7083.4|7091.9|7085.9|7094.9|7088.9|7089.4|7083.4|24
1646065010000|2022-02-28 16:16:50|7092.4|7086.4|7092.4|7086.4|7092.9|7086.9|7090.9|7084.9|4
1646065020000|2022-02-28 16:17:00|7091.9|7085.9|7091.9|7085.9|7092.4|7086.4|7090.9|7084.9|32
1646065030000|2022-02-28 16:17:10|7091.8|7085.8|7092.8|7086.8|7092.9|7086.9|7091.8|7085.8|2
1646065040000|2022-02-28 16:17:20|7092.4|7086.4|7095.8|7089.8|7096.3|7090.3|7092.3|7086.3|12
1646065050000|2022-02-28 16:17:30|7096.3|7090.3|7095.4|7089.4|7096.3|7090.3|7095.4|7089.4|2
1646065060000|2022-02-28 16:17:40|7095.3|7089.3|7095.8|7089.8|7095.8|7089.8|7094.8|7088.8|3
1646065070000|2022-02-28 16:17:50|7092.3|7086.3|7092.8|7086.8|7092.8|7086.8|7091.3|7085.3|8
1646065080000|2022-02-28 16:18:00|7092.3|7086.3|7095.8|7089.8|7095.8|7089.8|7092.3|7086.3|15
1646065090000|2022-02-28 16:18:10|7095.3|7089.3|7092.3|7086.3|7095.8|7089.8|7089.3|7083.3|8
1646065100000|2022-02-28 16:18:20|7091.8|7085.8|7090.8|7084.8|7092.3|7086.3|7089.8|7083.8|10
1646065110000|2022-02-28 16:18:30|7090.3|7084.3|7088.2|7082.2|7090.8|7084.8|7087.8|7081.8|32
1646065120000|2022-02-28 16:18:40|7086.8|7080.8|7085.7|7079.7|7086.8|7080.8|7083.7|7077.7|12
1646065130000|2022-02-28 16:18:50|7086.7|7080.7|7089.7|7083.7|7090.2|7084.2|7086.7|7080.7|9
1646065140000|2022-02-28 16:19:00|7087.2|7081.2|7087.2|7081.2|7087.6|7081.6|7084.7|7078.7|29
1646065150000|2022-02-28 16:19:10|7086.2|7080.2|7088.2|7082.2|7088.7|7082.7|7085.7|7079.7|5
1646065160000|2022-02-28 16:19:20|7087.7|7081.7|7087.2|7081.2|7089.1|7083.1|7087.2|7081.2|7
1646065170000|2022-02-28 16:19:30|7087.6|7081.6|7088.6|7082.6|7090.6|7084.6|7086.7|7080.7|22
1646065180000|2022-02-28 16:19:40|7088.1|7082.1|7088.1|7082.1|7088.2|7082.2|7087.1|7081.1|3
1646065190000|2022-02-28 16:19:50|7087.6|7081.6|7089.6|7083.6|7090.1|7084.1|7087.1|7081.1|8
1646065200000|2022-02-28 16:20:00|7089.1|7083.1|7086.7|7080.7|7089.6|7083.6|7086.1|7080.1|18
1646065210000|2022-02-28 16:20:10|7086.6|7080.6|7089.9|7083.9|7090.1|7084.1|7086.6|7080.6|39
1646065220000|2022-02-28 16:20:20|7090|7084|7089.5|7083.5|7090|7084|7088|7082|7
1646065230000|2022-02-28 16:20:30|7088.5|7082.5|7093.5|7087.5|7093.5|7087.5|7088.5|7082.5|13
1646065240000|2022-02-28 16:20:40|7093|7087|7095.5|7089.5|7095.5|7089.5|7093|7087|5
1646065250000|2022-02-28 16:20:50|7095|7089|7096|7090|7096|7090|7095|7089|7
1646065260000|2022-02-28 16:21:00|7095.5|7089.5|7102.5|7096.5|7102.5|7096.5|7095.5|7089.5|28
1646065270000|2022-02-28 16:21:10|7103|7097|7097|7091|7103|7097|7097|7091|7
1646065280000|2022-02-28 16:21:20|7096.5|7090.5|7089.5|7083.5|7096.5|7090.5|7089.5|7083.5|11
1646065290000|2022-02-28 16:21:30|7090|7084|7089.5|7083.5|7090.5|7084.5|7088.5|7082.5|7
1646065300000|2022-02-28 16:21:40|7089|7083|7090|7084|7092|7086|7089|7083|3
1646065310000|2022-02-28 16:21:50|7089.5|7083.5|7085.1|7079.1|7089.5|7083.5|7083.1|7077.1|14
1646065320000|2022-02-28 16:22:00|7085.6|7079.6|7084.6|7078.6|7087.6|7081.6|7084.6|7078.6|14
1646065330000|2022-02-28 16:22:10|7085.1|7079.1|7089.1|7083.1|7089.1|7083.1|7085.1|7079.1|4
1646065340000|2022-02-28 16:22:20|7088.6|7082.6|7091.1|7085.1|7091.1|7085.1|7087.1|7081.1|10
1646065350000|2022-02-28 16:22:30|7095.5|7089.5|7093.1|7087.1|7096.5|7090.5|7093.1|7087.1|9
1646065360000|2022-02-28 16:22:40|7092.1|7086.1|7092.4|7086.4|7092.4|7086.4|7091|7085|1
1646065370000|2022-02-28 16:22:50|7092.5|7086.5|7095|7089|7095|7089|7092|7086|6
1646065380000|2022-02-28 16:23:00|7093.5|7087.5|7102|7096|7102|7096|7092|7086|11
1646065390000|2022-02-28 16:23:10|7101.5|7095.5|7105.5|7099.5|7105.5|7099.5|7099.5|7093.5|11
1646065400000|2022-02-28 16:23:20|7106|7100|7101.6|7095.6|7106|7100|7101.6|7095.6|52
1646065410000|2022-02-28 16:23:30|7104.1|7098.1|7106.6|7100.6|7107.6|7101.6|7104.1|7098.1|15
1646065420000|2022-02-28 16:23:40|7107.7|7101.7|7112.6|7106.6|7112.6|7106.6|7107.6|7101.6|20
1646065430000|2022-02-28 16:23:50|7112.1|7106.1|7118.3|7112.3|7118.8|7112.8|7111|7105|74
1646065440000|2022-02-28 16:24:00|7117.9|7111.9|7113.9|7107.9|7119.3|7113.3|7113.9|7107.9|35
1646065450000|2022-02-28 16:24:10|7112.4|7106.4|7108.4|7102.4|7112.4|7106.4|7108.4|7102.4|10
1646065460000|2022-02-28 16:24:20|7111.8|7105.8|7108.9|7102.9|7114.3|7108.3|7108.9|7102.9|39
1646065470000|2022-02-28 16:24:30|7109.8|7103.8|7103.9|7097.9|7110.8|7104.8|7103.9|7097.9|6
1646065480000|2022-02-28 16:24:40|7104.4|7098.4|7101.9|7095.9|7104.4|7098.4|7101.9|7095.9|50
1646065490000|2022-02-28 16:24:50|7102.4|7096.4|7101.4|7095.4|7102.9|7096.9|7101.4|7095.4|8
1646065500000|2022-02-28 16:25:00|7102.4|7096.4|7103.4|7097.4|7103.4|7097.4|7101.4|7095.4|9
1646065510000|2022-02-28 16:25:10|7102.9|7096.9|7103.4|7097.4|7103.4|7097.4|7102.4|7096.4|6
1646065520000|2022-02-28 16:25:20|7102.9|7096.9|7103.4|7097.4|7103.4|7097.4|7102.9|7096.9|14
1646065530000|2022-02-28 16:25:30|7103.8|7097.8|7105.9|7099.9|7105.9|7099.9|7103.8|7097.8|23
1646065540000|2022-02-28 16:25:40|7106|7100|7101.9|7095.9|7106|7100|7101.9|7095.9|55
1646065550000|2022-02-28 16:25:50|7102.9|7096.9|7103.9|7097.9|7103.9|7097.9|7102.9|7096.9|6
1646065560000|2022-02-28 16:26:00|7104.4|7098.4|7103.9|7097.9|7105.4|7099.4|7102.4|7096.4|7
1646065570000|2022-02-28 16:26:10|7104.4|7098.4|7102.9|7096.9|7104.4|7098.4|7102.4|7096.4|4
1646065580000|2022-02-28 16:26:20|7102.4|7096.4|7099.3|7093.3|7102.4|7096.4|7095.3|7089.3|15
1646065590000|2022-02-28 16:26:30|7098.8|7092.8|7094.8|7088.8|7098.8|7092.8|7094.3|7088.3|18
1646065600000|2022-02-28 16:26:40|7094.3|7088.3|7093.3|7087.3|7094.3|7088.3|7092.3|7086.3|7
1646065610000|2022-02-28 16:26:50|7093.7|7087.7|7098.7|7092.7|7101.2|7095.2|7093.7|7087.7|25
1646065620000|2022-02-28 16:27:00|7099.2|7093.2|7101.7|7095.7|7102.2|7096.2|7099.2|7093.2|7
1646065630000|2022-02-28 16:27:10|7101.2|7095.2|7102.1|7096.1|7102.1|7096.1|7100.2|7094.2|6
1646065640000|2022-02-28 16:27:20|7100.6|7094.6|7100.1|7094.1|7101.1|7095.1|7099.2|7093.2|5
1646065650000|2022-02-28 16:27:30|7099.6|7093.6|7101.6|7095.6|7101.6|7095.6|7099.6|7093.6|2
1646065660000|2022-02-28 16:27:40|7102.1|7096.1|7102.6|7096.6|7103.1|7097.1|7100.2|7094.2|2
1646065670000|2022-02-28 16:27:50|7101.6|7095.6|7099.7|7093.7|7102.1|7096.1|7099.7|7093.7|9
1646065680000|2022-02-28 16:28:00|7099.2|7093.2|7101.2|7095.2|7103.1|7097.1|7099.2|7093.2|15
1646065690000|2022-02-28 16:28:10|7101.1|7095.1|7097.6|7091.6|7101.1|7095.1|7097.1|7091.1|14
1646065700000|2022-02-28 16:28:20|7097.7|7091.7|7097.1|7091.1|7099.1|7093.1|7097.1|7091.1|16
1646065710000|2022-02-28 16:28:30|7096.6|7090.6|7098.6|7092.6|7099.1|7093.1|7095.6|7089.6|16
1646065720000|2022-02-28 16:28:40|7098.1|7092.1|7102.1|7096.1|7103.1|7097.1|7097.7|7091.7|12
1646065730000|2022-02-28 16:28:50|7101.2|7095.2|7101.1|7095.1|7101.7|7095.7|7101.1|7095.1|9
1646065740000|2022-02-28 16:29:00|7100.2|7094.2|7102.6|7096.6|7103.2|7097.2|7099.1|7093.1|29
1646065750000|2022-02-28 16:29:10|7105|7099|7103.3|7097.3|7105.2|7099.2|7102.2|7096.2|31
1646065760000|2022-02-28 16:29:20|7101.3|7095.3|7103.3|7097.3|7104.2|7098.2|7101.3|7095.3|8
1646065770000|2022-02-28 16:29:30|7102.8|7096.8|7100.3|7094.3|7103.3|7097.3|7100.3|7094.3|6
1646065780000|2022-02-28 16:29:40|7099.9|7093.9|7097.6|7091.6|7101.8|7095.8|7097.2|7091.2|5
1646065790000|2022-02-28 16:29:50|7097.2|7091.2|7095.7|7089.7|7097.6|7091.6|7092.9|7086.9|39
1646065800000|2022-02-28 16:30:00|7096.2|7090.2|7102.1|7096.1|7102.1|7096.1|7093.1|7087.1|32
1646065810000|2022-02-28 16:30:10|7103.1|7097.1|7102.6|7096.6|7103.1|7097.1|7102.1|7096.1|2
1646065820000|2022-02-28 16:30:20|7103.5|7097.5|7099.6|7093.6|7103.5|7097.5|7097.6|7091.6|13
1646065830000|2022-02-28 16:30:30|7101|7095|7102.1|7096.1|7102.1|7096.1|7101|7095|4
1646065840000|2022-02-28 16:30:40|7092.2|7086.2|7094.7|7088.7|7094.7|7088.7|7092.2|7086.2|6
1646065850000|2022-02-28 16:30:50|7095.2|7089.2|7094.2|7088.2|7095.3|7089.3|7094.2|7088.2|5
1646065860000|2022-02-28 16:31:00|7095.2|7089.2|7094.3|7088.3|7095.7|7089.7|7093.7|7087.7|14
1646065870000|2022-02-28 16:31:10|7094.8|7088.8|7102.7|7096.7|7105.8|7099.8|7094.7|7088.7|12
1646065880000|2022-02-28 16:31:20|7103.2|7097.2|7102.6|7096.6|7104.6|7098.6|7102.6|7096.6|5
1646065890000|2022-02-28 16:31:30|7102.1|7096.1|7102.6|7096.6|7102.6|7096.6|7099.1|7093.1|28
1646065900000|2022-02-28 16:31:40|7104.6|7098.6|7102.1|7096.1|7104.6|7098.6|7102.1|7096.1|6
1646065910000|2022-02-28 16:31:50|7102.6|7096.6|7104.5|7098.5|7105.6|7099.6|7102.6|7096.6|8
1646065920000|2022-02-28 16:32:00|7106.1|7100.1|7105.1|7099.1|7106.1|7100.1|7105.1|7099.1|2
1646065930000|2022-02-28 16:32:10|7105.5|7099.5|7108|7102|7108|7102|7105.5|7099.5|7
1646065940000|2022-02-28 16:32:20|7108.5|7102.5|7107.1|7101.1|7108.5|7102.5|7106.5|7100.5|13
1646065950000|2022-02-28 16:32:30|7107|7101|7107.1|7101.1|7108.1|7102.1|7106|7100|7
1646065960000|2022-02-28 16:32:40|7108.1|7102.1|7110.1|7104.1|7111.1|7105.1|7108.1|7102.1|10
1646065970000|2022-02-28 16:32:50|7110|7104|7108.6|7102.6|7110|7104|7108.5|7102.5|3
1646065980000|2022-02-28 16:33:00|7106|7100|7108|7102|7109.1|7103.1|7106|7100|9
1646065990000|2022-02-28 16:33:10|7110.1|7104.1|7109.5|7103.5|7110.1|7104.1|7108.1|7102.1|8
1646066000000|2022-02-28 16:33:20|7110|7104|7109.1|7103.1|7110|7104|7108.1|7102.1|3
1646066010000|2022-02-28 16:33:30|7108.6|7102.6|7108|7102|7108.6|7102.6|7107.1|7101.1|9
1646066020000|2022-02-28 16:33:40|7109|7103|7109|7103|7110|7104|7109|7103|3
1646066030000|2022-02-28 16:33:50|7108.5|7102.5|7109.5|7103.5|7110|7104|7107.1|7101.1|7
1646066040000|2022-02-28 16:34:00|7109|7103|7109.1|7103.1|7112|7106|7108|7102|12
1646066050000|2022-02-28 16:34:10|7109|7103|7109|7103|7110|7104|7109|7103|2
1646066060000|2022-02-28 16:34:20|7109.5|7103.5|7109|7103|7109.5|7103.5|7109|7103|3
1646066080000|2022-02-28 16:34:40|7107|7101|7107.5|7101.5|7109|7103|7107|7101|6
1646066090000|2022-02-28 16:34:50|7108|7102|7113.9|7107.9|7113.9|7107.9|7107.5|7101.5|16
1646066100000|2022-02-28 16:35:00|7115.8|7109.8|7117.4|7111.4|7119.4|7113.4|7115.8|7109.8|32
1646066110000|2022-02-28 16:35:10|7116.9|7110.9|7113.9|7107.9|7119.4|7113.4|7113.9|7107.9|17
1646066120000|2022-02-28 16:35:20|7116.4|7110.4|7121.4|7115.4|7122.4|7116.4|7115.9|7109.9|13
1646066130000|2022-02-28 16:35:30|7121.9|7115.9|7123.9|7117.9|7123.9|7117.9|7121.4|7115.4|18
1646066140000|2022-02-28 16:35:40|7125.3|7119.3|7123.3|7117.3|7125.8|7119.8|7123.3|7117.3|19
1646066150000|2022-02-28 16:35:50|7123.8|7117.8|7121.8|7115.8|7124.3|7118.3|7121.8|7115.8|10
1646066160000|2022-02-28 16:36:00|7122.3|7116.3|7122.8|7116.8|7124.3|7118.3|7122.3|7116.3|10
1646066170000|2022-02-28 16:36:10|7120.8|7114.8|7120.3|7114.3|7120.8|7114.8|7120.3|7114.3|3
1646066180000|2022-02-28 16:36:20|7119.3|7113.3|7119.8|7113.8|7119.8|7113.8|7119.3|7113.3|4
1646066190000|2022-02-28 16:36:30|7119.3|7113.3|7114.3|7108.3|7119.3|7113.3|7114.3|7108.3|12
1646066200000|2022-02-28 16:36:40|7114.8|7108.8|7114.8|7108.8|7115.3|7109.3|7114.8|7108.8|1
1646066210000|2022-02-28 16:36:50|7114.9|7108.9|7110.3|7104.3|7114.9|7108.9|7108.8|7102.8|4
1646066220000|2022-02-28 16:37:00|7109.3|7103.3|7109.3|7103.3|7110.8|7104.8|7109.3|7103.3|0
1646066230000|2022-02-28 16:37:10|7109.4|7103.4|7111.4|7105.4|7111.9|7105.9|7108.8|7102.8|10
1646066240000|2022-02-28 16:37:20|7111.9|7105.9|7111.4|7105.4|7111.9|7105.9|7110.4|7104.4|8
1646066250000|2022-02-28 16:37:30|7110.9|7104.9|7108.9|7102.9|7110.9|7104.9|7108.4|7102.4|1
1646066260000|2022-02-28 16:37:40|7111.3|7105.3|7107.9|7101.9|7111.9|7105.9|7106.9|7100.9|10
1646066270000|2022-02-28 16:37:50|7106.9|7100.9|7108.4|7102.4|7109.9|7103.9|7106.9|7100.9|8
1646066280000|2022-02-28 16:38:00|7108.9|7102.9|7108.9|7102.9|7109.9|7103.9|7107.9|7101.9|2
1646066290000|2022-02-28 16:38:10|7109.9|7103.9|7110.3|7104.3|7110.4|7104.4|7109.4|7103.4|5
1646066300000|2022-02-28 16:38:20|7109.4|7103.4|7109.4|7103.4|7109.8|7103.8|7108.4|7102.4|7
1646066310000|2022-02-28 16:38:30|7109.9|7103.9|7110.9|7104.9|7110.9|7104.9|7108.9|7102.9|6
1646066320000|2022-02-28 16:38:40|7111.8|7105.8|7113.9|7107.9|7114.4|7108.4|7111.8|7105.8|4
1646066330000|2022-02-28 16:38:50|7114.4|7108.4|7114.9|7108.9|7115.4|7109.4|7113.4|7107.4|10
1646066340000|2022-02-28 16:39:00|7116.8|7110.8|7117.9|7111.9|7118.8|7112.8|7116.8|7110.8|8
1646066350000|2022-02-28 16:39:10|7116.4|7110.4|7115.8|7109.8|7117.8|7111.8|7115.3|7109.3|6
1646066360000|2022-02-28 16:39:20|7115.7|7109.7|7114.3|7108.3|7115.7|7109.7|7113.8|7107.8|6
1646066370000|2022-02-28 16:39:30|7114.8|7108.8|7114.3|7108.3|7115.4|7109.4|7114.3|7108.3|0
1646066380000|2022-02-28 16:39:40|7113.9|7107.9|7110.8|7104.8|7113.9|7107.9|7110.3|7104.3|4
1646066390000|2022-02-28 16:39:50|7110.3|7104.3|7112.8|7106.8|7112.8|7106.8|7110.3|7104.3|11
1646066400000|2022-02-28 16:40:00|7113.8|7107.8|7112.7|7106.7|7114.3|7108.3|7112.3|7106.3|6
1646066410000|2022-02-28 16:40:10|7112.3|7106.3|7112.8|7106.8|7113.3|7107.3|7111.8|7105.8|4
1646066420000|2022-02-28 16:40:20|7111.8|7105.8|7118.4|7112.4|7119.4|7113.4|7110.3|7104.3|18
1646066430000|2022-02-28 16:40:30|7117.9|7111.9|7117.9|7111.9|7118.4|7112.4|7113.4|7107.4|14
1646066440000|2022-02-28 16:40:40|7118.4|7112.4|7119.9|7113.9|7120.4|7114.4|7118.4|7112.4|5
1646066450000|2022-02-28 16:40:50|7118.9|7112.9|7113.4|7107.4|7118.9|7112.9|7113.4|7107.4|12
1646066460000|2022-02-28 16:41:00|7113.9|7107.9|7116.9|7110.9|7117.9|7111.9|7113.9|7107.9|4
1646066470000|2022-02-28 16:41:10|7116.4|7110.4|7115.9|7109.9|7117.9|7111.9|7114.9|7108.9|8
1646066480000|2022-02-28 16:41:20|7116.9|7110.9|7120.8|7114.8|7120.8|7114.8|7116.9|7110.9|14
1646066490000|2022-02-28 16:41:30|7121.3|7115.3|7121.3|7115.3|7121.9|7115.9|7120.8|7114.8|4
1646066500000|2022-02-28 16:41:40|7120.3|7114.3|7120.4|7114.4|7121.8|7115.8|7117.9|7111.9|40
1646066510000|2022-02-28 16:41:50|7120.9|7114.9|7120.4|7114.4|7120.9|7114.9|7117.9|7111.9|7
1646066520000|2022-02-28 16:42:00|7120.9|7114.9|7123.9|7117.9|7125.4|7119.4|7120.4|7114.4|15
1646066530000|2022-02-28 16:42:10|7123.4|7117.4|7123.9|7117.9|7124.9|7118.9|7123.4|7117.4|2
1646066540000|2022-02-28 16:42:20|7124.9|7118.9|7125.4|7119.4|7125.9|7119.9|7124.4|7118.4|11
1646066550000|2022-02-28 16:42:30|7124.9|7118.9|7124.4|7118.4|7124.9|7118.9|7123.4|7117.4|3
1646066560000|2022-02-28 16:42:40|7123.9|7117.9|7122.4|7116.4|7124.9|7118.9|7122.4|7116.4|0
1646066570000|2022-02-28 16:42:50|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|9
1646066580000|2022-02-28 16:43:00|7123.5|7117.5|7121.4|7115.4|7123.9|7117.9|7121.4|7115.4|6
1646066590000|2022-02-28 16:43:10|7120.9|7114.9|7123.9|7117.9|7124.9|7118.9|7120.9|7114.9|10
1646066600000|2022-02-28 16:43:20|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|7123.9|7117.9|4
1646066610000|2022-02-28 16:43:30|7123.9|7117.9|7122.4|7116.4|7123.9|7117.9|7121.9|7115.9|2
1646066620000|2022-02-28 16:43:40|7121.9|7115.9|7119.4|7113.4|7121.9|7115.9|7118.9|7112.9|1
1646066630000|2022-02-28 16:43:50|7118.9|7112.9|7117.9|7111.9|7119.9|7113.9|7117.9|7111.9|8
1646066640000|2022-02-28 16:44:00|7118.4|7112.4|7118.9|7112.9|7119.4|7113.4|7117.4|7111.4|4
1646066650000|2022-02-28 16:44:10|7117.9|7111.9|7121.9|7115.9|7121.9|7115.9|7117.9|7111.9|6
1646066660000|2022-02-28 16:44:20|7122.4|7116.4|7120.4|7114.4|7122.4|7116.4|7119.9|7113.9|8
1646066670000|2022-02-28 16:44:30|7119.9|7113.9|7121.4|7115.4|7121.9|7115.9|7119.4|7113.4|4
1646066680000|2022-02-28 16:44:40|7121.9|7115.9|7119.4|7113.4|7121.9|7115.9|7119.4|7113.4|19
1646066690000|2022-02-28 16:44:50|7119.9|7113.9|7122.9|7116.9|7122.9|7116.9|7119.9|7113.9|6
1646066700000|2022-02-28 16:45:00|7122.4|7116.4|7121|7115|7122.9|7116.9|7120.5|7114.5|9
1646066710000|2022-02-28 16:45:10|7122|7116|7121|7115|7122.4|7116.4|7121|7115|6
1646066720000|2022-02-28 16:45:20|7121.5|7115.5|7119.9|7113.9|7121.5|7115.5|7119.5|7113.5|6
1646066730000|2022-02-28 16:45:30|7119.4|7113.4|7116.5|7110.5|7119.4|7113.4|7116.5|7110.5|5
1646066740000|2022-02-28 16:45:40|7116|7110|7116.5|7110.5|7116.5|7110.5|7115.5|7109.5|2
1646066750000|2022-02-28 16:45:50|7117|7111|7116.5|7110.5|7117|7111|7116.5|7110.5|4
1646066760000|2022-02-28 16:46:00|7117|7111|7118|7112|7118|7112|7116|7110|4
1646066770000|2022-02-28 16:46:10|7119.5|7113.5|7118|7112|7120|7114|7118|7112|2
1646066780000|2022-02-28 16:46:20|7118.1|7112.1|7115|7109|7118.1|7112.1|7115|7109|2
1646066790000|2022-02-28 16:46:30|7116.4|7110.4|7115|7109|7116.9|7110.9|7115|7109|3
1646066800000|2022-02-28 16:46:40|7115.5|7109.5|7117|7111|7117.4|7111.4|7115.5|7109.5|4
1646066810000|2022-02-28 16:46:50|7116.9|7110.9|7117.9|7111.9|7118|7112|7116.9|7110.9|7
1646066820000|2022-02-28 16:47:00|7118.4|7112.4|7121.5|7115.5|7122|7116|7117.9|7111.9|2
1646066830000|2022-02-28 16:47:10|7121.9|7115.9|7122.9|7116.9|7124.9|7118.9|7121.5|7115.5|7
1646066840000|2022-02-28 16:47:20|7123.4|7117.4|7124.9|7118.9|7124.9|7118.9|7121.9|7115.9|7
1646066850000|2022-02-28 16:47:30|7125.8|7119.8|7135.3|7129.3|7136.3|7130.3|7125.8|7119.8|18
1646066860000|2022-02-28 16:47:40|7135.8|7129.8|7141.8|7135.8|7144.8|7138.8|7135.8|7129.8|73
1646066870000|2022-02-28 16:47:50|7142.3|7136.3|7143.3|7137.3|7143.8|7137.8|7141.3|7135.3|12
1646066880000|2022-02-28 16:48:00|7143.8|7137.8|7144.8|7138.8|7144.8|7138.8|7142.7|7136.7|16
1646066890000|2022-02-28 16:48:10|7144.7|7138.7|7144.8|7138.8|7144.8|7138.8|7143.7|7137.7|2
1646066900000|2022-02-28 16:48:20|7142.8|7136.8|7144.8|7138.8|7144.8|7138.8|7142.8|7136.8|8
1646066910000|2022-02-28 16:48:30|7144.3|7138.3|7143.3|7137.3|7145.3|7139.3|7142.8|7136.8|3
1646066920000|2022-02-28 16:48:40|7142.8|7136.8|7143.8|7137.8|7144.8|7138.8|7142.8|7136.8|17
1646066930000|2022-02-28 16:48:50|7145.3|7139.3|7139.3|7133.3|7145.3|7139.3|7138.8|7132.8|23
1646066940000|2022-02-28 16:49:00|7140.7|7134.7|7137.8|7131.8|7140.8|7134.8|7137.8|7131.8|7
1646066950000|2022-02-28 16:49:10|7138.3|7132.3|7139.3|7133.3|7139.3|7133.3|7138.3|7132.3|5
1646066960000|2022-02-28 16:49:20|7139.8|7133.8|7134.9|7128.9|7139.8|7133.8|7134.9|7128.9|11
1646066970000|2022-02-28 16:49:30|7133.9|7127.9|7132.4|7126.4|7134.9|7128.9|7132.4|7126.4|3
1646066980000|2022-02-28 16:49:40|7132.9|7126.9|7133.8|7127.8|7134.3|7128.3|7131.9|7125.9|16
1646066990000|2022-02-28 16:49:50|7134.3|7128.3|7134.4|7128.4|7135.3|7129.3|7133.4|7127.4|8
1646067000000|2022-02-28 16:50:00|7134.8|7128.8|7133.4|7127.4|7135.3|7129.3|7132.9|7126.9|4
1646067010000|2022-02-28 16:50:10|7131.9|7125.9|7132.8|7126.8|7133.9|7127.9|7131.8|7125.8|5
1646067020000|2022-02-28 16:50:20|7132.9|7126.9|7133.9|7127.9|7134.3|7128.3|7132.3|7126.3|11
1646067030000|2022-02-28 16:50:30|7133.8|7127.8|7136.4|7130.4|7136.4|7130.4|7133.8|7127.8|5
1646067040000|2022-02-28 16:50:40|7135.9|7129.9|7141.5|7135.5|7142.4|7136.4|7135.9|7129.9|12
1646067050000|2022-02-28 16:50:50|7141.9|7135.9|7144.8|7138.8|7144.8|7138.8|7141.9|7135.9|25
1646067060000|2022-02-28 16:51:00|7143.9|7137.9|7143.5|7137.5|7144|7138|7143.4|7137.4|24
1646067070000|2022-02-28 16:51:10|7143.4|7137.4|7143.5|7137.5|7143.5|7137.5|7142|7136|23
1646067080000|2022-02-28 16:51:20|7141|7135|7141.5|7135.5|7141.5|7135.5|7141|7135|18
1646067090000|2022-02-28 16:51:30|7142|7136|7142.5|7136.5|7142.5|7136.5|7142|7136|0
1646067100000|2022-02-28 16:51:40|7143|7137|7143|7137|7144.5|7138.5|7142.5|7136.5|7
1646067110000|2022-02-28 16:51:50|7144.5|7138.5|7144|7138|7145|7139|7144|7138|31
1646067120000|2022-02-28 16:52:00|7144.5|7138.5|7152.9|7146.9|7152.9|7146.9|7143.1|7137.1|11
1646067130000|2022-02-28 16:52:10|7153.4|7147.4|7158.9|7152.9|7158.9|7152.9|7153.4|7147.4|15
1646067140000|2022-02-28 16:52:20|7159.9|7153.9|7158.4|7152.4|7159.9|7153.9|7158.4|7152.4|10
1646067150000|2022-02-28 16:52:30|7158.9|7152.9|7150.7|7144.7|7158.9|7152.9|7148.7|7142.7|38
1646067160000|2022-02-28 16:52:40|7150.8|7144.8|7147.2|7141.2|7150.8|7144.8|7145.7|7139.7|50
1646067170000|2022-02-28 16:52:50|7147.1|7141.1|7152.7|7146.7|7152.7|7146.7|7147.1|7141.1|16
1646067180000|2022-02-28 16:53:00|7152.2|7146.2|7150.2|7144.2|7152.7|7146.7|7150.2|7144.2|6
1646067190000|2022-02-28 16:53:10|7151.2|7145.2|7150.7|7144.7|7151.2|7145.2|7150.2|7144.2|0
1646067200000|2022-02-28 16:53:20|7151.7|7145.7|7151.7|7145.7|7152.2|7146.2|7151.2|7145.2|7
1646067210000|2022-02-28 16:53:30|7151.2|7145.2|7149.7|7143.7|7151.2|7145.2|7149.7|7143.7|17
1646067220000|2022-02-28 16:53:40|7148.8|7142.8|7148.7|7142.7|7149.2|7143.2|7148.7|7142.7|3
1646067230000|2022-02-28 16:53:50|7148.8|7142.8|7149.2|7143.2|7150.7|7144.7|7148.7|7142.7|20
1646067240000|2022-02-28 16:54:00|7150.7|7144.7|7149.2|7143.2|7151.7|7145.7|7148.8|7142.8|18
1646067250000|2022-02-28 16:54:10|7149.7|7143.7|7154.7|7148.7|7155.2|7149.2|7149.7|7143.7|9
1646067260000|2022-02-28 16:54:20|7153.2|7147.2|7156.7|7150.7|7156.7|7150.7|7152.7|7146.7|22
1646067270000|2022-02-28 16:54:30|7157.7|7151.7|7156.7|7150.7|7157.7|7151.7|7156.2|7150.2|2
1646067280000|2022-02-28 16:54:40|7157.2|7151.2|7154.7|7148.7|7157.7|7151.7|7154.7|7148.7|13
1646067290000|2022-02-28 16:54:50|7155.1|7149.1|7152.7|7146.7|7155.1|7149.1|7152.7|7146.7|8
1646067300000|2022-02-28 16:55:00|7154.2|7148.2|7153.7|7147.7|7154.7|7148.7|7153.2|7147.2|22
1646067310000|2022-02-28 16:55:10|7153.2|7147.2|7153.7|7147.7|7153.7|7147.7|7153.2|7147.2|2
1646067320000|2022-02-28 16:55:20|7152.7|7146.7|7144.7|7138.7|7153.2|7147.2|7144.7|7138.7|27
1646067330000|2022-02-28 16:55:30|7145.6|7139.6|7144.6|7138.6|7145.6|7139.6|7144.6|7138.6|3
1646067340000|2022-02-28 16:55:40|7144.2|7138.2|7145.6|7139.6|7145.6|7139.6|7144.1|7138.1|3
1646067350000|2022-02-28 16:55:50|7145.7|7139.7|7147.6|7141.6|7148.7|7142.7|7145.2|7139.2|14
1646067360000|2022-02-28 16:56:00|7148.1|7142.1|7148.7|7142.7|7149.2|7143.2|7147.1|7141.1|12
1646067370000|2022-02-28 16:56:10|7148.6|7142.6|7149.7|7143.7|7150.1|7144.1|7148.6|7142.6|2
1646067380000|2022-02-28 16:56:20|7149.6|7143.6|7150.1|7144.1|7150.1|7144.1|7149.6|7143.6|9
1646067390000|2022-02-28 16:56:30|7149.6|7143.6|7148.6|7142.6|7150.7|7144.7|7147.6|7141.6|10
1646067400000|2022-02-28 16:56:40|7149.6|7143.6|7148.6|7142.6|7150.7|7144.7|7148.1|7142.1|9
1646067410000|2022-02-28 16:56:50|7149.1|7143.1|7152.1|7146.1|7154.1|7148.1|7149.1|7143.1|18
1646067420000|2022-02-28 16:57:00|7151.7|7145.7|7155|7149|7155.5|7149.5|7151.1|7145.1|74
1646067430000|2022-02-28 16:57:10|7154.5|7148.5|7157|7151|7157|7151|7154|7148|11
1646067440000|2022-02-28 16:57:20|7156.6|7150.6|7158|7152|7158|7152|7156.5|7150.5|22
1646067450000|2022-02-28 16:57:30|7158.5|7152.5|7157.5|7151.5|7158.5|7152.5|7157|7151|2
1646067460000|2022-02-28 16:57:40|7158|7152|7154.6|7148.6|7159|7153|7152.6|7146.6|216
1646067470000|2022-02-28 16:57:50|7155|7149|7155|7149|7155|7149|7155|7149|9
1646067480000|2022-02-28 16:58:00|7156.1|7150.1|7158.6|7152.6|7158.6|7152.6|7156.1|7150.1|9
1646067490000|2022-02-28 16:58:10|7159|7153|7161|7155|7162.6|7156.6|7159|7153|8
1646067500000|2022-02-28 16:58:20|7160.6|7154.6|7162|7156|7162|7156|7158.6|7152.6|15
1646067510000|2022-02-28 16:58:30|7161.5|7155.5|7161.5|7155.5|7161.5|7155.5|7160|7154|9
1646067520000|2022-02-28 16:58:40|7162|7156|7162.1|7156.1|7162.6|7156.6|7161.5|7155.5|2
1646067530000|2022-02-28 16:58:50|7160.1|7154.1|7160.5|7154.5|7160.5|7154.5|7160.1|7154.1|5
1646067540000|2022-02-28 16:59:00|7161.1|7155.1|7161.5|7155.5|7161.6|7155.6|7158.1|7152.1|6
1646067550000|2022-02-28 16:59:10|7161.1|7155.1|7158.1|7152.1|7162.6|7156.6|7157.6|7151.6|7
1646067560000|2022-02-28 16:59:20|7157.7|7151.7|7159.1|7153.1|7159.1|7153.1|7157.6|7151.6|2
1646067570000|2022-02-28 16:59:30|7159.6|7153.6|7158.1|7152.1|7159.6|7153.6|7158.1|7152.1|4
1646067580000|2022-02-28 16:59:40|7159.1|7153.1|7159.1|7153.1|7159.2|7153.2|7157.7|7151.7|4
1646067590000|2022-02-28 16:59:50|7159.2|7153.2|7160.1|7154.1|7160.1|7154.1|7158.6|7152.6|9
1646067600000|2022-02-28 17:00:00|7160.6|7154.6|7159.1|7153.1|7162.1|7156.1|7159.1|7153.1|9
1646067610000|2022-02-28 17:00:10|7159.2|7153.2|7162.6|7156.6|7162.6|7156.6|7159.1|7153.1|12
1646067620000|2022-02-28 17:00:20|7161.1|7155.1|7159.2|7153.2|7162.6|7156.6|7157.8|7151.8|13
1646067630000|2022-02-28 17:00:30|7158.3|7152.3|7158.8|7152.8|7158.8|7152.8|7158.3|7152.3|6
1646067640000|2022-02-28 17:00:40|7159.3|7153.3|7158.3|7152.3|7159.3|7153.3|7156.9|7150.9|12
1646067650000|2022-02-28 17:00:50|7158.8|7152.8|7157.3|7151.3|7159.3|7153.3|7157.3|7151.3|5
1646067660000|2022-02-28 17:01:00|7157.4|7151.4|7157.8|7151.8|7158.3|7152.3|7157.3|7151.3|7
1646067670000|2022-02-28 17:01:10|7158.8|7152.8|7157.3|7151.3|7158.8|7152.8|7157.3|7151.3|14
1646067680000|2022-02-28 17:01:20|7154.8|7148.8|7156.2|7150.2|7157.7|7151.7|7154.3|7148.3|9
1646067690000|2022-02-28 17:01:30|7155.7|7149.7|7156.8|7150.8|7156.8|7150.8|7155.2|7149.2|1
1646067700000|2022-02-28 17:01:40|7157.2|7151.2|7156.2|7150.2|7158.2|7152.2|7155.7|7149.7|9
1646067710000|2022-02-28 17:01:50|7155.3|7149.3|7155.3|7149.3|7157.2|7151.2|7155.3|7149.3|12
1646067720000|2022-02-28 17:02:00|7155.7|7149.7|7155.7|7149.7|7156.7|7150.7|7154.8|7148.8|12
1646067730000|2022-02-28 17:02:10|7156.2|7150.2|7157.7|7151.7|7158.2|7152.2|7156.2|7150.2|17
1646067740000|2022-02-28 17:02:20|7158.2|7152.2|7158.8|7152.8|7159.3|7153.3|7158.2|7152.2|42
1646067750000|2022-02-28 17:02:30|7158.3|7152.3|7157.3|7151.3|7158.3|7152.3|7157.3|7151.3|6
1646067760000|2022-02-28 17:02:40|7156.9|7150.9|7156.8|7150.8|7156.9|7150.9|7156.3|7150.3|4
1646067770000|2022-02-28 17:02:50|7156.9|7150.9|7159.2|7153.2|7159.2|7153.2|7156.9|7150.9|9
1646067780000|2022-02-28 17:03:00|7159.3|7153.3|7158.7|7152.7|7159.3|7153.3|7158.7|7152.7|21
1646067790000|2022-02-28 17:03:10|7158.8|7152.8|7158.7|7152.7|7158.8|7152.8|7157.3|7151.3|19
1646067800000|2022-02-28 17:03:20|7158.8|7152.8|7159.3|7153.3|7159.3|7153.3|7158.8|7152.8|4
1646067810000|2022-02-28 17:03:30|7157.8|7151.8|7158.7|7152.7|7158.7|7152.7|7156.8|7150.8|9
1646067820000|2022-02-28 17:03:40|7158.8|7152.8|7156.8|7150.8|7158.8|7152.8|7156.3|7150.3|6
1646067830000|2022-02-28 17:03:50|7158.2|7152.2|7157.7|7151.7|7158.8|7152.8|7157.7|7151.7|4
1646067840000|2022-02-28 17:04:00|7158.7|7152.7|7159.3|7153.3|7159.3|7153.3|7158.2|7152.2|22
1646067850000|2022-02-28 17:04:10|7158.3|7152.3|7157.9|7151.9|7159.4|7153.4|7157.4|7151.4|43
1646067860000|2022-02-28 17:04:20|7157.3|7151.3|7156.8|7150.8|7157.8|7151.8|7156.3|7150.3|8
1646067880000|2022-02-28 17:04:40|7157.3|7151.3|7156.8|7150.8|7157.3|7151.3|7156.8|7150.8|2
1646067890000|2022-02-28 17:04:50|7156.3|7150.3|7153.8|7147.8|7156.3|7150.3|7152.8|7146.8|13
1646067900000|2022-02-28 17:05:00|7154.3|7148.3|7154.8|7148.8|7154.8|7148.8|7154.3|7148.3|6
1646067910000|2022-02-28 17:05:10|7157.3|7151.3|7154.8|7148.8|7157.3|7151.3|7154.8|7148.8|12
1646067920000|2022-02-28 17:05:20|7155.3|7149.3|7155.7|7149.7|7155.8|7149.8|7155.3|7149.3|9
1646067930000|2022-02-28 17:05:30|7156.2|7150.2|7155.2|7149.2|7157.7|7151.7|7154.7|7148.7|19
1646067940000|2022-02-28 17:05:40|7153.3|7147.3|7150.4|7144.4|7153.3|7147.3|7149.4|7143.4|30
1646067950000|2022-02-28 17:05:50|7150.9|7144.9|7142|7136|7150.9|7144.9|7141.5|7135.5|59
1646067960000|2022-02-28 17:06:00|7144|7138|7137.6|7131.6|7144|7138|7136.5|7130.5|58
1646067970000|2022-02-28 17:06:10|7137.1|7131.1|7137.6|7131.6|7137.6|7131.6|7137.1|7131.1|32
1646067980000|2022-02-28 17:06:20|7136.1|7130.1|7126.8|7120.8|7136.1|7130.1|7125.3|7119.3|40
1646067990000|2022-02-28 17:06:30|7125.8|7119.8|7126.4|7120.4|7128.4|7122.4|7123.4|7117.4|66
1646068000000|2022-02-28 17:06:40|7126.9|7120.9|7129.3|7123.3|7129.8|7123.8|7126.9|7120.9|11
1646068010000|2022-02-28 17:06:50|7127.3|7121.3|7127.3|7121.3|7127.8|7121.8|7125.4|7119.4|19
1646068020000|2022-02-28 17:07:00|7127.2|7121.2|7130.1|7124.1|7130.2|7124.2|7127.2|7121.2|22
1646068030000|2022-02-28 17:07:10|7128.2|7122.2|7135.2|7129.2|7135.2|7129.2|7128.2|7122.2|12
1646068040000|2022-02-28 17:07:20|7135.6|7129.6|7137.6|7131.6|7137.6|7131.6|7134.7|7128.7|9
1646068050000|2022-02-28 17:07:30|7139.6|7133.6|7143.1|7137.1|7144.1|7138.1|7138.6|7132.6|61
1646068060000|2022-02-28 17:07:40|7143.6|7137.6|7143.7|7137.7|7145.1|7139.1|7143.6|7137.6|7
1646068070000|2022-02-28 17:07:50|7144.1|7138.1|7142.6|7136.6|7144.1|7138.1|7142.1|7136.1|7
1646068080000|2022-02-28 17:08:00|7145|7139|7143.1|7137.1|7145.1|7139.1|7142.1|7136.1|14
1646068090000|2022-02-28 17:08:10|7143.5|7137.5|7139.1|7133.1|7143.6|7137.6|7139.1|7133.1|4
1646068100000|2022-02-28 17:08:20|7135.8|7129.8|7132.5|7126.5|7135.8|7129.8|7131.2|7125.2|29
1646068110000|2022-02-28 17:08:30|7129.2|7123.2|7127.8|7121.8|7131.7|7125.7|7125.8|7119.8|23
1646068120000|2022-02-28 17:08:40|7125.9|7119.9|7125.8|7119.8|7125.9|7119.9|7122.3|7116.3|43
1646068130000|2022-02-28 17:08:50|7118.3|7112.3|7124.8|7118.8|7124.8|7118.8|7118.3|7112.3|22
1646068140000|2022-02-28 17:09:00|7125.3|7119.3|7127.8|7121.8|7129.3|7123.3|7125.3|7119.3|12
1646068150000|2022-02-28 17:09:10|7127.3|7121.3|7130.8|7124.8|7130.8|7124.8|7127.3|7121.3|4
1646068160000|2022-02-28 17:09:20|7131.3|7125.3|7131.2|7125.2|7131.3|7125.3|7130.2|7124.2|5
1646068170000|2022-02-28 17:09:30|7128.2|7122.2|7129.1|7123.1|7129.1|7123.1|7127.6|7121.6|5
1646068180000|2022-02-28 17:09:40|7130.9|7124.9|7131|7125|7131|7125|7130.9|7124.9|2
1646068190000|2022-02-28 17:09:50|7131.4|7125.4|7131.9|7125.9|7133.3|7127.3|7131|7125|7
1646068200000|2022-02-28 17:10:00|7132.8|7126.8|7139.9|7133.9|7139.9|7133.9|7131.9|7125.9|4
1646068210000|2022-02-28 17:10:10|7136.1|7130.1|7136.9|7130.9|7138.4|7132.4|7136.1|7130.1|73
1646068220000|2022-02-28 17:10:20|7137.4|7131.4|7137.9|7131.9|7138.8|7132.8|7136.9|7130.9|6
1646068230000|2022-02-28 17:10:30|7136.9|7130.9|7137.4|7131.4|7137.4|7131.4|7136.4|7130.4|3
1646068240000|2022-02-28 17:10:40|7137.9|7131.9|7138.9|7132.9|7139.4|7133.4|7137.9|7131.9|2
1646068250000|2022-02-28 17:10:50|7137.9|7131.9|7139.3|7133.3|7139.8|7133.8|7137.4|7131.4|28
1646068260000|2022-02-28 17:11:00|7137.9|7131.9|7138.9|7132.9|7139.9|7133.9|7137.9|7131.9|47
1646068270000|2022-02-28 17:11:10|7139.9|7133.9|7146.8|7140.8|7147.3|7141.3|7139|7133|26
1646068280000|2022-02-28 17:11:20|7147.3|7141.3|7151.3|7145.3|7151.3|7145.3|7147.3|7141.3|13
1646068290000|2022-02-28 17:11:30|7150.9|7144.9|7150.9|7144.9|7151.8|7145.8|7150.3|7144.3|5
1646068300000|2022-02-28 17:11:40|7149.9|7143.9|7149.8|7143.8|7150.3|7144.3|7149.3|7143.3|8
1646068310000|2022-02-28 17:11:50|7150.3|7144.3|7152.3|7146.3|7152.8|7146.8|7150.3|7144.3|10
1646068320000|2022-02-28 17:12:00|7151.8|7145.8|7145.8|7139.8|7151.8|7145.8|7145.8|7139.8|6
1646068330000|2022-02-28 17:12:10|7146.3|7140.3|7141.4|7135.4|7146.8|7140.8|7140.4|7134.4|12
1646068340000|2022-02-28 17:12:20|7140|7134|7141.5|7135.5|7141.5|7135.5|7140|7134|13
1646068350000|2022-02-28 17:12:30|7141.4|7135.4|7141|7135|7141.9|7135.9|7141|7135|8
1646068360000|2022-02-28 17:12:40|7141.5|7135.5|7142|7136|7142.4|7136.4|7141.5|7135.5|9
1646068370000|2022-02-28 17:12:50|7142.4|7136.4|7143.9|7137.9|7143.9|7137.9|7141.9|7135.9|16
1646068380000|2022-02-28 17:13:00|7144.4|7138.4|7143.9|7137.9|7144.4|7138.4|7143.4|7137.4|5
1646068390000|2022-02-28 17:13:10|7144.4|7138.4|7146.9|7140.9|7146.9|7140.9|7144.4|7138.4|5
1646068400000|2022-02-28 17:13:20|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|3
1646068410000|2022-02-28 17:13:30|7146.9|7140.9|7147.4|7141.4|7149.9|7143.9|7146.9|7140.9|17
1646068420000|2022-02-28 17:13:40|7147.9|7141.9|7152|7146|7152.9|7146.9|7146.9|7140.9|4
1646068430000|2022-02-28 17:13:50|7151.9|7145.9|7156.9|7150.9|7156.9|7150.9|7151.9|7145.9|8
1646068440000|2022-02-28 17:14:00|7156.5|7150.5|7155|7149|7157.9|7151.9|7155|7149|13
1646068450000|2022-02-28 17:14:10|7154.5|7148.5|7155.4|7149.4|7157.9|7151.9|7154.5|7148.5|9
1646068460000|2022-02-28 17:14:20|7155.9|7149.9|7157.8|7151.8|7157.9|7151.9|7155.9|7149.9|11
1646068470000|2022-02-28 17:14:30|7157.3|7151.3|7156.3|7150.3|7159.3|7153.3|7155.8|7149.8|25
1646068480000|2022-02-28 17:14:40|7155.8|7149.8|7157.8|7151.8|7157.8|7151.8|7155.8|7149.8|3
1646068490000|2022-02-28 17:14:50|7158.3|7152.3|7156.7|7150.7|7158.3|7152.3|7153.8|7147.8|15
1646068500000|2022-02-28 17:15:00|7157.2|7151.2|7159.2|7153.2|7159.2|7153.2|7157.2|7151.2|5
1646068510000|2022-02-28 17:15:10|7158.7|7152.7|7157.7|7151.7|7158.7|7152.7|7156.2|7150.2|6
1646068520000|2022-02-28 17:15:20|7157.2|7151.2|7158.7|7152.7|7159.2|7153.2|7157.2|7151.2|6
1646068530000|2022-02-28 17:15:30|7164.8|7158.8|7164.8|7158.8|7166.2|7160.2|7164.8|7158.8|5
1646068540000|2022-02-28 17:15:40|7165.3|7159.3|7163.3|7157.3|7165.3|7159.3|7162.9|7156.9|14
1646068550000|2022-02-28 17:15:50|7162.9|7156.9|7162.7|7156.7|7162.9|7156.9|7161.2|7155.2|7
1646068560000|2022-02-28 17:16:00|7162.3|7156.3|7163.7|7157.7|7163.7|7157.7|7159.8|7153.8|10
1646068570000|2022-02-28 17:16:10|7163.8|7157.8|7164.7|7158.7|7165.2|7159.2|7163.8|7157.8|8
1646068580000|2022-02-28 17:16:20|7163.3|7157.3|7164.7|7158.7|7165.2|7159.2|7163.2|7157.2|8
1646068590000|2022-02-28 17:16:30|7164.2|7158.2|7162.7|7156.7|7164.7|7158.7|7162.2|7156.2|2
1646068600000|2022-02-28 17:16:40|7162.2|7156.2|7161.7|7155.7|7162.7|7156.7|7160.8|7154.8|5
1646068610000|2022-02-28 17:16:50|7161.2|7155.2|7161.2|7155.2|7161.7|7155.7|7160.2|7154.2|5
1646068620000|2022-02-28 17:17:00|7161.7|7155.7|7161.7|7155.7|7162.7|7156.7|7160.7|7154.7|11
1646068630000|2022-02-28 17:17:10|7162.2|7156.2|7161.7|7155.7|7162.2|7156.2|7161.7|7155.7|3
1646068640000|2022-02-28 17:17:20|7159.7|7153.7|7161.2|7155.2|7161.2|7155.2|7157.7|7151.7|16
1646068650000|2022-02-28 17:17:30|7160.7|7154.7|7163.7|7157.7|7163.7|7157.7|7160.7|7154.7|11
1646068660000|2022-02-28 17:17:40|7164.7|7158.7|7173.7|7167.7|7173.7|7167.7|7164.7|7158.7|38
1646068670000|2022-02-28 17:17:50|7173.6|7167.6|7173.7|7167.7|7173.7|7167.7|7170.7|7164.7|21
1646068680000|2022-02-28 17:18:00|7173.2|7167.2|7170.7|7164.7|7173.2|7167.2|7170.7|7164.7|13
1646068690000|2022-02-28 17:18:10|7171.7|7165.7|7172.7|7166.7|7173.2|7167.2|7171.7|7165.7|4
1646068700000|2022-02-28 17:18:20|7172.2|7166.2|7168.3|7162.3|7172.2|7166.2|7168.3|7162.3|17
1646068710000|2022-02-28 17:18:30|7169.3|7163.3|7167.9|7161.9|7169.3|7163.3|7166.4|7160.4|25
1646068720000|2022-02-28 17:18:40|7168|7162|7166.1|7160.1|7168.4|7162.4|7165|7159|9
1646068730000|2022-02-28 17:18:50|7166.5|7160.5|7169|7163|7172|7166|7166.5|7160.5|13
1646068740000|2022-02-28 17:19:00|7169.5|7163.5|7169|7163|7170.1|7164.1|7169|7163|3
1646068750000|2022-02-28 17:19:10|7167.6|7161.6|7170.1|7164.1|7171.4|7165.4|7167.6|7161.6|32
1646068760000|2022-02-28 17:19:20|7170.6|7164.6|7173.5|7167.5|7175|7169|7170|7164|27
1646068770000|2022-02-28 17:19:30|7174|7168|7174|7168|7175.9|7169.9|7173.4|7167.4|7
1646068780000|2022-02-28 17:19:40|7173.9|7167.9|7174.9|7168.9|7176.9|7170.9|7173.4|7167.4|20
1646068790000|2022-02-28 17:19:50|7173.4|7167.4|7175.9|7169.9|7175.9|7169.9|7173.4|7167.4|8
1646068800000|2022-02-28 17:20:00|7174.9|7168.9|7171.4|7165.4|7174.9|7168.9|7170.9|7164.9|11
1646068810000|2022-02-28 17:20:10|7171.9|7165.9|7171.4|7165.4|7171.9|7165.9|7171.4|7165.4|2
1646068820000|2022-02-28 17:20:20|7171.9|7165.9|7167.5|7161.5|7172|7166|7167.5|7161.5|22
1646068830000|2022-02-28 17:20:30|7168.5|7162.5|7168.1|7162.1|7169|7163|7167.9|7161.9|3
1646068840000|2022-02-28 17:20:40|7169|7163|7166|7160|7169|7163|7165.1|7159.1|4
1646068850000|2022-02-28 17:20:50|7166.5|7160.5|7163|7157|7166.5|7160.5|7163|7157|7
1646068860000|2022-02-28 17:21:00|7163.5|7157.5|7165.6|7159.6|7165.6|7159.6|7163.1|7157.1|6
1646068870000|2022-02-28 17:21:10|7158.1|7152.1|7159.1|7153.1|7159.1|7153.1|7158.1|7152.1|10
1646068880000|2022-02-28 17:21:20|7160.1|7154.1|7158.1|7152.1|7161.6|7155.6|7158.1|7152.1|21
1646068890000|2022-02-28 17:21:30|7158.5|7152.5|7158.5|7152.5|7159.1|7153.1|7158.1|7152.1|5
1646068900000|2022-02-28 17:21:40|7158.1|7152.1|7158.1|7152.1|7158.5|7152.5|7158.1|7152.1|1
1646068910000|2022-02-28 17:21:50|7158.5|7152.5|7158|7152|7158.6|7152.6|7158|7152|1
1646068920000|2022-02-28 17:22:00|7158.5|7152.5|7158|7152|7159|7153|7157.5|7151.5|11
1646068930000|2022-02-28 17:22:10|7158.5|7152.5|7158|7152|7158.5|7152.5|7158|7152|0
1646068940000|2022-02-28 17:22:20|7159.5|7153.5|7156|7150|7159.5|7153.5|7156|7150|5
1646068950000|2022-02-28 17:22:30|7156.5|7150.5|7158.5|7152.5|7158.5|7152.5|7156|7150|4
1646068960000|2022-02-28 17:22:40|7158|7152|7156.5|7150.5|7158|7152|7156|7150|3
1646068970000|2022-02-28 17:22:50|7157|7151|7159|7153|7159|7153|7156.5|7150.5|9
1646068980000|2022-02-28 17:23:00|7159.4|7153.4|7158.5|7152.5|7159.5|7153.5|7157|7151|8
1646068990000|2022-02-28 17:23:10|7158.9|7152.9|7158|7152|7159.5|7153.5|7158|7152|6
1646069000000|2022-02-28 17:23:20|7158.9|7152.9|7157.5|7151.5|7159.5|7153.5|7157.4|7151.4|1
1646069010000|2022-02-28 17:23:30|7157.4|7151.4|7160.9|7154.9|7160.9|7154.9|7157.4|7151.4|6
1646069020000|2022-02-28 17:23:40|7161.4|7155.4|7159.4|7153.4|7161.4|7155.4|7159.4|7153.4|14
1646069030000|2022-02-28 17:23:50|7167.6|7161.6|7168.4|7162.4|7168.4|7162.4|7166.9|7160.9|23
1646069040000|2022-02-28 17:24:00|7167.9|7161.9|7166.9|7160.9|7167.9|7161.9|7165.4|7159.4|17
1646069050000|2022-02-28 17:24:10|7167.3|7161.3|7170.3|7164.3|7171.8|7165.8|7165.9|7159.9|6
1646069060000|2022-02-28 17:24:20|7169.8|7163.8|7168.8|7162.8|7170.3|7164.3|7168.3|7162.3|7
1646069070000|2022-02-28 17:24:30|7169.3|7163.3|7169.8|7163.8|7169.8|7163.8|7168.7|7162.7|7
1646069080000|2022-02-28 17:24:40|7168.8|7162.8|7168.7|7162.7|7169.7|7163.7|7167.3|7161.3|4
1646069090000|2022-02-28 17:24:50|7167.8|7161.8|7168.7|7162.7|7168.8|7162.8|7167.8|7161.8|0
1646069100000|2022-02-28 17:25:00|7169.7|7163.7|7153.9|7147.9|7169.8|7163.8|7153.9|7147.9|32
1646069110000|2022-02-28 17:25:10|7153.8|7147.8|7156.8|7150.8|7157.9|7151.9|7150.8|7144.8|20
1646069120000|2022-02-28 17:25:20|7156.9|7150.9|7160.3|7154.3|7160.3|7154.3|7155.4|7149.4|6
1646069130000|2022-02-28 17:25:30|7159.8|7153.8|7158.9|7152.9|7160.3|7154.3|7158.9|7152.9|22
1646069140000|2022-02-28 17:25:40|7158.4|7152.4|7155.9|7149.9|7158.4|7152.4|7155.8|7149.8|12
1646069150000|2022-02-28 17:25:50|7156.9|7150.9|7165.8|7159.8|7166.3|7160.3|7156.4|7150.4|20
1646069160000|2022-02-28 17:26:00|7165.3|7159.3|7161.8|7155.8|7165.3|7159.3|7160.8|7154.8|14
1646069170000|2022-02-28 17:26:10|7161.7|7155.7|7157.3|7151.3|7161.8|7155.8|7157.3|7151.3|8
1646069180000|2022-02-28 17:26:20|7157.7|7151.7|7151.3|7145.3|7157.7|7151.7|7151.3|7145.3|13
1646069190000|2022-02-28 17:26:30|7151.8|7145.8|7158.3|7152.3|7158.8|7152.8|7151.3|7145.3|20
1646069200000|2022-02-28 17:26:40|7158.8|7152.8|7162.8|7156.8|7163.3|7157.3|7156.3|7150.3|6
1646069210000|2022-02-28 17:26:50|7162.7|7156.7|7167.3|7161.3|7167.7|7161.7|7161.8|7155.8|62
1646069220000|2022-02-28 17:27:00|7167.7|7161.7|7166.4|7160.4|7168.2|7162.2|7166.4|7160.4|66
1646069230000|2022-02-28 17:27:10|7171.2|7165.2|7173.8|7167.8|7174.2|7168.2|7171.2|7165.2|35
1646069240000|2022-02-28 17:27:20|7174.2|7168.2|7176.3|7170.3|7177.3|7171.3|7173.8|7167.8|22
1646069250000|2022-02-28 17:27:30|7176.2|7170.2|7173.7|7167.7|7177.2|7171.2|7173.7|7167.7|28
1646069260000|2022-02-28 17:27:40|7172.7|7166.7|7169.8|7163.8|7174.2|7168.2|7169.8|7163.8|3
1646069270000|2022-02-28 17:27:50|7169.7|7163.7|7170.8|7164.8|7171.9|7165.9|7168.8|7162.8|7
1646069280000|2022-02-28 17:28:00|7171.4|7165.4|7170.3|7164.3|7171.9|7165.9|7169.3|7163.3|7
1646069290000|2022-02-28 17:28:10|7169.8|7163.8|7168.3|7162.3|7169.8|7163.8|7168.3|7162.3|4
1646069300000|2022-02-28 17:28:20|7167.9|7161.9|7169.8|7163.8|7171.3|7165.3|7167.8|7161.8|9
1646069310000|2022-02-28 17:28:30|7169.3|7163.3|7169.9|7163.9|7170.8|7164.8|7168.8|7162.8|15
1646069320000|2022-02-28 17:28:40|7170.4|7164.4|7169.9|7163.9|7170.4|7164.4|7169.4|7163.4|6
1646069330000|2022-02-28 17:28:50|7169.3|7163.3|7170.8|7164.8|7170.8|7164.8|7168.8|7162.8|7
1646069340000|2022-02-28 17:29:00|7170.9|7164.9|7172.9|7166.9|7172.9|7166.9|7170.9|7164.9|17
1646069350000|2022-02-28 17:29:10|7173.3|7167.3|7172.4|7166.4|7174.4|7168.4|7171.9|7165.9|15
1646069360000|2022-02-28 17:29:20|7171.9|7165.9|7172.9|7166.9|7172.9|7166.9|7171.9|7165.9|0
1646069370000|2022-02-28 17:29:30|7172.8|7166.8|7171.8|7165.8|7173.9|7167.9|7171.8|7165.8|50
1646069380000|2022-02-28 17:29:40|7170.9|7164.9|7170.9|7164.9|7171.3|7165.3|7170.4|7164.4|5
1646069390000|2022-02-28 17:29:50|7171.3|7165.3|7170.8|7164.8|7171.3|7165.3|7170.8|7164.8|4
1646069400000|2022-02-28 17:30:00|7171.3|7165.3|7176.3|7170.3|7176.8|7170.8|7171.3|7165.3|32
1646069410000|2022-02-28 17:30:10|7176.8|7170.8|7175.9|7169.9|7176.8|7170.8|7175.9|7169.9|1
1646069420000|2022-02-28 17:30:20|7175.8|7169.8|7174.8|7168.8|7175.9|7169.9|7173.3|7167.3|4
1646069430000|2022-02-28 17:30:30|7175.3|7169.3|7174.8|7168.8|7175.8|7169.8|7174.8|7168.8|5
1646069440000|2022-02-28 17:30:40|7175.3|7169.3|7175.8|7169.8|7175.8|7169.8|7174.8|7168.8|3
1646069450000|2022-02-28 17:30:50|7175.7|7169.7|7177.3|7171.3|7180.2|7174.2|7175.7|7169.7|15
1646069460000|2022-02-28 17:31:00|7177.2|7171.2|7175.8|7169.8|7178.2|7172.2|7175.8|7169.8|20
1646069470000|2022-02-28 17:31:10|7176.3|7170.3|7178.2|7172.2|7178.3|7172.3|7175.3|7169.3|12
1646069480000|2022-02-28 17:31:20|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|19
1646069490000|2022-02-28 17:31:30|7178.2|7172.2|7177.7|7171.7|7178.2|7172.2|7176.7|7170.7|9
1646069500000|2022-02-28 17:31:40|7176.8|7170.8|7178.2|7172.2|7178.2|7172.2|7176.8|7170.8|14
1646069510000|2022-02-28 17:31:50|7177.7|7171.7|7176.3|7170.3|7177.7|7171.7|7176.2|7170.2|2
1646069520000|2022-02-28 17:32:00|7175.8|7169.8|7174.3|7168.3|7175.8|7169.8|7173.8|7167.8|15
1646069530000|2022-02-28 17:32:10|7173.8|7167.8|7172.8|7166.8|7173.8|7167.8|7172.8|7166.8|8
1646069540000|2022-02-28 17:32:20|7173.7|7167.7|7168.3|7162.3|7173.8|7167.8|7168.3|7162.3|7
1646069550000|2022-02-28 17:32:30|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|3
1646069560000|2022-02-28 17:32:40|7169.3|7163.3|7168.3|7162.3|7169.3|7163.3|7166.8|7160.8|32
1646069570000|2022-02-28 17:32:50|7168.7|7162.7|7170.7|7164.7|7172.3|7166.3|7168.3|7162.3|9
1646069580000|2022-02-28 17:33:00|7170.8|7164.8|7162.8|7156.8|7170.8|7164.8|7161.3|7155.3|17
1646069590000|2022-02-28 17:33:10|7163.3|7157.3|7160|7154|7163.3|7157.3|7158.5|7152.5|23
1646069600000|2022-02-28 17:33:20|7160.5|7154.5|7161.5|7155.5|7163.4|7157.4|7160.5|7154.5|13
1646069610000|2022-02-28 17:33:30|7161.9|7155.9|7164.4|7158.4|7165.8|7159.8|7161|7155|10
1646069620000|2022-02-28 17:33:40|7163.9|7157.9|7167.8|7161.8|7167.8|7161.8|7163.9|7157.9|5
1646069630000|2022-02-28 17:33:50|7166.4|7160.4|7168.8|7162.8|7169.3|7163.3|7165.9|7159.9|5
1646069640000|2022-02-28 17:34:00|7168.3|7162.3|7169.8|7163.8|7169.8|7163.8|7168.3|7162.3|4
1646069650000|2022-02-28 17:34:10|7168.8|7162.8|7167.8|7161.8|7168.8|7162.8|7167.3|7161.3|6
1646069660000|2022-02-28 17:34:20|7167.3|7161.3|7161.8|7155.8|7167.3|7161.3|7159.9|7153.9|16
1646069670000|2022-02-28 17:34:30|7161.3|7155.3|7157.9|7151.9|7162.4|7156.4|7155.9|7149.9|11
1646069680000|2022-02-28 17:34:40|7156.9|7150.9|7161.4|7155.4|7162.8|7156.8|7156.9|7150.9|18
1646069690000|2022-02-28 17:34:50|7161|7155|7160.9|7154.9|7161.9|7155.9|7159.9|7153.9|2
1646069700000|2022-02-28 17:35:00|7161.9|7155.9|7158.4|7152.4|7161.9|7155.9|7157.4|7151.4|14
1646069710000|2022-02-28 17:35:10|7158.3|7152.3|7158.4|7152.4|7159.9|7153.9|7158.3|7152.3|5
1646069720000|2022-02-28 17:35:20|7158.8|7152.8|7157.9|7151.9|7158.8|7152.8|7157.9|7151.9|0
1646069730000|2022-02-28 17:35:30|7158.3|7152.3|7153.8|7147.8|7158.3|7152.3|7152.9|7146.9|23
1646069740000|2022-02-28 17:35:40|7153.9|7147.9|7155.9|7149.9|7156.9|7150.9|7153.9|7147.9|4
1646069750000|2022-02-28 17:35:50|7155.3|7149.3|7155.9|7149.9|7155.9|7149.9|7153.9|7147.9|16
1646069760000|2022-02-28 17:36:00|7155.4|7149.4|7155.9|7149.9|7155.9|7149.9|7154.9|7148.9|3
1646069770000|2022-02-28 17:36:10|7156.4|7150.4|7156.9|7150.9|7160.4|7154.4|7156.4|7150.4|11
1646069780000|2022-02-28 17:36:20|7156.8|7150.8|7156.9|7150.9|7156.9|7150.9|7156.4|7150.4|3
1646069790000|2022-02-28 17:36:30|7157.3|7151.3|7156.4|7150.4|7158.9|7152.9|7155.9|7149.9|12
1646069800000|2022-02-28 17:36:40|7156.9|7150.9|7158.4|7152.4|7159.4|7153.4|7156.4|7150.4|4
1646069810000|2022-02-28 17:36:50|7158.9|7152.9|7159.9|7153.9|7159.9|7153.9|7158.9|7152.9|2
1646069820000|2022-02-28 17:37:00|7160.4|7154.4|7158.4|7152.4|7160.4|7154.4|7158.4|7152.4|10
1646069830000|2022-02-28 17:37:10|7157.9|7151.9|7156.9|7150.9|7157.9|7151.9|7156.9|7150.9|4
1646069840000|2022-02-28 17:37:20|7157.4|7151.4|7156.9|7150.9|7157.9|7151.9|7156.9|7150.9|6
1646069850000|2022-02-28 17:37:30|7157.4|7151.4|7159.8|7153.8|7160.4|7154.4|7157.4|7151.4|9
1646069860000|2022-02-28 17:37:40|7159.9|7153.9|7159.4|7153.4|7160.8|7154.8|7159.4|7153.4|7
1646069870000|2022-02-28 17:37:50|7159.9|7153.9|7159.3|7153.3|7160.3|7154.3|7159.3|7153.3|11
1646069880000|2022-02-28 17:38:00|7159.8|7153.8|7160.8|7154.8|7161.8|7155.8|7158.3|7152.3|23
1646069890000|2022-02-28 17:38:10|7160.3|7154.3|7158.3|7152.3|7160.3|7154.3|7158.3|7152.3|17
1646069900000|2022-02-28 17:38:20|7157.8|7151.8|7158.3|7152.3|7158.8|7152.8|7157.8|7151.8|2
1646069910000|2022-02-28 17:38:30|7159.3|7153.3|7162.2|7156.2|7162.2|7156.2|7159.2|7153.2|11
1646069920000|2022-02-28 17:38:40|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|0
1646069930000|2022-02-28 17:38:50|7162.2|7156.2|7161.7|7155.7|7162.2|7156.2|7161.7|7155.7|0
1646069940000|2022-02-28 17:39:00|7162.2|7156.2|7161.7|7155.7|7163.2|7157.2|7161.7|7155.7|7
1646069950000|2022-02-28 17:39:10|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|7160.2|7154.2|2
1646069960000|2022-02-28 17:39:20|7161.7|7155.7|7161.7|7155.7|7162.2|7156.2|7160.7|7154.7|7
1646069970000|2022-02-28 17:39:30|7161.2|7155.2|7161.7|7155.7|7162.2|7156.2|7161.2|7155.2|1
1646069980000|2022-02-28 17:39:40|7162.2|7156.2|7164.6|7158.6|7165.1|7159.1|7162.2|7156.2|7
1646069990000|2022-02-28 17:39:50|7164.2|7158.2|7163.7|7157.7|7164.2|7158.2|7163.2|7157.2|4
1646070000000|2022-02-28 17:40:00|7163.2|7157.2|7163.7|7157.7|7163.7|7157.7|7162.2|7156.2|7
1646070010000|2022-02-28 17:40:10|7163.6|7157.6|7165.6|7159.6|7166.1|7160.1|7163.6|7157.6|5
1646070020000|2022-02-28 17:40:20|7166.1|7160.1|7164.7|7158.7|7166.1|7160.1|7164.7|7158.7|10
1646070030000|2022-02-28 17:40:30|7165.2|7159.2|7169.6|7163.6|7170.1|7164.1|7165.2|7159.2|6
1646070040000|2022-02-28 17:40:40|7170.1|7164.1|7169.6|7163.6|7170.1|7164.1|7169.1|7163.1|5
1646070050000|2022-02-28 17:40:50|7169.1|7163.1|7169.6|7163.6|7169.6|7163.6|7168.6|7162.6|2
1646070060000|2022-02-28 17:41:00|7169.1|7163.1|7169.6|7163.6|7170.1|7164.1|7169.1|7163.1|6
1646070070000|2022-02-28 17:41:10|7170.1|7164.1|7170.6|7164.6|7171.1|7165.1|7170.1|7164.1|8
1646070080000|2022-02-28 17:41:20|7171.1|7165.1|7170|7164|7171.1|7165.1|7170|7164|0
1646070090000|2022-02-28 17:41:30|7170.1|7164.1|7170.5|7164.5|7170.6|7164.6|7170.1|7164.1|4
1646070100000|2022-02-28 17:41:40|7170.1|7164.1|7172|7166|7172|7166|7170|7164|5
1646070110000|2022-02-28 17:41:50|7171.5|7165.5|7172|7166|7172.5|7166.5|7171.5|7165.5|9
1646070120000|2022-02-28 17:42:00|7171.5|7165.5|7173|7167|7173|7167|7171.5|7165.5|7
1646070140000|2022-02-28 17:42:20|7172.5|7166.5|7173.5|7167.5|7175|7169|7172.5|7166.5|12
1646070150000|2022-02-28 17:42:30|7174|7168|7173.5|7167.5|7174|7168|7173|7167|25
1646070160000|2022-02-28 17:42:40|7174|7168|7176.5|7170.5|7176.5|7170.5|7174|7168|5
1646070170000|2022-02-28 17:42:50|7176.4|7170.4|7176|7170|7176.5|7170.5|7176|7170|5
1646070180000|2022-02-28 17:43:00|7176.5|7170.5|7176.9|7170.9|7176.9|7170.9|7175.5|7169.5|8
1646070190000|2022-02-28 17:43:10|7177|7171|7176.5|7170.5|7177|7171|7175.9|7169.9|6
1646070200000|2022-02-28 17:43:20|7176.9|7170.9|7176.5|7170.5|7177.5|7171.5|7175|7169|21
1646070210000|2022-02-28 17:43:30|7176.9|7170.9|7175.5|7169.5|7176.9|7170.9|7175|7169|4
1646070220000|2022-02-28 17:43:40|7176|7170|7177|7171|7177|7171|7176|7170|3
1646070230000|2022-02-28 17:43:50|7176.5|7170.5|7176.5|7170.5|7177|7171|7176.5|7170.5|12
1646070240000|2022-02-28 17:44:00|7176|7170|7182|7176|7183|7177|7176|7170|27
1646070250000|2022-02-28 17:44:10|7182.4|7176.4|7181.5|7175.5|7182.5|7176.5|7181.5|7175.5|0
1646070260000|2022-02-28 17:44:20|7182.9|7176.9|7182.5|7176.5|7183|7177|7182.5|7176.5|7
1646070270000|2022-02-28 17:44:30|7183|7177|7183|7177|7183|7177|7182.5|7176.5|8
1646070280000|2022-02-28 17:44:40|7182|7176|7181.9|7175.9|7182.5|7176.5|7181.9|7175.9|7
1646070290000|2022-02-28 17:44:50|7182|7176|7180.4|7174.4|7182.5|7176.5|7180.4|7174.4|3
1646070300000|2022-02-28 17:45:00|7179.4|7173.4|7180.9|7174.9|7180.9|7174.9|7179.4|7173.4|6
1646070310000|2022-02-28 17:45:10|7180.5|7174.5|7177.5|7171.5|7180.5|7174.5|7177.4|7171.4|9
1646070320000|2022-02-28 17:45:20|7177.4|7171.4|7180.4|7174.4|7180.4|7174.4|7177.4|7171.4|3
1646070330000|2022-02-28 17:45:30|7181.8|7175.8|7181.4|7175.4|7182|7176|7181.4|7175.4|24
1646070340000|2022-02-28 17:45:40|7180.9|7174.9|7182.5|7176.5|7182.5|7176.5|7180.9|7174.9|18
1646070350000|2022-02-28 17:45:50|7183|7177|7183|7177|7183.1|7177.1|7181.6|7175.6|13
1646070360000|2022-02-28 17:46:00|7183.4|7177.4|7186.4|7180.4|7186.4|7180.4|7182.5|7176.5|16
1646070370000|2022-02-28 17:46:10|7184.9|7178.9|7182.9|7176.9|7186.3|7180.3|7182.9|7176.9|9
1646070380000|2022-02-28 17:46:20|7183.4|7177.4|7193.2|7187.2|7193.7|7187.7|7182.8|7176.8|19
1646070390000|2022-02-28 17:46:30|7193.8|7187.8|7199.2|7193.2|7200.8|7194.8|7193.3|7187.3|102
1646070400000|2022-02-28 17:46:40|7197.8|7191.8|7202.3|7196.3|7202.7|7196.7|7197.7|7191.7|45
1646070410000|2022-02-28 17:46:50|7202.2|7196.2|7199.2|7193.2|7202.2|7196.2|7199.2|7193.2|7
1646070420000|2022-02-28 17:47:00|7198.3|7192.3|7195.2|7189.2|7198.3|7192.3|7194.7|7188.7|13
1646070430000|2022-02-28 17:47:10|7193.8|7187.8|7194.8|7188.8|7195.8|7189.8|7193.8|7187.8|5
1646070440000|2022-02-28 17:47:20|7195.3|7189.3|7194.3|7188.3|7195.3|7189.3|7194.3|7188.3|6
1646070450000|2022-02-28 17:47:30|7193.8|7187.8|7193.3|7187.3|7193.8|7187.8|7193.3|7187.3|4
1646070460000|2022-02-28 17:47:40|7193.8|7187.8|7188.2|7182.2|7194.3|7188.3|7188.2|7182.2|10
1646070470000|2022-02-28 17:47:50|7188.3|7182.3|7187.8|7181.8|7188.3|7182.3|7187.3|7181.3|5
1646070480000|2022-02-28 17:48:00|7187.3|7181.3|7185.3|7179.3|7188.2|7182.2|7185.3|7179.3|21
1646070490000|2022-02-28 17:48:10|7184.8|7178.8|7180.3|7174.3|7184.8|7178.8|7180.3|7174.3|13
1646070500000|2022-02-28 17:48:20|7179.8|7173.8|7182.3|7176.3|7183.8|7177.8|7179.8|7173.8|9
1646070510000|2022-02-28 17:48:30|7182.2|7176.2|7184.3|7178.3|7184.3|7178.3|7182.2|7176.2|9
1646070520000|2022-02-28 17:48:40|7184.7|7178.7|7183.7|7177.7|7184.7|7178.7|7182.7|7176.7|5
1646070530000|2022-02-28 17:48:50|7182.8|7176.8|7179.7|7173.7|7182.8|7176.8|7179.7|7173.7|2
1646070540000|2022-02-28 17:49:00|7180.2|7174.2|7182.2|7176.2|7182.2|7176.2|7180.2|7174.2|2
1646070550000|2022-02-28 17:49:10|7181.8|7175.8|7184.2|7178.2|7184.6|7178.6|7181.8|7175.8|6
1646070560000|2022-02-28 17:49:20|||||||||1
1646070570000|2022-02-28 17:49:30|7184.7|7178.7|7185.3|7179.3|7185.7|7179.7|7184.3|7178.3|3
1646070580000|2022-02-28 17:49:40|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|2
1646070590000|2022-02-28 17:49:50|7183.2|7177.2|7183.7|7177.7|7184.2|7178.2|7183.2|7177.2|53
1646070600000|2022-02-28 17:50:00|7183.3|7177.3|7183.7|7177.7|7184.2|7178.2|7183.2|7177.2|4
1646070610000|2022-02-28 17:50:10|||||||||4
1646070620000|2022-02-28 17:50:20|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|0
1646070630000|2022-02-28 17:50:30|||||||||3
1646070640000|2022-02-28 17:50:40|7183.7|7177.7|7184.2|7178.2|7184.2|7178.2|7183.7|7177.7|5
1646070650000|2022-02-28 17:50:50|7184.7|7178.7|7185.7|7179.7|7185.7|7179.7|7184.7|7178.7|7
1646070660000|2022-02-28 17:51:00|7183.2|7177.2|7184.2|7178.2|7184.2|7178.2|7183.2|7177.2|39
1646070670000|2022-02-28 17:51:10|7184.1|7178.1|7182.2|7176.2|7184.1|7178.1|7180.2|7174.2|5
1646070680000|2022-02-28 17:51:20|||||||||2
1646070690000|2022-02-28 17:51:30|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|4
1646070700000|2022-02-28 17:51:40|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|6
1646070710000|2022-02-28 17:51:50|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|1
1646070720000|2022-02-28 17:52:00|7177.6|7171.6|7177.6|7171.6|7179.6|7173.6|7176.7|7170.7|13
1646070730000|2022-02-28 17:52:10|7178.1|7172.1|7179.2|7173.2|7179.2|7173.2|7177.6|7171.6|9
1646070740000|2022-02-28 17:52:20|7180.6|7174.6|7180.1|7174.1|7182.1|7176.1|7179.7|7173.7|17
1646070750000|2022-02-28 17:52:30|7180.6|7174.6|7181.7|7175.7|7182.1|7176.1|7180.6|7174.6|4
1646070760000|2022-02-28 17:52:40|7181.6|7175.6|7184.1|7178.1|7184.1|7178.1|7181.6|7175.6|5
1646070770000|2022-02-28 17:52:50|7182.7|7176.7|7183.1|7177.1|7183.1|7177.1|7182.6|7176.6|8
1646070780000|2022-02-28 17:53:00|7183|7177|7182.1|7176.1|7183|7177|7181.1|7175.1|12
1646070790000|2022-02-28 17:53:10|7182|7176|7183|7177|7183.1|7177.1|7182|7176|7
1646070800000|2022-02-28 17:53:20|7183.5|7177.5|7184.5|7178.5|7185|7179|7183.5|7177.5|13
1646070810000|2022-02-28 17:53:30|||||||||2
1646070820000|2022-02-28 17:53:40|7185.5|7179.5|7184.1|7178.1|7185.6|7179.6|7184|7178|40
1646070830000|2022-02-28 17:53:50|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|4
1646070840000|2022-02-28 17:54:00|7185.6|7179.6|7192.1|7186.1|7192.1|7186.1|7185.6|7179.6|17
1646070850000|2022-02-28 17:54:10|7190.1|7184.1|7189.6|7183.6|7192.6|7186.6|7189.6|7183.6|12
1646070860000|2022-02-28 17:54:20|7189.1|7183.1|7190.1|7184.1|7190.1|7184.1|7189|7183|3
1646070870000|2022-02-28 17:54:30|7190|7184|7190.1|7184.1|7190.1|7184.1|7188.6|7182.6|5
1646070880000|2022-02-28 17:54:40|7189.2|7183.2|7190.1|7184.1|7190.1|7184.1|7189.1|7183.1|5
1646070890000|2022-02-28 17:54:50|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|7188.6|7182.6|3
1646070900000|2022-02-28 17:55:00|7188.6|7182.6|7187|7181|7189.1|7183.1|7185|7179|7
1646070910000|2022-02-28 17:55:10|7186.1|7180.1|7185|7179|7186.1|7180.1|7184.1|7178.1|11
1646070920000|2022-02-28 17:55:20|7185.5|7179.5|7188.1|7182.1|7189.5|7183.5|7185.5|7179.5|6
1646070930000|2022-02-28 17:55:30|7188|7182|7188.5|7182.5|7189.5|7183.5|7188|7182|4
1646070940000|2022-02-28 17:55:40|7189|7183|7191.9|7185.9|7192|7186|7188|7182|12
1646070950000|2022-02-28 17:55:50|7192|7186|7195.8|7189.8|7197.8|7191.8|7192|7186|62
1646070960000|2022-02-28 17:56:00|7196.3|7190.3|7198.8|7192.8|7198.8|7192.8|7196.3|7190.3|20
1646070970000|2022-02-28 17:56:10|7198.3|7192.3|7196.8|7190.8|7198.8|7192.8|7196.8|7190.8|12
1646070980000|2022-02-28 17:56:20|7195.8|7189.8|7195.3|7189.3|7195.8|7189.8|7195.3|7189.3|4
1646070990000|2022-02-28 17:56:30|7195.8|7189.8|7195.3|7189.3|7196.3|7190.3|7194.8|7188.8|3
1646071000000|2022-02-28 17:56:40|7196.3|7190.3|7197.3|7191.3|7197.8|7191.8|7195.8|7189.8|8
1646071010000|2022-02-28 17:56:50|7196.3|7190.3|7198.8|7192.8|7198.8|7192.8|7196.3|7190.3|10
1646071020000|2022-02-28 17:57:00|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|7198.8|7192.8|17
1646071030000|2022-02-28 17:57:10|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|7198.8|7192.8|4
1646071040000|2022-02-28 17:57:20|7201.8|7195.8|7201.8|7195.8|7202.3|7196.3|7201.8|7195.8|7
1646071050000|2022-02-28 17:57:30|7202.3|7196.3|7200.3|7194.3|7202.3|7196.3|7199.8|7193.8|16
1646071060000|2022-02-28 17:57:40|7200.8|7194.8|7197.8|7191.8|7200.8|7194.8|7197.8|7191.8|6
1646071070000|2022-02-28 17:57:50|7196.8|7190.8|7198.8|7192.8|7198.8|7192.8|7196.8|7190.8|4
1646071080000|2022-02-28 17:58:00|7199.8|7193.8|7197.8|7191.8|7200.3|7194.3|7197.3|7191.3|8
1646071090000|2022-02-28 17:58:10|7197.3|7191.3|7196.8|7190.8|7197.3|7191.3|7196.2|7190.2|6
1646071100000|2022-02-28 17:58:20|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|2
1646071110000|2022-02-28 17:58:30|7196.2|7190.2|7197.8|7191.8|7197.8|7191.8|7196.2|7190.2|5
1646071120000|2022-02-28 17:58:40|||||||||3
1646071130000|2022-02-28 17:58:50|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|2
1646071140000|2022-02-28 17:59:00|7194.8|7188.8|7194.8|7188.8|7195.3|7189.3|7192.3|7186.3|11
1646071150000|2022-02-28 17:59:10|||||||||3
1646071160000|2022-02-28 17:59:20|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|1
1646071170000|2022-02-28 17:59:30|7193.3|7187.3|7190.8|7184.8|7193.3|7187.3|7190.8|7184.8|12
1646071180000|2022-02-28 17:59:40|7188.7|7182.7|7188.7|7182.7|7189.2|7183.2|7188.7|7182.7|13
1646071190000|2022-02-28 17:59:50|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|7188.7|7182.7|2
1646071200000|2022-02-28 18:00:00|7188.7|7182.7|7187.2|7181.2|7188.7|7182.7|7185.8|7179.8|13
1646071210000|2022-02-28 18:00:10|7187.3|7181.3|7186.7|7180.7|7187.3|7181.3|7186.7|7180.7|6
1646071220000|2022-02-28 18:00:20|7187.7|7181.7|7187.7|7181.7|7187.8|7181.8|7187.7|7181.7|1
1646071230000|2022-02-28 18:00:30|7188.2|7182.2|7188.7|7182.7|7188.7|7182.7|7187.7|7181.7|5
1646071240000|2022-02-28 18:00:40|||||||||9
1646071250000|2022-02-28 18:00:50|7188.3|7182.3|7188.8|7182.8|7188.8|7182.8|7188.2|7182.2|1
1646071260000|2022-02-28 18:01:00|7189.2|7183.2|7189.2|7183.2|7191.2|7185.2|7189.2|7183.2|29
1646071270000|2022-02-28 18:01:10|7189.7|7183.7|7190.7|7184.7|7190.7|7184.7|7189.7|7183.7|7
1646071280000|2022-02-28 18:01:20|7189.2|7183.2|7191.7|7185.7|7192.7|7186.7|7189.2|7183.2|14
1646071290000|2022-02-28 18:01:30|7190.7|7184.7|7192.7|7186.7|7192.7|7186.7|7190.7|7184.7|6
1646071300000|2022-02-28 18:01:40|7191.7|7185.7|7190.7|7184.7|7191.7|7185.7|7190.7|7184.7|4
1646071310000|2022-02-28 18:01:50|7187.7|7181.7|7188.2|7182.2|7188.7|7182.7|7187.7|7181.7|14
1646071320000|2022-02-28 18:02:00|7187.7|7181.7|7188.7|7182.7|7189.7|7183.7|7187.2|7181.2|25
1646071330000|2022-02-28 18:02:10|7188.2|7182.2|7188.8|7182.8|7189.2|7183.2|7188.2|7182.2|31
1646071340000|2022-02-28 18:02:20|7189.2|7183.2|7191.2|7185.2|7191.2|7185.2|7188.7|7182.7|7
1646071350000|2022-02-28 18:02:30|7190.3|7184.3|7191.2|7185.2|7192.2|7186.2|7190.3|7184.3|8
1646071360000|2022-02-28 18:02:40|7190.7|7184.7|7193.2|7187.2|7193.3|7187.3|7190.7|7184.7|12
1646071370000|2022-02-28 18:02:50|7192.8|7186.8|7192.7|7186.7|7192.8|7186.8|7192.7|7186.7|1
1646071380000|2022-02-28 18:03:00|7192.2|7186.2|7192.3|7186.3|7194.2|7188.2|7192.2|7186.2|33
1646071390000|2022-02-28 18:03:10|7192.2|7186.2|7188.3|7182.3|7192.7|7186.7|7188.3|7182.3|7
1646071400000|2022-02-28 18:03:20|7188.7|7182.7|7188.7|7182.7|7188.8|7182.8|7188.2|7182.2|4
1646071410000|2022-02-28 18:03:30|7189.2|7183.2|7188.7|7182.7|7189.2|7183.2|7188.2|7182.2|2
1646071420000|2022-02-28 18:03:40|7198.7|7192.7|7199.1|7193.1|7199.6|7193.6|7198.7|7192.7|28
1646071430000|2022-02-28 18:03:50|7198.7|7192.7|7207.6|7201.6|7208.6|7202.6|7196.2|7190.2|68
1646071440000|2022-02-28 18:04:00|7208.1|7202.1|7207.1|7201.1|7209.1|7203.1|7206.6|7200.6|40
1646071450000|2022-02-28 18:04:10|7206.1|7200.1|7204.1|7198.1|7206.1|7200.1|7203.1|7197.1|18
1646071460000|2022-02-28 18:04:20|7204|7198|7202.6|7196.6|7204|7198|7202.6|7196.6|6
1646071470000|2022-02-28 18:04:30|7202.1|7196.1|7201|7195|7202.6|7196.6|7201|7195|6
1646071480000|2022-02-28 18:04:40|7200|7194|7200|7194|7201.5|7195.5|7200|7194|10
1646071490000|2022-02-28 18:04:50|7199|7193|7199|7193|7200.5|7194.5|7198.6|7192.6|7
1646071500000|2022-02-28 18:05:00|7200|7194|7204.6|7198.6|7206|7200|7200|7194|40
1646071510000|2022-02-28 18:05:10|7204.5|7198.5|7205|7199|7206|7200|7204.5|7198.5|20
1646071520000|2022-02-28 18:05:20|7205.5|7199.5|7206|7200|7206|7200|7205.5|7199.5|5
1646071530000|2022-02-28 18:05:30|7205.5|7199.5|7203.1|7197.1|7206|7200|7202.1|7196.1|8
1646071540000|2022-02-28 18:05:40|7202.6|7196.6|7202.6|7196.6|7203.6|7197.6|7201.6|7195.6|9
1646071550000|2022-02-28 18:05:50|7203.6|7197.6|7203.6|7197.6|7204.1|7198.1|7202.6|7196.6|7
1646071560000|2022-02-28 18:06:00|7204.1|7198.1|7205.6|7199.6|7206.1|7200.1|7202.6|7196.6|15
1646071570000|2022-02-28 18:06:10|7206.1|7200.1|7205.1|7199.1|7206.1|7200.1|7204.1|7198.1|4
1646071580000|2022-02-28 18:06:20|7204.6|7198.6|7202.1|7196.1|7204.6|7198.6|7202.1|7196.1|10
1646071590000|2022-02-28 18:06:30|7201.6|7195.6|7202|7196|7202|7196|7201.5|7195.5|6
1646071600000|2022-02-28 18:06:40|7202.5|7196.5|7202|7196|7202.5|7196.5|7201.6|7195.6|9
1646071610000|2022-02-28 18:06:50|7202.5|7196.5|7201.6|7195.6|7203|7197|7201.6|7195.6|3
1646071620000|2022-02-28 18:07:00|7201.1|7195.1|7206|7200|7206|7200|7201.1|7195.1|14
1646071630000|2022-02-28 18:07:10|7205.5|7199.5|7203.5|7197.5|7205.5|7199.5|7203|7197|9
1646071640000|2022-02-28 18:07:20|7203|7197|7203|7197|7203.5|7197.5|7203|7197|2
1646071650000|2022-02-28 18:07:30|7206|7200|7205.1|7199.1|7206|7200|7205|7199|5
1646071660000|2022-02-28 18:07:40|7205|7199|7205|7199|7205|7199|7203.6|7197.6|9
1646071670000|2022-02-28 18:07:50|7204|7198|7204.5|7198.5|7205|7199|7204|7198|3
1646071680000|2022-02-28 18:08:00|7203.5|7197.5|7204.5|7198.5|7204.5|7198.5|7203.5|7197.5|3
1646071690000|2022-02-28 18:08:10|7205|7199|7204.5|7198.5|7205|7199|7204.5|7198.5|4
1646071700000|2022-02-28 18:08:20|7203.5|7197.5|7204|7198|7204.9|7198.9|7203.5|7197.5|8
1646071710000|2022-02-28 18:08:30|7203.5|7197.5|7203.5|7197.5|7203.5|7197.5|7203.5|7197.5|0
1646071720000|2022-02-28 18:08:40|7203|7197|7205|7199|7205.5|7199.5|7203|7197|7
1646071730000|2022-02-28 18:08:50|7205.5|7199.5|7203.5|7197.5|7205.5|7199.5|7203.5|7197.5|2
1646071740000|2022-02-28 18:09:00|7204|7198|7203.5|7197.5|7204|7198|7202.9|7196.9|9
1646071750000|2022-02-28 18:09:10|7203.9|7197.9|7202.5|7196.5|7203.9|7197.9|7202.5|7196.5|4
1646071760000|2022-02-28 18:09:20|7203|7197|7204|7198|7204|7198|7202.5|7196.5|6
1646071770000|2022-02-28 18:09:30|7203.5|7197.5|7203.5|7197.5|7203.5|7197.5|7203.5|7197.5|3
1646071780000|2022-02-28 18:09:40|7204|7198|7205|7199|7205|7199|7204|7198|8
1646071790000|2022-02-28 18:09:50|7204.5|7198.5|7204.5|7198.5|7204.5|7198.5|7204.5|7198.5|8
1646071800000|2022-02-28 18:10:00|7204|7198|7206.9|7200.9|7206.9|7200.9|7202.5|7196.5|13
1646071810000|2022-02-28 18:10:10|7206.5|7200.5|7206.9|7200.9|7207.9|7201.9|7206.5|7200.5|12
1646071820000|2022-02-28 18:10:20|7207.9|7201.9|7206.4|7200.4|7207.9|7201.9|7206.4|7200.4|8
1646071830000|2022-02-28 18:10:30|7206.9|7200.9|7207.5|7201.5|7207.5|7201.5|7206.9|7200.9|2
1646071840000|2022-02-28 18:10:40|7207.9|7201.9|7207.4|7201.4|7207.9|7201.9|7207.4|7201.4|5
1646071850000|2022-02-28 18:10:50|7207.5|7201.5|7208.9|7202.9|7208.9|7202.9|7207.5|7201.5|3
1646071860000|2022-02-28 18:11:00|7209|7203|7212.9|7206.9|7213.9|7207.9|7209|7203|107
1646071870000|2022-02-28 18:11:10|7213.9|7207.9|7210|7204|7214|7208|7210|7204|11
1646071880000|2022-02-28 18:11:20|7209|7203|7209.5|7203.5|7209.5|7203.5|7209|7203|27
1646071890000|2022-02-28 18:11:30|7209|7203|7210.5|7204.5|7210.5|7204.5|7209|7203|4
1646071900000|2022-02-28 18:11:40|7210.4|7204.4|7210.9|7204.9|7210.9|7204.9|7209|7203|4
1646071910000|2022-02-28 18:11:50|7211|7205|7210.9|7204.9|7211.5|7205.5|7210.5|7204.5|4
1646071920000|2022-02-28 18:12:00|7211.4|7205.4|7210.9|7204.9|7212.5|7206.5|7210.5|7204.5|4
1646071930000|2022-02-28 18:12:10|7211|7205|7212.4|7206.4|7212.4|7206.4|7210.9|7204.9|7
1646071940000|2022-02-28 18:12:20|7211.9|7205.9|7211|7205|7211.9|7205.9|7211|7205|1
1646071950000|2022-02-28 18:12:30|7211.9|7205.9|7211.4|7205.4|7211.9|7205.9|7211.4|7205.4|6
1646071960000|2022-02-28 18:12:40|7210.4|7204.4|7211.4|7205.4|7211.4|7205.4|7210.4|7204.4|8
1646071970000|2022-02-28 18:12:50|7210.9|7204.9|7207.5|7201.5|7210.9|7204.9|7206.5|7200.5|33
1646071980000|2022-02-28 18:13:00|7208.9|7202.9|7207.5|7201.5|7209|7203|7207.5|7201.5|8
1646071990000|2022-02-28 18:13:10|7208|7202|7205.5|7199.5|7208|7202|7205.5|7199.5|8
1646072000000|2022-02-28 18:13:20|7206.5|7200.5|7205|7199|7206.5|7200.5|7205|7199|3
1646072010000|2022-02-28 18:13:30|7203.5|7197.5|7204.5|7198.5|7206|7200|7203.5|7197.5|8
1646072020000|2022-02-28 18:13:40|7205.5|7199.5|7205.9|7199.9|7206.4|7200.4|7205.5|7199.5|7
1646072030000|2022-02-28 18:13:50|7205.4|7199.4|7205.4|7199.4|7205.4|7199.4|7205.4|7199.4|2
1646072040000|2022-02-28 18:14:00|7206.4|7200.4|7209.4|7203.4|7209.9|7203.9|7206.4|7200.4|5
1646072050000|2022-02-28 18:14:10|7209.9|7203.9|7208.9|7202.9|7209.9|7203.9|7208.9|7202.9|5
1646072060000|2022-02-28 18:14:20|7208.4|7202.4|7207.4|7201.4|7208.4|7202.4|7207.4|7201.4|5
1646072070000|2022-02-28 18:14:30|7206.9|7200.9|7206.4|7200.4|7206.9|7200.9|7205.4|7199.4|4
1646072080000|2022-02-28 18:14:40|7205.9|7199.9|7205.9|7199.9|7206.4|7200.4|7205.4|7199.4|4
1646072090000|2022-02-28 18:14:50|7204.9|7198.9|7205.4|7199.4|7205.4|7199.4|7204.4|7198.4|5
1646072100000|2022-02-28 18:15:00|7206.3|7200.3|7207.3|7201.3|7208.3|7202.3|7206.3|7200.3|11
1646072110000|2022-02-28 18:15:10|7206.3|7200.3|7207.3|7201.3|7207.3|7201.3|7206.3|7200.3|2
1646072120000|2022-02-28 18:15:20|7206.3|7200.3|7207.3|7201.3|7207.3|7201.3|7206.3|7200.3|9
1646072130000|2022-02-28 18:15:30|7206.8|7200.8|7206.9|7200.9|7206.9|7200.9|7205.9|7199.9|26
1646072140000|2022-02-28 18:15:40|7207.4|7201.4|7207.9|7201.9|7207.9|7201.9|7207.4|7201.4|4
1646072150000|2022-02-28 18:15:50|7207.4|7201.4|7208.9|7202.9|7208.9|7202.9|7207.4|7201.4|12
1646072160000|2022-02-28 18:16:00|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|7208.4|7202.4|4
1646072170000|2022-02-28 18:16:10|7210.4|7204.4|7208.8|7202.8|7210.4|7204.4|7207.9|7201.9|16
1646072180000|2022-02-28 18:16:20|7208.4|7202.4|7209.3|7203.3|7209.3|7203.3|7208.3|7202.3|4
1646072190000|2022-02-28 18:16:30|7209.4|7203.4|7207.3|7201.3|7209.4|7203.4|7207.3|7201.3|16
1646072200000|2022-02-28 18:16:40|||||||||2
1646072210000|2022-02-28 18:16:50|7206.8|7200.8|7207.3|7201.3|7207.3|7201.3|7206.8|7200.8|4
1646072220000|2022-02-28 18:17:00|7206.8|7200.8|7206.8|7200.8|7207.3|7201.3|7206.3|7200.3|7
1646072230000|2022-02-28 18:17:10|7206.3|7200.3|7205.8|7199.8|7206.3|7200.3|7205.8|7199.8|3
1646072240000|2022-02-28 18:17:20|7204.8|7198.8|7208.3|7202.3|7208.3|7202.3|7202.8|7196.8|50
1646072250000|2022-02-28 18:17:30|7208.8|7202.8|7209.9|7203.9|7210.4|7204.4|7207.9|7201.9|4
1646072260000|2022-02-28 18:17:40|7209.4|7203.4|7210.4|7204.4|7210.4|7204.4|7208.9|7202.9|6
1646072270000|2022-02-28 18:17:50|7210.9|7204.9|7211.4|7205.4|7211.4|7205.4|7210.9|7204.9|6
1646072280000|2022-02-28 18:18:00|7210.9|7204.9|7210.9|7204.9|7210.9|7204.9|7210.9|7204.9|3
1646072290000|2022-02-28 18:18:10|7211.4|7205.4|7208.9|7202.9|7211.4|7205.4|7208.9|7202.9|6
1646072300000|2022-02-28 18:18:20|7209.4|7203.4|7206.5|7200.5|7209.4|7203.4|7205.5|7199.5|10
1646072310000|2022-02-28 18:18:30|7207|7201|7205.1|7199.1|7207.9|7201.9|7202.9|7196.9|12
1646072320000|2022-02-28 18:18:40|7204.6|7198.6|7204.6|7198.6|7204.6|7198.6|7204.6|7198.6|4
1646072330000|2022-02-28 18:18:50|7204.5|7198.5|7202.5|7196.5|7204.5|7198.5|7202.5|7196.5|13
1646072340000|2022-02-28 18:19:00|7203|7197|7207.4|7201.4|7211.8|7205.8|7203|7197|18
1646072350000|2022-02-28 18:19:10|7208.3|7202.3|7207.9|7201.9|7208.8|7202.8|7206.4|7200.4|22
1646072360000|2022-02-28 18:19:20|7208.3|7202.3|7200.7|7194.7|7209.8|7203.8|7200.7|7194.7|17
1646072370000|2022-02-28 18:19:30|7200.3|7194.3|7201.7|7195.7|7201.7|7195.7|7200.2|7194.2|6
1646072380000|2022-02-28 18:19:40|7201.8|7195.8|7198.5|7192.5|7203.7|7197.7|7198|7192|9
1646072390000|2022-02-28 18:19:50|7199|7193|7200|7194|7202|7196|7199|7193|7
1646072400000|2022-02-28 18:20:00|7199.6|7193.6|7201.1|7195.1|7201.6|7195.6|7199.1|7193.1|12
1646072410000|2022-02-28 18:20:10|7200.2|7194.2|7201.5|7195.5|7201.5|7195.5|7200.1|7194.1|0
1646072420000|2022-02-28 18:20:20|7202.5|7196.5|7202|7196|7203|7197|7202|7196|8
1646072430000|2022-02-28 18:20:30|7201.5|7195.5|7195.6|7189.6|7201.9|7195.9|7195.6|7189.6|15
1646072440000|2022-02-28 18:20:40|7194.6|7188.6|7196.6|7190.6|7196.6|7190.6|7194.1|7188.1|3
1646072450000|2022-02-28 18:20:50|7195.6|7189.6|7196.5|7190.5|7197.6|7191.6|7195.6|7189.6|8
1646072460000|2022-02-28 18:21:00|7197|7191|7199|7193|7199|7193|7197|7191|3
1646072470000|2022-02-28 18:21:10|7198.5|7192.5|7198.5|7192.5|7198.5|7192.5|7198|7192|4
1646072480000|2022-02-28 18:21:20|7198|7192|7198.1|7192.1|7198.5|7192.5|7198|7192|13
1646072490000|2022-02-28 18:21:30|7198|7192|7198.5|7192.5|7199|7193|7197.5|7191.5|3
1646072500000|2022-02-28 18:21:40|7197.5|7191.5|7198.5|7192.5|7198.5|7192.5|7197.5|7191.5|1
1646072510000|2022-02-28 18:21:50|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|4
1646072520000|2022-02-28 18:22:00|7195.5|7189.5|7197|7191|7197|7191|7195.5|7189.5|6
1646072530000|2022-02-28 18:22:10|||||||||1
1646072540000|2022-02-28 18:22:20|7197.5|7191.5|7195.5|7189.5|7197.5|7191.5|7195.5|7189.5|14
1646072550000|2022-02-28 18:22:30|7195|7189|7197.5|7191.5|7197.5|7191.5|7195|7189|14
1646072560000|2022-02-28 18:22:40|7197.6|7191.6|7195.6|7189.6|7197.6|7191.6|7195.1|7189.1|11
1646072570000|2022-02-28 18:22:50|7195.1|7189.1|7197.6|7191.6|7197.6|7191.6|7195.1|7189.1|5
1646072580000|2022-02-28 18:23:00|7198.1|7192.1|7198.6|7192.6|7201.5|7195.5|7198.1|7192.1|12
1646072590000|2022-02-28 18:23:10|7198.1|7192.1|7198.6|7192.6|7198.6|7192.6|7197.1|7191.1|2
1646072600000|2022-02-28 18:23:20|7199.1|7193.1|7199.5|7193.5|7199.5|7193.5|7199.1|7193.1|6
1646072610000|2022-02-28 18:23:30|7199.1|7193.1|7199.5|7193.5|7201|7195|7199|7193|6
1646072620000|2022-02-28 18:23:40|7199|7193|7199|7193|7200.5|7194.5|7199|7193|7
1646072630000|2022-02-28 18:23:50|7199.5|7193.5|7200|7194|7200.1|7194.1|7199.5|7193.5|5
1646072640000|2022-02-28 18:24:00|7200.5|7194.5|7200|7194|7201|7195|7199.5|7193.5|4
1646072650000|2022-02-28 18:24:10|7200.5|7194.5|7201|7195|7201|7195|7200|7194|3
1646072660000|2022-02-28 18:24:20|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|3
1646072670000|2022-02-28 18:24:30|7201|7195|7200.5|7194.5|7201|7195|7200|7194|3
1646072680000|2022-02-28 18:24:40|7201|7195|7201|7195|7201|7195|7201|7195|1
1646072690000|2022-02-28 18:24:50|7201.5|7195.5|7200.6|7194.6|7202.1|7196.1|7200.2|7194.2|47
1646072700000|2022-02-28 18:25:00|7201.1|7195.1|7198.7|7192.7|7201.6|7195.6|7197.7|7191.7|22
1646072710000|2022-02-28 18:25:10|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|0
1646072720000|2022-02-28 18:25:20|7197.7|7191.7|7199.1|7193.1|7199.1|7193.1|7197.7|7191.7|13
1646072730000|2022-02-28 18:25:30|7199.2|7193.2|7197.7|7191.7|7199.2|7193.2|7197.7|7191.7|14
1646072740000|2022-02-28 18:25:40|7198.7|7192.7|7199.1|7193.1|7199.2|7193.2|7197.7|7191.7|6
1646072750000|2022-02-28 18:25:50|7198.6|7192.6|7202.6|7196.6|7203.1|7197.1|7198.6|7192.6|25
1646072760000|2022-02-28 18:26:00|7203.1|7197.1|7200.6|7194.6|7204.1|7198.1|7199.6|7193.6|11
1646072770000|2022-02-28 18:26:10|7200.1|7194.1|7199.1|7193.1|7200.6|7194.6|7199.1|7193.1|9
1646072780000|2022-02-28 18:26:20|7199.2|7193.2|7200.5|7194.5|7200.5|7194.5|7198.1|7192.1|32
1646072790000|2022-02-28 18:26:30|7201|7195|7199.6|7193.6|7201.1|7195.1|7199.6|7193.6|10
1646072800000|2022-02-28 18:26:40|7199.1|7193.1|7197.1|7191.1|7199.1|7193.1|7197.1|7191.1|26
1646072810000|2022-02-28 18:26:50|7197.6|7191.6|7198.1|7192.1|7198.1|7192.1|7197.1|7191.1|12
1646072820000|2022-02-28 18:27:00|7197.6|7191.6|7198.7|7192.7|7198.7|7192.7|7197.6|7191.6|9
1646072830000|2022-02-28 18:27:10|7198.6|7192.6|7198.7|7192.7|7199.2|7193.2|7198.6|7192.6|9
1646072840000|2022-02-28 18:27:20|7199.1|7193.1|7198.7|7192.7|7199.1|7193.1|7198.7|7192.7|3
1646072850000|2022-02-28 18:27:30|7199.1|7193.1|7199.1|7193.1|7199.1|7193.1|7198.7|7192.7|1
1646072860000|2022-02-28 18:27:40|7198.7|7192.7|7198.7|7192.7|7199.1|7193.1|7198.7|7192.7|17
1646072870000|2022-02-28 18:27:50|7198.6|7192.6|7199.2|7193.2|7199.2|7193.2|7198.6|7192.6|15
1646072880000|2022-02-28 18:28:00|7198.2|7192.2|7194.1|7188.1|7198.2|7192.2|7192.7|7186.7|21
1646072890000|2022-02-28 18:28:10|7194.2|7188.2|7195.7|7189.7|7196.6|7190.6|7194.1|7188.1|5
1646072900000|2022-02-28 18:28:20|7194.6|7188.6|7194.6|7188.6|7195.7|7189.7|7194.6|7188.6|6
1646072910000|2022-02-28 18:28:30|7194.1|7188.1|7192.7|7186.7|7194.1|7188.1|7191.1|7185.1|7
1646072920000|2022-02-28 18:28:40|7193.1|7187.1|7193.1|7187.1|7193.1|7187.1|7193.1|7187.1|1
1646072930000|2022-02-28 18:28:50|||||||||3
1646072940000|2022-02-28 18:29:00|7193.2|7187.2|7194.7|7188.7|7195.6|7189.6|7193.2|7187.2|5
1646072950000|2022-02-28 18:29:10|7195.6|7189.6|7196.2|7190.2|7197.2|7191.2|7195.6|7189.6|12
1646072960000|2022-02-28 18:29:20|7196.7|7190.7|7196.7|7190.7|7196.7|7190.7|7195.7|7189.7|7
1646072970000|2022-02-28 18:29:30|7197.2|7191.2|7197.2|7191.2|7198.1|7192.1|7196.7|7190.7|2
1646072980000|2022-02-28 18:29:40|7197.6|7191.6|7198.2|7192.2|7199|7193|7197.6|7191.6|5
1646072990000|2022-02-28 18:29:50|7197.7|7191.7|7198.6|7192.6|7198.6|7192.6|7196.6|7190.6|5
1646073000000|2022-02-28 18:30:00|7198.1|7192.1|7199.1|7193.1|7199.1|7193.1|7197.6|7191.6|16
1646073010000|2022-02-28 18:30:10|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|0
1646073020000|2022-02-28 18:30:20|7199.1|7193.1|7204|7198|7204.1|7198.1|7199.1|7193.1|15
1646073030000|2022-02-28 18:30:30|7204.1|7198.1|7205.1|7199.1|7206|7200|7204.1|7198.1|10
1646073040000|2022-02-28 18:30:40|7204.6|7198.6|7202|7196|7205|7199|7202|7196|7
1646073050000|2022-02-28 18:30:50|7202.1|7196.1|7205|7199|7205|7199|7202.1|7196.1|24
1646073060000|2022-02-28 18:31:00|7205.5|7199.5|7206.6|7200.6|7206.6|7200.6|7203|7197|18
1646073070000|2022-02-28 18:31:10|7205.6|7199.6|7206.6|7200.6|7206.6|7200.6|7205.1|7199.1|2
1646073080000|2022-02-28 18:31:20|7207.1|7201.1|7208.6|7202.6|7208.6|7202.6|7207.1|7201.1|5
1646073090000|2022-02-28 18:31:30|7206.6|7200.6|7206.6|7200.6|7206.6|7200.6|7206.6|7200.6|3
1646073100000|2022-02-28 18:31:40|7206.5|7200.5|7206.1|7200.1|7206.5|7200.5|7205.6|7199.6|7
1646073110000|2022-02-28 18:31:50|||||||||2
1646073120000|2022-02-28 18:32:00|7205.6|7199.6|7206.1|7200.1|7206.6|7200.6|7205.6|7199.6|5
1646073130000|2022-02-28 18:32:10|7205.6|7199.6|7206.1|7200.1|7206.1|7200.1|7205.6|7199.6|1
1646073140000|2022-02-28 18:32:20|7205.1|7199.1|7208.5|7202.5|7208.5|7202.5|7205.1|7199.1|16
1646073150000|2022-02-28 18:32:30|7209|7203|7208.5|7202.5|7209|7203|7208.5|7202.5|9
1646073160000|2022-02-28 18:32:40|7208.1|7202.1|7208|7202|7208.1|7202.1|7208|7202|1
1646073170000|2022-02-28 18:32:50|7208.5|7202.5|7208.1|7202.1|7209|7203|7208|7202|18
1646073180000|2022-02-28 18:33:00|7208|7202|7208.1|7202.1|7208.1|7202.1|7207.1|7201.1|5
1646073190000|2022-02-28 18:33:10|7205.6|7199.6|7206.6|7200.6|7206.6|7200.6|7205.6|7199.6|12
1646073200000|2022-02-28 18:33:20|7207.1|7201.1|7207.1|7201.1|7207.1|7201.1|7207.1|7201.1|6
1646073210000|2022-02-28 18:33:30|7205.1|7199.1|7202.6|7196.6|7205.1|7199.1|7202.6|7196.6|9
1646073220000|2022-02-28 18:33:40|7202.2|7196.2|7202.7|7196.7|7202.7|7196.7|7201.6|7195.6|3
1646073230000|2022-02-28 18:33:50|7202.2|7196.2|7198.7|7192.7|7202.2|7196.2|7198.7|7192.7|13
1646073240000|2022-02-28 18:34:00|7199.2|7193.2|7198.7|7192.7|7199.2|7193.2|7197.7|7191.7|11
1646073250000|2022-02-28 18:34:10|7199.2|7193.2|7197.7|7191.7|7199.7|7193.7|7197.7|7191.7|15
1646073260000|2022-02-28 18:34:20|7196.7|7190.7|7199.7|7193.7|7200.7|7194.7|7196.6|7190.6|44
1646073270000|2022-02-28 18:34:30|7200.7|7194.7|7200.2|7194.2|7200.7|7194.7|7199.7|7193.7|42
1646073280000|2022-02-28 18:34:40|7199.2|7193.2|7206.7|7200.7|7206.7|7200.7|7199.2|7193.2|32
1646073290000|2022-02-28 18:34:50|7207.2|7201.2|7203.7|7197.7|7208.2|7202.2|7203.7|7197.7|37
1646073300000|2022-02-28 18:35:00|7204.2|7198.2|7205.2|7199.2|7205.2|7199.2|7203.7|7197.7|8
1646073310000|2022-02-28 18:35:10|7205.7|7199.7|7205.7|7199.7|7205.7|7199.7|7205.7|7199.7|8
1646073320000|2022-02-28 18:35:20|7206.2|7200.2|7204.2|7198.2|7206.2|7200.2|7204.2|7198.2|10
1646073330000|2022-02-28 18:35:30|7204.1|7198.1|7202.8|7196.8|7204.1|7198.1|7202.8|7196.8|6
1646073340000|2022-02-28 18:35:40|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|3
1646073350000|2022-02-28 18:35:50|||||||||4
1646073360000|2022-02-28 18:36:00|7202.8|7196.8|7205.7|7199.7|7206.7|7200.7|7202.8|7196.8|31
1646073370000|2022-02-28 18:36:10|7206.2|7200.2|7207.2|7201.2|7207.2|7201.2|7206.2|7200.2|1
1646073380000|2022-02-28 18:36:20|7207.7|7201.7|7206.7|7200.7|7208.2|7202.2|7206.7|7200.7|23
1646073390000|2022-02-28 18:36:30|7206.8|7200.8|7206.7|7200.7|7207.8|7201.8|7206.7|7200.7|6
1646073400000|2022-02-28 18:36:40|7206.8|7200.8|7204.3|7198.3|7206.8|7200.8|7204.3|7198.3|34
1646073410000|2022-02-28 18:36:50|7205.3|7199.3|7207.7|7201.7|7207.7|7201.7|7204.8|7198.8|7
1646073420000|2022-02-28 18:37:00|7208.2|7202.2|7206.8|7200.8|7208.3|7202.3|7206.8|7200.8|56
1646073430000|2022-02-28 18:37:10|7206.3|7200.3|7204.3|7198.3|7206.3|7200.3|7204.3|7198.3|5
1646073440000|2022-02-28 18:37:20|7203.8|7197.8|7201.8|7195.8|7204.3|7198.3|7201.8|7195.8|10
1646073450000|2022-02-28 18:37:30|7201.3|7195.3|7201.8|7195.8|7201.8|7195.8|7200.8|7194.8|5
1646073460000|2022-02-28 18:37:40|7202.3|7196.3|7201.3|7195.3|7202.3|7196.3|7201.3|7195.3|2
1646073470000|2022-02-28 18:37:50|7203.8|7197.8|7202.8|7196.8|7204.3|7198.3|7202.8|7196.8|16
1646073480000|2022-02-28 18:38:00|7203.2|7197.2|7202.2|7196.2|7204.2|7198.2|7201.7|7195.7|24
1646073490000|2022-02-28 18:38:10|7201.8|7195.8|7202.7|7196.7|7202.7|7196.7|7201.7|7195.7|5
1646073500000|2022-02-28 18:38:20|7203.2|7197.2|7204.3|7198.3|7204.3|7198.3|7203.2|7197.2|10
1646073510000|2022-02-28 18:38:30|7203.8|7197.8|7203.2|7197.2|7203.8|7197.8|7203.2|7197.2|0
1646073520000|2022-02-28 18:38:40|7202.7|7196.7|7204.3|7198.3|7204.3|7198.3|7202.7|7196.7|7
1646073530000|2022-02-28 18:38:50|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|4
1646073540000|2022-02-28 18:39:00|7204.8|7198.8|7205.2|7199.2|7207.7|7201.7|7204.8|7198.8|33
1646073550000|2022-02-28 18:39:10|7205.3|7199.3|7206.8|7200.8|7207.6|7201.6|7205.3|7199.3|5
1646073560000|2022-02-28 18:39:20|7207.2|7201.2|7207.7|7201.7|7207.8|7201.8|7207.2|7201.2|7
1646073570000|2022-02-28 18:39:30|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|1
1646073580000|2022-02-28 18:39:40|7208.3|7202.3|7207.7|7201.7|7208.3|7202.3|7207.7|7201.7|1
1646073590000|2022-02-28 18:39:50|7207.8|7201.8|7210.7|7204.7|7211.3|7205.3|7207.8|7201.8|7
1646073600000|2022-02-28 18:40:00|7209.7|7203.7|7207.2|7201.2|7209.7|7203.7|7206.7|7200.7|14
1646073610000|2022-02-28 18:40:10|7203.7|7197.7|7205.3|7199.3|7205.8|7199.8|7203.7|7197.7|15
1646073620000|2022-02-28 18:40:20|7205.7|7199.7|7205.7|7199.7|7205.8|7199.8|7204.7|7198.7|4
1646073630000|2022-02-28 18:40:30|7205.2|7199.2|7205.2|7199.2|7205.7|7199.7|7204.7|7198.7|3
1646073640000|2022-02-28 18:40:40|7204.7|7198.7|7205.7|7199.7|7207.2|7201.2|7204.7|7198.7|9
1646073650000|2022-02-28 18:40:50|7204.7|7198.7|7205.2|7199.2|7205.7|7199.7|7204.7|7198.7|2
1646073660000|2022-02-28 18:41:00|7205.7|7199.7|7203.7|7197.7|7205.7|7199.7|7203.7|7197.7|8
1646073670000|2022-02-28 18:41:10|7203.2|7197.2|7204.2|7198.2|7204.2|7198.2|7203.2|7197.2|22
1646073680000|2022-02-28 18:41:20|7203.2|7197.2|7203.7|7197.7|7203.7|7197.7|7203.2|7197.2|11
1646073690000|2022-02-28 18:41:30|7202.2|7196.2|7197.7|7191.7|7202.2|7196.2|7197.7|7191.7|9
1646073700000|2022-02-28 18:41:40|7198.7|7192.7|7199.7|7193.7|7199.7|7193.7|7197.7|7191.7|5
1646073710000|2022-02-28 18:41:50|7199.2|7193.2|7198.7|7192.7|7199.2|7193.2|7198.7|7192.7|1
1646073720000|2022-02-28 18:42:00|7199.2|7193.2|7199.7|7193.7|7200.7|7194.7|7199.2|7193.2|8
1646073730000|2022-02-28 18:42:10|7199.2|7193.2|7198.7|7192.7|7199.7|7193.7|7198.2|7192.2|13
1646073740000|2022-02-28 18:42:20|7198.3|7192.3|7199.7|7193.7|7199.8|7193.8|7198.3|7192.3|5
1646073750000|2022-02-28 18:42:30|7199.8|7193.8|7200.3|7194.3|7200.7|7194.7|7199.7|7193.7|109
1646073760000|2022-02-28 18:42:40|7199.8|7193.8|7197.8|7191.8|7199.8|7193.8|7197.7|7191.7|5
1646073770000|2022-02-28 18:42:50|7197.7|7191.7|7197.8|7191.8|7197.8|7191.8|7197.7|7191.7|1
1646073780000|2022-02-28 18:43:00|7197.3|7191.3|7198.7|7192.7|7199.7|7193.7|7197.3|7191.3|6
1646073790000|2022-02-28 18:43:10|7198.2|7192.2|7198.7|7192.7|7198.7|7192.7|7198.2|7192.2|1
1646073800000|2022-02-28 18:43:20|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|7197.2|7191.2|4
1646073810000|2022-02-28 18:43:30|7197.2|7191.2|7196.2|7190.2|7197.2|7191.2|7196.2|7190.2|6
1646073820000|2022-02-28 18:43:40|7196.7|7190.7|7197.2|7191.2|7197.2|7191.2|7196.7|7190.7|11
1646073830000|2022-02-28 18:43:50|7197.7|7191.7|7197.7|7191.7|7198.2|7192.2|7197.2|7191.2|7
1646073840000|2022-02-28 18:44:00|7198.2|7192.2|7200.2|7194.2|7200.2|7194.2|7198.2|7192.2|9
1646073850000|2022-02-28 18:44:10|7199.7|7193.7|7198.2|7192.2|7200.2|7194.2|7198.2|7192.2|6
1646073860000|2022-02-28 18:44:20|7198.1|7192.1|7197.7|7191.7|7198.7|7192.7|7196.7|7190.7|24
1646073870000|2022-02-28 18:44:30|7204.7|7198.7|7205.2|7199.2|7205.7|7199.7|7204.2|7198.2|14
1646073880000|2022-02-28 18:44:40|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|3
1646073890000|2022-02-28 18:44:50|7204.6|7198.6|7204.7|7198.7|7204.7|7198.7|7203.2|7197.2|14
1646073900000|2022-02-28 18:45:00|7205.7|7199.7|7205.6|7199.6|7205.7|7199.7|7204.7|7198.7|8
1646073910000|2022-02-28 18:45:10|7205.2|7199.2|7204.7|7198.7|7205.2|7199.2|7204.7|7198.7|9
1646073920000|2022-02-28 18:45:20|7206.2|7200.2|7207.2|7201.2|7207.2|7201.2|7204.7|7198.7|10
1646073930000|2022-02-28 18:45:30|7209.6|7203.6|7212.6|7206.6|7212.6|7206.6|7209.6|7203.6|17
1646073940000|2022-02-28 18:45:40|7213.1|7207.1|7212.1|7206.1|7213.1|7207.1|7211.6|7205.6|55
1646073950000|2022-02-28 18:45:50|7212.6|7206.6|7212.1|7206.1|7212.6|7206.6|7211.6|7205.6|6
1646073960000|2022-02-28 18:46:00|7212.6|7206.6|7212.6|7206.6|7212.7|7206.7|7210.2|7204.2|91
1646073970000|2022-02-28 18:46:10|7212.7|7206.7|7213.7|7207.7|7214.2|7208.2|7211.7|7205.7|53
1646073980000|2022-02-28 18:46:20|||||||||3
1646073990000|2022-02-28 18:46:30|7212.7|7206.7|7218.6|7212.6|7218.6|7212.6|7212.7|7206.7|59
1646074000000|2022-02-28 18:46:40|7220.5|7214.5|7218.6|7212.6|7222.6|7216.6|7218.1|7212.1|39
1646074010000|2022-02-28 18:46:50|7222.6|7216.6|7225.1|7219.1|7226.1|7220.1|7222.6|7216.6|16
1646074020000|2022-02-28 18:47:00|7224.1|7218.1|7223.1|7217.1|7224.6|7218.6|7222.1|7216.1|34
1646074030000|2022-02-28 18:47:10|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|7223.5|7217.5|14
1646074040000|2022-02-28 18:47:20|7223.5|7217.5|7225.5|7219.5|7225.5|7219.5|7223.5|7217.5|4
1646074050000|2022-02-28 18:47:30|7225.6|7219.6|7231|7225|7231.9|7225.9|7225.6|7219.6|20
1646074060000|2022-02-28 18:47:40|7231.5|7225.5|7230.5|7224.5|7232|7226|7230.5|7224.5|6
1646074070000|2022-02-28 18:47:50|7231.1|7225.1|7231.5|7225.5|7232|7226|7230.5|7224.5|34
1646074080000|2022-02-28 18:48:00|7231|7225|7232.5|7226.5|7232.5|7226.5|7230.5|7224.5|27
1646074090000|2022-02-28 18:48:10|7230|7224|7232.5|7226.5|7233|7227|7230|7224|12
1646074100000|2022-02-28 18:48:20|7233.5|7227.5|7230.7|7224.7|7234.5|7228.5|7230.7|7224.7|57
1646074110000|2022-02-28 18:48:30|7231.1|7225.1|7231.6|7225.6|7231.6|7225.6|7231.1|7225.1|7
1646074120000|2022-02-28 18:48:40|7231.1|7225.1|7230.1|7224.1|7231.1|7225.1|7229.7|7223.7|10
1646074130000|2022-02-28 18:48:50|7230.2|7224.2|7232.1|7226.1|7232.1|7226.1|7229.1|7223.1|11
1646074140000|2022-02-28 18:49:00|7231.1|7225.1|7230.7|7224.7|7231.1|7225.1|7228.2|7222.2|21
1646074150000|2022-02-28 18:49:10|7231.2|7225.2|7230.7|7224.7|7231.6|7225.6|7230.6|7224.6|3
1646074160000|2022-02-28 18:49:20|7230.6|7224.6|7225.7|7219.7|7230.6|7224.6|7225.7|7219.7|18
1646074170000|2022-02-28 18:49:30|7226.2|7220.2|7233.2|7227.2|7233.7|7227.7|7226.2|7220.2|25
1646074180000|2022-02-28 18:49:40|7232.7|7226.7|7233.2|7227.2|7233.2|7227.2|7232.6|7226.6|11
1646074190000|2022-02-28 18:49:50|7233.1|7227.1|7234.1|7228.1|7234.1|7228.1|7232.6|7226.6|4
1646074200000|2022-02-28 18:50:00|7233.6|7227.6|7235.1|7229.1|7235.1|7229.1|7233.6|7227.6|12
1646074210000|2022-02-28 18:50:10|7234.6|7228.6|7234.6|7228.6|7234.6|7228.6|7234.6|7228.6|5
1646074220000|2022-02-28 18:50:20|7235.5|7229.5|7240.5|7234.5|7241|7235|7235.5|7229.5|18
1646074230000|2022-02-28 18:50:30|7243|7237|7240.1|7234.1|7243|7237|7238.5|7232.5|31
1646074240000|2022-02-28 18:50:40|7240.6|7234.6|7240.6|7234.6|7244.6|7238.6|7240.6|7234.6|48
1646074250000|2022-02-28 18:50:50|7242|7236|7241.6|7235.6|7242.5|7236.5|7241.5|7235.5|3
1646074260000|2022-02-28 18:51:00|7240.6|7234.6|7235.8|7229.8|7241.6|7235.6|7235.2|7229.2|62
1646074270000|2022-02-28 18:51:10|7236.3|7230.3|7238.7|7232.7|7239.2|7233.2|7234.7|7228.7|18
1646074280000|2022-02-28 18:51:20|7239.2|7233.2|7241.1|7235.1|7241.1|7235.1|7239.1|7233.1|12
1646074290000|2022-02-28 18:51:30|7240.6|7234.6|7240.1|7234.1|7240.6|7234.6|7239.2|7233.2|9
1646074300000|2022-02-28 18:51:40|7239.6|7233.6|7240.1|7234.1|7240.6|7234.6|7239.6|7233.6|1
1646074310000|2022-02-28 18:51:50|7240.6|7234.6|7241.6|7235.6|7241.6|7235.6|7240.6|7234.6|2
1646074320000|2022-02-28 18:52:00|7242.1|7236.1|7242.1|7236.1|7242.6|7236.6|7241.2|7235.2|7
1646074330000|2022-02-28 18:52:10|7242|7236|7240.6|7234.6|7242|7236|7240.1|7234.1|15
1646074340000|2022-02-28 18:52:20|7238.1|7232.1|7239.6|7233.6|7240.1|7234.1|7238.1|7232.1|7
1646074350000|2022-02-28 18:52:30|7240.1|7234.1|7239.6|7233.6|7240.1|7234.1|7239.6|7233.6|2
1646074360000|2022-02-28 18:52:40|7240.1|7234.1|7239.7|7233.7|7240.6|7234.6|7238.6|7232.6|21
1646074370000|2022-02-28 18:52:50|7238.7|7232.7|7238.7|7232.7|7239.7|7233.7|7238.7|7232.7|10
1646074380000|2022-02-28 18:53:00|7239.7|7233.7|7250.1|7244.1|7251.6|7245.6|7239.2|7233.2|22
1646074390000|2022-02-28 18:53:10|7249.2|7243.2|7246.7|7240.7|7249.2|7243.2|7246|7240|20
1646074400000|2022-02-28 18:53:20|7246.5|7240.5|7246.1|7240.1|7247.1|7241.1|7246.1|7240.1|9
1646074410000|2022-02-28 18:53:30|7245.7|7239.7|7245.7|7239.7|7247.1|7241.1|7245.7|7239.7|4
1646074420000|2022-02-28 18:53:40|7246.2|7240.2|7249.6|7243.6|7250.1|7244.1|7246.2|7240.2|9
1646074430000|2022-02-28 18:53:50|7250.5|7244.5|7250.6|7244.6|7250.6|7244.6|7249.1|7243.1|7
1646074440000|2022-02-28 18:54:00|7251|7245|7248.7|7242.7|7251.6|7245.6|7247.7|7241.7|25
1646074450000|2022-02-28 18:54:10|7249.1|7243.1|7249.7|7243.7|7250.2|7244.2|7249.1|7243.1|21
1646074460000|2022-02-28 18:54:20|7249.2|7243.2|7250.7|7244.7|7250.7|7244.7|7249.2|7243.2|1
1646074470000|2022-02-28 18:54:30|7251.2|7245.2|7253.7|7247.7|7253.7|7247.7|7250.7|7244.7|14
1646074480000|2022-02-28 18:54:40|7257.2|7251.2|7261.7|7255.7|7261.7|7255.7|7257.2|7251.2|63
1646074490000|2022-02-28 18:54:50|7262.8|7256.8|7265.8|7259.8|7265.8|7259.8|7262.8|7256.8|25
1646074500000|2022-02-28 18:55:00|7265.3|7259.3|7265.8|7259.8|7265.8|7259.8|7265.3|7259.3|15
1646074510000|2022-02-28 18:55:10|7265.2|7259.2|7265.3|7259.3|7265.8|7259.8|7264.2|7258.2|25
1646074520000|2022-02-28 18:55:20|7265.7|7259.7|7263.8|7257.8|7265.8|7259.8|7261.8|7255.8|28
1646074530000|2022-02-28 18:55:30|7264.3|7258.3|7262.8|7256.8|7265.8|7259.8|7262.8|7256.8|11
1646074540000|2022-02-28 18:55:40|7260.3|7254.3|7265.2|7259.2|7265.2|7259.2|7260.3|7254.3|34
1646074550000|2022-02-28 18:55:50|7263.7|7257.7|7264.7|7258.7|7265.7|7259.7|7263.7|7257.7|17
1646074560000|2022-02-28 18:56:00|7265.2|7259.2|7263.7|7257.7|7265.2|7259.2|7263.2|7257.2|9
1646074570000|2022-02-28 18:56:10|7265.1|7259.1|7266.2|7260.2|7266.2|7260.2|7265.1|7259.1|16
1646074580000|2022-02-28 18:56:20|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|10
1646074590000|2022-02-28 18:56:30|7265.2|7259.2|7265.7|7259.7|7265.7|7259.7|7265.2|7259.2|8
1646074600000|2022-02-28 18:56:40|7265.6|7259.6|7264.1|7258.1|7265.6|7259.6|7263.2|7257.2|25
1646074610000|2022-02-28 18:56:50|7264.7|7258.7|7265.1|7259.1|7265.1|7259.1|7264.7|7258.7|4
1646074620000|2022-02-28 18:57:00|7266.1|7260.1|7262.1|7256.1|7266.1|7260.1|7260.6|7254.6|29
1646074630000|2022-02-28 18:57:10|7261.1|7255.1|7258.1|7252.1|7261.1|7255.1|7258.1|7252.1|16
1646074640000|2022-02-28 18:57:20|7256.6|7250.6|7252.6|7246.6|7256.6|7250.6|7250.8|7244.8|44
1646074650000|2022-02-28 18:57:30|7252.8|7246.8|7254.8|7248.8|7254.8|7248.8|7252.8|7246.8|1
1646074660000|2022-02-28 18:57:40|7255.8|7249.8|7255.7|7249.7|7256.2|7250.2|7255.2|7249.2|6
1646074670000|2022-02-28 18:57:50|7256.6|7250.6|7258.1|7252.1|7259.1|7253.1|7256.2|7250.2|20
1646074680000|2022-02-28 18:58:00|7257.6|7251.6|7255.7|7249.7|7257.6|7251.6|7255.7|7249.7|12
1646074690000|2022-02-28 18:58:10|7255.2|7249.2|7254.6|7248.6|7255.7|7249.7|7254.6|7248.6|8
1646074700000|2022-02-28 18:58:20|7253.7|7247.7|7255.6|7249.6|7255.6|7249.6|7253.7|7247.7|9
1646074710000|2022-02-28 18:58:30|7258.1|7252.1|7256.6|7250.6|7258.6|7252.6|7256.6|7250.6|19
1646074720000|2022-02-28 18:58:40|7256.1|7250.1|7257.1|7251.1|7257.1|7251.1|7255.5|7249.5|17
1646074730000|2022-02-28 18:58:50|7257|7251|7257.6|7251.6|7258.1|7252.1|7256.6|7250.6|2
1646074740000|2022-02-28 18:59:00|7258.1|7252.1|7258|7252|7259|7253|7258|7252|6
1646074750000|2022-02-28 18:59:10|7258.5|7252.5|7259.5|7253.5|7260.4|7254.4|7258.5|7252.5|9
1646074760000|2022-02-28 18:59:20|7260.5|7254.5|7264.1|7258.1|7264.1|7258.1|7260.5|7254.5|28
1646074770000|2022-02-28 18:59:30|7264|7258|7264|7258|7264.1|7258.1|7263.6|7257.6|8
1646074780000|2022-02-28 18:59:40|||||||||10
1646074790000|2022-02-28 18:59:50|7264.5|7258.5|7266|7260|7266|7260|7264.5|7258.5|34
1646074800000|2022-02-28 19:00:00|7265.5|7259.5|7271.5|7265.5|7271.6|7265.6|7265|7259|49
1646074810000|2022-02-28 19:00:10|7268.6|7262.6|7266|7260|7269.1|7263.1|7265.5|7259.5|27
1646074820000|2022-02-28 19:00:20|7266.5|7260.5|7267.5|7261.5|7267.5|7261.5|7265.1|7259.1|10
1646074830000|2022-02-28 19:00:30|7268|7262|7270.5|7264.5|7270.5|7264.5|7266.5|7260.5|24
1646074840000|2022-02-28 19:00:40|7270.1|7264.1|7270.6|7264.6|7270.6|7264.6|7269.1|7263.1|21
1646074850000|2022-02-28 19:00:50|7271.1|7265.1|7272.6|7266.6|7274|7268|7270.5|7264.5|60
1646074860000|2022-02-28 19:01:00|7272.5|7266.5|7274.1|7268.1|7274.1|7268.1|7268.5|7262.5|45
1646074870000|2022-02-28 19:01:10|7274.2|7268.2|7274|7268|7275.6|7269.6|7274|7268|24
1646074880000|2022-02-28 19:01:20|7273.1|7267.1|7271.1|7265.1|7278.1|7272.1|7271.1|7265.1|83
1646074890000|2022-02-28 19:01:30|7271.6|7265.6|7275.5|7269.5|7276|7270|7270.6|7264.6|51
1646074900000|2022-02-28 19:01:40|7276|7270|7276.5|7270.5|7277.9|7271.9|7276|7270|24
1646074910000|2022-02-28 19:01:50|7277|7271|7275.9|7269.9|7277|7271|7275.9|7269.9|14
1646074920000|2022-02-28 19:02:00|7274.5|7268.5|7272.4|7266.4|7274.9|7268.9|7272.4|7266.4|32
1646074930000|2022-02-28 19:02:10|7272.5|7266.5|7274.4|7268.4|7274.4|7268.4|7272.5|7266.5|34
1646074940000|2022-02-28 19:02:20|7274.5|7268.5|7277.9|7271.9|7277.9|7271.9|7274|7268|26
1646074950000|2022-02-28 19:02:30|7277.5|7271.5|7277.9|7271.9|7278.9|7272.9|7275.5|7269.5|33
1646074960000|2022-02-28 19:02:40|7278.9|7272.9|7276.9|7270.9|7278.9|7272.9|7276.5|7270.5|34
1646074970000|2022-02-28 19:02:50|7276|7270|7277.9|7271.9|7277.9|7271.9|7275.9|7269.9|11
1646074980000|2022-02-28 19:03:00|7277.4|7271.4|7278.9|7272.9|7279.9|7273.9|7277.4|7271.4|16
1646074990000|2022-02-28 19:03:10|7278.5|7272.5|7277.4|7271.4|7278.5|7272.5|7277.4|7271.4|13
1646075000000|2022-02-28 19:03:20|7277.3|7271.3|7276.9|7270.9|7277.3|7271.3|7276|7270|8
1646075010000|2022-02-28 19:03:30|7277|7271|7279.4|7273.4|7279.9|7273.9|7277|7271|10
1646075020000|2022-02-28 19:03:40|7278.4|7272.4|7278.9|7272.9|7278.9|7272.9|7277.9|7271.9|14
1646075030000|2022-02-28 19:03:50|7279.4|7273.4|7277.9|7271.9|7279.4|7273.4|7277.9|7271.9|28
1646075040000|2022-02-28 19:04:00|7277.4|7271.4|7276.9|7270.9|7278.4|7272.4|7275.9|7269.9|20
1646075050000|2022-02-28 19:04:10|7276.5|7270.5|7275.9|7269.9|7277|7271|7275.5|7269.5|14
1646075060000|2022-02-28 19:04:20|7276|7270|7277.4|7271.4|7277.4|7271.4|7275.9|7269.9|15
1646075070000|2022-02-28 19:04:30|7277.9|7271.9|7282.8|7276.8|7282.8|7276.8|7276.9|7270.9|54
1646075080000|2022-02-28 19:04:40|7282.3|7276.3|7282.7|7276.7|7283.2|7277.2|7282.3|7276.3|75
1646075090000|2022-02-28 19:04:50|7282.3|7276.3|7279.7|7273.7|7282.3|7276.3|7279.7|7273.7|19
1646075100000|2022-02-28 19:05:00|7279.8|7273.8|7279.3|7273.3|7279.8|7273.8|7277.8|7271.8|21
1646075110000|2022-02-28 19:05:10|7279.7|7273.7|7278.7|7272.7|7279.8|7273.8|7278.7|7272.7|10
1646075120000|2022-02-28 19:05:20|7277.8|7271.8|7277.2|7271.2|7277.8|7271.8|7277.2|7271.2|7
1646075130000|2022-02-28 19:05:30|7276.7|7270.7|7278.2|7272.2|7278.2|7272.2|7276.2|7270.2|11
1646075140000|2022-02-28 19:05:40|7278.1|7272.1|7278.2|7272.2|7278.2|7272.2|7277.7|7271.7|3
1646075150000|2022-02-28 19:05:50|7278.7|7272.7|7282|7276|7282.1|7276.1|7278.6|7272.6|16
1646075160000|2022-02-28 19:06:00|7282.5|7276.5|7282.6|7276.6|7283.6|7277.6|7282.5|7276.5|47
1646075170000|2022-02-28 19:06:10|7283.5|7277.5|7284.6|7278.6|7285.1|7279.1|7283.1|7277.1|70
1646075180000|2022-02-28 19:06:20|7285.1|7279.1|7283.1|7277.1|7285.1|7279.1|7283.1|7277.1|18
1646075190000|2022-02-28 19:06:30|7283.6|7277.6|7284.6|7278.6|7284.6|7278.6|7283.1|7277.1|25
1646075200000|2022-02-28 19:06:40|7284.2|7278.2|7284.6|7278.6|7284.6|7278.6|7284.2|7278.2|10
1646075210000|2022-02-28 19:06:50|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|14
1646075220000|2022-02-28 19:07:00|7283.6|7277.6|7281.1|7275.1|7283.6|7277.6|7281.1|7275.1|8
1646075230000|2022-02-28 19:07:10|7281.6|7275.6|7282.1|7276.1|7282.1|7276.1|7281.1|7275.1|15
1646075240000|2022-02-28 19:07:20|7282|7276|7279|7273|7282|7276|7279|7273|14
1646075250000|2022-02-28 19:07:30|7279.5|7273.5|7280.5|7274.5|7280.5|7274.5|7279|7273|7
1646075260000|2022-02-28 19:07:40|7280.4|7274.4|7278|7272|7280.4|7274.4|7278|7272|9
1646075270000|2022-02-28 19:07:50|7278.1|7272.1|7282|7276|7282|7276|7278.1|7272.1|27
1646075280000|2022-02-28 19:08:00|7282.5|7276.5|7280.9|7274.9|7283.4|7277.4|7280.4|7274.4|33
1646075290000|2022-02-28 19:08:10|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.3|7277.3|58
1646075300000|2022-02-28 19:08:20|7285.3|7279.3|7285.8|7279.8|7286.3|7280.3|7285.3|7279.3|65
1646075310000|2022-02-28 19:08:30|7285.3|7279.3|7285.2|7279.2|7286.2|7280.2|7284.4|7278.4|25
1646075320000|2022-02-28 19:08:40|7285.3|7279.3|7285.2|7279.2|7286.2|7280.2|7285.2|7279.2|40
1646075330000|2022-02-28 19:08:50|7285.3|7279.3|7286.2|7280.2|7286.2|7280.2|7285.2|7279.2|22
1646075340000|2022-02-28 19:09:00|7286.3|7280.3|7285.3|7279.3|7286.3|7280.3|7283.8|7277.8|47
1646075350000|2022-02-28 19:09:10|7284.3|7278.3|7281.3|7275.3|7285.3|7279.3|7281.3|7275.3|15
1646075360000|2022-02-28 19:09:20|7280.3|7274.3|7282.3|7276.3|7282.8|7276.8|7279.2|7273.2|45
1646075370000|2022-02-28 19:09:30|7283.3|7277.3|7283.8|7277.8|7283.8|7277.8|7282.3|7276.3|6
1646075380000|2022-02-28 19:09:40|7283.3|7277.3|7283.8|7277.8|7283.8|7277.8|7283.3|7277.3|7
1646075390000|2022-02-28 19:09:50|7284.2|7278.2|7285.6|7279.6|7285.6|7279.6|7283.7|7277.7|100
1646075400000|2022-02-28 19:10:00|7286.1|7280.1|7284.1|7278.1|7286.1|7280.1|7284.1|7278.1|88
1646075410000|2022-02-28 19:10:10|7284.2|7278.2|7280.7|7274.7|7284.2|7278.2|7278.3|7272.3|31
1646075420000|2022-02-28 19:10:20|7281.1|7275.1|7281.1|7275.1|7282.2|7276.2|7280.7|7274.7|17
1646075430000|2022-02-28 19:10:30|7281.2|7275.2|7283.6|7277.6|7283.6|7277.6|7281.2|7275.2|18
1646075440000|2022-02-28 19:10:40|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|14
1646075450000|2022-02-28 19:10:50|7283.6|7277.6|7283.6|7277.6|7283.7|7277.7|7283.6|7277.6|26
1646075460000|2022-02-28 19:11:00|7284.6|7278.6|7285.1|7279.1|7285.7|7279.7|7284.1|7278.1|56
1646075470000|2022-02-28 19:11:10|7284.6|7278.6|7284.5|7278.5|7285.1|7279.1|7284.5|7278.5|40
1646075480000|2022-02-28 19:11:20|7284.9|7278.9|7280.5|7274.5|7284.9|7278.9|7280|7274|56
1646075490000|2022-02-28 19:11:30|7281|7275|7280.6|7274.6|7282|7276|7279.6|7273.6|49
1646075500000|2022-02-28 19:11:40|7280.5|7274.5|7280.4|7274.4|7280.5|7274.5|7280.4|7274.4|22
1646075510000|2022-02-28 19:11:50|7280.9|7274.9|7282.9|7276.9|7282.9|7276.9|7280.9|7274.9|11
1646075520000|2022-02-28 19:12:00|7283|7277|7282.9|7276.9|7283.8|7277.8|7282|7276|67
1646075530000|2022-02-28 19:12:10|7282.4|7276.4|7281.4|7275.4|7283|7277|7281.4|7275.4|24
1646075540000|2022-02-28 19:12:20|7281|7275|7278.9|7272.9|7281|7275|7278.8|7272.8|50
1646075550000|2022-02-28 19:12:30|7279.4|7273.4|7276.9|7270.9|7279.4|7273.4|7274.4|7268.4|29
1646075560000|2022-02-28 19:12:40|7277|7271|7278|7272|7278.1|7272.1|7276.5|7270.5|63
1646075570000|2022-02-28 19:12:50|7275|7269|7274.9|7268.9|7275.1|7269.1|7274.9|7268.9|56
1646075580000|2022-02-28 19:13:00|7275|7269|7273|7267|7275.1|7269.1|7271.7|7265.7|93
1646075590000|2022-02-28 19:13:10|7272.5|7266.5|7272.4|7266.4|7274|7268|7272.4|7266.4|28
1646075600000|2022-02-28 19:13:20|7272.9|7266.9|7271.1|7265.1|7273.9|7267.9|7269.6|7263.6|77
1646075610000|2022-02-28 19:13:30|7271.6|7265.6|7271|7265|7273.5|7267.5|7270.1|7264.1|56
1646075620000|2022-02-28 19:13:40|7270.5|7264.5|7266.6|7260.6|7271|7265|7265|7259|55
1646075630000|2022-02-28 19:13:50|7267.4|7261.4|7269.2|7263.2|7271|7265|7266.5|7260.5|56
1646075640000|2022-02-28 19:14:00|7269.1|7263.1|7259.5|7253.5|7269.1|7263.1|7256.4|7250.4|182
1646075650000|2022-02-28 19:14:10|7258.4|7252.4|7249.3|7243.3|7260.5|7254.5|7248.8|7242.8|172
1646075660000|2022-02-28 19:14:20|7249.7|7243.7|7232|7226|7249.7|7243.7|7228.8|7222.8|165
1646075670000|2022-02-28 19:14:30|7231.3|7225.3|7245.4|7239.4|7245.9|7239.9|7231.3|7225.3|178
1646075680000|2022-02-28 19:14:40|7244.9|7238.9|7232.9|7226.9|7246.9|7240.9|7232.8|7226.8|116
1646075690000|2022-02-28 19:14:50|7232.8|7226.8|7233.5|7227.5|7236.8|7230.8|7232.3|7226.3|176
1646075700000|2022-02-28 19:15:00|7234.7|7228.7|7238.8|7232.8|7239.5|7233.5|7233.1|7227.1|68
1646075710000|2022-02-28 19:15:10|7237.8|7231.8|7239.4|7233.4|7239.5|7233.5|7236.6|7230.6|42
1646075720000|2022-02-28 19:15:20|7239.3|7233.3|7239.6|7233.6|7239.7|7233.7|7237.4|7231.4|51
1646075730000|2022-02-28 19:15:30|7239.5|7233.5|7239|7233|7239.6|7233.6|7239|7233|21
1646075740000|2022-02-28 19:15:40|7239.1|7233.1|7238.1|7232.1|7239.5|7233.5|7237.7|7231.7|61
1646075750000|2022-02-28 19:15:50|7238.6|7232.6|7238.1|7232.1|7238.6|7232.6|7237.6|7231.6|15
1646075760000|2022-02-28 19:16:00|7238.6|7232.6|7238.6|7232.6|7238.6|7232.6|7238.1|7232.1|85
1646075770000|2022-02-28 19:16:10|7238.1|7232.1|7234.8|7228.8|7238.1|7232.1|7234.8|7228.8|45
1646075780000|2022-02-28 19:16:20|7233.9|7227.9|7237.4|7231.4|7237.9|7231.9|7233.9|7227.9|22
1646075790000|2022-02-28 19:16:30|7236.8|7230.8|7242.4|7236.4|7242.9|7236.9|7236.3|7230.3|46
1646075800000|2022-02-28 19:16:40|7241.9|7235.9|7243.7|7237.7|7245.2|7239.2|7241.9|7235.9|13
1646075810000|2022-02-28 19:16:50|7245.2|7239.2|7243.8|7237.8|7245.2|7239.2|7242.8|7236.8|33
1646075820000|2022-02-28 19:17:00|7244.3|7238.3|7246.1|7240.1|7246.7|7240.7|7244.2|7238.2|36
1646075830000|2022-02-28 19:17:10|7244.2|7238.2|7244.2|7238.2|7244.7|7238.7|7243.2|7237.2|12
1646075840000|2022-02-28 19:17:20|7244.7|7238.7|7245.2|7239.2|7245.7|7239.7|7244.2|7238.2|8
1646075850000|2022-02-28 19:17:30|7244.7|7238.7|7249.7|7243.7|7249.7|7243.7|7244.7|7238.7|19
1646075860000|2022-02-28 19:17:40|7250.2|7244.2|7251.7|7245.7|7252.7|7246.7|7250.2|7244.2|20
1646075870000|2022-02-28 19:17:50|7251.2|7245.2|7256.2|7250.2|7256.2|7250.2|7251.2|7245.2|37
1646075880000|2022-02-28 19:18:00|7258.7|7252.7|7255.8|7249.8|7261.2|7255.2|7255.8|7249.8|41
1646075890000|2022-02-28 19:18:10|7256.3|7250.3|7256.5|7250.5|7256.5|7250.5|7255.4|7249.4|17
1646075900000|2022-02-28 19:18:20|7256|7250|7255.1|7249.1|7256.5|7250.5|7254.6|7248.6|21
1646075910000|2022-02-28 19:18:30|7254.2|7248.2|7256.1|7250.1|7256.1|7250.1|7254.2|7248.2|15
1646075920000|2022-02-28 19:18:40|7255.1|7249.1|7253.7|7247.7|7256.1|7250.1|7253.7|7247.7|5
1646075930000|2022-02-28 19:18:50|7253.2|7247.2|7251.1|7245.1|7253.2|7247.2|7251.1|7245.1|7
1646075940000|2022-02-28 19:19:00|7252.5|7246.5|7255.4|7249.4|7256|7250|7252.5|7246.5|27
1646075950000|2022-02-28 19:19:10|7255.9|7249.9|7251.5|7245.5|7255.9|7249.9|7251.5|7245.5|20
1646075960000|2022-02-28 19:19:20|7250.8|7244.8|7249.7|7243.7|7251.7|7245.7|7249.7|7243.7|7
1646075970000|2022-02-28 19:19:30|7250.2|7244.2|7246.2|7240.2|7250.7|7244.7|7246.2|7240.2|30
1646075980000|2022-02-28 19:19:40|7246.8|7240.8|7246.2|7240.2|7246.8|7240.8|7246.2|7240.2|9
1646075990000|2022-02-28 19:19:50|7246.7|7240.7|7241.4|7235.4|7246.7|7240.7|7241.4|7235.4|15
1646096400000|2022-03-01 01:00:00|7281.8|7266.8|7275.3|7269.3|7283.6|7277.5|7275.3|7266.8|25
1646096410000|2022-03-01 01:00:10|7275.2|7269.2|7283.9|7277.9|7287.4|7281.4|7274.3|7268.3|46
1646096420000|2022-03-01 01:00:20|7284.9|7278.9|7288.9|7278.9|7290.5|7281.8|7282|7274.8|16
1646096430000|2022-03-01 01:00:30|7289|7279|7283.4|7277.4|7289|7280.5|7280.7|7273.8|15
1646096440000|2022-03-01 01:00:40|7283.5|7277.5|7288.5|7273.5|7290.1|7277.5|7283.1|7273.5|5
1646096450000|2022-03-01 01:00:50|7286.7|7271.7|7292.4|7282.4|7293|7283|7286.4|7271.7|16
1646096460000|2022-03-01 01:01:00|7292.3|7282.3|7280.9|7270.9|7292.3|7282.3|7280.5|7270.5|25
1646096470000|2022-03-01 01:01:10|7281.2|7271.2|7276.8|7270.8|7281.2|7273.1|7273.8|7267.8|18
1646096480000|2022-03-01 01:01:20|7276.7|7270.7|7280.9|7274.9|7280.9|7274.9|7276.7|7270.7|10
1646096490000|2022-03-01 01:01:30|7280.8|7274.8|7278|7272|7281.3|7275.3|7278|7272|9
1646096500000|2022-03-01 01:01:40|7277.9|7271.9|7283.1|7277.1|7283.2|7277.2|7277.9|7271.9|15
1646096510000|2022-03-01 01:01:50|7282.7|7276.7|7283.7|7273.7|7284|7277.2|7282.4|7273.7|8
1646096520000|2022-03-01 01:02:00|7283.6|7277.6|7294.7|7279.7|7296.3|7285|7283.6|7277.6|27
1646096530000|2022-03-01 01:02:10|7293.7|7278.7|7283.6|7273.6|7293.7|7278.7|7278.9|7271.9|11
1646096540000|2022-03-01 01:02:20|7285.2|7270.2|7269.3|7263.3|7285.2|7271.7|7266.8|7260.8|23
1646096550000|2022-03-01 01:02:30|7268.8|7262.8|7275.2|7269.2|7275.2|7269.2|7268.3|7262.3|7
1646096560000|2022-03-01 01:02:40|7274.9|7268.9|7275.8|7265.8|7279.9|7268.9|7272.6|7264.9|11
1646096570000|2022-03-01 01:02:50|7276.3|7266.3|7271.3|7261.3|7276.3|7267.3|7271.3|7260.4|4
1646096580000|2022-03-01 01:03:00|7270.8|7260.8|7264|7258|7270.8|7262.5|7263.5|7257.5|7
1646096590000|2022-03-01 01:03:10|7264.4|7258.4|7264.5|7258.5|7267|7261|7264.4|7258.4|1
1646096600000|2022-03-01 01:03:20|7264|7258|7267.5|7261.5|7267.5|7261.5|7263.5|7257.5|3
1646096610000|2022-03-01 01:03:30|7267.9|7261.9|7267.5|7261.5|7268.4|7262.4|7267.5|7261.5|0
1646096620000|2022-03-01 01:03:40|7267.9|7261.9|7273.4|7258.4|7273.4|7261.9|7264|7258|13
1646096630000|2022-03-01 01:03:50|7272.8|7257.8|7273.5|7258.5|7273.5|7258.5|7272.4|7257.4|5
1646096640000|2022-03-01 01:04:00|7274|7259|7272.3|7266.3|7275|7266.4|7269.6|7259|1
1646096650000|2022-03-01 01:04:10|7272.4|7266.4|7275.4|7269.4|7277.1|7271.1|7272.4|7266.4|1
1646096660000|2022-03-01 01:04:20|7277.3|7271.3|7278.5|7272.5|7278.5|7272.5|7275.4|7269.4|2
1646096670000|2022-03-01 01:04:30|7278.6|7272.6|7275.6|7269.6|7282.6|7274.6|7275.6|7267.6|15
1646096680000|2022-03-01 01:04:40|7276.7|7266.7|7269.9|7263.9|7278.3|7267.2|7269.9|7262.8|14
1646096690000|2022-03-01 01:04:50|7268.9|7262.9|7266.8|7260.8|7268.9|7262.9|7266.8|7258.4|7
1646096700000|2022-03-01 01:05:00|7267.3|7261.3|7277.6|7271.6|7277.6|7271.6|7266.8|7260.8|9
1646096710000|2022-03-01 01:05:10|7277.7|7271.7|7278.6|7272.6|7279.2|7273.2|7277.2|7271.2|1
1646096720000|2022-03-01 01:05:20|7280|7274|7278.7|7272.7|7280.1|7274.1|7278.7|7272.7|2
1646096730000|2022-03-01 01:05:30|7278.6|7272.6|7279.6|7273.6|7279.7|7273.7|7278.6|7272.6|1
1646096740000|2022-03-01 01:05:40|7278.7|7272.7|7283.6|7277.6|7283.6|7277.6|7278.7|7272.7|5
1646096750000|2022-03-01 01:05:50|7283.5|7277.5|7289.6|7283.6|7289.6|7283.6|7283.5|7277.5|8
1646096760000|2022-03-01 01:06:00|7289.7|7283.7|7288.7|7282.7|7289.7|7283.7|7287.2|7281.2|13
1646096770000|2022-03-01 01:06:10|7288.6|7282.6|7289.7|7283.7|7289.7|7283.7|7288.1|7282.1|2
1646096780000|2022-03-01 01:06:20|7289.2|7283.2|7288.2|7282.2|7289.2|7283.2|7288.2|7282.2|3
1646096790000|2022-03-01 01:06:30|7288.7|7282.7|7286.7|7280.7|7288.7|7282.7|7286.7|7280.7|7
1646096800000|2022-03-01 01:06:40|7287.2|7281.2|7286.2|7280.2|7287.2|7281.2|7286.2|7280.2|0
1646096810000|2022-03-01 01:06:50|||||||||2
1646096820000|2022-03-01 01:07:00|7285.2|7279.2|7282.4|7276.4|7285.3|7279.3|7281.4|7275.4|5
1646096830000|2022-03-01 01:07:10|7282.8|7276.8|7284.8|7278.8|7284.8|7278.8|7282.8|7276.8|12
1646096840000|2022-03-01 01:07:20|7283.8|7277.8|7278.5|7272.5|7283.8|7277.8|7278.5|7272.5|3
1646096850000|2022-03-01 01:07:30|7279|7273|7281.5|7271.5|7281.5|7274.9|7279|7271.5|4
1646096860000|2022-03-01 01:07:40|7279|7273|7279.6|7273.6|7281.6|7275.6|7279|7273|4
1646096870000|2022-03-01 01:07:50|7280.1|7274.1|7278.7|7272.7|7280.1|7274.1|7278.7|7272.7|0
1646096880000|2022-03-01 01:08:00|7279.1|7273.1|7275.8|7269.8|7279.6|7273.6|7275.8|7269.8|8
1646096890000|2022-03-01 01:08:10|7274.8|7268.8|7274.7|7268.7|7274.8|7268.8|7274.7|7268.7|6
1646096900000|2022-03-01 01:08:20|7275.6|7269.6|7279.6|7269.6|7279.6|7270.7|7274.7|7268.7|1
1646096910000|2022-03-01 01:08:30|7274.8|7268.8|7278.1|7272.1|7278.1|7272.1|7274.8|7268.8|2
1646096930000|2022-03-01 01:08:50|7279.6|7269.6|7279|7273|7279.6|7273|7278.6|7269.6|0
1646096940000|2022-03-01 01:09:00|7278.8|7272.8|7273.5|7267.5|7278.8|7272.8|7273.5|7267.5|6
1646096950000|2022-03-01 01:09:10|7274.4|7268.4|7277|7271|7277.5|7271|7274.4|7267.4|5
1646096960000|2022-03-01 01:09:20|7277.5|7267.5|7278|7272|7278|7272|7275|7267.5|1
1646096970000|2022-03-01 01:09:30|7278.4|7272.4|7279.5|7273.5|7279.5|7273.5|7278.4|7272.4|1
1646096980000|2022-03-01 01:09:40|7280|7274|7279.5|7273.5|7280.4|7274.4|7279|7273|2
1646096990000|2022-03-01 01:09:50|7280|7274|7291.3|7276.3|7292.7|7277.7|7280|7274|4
1646097000000|2022-03-01 01:10:00|7290.8|7275.8|7291.3|7276.3|7291.3|7276.3|7290.8|7275.8|1
1646097010000|2022-03-01 01:10:10|7290.8|7275.8|7286.4|7280.4|7290.8|7280.4|7286.4|7274.9|1
1646097020000|2022-03-01 01:10:20|7289.2|7283.2|7288.4|7278.4|7289.3|7283.3|7288.4|7278.4|3
1646097050000|2022-03-01 01:10:50|7288.3|7278.3|7286.4|7276.4|7289.9|7278.3|7286.4|7274.9|1
1646097060000|2022-03-01 01:11:00|7286|7276|7282|7276|7286.1|7277|7282|7274.6|2
1646097070000|2022-03-01 01:11:10|7281.5|7275.5|7280.5|7274.5|7281.5|7275.5|7280|7274|1
1646097080000|2022-03-01 01:11:20|7282.4|7276.4|7283.5|7273.5|7283.5|7276.5|7282|7273.5|3
1646097090000|2022-03-01 01:11:30|7279.1|7273.1|7274.5|7268.5|7279.1|7273.1|7274.5|7268.5|3
1646097100000|2022-03-01 01:11:40|7274|7268|7271.1|7265.1|7274.6|7268|7271.1|7264.6|3
1646097110000|2022-03-01 01:11:50|7269.6|7263.6|7267.2|7261.2|7271|7265|7267.2|7260.2|3
1646097120000|2022-03-01 01:12:00|7267.7|7261.7|7271.1|7265.1|7273.6|7265.1|7267.7|7261.7|2
1646097130000|2022-03-01 01:12:10|7273.6|7263.6|7270.1|7264.1|7273.6|7265.1|7270.1|7263.6|0
1646097140000|2022-03-01 01:12:20|7270.6|7264.6|7270.7|7264.7|7271.1|7265.1|7270.6|7264.6|0
1646097150000|2022-03-01 01:12:30|7270.6|7264.6|7270.1|7264.1|7270.6|7264.6|7270.1|7264.1|0
1646097160000|2022-03-01 01:12:40|7269.6|7263.6|7269.5|7263.5|7269.6|7263.6|7269.5|7263.5|0
1646097170000|2022-03-01 01:12:50|7269.6|7263.6|7270.1|7264.1|7270.6|7264.6|7269.6|7263.6|1
1646097180000|2022-03-01 01:13:00|7269.6|7263.6|7262.7|7256.7|7271|7265|7262.7|7256.7|9
1646097190000|2022-03-01 01:13:10|7263.7|7257.7|7267.2|7257.2|7267.2|7257.7|7263.3|7257.2|2
1646097200000|2022-03-01 01:13:20|7266.7|7256.7|7267.2|7257.2|7267.2|7257.2|7266.7|7256.7|0
1646097210000|2022-03-01 01:13:30|7266.7|7256.7|7267.2|7257.2|7267.2|7257.2|7266.7|7256.7|0
1646097240000|2022-03-01 01:14:00|7267.7|7257.7|7264.6|7258.6|7267.7|7260.7|7264.6|7256.7|0
1646097250000|2022-03-01 01:14:10|7265|7259|7265.1|7259.1|7265.1|7259.1|7265|7259|0
1646097270000|2022-03-01 01:14:30|7265.6|7259.6|7274.2|7268.2|7275.2|7269.2|7265.4|7259.4|5
1646097280000|2022-03-01 01:14:40|7274.8|7268.8|7277.7|7267.7|7277.7|7269.2|7273.2|7267.2|1
1646097290000|2022-03-01 01:14:50|7277.9|7267.9|7280.9|7265.9|7280.9|7267.9|7277.9|7265.9|0
1646097300000|2022-03-01 01:15:00|7277.8|7271.8|7281.4|7271.4|7281.9|7271.9|7277.8|7271.4|1
1646097310000|2022-03-01 01:15:10|7281.3|7271.3|7281.3|7271.3|7281.3|7271.3|7281.3|7271.3|0
1646097320000|2022-03-01 01:15:20|7280.8|7270.8|7281.3|7271.3|7281.3|7271.3|7280.8|7270.8|0
1646097340000|2022-03-01 01:15:40|7281|7271|7280.9|7270.9|7281|7271|7280.9|7270.9|9
1646097350000|2022-03-01 01:15:50|7278.5|7272.5|7277.4|7271.4|7278.5|7272.5|7277.4|7271.4|0
1646097360000|2022-03-01 01:16:00|7277.5|7271.5|7277.9|7271.9|7278.5|7272.5|7277.5|7271.5|5
1646097370000|2022-03-01 01:16:10|7278.5|7272.5|7278.5|7272.5|7278.5|7272.5|7278.5|7272.5|1
1646097380000|2022-03-01 01:16:20|7281|7271|7280.9|7270.9|7281|7271|7280.9|7270.9|0
1646097390000|2022-03-01 01:16:30|7280.5|7270.5|7280.5|7270.5|7280.5|7270.5|7280.5|7270.5|1
1646097410000|2022-03-01 01:16:50|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|1
1646097420000|2022-03-01 01:17:00|7279|7269|7276.5|7270.5|7279|7270.5|7276.5|7269|1
1646097430000|2022-03-01 01:17:10|7276|7270|7276|7270|7276|7270|7276|7270|0
1646097460000|2022-03-01 01:17:40|7275.7|7269.7|7275.7|7269.7|7275.7|7269.7|7275.7|7269.7|1
1646097470000|2022-03-01 01:17:50|7274.3|7268.3|7274.3|7264.3|7274.3|7268.3|7273.3|7264.3|1
1646097480000|2022-03-01 01:18:00|7273.3|7267.3|7274.3|7264.3|7275.3|7267.3|7272.9|7264.3|1
1646097490000|2022-03-01 01:18:10|7267.6|7257.6|7272.1|7257.1|7272.1|7261.1|7265.1|7256.6|3
1646097500000|2022-03-01 01:18:20|7270.6|7260.6|7270.5|7260.5|7270.6|7263.6|7269.6|7260.5|0
1646097510000|2022-03-01 01:18:30|7270|7264|7269|7263|7270|7264|7269|7263|0
1646097520000|2022-03-01 01:18:40|7270.6|7260.6|7268.7|7258.7|7270.7|7263.5|7267.6|7258.7|1
1646097530000|2022-03-01 01:18:50|7267.2|7261.2|7267.9|7261.9|7269.6|7261.9|7267.2|7259.2|0
1646097540000|2022-03-01 01:19:00|7267.4|7261.4|7272|7257|7272|7261.4|7267.3|7257|2
1646097550000|2022-03-01 01:19:10|7270|7260|7271.9|7256.9|7272|7260|7270|7256.9|0
1646097580000|2022-03-01 01:19:40|||||||||1
1646097590000|2022-03-01 01:19:50|7270.5|7260.5|7269|7263|7270.5|7263|7269|7260.5|0
1646097600000|2022-03-01 01:20:00|7269.6|7263.6|7273.9|7263.9|7273.9|7263.9|7269.5|7263.5|4
1646097610000|2022-03-01 01:20:10|7274|7264|7276.8|7270.8|7276.8|7270.8|7273|7264|1
1646097620000|2022-03-01 01:20:20|7276.9|7270.9|7286.2|7276.2|7286.2|7276.2|7276.9|7270.9|2
1646097630000|2022-03-01 01:20:30|7289.7|7274.7|7289.7|7274.7|7289.7|7277.7|7283.7|7274.7|0
1646097640000|2022-03-01 01:20:40|7283.7|7277.7|7284.2|7278.2|7284.2|7278.2|7283.7|7277.7|1
1646097660000|2022-03-01 01:21:00|7281.7|7275.7|7277.4|7267.4|7281.7|7275.7|7275.8|7267.4|6
1646097670000|2022-03-01 01:21:10|7277.3|7267.3|7277.3|7267.3|7277.3|7267.3|7277.3|7267.3|0
1646097680000|2022-03-01 01:21:20|7274.8|7268.8|7274.8|7268.8|7274.8|7268.8|7274.8|7268.8|0
1646097690000|2022-03-01 01:21:30|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|1
1646097700000|2022-03-01 01:21:40|7273.3|7267.3|7275.7|7269.7|7275.7|7269.7|7273.3|7267.3|2
1646097710000|2022-03-01 01:21:50|7281.6|7275.6|7282.5|7276.5|7285.1|7277.6|7281.6|7275|5
1646097720000|2022-03-01 01:22:00|7281.5|7275.5|7280.1|7274.1|7281.5|7275.5|7280.1|7274.1|0
1646097730000|2022-03-01 01:22:10|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|7279.1|7273.1|1
1646097740000|2022-03-01 01:22:20|7280.1|7274.1|7280.1|7274.1|7280.1|7274.1|7280.1|7274.1|0
1646097750000|2022-03-01 01:22:30|7279.6|7273.6|7287|7281|7287.5|7281.5|7279.6|7273.6|4
1646097760000|2022-03-01 01:22:40|7286.8|7280.8|7286.3|7280.3|7286.8|7280.8|7286.3|7280.3|1
1646097770000|2022-03-01 01:22:50|7287.3|7277.3|7287.3|7277.3|7287.3|7277.3|7287.3|7277.3|1
1646097780000|2022-03-01 01:23:00|7283.4|7277.4|7286.5|7276.5|7286.5|7277.5|7282.4|7276.4|2
1646097790000|2022-03-01 01:23:10|7286.7|7276.7|7286.7|7276.7|7286.7|7276.7|7286.7|7276.7|0
1646097810000|2022-03-01 01:23:30|7286.2|7280.2|7293|7283|7293.5|7283.5|7286.2|7280.2|6
1646097820000|2022-03-01 01:23:40|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|0
1646097830000|2022-03-01 01:23:50|7332.3|7317.3|7314.5|7308.5|7332.3|7317.3|7314.3|7308.3|39
1646097840000|2022-03-01 01:24:00|7314.1|7308.1|7320.4|7314.4|7324.3|7318.3|7313.6|7307.6|16
1646097850000|2022-03-01 01:24:10|7320.5|7314.5|7327|7317|7327|7320.8|7320.5|7314.5|17
1646097860000|2022-03-01 01:24:20|7327.3|7321.3|7326.4|7320.4|7327.4|7321.3|7326.4|7316.9|3
1646097870000|2022-03-01 01:24:30|7326.5|7316.5|7324.4|7318.4|7328|7318.4|7324.4|7313|7
1646097880000|2022-03-01 01:24:40|7325|7315|7330.3|7324.3|7330.3|7324.3|7324.9|7315|6
1646097890000|2022-03-01 01:24:50|7330.8|7324.8|7329.5|7319.5|7331.4|7324.8|7328.4|7319.5|11
1646097900000|2022-03-01 01:25:00|7328.5|7318.5|7331.5|7325.5|7332.9|7325.5|7327|7317.9|5
1646097910000|2022-03-01 01:25:10|7332.9|7326.9|7336.3|7330.3|7336.3|7330.3|7332.9|7326.9|4
1646097920000|2022-03-01 01:25:20|7335.8|7329.8|7337.3|7331.3|7337.3|7331.3|7335.8|7329.8|43
1646097930000|2022-03-01 01:25:30|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|7336.5|7330.5|18
1646097940000|2022-03-01 01:25:40|7339.3|7333.3|7338.4|7332.4|7339.3|7333.3|7338.4|7332.4|5
1646097950000|2022-03-01 01:25:50|7338.9|7332.9|7338.3|7332.3|7339.3|7333.3|7336.5|7330.5|8
1646097960000|2022-03-01 01:26:00|7341.7|7335.7|7339.7|7333.7|7342.2|7336.2|7338.8|7332.8|46
1646097970000|2022-03-01 01:26:10|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|2
1646097980000|2022-03-01 01:26:20|7338.9|7332.9|7336.5|7330.5|7341.1|7335.1|7336.5|7330.5|3
1646097990000|2022-03-01 01:26:30|7336.6|7330.6|7337.9|7331.9|7337.9|7331.9|7336.6|7330.6|5
1646098000000|2022-03-01 01:26:40|7339.3|7333.3|7335.6|7329.6|7339.8|7333.8|7335.6|7329.6|6
1646098010000|2022-03-01 01:26:50|7335.5|7329.5|7337.9|7331.9|7337.9|7331.9|7335.5|7329.5|3
1646098020000|2022-03-01 01:27:00|7338.8|7332.8|7332|7326|7339.3|7333.3|7332|7326|18
1646098030000|2022-03-01 01:27:10|7331.9|7325.9|7331.9|7325.9|7332.4|7326.4|7331.9|7325.9|2
1646098040000|2022-03-01 01:27:20|7332|7326|7332.5|7326.5|7333|7327|7332|7326|0
1646098050000|2022-03-01 01:27:30|7333|7327|7333|7327|7333|7327|7333|7327|1
1646098070000|2022-03-01 01:27:50|7333.1|7327.1|7336.5|7326.5|7336.9|7327.1|7333.1|7326.5|3
1646098080000|2022-03-01 01:28:00|7333.5|7327.5|7333.4|7327.4|7333.5|7327.5|7333|7327|2
1646098090000|2022-03-01 01:28:10|7333.8|7327.8|7338.9|7332.9|7338.9|7332.9|7333.8|7327.8|5
1646098100000|2022-03-01 01:28:20|7339.4|7333.4|7340.5|7334.5|7341.9|7335.9|7339|7333|10
1646098110000|2022-03-01 01:28:30|7338.6|7332.6|7338.6|7332.6|7339.5|7333.5|7338|7332|2
1646098120000|2022-03-01 01:28:40|7338.5|7332.5|7340.9|7334.9|7340.9|7334.9|7338.5|7332.5|1
1646098130000|2022-03-01 01:28:50|7341.3|7335.3|7341.3|7335.3|7341.3|7335.3|7341.3|7335.3|2
1646098140000|2022-03-01 01:29:00|7341.4|7335.4|7349.1|7343.1|7349.1|7343.1|7340.9|7334.9|21
1646098150000|2022-03-01 01:29:10|7347.2|7341.2|7350|7344|7351|7345|7347.1|7341.1|6
1646098160000|2022-03-01 01:29:20|7351|7345|7350.2|7340.2|7351|7345|7349.6|7340.2|5
1646098170000|2022-03-01 01:29:30|7348.6|7342.6|7349.3|7339.3|7350.2|7343.2|7348.6|7339.3|3
1646098180000|2022-03-01 01:29:40|7346.9|7340.9|7346.4|7340.4|7346.9|7340.9|7345.9|7339.9|0
1646098190000|2022-03-01 01:29:50|7345.9|7339.9|7347.5|7337.5|7347.5|7339.9|7345.9|7337.5|1
1646098200000|2022-03-01 01:30:00|7347.9|7337.9|7344|7338|7347.9|7338|7344|7337.5|4
1646098210000|2022-03-01 01:30:10|7347.4|7337.4|7346.4|7340.4|7347.4|7340.4|7345.9|7337.4|2
1646098220000|2022-03-01 01:30:20|7348.7|7342.7|7350.7|7340.7|7351.2|7342.7|7348.7|7340.7|2
1646098230000|2022-03-01 01:30:30|7349.3|7339.3|7340.3|7334.3|7349.3|7339.8|7340.3|7334.3|4
1646098240000|2022-03-01 01:30:40|7340.8|7334.8|7342.7|7336.7|7342.7|7336.7|7340.8|7334.8|1
1646098250000|2022-03-01 01:30:50|7342.2|7336.2|7342.7|7336.7|7342.7|7336.7|7342.2|7336.2|2
1646098260000|2022-03-01 01:31:00|7343.1|7337.1|7347.2|7341.2|7347.3|7341.2|7343.1|7337.1|21
1646098270000|2022-03-01 01:31:10|7347.3|7341.3|7349.7|7343.7|7351.7|7345.7|7347.3|7341.3|9
1646098280000|2022-03-01 01:31:20|7352|7346|7349.2|7343.2|7352|7346|7349.2|7343.2|1
1646098300000|2022-03-01 01:31:40|7348.2|7342.2|7349.7|7343.7|7350.7|7344.7|7348.2|7342.2|2
1646098320000|2022-03-01 01:32:00|7352.2|7342.2|7352.2|7342.2|7352.2|7342.2|7352.2|7342.2|1
1646098340000|2022-03-01 01:32:20|7352.7|7342.7|7352.7|7342.7|7352.7|7342.7|7352.7|7342.7|1
1646098350000|2022-03-01 01:32:30|7353.7|7347.7|7356.3|7350.3|7356.3|7350.3|7353.7|7347.7|10
1646098360000|2022-03-01 01:32:40|7355.4|7349.4|7352.9|7346.9|7355.4|7349.4|7352.4|7346.4|4
1646098370000|2022-03-01 01:32:50|7353.3|7347.3|7353.9|7347.9|7353.9|7347.9|7353.3|7347.3|0
1646098380000|2022-03-01 01:33:00|7353.4|7347.4|7353.9|7347.9|7354.4|7348.4|7352.9|7346.9|0
1646098390000|2022-03-01 01:33:10|7354.4|7348.4|7352.9|7346.9|7354.9|7348.9|7352.9|7346.9|7
1646098400000|2022-03-01 01:33:20|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|2
1646098420000|2022-03-01 01:33:40|7352.4|7346.4|7352.4|7346.4|7352.4|7346.4|7352.4|7346.4|2
1646098430000|2022-03-01 01:33:50|7352.8|7346.8|7352.9|7346.9|7353.3|7347.3|7352.8|7346.8|0
1646098440000|2022-03-01 01:34:00|7352.8|7346.8|7351.4|7341.4|7352.8|7346.8|7350.4|7341.4|6
1646098450000|2022-03-01 01:34:10|7352.4|7342.4|7349.9|7343.9|7352.4|7343.9|7349.9|7342.3|1
1646098470000|2022-03-01 01:34:30|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|0
1646098480000|2022-03-01 01:34:40|7351.3|7341.3|7351.3|7341.3|7351.3|7341.3|7351.3|7341.3|2
1646098490000|2022-03-01 01:34:50|||||||||1
1646098500000|2022-03-01 01:35:00|7348.8|7342.8|7349.8|7343.8|7349.8|7343.8|7348.8|7342.8|2
1646098510000|2022-03-01 01:35:10|7350.3|7344.3|7349.8|7343.8|7350.3|7344.3|7349.8|7343.8|0
1646098520000|2022-03-01 01:35:20|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|1
1646098530000|2022-03-01 01:35:30|7349.9|7343.9|7351.4|7341.4|7351.4|7343.9|7349.9|7341.4|1
1646098540000|2022-03-01 01:35:40|7349.9|7343.9|7349.9|7343.9|7349.9|7343.9|7349.8|7343.8|1
1646098560000|2022-03-01 01:36:00|7350.8|7344.8|7350.8|7344.8|7351.9|7344.9|7349.4|7341.4|3
1646098570000|2022-03-01 01:36:10|7350.9|7344.9|7353.9|7347.9|7354.8|7348.8|7350.9|7344.9|4
1646098580000|2022-03-01 01:36:20|7354.3|7348.3|7351.5|7345.5|7354.3|7348.3|7351.5|7345.5|0
1646098590000|2022-03-01 01:36:30|7350.6|7344.6|7351.1|7345.1|7352|7346|7350.5|7344.5|0
1646098600000|2022-03-01 01:36:40|7351|7345|7353.5|7343.5|7353.6|7346.5|7350.5|7343.5|4
1646098610000|2022-03-01 01:36:50|7352|7346|7353.5|7343.5|7353.6|7346|7352|7343.5|0
1646098620000|2022-03-01 01:37:00|7352|7346|7353.5|7343.5|7353.5|7346|7352|7343.5|0
1646098650000|2022-03-01 01:37:30|7352|7346|7354.5|7344.5|7354.9|7346|7352|7343.5|0
1646098660000|2022-03-01 01:37:40|7354|7344|7351|7345|7354|7345|7351|7343.5|1
1646098670000|2022-03-01 01:37:50|7353.5|7343.5|7353.5|7343.5|7353.5|7343.5|7353.5|7343.5|0
1646098680000|2022-03-01 01:38:00|7352|7346|7352.5|7346.5|7352.5|7346.5|7352|7346|0
1646098700000|2022-03-01 01:38:20|7353|7347|7352|7346|7353|7347|7352|7346|1
1646098710000|2022-03-01 01:38:30|7352.5|7346.5|7352.5|7346.5|7352.5|7346.5|7352.5|7346.5|0
1646098720000|2022-03-01 01:38:40|7352|7346|7352|7346|7352|7346|7352|7346|1
1646098730000|2022-03-01 01:38:50|7352.5|7346.5|7353|7347|7353|7347|7352.5|7346.5|1
1646098740000|2022-03-01 01:39:00|7352|7346|7352|7346|7352|7346|7352|7346|1
1646098750000|2022-03-01 01:39:10|7350.1|7344.1|7352.5|7346.5|7352.5|7346.5|7350.1|7344.1|1
1646098760000|2022-03-01 01:39:20|7352|7346|7353|7347|7353|7347|7351|7345|25
1646098770000|2022-03-01 01:39:30|7352.5|7346.5|7352.5|7346.5|7352.5|7346.5|7352|7346|0
1646098780000|2022-03-01 01:39:40|7353|7347|7357|7351|7357|7351|7353|7347|5
1646098790000|2022-03-01 01:39:50|7357.5|7351.5|7360|7354|7361|7355|7357.5|7351.5|6
1646098800000|2022-03-01 01:40:00|7359.5|7353.5|7361|7355|7361.5|7355.5|7359.5|7353.5|2
1646098810000|2022-03-01 01:40:10|7360|7354|7359|7353|7360|7354|7359|7353|1
1646098820000|2022-03-01 01:40:20|7358.5|7352.5|7356|7350|7358.5|7352.5|7356|7350|2
1646098830000|2022-03-01 01:40:30|7355.5|7349.5|7355|7349|7355.5|7349.5|7355|7349|0
1646098840000|2022-03-01 01:40:40|7356|7350|7357|7351|7357|7351|7356|7350|1
1646098850000|2022-03-01 01:40:50|7358|7352|7358.9|7352.9|7358.9|7352.9|7357.4|7351.4|1
1646098860000|2022-03-01 01:41:00|7358.4|7352.4|7358.9|7352.9|7358.9|7352.9|7356.9|7350.9|7
1646098870000|2022-03-01 01:41:10|7359.4|7353.4|7359.4|7353.4|7359.4|7353.4|7359.4|7353.4|1
1646098880000|2022-03-01 01:41:20|7358.9|7352.9|7358.3|7352.3|7359.4|7353.4|7358.3|7352.3|2
1646098890000|2022-03-01 01:41:30|7357.9|7351.9|7357.8|7351.8|7358.3|7352.3|7357.4|7351.4|2
1646098900000|2022-03-01 01:41:40|7357.9|7351.9|7356.8|7350.8|7359.7|7353.7|7356.8|7350.8|3
1646098910000|2022-03-01 01:41:50|7356.4|7350.4|7358.8|7352.8|7358.8|7352.8|7356.4|7350.4|2
1646098920000|2022-03-01 01:42:00|7359.3|7353.3|7360.7|7354.7|7362.2|7356.2|7359.3|7353.3|15
1646098930000|2022-03-01 01:42:10|7360.2|7354.2|7359.2|7353.2|7360.2|7354.2|7359.2|7353.2|0
1646098940000|2022-03-01 01:42:20|7359.7|7353.7|7360.6|7354.6|7360.6|7354.6|7359.7|7353.7|0
1646098950000|2022-03-01 01:42:30|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|7360.2|7354.2|3
1646098970000|2022-03-01 01:42:50|7361.2|7355.2|7362.6|7356.6|7362.6|7356.6|7361.1|7355.1|5
1646098980000|2022-03-01 01:43:00|7362.7|7356.7|7361.7|7355.7|7362.7|7356.7|7361.7|7355.7|4
1646098990000|2022-03-01 01:43:10|7369.2|7363.2|7368.7|7362.7|7370.2|7364.2|7368.7|7362.7|17
1646099000000|2022-03-01 01:43:20|7368.3|7362.3|7368.3|7362.3|7368.3|7362.3|7368.3|7362.3|0
1646099020000|2022-03-01 01:43:40|||||||||1
1646099030000|2022-03-01 01:43:50|7369.2|7363.2|7369.7|7363.7|7369.7|7363.7|7369.2|7363.2|1
1646099040000|2022-03-01 01:44:00|7370.7|7364.7|7371.6|7365.6|7371.6|7365.6|7370.7|7364.7|18
1646099050000|2022-03-01 01:44:10|7372.1|7366.1|7371.6|7365.6|7372.1|7366.1|7371.6|7365.6|2
1646099060000|2022-03-01 01:44:20|7371|7365|7371.5|7365.5|7371.5|7365.5|7369.6|7363.6|14
1646099070000|2022-03-01 01:44:30|7372|7366|7372|7366|7372|7366|7371.5|7365.5|0
1646099080000|2022-03-01 01:44:40|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|0
1646099090000|2022-03-01 01:44:50|7372|7366|7370.6|7364.6|7372.1|7366.1|7370.6|7364.6|1
1646099100000|2022-03-01 01:45:00|7370.2|7364.2|7370.2|7364.2|7370.7|7364.7|7370.2|7364.2|4
1646099110000|2022-03-01 01:45:10|7370.1|7364.1|7370.6|7364.6|7370.6|7364.6|7369.2|7363.2|2
1646099120000|2022-03-01 01:45:20|7371.1|7365.1|7373.6|7367.6|7373.6|7367.6|7371.1|7365.1|0
1646099130000|2022-03-01 01:45:30|7373.1|7367.1|7378.4|7372.4|7378.4|7372.4|7373.1|7367.1|14
1646099140000|2022-03-01 01:45:40|7377.9|7371.9|7377.9|7371.9|7378.4|7372.4|7377.9|7371.9|8
1646099150000|2022-03-01 01:45:50|7378.8|7372.8|7378.8|7372.8|7378.8|7372.8|7378.8|7372.8|0
1646099160000|2022-03-01 01:46:00|7378.4|7372.4|7379.3|7373.3|7379.8|7373.8|7377.9|7371.9|2
1646099170000|2022-03-01 01:46:10|7378.9|7372.9|7379|7373|7379.3|7373.3|7378.9|7372.9|7
1646099180000|2022-03-01 01:46:20|||||||||1
1646099190000|2022-03-01 01:46:30|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|12
1646099200000|2022-03-01 01:46:40|7379|7373|7379|7373|7379|7373|7379|7373|16
1646099210000|2022-03-01 01:46:50|7379.5|7373.5|7379|7373|7379.5|7373.5|7379|7373|25
1646099220000|2022-03-01 01:47:00|7380.5|7374.5|7379|7373|7380.5|7374.5|7379|7373|16
1646099230000|2022-03-01 01:47:10|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|7379|7373|14
1646099240000|2022-03-01 01:47:20|7379|7373|7379|7373|7379.5|7373.5|7379|7373|3
1646099250000|2022-03-01 01:47:30|7380.6|7374.6|7381|7375|7381|7375|7380.5|7374.5|8
1646099260000|2022-03-01 01:47:40|7381.1|7375.1|7383|7377|7383|7377|7381|7375|8
1646099270000|2022-03-01 01:47:50|7384|7378|7384|7378|7384|7378|7384|7378|0
1646099280000|2022-03-01 01:48:00|7383.5|7377.5|7387.5|7381.5|7387.5|7381.5|7382.5|7376.5|22
1646099290000|2022-03-01 01:48:10|7388|7382|7388.6|7382.6|7388.6|7382.6|7387.5|7381.5|5
1646099300000|2022-03-01 01:48:20|7389.1|7383.1|7394|7388|7395|7389|7389.1|7383.1|52
1646099310000|2022-03-01 01:48:30|7393.5|7387.5|7392.1|7386.1|7393.5|7387.5|7392.1|7386.1|0
1646099320000|2022-03-01 01:48:40|7391.6|7385.6|7390.6|7384.6|7391.6|7385.6|7390.6|7384.6|2
1646099330000|2022-03-01 01:48:50|7390.5|7384.5|7389.1|7383.1|7390.5|7384.5|7388.2|7382.2|2
1646099340000|2022-03-01 01:49:00|7389.2|7383.2|7388.1|7382.1|7389.2|7383.2|7388.1|7382.1|8
1646099350000|2022-03-01 01:49:10|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|7388.1|7382.1|3
1646099360000|2022-03-01 01:49:20|||||||||1
1646099370000|2022-03-01 01:49:30|7388.1|7382.1|7388.1|7382.1|7388.1|7382.1|7388.1|7382.1|0
1646099380000|2022-03-01 01:49:40|7388.2|7382.2|7388.7|7382.7|7389.1|7383.1|7388.2|7382.2|6
1646099400000|2022-03-01 01:50:00|7388.6|7382.6|7392|7386|7392.6|7386.6|7388.6|7382.6|8
1646099410000|2022-03-01 01:50:10|7392.5|7386.5|7392.5|7386.5|7392.5|7386.5|7392.5|7386.5|1
1646099420000|2022-03-01 01:50:20|7392.6|7386.6|7393.1|7387.1|7393.1|7387.1|7392.6|7386.6|2
1646099430000|2022-03-01 01:50:30|7392.6|7386.6|7392.6|7386.6|7392.6|7386.6|7392.6|7386.6|3
1646099440000|2022-03-01 01:50:40|||||||||1
1646099450000|2022-03-01 01:50:50|||||||||1
1646099460000|2022-03-01 01:51:00|7393|7387|7392.1|7386.1|7393.1|7387.1|7391.6|7385.6|2
1646099470000|2022-03-01 01:51:10|7394.1|7388.1|7396.5|7390.5|7396.5|7390.5|7394.1|7388.1|2
1646099480000|2022-03-01 01:51:20|7395.5|7389.5|7394.6|7388.6|7395.5|7389.5|7394.6|7388.6|1
1646099500000|2022-03-01 01:51:40|7395|7389|7394.6|7388.6|7395|7389|7394.6|7388.6|7
1646099510000|2022-03-01 01:51:50|7387.8|7381.8|7389.2|7379.2|7389.2|7382.7|7387.7|7379.2|9
1646099520000|2022-03-01 01:52:00|7385.7|7379.7|7376.3|7370.3|7385.7|7379.7|7375.8|7369.8|9
1646099530000|2022-03-01 01:52:10|7375.8|7369.8|7378.2|7372.2|7378.2|7372.2|7375.3|7369.3|0
1646099540000|2022-03-01 01:52:20|7376.7|7370.7|7377.7|7371.7|7377.7|7371.7|7376.3|7370.3|2
1646099550000|2022-03-01 01:52:30|7372.2|7366.2|7372.3|7366.3|7372.3|7366.3|7372.2|7366.2|23
1646099560000|2022-03-01 01:52:40|7372.8|7366.8|7367.3|7361.3|7372.8|7366.8|7367.3|7361.3|3
1646099570000|2022-03-01 01:52:50|7367.9|7361.9|7368.3|7362.3|7369.8|7363.8|7367.9|7361.9|1
1646099580000|2022-03-01 01:53:00|7368.8|7362.8|7367.3|7361.3|7369.3|7363.3|7367.3|7361.3|5
1646099590000|2022-03-01 01:53:10|7364.9|7358.9|7361.8|7355.8|7364.9|7358.9|7361.8|7355.8|3
1646099600000|2022-03-01 01:53:20|7359.4|7353.4|7359.9|7353.9|7362.4|7353.9|7359.4|7352.4|5
1646099610000|2022-03-01 01:53:30|7362.4|7352.4|7365.8|7359.8|7365.8|7359.8|7360|7352.4|2
1646099620000|2022-03-01 01:53:40|7365.4|7359.4|7366.3|7356.3|7366.3|7359.4|7362.9|7355.4|1
1646099630000|2022-03-01 01:53:50|7363.8|7357.8|7366.3|7356.3|7366.3|7357.9|7363.8|7356.3|0
1646099640000|2022-03-01 01:54:00|7364.3|7358.3|7363.3|7357.3|7366.3|7358.3|7363.3|7356.3|0
1646099650000|2022-03-01 01:54:10|7363.2|7357.2|7367.4|7357.4|7367.4|7357.9|7362.8|7356.8|19
1646099700000|2022-03-01 01:55:00|7367.5|7357.5|7366|7360|7367.5|7360|7366|7357.5|0
1646099720000|2022-03-01 01:55:20|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|0
1646099730000|2022-03-01 01:55:30|7366|7360|7366|7360|7366|7360|7366|7360|0
1646099740000|2022-03-01 01:55:40|7366.5|7360.5|7367|7361|7367|7361|7366.5|7360.5|1
1646099760000|2022-03-01 01:56:00|7365.5|7359.5|7359.1|7353.1|7365.5|7359.5|7357.9|7351.9|36
1646099770000|2022-03-01 01:56:10|7361.6|7351.6|7361.1|7355.1|7361.6|7355.1|7361.1|7351.6|0
1646099780000|2022-03-01 01:56:20|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|2
1646099790000|2022-03-01 01:56:30|7368.9|7362.9|7368.8|7362.8|7369.2|7363.2|7368.8|7362.8|12
1646099800000|2022-03-01 01:56:40|7380.2|7374.2|7376|7370|7380.2|7374.2|7376|7370|10
1646099810000|2022-03-01 01:56:50|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|0
1646099820000|2022-03-01 01:57:00|7373.2|7367.2|7372.4|7366.4|7373.9|7367.9|7372.4|7366.4|2
1646099830000|2022-03-01 01:57:10|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|0
1646099840000|2022-03-01 01:57:20|7373.4|7367.4|7375|7369|7375|7369|7373.4|7367.4|0
1646099860000|2022-03-01 01:57:40|7374.5|7368.5|7375|7369|7375|7369|7373.5|7367.5|0
1646099870000|2022-03-01 01:57:50|7374.9|7368.9|7373.5|7367.5|7374.9|7368.9|7373.5|7367.5|0
1646099880000|2022-03-01 01:58:00|7373.4|7367.4|7372|7366|7373.4|7367.4|7372|7366|1
1646099890000|2022-03-01 01:58:10|7372.5|7366.5|7371.5|7365.5|7372.5|7366.5|7370.5|7364.5|3
1646099900000|2022-03-01 01:58:20|7371.9|7365.9|7372|7366|7372|7366|7371.9|7365.9|0
1646099910000|2022-03-01 01:58:30|||||||||1
1646099940000|2022-03-01 01:59:00|7371.9|7365.9|7371.4|7365.4|7371.9|7365.9|7371.4|7365.4|2
1646099950000|2022-03-01 01:59:10|7371.3|7365.3|7369.4|7363.4|7371.3|7365.3|7369.4|7360.9|2
1646099960000|2022-03-01 01:59:20|7369.5|7363.5|7369.5|7363.5|7371.9|7363.5|7369.5|7361.9|3
1646099970000|2022-03-01 01:59:30|7372|7362|7369.5|7363.5|7372|7363.5|7369.5|7361.9|0
1646099980000|2022-03-01 01:59:40|7376|7361|7374|7368|7376|7368|7373.8|7360.5|2
1646099990000|2022-03-01 01:59:50|7373.9|7367.9|7372.6|7362.6|7373.9|7367.9|7372.5|7362.6|1
1646100000000|2022-03-01 02:00:00|7372.5|7362.5|7371.5|7365.5|7373|7365.5|7371.5|7362.5|2
1646100010000|2022-03-01 02:00:10|7373|7363|7371.4|7365.4|7373|7365.4|7371.4|7362.9|0
1646100020000|2022-03-01 02:00:20|7371.5|7365.5|7372.1|7366.1|7372.6|7366.6|7371.5|7365.5|2
1646100040000|2022-03-01 02:00:40|7373.1|7363.1|7370.2|7364.2|7373.1|7365.6|7370.2|7363.1|0
1646100050000|2022-03-01 02:00:50|7370.7|7364.7|7371|7361|7371|7364.7|7370|7361|1
1646100060000|2022-03-01 02:01:00|7368.6|7362.6|7368|7362|7368.6|7362.6|7368|7362|0
1646100070000|2022-03-01 02:01:10|7367.6|7361.6|7366|7360|7367.6|7361.6|7365.5|7359.5|2
1646100080000|2022-03-01 02:01:20|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|0
1646100090000|2022-03-01 02:01:30|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|2
1646100100000|2022-03-01 02:01:40|7367|7357|7367|7357|7367|7357|7367|7357|1
1646100110000|2022-03-01 02:01:50|7363||7363||7363||7363||0
1646100120000|2022-03-01 02:02:00|7361.6|7355.6|7361|7355|7362|7356|7359|7353|7
1646100130000|2022-03-01 02:02:10|7362|7352|7365.7|7355.7|7365.7|7356.7|7361.5|7352|3
1646100140000|2022-03-01 02:02:20|7365.2|7355.2|7362.2|7356.2|7365.2|7356.2|7362.2|7355.2|0
1646100150000|2022-03-01 02:02:30|7362.7|7356.7|7362.7|7356.7|7362.7|7356.7|7362.7|7356.7|0
1646100160000|2022-03-01 02:02:40|7360.7|7354.7|7363.2|7353.2|7363.2|7355.7|7360.7|7353.2|1
1646100170000|2022-03-01 02:02:50|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|0
1646100180000|2022-03-01 02:03:00|7361.2|7355.2|7359.7|7353.7|7362.2|7355.2|7359.7|7352.2|1
1646100200000|2022-03-01 02:03:20|7360.2|7354.2|7361.2|7355.2|7361.2|7355.2|7360.2|7354.2|0
1646100210000|2022-03-01 02:03:30|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|0
1646100220000|2022-03-01 02:03:40|7362.2|7356.2|7360.7|7354.7|7362.2|7356.2|7360.7|7354.7|5
1646100230000|2022-03-01 02:03:50|7360.8|7354.8|7362.7|7356.7|7362.7|7356.7|7360.8|7354.8|2
1646100240000|2022-03-01 02:04:00|7360.8|7354.8|7361.8|7355.8|7361.8|7355.8|7360.8|7354.8|4
1646100260000|2022-03-01 02:04:20|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|0
1646100280000|2022-03-01 02:04:40|7361.8|7355.8|7359.9|7353.9|7361.8|7355.8|7359.9|7353.9|1
1646100300000|2022-03-01 02:05:00|7359.4|7353.4|7358.5|7352.5|7359.4|7353.4|7358.5|7352.5|4
1646100310000|2022-03-01 02:05:10|7358.9|7352.9|7360.5|7354.5|7361.1|7355.1|7358.9|7352.9|3
1646100320000|2022-03-01 02:05:20|7360.1|7354.1|7360.1|7354.1|7360.1|7354.1|7360.1|7354.1|0
1646100330000|2022-03-01 02:05:30|7361.6|7355.6|7363.9|7357.9|7363.9|7357.9|7361.5|7355.5|4
1646100340000|2022-03-01 02:05:40|7364.9|7358.9|7364.9|7358.9|7364.9|7358.9|7364.9|7358.9|2
1646100350000|2022-03-01 02:05:50|7364.4|7358.4|7364.4|7358.4|7364.4|7358.4|7364.4|7358.4|0
1646100360000|2022-03-01 02:06:00|||||||||1
1646100370000|2022-03-01 02:06:10|7363.9|7357.9|7368.6|7362.6|7368.6|7362.6|7363.9|7357.9|2
1646100380000|2022-03-01 02:06:20|7371|7365|7372.7|7366.7|7372.7|7366.7|7371|7365|6
1646100390000|2022-03-01 02:06:30|7374.1|7368.1|7375.1|7369.1|7375.1|7369.1|7374.1|7368.1|2
1646100400000|2022-03-01 02:06:40|7373.7|7367.7|7373.1|7367.1|7373.7|7367.7|7373.1|7367.1|1
1646100410000|2022-03-01 02:06:50|7373.5|7367.5|7371.1|7365.1|7373.5|7367.5|7371.1|7365.1|4
1646100420000|2022-03-01 02:07:00|7371.2|7365.2|7371.7|7365.7|7372.1|7366.1|7371.2|7365.2|0
1646100440000|2022-03-01 02:07:20|7371.2|7365.2|7371.2|7365.2|7371.2|7365.2|7371.2|7365.2|0
1646100460000|2022-03-01 02:07:40|7371.6|7365.6|7372.7|7366.7|7372.7|7366.7|7371.6|7365.6|1
1646100470000|2022-03-01 02:07:50|7370.7|7364.7|7371.6|7365.6|7371.6|7365.6|7370.7|7364.7|2
1646100480000|2022-03-01 02:08:00|7371.7|7365.7|7371.7|7365.7|7371.7|7365.7|7371.7|7365.7|0
1646100490000|2022-03-01 02:08:10|7371.2|7365.2|7369.7|7363.7|7371.2|7365.2|7369.7|7363.7|1
1646100500000|2022-03-01 02:08:20|7369.3|7363.3|7369.3|7363.3|7369.3|7363.3|7369.3|7363.3|1
1646100510000|2022-03-01 02:08:30|7369.7|7363.7|7372.1|7366.1|7372.1|7366.1|7369.7|7363.7|2
1646100530000|2022-03-01 02:08:50|7388|7373|7389.9|7374.9|7389.9|7374.9|7388|7373|52
1646100540000|2022-03-01 02:09:00|7387.9|7377.9|7387.4|7377.4|7387.9|7379|7385|7376.5|5
1646100550000|2022-03-01 02:09:10|7387.5|7377.5|7387.5|7377.5|7387.5|7377.5|7387.5|7377.5|0
1646100560000|2022-03-01 02:09:20|7385.9|7379.9|7387.5|7377.5|7387.5|7380.5|7385|7377.5|2
1646100570000|2022-03-01 02:09:30|||||||||2
1646100590000|2022-03-01 02:09:50|||||||||1
1646100600000|2022-03-01 02:10:00|7385.9|7379.9|7386|7380|7386.5|7380.5|7385.9|7379.9|0
1646100610000|2022-03-01 02:10:10|7385.5|7379.5|7384|7378|7386.5|7379.5|7384|7376.5|1
1646100630000|2022-03-01 02:10:30|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|0
1646100650000|2022-03-01 02:10:50|7383.1|7377.1|7379.7|7373.7|7383.1|7377.1|7379.7|7373.7|21
1646100660000|2022-03-01 02:11:00|7375.8|7369.8|7377.3|7371.3|7379.2|7373.2|7375.8|7369.8|3
1646100670000|2022-03-01 02:11:10|7377.7|7371.7|7378.7|7372.7|7378.7|7372.7|7377.3|7371.3|1
1646100680000|2022-03-01 02:11:20|7379.3|7373.3|7379.3|7373.3|7379.3|7373.3|7379.3|7373.3|0
1646100690000|2022-03-01 02:11:30|7379.8|7373.8|7383.6|7377.6|7383.6|7377.6|7379.8|7373.8|2
1646100700000|2022-03-01 02:11:40|7384.1|7378.1|7384.6|7378.6|7384.6|7378.6|7384.1|7378.1|0
1646100710000|2022-03-01 02:11:50|7385.1|7379.1|7386|7380|7387.4|7381.4|7385.1|7379.1|2
1646100720000|2022-03-01 02:12:00|7386.1|7380.1|7379.9|7373.9|7386.1|7380.1|7379.9|7373.9|14
1646100730000|2022-03-01 02:12:10|7380.3|7374.3|7383.8|7373.8|7384.1|7378.1|7380.3|7373.8|15
1646100740000|2022-03-01 02:12:20|7384.1|7374.1|7384.8|7374.8|7384.8|7374.8|7384.1|7374.1|7
1646100750000|2022-03-01 02:12:30|7383.2|7377.2|7383.2|7377.2|7383.2|7377.2|7380.9|7374.9|1
1646100780000|2022-03-01 02:13:00|7384.8|7374.8|7384.3|7374.3|7384.8|7374.8|7384.3|7374.3|0
1646100790000|2022-03-01 02:13:10|7384.8|7374.8|7383.7|7377.7|7384.8|7378.2|7383.2|7374.8|0
1646100800000|2022-03-01 02:13:20|7384.2|7378.2|7385.1|7379.1|7385.1|7379.1|7384.2|7378.2|4
1646100820000|2022-03-01 02:13:40|7384.2|7378.2|7384.2|7378.2|7384.2|7378.2|7384.2|7378.2|0
1646100830000|2022-03-01 02:13:50|7383.7|7377.7|7383.8|7377.8|7383.8|7377.8|7383.7|7377.7|1
1646100840000|2022-03-01 02:14:00|7385.2|7379.2|7383.3|7377.3|7385.2|7379.2|7382.3|7376.3|6
1646100870000|2022-03-01 02:14:30|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|0
1646100880000|2022-03-01 02:14:40|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|0
1646100890000|2022-03-01 02:14:50|7383.4|7377.4|7381.4|7375.4|7383.4|7377.4|7381.4|7375.4|0
1646100900000|2022-03-01 02:15:00|7382.9|7372.9|7382.9|7372.9|7382.9|7375.4|7381.4|7372.9|0
1646100920000|2022-03-01 02:15:20|7381.4|7375.4|7381.4|7375.4|7381.4|7375.4|7381.4|7375.4|0
1646100950000|2022-03-01 02:15:50|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|1
1646100960000|2022-03-01 02:16:00|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|1
1646100970000|2022-03-01 02:16:10|7383.7|7377.7|7383.7|7377.7|7383.7|7377.7|7383.7|7377.7|0
1646100980000|2022-03-01 02:16:20|7383.6|7377.6|7383.7|7377.7|7383.7|7377.7|7383.6|7377.6|0
1646101000000|2022-03-01 02:16:40|7385.1|7379.1|7383.8|7377.8|7385.2|7379.2|7383.8|7377.8|1
1646101010000|2022-03-01 02:16:50|7385.2|7379.2|7385.2|7379.2|7385.2|7379.2|7385.2|7379.2|0
1646101020000|2022-03-01 02:17:00|7383.8|7377.8|7384.7|7378.7|7384.7|7378.7|7382.9|7376.9|5
1646101050000|2022-03-01 02:17:30|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|0
1646101060000|2022-03-01 02:17:40|7385.2|7379.2|7395.9|7389.9|7396|7390|7385.2|7379.2|7
1646101070000|2022-03-01 02:17:50|7395.4|7389.4|7395.9|7389.9|7395.9|7389.9|7395.4|7389.4|2
1646101080000|2022-03-01 02:18:00|7395.4|7389.4|7399.4|7393.4|7399.4|7393.4|7394|7388|12
1646101090000|2022-03-01 02:18:10|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|0
1646101100000|2022-03-01 02:18:20|7399.6|7393.6|7399.6|7393.6|7401.1|7395.1|7399.6|7393.6|3
1646101120000|2022-03-01 02:18:40|7399.1|7393.1|7399|7393|7399.6|7393.6|7399|7393|5
1646101130000|2022-03-01 02:18:50|7398.5|7392.5|7399|7393|7399|7393|7398.5|7392.5|4
1646101140000|2022-03-01 02:19:00|7398.5|7392.5|7399.4|7393.4|7399.4|7393.4|7398.5|7392.5|2
1646101150000|2022-03-01 02:19:10|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|1
1646101160000|2022-03-01 02:19:20|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|0
1646101170000|2022-03-01 02:19:30|7399.4|7393.4|7399.4|7393.4|7399.4|7393.4|7399.4|7393.4|1
1646101180000|2022-03-01 02:19:40|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|1
1646101190000|2022-03-01 02:19:50|||||||||1
1646101200000|2022-03-01 02:20:00|7399|7393|7407.8|7401.8|7408.9|7402.9|7399|7393|19
1646101210000|2022-03-01 02:20:10|7408.3|7402.3|7406.4|7400.4|7409.9|7403.9|7406.4|7400.4|14
1646101220000|2022-03-01 02:20:20|7405.9|7399.9|7403.9|7397.9|7406.3|7400.3|7403.9|7397.9|2
1646101240000|2022-03-01 02:20:40|7402.4|7396.4|7402.3|7396.3|7403.8|7397.8|7402.3|7396.3|2
1646101250000|2022-03-01 02:20:50|7400.9|7394.9|7404.7|7398.7|7404.7|7398.7|7400.9|7393.4|7
1646101260000|2022-03-01 02:21:00|7404.2|7398.2|7404.2|7398.2|7404.2|7398.2|7404.2|7398.2|2
1646101270000|2022-03-01 02:21:10|7403.7|7397.7|7403.7|7397.7|7403.7|7397.7|7403.7|7397.7|1
1646101280000|2022-03-01 02:21:20|7404.8|7394.8|7404.8|7394.8|7404.8|7394.8|7404.8|7394.8|1
1646101300000|2022-03-01 02:21:40|7403.7|7397.7|7401.2|7395.2|7404.7|7398.7|7401.2|7395.2|2
1646101310000|2022-03-01 02:21:50|7399.7|7393.7|7399.2|7393.2|7399.7|7393.7|7399.2|7393.2|3
1646101320000|2022-03-01 02:22:00|7399.7|7393.7|7400.1|7394.1|7400.1|7394.1|7399.1|7393.1|9
1646101330000|2022-03-01 02:22:10|7399.7|7393.7|7399.6|7393.6|7400.1|7394.1|7399.2|7393.2|2
1646101340000|2022-03-01 02:22:20|7398.2|7392.2|7403.6|7397.6|7404|7398|7398.2|7392.2|2
1646101350000|2022-03-01 02:22:30|7406|7396|7404.6|7398.6|7406|7398.6|7404.6|7396|2
1646101360000|2022-03-01 02:22:40|7404.5|7398.5|7404.5|7398.5|7404.5|7398.5|7404.5|7398.5|0
1646101370000|2022-03-01 02:22:50|7405|7399|7405|7399|7405|7399|7405|7399|2
1646101380000|2022-03-01 02:23:00|7405.1|7399.1|7405|7399|7405.1|7399.1|7405|7399|1
1646101390000|2022-03-01 02:23:10|||||||||1
1646101410000|2022-03-01 02:23:30|7405.5|7399.5|7405.5|7399.5|7405.5|7399.5|7405.5|7399.5|1
1646101420000|2022-03-01 02:23:40|7404.6|7398.6|7405.1|7399.1|7405.1|7399.1|7404.5|7398.5|2
1646101430000|2022-03-01 02:23:50|7405|7399|7406|7400|7406|7400|7405|7399|0
1646101440000|2022-03-01 02:24:00|7406.1|7400.1|7406.9|7400.9|7408.4|7402.4|7406.1|7400.1|5
1646101450000|2022-03-01 02:24:10|7407|7401|7407|7401|7407|7401|7407|7401|0
1646101470000|2022-03-01 02:24:30|7407.4|7401.4|7407.9|7401.9|7407.9|7401.9|7407.4|7401.4|0
1646101490000|2022-03-01 02:24:50|7407.4|7401.4|7407.4|7401.4|7407.4|7401.4|7407.4|7401.4|1
1646101510000|2022-03-01 02:25:10|7407.3|7401.3|7404.1|7398.1|7407.3|7401.3|7404.1|7398.1|5
1646101520000|2022-03-01 02:25:20|7404.5|7398.5|7404.5|7398.5|7404.5|7398.5|7404.5|7398.5|1
1646101540000|2022-03-01 02:25:40|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|1
1646101550000|2022-03-01 02:25:50|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|1
1646101560000|2022-03-01 02:26:00|7401.6|7395.6|7401.6|7395.6|7402.1|7396.1|7401.6|7395.6|2
1646101570000|2022-03-01 02:26:10|7400.5|7394.5|7398.6|7392.6|7400.5|7394.5|7398.6|7392.6|8
1646101610000|2022-03-01 02:26:50|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|1
1646101620000|2022-03-01 02:27:00|7400.9|7394.9|7400.9|7394.9|7400.9|7394.9|7400.9|7394.9|1
1646101640000|2022-03-01 02:27:20|||||||||1
1646101680000|2022-03-01 02:28:00|7402|7392|7396.1|7390.1|7402|7392|7396.1|7390.1|2
1646101690000|2022-03-01 02:28:10|7394.6|7388.6|7394.6|7388.6|7394.6|7388.6|7394.6|7388.6|2
1646101700000|2022-03-01 02:28:20|7394.2|7388.2|7394.2|7388.2|7394.2|7388.2|7394.2|7388.2|0
1646101710000|2022-03-01 02:28:30|7393.2|7387.2|7392.9|7382.9|7393.2|7387.2|7390|7382.9|3
1646101720000|2022-03-01 02:28:40|7389|7383|7389|7383|7389|7383|7389|7383|0
1646101730000|2022-03-01 02:28:50|7387.9|7381.9|7385.7|7375.7|7388|7382|7385.1|7375.1|4
1646101740000|2022-03-01 02:29:00|7388.7|7373.7|7388|7382|7388.7|7382|7387.5|7373.7|2
1646101750000|2022-03-01 02:29:10|7387.1|7381.1|7389.5|7383.5|7389.5|7383.5|7387.1|7381.1|1
1646101770000|2022-03-01 02:29:30|7390|7384|7390|7384|7390|7384|7389.5|7383.5|0
1646101780000|2022-03-01 02:29:40|7389.5|7383.5|7389.5|7383.5|7389.5|7383.5|7389.5|7383.5|0
1646101800000|2022-03-01 02:30:00|7391.1|7385.1|7391.6|7385.6|7391.6|7385.6|7391.1|7385.1|2
1646101810000|2022-03-01 02:30:10|7391.5|7385.5|7390.1|7384.1|7391.5|7385.5|7390.1|7384.1|0
1646101820000|2022-03-01 02:30:20|7390|7384|7385.6|7379.6|7390|7384|7385.6|7379.6|1
1646101830000|2022-03-01 02:30:30|7387.5|7381.5|7389.1|7383.1|7389.1|7383.1|7387.5|7381.5|0
1646101840000|2022-03-01 02:30:40|7389.6|7383.6|7390.5|7384.5|7390.5|7384.5|7389.6|7383.6|0
1646101850000|2022-03-01 02:30:50|7391|7385|7391|7385|7391|7385|7391|7385|0
1646101860000|2022-03-01 02:31:00|7390.1|7384.1|7390.1|7384.1|7390.1|7384.1|7390.1|7384.1|0
1646101880000|2022-03-01 02:31:20|7392|7386|7391.6|7385.6|7393.5|7387.5|7391.6|7385.6|3
1646101890000|2022-03-01 02:31:30|7391.5|7385.5|7391.5|7385.5|7391.5|7385.5|7391.5|7385.5|0
1646101900000|2022-03-01 02:31:40|7393.1|7383.1|7391.6|7385.6|7393.1|7385.6|7391.5|7383.1|0
1646101930000|2022-03-01 02:32:10|7393.1|7383.1|7389.6|7383.6|7393.1|7384.6|7389.6|7383.1|3
1646101940000|2022-03-01 02:32:20|7389.5|7383.5|7389.6|7383.6|7389.6|7383.6|7389.5|7383.5|0
1646101950000|2022-03-01 02:32:30|7392.5|7386.5|7392.5|7386.5|7392.5|7386.5|7392.5|7386.5|2
1646101960000|2022-03-01 02:32:40|7392.6|7386.6|7395|7389|7395|7389|7392.6|7386.6|3
1646101970000|2022-03-01 02:32:50|7394.5|7388.5|7394.5|7388.5|7394.5|7388.5|7394.5|7388.5|0
1646101980000|2022-03-01 02:33:00|7394.6|7388.6|7399|7393|7399|7393|7394.6|7388.6|7
1646101990000|2022-03-01 02:33:10|7399.5|7393.5|7400|7394|7400|7394|7399.5|7393.5|0
1646102030000|2022-03-01 02:33:50|7400.5|7394.5|7405.1|7395.1|7405.1|7396.6|7400.5|7394.5|2
1646102050000|2022-03-01 02:34:10|7403.6|7397.6|7403.6|7397.6|7403.6|7397.6|7403.6|7397.6|0
1646102060000|2022-03-01 02:34:20|7406.1|7396.1|7404.6|7398.6|7406.1|7398.6|7404.6|7396.1|0
1646102070000|2022-03-01 02:34:30|7403.6|7397.6|7403.6|7397.6|7403.6|7397.6|7403.6|7397.6|0
1646102080000|2022-03-01 02:34:40|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|3
1646102090000|2022-03-01 02:34:50|7401.5|7395.5|7400.6|7394.6|7401.6|7395.6|7400.6|7394.6|2
1646102100000|2022-03-01 02:35:00|7399.6|7393.6|7396.6|7390.6|7399.6|7393.6|7396.6|7390.6|0
1646102120000|2022-03-01 02:35:20|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|0
1646102130000|2022-03-01 02:35:30|7395.2|7389.2|7397.6|7391.6|7397.6|7391.6|7395.2|7389.2|1
1646102140000|2022-03-01 02:35:40|7396.6|7390.6|7396.6|7390.6|7396.6|7390.6|7396.6|7390.6|0
1646102160000|2022-03-01 02:36:00|7399|7393|7398|7392|7399|7393|7396.6|7390.6|7
1646102180000|2022-03-01 02:36:20|7397.6|7391.6|7400.1|7394.1|7400.1|7394.1|7397.6|7391.6|0
1646102190000|2022-03-01 02:36:30|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|0
1646102200000|2022-03-01 02:36:40|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|0
1646102210000|2022-03-01 02:36:50|7399.6|7393.6|7400.1|7394.1|7400.1|7394.1|7399.6|7393.6|0
1646102220000|2022-03-01 02:37:00|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|1
1646102230000|2022-03-01 02:37:10|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|0
1646102240000|2022-03-01 02:37:20|7399.2|7393.2|7399.2|7393.2|7400.6|7394.6|7398.7|7392.7|1
1646102250000|2022-03-01 02:37:30|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|7
1646102260000|2022-03-01 02:37:40|7402|7396|7402.5|7396.5|7402.5|7396.5|7402|7396|0
1646102270000|2022-03-01 02:37:50|7403.6|7397.6|7403.6|7397.6|7403.6|7397.6|7403.6|7397.6|0
1646102280000|2022-03-01 02:38:00|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|0
1646102290000|2022-03-01 02:38:10|7408.1|7402.1|7409.1|7403.1|7409.1|7403.1|7408.1|7402.1|6
1646102300000|2022-03-01 02:38:20|7409.6|7403.6|7408.6|7402.6|7409.6|7403.6|7408.1|7402.1|2
1646102310000|2022-03-01 02:38:30|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|3
1646102320000|2022-03-01 02:38:40|7409.5|7403.5|7407.7|7401.7|7410.1|7404.1|7407.7|7401.7|4
1646102330000|2022-03-01 02:38:50|7407.6|7401.6|7408.1|7402.1|7408.1|7402.1|7407.6|7401.6|0
1646102340000|2022-03-01 02:39:00|||||||||2
1646102350000|2022-03-01 02:39:10|7407.6|7401.6|7407.6|7401.6|7407.6|7401.6|7407.6|7401.6|1
1646102360000|2022-03-01 02:39:20|7408.1|7402.1|7408.1|7402.1|7408.1|7402.1|7408.1|7402.1|0
1646102370000|2022-03-01 02:39:30|7408.6|7402.6|7409.5|7403.5|7409.5|7403.5|7408.1|7402.1|0
1646102380000|2022-03-01 02:39:40|7410.5|7404.5|7410.1|7404.1|7410.5|7404.5|7409.6|7403.6|0
1646102390000|2022-03-01 02:39:50|7410.5|7404.5|7410.5|7404.5|7410.5|7404.5|7410.5|7404.5|0
1646102400000|2022-03-01 02:40:00|7410.1|7404.1|7409.1|7403.1|7410.1|7404.1|7408.6|7402.6|0
1646102410000|2022-03-01 02:40:10|7410.1|7404.1|7411.6|7405.6|7411.6|7405.6|7410.1|7404.1|4
1646102420000|2022-03-01 02:40:20|7412|7406|7413|7407|7413|7407|7412|7406|0
1646102430000|2022-03-01 02:40:30|7411.5|7405.5|7412|7406|7412|7406|7411.5|7405.5|20
1646102440000|2022-03-01 02:40:40|7412.4|7406.4|7412.9|7406.9|7412.9|7406.9|7412.4|7406.4|0
1646102450000|2022-03-01 02:40:50|7412.5|7406.5|7412|7406|7412.5|7406.5|7412|7406|1
1646102460000|2022-03-01 02:41:00|7412.5|7406.5|7410.6|7404.6|7412.5|7406.5|7410.6|7404.6|4
1646102470000|2022-03-01 02:41:10|7408.6|7402.6|7410.5|7404.5|7410.5|7404.5|7408.6|7402.6|3
1646102480000|2022-03-01 02:41:20|7411|7405|7410.6|7404.6|7411.5|7405.5|7410.5|7404.5|2
1646102490000|2022-03-01 02:41:30|7411.1|7405.1|7411.1|7405.1|7411.1|7405.1|7410.6|7404.6|0
1646102500000|2022-03-01 02:41:40|7412.1|7406.1|7410.7|7404.7|7412.1|7406.1|7410.7|7404.7|2
1646102510000|2022-03-01 02:41:50|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|2
1646102520000|2022-03-01 02:42:00|7411.1|7405.1|7411.5|7405.5|7411.5|7405.5|7411.1|7405.1|2
1646102530000|2022-03-01 02:42:10|7411.1|7405.1|7411.1|7405.1|7411.1|7405.1|7411.1|7405.1|0
1646102540000|2022-03-01 02:42:20|7410.1|7404.1|7411|7405|7411.6|7405.6|7410.1|7404.1|2
1646102550000|2022-03-01 02:42:30|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|0
1646102560000|2022-03-01 02:42:40|7410.1|7404.1|7411|7405|7411|7405|7410.1|7404.1|2
1646102570000|2022-03-01 02:42:50|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|0
1646102580000|2022-03-01 02:43:00|7410.5|7404.5|7408.6|7402.6|7410.5|7404.5|7408.6|7402.6|0
1646102590000|2022-03-01 02:43:10|7409.1|7403.1|7409.6|7403.6|7410.6|7404.6|7409.1|7403.1|2
1646102600000|2022-03-01 02:43:20|7409.1|7403.1|7409.1|7403.1|7410|7404|7408.6|7402.6|2
1646102630000|2022-03-01 02:43:50|7409.6|7403.6|7411.5|7405.5|7411.5|7405.5|7409.6|7403.6|12
1646102650000|2022-03-01 02:44:10|7412|7406|7417.5|7411.5|7417.5|7411.5|7412|7406|7
1646102660000|2022-03-01 02:44:20|7417.6|7411.6|7418.5|7412.5|7418.6|7412.6|7417.6|7411.6|1
1646102670000|2022-03-01 02:44:30|7419.5|7413.5|7420.1|7414.1|7420.1|7414.1|7419.5|7413.5|1
1646102680000|2022-03-01 02:44:40|7419.6|7413.6|7423.1|7417.1|7423.1|7417.1|7419.6|7413.6|41
1646102690000|2022-03-01 02:44:50|7424.5|7418.5|7423.5|7417.5|7425.4|7419.4|7423.5|7417.5|7
1646102700000|2022-03-01 02:45:00|7423.4|7417.4|7419.4|7413.4|7423.4|7417.4|7419.4|7413.4|5
1646102710000|2022-03-01 02:45:10|7420.9|7414.9|7422.8|7416.8|7422.8|7416.8|7420.9|7414.9|3
1646102720000|2022-03-01 02:45:20|7423.3|7417.3|7426.8|7420.8|7427.3|7421.3|7423.3|7417.3|1
1646102730000|2022-03-01 02:45:30|7426.3|7420.3|7427.3|7421.3|7427.3|7421.3|7426.3|7420.3|2
1646102740000|2022-03-01 02:45:40|7426.8|7420.8|7424.4|7418.4|7426.8|7420.8|7424|7418|0
1646102750000|2022-03-01 02:45:50|7425|7419|7424.9|7418.9|7425|7419|7424.9|7418.9|3
1646102760000|2022-03-01 02:46:00|7422.5|7416.5|7421.5|7415.5|7422.5|7416.5|7421.5|7415.5|2
1646102770000|2022-03-01 02:46:10|7421.4|7415.4|7420.4|7414.4|7421.8|7415.8|7419.9|7413.9|22
1646102780000|2022-03-01 02:46:20|7421.3|7415.3|7421.4|7415.4|7421.4|7415.4|7421.3|7415.3|5
1646102790000|2022-03-01 02:46:30|7420.8|7414.8|7420.8|7414.8|7420.8|7414.8|7420.4|7414.4|0
1646102820000|2022-03-01 02:47:00|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|5
1646102840000|2022-03-01 02:47:20|7421.8|7415.8|7422.7|7416.7|7422.7|7416.7|7421.8|7415.8|0
1646102850000|2022-03-01 02:47:30|7423.2|7417.2|7424.8|7418.8|7425.3|7419.3|7423.2|7417.2|1
1646102860000|2022-03-01 02:47:40|7424.3|7418.3|7424.2|7418.2|7425.2|7419.2|7424.2|7418.2|2
1646102870000|2022-03-01 02:47:50|7425.2|7419.2|7424.2|7418.2|7425.2|7419.2|7424.2|7418.2|2
1646102880000|2022-03-01 02:48:00|7423.3|7417.3|7423.3|7417.3|7423.3|7417.3|7423.3|7417.3|0
1646102900000|2022-03-01 02:48:20|7423.8|7417.8|7427.7|7421.7|7427.7|7421.7|7423.8|7417.8|6
1646102910000|2022-03-01 02:48:30|7426.7|7420.7|7423.8|7417.8|7426.7|7420.7|7423.8|7417.8|4
1646102920000|2022-03-01 02:48:40|7423.3|7417.3|7421.7|7415.7|7423.3|7417.3|7421.7|7415.7|0
1646102940000|2022-03-01 02:49:00|7421.3|7415.3|7418.4|7412.4|7421.3|7415.3|7418.4|7412.4|2
1646102950000|2022-03-01 02:49:10|7418.3|7412.3|7415.4|7409.4|7418.3|7412.3|7415.4|7409.4|20
1646102960000|2022-03-01 02:49:20|7417.7|7411.7|7417.3|7411.3|7417.7|7411.7|7417.3|7411.3|1
1646102970000|2022-03-01 02:49:30|7417.2|7411.2|7417.3|7411.3|7417.3|7411.3|7417.2|7411.2|2
1646102980000|2022-03-01 02:49:40|7417.8|7411.8|7418.8|7412.8|7418.8|7412.8|7417.8|7411.8|1
1646102990000|2022-03-01 02:49:50|7417.3|7411.3|7417.3|7411.3|7417.3|7411.3|7415.9|7409.9|1
1646103000000|2022-03-01 02:50:00|7416.8|7410.8|7417.3|7411.3|7417.3|7411.3|7416.8|7410.8|0
1646103010000|2022-03-01 02:50:10|7416.8|7410.8|7414.4|7408.4|7416.8|7410.8|7414.4|7408.4|4
1646103020000|2022-03-01 02:50:20|7407.5|7401.5|7421.8|7415.8|7423.7|7417.7|7405.4|7399.4|39
1646103030000|2022-03-01 02:50:30|7421.4|7415.4|7433.9|7427.9|7435.4|7429.4|7421.4|7415.4|32
1646103040000|2022-03-01 02:50:40|7433.5|7427.5|7431|7425|7433.5|7427.5|7431|7425|5
1646103050000|2022-03-01 02:50:50|7432.5|7426.5|7432.5|7426.5|7432.5|7426.5|7432.5|7426.5|2
1646103070000|2022-03-01 02:51:10|7432|7426|7430.9|7424.9|7432|7426|7430.9|7424.9|15
1646103080000|2022-03-01 02:51:20|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|5
1646103090000|2022-03-01 02:51:30|7431.9|7425.9|7432.4|7426.4|7432.4|7426.4|7431.9|7425.9|0
1646103100000|2022-03-01 02:51:40|7432.9|7426.9|7432.9|7426.9|7432.9|7426.9|7432.9|7426.9|1
1646103120000|2022-03-01 02:52:00|7432.4|7426.4|7431.9|7425.9|7432.4|7426.4|7431.9|7425.9|1
1646103130000|2022-03-01 02:52:10|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|0
1646103140000|2022-03-01 02:52:20|7432.4|7426.4|7432.9|7426.9|7432.9|7426.9|7432.4|7426.4|2
1646103150000|2022-03-01 02:52:30|7433.5|7427.5|7434.9|7428.9|7435.9|7429.9|7433.5|7427.5|1
1646103160000|2022-03-01 02:52:40|7435.9|7429.9|7432.9|7426.9|7435.9|7429.9|7432.9|7426.9|0
1646103200000|2022-03-01 02:53:20|7431.9|7425.9|7431.9|7425.9|7431.9|7425.9|7431.9|7425.9|2
1646103210000|2022-03-01 02:53:30|7432.9|7426.9|7434.9|7428.9|7434.9|7428.9|7432.9|7426.9|1
1646103220000|2022-03-01 02:53:40|7434.4|7428.4|7436.8|7430.8|7436.8|7430.8|7434.4|7428.4|4
1646103230000|2022-03-01 02:53:50|7436.9|7430.9|7437.9|7431.9|7438.3|7432.3|7436.9|7430.9|2
1646103240000|2022-03-01 02:54:00|7438.3|7432.3|7438.8|7432.8|7438.8|7432.8|7438.3|7432.3|3
1646103250000|2022-03-01 02:54:10|7438.3|7432.3|7438.8|7432.8|7438.8|7432.8|7438.3|7432.3|1
1646103260000|2022-03-01 02:54:20|7438.3|7432.3|7438.3|7432.3|7438.3|7432.3|7438.3|7432.3|0
1646103270000|2022-03-01 02:54:30|7438.8|7432.8|7438.8|7432.8|7438.8|7432.8|7438.8|7432.8|0
1646103280000|2022-03-01 02:54:40|7438.4|7432.4|7438.3|7432.3|7438.4|7432.4|7438.3|7432.3|0
1646103300000|2022-03-01 02:55:00|7436.9|7430.9|7435.9|7429.9|7436.9|7430.9|7435.5|7429.5|2
1646103310000|2022-03-01 02:55:10|7436.4|7430.4|7437.9|7431.9|7437.9|7431.9|7436.4|7430.4|1
1646103320000|2022-03-01 02:55:20|7436.5|7430.5|7436.4|7430.4|7436.9|7430.9|7436.4|7430.4|2
1646103330000|2022-03-01 02:55:30|7435.9|7429.9|7433.5|7427.5|7435.9|7429.9|7433.5|7427.5|1
1646103350000|2022-03-01 02:55:50|7433.4|7427.4|7432.5|7426.5|7433.4|7427.4|7432.5|7426.5|0
1646103360000|2022-03-01 02:56:00|7432|7426|7432|7426|7432|7426|7432|7426|7
1646103370000|2022-03-01 02:56:10|7431.5|7425.5|7432|7426|7432|7426|7431.5|7425.5|0
1646103380000|2022-03-01 02:56:20|7431.5|7425.5|7432.9|7426.9|7432.9|7426.9|7431.5|7425.5|2
1646103400000|2022-03-01 02:56:40|7432.5|7426.5|7432.4|7426.4|7432.5|7426.5|7432.4|7426.4|0
1646103410000|2022-03-01 02:56:50|7431.9|7425.9|7433.9|7427.9|7433.9|7427.9|7431.9|7425.9|1
1646103420000|2022-03-01 02:57:00|7433.4|7427.4|7432.9|7426.9|7433.4|7427.4|7432.9|7426.9|1
1646103430000|2022-03-01 02:57:10|7433.4|7427.4|7434|7428|7434|7428|7433.4|7427.4|1
1646103450000|2022-03-01 02:57:30|7435.4|7429.4|7433.9|7427.9|7435.4|7429.4|7433.9|7427.9|1
1646103460000|2022-03-01 02:57:40|7434.4|7428.4|7433.5|7427.5|7434.9|7428.9|7433.5|7427.5|0
1646103470000|2022-03-01 02:57:50|7434|7428|7434|7428|7434|7428|7434|7428|0
1646103480000|2022-03-01 02:58:00|7433.5|7427.5|7433.5|7427.5|7433.9|7427.9|7433.5|7427.5|2
1646103510000|2022-03-01 02:58:30|7433.6|7427.6|7432.5|7426.5|7433.6|7427.6|7431.5|7425.5|10
1646103520000|2022-03-01 02:58:40|7432|7426|7432.5|7426.5|7433.9|7427.9|7432|7426|1
1646103530000|2022-03-01 02:58:50|7431|7425|7431|7425|7431|7425|7431|7425|3
1646103540000|2022-03-01 02:59:00|7431.1|7425.1|7432.4|7426.4|7432.9|7426.9|7431.1|7425.1|6
1646103550000|2022-03-01 02:59:10|7432|7426|7431.4|7425.4|7432|7426|7431.4|7425.4|0
1646103560000|2022-03-01 02:59:20|||||||||1
1646103570000|2022-03-01 02:59:30|7431|7425|7431.5|7425.5|7432|7426|7431|7425|6
1646103580000|2022-03-01 02:59:40|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|0
1646103590000|2022-03-01 02:59:50|7431.9|7425.9|7432.4|7426.4|7432.4|7426.4|7431.9|7425.9|0
1646103600000|2022-03-01 03:00:00|7432|7426|7432.4|7426.4|7432.9|7426.9|7431.9|7425.9|1
1646103610000|2022-03-01 03:00:10|7433.8|7427.8|7433.9|7427.9|7434.4|7428.4|7433.8|7427.8|5
1646103620000|2022-03-01 03:00:20|7433.4|7427.4|7432.9|7426.9|7433.4|7427.4|7432.9|7426.9|0
1646103630000|2022-03-01 03:00:30|7433|7427|7435.9|7429.9|7435.9|7429.9|7433|7427|3
1646103640000|2022-03-01 03:00:40|7435.4|7429.4|7435.9|7429.9|7435.9|7429.9|7435.4|7429.4|1
1646103650000|2022-03-01 03:00:50|7435.8|7429.8|7435.4|7429.4|7435.8|7429.8|7434.4|7428.4|3
1646103660000|2022-03-01 03:01:00|7434.9|7428.9|7434.9|7428.9|7435.4|7429.4|7434.9|7428.9|0
1646103670000|2022-03-01 03:01:10|7435.4|7429.4|7433.9|7427.9|7435.4|7429.4|7433.9|7427.9|0
1646103680000|2022-03-01 03:01:20|7433|7427|7432.5|7426.5|7433|7427|7432.5|7426.5|0
1646103710000|2022-03-01 03:01:50|7431.1|7425.1|7431.4|7425.4|7432.9|7426.9|7431.1|7425.1|6
1646103720000|2022-03-01 03:02:00|7432.4|7426.4|7431.9|7425.9|7432.4|7426.4|7431.9|7425.9|0
1646103730000|2022-03-01 03:02:10|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|0
1646103740000|2022-03-01 03:02:20|7431.5|7425.5|7431.5|7425.5|7431.5|7425.5|7431.5|7425.5|0
1646103750000|2022-03-01 03:02:30|7432|7426|7432.5|7426.5|7432.5|7426.5|7431|7425|2
1646103790000|2022-03-01 03:03:10|7432|7426|7431.9|7425.9|7432|7426|7431.9|7425.9|0
1646103800000|2022-03-01 03:03:20|7432|7426|7432|7426|7432|7426|7432|7426|0
1646103810000|2022-03-01 03:03:30|7432.4|7426.4|7432.5|7426.5|7432.5|7426.5|7432.4|7426.4|0
1646103820000|2022-03-01 03:03:40|7433.9|7427.9|7434.4|7428.4|7434.4|7428.4|7433.9|7427.9|3
1646103830000|2022-03-01 03:03:50|7434.5|7428.5|7437.4|7431.4|7437.4|7431.4|7434.5|7428.5|6
1646103840000|2022-03-01 03:04:00|7441.3|7435.3|7440.9|7434.9|7441.4|7435.4|7440.9|7434.9|3
1646103850000|2022-03-01 03:04:10|7441.4|7435.4|7441.4|7435.4|7441.4|7435.4|7441.4|7435.4|0
1646103860000|2022-03-01 03:04:20|7441|7435|7440.9|7434.9|7441|7435|7440.9|7434.9|1
1646103870000|2022-03-01 03:04:30|7439.9|7433.9|7441|7435|7441.4|7435.4|7439.4|7433.4|4
1646103880000|2022-03-01 03:04:40|7440.9|7434.9|7440.9|7434.9|7440.9|7434.9|7439.9|7433.9|1
1646103900000|2022-03-01 03:05:00|7441|7435|7441.5|7435.5|7441.5|7435.5|7441|7435|2
1646103930000|2022-03-01 03:05:30|7441.4|7435.4|7440.4|7434.4|7441.4|7435.4|7440.4|7434.4|2
1646103950000|2022-03-01 03:05:50|7438.5|7432.5|7438.9|7432.9|7438.9|7432.9|7437.5|7431.5|4
1646103960000|2022-03-01 03:06:00|7439.4|7433.4|7438.9|7432.9|7439.4|7433.4|7438.9|7432.9|0
1646103970000|2022-03-01 03:06:10|7438.4|7432.4|7436.5|7430.5|7438.9|7432.9|7436.5|7430.5|3
1646103980000|2022-03-01 03:06:20|7436.6|7430.6|7436.6|7430.6|7438.5|7432.5|7436.6|7430.6|5
1646103990000|2022-03-01 03:06:30|7436.5|7430.5|7437|7431|7437|7431|7436.5|7430.5|0
1646104000000|2022-03-01 03:06:40|7436|7430|7435.6|7429.6|7436.5|7430.5|7435.6|7429.6|1
1646104020000|2022-03-01 03:07:00|7436|7430|7436.5|7430.5|7436.5|7430.5|7436|7430|0
1646104030000|2022-03-01 03:07:10|7436|7430|7434.6|7428.6|7436|7430|7434.6|7428.6|5
1646104040000|2022-03-01 03:07:20|7435.1|7429.1|7434.1|7428.1|7435.1|7429.1|7434.1|7428.1|0
1646104050000|2022-03-01 03:07:30|7433.7|7427.7|7433.2|7427.2|7434.2|7428.2|7433.2|7427.2|1
1646104060000|2022-03-01 03:07:40|7432.7|7426.7|7432.6|7426.6|7432.7|7426.7|7431.2|7425.2|3
1646104070000|2022-03-01 03:07:50|7432.7|7426.7|7435.1|7429.1|7435.6|7429.6|7432.7|7426.7|14
1646104080000|2022-03-01 03:08:00|7435.6|7429.6|7437.7|7431.7|7437.7|7431.7|7435.6|7429.6|1
1646104090000|2022-03-01 03:08:10|7439.2|7433.2|7439.2|7433.2|7439.2|7433.2|7439.2|7433.2|1
1646104100000|2022-03-01 03:08:20|7439.6|7433.6|7438.2|7432.2|7440.1|7434.1|7437.7|7431.7|1
1646104110000|2022-03-01 03:08:30|7438.6|7432.6|7436.2|7430.2|7438.7|7432.7|7436.2|7430.2|3
1646104120000|2022-03-01 03:08:40|7436.7|7430.7|7436.2|7430.2|7436.7|7430.7|7436.2|7430.2|0
1646104130000|2022-03-01 03:08:50|7435.7|7429.7|7434.6|7428.6|7435.7|7429.7|7434.6|7428.6|1
1646104140000|2022-03-01 03:09:00|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|17
1646104150000|2022-03-01 03:09:10|7432.1|7426.1|7432.1|7426.1|7432.1|7426.1|7432.1|7426.1|5
1646104160000|2022-03-01 03:09:20|7432.2|7426.2|7431.6|7425.6|7432.2|7426.2|7431.1|7425.1|2
1646104170000|2022-03-01 03:09:30|7432.1|7426.1|7431.6|7425.6|7432.2|7426.2|7431.6|7425.6|5
1646104180000|2022-03-01 03:09:40|7431.1|7425.1|7432.1|7426.1|7432.1|7426.1|7431.1|7425.1|1
1646104190000|2022-03-01 03:09:50|7431.1|7425.1|7432.1|7426.1|7432.1|7426.1|7431.1|7425.1|3
1646104200000|2022-03-01 03:10:00|7437|7431|7437|7431|7437|7431|7437|7431|14
1646104210000|2022-03-01 03:10:10|7436.5|7430.5|7438.1|7432.1|7438.1|7432.1|7436.5|7430.5|4
1646104220000|2022-03-01 03:10:20|7439.6|7433.6|7439.6|7433.6|7439.6|7433.6|7439.6|7433.6|1
1646104230000|2022-03-01 03:10:30|7439.1|7433.1|7438.6|7432.6|7439.1|7433.1|7438.1|7432.1|1
1646104240000|2022-03-01 03:10:40|7438.1|7432.1|7438.1|7432.1|7438.6|7432.6|7438.1|7432.1|0
1646104250000|2022-03-01 03:10:50|7438.6|7432.6|7438.1|7432.1|7438.6|7432.6|7438.1|7432.1|0
1646104260000|2022-03-01 03:11:00|7436.1|7430.1|7436.1|7430.1|7436.1|7430.1|7436.1|7430.1|4
1646104270000|2022-03-01 03:11:10|7436|7430|7436|7430|7436|7430|7436|7430|10
1646104280000|2022-03-01 03:11:20|||||||||16
1646104290000|2022-03-01 03:11:30|||||||||6
1646104300000|2022-03-01 03:11:40|||||||||1
1646104310000|2022-03-01 03:11:50|||||||||2
1646104320000|2022-03-01 03:12:00|||||||||4
1646104330000|2022-03-01 03:12:10|||||||||2
1646104350000|2022-03-01 03:12:30|||||||||4
1646104360000|2022-03-01 03:12:40|7437|7431|7436|7430|7437|7431|7436|7430|2
1646104370000|2022-03-01 03:12:50|||||||||2
1646104380000|2022-03-01 03:13:00|7436.5|7430.5|7436.5|7430.5|7436.5|7430.5|7436.5|7430.5|5
1646104390000|2022-03-01 03:13:10|7436|7430|7436|7430|7436|7430|7436|7430|10
1646104400000|2022-03-01 03:13:20|7435.9|7429.9|7435.9|7429.9|7435.9|7429.9|7435.9|7429.9|0
1646104410000|2022-03-01 03:13:30|7436.4|7430.4|7436.4|7430.4|7436.4|7430.4|7436.4|7430.4|2
1646104420000|2022-03-01 03:13:40|7435.9|7429.9|7435.9|7429.9|7435.9|7429.9|7435.9|7429.9|2
1646104430000|2022-03-01 03:13:50|||||||||5
1646104440000|2022-03-01 03:14:00|||||||||5
1646104450000|2022-03-01 03:14:10|||||||||9
1646104460000|2022-03-01 03:14:20|7436.3|7430.3|7436.8|7430.8|7436.8|7430.8|7436.3|7430.3|4
1646104470000|2022-03-01 03:14:30|7436.4|7430.4|7436.3|7430.3|7436.4|7430.4|7436.3|7430.3|3
1646104490000|2022-03-01 03:14:50|7435.8|7429.8|7423.9|7417.9|7435.8|7429.8|7423.4|7417.4|7
1646104500000|2022-03-01 03:15:00|7423.4|7417.4|7427.3|7421.3|7427.7|7421.7|7422.9|7416.9|27
1646104510000|2022-03-01 03:15:10|7427.7|7421.7|7425.3|7419.3|7427.7|7421.7|7423.8|7417.8|2
1646104520000|2022-03-01 03:15:20|7425.8|7419.8|7425.5|7419.5|7426.5|7420.5|7425.5|7419.5|3
1646104530000|2022-03-01 03:15:30|7424.5|7418.5|7426|7420|7426.5|7420.5|7424.5|7418.5|0
1646104540000|2022-03-01 03:15:40|7425.9|7419.9|7425.5|7419.5|7425.9|7419.9|7425.5|7419.5|2
1646104550000|2022-03-01 03:15:50|7425|7419|7428|7422|7428|7422|7424.5|7418.5|2
1646104560000|2022-03-01 03:16:00|7427.4|7421.4|7428.9|7422.9|7428.9|7422.9|7427.4|7421.4|1
1646104570000|2022-03-01 03:16:10|7429.4|7423.4|7425.9|7419.9|7429.4|7423.4|7425.4|7419.4|5
1646104580000|2022-03-01 03:16:20|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|0
1646104590000|2022-03-01 03:16:30|7424.9|7418.9|7424.9|7418.9|7424.9|7418.9|7424.9|7418.9|1
1646104600000|2022-03-01 03:16:40|7424.5|7418.5|7425.4|7419.4|7425.4|7419.4|7424.4|7418.4|1
1646104610000|2022-03-01 03:16:50|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|3
1646104620000|2022-03-01 03:17:00|7426.4|7420.4|7428.5|7422.5|7428.5|7422.5|7426.4|7420.4|2
1646104630000|2022-03-01 03:17:10|7428.9|7422.9|7429|7423|7429|7423|7428.9|7422.9|0
1646104640000|2022-03-01 03:17:20|7429.5|7423.5|7429.5|7423.5|7429.5|7423.5|7429.5|7423.5|0
1646104650000|2022-03-01 03:17:30|7429.9|7423.9|7429.9|7423.9|7429.9|7423.9|7429.9|7423.9|0
1646104660000|2022-03-01 03:17:40|7429|7423|7430.1|7424.1|7430.6|7424.6|7429|7423|1
1646104670000|2022-03-01 03:17:50|7429.6|7423.6|7429.6|7423.6|7430|7424|7429.6|7423.6|0
1646104680000|2022-03-01 03:18:00|7428.6|7422.6|7423.6|7417.6|7429.1|7422.6|7423.6|7417.6|4
1646104690000|2022-03-01 03:18:10|7424|7418|7424.6|7418.6|7424.6|7418.6|7424|7418|0
1646104700000|2022-03-01 03:18:20|7421.7|7415.7|7423.1|7417.1|7423.1|7417.1|7421.7|7415.7|3
1646104710000|2022-03-01 03:18:30|7423.2|7417.2|7425.6|7419.6|7427.1|7421.1|7423.2|7417.2|3
1646104720000|2022-03-01 03:18:40|7425.5|7419.5|7425.6|7419.6|7425.6|7419.6|7424.6|7418.6|3
1646104750000|2022-03-01 03:19:10|7426.7|7420.7|7428.2|7422.2|7428.2|7422.2|7426.7|7420.7|5
1646104760000|2022-03-01 03:19:20|7427.7|7421.7|7427.2|7421.2|7427.7|7421.7|7427.2|7421.2|0
1646104770000|2022-03-01 03:19:30|||||||||3
1646104780000|2022-03-01 03:19:40|7427.7|7421.7|7428.2|7422.2|7428.2|7422.2|7427.7|7421.7|0
1646104800000|2022-03-01 03:20:00|7428.7|7422.7|7429.7|7423.7|7429.7|7423.7|7428.2|7422.2|2
1646104810000|2022-03-01 03:20:10|7428.7|7422.7|7428.2|7422.2|7428.7|7422.7|7428.2|7422.2|1
1646104830000|2022-03-01 03:20:30|7427.8|7421.8|7425.8|7419.8|7427.8|7421.8|7425.8|7419.8|1
1646104840000|2022-03-01 03:20:40|7423.9|7417.9|7423.8|7417.8|7424.3|7418.3|7423.8|7417.8|3
1646104850000|2022-03-01 03:20:50|7424.3|7418.3|7424.3|7418.3|7424.3|7418.3|7424.3|7418.3|0
1646104860000|2022-03-01 03:21:00|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|0
1646104870000|2022-03-01 03:21:10|7423.2|7417.2|7421.8|7415.8|7423.2|7417.2|7421.8|7415.8|0
1646104880000|2022-03-01 03:21:20|7422.3|7416.3|7422.3|7416.3|7422.3|7416.3|7422.3|7416.3|0
1646104890000|2022-03-01 03:21:30|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|0
1646104900000|2022-03-01 03:21:40|7422.3|7416.3|7422.3|7416.3|7422.3|7416.3|7421.8|7415.8|0
1646104910000|2022-03-01 03:21:50|7421.8|7415.8|7421.3|7415.3|7422.3|7416.3|7421.3|7415.3|0
1646104920000|2022-03-01 03:22:00|7421.8|7415.8|7419.8|7413.8|7421.8|7415.8|7418.4|7412.4|3
1646104930000|2022-03-01 03:22:10|7420.3|7414.3|7420.3|7414.3|7420.3|7414.3|7419.8|7413.8|0
1646104940000|2022-03-01 03:22:20|7421.2|7415.2|7421.3|7415.3|7421.3|7415.3|7420.7|7414.7|0
1646104950000|2022-03-01 03:22:30|7420.8|7414.8|7421.2|7415.2|7421.3|7415.3|7420.8|7414.8|0
1646104960000|2022-03-01 03:22:40|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|0
1646104980000|2022-03-01 03:23:00|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|0
1646104990000|2022-03-01 03:23:10|7421.7|7415.7|7422.8|7416.8|7423.8|7417.8|7421.7|7415.7|3
1646105000000|2022-03-01 03:23:20|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|0
1646105010000|2022-03-01 03:23:30|7423.7|7417.7|7424.2|7418.2|7424.2|7418.2|7423.7|7417.7|1
1646105020000|2022-03-01 03:23:40|7424.7|7418.7|7424.7|7418.7|7425.7|7419.7|7424.7|7418.7|1
1646105030000|2022-03-01 03:23:50|7424.2|7418.2|7425.3|7419.3|7425.7|7419.7|7424.2|7418.2|1
1646105040000|2022-03-01 03:24:00|7425.2|7419.2|7422.8|7416.8|7425.2|7419.2|7422.8|7416.8|1
1646105050000|2022-03-01 03:24:10|7423.3|7417.3|7423.7|7417.7|7423.7|7417.7|7423.3|7417.3|0
1646105060000|2022-03-01 03:24:20|7424.2|7418.2|7424.2|7418.2|7424.2|7418.2|7423.7|7417.7|0
1646105070000|2022-03-01 03:24:30|7423.7|7417.7|7423.7|7417.7|7423.7|7417.7|7423.7|7417.7|0
1646105100000|2022-03-01 03:25:00|7423.8|7417.8|7427.2|7421.2|7427.2|7421.2|7423.8|7417.8|3
1646105110000|2022-03-01 03:25:10|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|0
1646105120000|2022-03-01 03:25:20|7428.2|7422.2|7430.7|7424.7|7430.7|7424.7|7427.7|7421.7|3
1646105130000|2022-03-01 03:25:30|7430.3|7424.3|7429.3|7423.3|7430.7|7424.7|7429.2|7423.2|6
1646105140000|2022-03-01 03:25:40|7428.8|7422.8|7428.8|7422.8|7428.8|7422.8|7428.8|7422.8|6
1646105150000|2022-03-01 03:25:50|7428.3|7422.3|7427.8|7421.8|7428.3|7422.3|7427.8|7421.8|2
1646105160000|2022-03-01 03:26:00|7426.8|7420.8|7425.3|7419.3|7426.8|7420.8|7425.3|7419.3|3
1646105170000|2022-03-01 03:26:10|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.4|7419.4|1
1646105180000|2022-03-01 03:26:20|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|0
1646105190000|2022-03-01 03:26:30|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|0
1646105200000|2022-03-01 03:26:40|7426.4|7420.4|7426.4|7420.4|7426.4|7420.4|7426.4|7420.4|0
1646105210000|2022-03-01 03:26:50|7426.9|7420.9|7427.3|7421.3|7427.4|7421.4|7426.9|7420.9|0
1646105220000|2022-03-01 03:27:00|7425.4|7419.4|7421.5|7415.5|7425.4|7419.4|7421.5|7415.5|6
1646105230000|2022-03-01 03:27:10|7421|7415|7421|7415|7421|7415|7421|7415|0
1646105240000|2022-03-01 03:27:20|7421.5|7415.5|7421.5|7415.5|7421.5|7415.5|7421.5|7415.5|0
1646105250000|2022-03-01 03:27:30|7421.9|7415.9|7424.8|7418.8|7425.8|7419.8|7421.9|7415.9|4
1646105260000|2022-03-01 03:27:40|7425.8|7419.8|7423.3|7417.3|7425.8|7419.8|7422.4|7416.4|0
1646105270000|2022-03-01 03:27:50|7422.9|7416.9|7421.5|7415.5|7422.9|7416.9|7421.5|7415.5|0
1646105280000|2022-03-01 03:28:00|7421.4|7415.4|7413.3|7407.3|7421.4|7415.4|7413.3|7407.3|6
1646105290000|2022-03-01 03:28:10|7414.7|7408.7|7415.2|7409.2|7415.7|7409.7|7414.7|7408.7|0
1646105300000|2022-03-01 03:28:20|7415.7|7409.7|7415.2|7409.2|7415.7|7409.7|7415.2|7409.2|0
1646105320000|2022-03-01 03:28:40|7414.3|7408.3|7414.3|7408.3|7414.3|7408.3|7414.3|7408.3|0
1646105330000|2022-03-01 03:28:50|7414.2|7408.2|7416.6|7410.6|7416.6|7410.6|7414.2|7408.2|1
1646105340000|2022-03-01 03:29:00|7417.5|7411.5|7417.5|7411.5|7417.5|7411.5|7417.5|7411.5|0
1646105370000|2022-03-01 03:29:30|7418.4|7412.4|7419|7413|7420.9|7413|7417.1|7410.9|1
1646105380000|2022-03-01 03:29:40|7418|7412|7418|7412|7418|7412|7418|7412|0
1646105400000|2022-03-01 03:30:00|7418.5|7412.5|7418.5|7412.5|7418.5|7412.5|7418.5|7412.5|0
1646105500000|2022-03-01 03:31:40|7418.9|7412.9|7419.4|7413.4|7419.4|7413.4|7418.9|7412.9|0
1646105520000|2022-03-01 03:32:00|7419.9|7413.9|7419.5|7413.5|7419.9|7413.9|7419.5|7413.5|0
1646105540000|2022-03-01 03:32:20|7420.3|7414.3|7422.8|7412.8|7422.8|7414.3|7420.3|7412.8|1
1646105560000|2022-03-01 03:32:40|7421.3|7415.3|7422.2|7416.2|7422.2|7416.2|7421.3|7415.3|0
1646105580000|2022-03-01 03:33:00|7424.8|7414.8|7422.3|7416.3|7424.8|7416.3|7422.3|7413.8|0
1646105590000|2022-03-01 03:33:10|7423.9|7413.9|7423.8|7413.8|7424.8|7416.3|7422.3|7413.8|0
1646105600000|2022-03-01 03:33:20|7422.3|7416.3|7422.3|7416.3|7422.3|7416.3|7422.3|7416.3|0
1646105610000|2022-03-01 03:33:30|7422.8|7416.8|7422.8|7416.8|7422.8|7416.8|7422.8|7416.8|0
1646105620000|2022-03-01 03:33:40|7422.3|7416.3|7420.9|7414.9|7422.3|7416.3|7420.9|7414.9|1
1646105630000|2022-03-01 03:33:50|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|0
1646105640000|2022-03-01 03:34:00|7421.4|7415.4|7421.4|7415.4|7421.4|7415.4|7421.4|7415.4|1
1646105650000|2022-03-01 03:34:10|7420.9|7414.9|7421.4|7415.4|7421.9|7415.9|7420|7414|3
1646105660000|2022-03-01 03:34:20|7420.4|7414.4|7417.6|7411.6|7420.4|7414.4|7417.6|7411.6|5
1646105670000|2022-03-01 03:34:30|7417.1|7411.1|7416.7|7410.7|7417.1|7411.1|7416.7|7410.7|0
1646105680000|2022-03-01 03:34:40|7417.6|7411.6|7417.7|7411.7|7417.7|7411.7|7417.6|7411.6|0
1646105710000|2022-03-01 03:35:10|7417.1|7411.1|7413.3|7407.3|7417.1|7411.1|7413.3|7407.3|4
1646105720000|2022-03-01 03:35:20|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|1
1646105770000|2022-03-01 03:36:10|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|0
1646105790000|2022-03-01 03:36:30|7414.8|7408.8|7415.2|7409.2|7415.2|7409.2|7414.8|7408.8|0
1646105800000|2022-03-01 03:36:40|7414.7|7408.7|7414.3|7408.3|7414.7|7408.7|7414.3|7408.3|0
1646105810000|2022-03-01 03:36:50|7413.8|7407.8|7413.3|7407.3|7413.8|7407.8|7413.3|7407.3|0
1646105820000|2022-03-01 03:37:00|7413.7|7407.7|7413.3|7407.3|7413.7|7407.7|7413.3|7407.3|1
1646105830000|2022-03-01 03:37:10|7412.7|7406.7|7412.7|7406.7|7412.7|7406.7|7412.7|7406.7|0
1646105840000|2022-03-01 03:37:20|7411.8|7405.8|7411.8|7405.8|7411.8|7405.8|7411.8|7405.8|2
1646105850000|2022-03-01 03:37:30|7411.3|7405.3|7411.3|7405.3|7411.3|7405.3|7411.3|7405.3|0
1646105880000|2022-03-01 03:38:00|7411.7|7405.7|7412.7|7406.7|7412.7|7406.7|7411.7|7405.7|1
1646105900000|2022-03-01 03:38:20|7412.2|7406.2|7412.7|7406.7|7412.7|7406.7|7411.8|7405.8|4
1646105930000|2022-03-01 03:38:50|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|0
1646105940000|2022-03-01 03:39:00|7411.7|7405.7|7411.6|7405.6|7411.7|7405.7|7411.6|7405.6|1
1646105980000|2022-03-01 03:39:40|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|2
1646106040000|2022-03-01 03:40:40|7407.8|7401.8|7408.7|7402.7|7408.7|7402.7|7407.8|7401.8|2
1646106050000|2022-03-01 03:40:50|7409.2|7403.2|7409|7403|7409.2|7403.2|7409|7403|0
1646106060000|2022-03-01 03:41:00|7407.5|7401.5|7404.2|7398.2|7407.5|7401.5|7404.2|7398.2|5
1646106070000|2022-03-01 03:41:10|7403.7|7397.7|7403.7|7397.7|7403.7|7397.7|7403.7|7397.7|0
1646106090000|2022-03-01 03:41:30|7405.6|7399.6|7405.6|7399.6|7405.6|7399.6|7405.6|7399.6|2
1646106100000|2022-03-01 03:41:40|7405.1|7399.1|7405.6|7399.6|7405.6|7399.6|7405.1|7399.1|0
1646106120000|2022-03-01 03:42:00|7405.1|7399.1|7405.1|7399.1|7405.6|7399.6|7403.7|7397.7|1
1646106130000|2022-03-01 03:42:10|7405.6|7399.6|7407.9|7401.9|7407.9|7401.9|7405.1|7399.1|2
1646106140000|2022-03-01 03:42:20|7406.6|7400.6|7408|7402|7408|7402|7406.6|7400.6|1
1646106150000|2022-03-01 03:42:30|7408.6|7402.6|7408.6|7402.6|7408.6|7402.6|7408.6|7402.6|0
1646106160000|2022-03-01 03:42:40|7409.1|7403.1|7409.6|7403.6|7409.6|7403.6|7409.1|7403.1|0
1646106170000|2022-03-01 03:42:50|7410.1|7404.1|7411|7405|7411|7405|7410.1|7404.1|0
1646106180000|2022-03-01 03:43:00|7411.5|7405.5|7412|7406|7412|7406|7411.5|7405.5|0
1646106220000|2022-03-01 03:43:40|7411.5|7405.5|7411.5|7405.5|7411.5|7405.5|7411.5|7405.5|0
1646106230000|2022-03-01 03:43:50|7412.9|7406.9|7412.9|7406.9|7412.9|7406.9|7412.9|7406.9|1
1646106240000|2022-03-01 03:44:00|7413.4|7407.4|7413.4|7407.4|7413.4|7407.4|7413.4|7407.4|0
1646106280000|2022-03-01 03:44:40|7414.8|7408.8|7414.8|7408.8|7414.8|7408.8|7414.8|7408.8|1
1646106290000|2022-03-01 03:44:50|7413.4|7407.4|7413.4|7407.4|7413.4|7407.4|7413.4|7407.4|0
1646106300000|2022-03-01 03:45:00|7414.4|7408.4|7414.3|7408.3|7414.4|7408.4|7414.3|7408.3|0
1646106310000|2022-03-01 03:45:10|7414.8|7408.8|7415.3|7409.3|7415.3|7409.3|7414.8|7408.8|0
1646106420000|2022-03-01 03:47:00|7411.9|7405.9|7411.8|7405.8|7411.9|7405.9|7410.3|7404.3|4
1646106450000|2022-03-01 03:47:30|7410.8|7404.8|7410.3|7404.3|7410.8|7404.8|7410.3|7404.3|1
1646106470000|2022-03-01 03:47:50|7412.2|7406.2|7412.3|7406.3|7412.3|7406.3|7412.2|7406.2|3
1646106480000|2022-03-01 03:48:00|7412.4|7406.4|7412.8|7406.8|7412.8|7406.8|7412.4|7406.4|0
1646106560000|2022-03-01 03:49:20|7413.3|7407.3|7416.2|7406.2|7416.2|7407.3|7413.3|7406.2|0
1646106570000|2022-03-01 03:49:30|7415.8|7405.8|7415.8|7405.8|7415.8|7405.8|7415.8|7405.8|0
1646106580000|2022-03-01 03:49:40|7416.2|7406.2|7416.2|7406.2|7416.2|7406.2|7416.2|7406.2|0
1646106590000|2022-03-01 03:49:50|7416.7|7406.7|7416.7|7406.7|7416.7|7406.7|7416.7|7406.7|0
1646106600000|2022-03-01 03:50:00|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|0
1646106640000|2022-03-01 03:50:40|7414.8|7408.8|7414.3|7408.3|7414.8|7408.8|7414.3|7408.3|0
1646106660000|2022-03-01 03:51:00|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|0
1646106680000|2022-03-01 03:51:20|7413.4|7407.4|7414.3|7408.3|7414.3|7408.3|7413.4|7407.4|0
1646106690000|2022-03-01 03:51:30|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|2
1646106710000|2022-03-01 03:51:50|7415.7|7409.7|7416.2|7410.2|7416.2|7410.2|7415.7|7409.7|0
1646106810000|2022-03-01 03:53:30|7416.7|7410.7|7416.8|7410.8|7416.8|7410.8|7416.7|7410.7|0
1646106830000|2022-03-01 03:53:50|7417.2|7411.2|7418.6|7412.6|7418.6|7412.6|7417.2|7411.2|1
1646106840000|2022-03-01 03:54:00|||||||||1
1646106920000|2022-03-01 03:55:20|7418.1|7412.1|7418.1|7412.1|7418.1|7412.1|7418.1|7412.1|0
1646106930000|2022-03-01 03:55:30|7417.6|7411.6|7418.1|7412.1|7418.6|7412.6|7417.6|7411.6|0
1646106950000|2022-03-01 03:55:50|7421.8|7415.8|7423.3|7417.3|7423.3|7417.3|7421.8|7415.8|3
1646106960000|2022-03-01 03:56:00|7422.8|7416.8|7421.4|7415.4|7422.9|7416.9|7421.4|7415.4|4
1646106970000|2022-03-01 03:56:10|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|0
1646107020000|2022-03-01 03:57:00|7422.4|7416.4|7421.9|7415.9|7422.4|7416.4|7421.9|7415.9|1
1646107050000|2022-03-01 03:57:30|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|0
1646107060000|2022-03-01 03:57:40|7422.9|7416.9|7421.9|7415.9|7422.9|7416.9|7421.9|7415.9|1
1646107110000|2022-03-01 03:58:30|7418.6|7412.6|7418.6|7412.6|7418.6|7412.6|7418.6|7412.6|4
1646107120000|2022-03-01 03:58:40|7418.5|7412.5|7419.5|7413.5|7419.5|7413.5|7418.5|7412.5|0
1646107130000|2022-03-01 03:58:50|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|0
1646107180000|2022-03-01 03:59:40|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|0
1646107190000|2022-03-01 03:59:50|7420.4|7414.4|7421.4|7415.4|7421.4|7415.4|7420.4|7414.4|0
1646107200000|2022-03-01 04:00:00|7420.5|7414.5|7421.4|7415.4|7421.4|7415.4|7420.5|7414.5|1
1646107240000|2022-03-01 04:00:40|7420.9|7414.9|7420.9|7414.9|7420.9|7414.9|7420.9|7414.9|0
1646107270000|2022-03-01 04:01:10|7419.5|7413.5|7419.4|7413.4|7419.5|7413.5|7419.4|7413.4|0
1646107310000|2022-03-01 04:01:50|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|0
1646107350000|2022-03-01 04:02:30|7419.4|7413.4|7419.9|7413.9|7419.9|7413.9|7419.4|7413.4|0
1646107360000|2022-03-01 04:02:40|7420|7414|7420|7414|7420|7414|7420|7414|0
1646107380000|2022-03-01 04:03:00|7419.9|7413.9|7420|7414|7420|7414|7419.9|7413.9|0
1646107430000|2022-03-01 04:03:50|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|0
1646107440000|2022-03-01 04:04:00|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|1
1646107450000|2022-03-01 04:04:10|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|0
1646107480000|2022-03-01 04:04:40|7423.2|7417.2|7423.8|7417.8|7423.8|7417.8|7423.2|7417.2|10
1646107500000|2022-03-01 04:05:00|7425.7|7419.7|7426.2|7420.2|7426.2|7420.2|7425.7|7419.7|4
1646107580000|2022-03-01 04:06:20|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|0
1646107620000|2022-03-01 04:07:00|7426.2|7420.2|7425.7|7419.7|7426.2|7420.2|7425.2|7419.2|0
1646107740000|2022-03-01 04:09:00|7426.1|7420.1|7426.1|7420.1|7426.1|7420.1|7426.1|7420.1|0
1646107750000|2022-03-01 04:09:10|7426.2|7420.2|7426.2|7420.2|7426.2|7420.2|7426.2|7420.2|0
1646107770000|2022-03-01 04:09:30|7426.6|7420.6|7428.2|7422.2|7428.2|7422.2|7426.6|7420.6|0
1646107800000|2022-03-01 04:10:00|7427.7|7421.7|7427.2|7421.2|7427.7|7421.7|7427.2|7421.2|3
1646107810000|2022-03-01 04:10:10|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|10
1646107820000|2022-03-01 04:10:20|7430.6|7424.6|7430.6|7424.6|7430.6|7424.6|7430.6|7424.6|0
1646107830000|2022-03-01 04:10:30|7432.6|7426.6|7434.7|7428.7|7434.7|7428.7|7432.6|7426.6|1
1646107840000|2022-03-01 04:10:40|7435.2|7429.2|7437.2|7431.2|7437.2|7431.2|7435.2|7429.2|3
1646107860000|2022-03-01 04:11:00|7436.2|7430.2|7432.7|7426.7|7436.2|7430.2|7432.7|7426.7|3
1646107870000|2022-03-01 04:11:10|7433.2|7427.2|7433.7|7427.7|7433.7|7427.7|7433.2|7427.2|0
1646107880000|2022-03-01 04:11:20|7434.7|7428.7|7434.7|7428.7|7434.7|7428.7|7434.7|7428.7|1
1646107900000|2022-03-01 04:11:40|7433.2|7427.2|7434.7|7428.7|7435.2|7429.2|7433.2|7427.2|1
1646107910000|2022-03-01 04:11:50|7436.7|7430.7|7436.2|7430.2|7436.7|7430.7|7436.2|7430.2|4
1646107920000|2022-03-01 04:12:00|7435.6|7429.6|7435.2|7429.2|7435.6|7429.6|7434.2|7428.2|1
1646107940000|2022-03-01 04:12:20|7436.2|7430.2|7436.2|7430.2|7436.2|7430.2|7436.2|7430.2|0
1646107960000|2022-03-01 04:12:40|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|2
1646107990000|2022-03-01 04:13:10|7435.7|7429.7|7435.2|7429.2|7437.6|7431.6|7435.2|7429.2|8
1646108020000|2022-03-01 04:13:40|7434.7|7428.7|7434.2|7428.2|7434.7|7428.7|7434.2|7428.2|1
1646108050000|2022-03-01 04:14:10|7434.7|7428.7|7434.7|7428.7|7434.7|7428.7|7434.7|7428.7|0
1646108100000|2022-03-01 04:15:00|7435.7|7425.7|7435.7|7425.7|7435.7|7425.7|7435.7|7425.7|1
1646108120000|2022-03-01 04:15:20|7438.6|7428.6|7438.6|7428.6|7438.6|7428.6|7438.6|7428.6|6
1646108130000|2022-03-01 04:15:30|7436.1|7430.1|7439.1|7424.1|7439.2|7430.5|7436.1|7424.1|1
1646108150000|2022-03-01 04:15:50|7437.1|7427.1|7437.1|7427.1|7437.1|7427.1|7437.1|7427.1|0
1646108170000|2022-03-01 04:16:10|7434.1|7428.1|7434.1|7428.1|7434.1|7428.1|7434.1|7428.1|0
1646108180000|2022-03-01 04:16:20|7437.1|7427.1|7437.1|7427.1|7437.1|7427.1|7437.1|7427.1|0
1646108190000|2022-03-01 04:16:30|7436.6|7426.6|7434.1|7428.1|7436.6|7428.1|7434.1|7426.6|0
1646108270000|2022-03-01 04:17:50|7433.6|7427.6|7433.6|7427.6|7433.6|7427.6|7433.6|7427.6|0
1646108280000|2022-03-01 04:18:00|7433.2|7427.2|7433.1|7427.1|7433.2|7427.2|7433.1|7427.1|0
1646108340000|2022-03-01 04:19:00|7431.6|7421.6|7431.7|7421.7|7431.7|7421.7|7431.6|7421.6|7
1646108350000|2022-03-01 04:19:10|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|0
1646108370000|2022-03-01 04:19:30|7435.1|7420.1|7432.5|7426.5|7435.2|7426.5|7432.5|7420.1|3
1646108380000|2022-03-01 04:19:40|7432.6|7426.6|7432.6|7426.6|7432.6|7426.6|7432.6|7426.6|0
1646108390000|2022-03-01 04:19:50|||||||||1
1646108400000|2022-03-01 04:20:00|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|1
1646108410000|2022-03-01 04:20:10|7432.1|7426.1|7432.6|7426.6|7432.6|7426.6|7432.1|7426.1|2
1646108430000|2022-03-01 04:20:30|7432.2|7426.2|7431.6|7425.6|7432.2|7426.2|7431.6|7425.6|1
1646108450000|2022-03-01 04:20:50|7430.6|7424.6|7430.6|7424.6|7430.6|7424.6|7430.6|7424.6|1
1646108470000|2022-03-01 04:21:10|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|0
1646108480000|2022-03-01 04:21:20|7429.7|7423.7|7429.6|7423.6|7429.7|7423.7|7429.6|7423.6|0
1646108500000|2022-03-01 04:21:40|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|1
1646108510000|2022-03-01 04:21:50|7428.2|7422.2|7428.7|7422.7|7428.7|7422.7|7428.2|7422.2|0
1646108520000|2022-03-01 04:22:00|7429.6|7423.6|7430.1|7424.1|7430.1|7424.1|7429.6|7423.6|2
1646108540000|2022-03-01 04:22:20|7429.6|7423.6|7429.1|7423.1|7429.6|7423.6|7429.1|7423.1|0
1646108560000|2022-03-01 04:22:40|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|0
1646108570000|2022-03-01 04:22:50|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|0
1646108580000|2022-03-01 04:23:00|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|1
1646108600000|2022-03-01 04:23:20|7427.2|7421.2|7427.2|7421.2|7427.2|7421.2|7427.2|7421.2|0
1646108630000|2022-03-01 04:23:50|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|2
1646108660000|2022-03-01 04:24:20|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|0
1646108740000|2022-03-01 04:25:40|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|0
1646108750000|2022-03-01 04:25:50|7426.7|7420.7|7426.7|7420.7|7426.7|7420.7|7426.7|7420.7|0
1646108760000|2022-03-01 04:26:00|7427.2|7421.2|7427.7|7421.7|7427.7|7421.7|7427.2|7421.2|0
1646108770000|2022-03-01 04:26:10|7427.2|7421.2|7427.2|7421.2|7427.2|7421.2|7427.2|7421.2|0
1646108800000|2022-03-01 04:26:40|7426.1|7420.1|7426.1|7420.1|7426.1|7420.1|7426.1|7420.1|2
1646108810000|2022-03-01 04:26:50|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|0
1646108850000|2022-03-01 04:27:30|7426.6|7420.6|7425.7|7419.7|7426.6|7420.6|7425.7|7419.7|0
1646108860000|2022-03-01 04:27:40|7425.6|7419.6|7424.6|7418.6|7425.6|7419.6|7424.6|7418.6|0
1646108870000|2022-03-01 04:27:50|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|0
1646108880000|2022-03-01 04:28:00|7424.7|7418.7|7423.6|7417.6|7424.7|7418.7|7423.6|7417.6|0
1646108900000|2022-03-01 04:28:20|7425.1|7419.1|7424.6|7418.6|7425.1|7419.1|7424.6|7418.6|0
1646108930000|2022-03-01 04:28:50|7424.1|7418.1|7424.1|7418.1|7424.1|7418.1|7424.1|7418.1|0
1646108950000|2022-03-01 04:29:10|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|0
1646109010000|2022-03-01 04:30:10|7423.1|7417.1|7423.1|7417.1|7423.1|7417.1|7423.1|7417.1|0
1646109020000|2022-03-01 04:30:20|||||||||3
1646109040000|2022-03-01 04:30:40|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|0
1646109050000|2022-03-01 04:30:50|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|0
1646109060000|2022-03-01 04:31:00|7422.1|7416.1|7422.2|7416.2|7422.2|7416.2|7422.1|7416.1|0
1646109070000|2022-03-01 04:31:10|7416.6|7410.6|7417.6|7411.6|7417.6|7411.6|7416.6|7410.6|4
1646109080000|2022-03-01 04:31:20|7418|7412|7420|7414|7420|7414|7418|7412|2
1646109150000|2022-03-01 04:32:30|7421.5|7411.5|7418.5|7412.5|7421.5|7412.5|7418.5|7411.5|1
1646109160000|2022-03-01 04:32:40|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|1
1646109200000|2022-03-01 04:33:20|7420|7414|7420.5|7414.5|7420.5|7414.5|7420|7414|0
1646109220000|2022-03-01 04:33:40|7420|7414|7420|7414|7420|7414|7420|7414|0
1646109230000|2022-03-01 04:33:50|7419|7413|7419|7413|7419|7413|7419|7413|0
1646109290000|2022-03-01 04:34:50|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|2
1646109310000|2022-03-01 04:35:10|7420|7414|7420|7414|7420|7414|7420|7414|0
1646109320000|2022-03-01 04:35:20|7419|7413|7419|7413|7419|7413|7419|7413|0
1646109340000|2022-03-01 04:35:40|7419.5|7413.5|7420|7414|7420.5|7414.5|7419.5|7413.5|0
1646109370000|2022-03-01 04:36:10|7419.6|7413.6|7417.4|7411.4|7419.6|7413.6|7417.4|7411.4|3
1646109380000|2022-03-01 04:36:20|7418.5|7412.5|7417.4|7411.4|7418.5|7412.5|7417.4|7411.4|0
1646109400000|2022-03-01 04:36:40|7418.5|7412.5|7419|7413|7419|7413|7418.5|7412.5|0
1646109430000|2022-03-01 04:37:10|7418.5|7412.5|7418.5|7412.5|7419|7413|7418.5|7412.5|0
1646109470000|2022-03-01 04:37:50|7421.5|7415.5|7424.3|7418.3|7424.3|7418.3|7420.5|7414.5|6
1646109480000|2022-03-01 04:38:00|7424.4|7418.4|7433|7427|7433.6|7427.6|7424.4|7418.4|6
1646109490000|2022-03-01 04:38:10|7432.5|7426.5|7431.1|7425.1|7432.5|7426.5|7431.1|7425.1|0
1646109540000|2022-03-01 04:39:00|7430.6|7424.6|7430.6|7424.6|7431.5|7425.5|7429.6|7423.6|1
1646109550000|2022-03-01 04:39:10|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|0
1646109580000|2022-03-01 04:39:40|7429.6|7423.6|7429.6|7423.6|7429.6|7423.6|7429.6|7423.6|0
1646109700000|2022-03-01 04:41:40|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|0
1646109720000|2022-03-01 04:42:00|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|0
1646109830000|2022-03-01 04:43:50|7429.1|7423.1|7429|7423|7429.1|7423.1|7428.6|7422.6|1
1646109900000|2022-03-01 04:45:00|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|1
1646109960000|2022-03-01 04:46:00|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|0
1646109970000|2022-03-01 04:46:10|7427|7421|7427|7421|7427|7421|7427|7421|0
1646110040000|2022-03-01 04:47:20|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|0
1646110050000|2022-03-01 04:47:30|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|0
1646110110000|2022-03-01 04:48:30|7426.1|7420.1|7428|7422|7428|7422|7426.1|7420.1|1
1646110130000|2022-03-01 04:48:50|7428.6|7422.6|7429.5|7423.5|7429.5|7423.5|7428.6|7422.6|1
1646110150000|2022-03-01 04:49:10|7428.5|7422.5|7428.5|7422.5|7428.5|7422.5|7428.5|7422.5|0
1646110190000|2022-03-01 04:49:50|7428|7422|7428|7422|7428|7422|7428|7422|0
1646110200000|2022-03-01 04:50:00|7426.6|7420.6|7428|7422|7428|7422|7426.6|7420.6|2
1646110240000|2022-03-01 04:50:40|7427.5|7421.5|7427.5|7421.5|7427.5|7421.5|7427.5|7421.5|0
1646110300000|2022-03-01 04:51:40|7427.1|7421.1|7426.1|7420.1|7427.1|7421.1|7426.1|7420.1|0
1646110310000|2022-03-01 04:51:50|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|0
1646110320000|2022-03-01 04:52:00|7425|7419|7425|7419|7425|7419|7424.5|7418.5|0
1646110330000|2022-03-01 04:52:10|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|0
1646110450000|2022-03-01 04:54:10|7425|7419|7425.5|7419.5|7426.4|7420.4|7425|7419|1
1646110490000|2022-03-01 04:54:50|7426|7416|7426.5|7416.5|7426.5|7416.5|7426|7416|3
1646110570000|2022-03-01 04:56:10|7421.7|7415.7|7422.5|7416.5|7423.5|7417.5|7421.7|7415.7|1
1646110770000|2022-03-01 04:59:30|7423|7417|7426|7420|7426|7420|7423|7417|2
1646110810000|2022-03-01 05:00:10|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|0
1646110820000|2022-03-01 05:00:20|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|0
1646110860000|2022-03-01 05:01:00|7425|7419|7424.9|7418.9|7425|7419|7424.9|7418.9|1
1646110870000|2022-03-01 05:01:10|7425.4|7419.4|7425.9|7419.9|7425.9|7419.9|7425.4|7419.4|0
1646110920000|2022-03-01 05:02:00|7425|7419|7424.9|7418.9|7425|7419|7424.9|7418.9|0
1646110930000|2022-03-01 05:02:10|7424.4|7418.4|7423.9|7417.9|7424.4|7418.4|7423.9|7417.9|0
1646110950000|2022-03-01 05:02:30|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|0
1646110960000|2022-03-01 05:02:40|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|1
1646110970000|2022-03-01 05:02:50|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|0
1646111050000|2022-03-01 05:04:10|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|0
1646111060000|2022-03-01 05:04:20|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|1
1646111100000|2022-03-01 05:05:00|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|0
1646111190000|2022-03-01 05:06:30|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|1
1646111250000|2022-03-01 05:07:30|7428.4|7418.4|7428.4|7418.4|7428.4|7418.4|7428.4|7418.4|1
1646111440000|2022-03-01 05:10:40|7428.3|7418.3|7426.1|7411.1|7428.3|7418.3|7426.1|7411.1|3
1646111460000|2022-03-01 05:11:00|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|0
1646111570000|2022-03-01 05:12:50|7423|7413|7422.9|7412.9|7423|7413|7422.9|7412.9|0
1646111630000|2022-03-01 05:13:50|7422|7412|7422.8|7412.8|7422.8|7412.8|7422|7412|1
1646111640000|2022-03-01 05:14:00|7422.9|7412.9|7422.9|7412.9|7422.9|7412.9|7422.9|7412.9|0
1646111670000|2022-03-01 05:14:30|7422.4|7412.4|7422.9|7412.9|7422.9|7412.9|7422.4|7412.4|0
1646111700000|2022-03-01 05:15:00|7422.5|7412.5|7422.9|7412.9|7422.9|7412.9|7422.5|7412.5|0
1646111740000|2022-03-01 05:15:40|7422.4|7412.4|7421.9|7411.9|7422.4|7412.4|7421.9|7411.9|0
1646111900000|2022-03-01 05:18:20|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|0
1646112030000|2022-03-01 05:20:30|7420.9|7410.9|7420.9|7410.9|7420.9|7410.9|7420.9|7410.9|1
1646112150000|2022-03-01 05:22:30|7420.8|7410.8|7420.8|7410.8|7420.8|7410.8|7420.8|7410.8|1
1646112190000|2022-03-01 05:23:10|7420.9|7410.9|7420.9|7410.9|7420.9|7410.9|7420.9|7410.9|0
1646112260000|2022-03-01 05:24:20|7420.8|7410.8|7420.9|7410.9|7420.9|7410.9|7420.8|7410.8|0
1646112280000|2022-03-01 05:24:40|7421.4|7415.4|7421.9|7415.9|7421.9|7415.9|7421.4|7415.4|3
1646112460000|2022-03-01 05:27:40|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|1
1646112470000|2022-03-01 05:27:50|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|0
1646112480000|2022-03-01 05:28:00|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1646112490000|2022-03-01 05:28:10|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|0
1646112510000|2022-03-01 05:28:30|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1646112550000|2022-03-01 05:29:10|7426.6|7420.6|7427.3|7421.3|7427.3|7421.3|7426.6|7420.6|0
1646112600000|2022-03-01 05:30:00|7427.2|7421.2|7425.8|7415.8|7427.2|7421.2|7425.8|7415.8|3
1646112620000|2022-03-01 05:30:20|7426.3|7416.3|7424.8|7418.8|7426.3|7418.8|7424.8|7416.3|0
1646112630000|2022-03-01 05:30:30|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|0
1646112640000|2022-03-01 05:30:40|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|3
1646112660000|2022-03-01 05:31:00|7429.8|7423.8|7428.4|7422.4|7429.8|7423.8|7426.4|7420.4|3
1646112670000|2022-03-01 05:31:10|7428.9|7422.9|7431.8|7425.8|7434.3|7425.8|7428.9|7421.4|0
1646112680000|2022-03-01 05:31:20|7434.7|7428.7|7435.2|7429.2|7435.2|7429.2|7432.3|7426.3|5
1646112690000|2022-03-01 05:31:30|7436.2|7430.2|7436.3|7430.3|7436.3|7430.3|7436.2|7430.2|2
1646112710000|2022-03-01 05:31:50|7436.8|7430.8|7437.8|7431.8|7437.8|7431.8|7436.8|7430.8|2
1646112720000|2022-03-01 05:32:00|7438.9|7432.9|7437.3|7427.3|7438.9|7432.9|7437.3|7427.3|12
1646112730000|2022-03-01 05:32:10|7438.1|7432.1|7435.3|7429.3|7438.1|7432.1|7435.3|7429.3|1
1646112740000|2022-03-01 05:32:20|7434.8|7428.8|7433.9|7427.9|7434.8|7428.8|7433.9|7427.9|0
1646112750000|2022-03-01 05:32:30|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|0
1646112840000|2022-03-01 05:34:00|7433.9|7427.9|7433.9|7427.9|7433.9|7427.9|7433.9|7427.9|0
1646112910000|2022-03-01 05:35:10|7431.6|7425.6|7434.4|7428.4|7434.4|7428.4|7431.6|7425.6|1
1646112930000|2022-03-01 05:35:30|7437.3|7427.3|7437.3|7431.3|7437.4|7431.3|7436.3|7427.3|0
1646112960000|2022-03-01 05:36:00|7436.9|7430.9|7436.8|7430.8|7436.9|7430.9|7436.8|7430.8|0
1646112970000|2022-03-01 05:36:10|7436.4|7430.4|7436.8|7430.8|7436.8|7430.8|7436.3|7430.3|0
1646112980000|2022-03-01 05:36:20|7437.3|7431.3|7436.8|7430.8|7437.3|7431.3|7436.8|7430.8|0
1646113000000|2022-03-01 05:36:40|7437.3|7431.3|7437.3|7431.3|7437.3|7431.3|7437.3|7431.3|6
1646113020000|2022-03-01 05:37:00|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|0
1646113030000|2022-03-01 05:37:10|7436.4|7430.4|7436.8|7430.8|7436.8|7430.8|7434.5|7428.5|1
1646113050000|2022-03-01 05:37:30|7435.4|7429.4|7434.4|7428.4|7435.4|7429.4|7434.4|7428.4|1
1646113090000|2022-03-01 05:38:10|7433.9|7427.9|7433.9|7427.9|7433.9|7427.9|7433.9|7427.9|0
1646113110000|2022-03-01 05:38:30|7431.4|7421.4|7431.4|7421.4|7431.4|7421.4|7431.4|7421.4|2
1646113160000|2022-03-01 05:39:20|7431.9|7421.9|7431.9|7421.9|7431.9|7421.9|7431.9|7421.9|0
1646113210000|2022-03-01 05:40:10|7428|7422|7431.9|7421.9|7431.9|7422|7427.4|7421.4|1
1646113260000|2022-03-01 05:41:00|7431.4|7421.4|7431.4|7421.4|7431.4|7421.4|7431.4|7421.4|0
1646113320000|2022-03-01 05:42:00|7431.9|7421.9|7431.9|7421.9|7431.9|7421.9|7431.9|7421.9|0
1646113340000|2022-03-01 05:42:20|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|0
1646113370000|2022-03-01 05:42:50|7429.3|7423.3|7429.3|7423.3|7429.3|7423.3|7429.3|7423.3|0
1646113410000|2022-03-01 05:43:30|7429.4|7423.4|7429.9|7423.9|7429.9|7423.9|7429.4|7423.4|0
1646113420000|2022-03-01 05:43:40|7431.4|7421.4|7431.4|7421.4|7431.4|7421.4|7431.4|7421.4|1
1646113440000|2022-03-01 05:44:00|7429.9|7423.9|7429.9|7423.9|7429.9|7423.9|7429.9|7423.9|0
1646113450000|2022-03-01 05:44:10|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|0
1646113470000|2022-03-01 05:44:30|7430.9|7424.9|7430.9|7424.9|7430.9|7424.9|7430.9|7424.9|0
1646113590000|2022-03-01 05:46:30|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|0
1646113810000|2022-03-01 05:50:10|7432.9|7426.9|7436.4|7430.4|7436.4|7430.4|7432.9|7426.9|1
1646113820000|2022-03-01 05:50:20|7437.3|7431.3|7436.3|7430.3|7437.3|7431.3|7436.3|7430.3|2
1646113830000|2022-03-01 05:50:30|7435.9|7429.9|7435.9|7429.9|7436.8|7430.8|7435.9|7429.9|2
1646113840000|2022-03-01 05:50:40|7437.4|7427.4|7435.9|7429.9|7437.4|7429.9|7435.9|7427.4|3
1646113850000|2022-03-01 05:50:50|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|0
1646113860000|2022-03-01 05:51:00|7433.9|7427.9|7433.9|7427.9|7433.9|7427.9|7433.8|7427.8|0
1646113880000|2022-03-01 05:51:20|7438.3|7432.3|7437.8|7431.8|7438.3|7432.3|7437.8|7431.8|4
1646113900000|2022-03-01 05:51:40|7439.2|7433.2|7438.3|7432.3|7439.2|7433.2|7438.3|7432.3|2
1646113910000|2022-03-01 05:51:50|7437.8|7431.8|7437.8|7431.8|7437.8|7431.8|7437.8|7431.8|0
1646113920000|2022-03-01 05:52:00|7437.3|7431.3|7436.3|7430.3|7437.3|7431.3|7436.3|7430.3|0
1646113930000|2022-03-01 05:52:10|7435.9|7429.9|7435.9|7429.9|7435.9|7429.9|7435.9|7429.9|0
1646113960000|2022-03-01 05:52:40|7436.4|7430.4|7438.4|7432.4|7438.4|7432.4|7436.4|7430.4|2
1646113980000|2022-03-01 05:53:00|7437.4|7431.4|7438.3|7432.3|7438.3|7432.3|7437.4|7431.4|2
1646113990000|2022-03-01 05:53:10|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|0
1646114000000|2022-03-01 05:53:20|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|7436.9|7430.9|0
1646114010000|2022-03-01 05:53:30|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|0
1646114030000|2022-03-01 05:53:50|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|0
1646114040000|2022-03-01 05:54:00|7437.9|7431.9|7437.9|7431.9|7437.9|7431.9|7437.9|7431.9|0
1646114050000|2022-03-01 05:54:10|7437.8|7431.8|7437.4|7431.4|7437.8|7431.8|7437.4|7431.4|0
1646114060000|2022-03-01 05:54:20|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|0
1646114080000|2022-03-01 05:54:40|7437.3|7431.3|7437.3|7431.3|7437.3|7431.3|7437.3|7431.3|0
1646114090000|2022-03-01 05:54:50|7437.4|7431.4|7436.4|7430.4|7437.4|7431.4|7436.4|7430.4|0
1646114100000|2022-03-01 05:55:00|7436.8|7430.8|7437.9|7431.9|7437.9|7431.9|7436.8|7430.8|1
1646114120000|2022-03-01 05:55:20|7440.4|7434.4|7439.9|7433.9|7440.4|7434.4|7439.9|7433.9|14
1646114140000|2022-03-01 05:55:40|7438.9|7432.9|7438.9|7432.9|7438.9|7432.9|7438.9|7432.9|1
1646114160000|2022-03-01 05:56:00|7439.4|7433.4|7438.9|7432.9|7439.4|7433.4|7438.9|7432.9|0
1646114210000|2022-03-01 05:56:50|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|0
1646114220000|2022-03-01 05:57:00|7437.9|7431.9|7436.9|7430.9|7437.9|7431.9|7436.9|7430.9|0
1646114250000|2022-03-01 05:57:30|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|0
1646114260000|2022-03-01 05:57:40|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|0
1646114270000|2022-03-01 05:57:50|7437.3|7431.3|7437.4|7431.4|7437.4|7431.4|7437.3|7431.3|0
1646114280000|2022-03-01 05:58:00|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|0
1646114320000|2022-03-01 05:58:40|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|0
1646114340000|2022-03-01 05:59:00|7436.9|7430.9|7437.4|7431.4|7437.4|7431.4|7436.9|7430.9|0
1646114350000|2022-03-01 05:59:10|7437.8|7431.8|7437.9|7431.9|7437.9|7431.9|7437.8|7431.8|0
1646114390000|2022-03-01 05:59:50|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|2
1646114400000|2022-03-01 06:00:00|7437.9|7431.9|7436.9|7430.9|7438.4|7432.4|7436.9|7430.9|1
1646114410000|2022-03-01 06:00:10|7437.8|7431.8|7438.4|7432.4|7438.4|7432.4|7437.4|7431.4|1
1646114420000|2022-03-01 06:00:20|7437.9|7431.9|7437.9|7431.9|7437.9|7431.9|7437.9|7431.9|0
1646114440000|2022-03-01 06:00:40|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|0
1646114450000|2022-03-01 06:00:50|7436.9|7430.9|7437.9|7431.9|7437.9|7431.9|7436.9|7430.9|0
1646114480000|2022-03-01 06:01:20|7437.4|7431.4|7435.4|7429.4|7437.4|7431.4|7435.4|7429.4|2
1646114490000|2022-03-01 06:01:30|7435.9|7429.9|7435.8|7429.8|7435.9|7429.9|7435.4|7429.4|2
1646114500000|2022-03-01 06:01:40|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|0
1646114510000|2022-03-01 06:01:50|7435.3|7429.3|7434.9|7428.9|7435.3|7429.3|7434.9|7428.9|1
1646114520000|2022-03-01 06:02:00|7437.3|7431.3|7437.3|7431.3|7437.3|7431.3|7437.3|7431.3|6
1646114530000|2022-03-01 06:02:10|7437.4|7431.4|7438.9|7432.9|7438.9|7432.9|7437.4|7431.4|2
1646114540000|2022-03-01 06:02:20|7439.9|7433.9|7439.9|7433.9|7439.9|7433.9|7439.9|7433.9|3
1646114550000|2022-03-01 06:02:30|7440.4|7434.4|7440.9|7434.9|7440.9|7434.9|7440.4|7434.4|0
1646114560000|2022-03-01 06:02:40|7439.9|7433.9|7439.9|7433.9|7439.9|7433.9|7439.9|7433.9|0
1646114570000|2022-03-01 06:02:50|7439.4|7433.4|7438.8|7432.8|7439.4|7433.4|7438.8|7432.8|0
1646114590000|2022-03-01 06:03:10|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|0
1646114600000|2022-03-01 06:03:20|7440.3|7434.3|7462.2|7452.2|7462.2|7452.8|7440.3|7434.3|60
1646114610000|2022-03-01 06:03:30|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|2
1646114620000|2022-03-01 06:03:40|7460.3|7454.3|7459.2|7453.2|7460.3|7454.3|7459.2|7453.2|2
1646114630000|2022-03-01 06:03:50|7459.7|7453.7|7457.3|7451.3|7459.7|7453.7|7457.3|7451.3|7
1646114640000|2022-03-01 06:04:00|7457.8|7451.8|7457.7|7451.7|7457.8|7451.8|7457.7|7451.7|1
1646114650000|2022-03-01 06:04:10|7457.2|7451.2|7457.2|7451.2|7457.7|7451.7|7457.2|7451.2|0
1646114660000|2022-03-01 06:04:20|7457.7|7451.7|7457.2|7451.2|7457.7|7451.7|7457.2|7451.2|1
1646114670000|2022-03-01 06:04:30|7458.1|7452.1|7457.2|7451.2|7458.1|7452.1|7457.2|7451.2|1
1646114680000|2022-03-01 06:04:40|7457.7|7451.7|7459.7|7453.7|7459.7|7453.7|7457.7|7451.7|2
1646114690000|2022-03-01 06:04:50|7460.2|7454.2|7460.2|7454.2|7461.2|7455.2|7460.2|7454.2|5
1646114700000|2022-03-01 06:05:00|7458.7|7452.7|7457.7|7451.7|7458.7|7452.7|7457.7|7451.7|1
1646114710000|2022-03-01 06:05:10|7457.2|7451.2|7457.7|7451.7|7457.7|7451.7|7456.7|7450.7|1
1646114720000|2022-03-01 06:05:20|7457.2|7451.2|7458.7|7452.7|7458.7|7452.7|7457.2|7451.2|0
1646114750000|2022-03-01 06:05:50|7458.2|7452.2|7458.2|7452.2|7458.2|7452.2|7458.2|7452.2|0
1646114780000|2022-03-01 06:06:20|7457.7|7451.7|7459.7|7453.7|7459.7|7453.7|7457.7|7451.7|4
1646114790000|2022-03-01 06:06:30|7460.7|7454.7|7460.2|7454.2|7460.7|7454.7|7460.2|7454.2|2
1646114800000|2022-03-01 06:06:40|7461.1|7455.1|7461.2|7455.2|7461.2|7455.2|7460.2|7454.2|6
1646114810000|2022-03-01 06:06:50|7461.7|7455.7|7462.7|7456.7|7462.7|7456.7|7461.7|7455.7|4
1646114820000|2022-03-01 06:07:00|||||||||5
1646114830000|2022-03-01 06:07:10|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|2
1646114840000|2022-03-01 06:07:20|||||||||1
1646114850000|2022-03-01 06:07:30|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|0
1646114860000|2022-03-01 06:07:40|||||||||1
1646114870000|2022-03-01 06:07:50|7462.6|7456.6|7461.7|7455.7|7462.6|7456.6|7461.7|7455.7|1
1646114880000|2022-03-01 06:08:00|7461.2|7455.2|7461.8|7455.8|7461.8|7455.8|7461.2|7455.2|1
1646114890000|2022-03-01 06:08:10|7462.3|7456.3|7462.3|7456.3|7462.3|7456.3|7462.3|7456.3|2
1646114900000|2022-03-01 06:08:20|7461.8|7455.8|7462.8|7456.8|7462.8|7456.8|7461.8|7455.8|2
1646114910000|2022-03-01 06:08:30|7463.3|7457.3|7465.6|7459.6|7465.6|7459.6|7463.3|7457.3|26
1646114920000|2022-03-01 06:08:40|7465.1|7459.1|7465.1|7459.1|7465.6|7459.6|7465.1|7459.1|1
1646114930000|2022-03-01 06:08:50|||||||||5
1646114940000|2022-03-01 06:09:00|7465.6|7459.6|7465.6|7459.6|7465.6|7459.6|7465.6|7459.6|5
1646114950000|2022-03-01 06:09:10|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|2
1646114960000|2022-03-01 06:09:20|7466|7460|7466|7460|7466|7460|7466|7460|5
1646114970000|2022-03-01 06:09:30|7466.5|7460.5|7464.1|7458.1|7466.5|7460.5|7464.1|7458.1|5
1646114980000|2022-03-01 06:09:40|7463.6|7457.6|7463.2|7457.2|7463.6|7457.6|7463.2|7457.2|0
1646114990000|2022-03-01 06:09:50|7463.7|7457.7|7465.1|7459.1|7465.1|7459.1|7463.7|7457.7|9
1646115000000|2022-03-01 06:10:00|7465.5|7459.5|7466|7460|7466|7460|7465.5|7459.5|1
1646115020000|2022-03-01 06:10:20|7465.6|7459.6|7464.1|7458.1|7465.6|7459.6|7463.7|7457.7|4
1646115030000|2022-03-01 06:10:30|||||||||10
1646115040000|2022-03-01 06:10:40|7463.2|7457.2|7462.2|7456.2|7463.2|7457.2|7461.7|7455.7|2
1646115050000|2022-03-01 06:10:50|7462.7|7456.7|7464.1|7458.1|7464.1|7458.1|7462.7|7456.7|2
1646115060000|2022-03-01 06:11:00|7464.2|7458.2|7466|7460|7466|7460|7464.2|7458.2|0
1646115070000|2022-03-01 06:11:10|7465.5|7459.5|7465.5|7459.5|7465.5|7459.5|7465.5|7459.5|0
1646115080000|2022-03-01 06:11:20|||||||||6
1646115090000|2022-03-01 06:11:30|7463.6|7457.6|7463.6|7457.6|7464.1|7458.1|7463.6|7457.6|8
1646115100000|2022-03-01 06:11:40|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|0
1646115110000|2022-03-01 06:11:50|7463.6|7457.6|7462.7|7456.7|7463.6|7457.6|7462.6|7456.6|0
1646115120000|2022-03-01 06:12:00|7465|7459|7465|7459|7465|7459|7465|7459|2
1646115130000|2022-03-01 06:12:10|7464.6|7458.6|7464.5|7458.5|7465|7459|7464.5|7458.5|0
1646115140000|2022-03-01 06:12:20|7465|7459|7465|7459|7465.5|7459.5|7465|7459|3
1646115150000|2022-03-01 06:12:30|7464.5|7458.5|7463.1|7457.1|7464.5|7458.5|7463.1|7457.1|6
1646115160000|2022-03-01 06:12:40|7462.6|7456.6|7461.7|7455.7|7463.1|7457.1|7461.7|7455.7|0
1646115170000|2022-03-01 06:12:50|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|2
1646115180000|2022-03-01 06:13:00|7459.8|7453.8|7458.3|7452.3|7459.8|7453.8|7458.3|7452.3|8
1646115190000|2022-03-01 06:13:10|7457.8|7451.8|7457.8|7451.8|7457.8|7451.8|7457.8|7451.8|0
1646115200000|2022-03-01 06:13:20|7458.8|7452.8|7458.8|7452.8|7458.8|7452.8|7458.8|7452.8|0
1646115220000|2022-03-01 06:13:40|7459.7|7453.7|7459.2|7453.2|7459.7|7453.7|7459.2|7453.2|0
1646115230000|2022-03-01 06:13:50|7459.7|7453.7|7459.7|7453.7|7459.7|7453.7|7459.7|7453.7|0
1646115240000|2022-03-01 06:14:00|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|0
1646115250000|2022-03-01 06:14:10|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|1
1646115280000|2022-03-01 06:14:40|7459.3|7453.3|7461.2|7455.2|7461.2|7455.2|7459.3|7453.3|1
1646115310000|2022-03-01 06:15:10|7460.2|7454.2|7460.2|7454.2|7460.2|7454.2|7460.2|7454.2|1
1646115320000|2022-03-01 06:15:20|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|0
1646115330000|2022-03-01 06:15:30|7461.1|7455.1|7460.7|7454.7|7461.1|7455.1|7460.7|7454.7|0
1646115340000|2022-03-01 06:15:40|7461.1|7455.1|7461.6|7455.6|7461.6|7455.6|7461.1|7455.1|0
1646115350000|2022-03-01 06:15:50|7464.1|7454.1|7460.2|7454.2|7464.1|7455.6|7460.2|7454.1|10
1646115360000|2022-03-01 06:16:00|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|0
1646115370000|2022-03-01 06:16:10|7461.2|7455.2|7459.7|7453.7|7462.1|7455.2|7459.7|7452.1|8
1646115380000|2022-03-01 06:16:20|7460.1|7454.1|7459.1|7453.1|7460.6|7454.6|7458.6|7452.6|0
1646115390000|2022-03-01 06:16:30|7460.1|7454.1|7461.6|7455.6|7462.1|7456.1|7460.1|7454.1|2
1646115400000|2022-03-01 06:16:40|7461.1|7455.1|7462.6|7456.6|7462.6|7456.6|7461.1|7455.1|1
1646115410000|2022-03-01 06:16:50|||||||||2
1646115420000|2022-03-01 06:17:00|7463.1|7457.1|7462.6|7456.6|7463.6|7457.6|7462.6|7456.6|0
1646115430000|2022-03-01 06:17:10|7463.1|7457.1|7463.1|7457.1|7464.5|7458.5|7463.1|7457.1|1
1646115450000|2022-03-01 06:17:30|7465.1|7459.1|7465.5|7459.5|7466|7460|7465.1|7459.1|1
1646115460000|2022-03-01 06:17:40|7465|7459|7465|7459|7465|7459|7465|7459|0
1646115470000|2022-03-01 06:17:50|7464.5|7458.5|7466|7460|7466|7460|7464.5|7458.5|1
1646115480000|2022-03-01 06:18:00|7465.5|7459.5|7473.1|7463.1|7473.1|7463.1|7464.6|7458.6|7
1646115490000|2022-03-01 06:18:10|7473.2|7463.2|7473.2|7463.2|7473.2|7464.7|7470.7|7463.2|2
1646115500000|2022-03-01 06:18:20|7472.1|7466.1|7472.2|7466.2|7472.2|7466.2|7472.1|7466.1|0
1646115510000|2022-03-01 06:18:30|7471.7|7465.7|7470.7|7464.7|7471.7|7465.7|7470.7|7464.7|0
1646115520000|2022-03-01 06:18:40|7472.2|7466.2|7475.2|7469.2|7475.2|7469.2|7472.2|7466.2|10
1646115530000|2022-03-01 06:18:50|7475.7|7469.7|7475.2|7469.2|7475.7|7469.7|7475.2|7469.2|0
1646115540000|2022-03-01 06:19:00|7476.7|7470.7|7477.6|7471.6|7477.6|7471.6|7476.7|7470.7|4
1646115550000|2022-03-01 06:19:10|7477.7|7471.7|7478.1|7472.1|7478.1|7472.1|7476.7|7470.7|4
1646115560000|2022-03-01 06:19:20|7479.5|7473.5|7479.1|7473.1|7479.5|7473.5|7478.6|7472.6|4
1646115570000|2022-03-01 06:19:30|7478.6|7472.6|7478.6|7472.6|7479.1|7473.1|7478.1|7472.1|2
1646115580000|2022-03-01 06:19:40|7478.1|7472.1|7479.6|7473.6|7479.6|7473.6|7476.2|7470.2|2
1646115590000|2022-03-01 06:19:50|7478.1|7472.1|7478.7|7472.7|7478.7|7472.7|7478.1|7472.1|2
1646115600000|2022-03-01 06:20:00|7479.2|7473.2|7478.7|7472.7|7480.2|7474.2|7478.6|7472.6|5
1646115610000|2022-03-01 06:20:10|7479.1|7473.1|7479|7473|7481.1|7475.1|7477.1|7471.1|3
1646115620000|2022-03-01 06:20:20|7480.1|7474.1|7483.7|7477.7|7484.8|7478.8|7480.1|7474.1|8
1646115630000|2022-03-01 06:20:30|7483.5|7477.5|7487.7|7481.7|7487.7|7481.7|7480.2|7474.2|47
1646115640000|2022-03-01 06:20:40|7488.2|7482.2|7498.6|7483.6|7499.1|7486.6|7488.2|7480.6|21
1646115650000|2022-03-01 06:20:50|7496.6|7486.6|7491.2|7485.2|7496.6|7487.7|7491.2|7485.2|1
1646115660000|2022-03-01 06:21:00|7490.7|7484.7|7488.8|7482.8|7490.7|7484.7|7488.8|7482.8|4
1646115670000|2022-03-01 06:21:10|7488.7|7482.7|7488.2|7482.2|7489.2|7483.2|7488.2|7482.2|0
1646115680000|2022-03-01 06:21:20|7490.2|7484.2|7488.2|7482.2|7490.2|7484.2|7488.2|7482.2|4
1646115690000|2022-03-01 06:21:30|7488.1|7482.1|7494.6|7488.6|7495.1|7489.1|7486.7|7480.7|8
1646115700000|2022-03-01 06:21:40|7495.1|7489.1|7497.1|7491.1|7497.1|7491.1|7495.1|7489.1|5
1646115710000|2022-03-01 06:21:50|7497.3|7491.3|7499.5|7493.5|7500.5|7494.5|7497.3|7491.3|7
1646115720000|2022-03-01 06:22:00|7499.4|7493.4|7491.6|7485.6|7499.4|7493.4|7491.6|7481.6|14
1646115730000|2022-03-01 06:22:10|7492.1|7486.1|7495.5|7489.5|7495.5|7489.5|7492.1|7486.1|4
1646115740000|2022-03-01 06:22:20|7497|7487|7484.4|7478.4|7498.6|7487|7484.4|7478.4|11
1646115750000|2022-03-01 06:22:30|7483.9|7477.9|7481.3|7475.3|7483.9|7477.9|7481.3|7475.3|0
1646115760000|2022-03-01 06:22:40|7480.9|7474.9|7481.8|7475.8|7481.8|7475.8|7480.9|7474.9|2
1646115770000|2022-03-01 06:22:50|7482.8|7476.8|7478.9|7472.9|7484.2|7478.2|7478.9|7472.9|13
1646115780000|2022-03-01 06:23:00|7473.4|7467.4|7472.8|7466.8|7473.4|7467.4|7472.8|7466.8|1
1646115790000|2022-03-01 06:23:10|7472.3|7466.3|7474.3|7468.3|7474.3|7468.3|7472.3|7466.3|0
1646115800000|2022-03-01 06:23:20|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|0
1646115810000|2022-03-01 06:23:30|7473.3|7467.3|7474.3|7468.3|7474.3|7468.3|7473.3|7467.3|0
1646115820000|2022-03-01 06:23:40|7475.3|7469.3|7473.7|7467.7|7475.3|7469.3|7473.7|7467.7|2
1646115830000|2022-03-01 06:23:50|7473.3|7467.3|7469.8|7463.8|7473.3|7467.3|7469.8|7463.8|5
1646115840000|2022-03-01 06:24:00|7468.3|7462.3|7470.7|7464.7|7470.7|7464.7|7468.3|7462.3|3
1646115850000|2022-03-01 06:24:10|7469.8|7463.8|7470.8|7464.8|7471.3|7465.3|7469.3|7463.3|9
1646115860000|2022-03-01 06:24:20|7469.8|7463.8|7463.9|7457.9|7469.8|7463.8|7463.9|7457.9|4
1646115870000|2022-03-01 06:24:30|7463.8|7457.8|7468.8|7462.8|7468.8|7462.8|7463.4|7457.4|8
1646115880000|2022-03-01 06:24:40|7469.3|7463.3|7468.8|7462.8|7469.8|7463.8|7468.8|7462.8|0
1646115890000|2022-03-01 06:24:50|7470.3|7460.3|7466.8|7460.8|7470.3|7460.9|7466.8|7460.3|0
1646115900000|2022-03-01 06:25:00|7469.8|7463.8|7470.3|7464.3|7470.3|7464.3|7469.8|7463.8|1
1646115910000|2022-03-01 06:25:10|7469.3|7463.3|7467.3|7461.3|7469.3|7463.3|7467.3|7461.3|0
1646115920000|2022-03-01 06:25:20|7467.8|7461.8|7467.3|7461.3|7467.8|7461.8|7467.3|7461.3|0
1646115930000|2022-03-01 06:25:30|7469.1|7463.1|7469.3|7463.3|7469.3|7463.3|7467.8|7461.8|1
1646115940000|2022-03-01 06:25:40|7469.8|7463.8|7474.3|7468.3|7474.3|7468.3|7469.8|7463.8|2
1646115950000|2022-03-01 06:25:50|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|0
1646115960000|2022-03-01 06:26:00|7474.3|7468.3|7467.9|7461.9|7474.3|7468.3|7467.9|7461.9|10
1646115970000|2022-03-01 06:26:10|7467|7461|7463.4|7457.4|7467.4|7461.4|7461.3|7455.3|13
1646115980000|2022-03-01 06:26:20|7463.7|7457.7|7461.8|7455.8|7464.3|7458.3|7461.8|7455.8|3
1646115990000|2022-03-01 06:26:30|7461.3|7455.3|7458.3|7452.3|7461.3|7455.3|7458.3|7452.3|5
1646116000000|2022-03-01 06:26:40|7457.8|7451.8|7452.8|7446.8|7457.8|7451.8|7452.8|7446.8|9
1646116010000|2022-03-01 06:26:50|7454.2|7448.2|7460.4|7454.4|7460.4|7454.4|7454.2|7448.2|6
1646116020000|2022-03-01 06:27:00|7460.9|7454.9|7461.8|7455.8|7461.8|7455.8|7460.9|7454.9|4
1646116030000|2022-03-01 06:27:10|7460.9|7454.9|7458.8|7452.8|7460.9|7454.9|7458.8|7452.8|12
1646116040000|2022-03-01 06:27:20|7459.3|7453.3|7459.8|7453.8|7459.8|7453.8|7459.3|7453.3|1
1646116050000|2022-03-01 06:27:30|7459.7|7453.7|7454.8|7448.8|7459.7|7453.7|7454.8|7448.8|17
1646116060000|2022-03-01 06:27:40|7464.9|7458.9|7466.8|7460.8|7466.8|7460.8|7464.9|7458.9|5
1646116070000|2022-03-01 06:27:50|7467.3|7461.3|7467.3|7461.3|7467.3|7461.3|7466.8|7460.8|1
1646116080000|2022-03-01 06:28:00|7467.8|7461.8|7468.3|7462.3|7468.3|7462.3|7467.8|7461.8|0
1646116090000|2022-03-01 06:28:10|7468.8|7462.8|7469.8|7463.8|7470.8|7464.8|7468.8|7462.8|4
1646116100000|2022-03-01 06:28:20|7467.8|7461.8|7470.4|7464.4|7470.4|7464.4|7467.3|7461.3|5
1646116110000|2022-03-01 06:28:30|7470.8|7464.8|7469.9|7463.9|7470.8|7464.8|7469.9|7463.9|1
1646116120000|2022-03-01 06:28:40|7470.4|7464.4|7474.8|7468.8|7474.8|7468.8|7470.4|7464.4|7
1646116130000|2022-03-01 06:28:50|7474.3|7468.3|7474.8|7468.8|7474.8|7468.8|7474.3|7468.3|1
1646116140000|2022-03-01 06:29:00|7474.3|7468.3|7465.3|7459.3|7474.8|7468.8|7465.3|7459.3|17
1646116150000|2022-03-01 06:29:10|7464.8|7458.8|7462.8|7456.8|7464.8|7458.8|7462.3|7456.3|4
1646116160000|2022-03-01 06:29:20|7463.3|7457.3|7469.2|7463.2|7469.2|7463.2|7463.3|7457.3|1
1646116170000|2022-03-01 06:29:30|7470.8|7464.8|7468.3|7462.3|7470.8|7464.8|7467.3|7461.3|6
1646116180000|2022-03-01 06:29:40|7468.8|7462.8|7470.8|7464.8|7470.8|7464.8|7468.8|7462.8|1
1646116190000|2022-03-01 06:29:50|7470.3|7464.3|7470.3|7464.3|7471.3|7465.3|7470.3|7464.3|0
1646116200000|2022-03-01 06:30:00|7469.8|7463.8|7471.8|7465.8|7473.3|7465.8|7469.8|7463.3|2
1646116210000|2022-03-01 06:30:10|7470.3|7464.3|7470.8|7464.8|7472.3|7466.3|7470.3|7464.3|14
1646116220000|2022-03-01 06:30:20|7470.3|7464.3|7466.3|7460.3|7470.3|7464.3|7465.8|7459.8|2
1646116230000|2022-03-01 06:30:30|7465.8|7459.8|7463.8|7457.8|7466.8|7460.8|7463.3|7457.3|8
1646116240000|2022-03-01 06:30:40|7463.3|7457.3|7463.3|7457.3|7463.8|7457.8|7463.3|7457.3|0
1646116250000|2022-03-01 06:30:50|7463.8|7457.8|7467.3|7461.3|7467.8|7461.8|7463.8|7457.8|6
1646116260000|2022-03-01 06:31:00|7467.8|7461.8|7465.3|7459.3|7467.8|7461.8|7465.3|7459.3|2
1646116270000|2022-03-01 06:31:10|7464.4|7458.4|7467.3|7461.3|7467.3|7461.3|7462.4|7456.4|9
1646116280000|2022-03-01 06:31:20|7468.2|7462.2|7467.8|7461.8|7468.3|7462.3|7466.3|7460.3|0
1646116290000|2022-03-01 06:31:30|7467.3|7461.3|7469.7|7463.7|7469.8|7463.8|7465.9|7459.9|10
1646116300000|2022-03-01 06:31:40|7470.2|7464.2|7468.3|7462.3|7470.7|7464.7|7468.3|7462.3|1
1646116310000|2022-03-01 06:31:50|7469.7|7463.7|7472.8|7466.8|7472.8|7466.8|7469.7|7463.7|3
1646116320000|2022-03-01 06:32:00|7473.3|7467.3|7462.8|7456.8|7473.8|7467.8|7462.8|7456.8|6
1646116330000|2022-03-01 06:32:10|7463.3|7457.3|7462.8|7456.8|7466.8|7457.8|7462.8|7456.3|0
1646116350000|2022-03-01 06:32:30|7467.3|7461.3|7468.3|7462.3|7468.3|7462.3|7467.3|7461.3|6
1646116360000|2022-03-01 06:32:40|7468|7462|7463.8|7457.8|7468|7462|7462.3|7456.3|11
1646116370000|2022-03-01 06:32:50|7462.8|7456.8|7462.8|7456.8|7463.8|7457.8|7461.9|7455.9|1
1646116380000|2022-03-01 06:33:00|7463.3|7457.3|7468.3|7462.3|7468.3|7462.3|7463.3|7457.3|3
1646116390000|2022-03-01 06:33:10|7467.8|7461.8|7467.7|7461.7|7467.8|7461.8|7466.7|7460.7|5
1646116400000|2022-03-01 06:33:20|7467.8|7461.8|7465.1|7459.1|7469.2|7463.2|7465.1|7459.1|6
1646116410000|2022-03-01 06:33:30|7464.6|7458.6|7463.2|7457.2|7465.6|7459.6|7460.5|7454.5|2
1646116420000|2022-03-01 06:33:40|7463.3|7457.3|7466.2|7456.2|7466.2|7457.3|7463.3|7456.2|1
1646116430000|2022-03-01 06:33:50|7463.3|7457.3|7464.2|7458.2|7464.2|7458.2|7462.7|7456.7|0
1646116440000|2022-03-01 06:34:00|7464.7|7458.7|7469.2|7463.2|7469.2|7463.2|7464.7|7458.7|1
1646116450000|2022-03-01 06:34:10|7469.1|7463.1|7476.7|7470.7|7476.7|7470.7|7467.7|7461.7|13
1646116460000|2022-03-01 06:34:20|7477.2|7471.2|7481.7|7475.7|7481.7|7475.7|7477.2|7471.2|0
1646116470000|2022-03-01 06:34:30|7482.1|7476.1|7478.2|7472.2|7482.7|7476.7|7478.2|7472.2|9
1646116480000|2022-03-01 06:34:40|7477.7|7471.7|7480.2|7474.2|7480.2|7474.2|7477.7|7471.7|1
1646116490000|2022-03-01 06:34:50|7480.7|7474.7|7478.7|7472.7|7480.7|7474.7|7478.2|7472.2|2
1646116500000|2022-03-01 06:35:00|7481.2|7475.2|7482.2|7476.2|7482.2|7476.2|7481.2|7475.2|5
1646116510000|2022-03-01 06:35:10|7476.6|7470.6|7484.7|7474.7|7484.7|7474.7|7476.6|7470.6|13
1646116520000|2022-03-01 06:35:20|7484.3|7474.3|7484.7|7478.7|7485.2|7479.2|7480.4|7474.3|8
1646116530000|2022-03-01 06:35:30|7485.6|7479.6|7486.1|7480.1|7486.1|7480.1|7485.6|7479.6|1
1646116540000|2022-03-01 06:35:40|7485.6|7479.6|7484.1|7478.1|7485.6|7479.6|7484.1|7478.1|2
1646116550000|2022-03-01 06:35:50|7484.6|7478.6|7483.7|7477.7|7484.6|7478.6|7483.7|7477.7|0
1646116560000|2022-03-01 06:36:00|7484.1|7478.1|7482.1|7476.1|7484.1|7478.1|7482.1|7476.1|0
1646116570000|2022-03-01 06:36:10|7481.7|7475.7|7484.1|7478.1|7484.1|7478.1|7481.2|7475.2|4
1646116580000|2022-03-01 06:36:20|7482.2|7476.2|7483.6|7477.6|7484.6|7478.6|7482.2|7476.2|1
1646116600000|2022-03-01 06:36:40|7483.1|7477.1|7479.7|7473.7|7483.1|7477.1|7479.7|7473.7|2
1646116610000|2022-03-01 06:36:50|7479.2|7473.2|7480.6|7474.6|7480.6|7474.6|7479.2|7473.2|2
1646116620000|2022-03-01 06:37:00|7482|7472|7476|7470|7482|7473.1|7475.5|7469.5|3
1646116630000|2022-03-01 06:37:10|7475.1|7469.1|7473.1|7463.1|7476.5|7470.5|7472.7|7463.1|2
1646116640000|2022-03-01 06:37:20|7471.6|7465.6|7472.1|7466.1|7473.1|7466.1|7471.6|7463.1|0
1646116650000|2022-03-01 06:37:30|7471.6|7465.6|7468.7|7462.7|7471.6|7465.6|7466.2|7458.2|4
1646116660000|2022-03-01 06:37:40|7469.2|7463.2|7470.7|7464.7|7470.7|7464.7|7469.2|7463.2|1
1646116670000|2022-03-01 06:37:50|7469.7|7463.7|7470.2|7464.2|7470.5|7464.5|7467.3|7461.3|2
1646116680000|2022-03-01 06:38:00|7471.6|7465.6|7470.6|7464.6|7471.6|7465.6|7470.6|7464.6|0
1646116690000|2022-03-01 06:38:10|7470.1|7464.1|7473.1|7463.1|7473.1|7465.1|7470.1|7463.1|0
1646116720000|2022-03-01 06:38:40|7469.6|7463.6|7472.6|7466.6|7474.1|7466.6|7467.7|7460.2|22
1646116730000|2022-03-01 06:38:50|7472.7|7466.7|7472.6|7466.6|7472.7|7466.7|7472.6|7466.6|0
1646116740000|2022-03-01 06:39:00|7471.2|7465.2|7470.2|7464.2|7471.2|7465.2|7470.2|7464.2|0
1646116770000|2022-03-01 06:39:30|||||||||1
1646116780000|2022-03-01 06:39:40|7470|7464|7470|7464|7470|7464|7470|7464|0
1646116790000|2022-03-01 06:39:50|7469.7|7463.7|7470.5|7464.5|7471|7465|7469.7|7463.7|3
1646116800000|2022-03-01 06:40:00|7471|7465|7471|7465|7471|7465|7471|7465|0
1646116810000|2022-03-01 06:40:10|7472|7466|7476.6|7470.6|7476.6|7470.6|7472|7466|1
1646116820000|2022-03-01 06:40:20|7477.1|7471.1|7477.1|7471.1|7477.1|7471.1|7477.1|7471.1|0
1646116830000|2022-03-01 06:40:30|7477.6|7471.6|7477.7|7471.7|7481.1|7475.1|7477.3|7471.3|4
1646116840000|2022-03-01 06:40:40|7476.7|7470.7|7474.7|7468.7|7476.7|7470.7|7474.7|7468.7|3
1646116850000|2022-03-01 06:40:50|7474.2|7468.2|7469.1|7463.1|7474.2|7468.2|7467.6|7461.6|8
1646116870000|2022-03-01 06:41:10|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|7468.1|7462.1|1
1646116880000|2022-03-01 06:41:20|7468.1|7462.1|7466.7|7460.7|7468.1|7462.1|7466.7|7460.7|1
1646116890000|2022-03-01 06:41:30|7466.6|7460.6|7466.6|7460.6|7466.7|7460.7|7466.6|7460.6|0
1646116900000|2022-03-01 06:41:40|7466.7|7460.7|7466.1|7460.1|7466.7|7460.7|7466.1|7460.1|0
1646116910000|2022-03-01 06:41:50|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|7466.1|7460.1|0
1646116920000|2022-03-01 06:42:00|7466|7460|7465.2|7459.2|7466.1|7460.1|7465.1|7459.1|10
1646116930000|2022-03-01 06:42:10|7465.7|7459.7|7464.3|7458.3|7468.1|7462.1|7463.8|7457.8|4
1646116940000|2022-03-01 06:42:20|7464.7|7458.7|7466.6|7460.6|7466.6|7460.6|7464.7|7458.7|2
1646116960000|2022-03-01 06:42:40|7467.1|7461.1|7468.6|7462.6|7468.6|7462.6|7467.1|7461.1|3
1646116970000|2022-03-01 06:42:50|7469.1|7463.1|7469.1|7463.1|7469.1|7463.1|7469.1|7463.1|0
1646116980000|2022-03-01 06:43:00|7469|7463|7468.5|7462.5|7469|7463|7468.5|7462.5|0
1646116990000|2022-03-01 06:43:10|7468.8|7462.8|7468.6|7462.6|7468.8|7462.8|7468.6|7462.6|0
1646117000000|2022-03-01 06:43:20|7468.1|7462.1|7469.6|7463.6|7469.6|7463.6|7468.1|7462.1|1
1646117010000|2022-03-01 06:43:30|7473|7467|7473|7467|7473|7467|7473|7467|1
1646117020000|2022-03-01 06:43:40|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|0
1646117040000|2022-03-01 06:44:00|7473|7467|7473|7467|7473|7467|7473|7467|0
1646117050000|2022-03-01 06:44:10|7474|7468|7477.6|7471.6|7477.6|7471.6|7473|7467|4
1646117060000|2022-03-01 06:44:20|7476.6|7470.6|7476.6|7470.6|7476.6|7470.6|7476.6|7470.6|0
1646117070000|2022-03-01 06:44:30|7476.1|7470.1|7474.6|7468.6|7476.1|7470.1|7474.6|7468.6|0
1646117080000|2022-03-01 06:44:40|7474.1|7468.1|7474.1|7468.1|7474.1|7468.1|7474.1|7468.1|0
1646117090000|2022-03-01 06:44:50|7473.6|7467.6|7473.6|7467.6|7473.6|7467.6|7473.6|7467.6|0
1646117100000|2022-03-01 06:45:00|7473.1|7467.1|7471.6|7465.6|7473.1|7467.1|7471.6|7465.6|1
1646117110000|2022-03-01 06:45:10|7470.6|7464.6|7468.2|7462.2|7470.6|7464.6|7468.2|7462.2|1
1646117120000|2022-03-01 06:45:20|7467.7|7461.7|7466.7|7460.7|7467.7|7461.7|7466.7|7460.7|0
1646117130000|2022-03-01 06:45:30|7465.8|7459.8|7466.7|7460.7|7466.7|7460.7|7464.7|7458.7|1
1646117140000|2022-03-01 06:45:40|7467.2|7461.2|7469.2|7463.2|7469.7|7463.7|7467.2|7461.2|1
1646117150000|2022-03-01 06:45:50|7467.7|7461.7|7467.7|7461.7|7470.1|7464.1|7466.3|7460.3|4
1646117160000|2022-03-01 06:46:00|7466.8|7460.8|7461.2|7455.2|7467.7|7461.7|7461.2|7455.2|9
1646117170000|2022-03-01 06:46:10|7460.8|7454.8|7459.7|7453.7|7462.7|7456.7|7459.2|7453.2|6
1646117180000|2022-03-01 06:46:20|7460.3|7454.3|7462.2|7456.2|7462.2|7456.2|7460.1|7454.1|3
1646117190000|2022-03-01 06:46:30|7462.3|7456.3|7462.7|7456.7|7462.7|7456.7|7462.3|7456.3|0
1646117200000|2022-03-01 06:46:40|7462.3|7456.3|7460.7|7454.7|7463.7|7457.7|7460.7|7454.7|2
1646117210000|2022-03-01 06:46:50|7460.6|7454.6|7461.7|7455.7|7461.7|7455.7|7459.2|7453.2|5
1646117220000|2022-03-01 06:47:00|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|0
1646117230000|2022-03-01 06:47:10|7461.2|7455.2|7462.2|7456.2|7463.2|7457.2|7461.2|7455.2|3
1646117250000|2022-03-01 06:47:30|7461.7|7455.7|7462.2|7456.2|7462.2|7456.2|7461.7|7455.7|0
1646117260000|2022-03-01 06:47:40|7461.7|7455.7|7461.2|7455.2|7462.2|7456.2|7460.3|7454.3|4
1646117270000|2022-03-01 06:47:50|7460.7|7454.7|7459.7|7453.7|7460.7|7454.7|7459.7|7453.7|3
1646117280000|2022-03-01 06:48:00|7459.2|7453.2|7459.2|7453.2|7459.2|7453.2|7459.2|7453.2|0
1646117290000|2022-03-01 06:48:10|7458.7|7452.7|7458.7|7452.7|7458.7|7452.7|7458.7|7452.7|0
1646117300000|2022-03-01 06:48:20|7458.8|7452.8|7459.7|7453.7|7459.7|7453.7|7458.8|7452.8|1
1646117340000|2022-03-01 06:49:00|7459.3|7453.3|7458.2|7452.2|7459.3|7453.3|7458.2|7452.2|0
1646117350000|2022-03-01 06:49:10|7457.7|7451.7|7457.7|7451.7|7458.2|7452.2|7456.2|7450.2|0
1646117360000|2022-03-01 06:49:20|7458.7|7452.7|7458.2|7452.2|7458.7|7452.7|7457.7|7451.7|5
1646117370000|2022-03-01 06:49:30|7458.7|7452.7|7459.7|7453.7|7459.7|7453.7|7458.7|7452.7|1
1646117380000|2022-03-01 06:49:40|7459.2|7453.2|7458.7|7452.7|7459.7|7453.7|7458.7|7452.7|0
1646117390000|2022-03-01 06:49:50|7458.2|7452.2|7457.7|7451.7|7458.2|7452.2|7457.7|7451.7|1
1646117410000|2022-03-01 06:50:10|7458.1|7452.1|7458.7|7452.7|7458.7|7452.7|7458.1|7452.1|0
1646117420000|2022-03-01 06:50:20|7459.2|7453.2|7458.7|7452.7|7459.2|7453.2|7458.7|7452.7|0
1646117430000|2022-03-01 06:50:30|7459.1|7453.1|7460.2|7454.2|7460.2|7454.2|7459.1|7453.1|1
1646117440000|2022-03-01 06:50:40|7459.7|7453.7|7458.7|7452.7|7460.2|7454.2|7458.7|7452.7|0
1646117450000|2022-03-01 06:50:50|7460.1|7454.1|7459.7|7453.7|7460.2|7454.2|7459.7|7453.7|1
1646117460000|2022-03-01 06:51:00|7459.2|7453.2|7458.7|7452.7|7459.2|7453.2|7458.7|7452.7|0
1646117470000|2022-03-01 06:51:10|7457.3|7451.3|7458.7|7452.7|7458.7|7452.7|7457.3|7451.3|1
1646117480000|2022-03-01 06:51:20|7459.1|7453.1|7460.2|7454.2|7460.2|7454.2|7459.1|7453.1|0
1646117490000|2022-03-01 06:51:30|7459.2|7453.2|7460.7|7454.7|7460.7|7454.7|7459.2|7453.2|3
1646117500000|2022-03-01 06:51:40|7460.2|7454.2|7460.7|7454.7|7460.7|7454.7|7460.2|7454.2|0
1646117510000|2022-03-01 06:51:50|7461.2|7455.2|7460.7|7454.7|7461.2|7455.2|7460.7|7454.7|2
1646117520000|2022-03-01 06:52:00|7461.2|7455.2|7463.2|7457.2|7463.2|7457.2|7461.2|7455.2|1
1646117530000|2022-03-01 06:52:10|7463.7|7457.7|7466.6|7460.6|7466.6|7460.6|7463.7|7457.7|0
1646117540000|2022-03-01 06:52:20|7466.7|7460.7|7466.2|7460.2|7466.7|7460.7|7466.2|7460.2|0
1646117550000|2022-03-01 06:52:30|7466.6|7460.6|7466.7|7460.7|7466.7|7460.7|7466.6|7460.6|0
1646117560000|2022-03-01 06:52:40|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|0
1646117570000|2022-03-01 06:52:50|7465.7|7459.7|7465.7|7459.7|7465.7|7459.7|7465.7|7459.7|0
1646117580000|2022-03-01 06:53:00|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|0
1646117610000|2022-03-01 06:53:30|7468.7|7462.7|7469.7|7463.7|7469.7|7463.7|7468.7|7462.7|1
1646117630000|2022-03-01 06:53:50|7468.7|7462.7|7466.7|7460.7|7468.7|7462.7|7466.7|7460.7|1
1646117640000|2022-03-01 06:54:00|7466.6|7460.6|7467.2|7461.2|7467.2|7461.2|7466.2|7460.2|5
1646117670000|2022-03-01 06:54:30|7467.7|7461.7|7467.7|7461.7|7467.7|7461.7|7467.7|7461.7|0
1646117680000|2022-03-01 06:54:40|7467.6|7461.6|7467.1|7461.1|7467.6|7461.6|7467.1|7461.1|0
1646117700000|2022-03-01 06:55:00|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|0
1646117710000|2022-03-01 06:55:10|7467.1|7461.1|7467.6|7461.6|7467.6|7461.6|7467.1|7461.1|0
1646117730000|2022-03-01 06:55:30|7467.1|7461.1|7467.1|7461.1|7467.1|7461.1|7467.1|7461.1|0
1646117740000|2022-03-01 06:55:40|7463.7|7457.7|7463.2|7457.2|7465.6|7459.6|7463.2|7457.2|2
1646117750000|2022-03-01 06:55:50|7463.1|7457.1|7462.2|7456.2|7463.1|7457.1|7462.2|7456.2|0
1646117760000|2022-03-01 06:56:00|7461.7|7455.7|7461.2|7455.2|7461.7|7455.7|7461.2|7455.2|0
1646117800000|2022-03-01 06:56:40|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|0
1646117810000|2022-03-01 06:56:50|7461.7|7455.7|7460.7|7454.7|7461.7|7455.7|7460.7|7454.7|7
1646117830000|2022-03-01 06:57:10|7461.1|7455.1|7461.2|7455.2|7461.2|7455.2|7461.1|7455.1|0
1646117840000|2022-03-01 06:57:20|7460.7|7454.7|7462.2|7456.2|7463.2|7457.2|7460.7|7454.7|2
1646117850000|2022-03-01 06:57:30|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|0
1646117860000|2022-03-01 06:57:40|7461.2|7455.2|7460.6|7454.6|7461.2|7455.2|7460.6|7454.6|1
1646117870000|2022-03-01 06:57:50|7460.1|7454.1|7458.6|7452.6|7460.1|7454.1|7457.8|7451.8|4
1646117880000|2022-03-01 06:58:00|7459.1|7453.1|7459.1|7453.1|7459.1|7453.1|7459.1|7453.1|0
1646117890000|2022-03-01 06:58:10|7458.7|7452.7|7458.1|7452.1|7458.7|7452.7|7458.1|7452.1|0
1646117900000|2022-03-01 06:58:20|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|7459.6|7453.6|5
1646117910000|2022-03-01 06:58:30|7459.6|7453.6|7459.6|7453.6|7459.6|7453.6|7459.6|7453.6|0
1646117920000|2022-03-01 06:58:40|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|0
1646117930000|2022-03-01 06:58:50|7458.4|7452.4|7458.2|7452.2|7458.5|7452.5|7456.6|7450.6|3
1646117940000|2022-03-01 06:59:00|7457.6|7451.6|7457.2|7451.2|7458.2|7452.2|7457.2|7451.2|2
1646117950000|2022-03-01 06:59:10|7456.7|7450.7|7456.7|7450.7|7456.7|7450.7|7456.7|7450.7|0
1646117960000|2022-03-01 06:59:20|7456.2|7450.2|7455.6|7449.6|7456.2|7450.2|7455.6|7449.6|0
1646117970000|2022-03-01 06:59:30|7455.7|7449.7|7455.7|7449.7|7455.7|7449.7|7455.7|7449.7|0
1646117980000|2022-03-01 06:59:40|7456.7|7450.7|7457.2|7451.2|7457.2|7451.2|7456.7|7450.7|3
1646117990000|2022-03-01 06:59:50|7457.1|7451.1|7462.6|7456.6|7462.6|7456.6|7457.1|7451.1|5
1646118000000|2022-03-01 07:00:00|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|0
1646118010000|2022-03-01 07:00:10|7461.7|7455.7|7465.5|7459.5|7465.5|7459.5|7461.7|7455.7|3
1646118020000|2022-03-01 07:00:20|7464.5|7458.5|7464|7458|7464.5|7458.5|7464|7458|0
1646118030000|2022-03-01 07:00:30|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|1
1646118040000|2022-03-01 07:00:40|||||||||1
1646118050000|2022-03-01 07:00:50|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|0
1646118060000|2022-03-01 07:01:00|7463.5|7457.5|7467.5|7461.5|7468.5|7462.5|7463.5|7457.5|10
1646118070000|2022-03-01 07:01:10|7472.9|7466.9|7471|7465|7472.9|7466.9|7471|7465|2
1646118080000|2022-03-01 07:01:20|7469.6|7463.6|7471.5|7465.5|7473|7467|7469.6|7463.6|1
1646118090000|2022-03-01 07:01:30|7471|7465|7471|7465|7471|7465|7471|7465|0
1646118100000|2022-03-01 07:01:40|7470.5|7464.5|7470.5|7464.5|7470.5|7464.5|7470.5|7464.5|0
1646118120000|2022-03-01 07:02:00|7470.1|7464.1|7469.5|7463.5|7470.1|7464.1|7469|7463|6
1646118130000|2022-03-01 07:02:10|7469|7463|7469|7463|7469|7463|7469|7463|0
1646118140000|2022-03-01 07:02:20|7469.5|7463.5|7469.5|7463.5|7469.5|7463.5|7469.5|7463.5|0
1646118150000|2022-03-01 07:02:30|7470|7464|7470|7464|7470|7464|7470|7464|0
1646118160000|2022-03-01 07:02:40|7469.5|7463.5|7467.5|7461.5|7469.5|7463.5|7467.1|7461.1|3
1646118170000|2022-03-01 07:02:50|7468|7462|7464|7458|7468|7462|7463.5|7457.5|2
1646118180000|2022-03-01 07:03:00|7464.5|7458.5|7462.5|7456.5|7467.5|7461.5|7462.1|7456.1|14
1646118190000|2022-03-01 07:03:10|7462.6|7456.6|7462.6|7456.6|7462.6|7456.6|7462.6|7456.6|0
1646118210000|2022-03-01 07:03:30|7463|7457|7465.6|7459.6|7465.6|7459.6|7463|7457|1
1646118220000|2022-03-01 07:03:40|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|0
1646118240000|2022-03-01 07:04:00|7461.2|7455.2|7462.6|7456.6|7462.6|7456.6|7461.1|7455.1|4
1646118260000|2022-03-01 07:04:20|7461.6|7455.6|7461.1|7455.1|7461.6|7455.6|7461.1|7455.1|0
1646118270000|2022-03-01 07:04:30|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|0
1646118280000|2022-03-01 07:04:40|7461.2|7455.2|7460.2|7454.2|7461.2|7455.2|7460.2|7454.2|0
1646118310000|2022-03-01 07:05:10|7461.2|7455.2|7462.6|7456.6|7462.6|7456.6|7461.2|7455.2|3
1646118360000|2022-03-01 07:06:00|7462.1|7456.1|7462.6|7456.6|7463.1|7457.1|7462.1|7456.1|0
1646118370000|2022-03-01 07:06:10|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|3
1646118380000|2022-03-01 07:06:20|7463.2|7457.2|7462.7|7456.7|7463.2|7457.2|7462.7|7456.7|3
1646118390000|2022-03-01 07:06:30|7462.2|7456.2|7461.7|7455.7|7462.2|7456.2|7461.7|7455.7|0
1646118400000|2022-03-01 07:06:40|7462.2|7456.2|7462.6|7456.6|7462.6|7456.6|7462.2|7456.2|0
1646118410000|2022-03-01 07:06:50|7463.1|7457.1|7463.2|7457.2|7463.2|7457.2|7463.1|7457.1|0
1646118420000|2022-03-01 07:07:00|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|6
1646118430000|2022-03-01 07:07:10|7476.5|7470.5|7481|7475|7482.6|7476.6|7476.5|7470.5|10
1646118440000|2022-03-01 07:07:20|7480.5|7474.5|7479.6|7473.6|7480.5|7474.5|7479.6|7473.6|1
1646118450000|2022-03-01 07:07:30|7478.1|7472.1|7478.1|7472.1|7478.1|7472.1|7477.1|7471.1|0
1646118460000|2022-03-01 07:07:40|7476.6|7470.6|7475.6|7469.6|7476.6|7470.6|7475.6|7469.6|1
1646118470000|2022-03-01 07:07:50|7476.6|7470.6|7478.1|7472.1|7478.1|7472.1|7476.6|7470.6|0
1646118480000|2022-03-01 07:08:00|7478|7472|7478|7472|7478|7472|7478|7472|0
1646118490000|2022-03-01 07:08:10|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|0
1646118510000|2022-03-01 07:08:30|7481.5|7475.5|7482.5|7476.5|7482.5|7476.5|7481.5|7475.5|1
1646118530000|2022-03-01 07:08:50|7482|7476|7481|7475|7482|7476|7481|7475|0
1646118540000|2022-03-01 07:09:00|7480.1|7474.1|7480.1|7474.1|7480.1|7474.1|7480.1|7474.1|0
1646118550000|2022-03-01 07:09:10|7479.1|7473.1|7478.1|7472.1|7479.1|7473.1|7478.1|7472.1|0
1646118560000|2022-03-01 07:09:20|7478.6|7472.6|7478.1|7472.1|7478.6|7472.6|7478.1|7472.1|0
1646118570000|2022-03-01 07:09:30|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|3
1646118580000|2022-03-01 07:09:40|7478.5|7472.5|7478.5|7472.5|7478.5|7472.5|7478.5|7472.5|0
1646118600000|2022-03-01 07:10:00|7477.6|7471.6|7479|7469|7479|7471.6|7477.6|7469|0
1646118640000|2022-03-01 07:10:40|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|0
1646118660000|2022-03-01 07:11:00|7478.6|7468.6|7473.6|7467.6|7478.6|7468.6|7473.6|7467.6|1
1646118710000|2022-03-01 07:11:50|7478.6|7472.6|7473.1|7467.1|7478.6|7472.6|7473.1|7467.1|5
1646118720000|2022-03-01 07:12:00|7476.1|7470.1|7473.6|7467.6|7476.6|7470.6|7473.6|7467.6|9
1646118740000|2022-03-01 07:12:20|7473.1|7467.1|7473.1|7467.1|7473.1|7467.1|7473.1|7467.1|0
1646118750000|2022-03-01 07:12:30|7473.6|7467.6|7473.1|7467.1|7473.6|7467.6|7473.1|7467.1|0
1646118760000|2022-03-01 07:12:40|7474.5|7468.5|7474.6|7468.6|7475.1|7469.1|7474.5|7468.5|2
1646118770000|2022-03-01 07:12:50|7474.4|7468.4|7473.6|7467.6|7474.4|7468.4|7473.6|7467.6|6
1646118780000|2022-03-01 07:13:00|7474.1|7468.1|7471.1|7465.1|7474.1|7468.1|7471.1|7465.1|0
1646118810000|2022-03-01 07:13:30|7472.6|7466.6|7471.6|7465.6|7472.6|7466.6|7471.1|7465.1|1
1646118820000|2022-03-01 07:13:40|7472.1|7466.1|7473.1|7467.1|7473.1|7467.1|7472.1|7466.1|1
1646118830000|2022-03-01 07:13:50|7475.6|7469.6|7475.6|7469.6|7475.6|7469.6|7475.6|7469.6|2
1646118840000|2022-03-01 07:14:00|7474.2|7468.2|7474.1|7468.1|7474.2|7468.2|7474.1|7468.1|0
1646118860000|2022-03-01 07:14:20|7475.7|7469.7|7476.6|7470.6|7476.6|7470.6|7475.7|7469.7|2
1646118870000|2022-03-01 07:14:30|7477.1|7471.1|7477.1|7471.1|7477.1|7471.1|7477.1|7471.1|0
1646118880000|2022-03-01 07:14:40|7478.1|7472.1|7476.1|7470.1|7478.1|7472.1|7476.1|7470.1|0
1646118890000|2022-03-01 07:14:50|7474.1|7468.1|7474.1|7468.1|7474.1|7468.1|7474.1|7468.1|1
1646118900000|2022-03-01 07:15:00|7474.6|7468.6|7475.6|7469.6|7475.6|7469.6|7474.6|7468.6|1
1646118950000|2022-03-01 07:15:50|7473.1|7467.1|7471.1|7465.1|7473.1|7467.1|7471.1|7465.1|1
1646118970000|2022-03-01 07:16:10|7471.6|7465.6|7471.6|7465.6|7471.6|7465.6|7471.6|7465.6|0
1646118980000|2022-03-01 07:16:20|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|0
1646119000000|2022-03-01 07:16:40|7472.6|7466.6|7475.6|7469.6|7475.6|7469.6|7472.6|7466.6|1
1646119010000|2022-03-01 07:16:50|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|5
1646119020000|2022-03-01 07:17:00|7472.6|7466.6|7472.6|7466.6|7472.6|7466.6|7472.6|7466.6|0
1646119030000|2022-03-01 07:17:10|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|0
1646119050000|2022-03-01 07:17:30|7471.6|7465.6|7469.6|7463.6|7471.6|7465.6|7469|7463|4
1646119060000|2022-03-01 07:17:40|7469.1|7463.1|7469|7463|7469.1|7463.1|7469|7463|0
1646119070000|2022-03-01 07:17:50|7468.1|7462.1|7468.4|7462.4|7468.4|7462.4|7468.1|7462.1|3
1646119080000|2022-03-01 07:18:00|7468.5|7462.5|7468.5|7462.5|7468.5|7462.5|7468.5|7462.5|0
1646119100000|2022-03-01 07:18:20|7468|7462|7468|7462|7468|7462|7468|7462|0
1646119130000|2022-03-01 07:18:50|7473|7463|7473|7463|7473|7463|7473|7463|1
1646119200000|2022-03-01 07:20:00|7473.1|7463.1|7477|7462|7477|7463.1|7473.1|7462|2
1646119220000|2022-03-01 07:20:20|7473|7463|7473|7463|7473|7463|7473|7463|0
1646119250000|2022-03-01 07:20:50|||||||||1
1646119310000|2022-03-01 07:21:50|7465|7459|7465.5|7459.5|7465.5|7459.5|7465|7459|7
1646119370000|2022-03-01 07:22:50|||||||||1
1646119380000|2022-03-01 07:23:00|7466|7460|7466.5|7460.5|7466.5|7460.5|7466|7460|2
1646119390000|2022-03-01 07:23:10|7468|7462|7468|7462|7468|7462|7468|7462|1
1646119410000|2022-03-01 07:23:30|7467.5|7461.5|7467|7461|7467.5|7461.5|7467|7461|0
1646119420000|2022-03-01 07:23:40|7466.5|7460.5|7466|7460|7466.5|7460.5|7466|7460|0
1646119440000|2022-03-01 07:24:00|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|0
1646119450000|2022-03-01 07:24:10|7467.5|7461.5|7472.5|7466.5|7472.5|7466.5|7467.5|7461.5|5
1646119490000|2022-03-01 07:24:50|7472.1|7466.1|7472|7466|7472.1|7466.1|7472|7466|1
1646119510000|2022-03-01 07:25:10|7471.6|7465.6|7471.5|7465.5|7471.6|7465.6|7471.5|7465.5|0
1646119520000|2022-03-01 07:25:20|7470.5|7464.5|7470|7464|7470.5|7464.5|7470|7464|0
1646119530000|2022-03-01 07:25:30|7469.5|7463.5|7467.5|7461.5|7469.5|7463.5|7467.5|7461.5|0
1646119570000|2022-03-01 07:26:10|7470|7464|7470|7464|7470|7464|7470|7464|8
1646119590000|2022-03-01 07:26:30|7470.1|7464.1|7472|7466|7472|7466|7470.1|7464.1|1
1646119610000|2022-03-01 07:26:50|7471.1|7465.1|7471.5|7465.5|7471.5|7465.5|7471.1|7465.1|11
1646119620000|2022-03-01 07:27:00|||||||||1
1646119660000|2022-03-01 07:27:40|7471.1|7465.1|7469.6|7463.6|7471.1|7465.1|7469.6|7463.6|0
1646119670000|2022-03-01 07:27:50|7469.1|7463.1|7469.1|7463.1|7469.1|7463.1|7469.1|7463.1|2
1646119690000|2022-03-01 07:28:10|7467.7|7461.7|7466.7|7460.7|7467.7|7461.7|7466.7|7460.7|1
1646119700000|2022-03-01 07:28:20|7467.2|7461.2|7467.2|7461.2|7467.2|7461.2|7467.2|7461.2|0
1646119740000|2022-03-01 07:29:00|7463.5|7457.5|7465.5|7459.5|7465.5|7459.5|7463.5|7457.5|1
1646119750000|2022-03-01 07:29:10|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|0
1646119770000|2022-03-01 07:29:30|7466|7460|7457.6|7451.6|7466|7460|7457.5|7451.5|6
1646119780000|2022-03-01 07:29:40|7456.5|7450.5|7455.6|7449.6|7456.5|7450.5|7455.6|7449.6|0
1646119800000|2022-03-01 07:30:00|7456|7450|7458.5|7452.5|7458.5|7452.5|7456|7450|6
1646119810000|2022-03-01 07:30:10|7459|7453|7460.6|7454.6|7461.5|7455.5|7458.3|7452.3|0
1646119850000|2022-03-01 07:30:50|7459.6|7453.6|7457.6|7451.6|7459.6|7453.6|7457.6|7451.6|9
1646119870000|2022-03-01 07:31:10|7457.2|7451.2|7459.6|7453.6|7459.6|7453.6|7457.2|7451.2|3
1646119910000|2022-03-01 07:31:50|7460.1|7454.1|7460.6|7454.6|7460.6|7454.6|7460.1|7454.1|12
1646119930000|2022-03-01 07:32:10|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|1
1646119950000|2022-03-01 07:32:30|7461|7455|7456.2|7450.2|7461|7455|7456.2|7450.2|5
1646119960000|2022-03-01 07:32:40|7456.7|7450.7|7456.7|7450.7|7456.7|7450.7|7456.7|7450.7|4
1646119970000|2022-03-01 07:32:50|7456.2|7450.2|7455.7|7449.7|7456.2|7450.2|7455.7|7449.7|3
1646119980000|2022-03-01 07:33:00|7453.8|7447.8|7453.7|7447.7|7453.8|7447.8|7453.7|7447.7|2
1646119990000|2022-03-01 07:33:10|7452.7|7446.7|7445.7|7439.7|7452.7|7446.7|7445.7|7439.7|2
1646120000000|2022-03-01 07:33:20|7445.2|7439.2|7445.2|7439.2|7445.2|7439.2|7445.2|7439.2|4
1646120030000|2022-03-01 07:33:50|7445.7|7439.7|7445.7|7439.7|7445.7|7439.7|7445.7|7439.7|0
1646120040000|2022-03-01 07:34:00|7446.2|7440.2|7448.2|7442.2|7449.2|7443.2|7446.2|7440.2|5
1646120070000|2022-03-01 07:34:30|7448.7|7442.7|7449.2|7443.2|7449.2|7443.2|7448.7|7442.7|5
1646120080000|2022-03-01 07:34:40|7451.2|7445.2|7450.7|7444.7|7452.2|7446.2|7450.7|7444.7|3
1646120090000|2022-03-01 07:34:50|7451.2|7445.2|7451.2|7445.2|7451.2|7445.2|7451.2|7445.2|1
1646120100000|2022-03-01 07:35:00|7450.7|7444.7|7449.7|7443.7|7450.7|7444.7|7449.7|7443.7|1
1646120110000|2022-03-01 07:35:10|7450.2|7444.2|7450.2|7444.2|7450.2|7444.2|7450.2|7444.2|0
1646120120000|2022-03-01 07:35:20|7451.2|7445.2|7451.7|7445.7|7451.7|7445.7|7451.2|7445.2|2
1646120140000|2022-03-01 07:35:40|7452.2|7446.2|7456.6|7450.6|7456.6|7450.6|7451.7|7445.7|27
1646120150000|2022-03-01 07:35:50|7456.1|7450.1|7455.2|7449.2|7456.1|7450.1|7455.2|7449.2|0
1646120160000|2022-03-01 07:36:00|7453.6|7447.6|7453.6|7447.6|7453.6|7447.6|7453.2|7447.2|1
1646120170000|2022-03-01 07:36:10|7453.1|7447.1|7453.1|7447.1|7453.1|7447.1|7453.1|7447.1|1
1646120190000|2022-03-01 07:36:30|7452.6|7446.6|7453.7|7447.7|7453.7|7447.7|7452.1|7446.1|6
1646120200000|2022-03-01 07:36:40|7453.6|7447.6|7453.6|7447.6|7453.6|7447.6|7453.6|7447.6|0
1646120210000|2022-03-01 07:36:50|7454.1|7448.1|7454.6|7448.6|7455.1|7449.1|7454.1|7448.1|0
1646120250000|2022-03-01 07:37:30|7456.1|7450.1|7456.6|7450.6|7456.6|7450.6|7456.1|7450.1|1
1646120260000|2022-03-01 07:37:40|7456.1|7450.1|7456.6|7450.6|7456.6|7450.6|7456.1|7450.1|0
1646120270000|2022-03-01 07:37:50|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|0
1646120280000|2022-03-01 07:38:00|7455.6|7449.6|7454.1|7448.1|7455.6|7449.6|7453.1|7447.1|0
1646120290000|2022-03-01 07:38:10|7453.6|7447.6|7453.1|7447.1|7453.6|7447.6|7452.1|7446.1|0
1646120310000|2022-03-01 07:38:30|7453.6|7447.6|7452.1|7446.1|7454.1|7448.1|7452.1|7446.1|1
1646120320000|2022-03-01 07:38:40|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|0
1646120340000|2022-03-01 07:39:00|7452.1|7446.1|7455.6|7449.6|7455.6|7449.6|7452.1|7446.1|1
1646120350000|2022-03-01 07:39:10|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|0
1646120360000|2022-03-01 07:39:20|7456.6|7450.6|7458.6|7452.6|7459.1|7453.1|7456.1|7450.1|6
1646120370000|2022-03-01 07:39:30|7459.1|7453.1|7459.1|7453.1|7459.1|7453.1|7459.1|7453.1|0
1646120390000|2022-03-01 07:39:50|7458.6|7452.6|7457.6|7451.6|7458.6|7452.6|7457.6|7451.6|1
1646120400000|2022-03-01 07:40:00|7461.6|7455.6|7462.6|7456.6|7462.6|7456.6|7461.6|7455.6|21
1646120410000|2022-03-01 07:40:10|7462.2|7456.2|7463.1|7457.1|7463.1|7457.1|7461.6|7455.6|0
1646120430000|2022-03-01 07:40:30|7462|7456|7461.1|7455.1|7462|7456|7461.1|7455.1|2
1646120450000|2022-03-01 07:40:50|7461.6|7455.6|7460.6|7454.6|7461.6|7455.6|7460.6|7454.6|3
1646120460000|2022-03-01 07:41:00|7461.1|7455.1|7461.6|7455.6|7461.6|7455.6|7461.1|7455.1|3
1646120470000|2022-03-01 07:41:10|7462.1|7456.1|7462.1|7456.1|7462.1|7456.1|7462.1|7456.1|0
1646120480000|2022-03-01 07:41:20|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|0
1646120500000|2022-03-01 07:41:40|7462.1|7456.1|7462.1|7456.1|7462.1|7456.1|7462.1|7456.1|0
1646120510000|2022-03-01 07:41:50|||||||||1
1646120520000|2022-03-01 07:42:00|7462.6|7456.6|7461.6|7455.6|7462.6|7456.6|7461.6|7455.6|7
1646120530000|2022-03-01 07:42:10|7461.2|7455.2|7455.6|7449.6|7461.2|7455.2|7455.6|7449.6|1
1646120540000|2022-03-01 07:42:20|7456.1|7450.1|7456.6|7450.6|7456.6|7450.6|7456.1|7450.1|0
1646120550000|2022-03-01 07:42:30|7456.7|7450.7|7457.1|7451.1|7457.1|7451.1|7456.7|7450.7|0
1646120560000|2022-03-01 07:42:40|7457.6|7451.6|7458.6|7452.6|7458.6|7452.6|7457.6|7451.6|2
1646120570000|2022-03-01 07:42:50|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|1
1646120580000|2022-03-01 07:43:00|7462.1|7456.1|7462.1|7456.1|7462.1|7456.1|7461.6|7455.6|0
1646120590000|2022-03-01 07:43:10|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|0
1646120640000|2022-03-01 07:44:00|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|0
1646120670000|2022-03-01 07:44:30|7461.2|7455.2|7462.6|7456.6|7462.6|7456.6|7461.2|7455.2|2
1646120750000|2022-03-01 07:45:50|||||||||1
1646120790000|2022-03-01 07:46:30|7462.7|7456.7|7462.7|7456.7|7462.7|7456.7|7462.7|7456.7|0
1646120800000|2022-03-01 07:46:40|7462.6|7456.6|7462.6|7456.6|7462.6|7456.6|7462.6|7456.6|0
1646120810000|2022-03-01 07:46:50|||||||||1
1646120820000|2022-03-01 07:47:00|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|2
1646120840000|2022-03-01 07:47:20|7460.2|7454.2|7462.6|7456.6|7463.1|7457.1|7459.6|7453.6|4
1646120850000|2022-03-01 07:47:30|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|0
1646120940000|2022-03-01 07:49:00|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|15
1646120950000|2022-03-01 07:49:10|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|17
1646120970000|2022-03-01 07:49:30|7462.2|7456.2|7459.6|7453.6|7462.2|7456.2|7459.1|7453.1|2
1646120980000|2022-03-01 07:49:40|7461.5|7455.5|7461.6|7455.6|7461.6|7455.6|7461.5|7455.5|2
1646120990000|2022-03-01 07:49:50|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|1
1646121040000|2022-03-01 07:50:40|7464.1|7458.1|7461.1|7455.1|7464.1|7458.1|7461.1|7455.1|17
1646121050000|2022-03-01 07:50:50|7460.7|7454.7|7463.6|7457.6|7463.6|7457.6|7460.1|7454.1|5
1646121070000|2022-03-01 07:51:10|7463.2|7457.2|7463.2|7457.2|7463.2|7457.2|7463.2|7457.2|0
1646121080000|2022-03-01 07:51:20|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|1
1646121090000|2022-03-01 07:51:30|7462.1|7456.1|7462.1|7456.1|7462.1|7456.1|7462.1|7456.1|3
1646121100000|2022-03-01 07:51:40|7461.7|7455.7|7461.6|7455.6|7461.7|7455.7|7460.6|7454.6|2
1646121120000|2022-03-01 07:52:00|7462.1|7456.1|7462.6|7456.6|7462.6|7456.6|7462.1|7456.1|5
1646121130000|2022-03-01 07:52:10|||||||||1
1646121140000|2022-03-01 07:52:20|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|5
1646121150000|2022-03-01 07:52:30|7463.6|7457.6|7464.1|7458.1|7464.1|7458.1|7463.6|7457.6|7
1646121170000|2022-03-01 07:52:50|||||||||3
1646121190000|2022-03-01 07:53:10|7461.2|7455.2|7462.6|7456.6|7462.6|7456.6|7461.1|7455.1|7
1646121200000|2022-03-01 07:53:20|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|0
1646121210000|2022-03-01 07:53:30|7462.6|7456.6|7461.1|7455.1|7462.6|7456.6|7461.1|7455.1|1
1646121220000|2022-03-01 07:53:40|7460.6|7454.6|7460.1|7454.1|7460.6|7454.6|7460.1|7454.1|0
1646121230000|2022-03-01 07:53:50|7459.6|7453.6|7458.6|7452.6|7459.6|7453.6|7458.6|7452.6|0
1646121240000|2022-03-01 07:54:00|7459.1|7453.1|7459.6|7453.6|7459.6|7453.6|7459.1|7453.1|0
1646121250000|2022-03-01 07:54:10|7460.1|7454.1|7461.1|7455.1|7461.1|7455.1|7460.1|7454.1|1
1646121270000|2022-03-01 07:54:30|7461.6|7455.6|7462.6|7456.6|7463.6|7457.6|7461.6|7455.6|3
1646121280000|2022-03-01 07:54:40|7461.6|7455.6|7462.1|7456.1|7462.1|7456.1|7461.6|7455.6|0
1646121290000|2022-03-01 07:54:50|7462.6|7456.6|7462.6|7456.6|7462.6|7456.6|7462.6|7456.6|1
1646121300000|2022-03-01 07:55:00|7463.6|7457.6|7472.1|7466.1|7473.6|7467.6|7463.1|7457.1|111
1646121310000|2022-03-01 07:55:10|7471.6|7465.6|7472.6|7466.6|7472.6|7466.6|7471.6|7465.6|0
1646121320000|2022-03-01 07:55:20|7472.5|7466.5|7471.6|7465.6|7472.5|7466.5|7471.6|7465.6|0
1646121330000|2022-03-01 07:55:30|7470.6|7464.6|7471.1|7465.1|7471.1|7465.1|7470.6|7464.6|1
1646121340000|2022-03-01 07:55:40|7469.1|7463.1|7469.6|7463.6|7469.6|7463.6|7469.1|7463.1|0
1646121350000|2022-03-01 07:55:50|7470.6|7464.6|7469.6|7463.6|7470.6|7464.6|7469.6|7463.6|2
1646121400000|2022-03-01 07:56:40|7470.1|7464.1|7472.1|7466.1|7472.1|7466.1|7470.1|7464.1|3
1646121420000|2022-03-01 07:57:00|7470.6|7464.6|7470.6|7464.6|7470.6|7464.6|7470.6|7464.6|0
1646121430000|2022-03-01 07:57:10|7471.1|7465.1|7471.6|7465.6|7471.6|7465.6|7471.1|7465.1|0
1646121450000|2022-03-01 07:57:30|7472.5|7466.5|7474.5|7468.5|7474.5|7468.5|7472.5|7466.5|4
1646121460000|2022-03-01 07:57:40|7475.4|7469.4|7478.5|7472.5|7478.5|7472.5|7475.4|7469.4|4
1646121470000|2022-03-01 07:57:50|7478|7472|7476.6|7470.6|7478|7472|7476.6|7470.6|1
1646121480000|2022-03-01 07:58:00|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|7478.6|7472.6|12
1646121490000|2022-03-01 07:58:10|7479.1|7473.1|7480.1|7474.1|7480.1|7474.1|7479.1|7473.1|0
1646121500000|2022-03-01 07:58:20|7482|7476|7481|7475|7482|7476|7481|7475|7
1646121510000|2022-03-01 07:58:30|7480.5|7474.5|7478.6|7472.6|7480.5|7474.5|7478.6|7472.6|0
1646121530000|2022-03-01 07:58:50|7478.1|7472.1|7478.1|7472.1|7478.1|7472.1|7478.1|7472.1|0
1646121540000|2022-03-01 07:59:00|7477.6|7471.6|7476.6|7470.6|7477.6|7471.6|7476.6|7470.6|0
1646121560000|2022-03-01 07:59:20|7476.1|7470.1|7476.1|7470.1|7476.1|7470.1|7476.1|7470.1|0
1646121570000|2022-03-01 07:59:30|7477.6|7471.6|7477.6|7471.6|7477.6|7471.6|7477.6|7471.6|1
1646121580000|2022-03-01 07:59:40|7478|7472|7478.1|7472.1|7479|7473|7478|7472|0
1646121590000|2022-03-01 07:59:50|7477.6|7471.6|7475.6|7469.6|7477.6|7471.6|7475.2|7469.2|1
1646121600000|2022-03-01 08:00:00|7477|7471|7478.5|7472.5|7478.5|7472.5|7477|7471|1
1646121610000|2022-03-01 08:00:10|7478|7472|7478|7472|7478|7472|7478|7472|0
1646121660000|2022-03-01 08:01:00|7478.5|7472.5|7482.6|7476.6|7482.6|7476.6|7478.5|7472.5|1
1646121670000|2022-03-01 08:01:10|7483.5|7477.5|7487.1|7481.1|7488|7482|7483.5|7477.5|6
1646121680000|2022-03-01 08:01:20|7485.5|7479.5|7486.6|7480.6|7486.6|7480.6|7485.5|7479.5|0
1646121690000|2022-03-01 08:01:30|7487.1|7481.1|7486.6|7480.6|7487.1|7481.1|7486.1|7480.1|2
1646121700000|2022-03-01 08:01:40|7486.1|7480.1|7485|7479|7486.1|7480.1|7485|7479|1
1646121710000|2022-03-01 08:01:50|7484.9|7478.9|7482.6|7476.6|7484.9|7478.9|7482.1|7476.1|3
1646121720000|2022-03-01 08:02:00|7485.1|7479.1|7488.1|7482.1|7488.1|7482.1|7485.1|7479.1|4
1646121730000|2022-03-01 08:02:10|7487.6|7481.6|7486.1|7480.1|7487.6|7481.6|7486.1|7480.1|1
1646121750000|2022-03-01 08:02:30|7485.6|7479.6|7485.1|7479.1|7485.6|7479.6|7485.1|7479.1|1
1646121770000|2022-03-01 08:02:50|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|0
1646121780000|2022-03-01 08:03:00|7485.1|7479.1|7488.1|7482.1|7489.6|7483.6|7485.1|7479.1|7
1646121790000|2022-03-01 08:03:10|7488.6|7482.6|7492.6|7486.6|7492.6|7486.6|7488.6|7482.6|1
1646121800000|2022-03-01 08:03:20|7490.2|7484.2|7490.1|7484.1|7490.2|7484.2|7490.1|7484.1|0
1646121810000|2022-03-01 08:03:30|7487.7|7481.7|7487.6|7481.6|7487.7|7481.7|7487.6|7481.6|1
1646121820000|2022-03-01 08:03:40|7487.8|7481.8|7487.6|7481.6|7490.1|7484.1|7487.6|7481.6|8
1646121840000|2022-03-01 08:04:00|7488.6|7482.6|7484.1|7478.1|7493.5|7487.5|7479.6|7473.6|11
1646121850000|2022-03-01 08:04:10|7483.1|7477.1|7486.6|7480.6|7486.6|7480.6|7483.1|7477.1|3
1646121860000|2022-03-01 08:04:20|7486.1|7480.1|7485.6|7479.6|7486.1|7480.1|7485.6|7479.6|0
1646121870000|2022-03-01 08:04:30|7486.1|7480.1|7486.6|7480.6|7486.6|7480.6|7484.1|7478.1|3
1646121880000|2022-03-01 08:04:40|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|1
1646121890000|2022-03-01 08:04:50|7488|7482|7489.1|7483.1|7490.1|7484.1|7488|7482|3
1646121900000|2022-03-01 08:05:00|7489.6|7483.6|7491.6|7485.6|7492.6|7486.6|7489.6|7483.6|2
1646121910000|2022-03-01 08:05:10|7493.1|7487.1|7492.1|7486.1|7493.6|7487.6|7492.1|7486.1|1
1646121920000|2022-03-01 08:05:20|7491.6|7485.6|7491.6|7485.6|7491.6|7485.6|7491.6|7485.6|1
1646121940000|2022-03-01 08:05:40|7491.1|7485.1|7492|7486|7492|7486|7490|7484|6
1646121950000|2022-03-01 08:05:50|7492.5|7486.5|7487.5|7481.5|7492.5|7486.5|7487.5|7481.5|2
1646121960000|2022-03-01 08:06:00|7490|7484|7490|7484|7490|7484|7488.5|7482.5|3
1646121980000|2022-03-01 08:06:20|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|0
1646121990000|2022-03-01 08:06:30|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|3
1646122000000|2022-03-01 08:06:40|7490.5|7484.5|7489.6|7483.6|7490.5|7484.5|7489.6|7483.6|11
1646122010000|2022-03-01 08:06:50|7490.1|7484.1|7490.1|7484.1|7490.1|7484.1|7490.1|7484.1|1
1646122020000|2022-03-01 08:07:00|7490.5|7484.5|7492.1|7486.1|7492.1|7486.1|7490.5|7484.5|2
1646122030000|2022-03-01 08:07:10|7492.6|7486.6|7492.1|7486.1|7492.6|7486.6|7492.1|7486.1|25
1646122040000|2022-03-01 08:07:20|7491.6|7485.6|7493.6|7487.6|7493.6|7487.6|7491.6|7485.6|4
1646122050000|2022-03-01 08:07:30|7492.6|7486.6|7493.1|7487.1|7493.1|7487.1|7492.1|7486.1|4
1646122060000|2022-03-01 08:07:40|7492.6|7486.6|7492.6|7486.6|7492.6|7486.6|7492.6|7486.6|0
1646122080000|2022-03-01 08:08:00|7493|7487|7492.1|7486.1|7493.1|7487.1|7492.1|7486.1|4
1646122090000|2022-03-01 08:08:10|7493.6|7487.6|7493.6|7487.6|7493.6|7487.6|7493.6|7487.6|2
1646122100000|2022-03-01 08:08:20|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|2
1646122110000|2022-03-01 08:08:30|7489.6|7483.6|7488.6|7482.6|7489.6|7483.6|7488.6|7482.6|1
1646122120000|2022-03-01 08:08:40|7488.1|7482.1|7488|7482|7488.1|7482.1|7486.6|7480.6|9
1646122130000|2022-03-01 08:08:50|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|0
1646122140000|2022-03-01 08:09:00|7487.6|7481.6|7488.5|7482.5|7488.5|7482.5|7487.6|7481.6|3
1646122150000|2022-03-01 08:09:10|7490|7484|7491.5|7485.5|7491.5|7485.5|7490|7484|0
1646122160000|2022-03-01 08:09:20|7491.6|7485.6|7491.6|7485.6|7491.6|7485.6|7491.6|7485.6|0
1646122170000|2022-03-01 08:09:30|7493.1|7487.1|7493.1|7487.1|7493.1|7487.1|7493.1|7487.1|10
1646122180000|2022-03-01 08:09:40|7493.6|7487.6|7492.6|7486.6|7493.6|7487.6|7492.6|7486.6|2
1646122190000|2022-03-01 08:09:50|7493.6|7487.6|7493.1|7487.1|7493.6|7487.6|7492.6|7486.6|1
1646122200000|2022-03-01 08:10:00|7493.5|7487.5|7493.6|7487.6|7493.6|7487.6|7493.5|7487.5|4
1646122210000|2022-03-01 08:10:10|7494|7488|7493.6|7487.6|7494|7488|7493.5|7487.5|27
1646122220000|2022-03-01 08:10:20|||||||||2
1646122230000|2022-03-01 08:10:30|||||||||11
1646122260000|2022-03-01 08:11:00|7491.1|7485.1|7491.1|7485.1|7491.1|7485.1|7491.1|7485.1|6
1646122270000|2022-03-01 08:11:10|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|2
1646122280000|2022-03-01 08:11:20|7489.1|7483.1|7489.6|7483.6|7489.6|7483.6|7489.1|7483.1|0
1646122300000|2022-03-01 08:11:40|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|1
1646122310000|2022-03-01 08:11:50|7490.1|7484.1|7483.5|7477.5|7490.1|7484.1|7483.1|7477.1|7
1646122320000|2022-03-01 08:12:00|7483.6|7477.6|7488.5|7482.5|7488.5|7482.5|7483.6|7477.6|0
1646122330000|2022-03-01 08:12:10|7487.6|7481.6|7488.6|7482.6|7488.6|7482.6|7487.6|7481.6|1
1646122340000|2022-03-01 08:12:20|7487.6|7481.6|7487.5|7481.5|7487.6|7481.6|7485.6|7479.6|3
1646122350000|2022-03-01 08:12:30|7486|7480|7486|7480|7486|7480|7486|7480|0
1646122360000|2022-03-01 08:12:40|7486.5|7480.5|7486.5|7480.5|7486.5|7480.5|7486.5|7480.5|0
1646122380000|2022-03-01 08:13:00|7487|7481|7487.5|7481.5|7487.5|7481.5|7487|7481|0
1646122390000|2022-03-01 08:13:10|7489|7483|7485.8|7479.8|7489|7483|7485.8|7479.8|1
1646122400000|2022-03-01 08:13:20|7485.5|7479.5|7491|7485|7491|7485|7485.5|7479.5|3
1646122410000|2022-03-01 08:13:30|7490.6|7484.6|7489.5|7483.5|7490.6|7484.6|7489|7483|2
1646122430000|2022-03-01 08:13:50|7493|7483|7493|7483|7493|7483|7493|7483|1
1646122440000|2022-03-01 08:14:00|7494|7488|7486.7|7480.7|7494|7488|7486.7|7480.7|20
1646122450000|2022-03-01 08:14:10|7486.1|7480.1|7487.6|7481.6|7488.1|7482.1|7486.1|7480.1|6
1646122460000|2022-03-01 08:14:20|7488|7482|7490|7484|7490|7484|7488|7482|1
1646122470000|2022-03-01 08:14:30|7489.6|7483.6|7487.6|7481.6|7489.6|7483.6|7486.7|7480.7|3
1646122480000|2022-03-01 08:14:40|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|2
1646122490000|2022-03-01 08:14:50|7486.7|7480.7|7487.1|7481.1|7487.1|7481.1|7486.7|7480.7|0
1646122500000|2022-03-01 08:15:00|7487.2|7481.2|7491.5|7485.5|7491.5|7485.5|7487.2|7481.2|3
1646122510000|2022-03-01 08:15:10|7491.1|7485.1|7491|7485|7491.1|7485.1|7491|7485|0
1646122520000|2022-03-01 08:15:20|7491.1|7485.1|7492.5|7486.5|7492.5|7486.5|7491.1|7485.1|2
1646122530000|2022-03-01 08:15:30|7493|7487|7492.1|7486.1|7493|7487|7492|7486|0
1646122540000|2022-03-01 08:15:40|7491.6|7485.6|7487.6|7481.6|7491.6|7485.6|7487.6|7481.6|2
1646122550000|2022-03-01 08:15:50|7489.6|7483.6|7487.1|7481.1|7489.6|7483.6|7485.1|7479.1|3
1646122560000|2022-03-01 08:16:00|7487|7481|7489.6|7483.6|7489.6|7483.6|7487|7481|1
1646122570000|2022-03-01 08:16:10|7489.1|7483.1|7489.5|7483.5|7489.5|7483.5|7489|7483|0
1646122580000|2022-03-01 08:16:20|7490|7484|7489.6|7483.6|7493|7487|7489.1|7483.1|3
1646122610000|2022-03-01 08:16:50|7489.1|7483.1|7488.1|7482.1|7489.1|7483.1|7488.1|7482.1|0
1646122620000|2022-03-01 08:17:00|7488.5|7482.5|7488.6|7482.6|7488.6|7482.6|7488.5|7482.5|0
1646122630000|2022-03-01 08:17:10|7488.1|7482.1|7483.6|7477.6|7488.5|7482.5|7483.6|7477.6|1
1646122640000|2022-03-01 08:17:20|7483.1|7477.1|7483.5|7477.5|7483.5|7477.5|7482.5|7476.5|2
1646122650000|2022-03-01 08:17:30|7483|7477|7481|7475|7483.5|7477.5|7479.5|7473.5|4
1646122660000|2022-03-01 08:17:40|7480.6|7474.6|7479.5|7473.5|7480.6|7474.6|7479|7473|1
1646122670000|2022-03-01 08:17:50|7479|7473|7477|7471|7479|7473|7476.6|7470.6|0
1646122680000|2022-03-01 08:18:00|7477.5|7471.5|7483|7477|7483|7477|7477.5|7471.5|3
1646122690000|2022-03-01 08:18:10|7482.5|7476.5|7483|7477|7483|7477|7482.5|7476.5|0
1646122700000|2022-03-01 08:18:20|7482.6|7476.6|7480.5|7474.5|7482.6|7476.6|7480.1|7474.1|1
1646122710000|2022-03-01 08:18:30|7480.1|7474.1|7487.4|7481.4|7487.9|7481.9|7480.1|7474.1|7
1646122720000|2022-03-01 08:18:40|7486.9|7480.9|7488.5|7482.5|7488.5|7482.5|7486.9|7480.9|4
1646122730000|2022-03-01 08:18:50|7486.5|7480.5|7485.5|7479.5|7486.5|7480.5|7485.5|7479.5|0
1646122740000|2022-03-01 08:19:00|7485|7479|7487|7481|7487|7481|7484.5|7478.5|4
1646122760000|2022-03-01 08:19:20|7486.6|7480.6|7486|7480|7486.6|7480.6|7486|7480|0
1646122770000|2022-03-01 08:19:30|7483|7477|7483|7477|7484|7478|7482.5|7476.5|3
1646122780000|2022-03-01 08:19:40|7482.6|7476.6|7479|7473|7482.6|7476.6|7479|7473|0
1646122790000|2022-03-01 08:19:50|7478.6|7472.6|7485.9|7479.9|7485.9|7479.9|7478.5|7472.5|3
1646122800000|2022-03-01 08:20:00|7486.9|7480.9|7490|7484|7490|7484|7486.5|7480.5|6
1646122810000|2022-03-01 08:20:10|7490.5|7484.5|7490.5|7484.5|7490.5|7484.5|7490.5|7484.5|6
1646122820000|2022-03-01 08:20:20|7489|7483|7487.5|7481.5|7489|7483|7487.5|7481.5|1
1646122830000|2022-03-01 08:20:30|7487.1|7481.1|7485|7479|7487.1|7481.1|7485|7479|0
1646122840000|2022-03-01 08:20:40|7485.5|7479.5|7485.6|7479.6|7486|7480|7485.5|7479.5|0
1646122850000|2022-03-01 08:20:50|7485.5|7479.5|7485|7479|7485.5|7479.5|7485|7479|0
1646122860000|2022-03-01 08:21:00|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|1
1646122870000|2022-03-01 08:21:10|7485.6|7479.6|7487|7481|7487|7481|7485.6|7479.6|1
1646122880000|2022-03-01 08:21:20|7487.1|7481.1|7487.1|7481.1|7488.1|7482.1|7487.1|7481.1|1
1646122890000|2022-03-01 08:21:30|7486.6|7480.6|7485.6|7479.6|7486.6|7480.6|7485.6|7479.6|0
1646122900000|2022-03-01 08:21:40|7484.1|7478.1|7485.6|7479.6|7486.1|7480.1|7484.1|7478.1|0
1646122910000|2022-03-01 08:21:50|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|1
1646122920000|2022-03-01 08:22:00|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|1
1646122950000|2022-03-01 08:22:30|7485|7479|7484|7478|7485|7479|7483.5|7477.5|0
1646122960000|2022-03-01 08:22:40|7484.5|7478.5|7485|7479|7485|7479|7484.5|7478.5|2
1646122970000|2022-03-01 08:22:50|7484.6|7478.6|7482|7476|7484.6|7478.6|7482|7476|1
1646122980000|2022-03-01 08:23:00|7481.5|7475.5|7486|7480|7486|7480|7481|7475|20
1646122990000|2022-03-01 08:23:10|7485.5|7479.5|7484.5|7478.5|7486|7479.5|7484|7476|0
1646123000000|2022-03-01 08:23:20|7486.1|7476.1|7482|7476|7486.1|7476.1|7482|7476|0
1646123010000|2022-03-01 08:23:30|7481.5|7475.5|7481.5|7475.5|7481.5|7475.5|7481.5|7475.5|1
1646123020000|2022-03-01 08:23:40|7482|7476|7484|7478|7484.5|7478.5|7482|7476|1
1646123030000|2022-03-01 08:23:50|7484.5|7478.5|7486.5|7480.5|7486.5|7480.5|7483.5|7477.5|2
1646123040000|2022-03-01 08:24:00|7485.5|7479.5|7487|7481|7488|7482|7485.5|7479.5|0
1646123050000|2022-03-01 08:24:10|7488|7482|7490|7484|7490|7484|7488|7482|18
1646123060000|2022-03-01 08:24:20|7489.6|7483.6|7489.5|7483.5|7489.6|7483.6|7489.5|7483.5|0
1646123070000|2022-03-01 08:24:30|7490.5|7484.5|7488.5|7482.5|7490.5|7484.5|7488.5|7482.5|0
1646123080000|2022-03-01 08:24:40|7487.5|7481.5|7486.5|7480.5|7487.5|7481.5|7486.5|7480.5|0
1646123090000|2022-03-01 08:24:50|7487|7481|7487|7481|7487|7481|7487|7481|0
1646123110000|2022-03-01 08:25:10|7487.5|7481.5|7490|7484|7490|7484|7487.5|7481.5|2
1646123120000|2022-03-01 08:25:20|7489.6|7483.6|7489.5|7483.5|7489.6|7483.6|7487.6|7481.6|1
1646123130000|2022-03-01 08:25:30|7490|7484|7490|7484|7490|7484|7490|7484|0
1646123140000|2022-03-01 08:25:40|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|1
1646123150000|2022-03-01 08:25:50|7493|7487|7492|7486|7493|7487|7492|7486|7
1646123160000|2022-03-01 08:26:00|7491|7485|7491|7485|7491|7485|7491|7485|0
1646123170000|2022-03-01 08:26:10|7492.5|7486.5|7493|7487|7493|7487|7492.5|7486.5|19
1646123180000|2022-03-01 08:26:20|7492.1|7486.1|7492|7486|7492.1|7486.1|7492|7486|0
1646123190000|2022-03-01 08:26:30|7491.6|7485.6|7494|7488|7494|7488|7491.5|7485.5|3
1646123200000|2022-03-01 08:26:40|||||||||31
1646123210000|2022-03-01 08:26:50|7493.5|7487.5|7487.5|7481.5|7493.5|7487.5|7487.5|7481.5|2
1646123220000|2022-03-01 08:27:00|7488|7482|7488|7482|7488|7482|7488|7482|0
1646123230000|2022-03-01 08:27:10|7489.9|7483.9|7491|7485|7491|7485|7489.9|7483.9|1
1646123240000|2022-03-01 08:27:20|7491.5|7485.5|7492.5|7486.5|7493|7487|7491.5|7485.5|1
1646123260000|2022-03-01 08:27:40|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|19
1646123270000|2022-03-01 08:27:50|7492.6|7486.6|7502.5|7496.5|7502.5|7496.5|7492.5|7486.5|23
1646123280000|2022-03-01 08:28:00|7500.6|7494.6|7498.5|7492.5|7502.5|7496.5|7498.5|7492.5|3
1646123290000|2022-03-01 08:28:10|7497.5|7491.5|7501|7495|7501|7495|7496.5|7490.5|3
1646123300000|2022-03-01 08:28:20|7500.5|7494.5|7499.5|7493.5|7500.5|7494.5|7499.5|7493.5|0
1646123310000|2022-03-01 08:28:30|7496.5|7490.5|7500.4|7494.4|7500.4|7494.4|7496.5|7490.5|3
1646123320000|2022-03-01 08:28:40|7500.5|7494.5|7502.5|7496.5|7502.5|7496.5|7500.5|7494.5|1
1646123330000|2022-03-01 08:28:50|7501.5|7495.5|7505.5|7499.5|7505.5|7499.5|7501.5|7495.5|2
1646123340000|2022-03-01 08:29:00|7506.4|7500.4|7505|7499|7506.5|7500.5|7504.5|7498.5|1
1646123350000|2022-03-01 08:29:10|7504.5|7498.5|7505.5|7499.5|7505.5|7499.5|7504.5|7498.5|0
1646123360000|2022-03-01 08:29:20|7504.5|7498.5|7506|7500|7506|7500|7504.5|7498.5|5
1646123370000|2022-03-01 08:29:30|7506.5|7500.5|7506.5|7500.5|7506.5|7500.5|7505.5|7499.5|0
1646123380000|2022-03-01 08:29:40|7508|7502|7507.5|7501.5|7508.5|7502.5|7507.5|7501.5|4
1646123390000|2022-03-01 08:29:50|7506.6|7500.6|7504.5|7498.5|7506.6|7500.6|7504.5|7498.5|0
1646123400000|2022-03-01 08:30:00|7503.5|7497.5|7502.1|7496.1|7504|7498|7501|7495|1
1646123410000|2022-03-01 08:30:10|7502.5|7496.5|7504.5|7498.5|7504.5|7498.5|7502.5|7496.5|2
1646123420000|2022-03-01 08:30:20|7503.5|7497.5|7501.5|7495.5|7504|7498|7501.5|7495.5|2
1646123430000|2022-03-01 08:30:30|7500.5|7494.5|7500|7494|7501.6|7495.6|7500|7494|0
1646123440000|2022-03-01 08:30:40|7499.6|7493.6|7499|7493|7499.6|7493.6|7499|7493|0
1646123450000|2022-03-01 08:30:50|7498.5|7492.5|7500|7494|7500|7494|7498.1|7492.1|2
1646123460000|2022-03-01 08:31:00|7500.1|7494.1|7497|7491|7500.1|7494.1|7496.6|7490.6|9
1646123470000|2022-03-01 08:31:10|7497.5|7491.5|7497|7491|7498|7492|7496.1|7490.1|6
1646123480000|2022-03-01 08:31:20|7496.1|7490.1|7494.5|7488.5|7498.5|7492.5|7494.5|7488.5|2
1646123490000|2022-03-01 08:31:30|7495|7489|7498|7492|7498|7492|7493.5|7487.5|3
1646123500000|2022-03-01 08:31:40|7498.5|7492.5|7495.5|7489.5|7498.5|7492.5|7495.5|7489.5|0
1646123510000|2022-03-01 08:31:50|7494|7488|7496|7490|7496|7490|7494|7488|0
1646123520000|2022-03-01 08:32:00|7496.1|7490.1|7490.1|7484.1|7496.1|7490.1|7488.2|7482.2|2
1646123540000|2022-03-01 08:32:20||7480.1||7480.1||7480.1||7480.1|1
1646123560000|2022-03-01 08:32:40|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|0
1646123570000|2022-03-01 08:32:50|7486.2|7480.2|7486.1|7480.1|7486.2|7480.2|7485.6|7479.6|2
1646123580000|2022-03-01 08:33:00|7486.5|7480.5|7486.6|7480.6|7488.1|7482.1|7486.5|7480.5|2
1646123590000|2022-03-01 08:33:10|7487.6|7481.6|7488|7482|7488|7482|7487.6|7481.6|0
1646123600000|2022-03-01 08:33:20|7489.5|7483.5|7489.5|7483.5|7489.5|7483.5|7489.5|7483.5|0
1646123610000|2022-03-01 08:33:30|7490|7484|7488.5|7482.5|7490.5|7484.5|7488.5|7482.5|0
1646123630000|2022-03-01 08:33:50|7487.6|7481.6|7487.5|7481.5|7487.6|7481.6|7487.5|7481.5|0
1646123640000|2022-03-01 08:34:00|7487.6|7481.6|7492.5|7486.5|7492.5|7486.5|7487.6|7481.6|1
1646123650000|2022-03-01 08:34:10|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|0
1646123660000|2022-03-01 08:34:20|7494|7488|7495.6|7489.6|7496|7490|7494|7488|1
1646123670000|2022-03-01 08:34:30|7495.5|7489.5|7497|7491|7498|7492|7495.5|7489.5|1
1646123680000|2022-03-01 08:34:40|7496.5|7490.5|7498|7492|7498|7492|7496.5|7490.5|1
1646123690000|2022-03-01 08:34:50|7497.5|7491.5|7499.5|7493.5|7499.5|7493.5|7497.5|7491.5|1
1646123700000|2022-03-01 08:35:00|7500|7494|7498.5|7492.5|7500|7494|7498|7492|0
1646123710000|2022-03-01 08:35:10|7498|7492|7500|7494|7500|7494|7498|7492|0
1646123720000|2022-03-01 08:35:20|7499.5|7493.5|7500|7494|7500|7494|7498.6|7492.6|1
1646123740000|2022-03-01 08:35:40|7500.5|7494.5|7498|7492|7500.5|7494.5|7498|7492|2
1646123750000|2022-03-01 08:35:50|7499|7493|7500|7494|7500|7494|7499|7493|2
1646123770000|2022-03-01 08:36:10|7500.5|7494.5|7500.5|7494.5|7500.5|7494.5|7500.5|7494.5|0
1646123780000|2022-03-01 08:36:20|7502.5|7496.5|7501.5|7495.5|7502.5|7496.5|7501.5|7495.5|2
1646123790000|2022-03-01 08:36:30|7504.9|7498.9|7506.5|7500.5|7506.5|7500.5|7504.9|7498.9|2
1646123800000|2022-03-01 08:36:40|7507.5|7501.5|7510.5|7504.5|7510.5|7504.5|7507.5|7501.5|3
1646123810000|2022-03-01 08:36:50|7510|7504|7513.5|7507.5|7514.5|7508.5|7510|7504|6
1646123820000|2022-03-01 08:37:00|7513.9|7507.9|7516|7510|7516.5|7510.5|7513.9|7507.9|12
1646123830000|2022-03-01 08:37:10|7516.4|7510.4|7518.5|7512.5|7518.5|7512.5|7516.4|7510.4|3
1646123840000|2022-03-01 08:37:20|7513.5|7507.5|7513.5|7507.5|7513.5|7507.5|7513.5|7507.5|7
1646123850000|2022-03-01 08:37:30|7514.4|7508.4|7516.5|7510.5|7516.5|7510.5|7514.4|7508.4|1
1646123860000|2022-03-01 08:37:40|7515.5|7509.5|7515|7509|7515.5|7509.5|7515|7509|5
1646123870000|2022-03-01 08:37:50|7514.5|7508.5|7509.5|7503.5|7514.5|7508.5|7508.1|7502.1|4
1646123880000|2022-03-01 08:38:00|7508.6|7502.6|7508|7502|7508.6|7502.6|7507|7501|1
1646123890000|2022-03-01 08:38:10|7507|7501|7507.5|7501.5|7507.5|7501.5|7505|7499|5
1646123900000|2022-03-01 08:38:20|7508.5|7502.5|7508|7502|7508.5|7502.5|7508|7502|1
1646123910000|2022-03-01 08:38:30|7507.6|7501.6|7510|7504|7510|7504|7507.5|7501.5|5
1646123920000|2022-03-01 08:38:40|7512|7506|7512|7506|7513.9|7507.9|7510.6|7504.6|4
1646123930000|2022-03-01 08:38:50|7511.1|7505.1|7512|7506|7512|7506|7511|7505|1
1646123950000|2022-03-01 08:39:10|7507|7501|7506.5|7500.5|7507|7501|7506.5|7500.5|6
1646123960000|2022-03-01 08:39:20|7507.5|7501.5|7508.5|7502.5|7508.5|7502.5|7507.5|7501.5|0
1646123970000|2022-03-01 08:39:30|7508|7502|7507.5|7501.5|7508|7502|7507.5|7501.5|0
1646123980000|2022-03-01 08:39:40|7510|7504|7510.4|7504.4|7510.5|7504.5|7509.4|7503.4|3
1646123990000|2022-03-01 08:39:50|7510.7|7504.7|7524.4|7518.4|7524.4|7518.4|7510.7|7504.7|46
1646124000000|2022-03-01 08:40:00|7525.4|7519.4|7525.8|7519.8|7525.9|7519.9|7525.3|7519.3|3
1646124010000|2022-03-01 08:40:10|7525.9|7519.9|7527.3|7521.3|7527.3|7521.3|7525.3|7519.3|6
1646124020000|2022-03-01 08:40:20|7529.4|7523.4|7531.6|7525.6|7531.6|7525.6|7529.3|7523.3|15
1646124030000|2022-03-01 08:40:30|7531.7|7525.7|7527.8|7521.8|7533.7|7527.7|7527.3|7521.3|5
1646124040000|2022-03-01 08:40:40|7528.2|7522.2|7530.2|7524.2|7530.6|7524.6|7528.2|7522.2|6
1646124050000|2022-03-01 08:40:50|7528.2|7522.2|7527.7|7521.7|7528.2|7522.2|7527.7|7521.7|0
1646124060000|2022-03-01 08:41:00|7525.3|7519.3|7525.4|7519.4|7527.3|7521.3|7522.2|7516.2|8
1646124070000|2022-03-01 08:41:10|7525.8|7519.8|7522.8|7516.8|7525.8|7519.8|7522.8|7516.8|1
1646124080000|2022-03-01 08:41:20|7522.3|7516.3|7516.3|7510.3|7522.3|7516.3|7516.3|7510.3|1
1646124090000|2022-03-01 08:41:30|7515.3|7509.3|7512.9|7506.9|7515.3|7509.3|7512.9|7506.9|1
1646124100000|2022-03-01 08:41:40|7512.4|7506.4|7512.9|7506.9|7512.9|7506.9|7512.4|7506.4|4
1646124110000|2022-03-01 08:41:50|7513.4|7507.4|7515.9|7509.9|7515.9|7509.9|7513.4|7507.4|1
1646124120000|2022-03-01 08:42:00|7516.4|7510.4|7515.4|7509.4|7516.4|7510.4|7515.4|7509.4|0
1646124140000|2022-03-01 08:42:20|7510.4|7504.4|7508.9|7502.9|7510.4|7504.4|7508.9|7502.9|3
1646124160000|2022-03-01 08:42:40|7508.8|7502.8|7504.6|7498.6|7508.8|7502.8|7504.3|7494.8|7
1646124170000|2022-03-01 08:42:50|7504.5|7498.5|7503.6|7497.6|7504.5|7498.5|7501.6|7495.6|3
1646124180000|2022-03-01 08:43:00|7503.1|7497.1|7503.6|7497.6|7506.1|7500.1|7503.1|7497.1|4
1646124190000|2022-03-01 08:43:10|7502.6|7496.6|7499.1|7493.1|7503.1|7497.1|7499.1|7493.1|3
1646124200000|2022-03-01 08:43:20|7499.3|7493.3|7498.3|7492.3|7501.8|7493.3|7497|7491|7
1646124210000|2022-03-01 08:43:30|7501.2|7495.2|7501.2|7495.2|7501.2|7495.2|7501.2|7495.2|1
1646124220000|2022-03-01 08:43:40|7499.8|7493.8|7499.7|7493.7|7499.8|7493.8|7499.7|7493.7|0
1646124230000|2022-03-01 08:43:50|7499.2|7493.2|7498.3|7492.3|7499.2|7493.2|7497.7|7491.7|0
1646124240000|2022-03-01 08:44:00|7498.2|7492.2|7498.2|7492.2|7498.2|7492.2|7498.2|7492.2|0
1646124250000|2022-03-01 08:44:10|7497.8|7491.8|7497.8|7491.8|7497.8|7491.8|7497.7|7491.7|0
1646124260000|2022-03-01 08:44:20|7497.3|7491.3|7497.8|7491.8|7498.3|7492.3|7497.3|7491.3|1
1646124270000|2022-03-01 08:44:30|7497.7|7491.7|7501.7|7491.7|7501.7|7493.2|7497.7|7491.7|3
1646124280000|2022-03-01 08:44:40|7502.2|7492.2|7502.2|7492.2|7502.2|7492.2|7502.2|7492.2|0
1646124300000|2022-03-01 08:45:00|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|0
1646124310000|2022-03-01 08:45:10|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|0
1646124320000|2022-03-01 08:45:20|7504.3|7494.3|7503.7|7493.7|7504.3|7494.3|7503.7|7493.7|0
1646124330000|2022-03-01 08:45:30|7501.2|7495.2|7502.2|7496.2|7503.7|7496.2|7501.2|7493.2|0
1646124340000|2022-03-01 08:45:40|7501.7|7495.7|7501.2|7495.2|7501.7|7495.7|7501.2|7495.2|0
1646124360000|2022-03-01 08:46:00|7508.6|7502.6|7502.7|7496.7|7508.7|7502.7|7502.7|7496.7|8
1646124370000|2022-03-01 08:46:10|7503.2|7497.2|7504.7|7498.7|7504.7|7498.7|7503.2|7497.2|1
1646124380000|2022-03-01 08:46:20|7505.2|7499.2|7504.7|7498.7|7505.2|7499.2|7504.7|7498.7|0
1646124390000|2022-03-01 08:46:30|7506.7|7500.7|7506.2|7500.2|7506.7|7500.7|7506.2|7500.2|2
1646124400000|2022-03-01 08:46:40|7506.7|7500.7|7506.7|7500.7|7506.7|7500.7|7506.7|7500.7|0
1646124410000|2022-03-01 08:46:50|7507.2|7501.2|7507.2|7501.2|7507.2|7501.2|7507.2|7501.2|0
1646124420000|2022-03-01 08:47:00|7507.3|7501.3|7513.2|7503.2|7513.2|7504.2|7507.3|7501.3|4
1646124450000|2022-03-01 08:47:30|7516.2|7501.2|7513.2|7503.2|7516.2|7503.2|7513.2|7501.2|1
1646124460000|2022-03-01 08:47:40|7512.7|7502.7|7512.7|7502.7|7512.7|7502.7|7512.7|7502.7|0
1646124480000|2022-03-01 08:48:00|7510.3|7504.3|7505.2|7499.2|7510.3|7504.3|7505.2|7499.2|3
1646124490000|2022-03-01 08:48:10|7505.6|7499.6|7507.9|7497.9|7507.9|7500.8|7505.6|7497.7|0
1646124500000|2022-03-01 08:48:20|7505.5|7499.5|7507.3|7501.3|7507.3|7501.3|7505.4|7499.4|0
1646124510000|2022-03-01 08:48:30|7507.8|7501.8|7511.2|7505.2|7511.2|7505.2|7507.8|7501.8|0
1646124520000|2022-03-01 08:48:40|7510.7|7504.7|7513.2|7507.2|7513.2|7507.2|7510.2|7504.2|3
1646124540000|2022-03-01 08:49:00|7512.3|7506.3|7512.2|7506.2|7512.7|7506.7|7511.3|7505.3|4
1646124550000|2022-03-01 08:49:10|7515.2|7505.2|7511.7|7505.7|7515.2|7506.2|7511.6|7504.7|2
1646124560000|2022-03-01 08:49:20|7510.2|7504.2|7511.2|7505.2|7511.2|7505.2|7510.2|7504.2|0
1646124570000|2022-03-01 08:49:30|7510.8|7504.8|7506.4|7500.4|7510.8|7504.8|7506.4|7500.4|1
1646124580000|2022-03-01 08:49:40|7504.1|7498.1|7506.4|7500.4|7506.4|7500.4|7504.1|7498.1|1
1646124590000|2022-03-01 08:49:50|7507.3|7501.3|7507.3|7501.3|7507.3|7501.3|7507.3|7501.3|1
1646124600000|2022-03-01 08:50:00|7508.9|7498.9|7510.7|7500.7|7510.7|7500.7|7508.9|7498.9|2
1646124610000|2022-03-01 08:50:10|7508.3|7502.3|7508.3|7502.3|7508.3|7502.3|7508.3|7502.3|0
1646124620000|2022-03-01 08:50:20|7510.8|7500.8|7510.8|7500.8|7510.8|7500.8|7510.8|7500.8|0
1646124630000|2022-03-01 08:50:30|7510.7|7500.7|7510.7|7500.7|7510.7|7500.7|7510.7|7500.7|0
1646124640000|2022-03-01 08:50:40|7509.2|7503.2|7509.7|7503.7|7509.7|7503.7|7509.2|7503.2|0
1646124650000|2022-03-01 08:50:50|7507.3|7501.3|7512.5|7506.5|7512.5|7506.5|7507.3|7501.3|6
1646124680000|2022-03-01 08:51:20|7513|7507|7515.6|7509.6|7515.6|7509.6|7513|7507|1
1646124710000|2022-03-01 08:51:50|7512.3|7506.3|7512.3|7506.3|7512.3|7506.3|7512.3|7506.3|1
1646124720000|2022-03-01 08:52:00|7512.2|7506.2|7510.2|7504.2|7512.2|7506.2|7510.2|7504.2|0
1646124790000|2022-03-01 08:53:10|7509.7|7503.7|7508.3|7502.3|7510.7|7503.7|7508.3|7500.7|0
1646124800000|2022-03-01 08:53:20|7508.7|7502.7|7508.7|7502.7|7508.7|7502.7|7508.7|7502.7|0
1646124820000|2022-03-01 08:53:40|7512.7|7506.7|7513.7|7507.7|7513.7|7507.7|7512.7|7506.7|14
1646124830000|2022-03-01 08:53:50|7514.2|7508.2|7513.7|7507.7|7514.2|7508.2|7513.7|7507.7|1
1646124840000|2022-03-01 08:54:00|7514.2|7508.2|7514.2|7508.2|7514.2|7508.2|7514.2|7508.2|0
1646124850000|2022-03-01 08:54:10|7513.7|7507.7|7513.7|7507.7|7514.2|7508.2|7513.2|7507.2|5
1646124870000|2022-03-01 08:54:30|7514.1|7508.1|7513.7|7507.7|7514.1|7508.1|7513.7|7507.7|0
1646124910000|2022-03-01 08:55:10|7514.1|7508.1|7514.2|7508.2|7514.2|7508.2|7514.1|7508.1|0
1646124920000|2022-03-01 08:55:20|7510.7|7504.7|7508.7|7502.7|7510.7|7504.7|7508.7|7502.7|4
1646124930000|2022-03-01 08:55:30|7508.2|7502.2|7508.2|7502.2|7508.2|7502.2|7508.2|7502.2|0
1646124940000|2022-03-01 08:55:40|7507.7|7501.7|7507.7|7501.7|7507.7|7501.7|7507.7|7501.7|0
1646124960000|2022-03-01 08:56:00|7513.7|7507.7|7514|7508|7514|7508|7513.7|7507.7|8
1646124970000|2022-03-01 08:56:10|7515|7509|7515|7509|7515|7509|7515|7509|0
1646124980000|2022-03-01 08:56:20|7518.5|7512.5|7518|7512|7518.5|7512.5|7518|7512|45
1646124990000|2022-03-01 08:56:30|7524.5|7518.5|7523.9|7517.9|7525.4|7519.4|7523.4|7517.4|7
1646125020000|2022-03-01 08:57:00|7524.4|7518.4|7527.1|7521.1|7527.1|7521.1|7524.4|7518.4|2
1646125030000|2022-03-01 08:57:10|7527.2|7521.2|7527.2|7521.2|7527.2|7521.2|7527.2|7521.2|0
1646125040000|2022-03-01 08:57:20|7527.4|7521.4|7532.6|7526.6|7532.6|7526.6|7527.4|7521.4|7
1646125050000|2022-03-01 08:57:30|7533.1|7527.1|7534.1|7528.1|7534.1|7528.1|7533.1|7527.1|0
1646125060000|2022-03-01 08:57:40|7536.6|7530.6|7536.7|7530.7|7536.7|7530.7|7536.6|7530.6|3
1646125070000|2022-03-01 08:57:50|7536.2|7530.2|7536.2|7530.2|7536.2|7530.2|7536.2|7530.2|2
1646125080000|2022-03-01 08:58:00|||||||||1
1646125090000|2022-03-01 08:58:10|7536.6|7530.6|7537.2|7531.2|7537.2|7531.2|7536.6|7530.6|0
1646125100000|2022-03-01 08:58:20|7536.2|7530.2|7535.7|7529.7|7536.2|7530.2|7535.7|7529.7|6
1646125110000|2022-03-01 08:58:30|7536.7|7530.7|7535.1|7529.1|7536.7|7530.7|7534.5|7528.5|10
1646125120000|2022-03-01 08:58:40|7534|7528|7527.1|7521.1|7534.5|7528|7527.1|7521.1|10
1646125130000|2022-03-01 08:58:50|7526.1|7520.1|7526.6|7520.6|7527|7521|7525.6|7519.6|2
1646125140000|2022-03-01 08:59:00|7525.1|7519.1|7520.5|7514.5|7526.1|7520.1|7520.5|7514.5|23
1646125150000|2022-03-01 08:59:10|7520.9|7514.9|7522|7516|7522|7516|7520.9|7514.9|0
1646125160000|2022-03-01 08:59:20|7521.5|7515.5|7521.5|7515.5|7521.5|7515.5|7521.5|7515.5|0
1646125170000|2022-03-01 08:59:30|7522|7516|7522|7516|7522|7516|7522|7516|0
1646125180000|2022-03-01 08:59:40|7522.5|7516.5|7522.5|7516.5|7522.5|7516.5|7522.5|7516.5|0
1646125200000|2022-03-01 09:00:00|7523|7517|7526.8|7520.8|7526.8|7520.8|7523|7517|1
1646125210000|2022-03-01 09:00:10|7525.9|7519.9|7522|7516|7525.9|7519.9|7522|7516|3
1646125220000|2022-03-01 09:00:20|7521.1|7515.1|7521.1|7515.1|7521.1|7515.1|7521.1|7515.1|0
1646125230000|2022-03-01 09:00:30|7522.1|7516.1|7521.2|7515.2|7523.1|7517.1|7521.2|7515.2|1
1646125240000|2022-03-01 09:00:40|7520.2|7514.2|7520.1|7514.1|7520.2|7514.2|7520.1|7514.1|0
1646125250000|2022-03-01 09:00:50|7521|7515|7521|7515|7521|7515|7521|7515|0
1646125260000|2022-03-01 09:01:00|7521.1|7515.1|7521.5|7515.5|7522.1|7516.1|7521.1|7515.1|0
1646125270000|2022-03-01 09:01:10|7521.1|7515.1|7520.5|7514.5|7521.1|7515.1|7520.5|7514.5|0
1646125280000|2022-03-01 09:01:20|7520.6|7514.6|7520.1|7514.1|7520.6|7514.6|7520.1|7514.1|1
1646125290000|2022-03-01 09:01:30|7519.6|7513.6|7514.6|7508.6|7519.6|7513.6|7513.6|7507.6|2
1646125300000|2022-03-01 09:01:40|7515.1|7509.1|7515.6|7509.6|7515.7|7509.7|7515.1|7509.1|3
1646125320000|2022-03-01 09:02:00|7516.1|7510.1|7517.1|7511.1|7517.1|7511.1|7516.1|7510.1|0
1646125330000|2022-03-01 09:02:10|7518.1|7512.1|7518|7512|7518.1|7512.1|7518|7512|2
1646125340000|2022-03-01 09:02:20|7518.1|7512.1|7521.4|7515.4|7522|7516|7518.1|7512.1|4
1646125350000|2022-03-01 09:02:30|7520.9|7514.9|7520|7514|7520.9|7514.9|7520|7514|2
1646125360000|2022-03-01 09:02:40|7520.3|7514.3|7519.9|7513.9|7520.4|7514.4|7519.9|7513.9|0
1646125380000|2022-03-01 09:03:00|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|0
1646125390000|2022-03-01 09:03:10|7520.3|7514.3|7522.7|7516.7|7522.7|7516.7|7520.3|7514.3|1
1646125400000|2022-03-01 09:03:20|7522.8|7516.8|7523.8|7517.8|7523.8|7517.8|7522.8|7516.8|0
1646125410000|2022-03-01 09:03:30|7522.8|7516.8|7523.3|7517.3|7523.3|7517.3|7522.8|7516.8|2
1646125420000|2022-03-01 09:03:40|7523.8|7517.8|7527.8|7521.8|7529.8|7523.8|7523.8|7517.8|2
1646125430000|2022-03-01 09:03:50|7527.9|7521.9|7528.3|7522.3|7528.3|7522.3|7527.9|7521.9|0
1646125440000|2022-03-01 09:04:00|7528.6|7522.6|7534.8|7528.8|7535.4|7529.4|7528.6|7522.6|14
1646125460000|2022-03-01 09:04:20|7533.7|7527.7|7530.7|7524.7|7533.7|7527.7|7530.7|7524.7|0
1646125470000|2022-03-01 09:04:30|7535.8|7529.8|7535.8|7529.8|7536.2|7530.2|7535.8|7529.8|7
1646125490000|2022-03-01 09:04:50|7535.3|7529.3|7534.2|7528.2|7535.3|7529.3|7534.2|7528.2|3
1646125500000|2022-03-01 09:05:00|7534.1|7528.1|7534.5|7528.5|7534.6|7528.6|7533.7|7527.7|0
1646125520000|2022-03-01 09:05:20|7533.2|7527.2|7535|7529|7535|7529|7533.2|7527.2|3
1646125530000|2022-03-01 09:05:30|7535.1|7529.1|7533.2|7527.2|7535.1|7529.1|7533.2|7527.2|11
1646125540000|2022-03-01 09:05:40|7532.2|7526.2|7533.5|7527.5|7533.5|7527.5|7532.2|7526.2|4
1646125550000|2022-03-01 09:05:50|7532.2|7526.2|7526.2|7520.2|7532.2|7526.2|7526.2|7520.2|5
1646125560000|2022-03-01 09:06:00|7524.3|7518.3|7523.8|7517.8|7526.2|7520.2|7523.8|7517.8|5
1646125570000|2022-03-01 09:06:10|7522.8|7516.8|7521.3|7515.3|7522.8|7516.8|7521.3|7515.3|1
1646125580000|2022-03-01 09:06:20|7521.2|7515.2|7520.8|7514.8|7521.2|7515.2|7520.8|7514.8|0
1646125590000|2022-03-01 09:06:30|7520.7|7514.7|7520.7|7514.7|7520.7|7514.7|7520.7|7514.7|0
1646125600000|2022-03-01 09:06:40|7520.9|7514.9|7520.9|7514.9|7520.9|7514.9|7520.9|7514.9|0
1646125610000|2022-03-01 09:06:50|7522.3|7516.3|7526.3|7520.3|7526.3|7520.3|7522.3|7516.3|15
1646125620000|2022-03-01 09:07:00|7527.8|7521.8|7526.4|7520.4|7528.8|7522.8|7526.4|7520.4|6
1646125630000|2022-03-01 09:07:10|7524.5|7518.5|7523.4|7517.4|7524.5|7518.5|7523.4|7517.4|0
1646125640000|2022-03-01 09:07:20|7523.3|7517.3|7522.4|7516.4|7523.3|7517.3|7522.4|7516.4|0
1646125650000|2022-03-01 09:07:30|7522.8|7516.8|7524.9|7518.9|7526.4|7520.4|7522.8|7516.8|2
1646125660000|2022-03-01 09:07:40|7523.9|7517.9|7526.4|7520.4|7526.4|7520.4|7523.9|7517.9|1
1646125670000|2022-03-01 09:07:50|7525.5|7519.5|7524.9|7518.9|7525.5|7519.5|7524.9|7518.9|1
1646125680000|2022-03-01 09:08:00|7525.8|7519.8|7525.4|7519.4|7525.9|7519.9|7525.4|7519.4|2
1646125690000|2022-03-01 09:08:10|7524.9|7518.9|7524.4|7518.4|7524.9|7518.9|7524.3|7518.3|0
1646125700000|2022-03-01 09:08:20|7524.9|7518.9|7525.4|7519.4|7525.4|7519.4|7524.9|7518.9|0
1646125710000|2022-03-01 09:08:30|||||||||1
1646125720000|2022-03-01 09:08:40|7525.9|7519.9|7526.4|7520.4|7526.4|7520.4|7525.9|7519.9|0
1646125730000|2022-03-01 09:08:50|7526.9|7520.9|7525.4|7519.4|7526.9|7520.9|7525.1|7519.1|1
1646125740000|2022-03-01 09:09:00|7525.9|7519.9|7526.9|7520.9|7526.9|7520.9|7525.7|7519.7|1
1646125750000|2022-03-01 09:09:10|7532.9|7526.9|7532.9|7526.9|7532.9|7526.9|7532.9|7526.9|7
1646125760000|2022-03-01 09:09:20|7533.4|7527.4|7530.8|7524.8|7534.8|7528.8|7530.8|7524.8|4
1646125770000|2022-03-01 09:09:30|7531.3|7525.3|7535.3|7525.3|7535.3|7525.3|7531.3|7525.3|2
1646125780000|2022-03-01 09:09:40|7533.8|7527.8|7536.3|7530.3|7536.3|7530.3|7533.8|7527.8|1
1646125790000|2022-03-01 09:09:50|7535.8|7529.8|7530.8|7524.8|7535.8|7529.8|7530.8|7523.4|14
1646125800000|2022-03-01 09:10:00|7531.8|7525.8|7532.3|7526.3|7532.8|7526.8|7531.8|7525.8|1
1646125810000|2022-03-01 09:10:10|7532.8|7526.8|7532.8|7526.8|7532.8|7526.8|7532.8|7526.8|0
1646125840000|2022-03-01 09:10:40|7533.4|7527.4|7533.8|7527.8|7535.3|7529.3|7533.4|7527.4|1
1646125850000|2022-03-01 09:10:50|7532.8|7526.8|7531.3|7525.3|7532.8|7526.8|7529.5|7523.5|7
1646125860000|2022-03-01 09:11:00|7530.9|7524.9|7531|7525|7531.5|7525.5|7530.4|7524.4|6
1646125870000|2022-03-01 09:11:10|7532|7526|7530.9|7524.9|7533.4|7527.4|7530.9|7524.9|2
1646125880000|2022-03-01 09:11:20|7529.9|7523.9|7530.9|7524.9|7530.9|7524.9|7529.9|7523.9|2
1646125890000|2022-03-01 09:11:30|7531.4|7525.4|7530.9|7524.9|7532.4|7526.4|7530.9|7524.9|4
1646125900000|2022-03-01 09:11:40|7531|7525|7530.5|7524.5|7531|7525|7530.5|7524.5|0
1646125910000|2022-03-01 09:11:50|7531|7525|7534|7528|7534|7528|7531|7525|1
1646125920000|2022-03-01 09:12:00|7535.4|7529.4|7535.4|7529.4|7535.4|7529.4|7534|7528|3
1646125930000|2022-03-01 09:12:10|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|0
1646125940000|2022-03-01 09:12:20|7536|7530|7536|7530|7536|7530|7536|7530|0
1646125950000|2022-03-01 09:12:30|7536.5|7530.5|7535.9|7529.9|7536.5|7530.5|7535|7529|2
1646125960000|2022-03-01 09:12:40|7536.9|7530.9|7534.9|7528.9|7536.9|7530.9|7534.9|7528.9|0
1646125980000|2022-03-01 09:13:00|7535|7529|7535.5|7529.5|7535.5|7529.5|7535|7529|0
1646125990000|2022-03-01 09:13:10|7535.9|7529.9|7536|7530|7536|7530|7535.5|7529.5|0
1646126000000|2022-03-01 09:13:20|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|0
1646126010000|2022-03-01 09:13:30|7535.4|7529.4|7535.5|7529.5|7535.5|7529.5|7533.9|7527.9|2
1646126020000|2022-03-01 09:13:40|7535.9|7529.9|7536|7530|7536|7530|7535.5|7529.5|0
1646126030000|2022-03-01 09:13:50|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|0
1646126040000|2022-03-01 09:14:00|7536.5|7530.5|7537.5|7531.5|7537.5|7531.5|7536|7530|31
1646126050000|2022-03-01 09:14:10|7536.1|7530.1|7536|7530|7536.1|7530.1|7536|7530|1
1646126060000|2022-03-01 09:14:20|7534.5|7528.5|7535|7529|7535|7529|7534.5|7528.5|0
1646126070000|2022-03-01 09:14:30|7534.5|7528.5|7535|7529|7535|7529|7534.5|7528.5|1
1646126090000|2022-03-01 09:14:50|7534.5|7528.5|7534.9|7528.9|7534.9|7528.9|7533.9|7527.9|0
1646126100000|2022-03-01 09:15:00|7535.5|7529.5|7537|7531|7537|7531|7535.5|7529.5|0
1646126120000|2022-03-01 09:15:20|7537.5|7531.5|7537.5|7531.5|7537.5|7531.5|7537.5|7531.5|0
1646126130000|2022-03-01 09:15:30|7537|7531|7537|7531|7537|7531|7537|7531|0
1646126150000|2022-03-01 09:15:50|7535.5|7529.5|7535.5|7529.5|7536|7530|7535.5|7529.5|6
1646126160000|2022-03-01 09:16:00|7536|7530|7536|7530|7536|7530|7536|7530|0
1646126170000|2022-03-01 09:16:10|7535.5|7529.5|7534.5|7528.5|7535.5|7529.5|7534.5|7528.5|0
1646126180000|2022-03-01 09:16:20|7534.3|7528.3|7534.3|7528.3|7534.3|7528.3|7534.3|7528.3|0
1646126190000|2022-03-01 09:16:30|7534.4|7528.4|7534.5|7528.5|7534.5|7528.5|7534.4|7528.4|0
1646126200000|2022-03-01 09:16:40|7534|7528|7536|7530|7536|7530|7534|7528|1
1646126230000|2022-03-01 09:17:10|7535|7529|7535|7529|7535|7529|7535|7529|0
1646126260000|2022-03-01 09:17:40|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|0
1646126280000|2022-03-01 09:18:00|7534|7528|7534|7528|7534|7528|7534|7528|0
1646126300000|2022-03-01 09:18:20|7533.5|7527.5|7530.7|7524.7|7533.5|7527.5|7530.6|7524.6|2
1646126310000|2022-03-01 09:18:30|7530.2|7524.2|7529.6|7523.6|7532.1|7526.1|7529.6|7523.6|11
1646126320000|2022-03-01 09:18:40|7529.1|7523.1|7526|7520|7529.1|7523.1|7526|7520|4
1646126330000|2022-03-01 09:18:50|7528|7522|7528|7522|7528|7522|7528|7522|4
1646126340000|2022-03-01 09:19:00|7528.4|7522.4|7530.3|7524.3|7530.3|7524.3|7528.4|7522.4|4
1646126350000|2022-03-01 09:19:10|7530.8|7524.8|7530.8|7524.8|7530.8|7524.8|7530.8|7524.8|1
1646126360000|2022-03-01 09:19:20|7530.3|7524.3|7531.8|7525.8|7531.8|7525.8|7530.3|7524.3|1
1646126390000|2022-03-01 09:19:50|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|0
1646126400000|2022-03-01 09:20:00|7532.9|7526.9|7532|7526|7532.9|7526.9|7531|7525|2
1646126430000|2022-03-01 09:20:30|7533|7527|7533|7527|7533|7527|7533|7527|0
1646126440000|2022-03-01 09:20:40|7536|7530|7536.4|7530.4|7537.4|7531.4|7536|7530|11
1646126450000|2022-03-01 09:20:50|7536.9|7530.9|7540.9|7534.9|7540.9|7534.9|7536.9|7530.9|7
1646126460000|2022-03-01 09:21:00|7539.9|7533.9|7540.8|7534.8|7540.8|7534.8|7539.9|7533.9|1
1646126470000|2022-03-01 09:21:10|7541.3|7535.3|7542.4|7536.4|7542.4|7536.4|7541.3|7535.3|2
1646126480000|2022-03-01 09:21:20|7543.4|7537.4|7544|7538|7544|7538|7543.4|7537.4|1
1646126490000|2022-03-01 09:21:30|7543.9|7537.9|7542.9|7536.9|7543.9|7537.9|7542.9|7536.9|3
1646126500000|2022-03-01 09:21:40|7543.3|7537.3|7541|7535|7543.4|7537.4|7540.9|7534.9|0
1646126510000|2022-03-01 09:21:50|7540.9|7534.9|7539.9|7533.9|7540.9|7534.9|7539.9|7533.9|1
1646126520000|2022-03-01 09:22:00|7538.1|7532.1|7537.1|7531.1|7538.5|7532.5|7537.1|7531.1|1
1646126540000|2022-03-01 09:22:20|7535.9|7529.9|7535.4|7529.4|7535.9|7529.9|7535.4|7529.4|6
1646126550000|2022-03-01 09:22:30|7534.4|7528.4|7533.4|7527.4|7534.9|7528.9|7533.4|7527.4|2
1646126560000|2022-03-01 09:22:40|7532.9|7526.9|7532.9|7526.9|7532.9|7526.9|7532.9|7526.9|0
1646126570000|2022-03-01 09:22:50|7531.5|7525.5|7531.5|7525.5|7531.5|7525.5|7531.5|7525.5|4
1646126580000|2022-03-01 09:23:00|7531.1|7525.1|7528.6|7522.6|7531.1|7525.1|7528.6|7522.6|0
1646126590000|2022-03-01 09:23:10|||||||||2
1646126600000|2022-03-01 09:23:20|7531.4|7525.4|7530.9|7524.9|7531.4|7525.4|7530.9|7524.9|5
1646126620000|2022-03-01 09:23:40|7530|7524|7531.9|7525.9|7531.9|7525.9|7530|7524|4
1646126630000|2022-03-01 09:23:50|7531.4|7525.4|7532.4|7526.4|7532.4|7526.4|7531.4|7525.4|4
1646126640000|2022-03-01 09:24:00|7531.9|7525.9|7531.9|7525.9|7531.9|7525.9|7531.9|7525.9|0
1646126650000|2022-03-01 09:24:10|7531|7525|7531|7525|7531|7525|7531|7525|0
1646126660000|2022-03-01 09:24:20|7530.5|7524.5|7530.1|7524.1|7530.5|7524.5|7530.1|7524.1|0
1646126680000|2022-03-01 09:24:40|7530.5|7524.5|7530.5|7524.5|7530.5|7524.5|7530.5|7524.5|0
1646126690000|2022-03-01 09:24:50|7531|7525|7530|7524|7531.4|7525.4|7530|7524|0
1646126700000|2022-03-01 09:25:00|7530.5|7524.5|7530.5|7524.5|7530.5|7524.5|7530.5|7524.5|0
1646126710000|2022-03-01 09:25:10|7530|7524|7529.5|7523.5|7530|7524|7529.1|7523.1|1
1646126720000|2022-03-01 09:25:20|7529.1|7523.1|7528.6|7522.6|7529.1|7523.1|7528.6|7522.6|0
1646126730000|2022-03-01 09:25:30|7527.9|7521.9|7520.4|7514.4|7527.9|7521.9|7520.4|7514.4|3
1646126740000|2022-03-01 09:25:40|7519.9|7513.9|7519.9|7513.9|7519.9|7513.9|7519.9|7513.9|0
1646126750000|2022-03-01 09:25:50|7519.4|7513.4|7519.4|7513.4|7519.4|7513.4|7519.4|7513.4|2
1646126760000|2022-03-01 09:26:00|7521.3|7515.3|7524.8|7518.8|7525.3|7519.3|7520.8|7514.8|8
1646126790000|2022-03-01 09:26:30|7524.3|7518.3|7524.3|7518.3|7524.3|7518.3|7524.3|7518.3|0
1646126820000|2022-03-01 09:27:00|7523.9|7517.9|7523.4|7517.4|7523.9|7517.9|7522.8|7516.8|0
1646126830000|2022-03-01 09:27:10|7524.4|7518.4|7525.4|7519.4|7525.4|7519.4|7524.4|7518.4|1
1646126840000|2022-03-01 09:27:20|7526.8|7520.8|7530.9|7524.9|7530.9|7524.9|7526.8|7520.8|4
1646126850000|2022-03-01 09:27:30|7531.4|7525.4|7532.4|7526.4|7532.4|7526.4|7531.4|7525.4|1
1646126880000|2022-03-01 09:28:00|7533.4|7527.4|7533.4|7527.4|7533.4|7527.4|7533.4|7527.4|1
1646126890000|2022-03-01 09:28:10|7533.9|7527.9|7534.4|7528.4|7534.4|7528.4|7533.9|7527.9|1
1646126900000|2022-03-01 09:28:20|7534.9|7528.9|7537.9|7531.9|7537.9|7531.9|7534.9|7528.9|3
1646126910000|2022-03-01 09:28:30|7539.4|7533.4|7540.4|7534.4|7540.4|7534.4|7539.4|7533.4|2
1646126920000|2022-03-01 09:28:40|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|0
1646126930000|2022-03-01 09:28:50|7539.9|7533.9|7540.4|7534.4|7540.4|7534.4|7539.9|7533.9|0
1646126940000|2022-03-01 09:29:00|7540.9|7534.9|7540.9|7534.9|7540.9|7534.9|7540.4|7534.4|1
1646126950000|2022-03-01 09:29:10|7541|7535|7541|7535|7541|7535|7541|7535|0
1646126970000|2022-03-01 09:29:30|7542.4|7536.4|7543.4|7537.4|7543.4|7537.4|7542.4|7536.4|1
1646126980000|2022-03-01 09:29:40|7543.9|7537.9|7543.9|7537.9|7543.9|7537.9|7543.9|7537.9|0
1646126990000|2022-03-01 09:29:50|7544.8|7538.8|7544.8|7538.8|7544.8|7538.8|7544.8|7538.8|1
1646127000000|2022-03-01 09:30:00|7541|7535|7542.9|7536.9|7542.9|7536.9|7541|7535|2
1646127010000|2022-03-01 09:30:10|7543.9|7537.9|7544.4|7538.4|7544.4|7538.4|7543.9|7537.9|1
1646127030000|2022-03-01 09:30:30|7548.1|7542.1|7543.3|7537.3|7548.2|7542.2|7542.3|7536.3|89
1646127040000|2022-03-01 09:30:40|7543.8|7537.8|7543.9|7537.9|7543.9|7537.9|7543.8|7537.8|0
1646127050000|2022-03-01 09:30:50|7543.8|7537.8|7539.4|7533.4|7543.8|7537.8|7539.4|7533.4|1
1646127060000|2022-03-01 09:31:00|7540.9|7534.9|7540.4|7534.4|7540.9|7534.9|7540.4|7534.4|3
1646127080000|2022-03-01 09:31:20|7540|7534|7537.4|7531.4|7540|7534|7537.4|7531.4|1
1646127090000|2022-03-01 09:31:30|7537.3|7531.3|7533.9|7527.9|7537.3|7531.3|7533|7527|2
1646127100000|2022-03-01 09:31:40|7540.6|7534.6|7542.7|7536.7|7542.7|7536.7|7540.6|7534.6|44
1646127110000|2022-03-01 09:31:50|7542.9|7536.9|7544.4|7538.4|7544.4|7538.4|7542.9|7536.9|0
1646127120000|2022-03-01 09:32:00|7544.9|7538.9|7544.9|7538.9|7545.4|7539.4|7544.4|7538.4|2
1646127130000|2022-03-01 09:32:10|7543.5|7537.5|7543.5|7537.5|7543.5|7537.5|7543.5|7537.5|3
1646127150000|2022-03-01 09:32:30|7543.9|7537.9|7544|7538|7544|7538|7543.9|7537.9|1
1646127170000|2022-03-01 09:32:50|7547.4|7541.4|7547.4|7541.4|7547.4|7541.4|7547.4|7541.4|10
1646127180000|2022-03-01 09:33:00|7547.8|7541.8|7546.1|7540.1|7547.9|7541.9|7546.1|7537.6|2
1646127190000|2022-03-01 09:33:10|7547|7541|7547.5|7541.5|7549.3|7543.3|7547|7541|4
1646127200000|2022-03-01 09:33:20|7547.1|7541.1|7547.4|7537.4|7548|7541.1|7547.1|7537.4|1
1646127220000|2022-03-01 09:33:40|7545|7539|7544.9|7538.9|7545|7539|7544.9|7538.9|0
1646127230000|2022-03-01 09:33:50|7542|7532|7539|7533|7542|7533|7539|7531.5|1
1646127240000|2022-03-01 09:34:00|7541.5|7531.5|7539.9|7533.9|7541.5|7533.9|7539|7531.5|0
1646127250000|2022-03-01 09:34:10|7540.4|7534.4|7540.4|7534.4|7540.4|7534.4|7540.4|7534.4|0
1646127270000|2022-03-01 09:34:30|7539.4|7533.4|7538.4|7532.4|7539.4|7533.4|7537.9|7531.9|2
1646127280000|2022-03-01 09:34:40|7540.4|7534.4|7540.4|7534.4|7540.4|7534.4|7540.4|7534.4|1
1646127300000|2022-03-01 09:35:00|7540.9|7534.9|7544.8|7538.8|7544.8|7538.8|7540.9|7533.3|0
1646127310000|2022-03-01 09:35:10|7544.3|7538.3|7542.9|7536.9|7544.3|7538.3|7542|7536|3
1646127320000|2022-03-01 09:35:20|7542.5|7536.5|7541.8|7535.8|7542.5|7536.5|7541.8|7535.8|0
1646127330000|2022-03-01 09:35:30|7541.4|7535.4|7541.3|7535.3|7541.4|7535.4|7541.3|7535.3|0
1646127340000|2022-03-01 09:35:40|7547.3|7541.3|7547.3|7541.3|7547.3|7541.3|7547.3|7541.3|23
1646127350000|2022-03-01 09:35:50|7546.8|7540.8|7546.4|7540.4|7546.8|7540.8|7546.4|7540.4|1
1646127360000|2022-03-01 09:36:00|7546.8|7540.8|7546.4|7540.4|7546.9|7540.9|7546.4|7540.4|1
1646127370000|2022-03-01 09:36:10|7544.9|7538.9|7544|7538|7544.9|7538.9|7544|7538|1
1646127380000|2022-03-01 09:36:20|7544.4|7538.4|7544.4|7538.4|7544.9|7538.9|7544.4|7538.4|1
1646127390000|2022-03-01 09:36:30|7544|7538|7543.9|7537.9|7544|7538|7543.9|7537.9|0
1646127400000|2022-03-01 09:36:40|7544.4|7538.4|7544.4|7538.4|7544.4|7538.4|7544.4|7538.4|0
1646127410000|2022-03-01 09:36:50|7543.9|7537.9|7544.4|7538.4|7544.4|7538.4|7543.9|7537.9|2
1646127420000|2022-03-01 09:37:00|7543.9|7537.9|7542.3|7532.3|7545.4|7538.4|7541.4|7532.3|0
1646127430000|2022-03-01 09:37:10|7540.8|7534.8|7540.8|7534.8|7542.3|7534.8|7540.8|7532.3|0
1646127440000|2022-03-01 09:37:20|7542.3|7532.3|7542.9|7536.9|7543.8|7537.8|7540.8|7532.3|9
1646127450000|2022-03-01 09:37:30|7542.3|7536.3|7540.3|7534.3|7542.3|7536.3|7539.2|7533.2|2
1646127470000|2022-03-01 09:37:50|7546.3|7540.3|7546.8|7540.8|7546.8|7540.8|7546.3|7540.3|6
1646127480000|2022-03-01 09:38:00|7546.4|7540.4|7546.3|7540.3|7546.8|7540.8|7546.3|7540.3|1
1646127490000|2022-03-01 09:38:10|7546.8|7540.8|7546.8|7540.8|7546.8|7540.8|7546.8|7540.8|0
1646127500000|2022-03-01 09:38:20|||||||||10
1646127510000|2022-03-01 09:38:30|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|3
1646127520000|2022-03-01 09:38:40|||||||||1
1646127550000|2022-03-01 09:39:10|7534.8|7528.8|7534.9|7528.9|7536.4|7528.9|7534.8|7526.4|42
1646127560000|2022-03-01 09:39:20|7534.8|7528.8|7534.8|7528.8|7534.8|7528.8|7534.8|7528.8|0
1646127570000|2022-03-01 09:39:30|7534.9|7528.9|7545.3|7535.3|7547.3|7535.3|7534.9|7528.9|10
1646127590000|2022-03-01 09:39:50|7543.8|7537.8|7543.8|7537.8|7543.8|7537.8|7543.8|7537.8|0
1646127610000|2022-03-01 09:40:10|||||||||3
1646127620000|2022-03-01 09:40:20|7545.2|7539.2|7543.8|7537.8|7545.2|7539.2|7543.8|7537.8|3
1646127630000|2022-03-01 09:40:30|7547.3|7537.3|7547.3|7537.3|7547.3|7537.3|7547.3|7537.3|1
1646127640000|2022-03-01 09:40:40|7545.8|7539.8|7545.8|7539.8|7545.8|7539.8|7545.8|7539.8|0
1646127650000|2022-03-01 09:40:50|7546.8|7540.8|7546.8|7540.8|7546.8|7540.8|7546.8|7540.8|1
1646127660000|2022-03-01 09:41:00|7547.3|7541.3|7547.3|7541.3|7547.3|7541.3|7547.3|7541.3|1
1646127670000|2022-03-01 09:41:10|7547.8|7541.8|7547.8|7541.8|7547.8|7541.8|7547.8|7541.8|0
1646127680000|2022-03-01 09:41:20|7544.8|7538.8|7544.9|7538.9|7544.9|7538.9|7544.8|7538.8|11
1646127690000|2022-03-01 09:41:30|7544.4|7538.4|7540.3|7534.3|7544.4|7538.4|7539.8|7533.8|2
1646127700000|2022-03-01 09:41:40|7541.3|7535.3|7542.8|7536.8|7543.3|7537.3|7541.3|7535.3|0
1646127710000|2022-03-01 09:41:50|7543.3|7537.3|7545.7|7539.7|7545.7|7539.7|7543.3|7537.3|0
1646127720000|2022-03-01 09:42:00|7542.8|7536.8|7543.3|7537.3|7543.3|7537.3|7542.8|7536.8|10
1646127730000|2022-03-01 09:42:10|7540.7|7534.7|7541.7|7535.7|7541.7|7535.7|7540.7|7534.7|6
1646127750000|2022-03-01 09:42:30|7542.7|7536.7|7544.7|7538.7|7544.7|7538.7|7542.7|7536.7|0
1646127760000|2022-03-01 09:42:40|7544.2|7538.2|7544.2|7538.2|7544.2|7538.2|7544.2|7538.2|0
1646127770000|2022-03-01 09:42:50|7544.7|7538.7|7544.7|7538.7|7544.7|7538.7|7544.7|7538.7|0
1646127790000|2022-03-01 09:43:10|7545.2|7539.2|7548.2|7542.2|7548.2|7542.2|7545.2|7539.2|6
1646127800000|2022-03-01 09:43:20|7551.5|7545.5|7551.7|7545.7|7551.7|7545.7|7551.3|7545.3|16
1646127810000|2022-03-01 09:43:30|7551.5|7545.5|7547.2|7541.2|7551.5|7545.5|7547.2|7541.2|4
1646127820000|2022-03-01 09:43:40|7547.3|7541.3|7547.2|7541.2|7547.7|7541.7|7546.7|7540.7|9
1646127830000|2022-03-01 09:43:50|7548.6|7542.6|7550.3|7544.3|7550.3|7544.3|7548.6|7542.6|0
1646127850000|2022-03-01 09:44:10|7551.2|7545.2|7552.2|7546.2|7552.2|7546.2|7551.2|7545.2|1
1646127860000|2022-03-01 09:44:20|7551.7|7545.7|7553.7|7547.7|7553.7|7547.7|7551.7|7545.7|6
1646127870000|2022-03-01 09:44:30|7552.2|7546.2|7554.2|7548.2|7554.2|7548.2|7552.2|7546.2|2
1646127880000|2022-03-01 09:44:40|7554.7|7548.7|7554.7|7548.7|7554.7|7548.7|7554.7|7548.7|0
1646127890000|2022-03-01 09:44:50|7556.2|7550.2|7557.7|7551.7|7557.7|7551.7|7556.2|7550.2|2
1646127900000|2022-03-01 09:45:00|7556.7|7550.7|7548.7|7542.7|7556.7|7550.7|7547.7|7541.7|11
1646127910000|2022-03-01 09:45:10|7547.7|7541.7|7549.2|7543.2|7549.7|7543.7|7547.2|7541.2|0
1646127920000|2022-03-01 09:45:20|7549.7|7543.7|7553.7|7547.7|7554.7|7548.7|7549.7|7543.7|4
1646127930000|2022-03-01 09:45:30|7551.8|7545.8|7551.8|7545.8|7551.8|7545.8|7551.8|7545.8|1
1646127940000|2022-03-01 09:45:40|7552.7|7546.7|7557.2|7551.2|7557.7|7551.7|7552.7|7546.7|11
1646127950000|2022-03-01 09:45:50|7552.6|7546.6|7553.1|7547.1|7553.1|7547.1|7552.1|7546.1|3
1646127960000|2022-03-01 09:46:00|7552.7|7546.7|7552.7|7546.7|7553.1|7547.1|7552.6|7546.6|1
1646127970000|2022-03-01 09:46:10|7553.1|7547.1|7555.1|7549.1|7555.1|7549.1|7553.1|7547.1|2
1646127980000|2022-03-01 09:46:20|7555.6|7549.6|7555.6|7549.6|7555.6|7549.6|7555.6|7549.6|0
1646127990000|2022-03-01 09:46:30|7555.1|7549.1|7555.1|7549.1|7555.1|7549.1|7555.1|7549.1|3
1646128000000|2022-03-01 09:46:40|7554.6|7548.6|7553.2|7547.2|7554.6|7548.6|7553.2|7547.2|3
1646128010000|2022-03-01 09:46:50|7553.6|7547.6|7553.2|7547.2|7553.7|7547.7|7553.2|7547.2|1
1646128020000|2022-03-01 09:47:00|7554.1|7548.1|7555.1|7549.1|7555.6|7549.6|7554.1|7548.1|0
1646128040000|2022-03-01 09:47:20|7556.2|7550.2|7557.1|7551.1|7557.1|7551.1|7556.2|7550.2|1
1646128050000|2022-03-01 09:47:30|7556.1|7550.1|7555.6|7549.6|7556.1|7550.1|7555.6|7549.6|0
1646128060000|2022-03-01 09:47:40|7555.1|7549.1|7551.1|7545.1|7555.1|7549.1|7551.1|7545.1|4
1646128070000|2022-03-01 09:47:50|7551.6|7545.6|7553.6|7547.6|7553.6|7547.6|7551.6|7545.6|0
1646128080000|2022-03-01 09:48:00|7553.1|7547.1|7553.1|7547.1|7553.1|7547.1|7552.6|7546.6|0
1646128090000|2022-03-01 09:48:10|7553.6|7547.6|7553.6|7547.6|7553.6|7547.6|7553.1|7547.1|0
1646128100000|2022-03-01 09:48:20|7554.6|7548.6|7554.6|7548.6|7554.6|7548.6|7554.6|7548.6|0
1646128110000|2022-03-01 09:48:30|7555.1|7549.1|7554.2|7548.2|7555.6|7549.6|7554.2|7548.2|4
1646128120000|2022-03-01 09:48:40|7554.1|7548.1|7555.1|7549.1|7555.6|7549.6|7554.1|7548.1|1
1646128130000|2022-03-01 09:48:50|7556.1|7550.1|7555.6|7549.6|7556.1|7550.1|7555.6|7549.6|0
1646128150000|2022-03-01 09:49:10|7555.1|7549.1|7555.1|7549.1|7555.1|7549.1|7555.1|7549.1|0
1646128160000|2022-03-01 09:49:20|7554.6|7548.6|7553.1|7547.1|7554.6|7548.6|7553.1|7547.1|6
1646128170000|2022-03-01 09:49:30|7554.1|7548.1|7554.1|7548.1|7554.1|7548.1|7554.1|7548.1|0
1646128180000|2022-03-01 09:49:40|7553.6|7547.6|7553.1|7547.1|7553.6|7547.6|7553.1|7547.1|1
1646128190000|2022-03-01 09:49:50|7552.1|7546.1|7552.1|7546.1|7552.1|7546.1|7552.1|7546.1|1
1646128200000|2022-03-01 09:50:00|7551.1|7545.1|7551.6|7545.6|7551.6|7545.6|7551.1|7545.1|1
1646128210000|2022-03-01 09:50:10|7551.1|7545.1|7551.1|7545.1|7551.1|7545.1|7551.1|7545.1|8
1646128220000|2022-03-01 09:50:20|7551.6|7545.6|7552.1|7546.1|7552.6|7546.6|7551.6|7545.6|0
1646128230000|2022-03-01 09:50:30|7552.6|7546.6|7552.1|7546.1|7552.6|7546.6|7552.1|7546.1|5
1646128240000|2022-03-01 09:50:40|7551.6|7545.6|7551.6|7545.6|7551.6|7545.6|7551.6|7545.6|0
1646128250000|2022-03-01 09:50:50|7551.2|7545.2|7551.2|7545.2|7551.2|7545.2|7550.7|7544.7|4
1646128260000|2022-03-01 09:51:00|7546.7|7540.7|7546.2|7540.2|7547.6|7541.6|7546.2|7540.2|2
1646128270000|2022-03-01 09:51:10|7544.3|7538.3|7544.7|7538.7|7545.2|7539.2|7544.2|7538.2|8
1646128280000|2022-03-01 09:51:20|7545.2|7539.2|7544.7|7538.7|7545.2|7539.2|7544.7|7538.7|1
1646128290000|2022-03-01 09:51:30|7545.2|7539.2|7547.2|7541.2|7547.7|7541.7|7545.2|7539.2|0
1646128300000|2022-03-01 09:51:40|7546.7|7540.7|7546.7|7540.7|7546.7|7540.7|7546.7|7540.7|0
1646128320000|2022-03-01 09:52:00|7547.2|7541.2|7547.2|7541.2|7547.8|7541.8|7547.2|7541.2|4
1646128330000|2022-03-01 09:52:10|7547.7|7541.7|7550.7|7544.7|7550.7|7544.7|7547.7|7541.7|0
1646128340000|2022-03-01 09:52:20|7549.8|7543.8|7549.8|7543.8|7549.8|7543.8|7549.8|7543.8|2
1646128360000|2022-03-01 09:52:40|7549.3|7543.3|7549.8|7543.8|7549.8|7543.8|7549.3|7543.3|0
1646128370000|2022-03-01 09:52:50|7550.7|7544.7|7550.7|7544.7|7552.2|7546.2|7550.7|7544.7|3
1646128380000|2022-03-01 09:53:00|7547.8|7541.8|7545.7|7539.7|7548.3|7542.3|7543.8|7537.8|8
1646128390000|2022-03-01 09:53:10|7544.7|7538.7|7547.2|7541.2|7547.2|7541.2|7544.7|7538.7|16
1646128400000|2022-03-01 09:53:20|7546.7|7540.7|7547.2|7541.2|7547.6|7541.6|7546.7|7540.7|1
1646128410000|2022-03-01 09:53:30|7548.7|7542.7|7548.7|7542.7|7548.7|7542.7|7548.7|7542.7|1
1646128430000|2022-03-01 09:53:50|7548.6|7542.6|7548.6|7542.6|7548.6|7542.6|7548.6|7542.6|2
1646128440000|2022-03-01 09:54:00|7548.2|7542.2|7548.2|7542.2|7548.2|7542.2|7547.7|7541.7|0
1646128450000|2022-03-01 09:54:10|7547.7|7541.7|7548.7|7542.7|7548.7|7542.7|7547.7|7541.7|0
1646128460000|2022-03-01 09:54:20|7550.2|7544.2|7550.7|7544.7|7550.7|7544.7|7550.2|7544.2|0
1646128470000|2022-03-01 09:54:30|7550.2|7544.2|7548.6|7542.6|7550.2|7544.2|7548.3|7542.3|4
1646128480000|2022-03-01 09:54:40|7548.2|7542.2|7548.6|7542.6|7548.6|7542.6|7548.2|7542.2|0
1646128500000|2022-03-01 09:55:00|7547.7|7541.7|7547.7|7541.7|7547.7|7541.7|7547.7|7541.7|0
1646128510000|2022-03-01 09:55:10|7547.4|7541.4|7545.7|7539.7|7547.4|7541.4|7544.6|7538.6|10
1646128520000|2022-03-01 09:55:20|7546.1|7540.1|7544.7|7538.7|7546.1|7540.1|7544.7|7538.7|0
1646128530000|2022-03-01 09:55:30|7545.1|7539.1|7544.7|7538.7|7545.2|7539.2|7544.2|7538.2|1
1646128540000|2022-03-01 09:55:40|7550.5|7544.5|7553.5|7547.5|7553.5|7547.5|7550.5|7544.5|6
1646128550000|2022-03-01 09:55:50|7554|7548|7551.6|7545.6|7554|7548|7551.1|7545.1|1
1646128560000|2022-03-01 09:56:00|7552.1|7546.1|7550.2|7544.2|7552.1|7546.1|7550.2|7544.2|2
1646128570000|2022-03-01 09:56:10|7549.7|7543.7|7546.6|7540.6|7549.7|7543.7|7546.6|7540.6|3
1646128580000|2022-03-01 09:56:20|7546.1|7540.1|7544.1|7538.1|7546.1|7540.1|7544.1|7538.1|1
1646128590000|2022-03-01 09:56:30|7544.4|7538.4|7544.1|7538.1|7544.6|7538.6|7544.1|7538.1|3
1646128600000|2022-03-01 09:56:40|||||||||1
1646128630000|2022-03-01 09:57:10|7544.6|7538.6|7543.6|7537.6|7544.6|7538.6|7543.6|7537.6|1
1646128640000|2022-03-01 09:57:20|7543.1|7537.1|7543.6|7537.6|7543.6|7537.6|7543.1|7537.1|1
1646128650000|2022-03-01 09:57:30|7543.1|7537.1|7543.1|7537.1|7543.1|7537.1|7543.1|7537.1|3
1646128660000|2022-03-01 09:57:40|7542.6|7536.6|7536.6|7530.6|7542.6|7536.6|7536.6|7530.6|2
1646128680000|2022-03-01 09:58:00|7537.1|7531.1|7536.6|7530.6|7537.1|7531.1|7534.5|7528.5|18
1646128690000|2022-03-01 09:58:10|7535.6|7529.6|7536|7530|7536.1|7530.1|7535.6|7529.6|7
1646128700000|2022-03-01 09:58:20|7536.5|7530.5|7537.6|7531.6|7537.6|7531.6|7536.5|7530.5|1
1646128710000|2022-03-01 09:58:30|7537.5|7531.5|7537.6|7531.6|7538.6|7532.6|7536.1|7530.1|4
1646128730000|2022-03-01 09:58:50|7538.5|7532.5|7540.1|7534.1|7542.5|7536.5|7538.5|7532.5|11
1646128740000|2022-03-01 09:59:00|7539.6|7533.6|7537.6|7531.6|7539.6|7533.6|7537.6|7531.6|2
1646128750000|2022-03-01 09:59:10|7538.5|7532.5|7538|7532|7538.5|7532.5|7537.5|7531.5|1
1646128760000|2022-03-01 09:59:20|7537.5|7531.5|7536|7530|7537.5|7531.5|7536|7530|0
1646128770000|2022-03-01 09:59:30|7534|7528|7530.1|7524.1|7534|7528|7530.1|7524.1|10
1646128780000|2022-03-01 09:59:40|7528.6|7522.6|7528.6|7522.6|7528.6|7522.6|7528.1|7522.1|1
1646128790000|2022-03-01 09:59:50|7529.1|7523.1|7528.6|7522.6|7529.1|7523.1|7528.6|7522.6|0
1646128800000|2022-03-01 10:00:00|7528.1|7522.1|7531.6|7525.6|7533.1|7527.1|7528.1|7522.1|7
1646128810000|2022-03-01 10:00:10|7532.6|7526.6|7532.1|7526.1|7535|7529|7532.1|7526.1|9
1646128820000|2022-03-01 10:00:20|7535.1|7525.1|7535.1|7525.1|7535.1|7525.7|7531.7|7525.1|1
1646128830000|2022-03-01 10:00:30|7535.5|7525.5|7536|7530|7536|7530|7535.5|7525.5|2
1646128840000|2022-03-01 10:00:40|7535.5|7529.5|7536.5|7530.5|7536.5|7530.5|7535.5|7529.5|0
1646128850000|2022-03-01 10:00:50|7537|7531|7539.1|7533.1|7539.1|7533.1|7537|7531|0
1646128860000|2022-03-01 10:01:00|7539.6|7533.6|7541.6|7535.6|7541.6|7535.6|7539.6|7533.6|2
1646128870000|2022-03-01 10:01:10|7545|7539|7539.7|7533.7|7545|7539|7539.7|7533.7|1
1646128890000|2022-03-01 10:01:30|7538.7|7532.7|7538.7|7532.7|7538.7|7532.7|7538.7|7532.7|0
1646128900000|2022-03-01 10:01:40|7539.2|7533.2|7541.1|7535.1|7541.1|7535.1|7539.2|7533.2|2
1646128920000|2022-03-01 10:02:00|7541.6|7535.6|7543.6|7537.6|7545.1|7539.1|7541.6|7535.6|1
1646128930000|2022-03-01 10:02:10|7544.1|7538.1|7545.1|7539.1|7545.1|7539.1|7544.1|7538.1|0
1646128940000|2022-03-01 10:02:20|7547.1|7541.1|7547.1|7541.1|7547.1|7541.1|7547.1|7541.1|0
1646128960000|2022-03-01 10:02:40|7546.6|7540.6|7546.6|7540.6|7546.6|7540.6|7546.6|7540.6|0
1646128970000|2022-03-01 10:02:50|7545.6|7539.6|7545.6|7539.6|7545.6|7539.6|7545.6|7539.6|2
1646128990000|2022-03-01 10:03:10|7545.1|7539.1|7545.6|7539.6|7545.6|7539.6|7545.1|7539.1|0
1646129000000|2022-03-01 10:03:20|7545.1|7539.1|7554.9|7548.9|7554.9|7548.9|7545.1|7539.1|6
1646129010000|2022-03-01 10:03:30|7554|7548|7554.4|7548.4|7554.4|7548.4|7554|7548|2
1646129020000|2022-03-01 10:03:40|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|0
1646129030000|2022-03-01 10:03:50|7557|7551|7557|7551|7557|7551|7557|7551|1
1646129040000|2022-03-01 10:04:00|||||||||3
1646129060000|2022-03-01 10:04:20|||||||||1
1646129070000|2022-03-01 10:04:30|7556.5|7550.5|7556.5|7550.5|7556.5|7550.5|7556.5|7550.5|0
1646129080000|2022-03-01 10:04:40|7557|7551|7558|7552|7558|7552|7557|7551|1
1646129090000|2022-03-01 10:04:50|7557.1|7551.1|7557.1|7551.1|7557.1|7551.1|7557.1|7551.1|6
1646129100000|2022-03-01 10:05:00|7557|7551|7555.5|7549.5|7557.5|7551.5|7555.5|7549.5|3
1646129110000|2022-03-01 10:05:10|||||||||1
1646129130000|2022-03-01 10:05:30|7555.6|7549.6|7555.6|7549.6|7555.6|7549.6|7555.6|7549.6|0
1646129140000|2022-03-01 10:05:40|7555.5|7549.5|7555.1|7549.1|7555.5|7549.5|7554.6|7548.6|2
1646129160000|2022-03-01 10:06:00|7554.6|7548.6|7554.6|7548.6|7554.6|7548.6|7554.6|7548.6|0
1646129190000|2022-03-01 10:06:30|7555.5|7549.5|7557.5|7551.5|7557.5|7551.5|7555.5|7549.5|6
1646129200000|2022-03-01 10:06:40|7557.6|7551.6|7557.1|7551.1|7557.6|7551.6|7557.1|7551.1|0
1646129210000|2022-03-01 10:06:50|7557.5|7551.5|7557.5|7551.5|7557.5|7551.5|7557.5|7551.5|2
1646129220000|2022-03-01 10:07:00|7557.6|7551.6|7557.1|7551.1|7557.6|7551.6|7557.1|7551.1|4
1646129230000|2022-03-01 10:07:10|7557|7551|7557|7551|7557|7551|7557|7551|0
1646129240000|2022-03-01 10:07:20|7557.1|7551.1|7557.1|7551.1|7557.1|7551.1|7557.1|7551.1|5
1646129250000|2022-03-01 10:07:30|7557.6|7551.6|7557.1|7551.1|7557.6|7551.6|7557.1|7551.1|2
1646129260000|2022-03-01 10:07:40|7563|7557|7563|7557|7563|7557|7563|7557|14
1646129270000|2022-03-01 10:07:50|7562.6|7556.6|7562.6|7556.6|7562.6|7556.6|7562.6|7556.6|3
1646129280000|2022-03-01 10:08:00|7562.1|7556.1|7561|7555|7562.1|7556.1|7560.6|7554.6|2
1646129290000|2022-03-01 10:08:10|7561.5|7555.5|7561.5|7555.5|7561.5|7555.5|7561.5|7555.5|0
1646129300000|2022-03-01 10:08:20|7562|7556|7562|7556|7567.1|7561.1|7562|7556|25
1646129310000|2022-03-01 10:08:30|7561.5|7555.5|7561.5|7555.5|7561.5|7555.5|7561.5|7555.5|1
1646129320000|2022-03-01 10:08:40|7561|7555|7560|7554|7561|7555|7560|7554|3
1646129330000|2022-03-01 10:08:50|7558.1|7552.1|7556|7550|7558.1|7552.1|7555.5|7549.5|5
1646129340000|2022-03-01 10:09:00|7555.5|7549.5|7555|7549|7555.9|7549.9|7555|7549|0
1646129350000|2022-03-01 10:09:10|7556.9|7550.9|7555|7549|7556.9|7550.9|7554.5|7548.5|6
1646129360000|2022-03-01 10:09:20|7554.9|7548.9|7553.9|7547.9|7554.9|7548.9|7553.9|7547.9|1
1646129370000|2022-03-01 10:09:30|7551.2|7545.2|7553.4|7547.4|7554.9|7548.9|7551.2|7545.2|27
1646129380000|2022-03-01 10:09:40|7551.9|7545.9|7551.4|7545.4|7551.9|7545.9|7551.4|7545.4|5
1646129390000|2022-03-01 10:09:50|7552.9|7546.9|7550|7544|7552.9|7546.9|7550|7544|6
1646129410000|2022-03-01 10:10:10|7549.5|7543.5|7543.5|7537.5|7549.5|7543.5|7543.4|7537.4|12
1646129420000|2022-03-01 10:10:20|7543|7537|7545.4|7539.4|7545.9|7539.9|7543|7537|9
1646129430000|2022-03-01 10:10:30|7545.9|7539.9|7544.4|7538.4|7545.9|7539.9|7544.4|7538.4|0
1646129440000|2022-03-01 10:10:40|7543.9|7537.9|7546.6|7540.6|7546.6|7540.6|7542.9|7536.9|7
1646129450000|2022-03-01 10:10:50|7546.9|7540.9|7549.9|7543.9|7550.9|7544.9|7546.9|7540.9|5
1646129460000|2022-03-01 10:11:00|7548|7542|7547.5|7541.5|7548|7542|7547.5|7541.5|2
1646129470000|2022-03-01 10:11:10|7546.9|7540.9|7546.9|7540.9|7546.9|7540.9|7546.9|7540.9|1
1646129480000|2022-03-01 10:11:20|7543|7537|7541|7535|7544.4|7538.4|7541|7535|7
1646129490000|2022-03-01 10:11:30|7540.5|7534.5|7538.9|7532.9|7540.5|7534.5|7538.9|7532.9|0
1646129500000|2022-03-01 10:11:40|7538|7532|7537|7531|7538|7532|7535|7529|5
1646129510000|2022-03-01 10:11:50|7536.9|7530.9|7537.9|7531.9|7537.9|7531.9|7536.9|7530.9|1
1646129520000|2022-03-01 10:12:00|7537.4|7531.4|7536.5|7530.5|7537.9|7531.9|7536.4|7530.4|2
1646129530000|2022-03-01 10:12:10|7536|7530|7536.9|7530.9|7536.9|7530.9|7535.5|7529.5|2
1646129540000|2022-03-01 10:12:20|7537.4|7531.4|7537.4|7531.4|7537.4|7531.4|7537.4|7531.4|0
1646129560000|2022-03-01 10:12:40|7538.4|7532.4|7538.9|7532.9|7538.9|7532.9|7538.4|7532.4|2
1646129570000|2022-03-01 10:12:50|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|1
1646129580000|2022-03-01 10:13:00|7538|7532|7537.6|7531.6|7538.5|7532.5|7537.5|7531.5|11
1646129590000|2022-03-01 10:13:10|7537.1|7531.1|7537.6|7531.6|7537.6|7531.6|7537.1|7531.1|1
1646129610000|2022-03-01 10:13:30|7538|7532|7543.5|7537.5|7543.5|7537.5|7538|7532|4
1646129620000|2022-03-01 10:13:40|7542.1|7536.1|7541.1|7535.1|7542.1|7536.1|7541.1|7535.1|3
1646129630000|2022-03-01 10:13:50|7540.5|7534.5|7540.5|7534.5|7540.5|7534.5|7540|7534|2
1646129640000|2022-03-01 10:14:00|7541.5|7535.5|7543|7537|7543|7537|7541.5|7535.5|3
1646129650000|2022-03-01 10:14:10|7543.5|7537.5|7542|7536|7543.5|7537.5|7541.5|7535.5|5
1646129660000|2022-03-01 10:14:20|7542.9|7536.9|7543.5|7537.5|7543.5|7537.5|7542.9|7536.9|0
1646129670000|2022-03-01 10:14:30|7543|7537|7542.6|7536.6|7543.5|7537.5|7542.5|7536.5|1
1646129680000|2022-03-01 10:14:40|7542.1|7536.1|7537.5|7531.5|7542.1|7536.1|7537.5|7531.5|2
1646129690000|2022-03-01 10:14:50|7537|7531|7535.9|7529.9|7537|7531|7535.9|7529.9|0
1646129700000|2022-03-01 10:15:00|7536.9|7530.9|7536.9|7530.9|7536.9|7530.9|7535.9|7529.9|0
1646129710000|2022-03-01 10:15:10|7535.9|7529.9|7535.9|7529.9|7536.4|7530.4|7535.5|7529.5|1
1646129730000|2022-03-01 10:15:30|7536.4|7530.4|7535.5|7529.5|7536.4|7530.4|7534.5|7528.5|3
1646129740000|2022-03-01 10:15:40|7535.9|7529.9|7539.5|7533.5|7539.5|7533.5|7535.9|7529.9|1
1646129750000|2022-03-01 10:15:50|7540.4|7534.4|7539.4|7533.4|7540.4|7534.4|7539.4|7533.4|5
1646129760000|2022-03-01 10:16:00|7539|7533|7537.9|7531.9|7539|7533|7537.9|7531.9|0
1646129770000|2022-03-01 10:16:10|7538.4|7532.4|7537.5|7531.5|7538.4|7532.4|7537.5|7531.5|0
1646129780000|2022-03-01 10:16:20|7538.5|7532.5|7540.4|7534.4|7540.4|7534.4|7538.5|7532.5|3
1646129790000|2022-03-01 10:16:30|7540.5|7534.5|7543|7537|7543|7537|7540|7534|1
1646129820000|2022-03-01 10:17:00|7542.1|7536.1|7541.6|7535.6|7542.1|7536.1|7540.6|7534.6|3
1646129830000|2022-03-01 10:17:10|7542.5|7536.5|7542.5|7536.5|7542.5|7536.5|7542.1|7536.1|0
1646129840000|2022-03-01 10:17:20|7543|7537|7544.5|7538.5|7545.5|7539.5|7543|7537|1
1646129850000|2022-03-01 10:17:30|7543.1|7537.1|7543.6|7537.6|7543.6|7537.6|7542.6|7536.6|3
1646129860000|2022-03-01 10:17:40|7543.1|7537.1|7544|7538|7544|7538|7542.6|7536.6|1
1646129880000|2022-03-01 10:18:00|7540.5|7534.5|7540|7534|7541|7535|7538.5|7532.5|6
1646129890000|2022-03-01 10:18:10|7538.1|7532.1|7538.1|7532.1|7538.1|7532.1|7538.1|7532.1|4
1646129900000|2022-03-01 10:18:20|7537.6|7531.6|7536.6|7530.6|7537.6|7531.6|7536.6|7530.6|0
1646129910000|2022-03-01 10:18:30|7537.1|7531.1|7537.6|7531.6|7537.6|7531.6|7537.1|7531.1|0
1646129920000|2022-03-01 10:18:40|7536.6|7530.6|7536.1|7530.1|7536.6|7530.6|7536.1|7530.1|0
1646129930000|2022-03-01 10:18:50|7535.6|7529.6|7535.1|7529.1|7535.6|7529.6|7535.1|7529.1|0
1646129950000|2022-03-01 10:19:10|7534.6|7528.6|7534.6|7528.6|7534.6|7528.6|7534.6|7528.6|0
1646129960000|2022-03-01 10:19:20|||||||||1
1646129970000|2022-03-01 10:19:30|7535.6|7529.6|7535.6|7529.6|7535.6|7529.6|7535.6|7529.6|1
1646129990000|2022-03-01 10:19:50|7534.7|7528.7|7534.6|7528.6|7534.7|7528.7|7534.6|7528.6|0
1646130000000|2022-03-01 10:20:00|7535.6|7529.6|7536.1|7530.1|7536.1|7530.1|7535.6|7529.6|1
1646130020000|2022-03-01 10:20:20|7538.5|7532.5|7538.6|7532.6|7538.6|7532.6|7538.5|7532.5|5
1646130050000|2022-03-01 10:20:50|7541.1|7531.1|7541.6|7531.6|7541.6|7531.6|7541.1|7531.1|1
1646130060000|2022-03-01 10:21:00|7541.1|7531.1|7539.6|7533.6|7541.1|7534.6|7539.6|7531.1|0
1646130080000|2022-03-01 10:21:20|7540.1|7534.1|7539.6|7533.6|7540.1|7534.1|7539.6|7533.6|1
1646130090000|2022-03-01 10:21:30|7540|7534|7540|7534|7540|7534|7540|7534|0
1646130100000|2022-03-01 10:21:40|7540.1|7534.1|7540.1|7534.1|7540.1|7534.1|7540.1|7534.1|1
1646130110000|2022-03-01 10:21:50|7539.6|7533.6|7539.6|7533.6|7539.6|7533.6|7539.6|7533.6|0
1646130120000|2022-03-01 10:22:00|7540.1|7534.1|7541|7535|7541|7535|7540.1|7534.1|1
1646130130000|2022-03-01 10:22:10|7539.6|7533.6|7539.6|7533.6|7539.6|7533.6|7539.6|7533.6|3
1646130140000|2022-03-01 10:22:20|7538.7|7532.7|7539.4|7533.4|7539.4|7533.4|7538.7|7532.7|0
1646130150000|2022-03-01 10:22:30|7539.5|7533.5|7539.5|7533.5|7539.5|7533.5|7539.5|7533.5|0
1646130170000|2022-03-01 10:22:50|7539|7533|7538.6|7532.6|7539|7533|7538.6|7532.6|0
1646130180000|2022-03-01 10:23:00|7538.1|7532.1|7538.1|7532.1|7538.1|7532.1|7538.1|7532.1|0
1646130190000|2022-03-01 10:23:10|7537.1|7531.1|7539.1|7533.1|7539.1|7533.1|7537.1|7531.1|2
1646130200000|2022-03-01 10:23:20|7537.6|7531.6|7535|7529|7537.6|7531.6|7535|7529|2
1646130210000|2022-03-01 10:23:30|7535.1|7529.1|7535.1|7529.1|7535.1|7529.1|7535.1|7529.1|0
1646130220000|2022-03-01 10:23:40|7535.6|7529.6|7534.1|7528.1|7539.5|7533.5|7534.1|7528.1|10
1646130230000|2022-03-01 10:23:50|7531.2|7525.2|7530|7524|7531.2|7525.2|7529.2|7523.2|8
1646130240000|2022-03-01 10:24:00|7531|7525|7532|7526|7532|7526|7531|7525|3
1646130250000|2022-03-01 10:24:10|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|0
1646130260000|2022-03-01 10:24:20|7533|7527|7533|7527|7533|7527|7533|7527|0
1646130270000|2022-03-01 10:24:30|7531|7525|7530|7524|7531|7525|7530|7524|2
1646130280000|2022-03-01 10:24:40|7529.5|7523.5|7530|7524|7530|7524|7529.5|7523.5|0
1646130290000|2022-03-01 10:24:50|7530.5|7524.5|7530.5|7524.5|7530.5|7524.5|7530.5|7524.5|0
1646130300000|2022-03-01 10:25:00|7530|7524|7530.5|7524.5|7530.5|7524.5|7530|7524|2
1646130310000|2022-03-01 10:25:10|7530|7524|7530|7524|7530|7524|7530|7524|0
1646130340000|2022-03-01 10:25:40|7529.5|7523.5|7529.4|7523.4|7529.5|7523.5|7529|7523|7
1646130350000|2022-03-01 10:25:50|7529.5|7523.5|7526|7520|7529.5|7523.5|7525.5|7519.5|7
1646130360000|2022-03-01 10:26:00|7527.8|7521.8|7527.8|7521.8|7527.8|7521.8|7527.8|7521.8|1
1646130370000|2022-03-01 10:26:10|7528|7522|7529.4|7523.4|7529.4|7523.4|7528|7522|4
1646130380000|2022-03-01 10:26:20|7529.9|7523.9|7529.9|7523.9|7529.9|7523.9|7529.9|7523.9|0
1646130420000|2022-03-01 10:27:00|7528|7522|7526.1|7520.1|7528|7522|7526.1|7520.1|6
1646130430000|2022-03-01 10:27:10|7528.5|7522.5|7531|7521|7531|7522.5|7528.5|7521|4
1646130440000|2022-03-01 10:27:20|7528.5|7522.5|7529.4|7523.4|7529.4|7523.4|7528.5|7522.5|0
1646130460000|2022-03-01 10:27:40|7528.9|7522.9|7529.9|7523.9|7529.9|7523.9|7528.5|7522.5|0
1646130470000|2022-03-01 10:27:50|7529|7523|7529.5|7523.5|7529.5|7523.5|7529|7523|0
1646130480000|2022-03-01 10:28:00|7529.9|7523.9|7529.9|7523.9|7529.9|7523.9|7529.9|7523.9|1
1646130490000|2022-03-01 10:28:10|7530.4|7524.4|7532.5|7526.5|7533|7527|7530.4|7524.4|0
1646130500000|2022-03-01 10:28:20|7532.6|7526.6|7532.6|7526.6|7532.6|7526.6|7532.6|7526.6|0
1646130530000|2022-03-01 10:28:50|7532.1|7526.1|7532.1|7526.1|7532.1|7526.1|7532.1|7526.1|0
1646130540000|2022-03-01 10:29:00|7532.6|7526.6|7533.1|7527.1|7533.1|7527.1|7532.6|7526.6|0
1646130550000|2022-03-01 10:29:10|7533.6|7527.6|7535.1|7529.1|7537.6|7531.6|7533.6|7527.6|12
1646130560000|2022-03-01 10:29:20|7535.6|7529.6|7535.6|7529.6|7535.6|7529.6|7535.6|7529.6|0
1646130570000|2022-03-01 10:29:30|7535.5|7529.5|7535|7529|7535.5|7529.5|7535|7529|0
1646130580000|2022-03-01 10:29:40|7534|7528|7532.5|7526.5|7534|7528|7531.1|7525.1|1
1646130590000|2022-03-01 10:29:50|7532.1|7526.1|7532.5|7526.5|7532.6|7526.6|7532|7526|2
1646130600000|2022-03-01 10:30:00|7531.6|7525.6|7533|7527|7533|7527|7531.6|7525.6|3
1646130610000|2022-03-01 10:30:10|7534|7528|7534|7528|7534|7528|7534|7528|3
1646130630000|2022-03-01 10:30:30|7533.5|7527.5|7534|7528|7534|7528|7533.5|7527.5|1
1646130640000|2022-03-01 10:30:40|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|0
1646130650000|2022-03-01 10:30:50|7534.9|7528.9|7536.5|7530.5|7536.5|7530.5|7534.9|7528.9|0
1646130660000|2022-03-01 10:31:00|7536|7530|7536|7530|7536|7530|7536|7530|0
1646130670000|2022-03-01 10:31:10|7535|7529|7537.5|7531.5|7537.5|7531.5|7535|7529|8
1646130680000|2022-03-01 10:31:20|7536|7530|7532.5|7526.5|7536|7530|7532.5|7526.5|7
1646130690000|2022-03-01 10:31:30|7532.9|7526.9|7534.9|7528.9|7534.9|7528.9|7532.9|7526.9|0
1646130700000|2022-03-01 10:31:40|7534.5|7528.5|7534.4|7528.4|7534.5|7528.5|7534|7528|0
1646130710000|2022-03-01 10:31:50|7533.5|7527.5|7533|7527|7533.5|7527.5|7533|7527|0
1646130720000|2022-03-01 10:32:00|7533.5|7527.5|7533.9|7527.9|7534|7528|7533|7527|5
1646130730000|2022-03-01 10:32:10|7534|7528|7533.5|7527.5|7534|7528|7533.5|7527.5|0
1646130750000|2022-03-01 10:32:30|7533|7527|7532.9|7526.9|7533|7527|7532.9|7526.9|1
1646130760000|2022-03-01 10:32:40|7532|7526|7532.9|7526.9|7533.4|7527.4|7532|7526|2
1646130770000|2022-03-01 10:32:50|7532.4|7526.4|7532.9|7526.9|7533.4|7527.4|7531|7525|22
1646130780000|2022-03-01 10:33:00|7533.4|7527.4|7532.4|7526.4|7533.4|7527.4|7531.9|7525.9|10
1646130790000|2022-03-01 10:33:10|||||||||2
1646130800000|2022-03-01 10:33:20|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|0
1646130810000|2022-03-01 10:33:30|7531.1|7525.1|7530|7524|7532|7526|7530|7524|16
1646130830000|2022-03-01 10:33:50|7529.5|7523.5|7530|7524|7530|7524|7529.5|7523.5|2
1646130840000|2022-03-01 10:34:00|7529.5|7523.5|7530|7524|7530.5|7524.5|7529.5|7523.5|4
1646130850000|2022-03-01 10:34:10|7530.5|7524.5|7530.5|7524.5|7531|7525|7530.5|7524.5|0
1646130890000|2022-03-01 10:34:50|7531.5|7525.5|7531.5|7525.5|7531.5|7525.5|7531|7525|0
1646130900000|2022-03-01 10:35:00|7532.5|7526.5|7532|7526|7532.5|7526.5|7532|7526|0
1646130910000|2022-03-01 10:35:10|7531.5|7525.5|7531.5|7525.5|7531.5|7525.5|7531.5|7525.5|0
1646130920000|2022-03-01 10:35:20|7531.4|7525.4|7530.4|7524.4|7531.4|7525.4|7530.4|7524.4|2
1646130930000|2022-03-01 10:35:30|||||||||1
1646130950000|2022-03-01 10:35:50|7532.9|7526.9|7531.6|7525.6|7533|7527|7531.6|7525.6|9
1646130960000|2022-03-01 10:36:00|7531.1|7525.1|7530.9|7524.9|7531.1|7525.1|7530.4|7524.4|2
1646130970000|2022-03-01 10:36:10|7531|7525|7531|7525|7531|7525|7531|7525|0
1646130980000|2022-03-01 10:36:20|7530.9|7524.9|7531|7525|7531|7525|7530.9|7524.9|0
1646131020000|2022-03-01 10:37:00|7532|7526|7531.6|7525.6|7532.5|7526.5|7531.6|7525.6|2
1646131040000|2022-03-01 10:37:20|7532.1|7526.1|7532.1|7526.1|7532.5|7526.5|7532.1|7526.1|2
1646131050000|2022-03-01 10:37:30|7532.5|7526.5|7532.1|7526.1|7532.6|7526.6|7531.6|7525.6|5
1646131070000|2022-03-01 10:37:50|7531.6|7525.6|7531.6|7525.6|7531.6|7525.6|7531.6|7525.6|0
1646131080000|2022-03-01 10:38:00|7530.1|7524.1|7530.6|7524.6|7531.1|7525.1|7529.1|7523.1|15
1646131120000|2022-03-01 10:38:40|7530.1|7524.1|7531.1|7525.1|7531.1|7525.1|7530.1|7524.1|4
1646131160000|2022-03-01 10:39:20|7531.6|7525.6|7531.6|7525.6|7531.6|7525.6|7531.6|7525.6|3
1646131200000|2022-03-01 10:40:00|7530.1|7524.1|7531.6|7525.6|7531.6|7525.6|7530.1|7524.1|5
1646131220000|2022-03-01 10:40:20|7536.5|7530.5|7539.9|7533.9|7539.9|7533.9|7536.5|7530.5|10
1646131240000|2022-03-01 10:40:40|7540|7534|7540|7534|7540|7534|7540|7534|0
1646131260000|2022-03-01 10:41:00|7539.6|7533.6|7539.5|7533.5|7539.6|7533.6|7539.5|7533.5|2
1646131280000|2022-03-01 10:41:20|7539.6|7533.6|7539.6|7533.6|7539.6|7533.6|7539.6|7533.6|1
1646131290000|2022-03-01 10:41:30|7540.1|7534.1|7540.6|7534.6|7540.6|7534.6|7540.1|7534.1|2
1646131310000|2022-03-01 10:41:50|7542.5|7536.5|7542.5|7536.5|7542.5|7536.5|7542.5|7536.5|0
1646131320000|2022-03-01 10:42:00|7542.1|7536.1|7542.1|7536.1|7542.1|7536.1|7542.1|7536.1|4
1646131330000|2022-03-01 10:42:10|||||||||1
1646131340000|2022-03-01 10:42:20|7542.6|7536.6|7544.1|7538.1|7544.1|7538.1|7542.6|7536.6|1
1646131350000|2022-03-01 10:42:30|7544.5|7538.5|7545.6|7539.6|7545.6|7539.6|7544.1|7538.1|3
1646131360000|2022-03-01 10:42:40|7546.1|7540.1|7546.6|7540.6|7546.6|7540.6|7546.1|7540.1|2
1646131370000|2022-03-01 10:42:50|7546.7|7540.7|7547.7|7541.7|7547.7|7541.7|7546.7|7540.7|3
1646131380000|2022-03-01 10:43:00|7547.2|7541.2|7547.2|7541.2|7547.2|7541.2|7547.2|7541.2|1
1646131420000|2022-03-01 10:43:40|7547.7|7541.7|7547.2|7541.2|7547.7|7541.7|7547.2|7541.2|0
1646131430000|2022-03-01 10:43:50|7545|7539|7545|7539|7545|7539|7545|7539|4
1646131450000|2022-03-01 10:44:10|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|0
1646131460000|2022-03-01 10:44:20|7545.6|7539.6|7545.1|7539.1|7545.6|7539.6|7545.1|7539.1|0
1646131470000|2022-03-01 10:44:30|7545.6|7539.6|7547.1|7541.1|7547.5|7541.5|7545.6|7539.6|3
1646131490000|2022-03-01 10:44:50|7547|7541|7547|7541|7547|7541|7547|7541|1
1646131500000|2022-03-01 10:45:00|7543.1|7537.1|7541.2|7535.2|7543.1|7537.1|7541.2|7535.2|7
1646131510000|2022-03-01 10:45:10|7541.6|7535.6|7542.1|7536.1|7542.1|7536.1|7540.2|7534.2|1
1646131520000|2022-03-01 10:45:20|7541.6|7535.6|7542.1|7536.1|7542.1|7536.1|7541.6|7535.6|0
1646131560000|2022-03-01 10:46:00|7542.5|7536.5|7544.6|7538.6|7544.6|7538.6|7542.5|7536.5|2
1646131580000|2022-03-01 10:46:20|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|0
1646131600000|2022-03-01 10:46:40|7545.6|7539.6|7545.1|7539.1|7545.6|7539.6|7545.1|7539.1|0
1646131610000|2022-03-01 10:46:50|7545.6|7539.6|7545.6|7539.6|7545.6|7539.6|7545.6|7539.6|0
1646131620000|2022-03-01 10:47:00|7547|7541|7546.5|7540.5|7547|7541|7546.5|7540.5|1
1646131630000|2022-03-01 10:47:10|7545.1|7539.1|7544.1|7538.1|7545.1|7539.1|7544.1|7538.1|4
1646131640000|2022-03-01 10:47:20|7544.5|7538.5|7543.1|7537.1|7544.5|7538.5|7542.6|7536.6|1
1646131650000|2022-03-01 10:47:30|7543|7537|7545.4|7539.4|7545.4|7539.4|7543|7537|6
1646131660000|2022-03-01 10:47:40|7545|7539|7546|7540|7546.4|7540.4|7544|7538|3
1646131680000|2022-03-01 10:48:00|7546.5|7540.5|7546.9|7540.9|7546.9|7540.9|7546.5|7540.5|1
1646131690000|2022-03-01 10:48:10|7547.3|7541.3|7552|7546|7552|7546|7547.3|7541.3|3
1646131700000|2022-03-01 10:48:20|7551.6|7545.6|7551.6|7545.6|7551.6|7545.6|7551.6|7545.6|0
1646131710000|2022-03-01 10:48:30|7551.5|7545.5|7552|7546|7552|7546|7551.5|7545.5|0
1646131740000|2022-03-01 10:49:00|7552.5|7546.5|7553|7547|7553.9|7547.9|7552.5|7546.5|3
1646131750000|2022-03-01 10:49:10|7553.5|7547.5|7553.5|7547.5|7553.5|7547.5|7553.5|7547.5|1
1646131760000|2022-03-01 10:49:20|7553|7547|7554|7548|7554|7548|7553|7547|0
1646131770000|2022-03-01 10:49:30|||||||||2
1646131790000|2022-03-01 10:49:50|7554.5|7548.5|7557|7551|7557|7551|7554.5|7548.5|0
1646131810000|2022-03-01 10:50:10|7555.5|7549.5|7555.5|7549.5|7555.5|7549.5|7555.5|7549.5|1
1646131820000|2022-03-01 10:50:20|7555|7549|7554.5|7548.5|7555|7549|7554.5|7548.5|2
1646131830000|2022-03-01 10:50:30|7553.5|7547.5|7553.5|7547.5|7553.5|7547.5|7553.5|7547.5|1
1646131840000|2022-03-01 10:50:40|7553|7547|7551|7545|7553.5|7547.5|7551|7545|2
1646131850000|2022-03-01 10:50:50|7550.5|7544.5|7550.4|7544.4|7550.5|7544.5|7550.4|7544.4|0
1646131860000|2022-03-01 10:51:00|7550.9|7544.9|7550.4|7544.4|7550.9|7544.9|7550.4|7544.4|0
1646131870000|2022-03-01 10:51:10|7550|7544|7550.4|7544.4|7550.4|7544.4|7550|7544|0
1646131890000|2022-03-01 10:51:30|7549.9|7543.9|7550.4|7544.4|7550.4|7544.4|7549.9|7543.9|0
1646131900000|2022-03-01 10:51:40|7549.9|7543.9|7549.9|7543.9|7549.9|7543.9|7549.9|7543.9|0
1646131920000|2022-03-01 10:52:00|7549.4|7543.4|7548.5|7542.5|7549.4|7543.4|7548.5|7542.5|3
1646131940000|2022-03-01 10:52:20|7548.4|7542.4|7548|7542|7548.9|7542.9|7548|7542|1
1646131950000|2022-03-01 10:52:30|7548.5|7542.5|7549.4|7543.4|7549.9|7543.9|7548.5|7542.5|4
1646131970000|2022-03-01 10:52:50|7549.9|7543.9|7549.4|7543.4|7549.9|7543.9|7549.4|7543.4|0
1646131990000|2022-03-01 10:53:10|7549.9|7543.9|7549.5|7543.5|7549.9|7543.9|7549.5|7543.5|0
1646132000000|2022-03-01 10:53:20|7552|7546|7552|7546|7552|7546|7552|7546|2
1646132010000|2022-03-01 10:53:30|7551.9|7545.9|7551.9|7545.9|7551.9|7545.9|7551.9|7545.9|0
1646132020000|2022-03-01 10:53:40|7551.4|7545.4|7550.9|7544.9|7551.4|7545.4|7550.9|7544.9|1
1646132030000|2022-03-01 10:53:50|7550.4|7544.4|7550.4|7544.4|7550.4|7544.4|7550.4|7544.4|0
1646132040000|2022-03-01 10:54:00|7550|7544|7549.9|7543.9|7550|7544|7549.9|7543.9|1
1646132050000|2022-03-01 10:54:10|7549.5|7543.5|7545.9|7539.9|7549.5|7543.5|7545.9|7539.9|1
1646132070000|2022-03-01 10:54:30|||||||||1
1646132130000|2022-03-01 10:55:30|7547.4|7541.4|7547.4|7541.4|7547.4|7541.4|7547.4|7541.4|0
1646132140000|2022-03-01 10:55:40|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|4
1646132150000|2022-03-01 10:55:50|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|0
1646132160000|2022-03-01 10:56:00|||||||||1
1646132170000|2022-03-01 10:56:10|7545.4|7539.4|7545.9|7539.9|7545.9|7539.9|7545.4|7539.4|1
1646132190000|2022-03-01 10:56:30|7546.4|7540.4|7546.5|7540.5|7547.5|7541.5|7546.4|7540.4|1
1646132200000|2022-03-01 10:56:40|7547.5|7541.5|7547.5|7541.5|7547.5|7541.5|7547|7541|0
1646132210000|2022-03-01 10:56:50|7550.5|7540.5|7550.5|7540.5|7550.5|7540.5|7550.5|7540.5|2
1646132230000|2022-03-01 10:57:10|7550.4|7540.4|7550.4|7540.4|7550.4|7540.4|7550.4|7540.4|0
1646132240000|2022-03-01 10:57:20|||||||||1
1646132270000|2022-03-01 10:57:50|7550.9|7540.9|7551.8|7541.8|7551.8|7543.3|7549.3|7540.9|1
1646132280000|2022-03-01 10:58:00|7550.3|7544.3|7550.3|7544.3|7550.3|7544.3|7550.3|7544.3|1
1646132290000|2022-03-01 10:58:10|7551.7|7545.7|7551.8|7545.8|7551.8|7545.8|7551.7|7545.7|0
1646132300000|2022-03-01 10:58:20|||||||||4
1646132310000|2022-03-01 10:58:30|7551.9|7545.9|7551.9|7545.9|7551.9|7545.9|7550.9|7544.9|0
1646132320000|2022-03-01 10:58:40|7551.8|7545.8|7551.8|7545.8|7551.8|7545.8|7551.8|7545.8|0
1646132350000|2022-03-01 10:59:10|7551.3|7545.3|7551.7|7545.7|7551.7|7545.7|7551.3|7545.3|3
1646132370000|2022-03-01 10:59:30|7551.8|7545.8|7551.8|7545.8|7551.8|7545.8|7551.8|7545.8|0
1646132380000|2022-03-01 10:59:40|||||||||1
1646132400000|2022-03-01 11:00:00|7551.9|7545.9|7551.3|7545.3|7551.9|7545.9|7551.3|7545.3|3
1646132410000|2022-03-01 11:00:10|7548.3|7542.3|7548.2|7542.2|7548.3|7542.3|7548.2|7542.2|1
1646132420000|2022-03-01 11:00:20|7548.3|7542.3|7549.3|7543.3|7549.3|7543.3|7548.3|7542.3|0
1646132450000|2022-03-01 11:00:50|7548.9|7542.9|7548.3|7542.3|7548.9|7542.9|7548.3|7542.3|1
1646132460000|2022-03-01 11:01:00|7548.8|7542.8|7549.2|7543.2|7549.2|7543.2|7548.8|7542.8|0
1646132470000|2022-03-01 11:01:10|7549.3|7543.3|7549.3|7543.3|7549.3|7543.3|7549.3|7543.3|0
1646132500000|2022-03-01 11:01:40|7548.4|7542.4|7549.3|7543.3|7549.3|7543.3|7548.4|7542.4|0
1646132520000|2022-03-01 11:02:00|7550.8|7544.8|7550.8|7544.8|7550.8|7544.8|7550.8|7544.8|0
1646132550000|2022-03-01 11:02:30|7551.3|7545.3|7551.3|7545.3|7551.3|7545.3|7551.3|7545.3|1
1646132570000|2022-03-01 11:02:50|7550.8|7544.8|7547.2|7541.2|7550.8|7544.8|7547.2|7539.7|6
1646132590000|2022-03-01 11:03:10|7549.7|7539.7|7547.2|7541.2|7549.7|7541.2|7547.2|7539.7|0
1646132610000|2022-03-01 11:03:30|7546.8|7540.8|7545.2|7539.2|7546.8|7540.8|7544.3|7538.3|2
1646132630000|2022-03-01 11:03:50|7544.3|7538.3|7546.2|7540.2|7546.2|7540.2|7544.3|7538.3|1
1646132640000|2022-03-01 11:04:00|7546.7|7540.7|7546.7|7540.7|7546.7|7540.7|7544.8|7538.8|1
1646132650000|2022-03-01 11:04:10|7546.2|7540.2|7546.7|7540.7|7546.7|7540.7|7546.2|7540.2|0
1646132670000|2022-03-01 11:04:30|7547.2|7541.2|7548.7|7542.7|7548.7|7542.7|7547.2|7541.2|0
1646132690000|2022-03-01 11:04:50|7549.2|7543.2|7551.7|7541.7|7551.7|7543.2|7549.2|7541.7|0
1646132700000|2022-03-01 11:05:00|7549.3|7543.3|7547.2|7541.2|7549.3|7543.3|7547.2|7541.2|0
1646132710000|2022-03-01 11:05:10|7546.8|7540.8|7546.8|7540.8|7546.8|7540.8|7546.8|7540.8|1
1646132730000|2022-03-01 11:05:30|7546.3|7540.3|7546.8|7540.8|7546.8|7540.8|7546.3|7540.3|3
1646132740000|2022-03-01 11:05:40|||||||||1
1646132750000|2022-03-01 11:05:50|7547.8|7541.8|7547.8|7541.8|7547.8|7541.8|7547.8|7541.8|0
1646132760000|2022-03-01 11:06:00|7548.3|7542.3|7547.8|7541.8|7548.3|7542.3|7547.8|7541.8|0
1646132770000|2022-03-01 11:06:10|7547.3|7541.3|7547.3|7541.3|7547.3|7541.3|7547.3|7541.3|0
1646132780000|2022-03-01 11:06:20|7546.8|7540.8|7548.3|7542.3|7548.3|7542.3|7546.8|7540.8|1
1646132790000|2022-03-01 11:06:30|7547.3|7541.3|7547.3|7541.3|7547.3|7541.3|7547.3|7541.3|0
1646132800000|2022-03-01 11:06:40|7547.8|7541.8|7548.3|7542.3|7548.3|7542.3|7547.8|7541.8|2
1646132810000|2022-03-01 11:06:50|7548.8|7542.8|7548.8|7542.8|7548.8|7542.8|7548.8|7542.8|0
1646132820000|2022-03-01 11:07:00|7547.8|7541.8|7548.8|7542.8|7548.8|7542.8|7547.8|7541.8|0
1646132830000|2022-03-01 11:07:10|7548.7|7542.7|7548.3|7542.3|7548.7|7542.7|7547.8|7541.8|0
1646132840000|2022-03-01 11:07:20|7548.8|7542.8|7550.3|7544.3|7550.3|7544.3|7548.8|7542.8|1
1646132870000|2022-03-01 11:07:50|7549.3|7543.3|7549.3|7543.3|7549.3|7543.3|7549.3|7543.3|0
1646132880000|2022-03-01 11:08:00|7550.3|7544.3|7550.3|7544.3|7550.3|7544.3|7550.3|7544.3|1
1646132890000|2022-03-01 11:08:10|7549.8|7543.8|7549.8|7543.8|7549.8|7543.8|7549.8|7543.8|1
1646132900000|2022-03-01 11:08:20|7549.3|7543.3|7545.8|7539.8|7549.3|7543.3|7545.3|7539.3|7
1646132910000|2022-03-01 11:08:30|7545.3|7539.3|7544.1|7538.1|7546.2|7540.2|7543.6|7537.6|53
1646132920000|2022-03-01 11:08:40|7544|7538|7545.5|7539.5|7545.5|7539.5|7543.5|7537.5|10
1646132930000|2022-03-01 11:08:50|7545.9|7539.9|7545.1|7539.1|7546|7540|7545.1|7539.1|3
1646132940000|2022-03-01 11:09:00|7545.6|7539.6|7546.6|7540.6|7548|7542|7545.6|7539.6|1
1646132950000|2022-03-01 11:09:10|7547|7541|7547|7541|7547|7541|7546.6|7540.6|1
1646132960000|2022-03-01 11:09:20|7547.5|7541.5|7550.5|7544.5|7550.5|7544.5|7547.5|7541.5|2
1646132970000|2022-03-01 11:09:30|7551|7545|7553|7547|7553|7547|7550.5|7544.5|0
1646132980000|2022-03-01 11:09:40|7553.6|7547.6|7551.6|7545.6|7553.6|7547.6|7551.6|7545.6|3
1646132990000|2022-03-01 11:09:50|7553.5|7547.5|7553.5|7547.5|7553.5|7547.5|7553.5|7547.5|1
1646133000000|2022-03-01 11:10:00|7554.5|7548.5|7554.5|7548.5|7555.5|7549.5|7554.5|7548.5|14
1646133010000|2022-03-01 11:10:10|7554.1|7548.1|7553.1|7547.1|7554.1|7548.1|7553.1|7547.1|7
1646133020000|2022-03-01 11:10:20|7552.6|7546.6|7550.6|7544.6|7552.6|7546.6|7550.6|7544.6|0
1646133030000|2022-03-01 11:10:30|7550.5|7544.5|7549.1|7543.1|7550.5|7544.5|7548.6|7542.6|1
1646133040000|2022-03-01 11:10:40|7548.1|7542.1|7552.5|7546.5|7555.5|7546.5|7548.1|7540.5|11
1646133050000|2022-03-01 11:10:50|7552|7546|7552|7546|7552.5|7546.5|7552|7546|0
1646133060000|2022-03-01 11:11:00|7552.5|7546.5|7552.5|7546.5|7552.5|7546.5|7552.5|7546.5|0
1646133070000|2022-03-01 11:11:10|7553.5|7547.5|7555|7549|7555|7549|7551.6|7545.6|6
1646133080000|2022-03-01 11:11:20|||||||||2
1646133090000|2022-03-01 11:11:30|7554|7548|7554|7548|7554|7548|7554|7548|2
1646133100000|2022-03-01 11:11:40|||||||||4
1646133120000|2022-03-01 11:12:00|7553.1|7547.1|7553.5|7547.5|7553.5|7547.5|7553.1|7547.1|4
1646133130000|2022-03-01 11:12:10|7554.5|7548.5|7554.5|7548.5|7554.5|7548.5|7554|7548|4
1646133140000|2022-03-01 11:12:20|7555.5|7549.5|7556.8|7550.8|7556.8|7550.8|7555.5|7549.5|15
1646133150000|2022-03-01 11:12:30|7556.7|7550.7|7556.7|7550.7|7556.7|7550.7|7556.7|7550.7|0
1646133160000|2022-03-01 11:12:40|7556.3|7550.3|7557.2|7551.2|7557.2|7551.2|7554.8|7548.8|4
1646133170000|2022-03-01 11:12:50|7556.7|7550.7|7556.7|7550.7|7556.7|7550.7|7556.7|7550.7|0
1646133180000|2022-03-01 11:13:00|7555.7|7549.7|7555.7|7549.7|7555.7|7549.7|7555.7|7549.7|6
1646133200000|2022-03-01 11:13:20|7554.8|7548.8|7552.1|7546.1|7554.8|7548.8|7552.1|7543.1|3
1646133210000|2022-03-01 11:13:30|7552.2|7546.2|7552.2|7546.2|7552.2|7546.2|7552.2|7546.2|0
1646133220000|2022-03-01 11:13:40|7553.7|7543.7|7552.2|7546.2|7553.7|7546.2|7552.1|7543.7|0
1646133240000|2022-03-01 11:14:00|7552.1|7546.1|7550.2|7544.2|7553.7|7546.1|7550.2|7543.7|0
1646133250000|2022-03-01 11:14:10|7550.7|7544.7|7550.7|7544.7|7550.7|7544.7|7550.2|7544.2|0
1646133260000|2022-03-01 11:14:20|7550.2|7544.2|7549.2|7543.2|7550.2|7544.2|7549.2|7543.2|0
1646133270000|2022-03-01 11:14:30|7548.7|7542.7|7550.7|7544.7|7550.7|7544.7|7548.7|7542.7|5
1646133280000|2022-03-01 11:14:40|7551.2|7545.2|7551.2|7545.2|7551.2|7545.2|7550.7|7544.7|2
1646133290000|2022-03-01 11:14:50|7551.7|7545.7|7552.2|7546.2|7552.7|7546.7|7551.7|7545.7|5
1646133300000|2022-03-01 11:15:00|||||||||1
1646133310000|2022-03-01 11:15:10|7553.1|7547.1|7551.2|7545.2|7553.1|7547.1|7551.2|7545.2|1
1646133330000|2022-03-01 11:15:30|7551.7|7545.7|7552.2|7546.2|7552.2|7546.2|7551.7|7545.7|1
1646133350000|2022-03-01 11:15:50|7551.7|7545.7|7552.2|7546.2|7552.2|7546.2|7550.7|7544.7|3
1646133360000|2022-03-01 11:16:00|7552.7|7546.7|7553.7|7547.7|7553.7|7547.7|7552.7|7546.7|2
1646133370000|2022-03-01 11:16:10|7554.2|7548.2|7554.3|7548.3|7554.3|7548.3|7554.2|7548.2|3
1646133390000|2022-03-01 11:16:30|7553.9|7547.9|7554.3|7548.3|7554.3|7548.3|7553.8|7547.8|2
1646133410000|2022-03-01 11:16:50|7553.8|7547.8|7554.3|7548.3|7554.3|7548.3|7553.8|7547.8|2
1646133420000|2022-03-01 11:17:00|7554.7|7548.7|7554.3|7548.3|7554.8|7548.8|7554.3|7548.3|4
1646133440000|2022-03-01 11:17:20|7554.2|7548.2|7553.2|7547.2|7554.2|7548.2|7553.2|7547.2|1
1646133450000|2022-03-01 11:17:30|7551.3|7545.3|7551.3|7545.3|7551.3|7545.3|7551.3|7545.3|1
1646133460000|2022-03-01 11:17:40|7550.4|7544.4|7550.7|7544.7|7550.7|7544.7|7549.7|7543.7|1
1646133470000|2022-03-01 11:17:50|||||||||1
1646133490000|2022-03-01 11:18:10|7550.2|7544.2|7549.8|7543.8|7550.7|7544.7|7549.8|7543.8|5
1646133520000|2022-03-01 11:18:40|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|0
1646133530000|2022-03-01 11:18:50|7550.7|7544.7|7550.7|7544.7|7550.7|7544.7|7550.7|7544.7|1
1646133540000|2022-03-01 11:19:00|7552.6|7546.6|7551.7|7545.7|7552.6|7546.6|7551.7|7545.7|2
1646133550000|2022-03-01 11:19:10|7552.2|7546.2|7552.7|7546.7|7552.7|7546.7|7552.2|7546.2|0
1646133560000|2022-03-01 11:19:20|7551.8|7545.8|7551.7|7545.7|7551.8|7545.8|7551.7|7545.7|0
1646133600000|2022-03-01 11:20:00|7552.2|7546.2|7550.8|7544.8|7552.2|7546.2|7550.8|7544.8|1
1646133610000|2022-03-01 11:20:10|7551.7|7545.7|7551.8|7545.8|7551.8|7545.8|7551.7|7545.7|1
1646133620000|2022-03-01 11:20:20|7551.7|7545.7|7551.7|7545.7|7551.7|7545.7|7551.7|7545.7|0
1646133630000|2022-03-01 11:20:30|7551.3|7545.3|7551.3|7545.3|7551.3|7545.3|7551.3|7545.3|0
1646133650000|2022-03-01 11:20:50|7550.8|7544.8|7550.4|7544.4|7551.3|7545.3|7550.4|7544.4|2
1646133660000|2022-03-01 11:21:00|7549.5|7543.5|7549.9|7543.9|7549.9|7543.9|7549.5|7543.5|0
1646133670000|2022-03-01 11:21:10|7549.8|7543.8|7549.8|7543.8|7551.3|7545.3|7549.8|7543.8|2
1646133680000|2022-03-01 11:21:20|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|0
1646133690000|2022-03-01 11:21:30|7550.7|7544.7|7549.3|7543.3|7550.7|7544.7|7549.3|7543.3|1
1646133700000|2022-03-01 11:21:40|7548.8|7542.8|7546.1|7540.1|7548.8|7542.8|7545.7|7539.7|2
1646133710000|2022-03-01 11:21:50|7544.2|7538.2|7544.7|7538.7|7544.7|7538.7|7543.7|7537.7|1
1646133720000|2022-03-01 11:22:00|7546|7540|7546.2|7540.2|7546.2|7540.2|7546|7540|0
1646133750000|2022-03-01 11:22:30|7545.7|7539.7|7545.7|7539.7|7545.7|7539.7|7545.7|7539.7|0
1646133770000|2022-03-01 11:22:50|7545.2|7539.2|7545.2|7539.2|7545.2|7539.2|7545.2|7539.2|2
1646133780000|2022-03-01 11:23:00|7544.7|7538.7|7544.7|7538.7|7544.7|7538.7|7544.7|7538.7|0
1646133790000|2022-03-01 11:23:10|||||||||4
1646133800000|2022-03-01 11:23:20|7543.8|7537.8|7542.2|7536.2|7543.8|7537.8|7541.2|7535.2|3
1646133810000|2022-03-01 11:23:30|7542.6|7536.6|7542.7|7536.7|7542.7|7536.7|7542.5|7536.5|4
1646133860000|2022-03-01 11:24:20|||||||||1
1646133870000|2022-03-01 11:24:30|7543.2|7537.2|7542.7|7536.7|7543.2|7537.2|7542.7|7536.7|5
1646133900000|2022-03-01 11:25:00|7542.2|7536.2|7542.2|7536.2|7542.2|7536.2|7542.2|7536.2|0
1646133920000|2022-03-01 11:25:20|7544.2|7538.2|7544.2|7538.2|7544.2|7538.2|7544.2|7538.2|2
1646133940000|2022-03-01 11:25:40|7543.7|7537.7|7543.7|7537.7|7543.7|7537.7|7543.7|7537.7|0
1646133950000|2022-03-01 11:25:50|7541.9|7535.9|7544.2|7538.2|7544.2|7538.2|7541.9|7535.9|1
1646133980000|2022-03-01 11:26:20|7544.1|7538.1|7544.1|7538.1|7544.1|7538.1|7544.1|7538.1|7
1646133990000|2022-03-01 11:26:30|7543.6|7537.6|7543.6|7537.6|7543.6|7537.6|7543.6|7537.6|2
1646134010000|2022-03-01 11:26:50|||||||||2
1646134020000|2022-03-01 11:27:00|||||||||2
1646134030000|2022-03-01 11:27:10|7543.1|7537.1|7542.6|7536.6|7543.1|7537.1|7542.6|7536.6|2
1646134040000|2022-03-01 11:27:20|7541.6|7535.6|7540.6|7534.6|7541.6|7535.6|7540.6|7534.6|2
1646134050000|2022-03-01 11:27:30|7540.1|7534.1|7542.6|7536.6|7542.6|7536.6|7540.1|7534.1|3
1646134080000|2022-03-01 11:28:00|7540.7|7534.7|7541.6|7535.6|7541.6|7535.6|7540.7|7534.7|1
1646134090000|2022-03-01 11:28:10|7542.1|7536.1|7542.6|7536.6|7542.6|7536.6|7542.1|7536.1|0
1646134100000|2022-03-01 11:28:20|7543|7537|7543.1|7537.1|7543.1|7537.1|7543|7537|0
1646134130000|2022-03-01 11:28:50|7542.6|7536.6|7542.6|7536.6|7542.6|7536.6|7542.6|7536.6|0
1646134140000|2022-03-01 11:29:00|7542.1|7536.1|7542.1|7536.1|7542.1|7536.1|7542.1|7536.1|0
1646134150000|2022-03-01 11:29:10|7541.6|7535.6|7542.5|7536.5|7543|7537|7541.6|7535.6|1
1646134160000|2022-03-01 11:29:20|7541.1|7535.1|7539.6|7533.6|7541.1|7535.1|7539.6|7533.6|2
1646134170000|2022-03-01 11:29:30|7539.5|7533.5|7539|7533|7539.5|7533.5|7539|7533|1
1646134180000|2022-03-01 11:29:40|7538.5|7532.5|7535.6|7529.6|7538.5|7532.5|7535.1|7529.1|4
1646134190000|2022-03-01 11:29:50|7535.1|7529.1|7534.6|7528.6|7535.1|7529.1|7534.6|7528.6|9
1646134200000|2022-03-01 11:30:00|7538.5|7528.5|7535.5|7529.5|7538.5|7529.6|7535.5|7528.5|5
1646134220000|2022-03-01 11:30:20|7535|7529|7535|7529|7535|7529|7535|7529|3
1646134230000|2022-03-01 11:30:30|7534.6|7528.6|7533.5|7527.5|7534.6|7528.6|7533.5|7527.5|1
1646134240000|2022-03-01 11:30:40|||||||||1
1646134250000|2022-03-01 11:30:50|7531|7525|7531|7525|7531|7525|7531|7525|4
1646134260000|2022-03-01 11:31:00|||||||||4
1646134270000|2022-03-01 11:31:10|7532|7526|7531.6|7525.6|7532|7526|7531.5|7525.5|10
1646134280000|2022-03-01 11:31:20|7531.5|7525.5|7531.5|7525.5|7531.5|7525.5|7531.5|7525.5|0
1646134290000|2022-03-01 11:31:30|7531.1|7525.1|7531.1|7525.1|7531.1|7525.1|7531.1|7525.1|0
1646134300000|2022-03-01 11:31:40|7531|7525|7531.6|7525.6|7531.6|7525.6|7531|7525|3
1646134310000|2022-03-01 11:31:50|7531|7525|7532.6|7526.6|7533.1|7527.1|7531|7525|3
1646134320000|2022-03-01 11:32:00|7533.1|7527.1|7534|7528|7534|7528|7533.1|7527.1|2
1646134330000|2022-03-01 11:32:10|7534.5|7528.5|7536.5|7530.5|7536.5|7530.5|7534.5|7528.5|2
1646134340000|2022-03-01 11:32:20|7536.6|7530.6|7536.5|7530.5|7539|7533|7536.5|7530.5|6
1646134350000|2022-03-01 11:32:30|7537|7531|7533.1|7527.1|7537.9|7531.9|7531.7|7525.7|8
1646134360000|2022-03-01 11:32:40|7531.1|7525.1|7533.6|7527.6|7534|7528|7530.6|7524.6|5
1646134370000|2022-03-01 11:32:50|7532|7526|7534|7528|7534|7528|7532|7526|0
1646134380000|2022-03-01 11:33:00|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|0
1646134390000|2022-03-01 11:33:10|7534.6|7528.6|7534.6|7528.6|7534.6|7528.6|7534.6|7528.6|2
1646134400000|2022-03-01 11:33:20|||||||||9
1646134410000|2022-03-01 11:33:30|||||||||2
1646134420000|2022-03-01 11:33:40|||||||||2
1646134440000|2022-03-01 11:34:00|7534.5|7528.5|7534.6|7528.6|7534.6|7528.6|7534.5|7528.5|2
1646134450000|2022-03-01 11:34:10|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|0
1646134460000|2022-03-01 11:34:20|||||||||2
1646134480000|2022-03-01 11:34:40|7535.1|7529.1|7536.6|7526.6|7536.6|7529.1|7535.1|7526.5|1
1646134500000|2022-03-01 11:35:00|7536.5|7526.5|7536.5|7526.5|7536.5|7526.5|7536.5|7526.5|0
1646134510000|2022-03-01 11:35:10|||||||||1
1646134530000|2022-03-01 11:35:30|7537|7527|7536|7530|7537|7530|7536|7527|0
1646134540000|2022-03-01 11:35:40|||||||||1
1646134560000|2022-03-01 11:36:00|7535.6|7529.6|7536|7530|7536|7530|7535.5|7529.5|0
1646134580000|2022-03-01 11:36:20|7536.5|7530.5|7536.5|7530.5|7536.5|7530.5|7536.5|7530.5|0
1646134610000|2022-03-01 11:36:50|7533.5|7523.5|7533.5|7523.5|7533.5|7523.5|7533.5|7523.5|15
1646134620000|2022-03-01 11:37:00|7533.6|7523.6|7533.5|7523.5|7533.6|7523.6|7533.5|7523.5|0
1646134630000|2022-03-01 11:37:10|7531|7525|7531|7525|7531|7525|7531|7525|0
1646134640000|2022-03-01 11:37:20|7533.5|7523.5|7533.5|7523.5|7533.5|7523.5|7533.5|7523.5|0
1646134660000|2022-03-01 11:37:40|7533|7527|7535.5|7525.5|7535.6|7527|7533|7525.5|1
1646134670000|2022-03-01 11:37:50|7536|7526|7536|7526|7536|7526|7536|7526|0
1646134680000|2022-03-01 11:38:00|7536.5|7526.5|7534|7528|7536.5|7528|7534|7526.5|0
1646134750000|2022-03-01 11:39:10|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|0
1646134780000|2022-03-01 11:39:40|7536|7530|7536|7530|7536|7530|7536|7530|0
1646134800000|2022-03-01 11:40:00|7536.9|7530.9|7541|7535|7542.5|7535|7536.9|7530.9|36
1646134810000|2022-03-01 11:40:10|7541.5|7535.5|7541.5|7535.5|7541.5|7535.5|7541.5|7535.5|0
1646134820000|2022-03-01 11:40:20|7542|7536|7539.6|7533.6|7542.6|7536.6|7539.6|7533.6|2
1646134830000|2022-03-01 11:40:30|7541.1|7535.1|7542.6|7536.6|7542.6|7536.6|7541.1|7535.1|3
1646134840000|2022-03-01 11:40:40|7543.1|7537.1|7544.1|7538.1|7544.2|7538.2|7543.1|7537.1|3
1646134850000|2022-03-01 11:40:50|7544.2|7538.2|7543.2|7537.2|7544.2|7538.2|7543.2|7537.2|1
1646134860000|2022-03-01 11:41:00|7543.7|7537.7|7544.2|7538.2|7544.2|7538.2|7543.7|7537.7|2
1646134870000|2022-03-01 11:41:10|7544.7|7538.7|7544.7|7538.7|7544.7|7538.7|7544.7|7538.7|1
1646134880000|2022-03-01 11:41:20|7544.6|7538.6|7545.1|7539.1|7545.1|7539.1|7544.6|7538.6|1
1646134900000|2022-03-01 11:41:40|7544.6|7538.6|7545.1|7539.1|7545.1|7539.1|7544.6|7538.6|0
1646134910000|2022-03-01 11:41:50|7546.1|7540.1|7545.2|7539.2|7546.1|7540.1|7545.2|7539.2|11
1646134920000|2022-03-01 11:42:00|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|0
1646134950000|2022-03-01 11:42:30|7545.2|7539.2|7545.2|7539.2|7545.2|7539.2|7545.2|7539.2|2
1646134960000|2022-03-01 11:42:40|7544.2|7538.2|7544.2|7538.2|7544.2|7538.2|7544.2|7538.2|0
1646134970000|2022-03-01 11:42:50|7544.1|7538.1|7545.8|7539.8|7545.8|7539.8|7544.1|7538.1|4
1646134980000|2022-03-01 11:43:00|7545.4|7539.4|7545.8|7539.8|7545.8|7539.8|7545.3|7539.3|4
1646134990000|2022-03-01 11:43:10|7545.3|7539.3|7546.3|7540.3|7546.3|7540.3|7545.3|7539.3|2
1646135030000|2022-03-01 11:43:50|7546.7|7540.7|7550.3|7544.3|7550.3|7544.3|7546.7|7540.7|5
1646135040000|2022-03-01 11:44:00|7549.9|7543.9|7547.8|7541.8|7550.3|7544.3|7547.8|7541.8|10
1646135050000|2022-03-01 11:44:10|7548.3|7542.3|7548.3|7542.3|7548.3|7542.3|7548.3|7542.3|0
1646135060000|2022-03-01 11:44:20|7548.4|7542.4|7548.8|7542.8|7548.8|7542.8|7548.4|7542.4|0
1646135070000|2022-03-01 11:44:30|7548.3|7542.3|7548.3|7542.3|7548.3|7542.3|7546.9|7540.9|5
1646135080000|2022-03-01 11:44:40|7550.8|7540.8|7550.8|7540.8|7550.8|7540.8|7550.8|7540.8|0
1646135090000|2022-03-01 11:44:50|7551.3|7541.3|7550.9|7540.9|7551.3|7541.3|7550.9|7540.9|0
1646135100000|2022-03-01 11:45:00|7548.4|7542.4|7549.3|7543.3|7549.3|7543.3|7548.4|7542.4|0
1646135110000|2022-03-01 11:45:10|7549.7|7543.7|7549.8|7543.8|7549.8|7543.8|7549.7|7543.7|1
1646135120000|2022-03-01 11:45:20|7550.7|7544.7|7549.3|7543.3|7550.7|7544.7|7548.3|7542.3|7
1646135130000|2022-03-01 11:45:30|7549.8|7543.8|7549.3|7543.3|7549.8|7543.8|7549.3|7543.3|0
1646135140000|2022-03-01 11:45:40|7549.7|7543.7|7549.7|7543.7|7549.7|7543.7|7549.7|7543.7|0
1646135150000|2022-03-01 11:45:50|7550.7|7544.7|7552.6|7546.6|7552.6|7546.6|7550.7|7544.7|4
1646135160000|2022-03-01 11:46:00|7553.1|7547.1|7555.5|7549.5|7555.5|7549.5|7553.1|7547.1|13
1646135170000|2022-03-01 11:46:10|7554.6|7548.6|7553.6|7547.6|7554.6|7548.6|7553.6|7547.6|5
1646135190000|2022-03-01 11:46:30|7554.1|7548.1|7554.5|7548.5|7554.5|7548.5|7554.1|7548.1|0
1646135200000|2022-03-01 11:46:40|7554.6|7548.6|7554.1|7548.1|7554.6|7548.6|7554.1|7548.1|3
1646135210000|2022-03-01 11:46:50|7553.6|7547.6|7553.6|7547.6|7553.6|7547.6|7553.1|7547.1|0
1646135220000|2022-03-01 11:47:00|7554.1|7548.1|7555.5|7549.5|7555.5|7549.5|7553.6|7547.6|3
1646135230000|2022-03-01 11:47:10|7555.4|7549.4|7554|7548|7555.4|7549.4|7554|7548|1
1646135250000|2022-03-01 11:47:30|7554.5|7548.5|7553|7547|7554.5|7548.5|7553|7547|2
1646135260000|2022-03-01 11:47:40|7552.4|7546.4|7555.9|7549.9|7555.9|7549.9|7552.4|7546.4|8
1646135270000|2022-03-01 11:47:50|7555.8|7549.8|7555.9|7549.9|7555.9|7549.9|7555.4|7549.4|1
1646135280000|2022-03-01 11:48:00|7554.9|7548.9|7555.4|7549.4|7555.4|7549.4|7554.9|7548.9|2
1646135290000|2022-03-01 11:48:10|7554.4|7548.4|7554.4|7548.4|7554.4|7548.4|7554.4|7548.4|0
1646135300000|2022-03-01 11:48:20|7554|7548|7554|7548|7554|7548|7554|7548|2
1646135310000|2022-03-01 11:48:30|7554.1|7548.1|7554.1|7548.1|7554.1|7548.1|7554.1|7548.1|1
1646135330000|2022-03-01 11:48:50|7551.2|7545.2|7551.7|7545.7|7551.7|7545.7|7551.2|7545.2|3
1646135340000|2022-03-01 11:49:00|7552.2|7546.2|7551.6|7545.6|7552.2|7546.2|7551.6|7545.6|4
1646135350000|2022-03-01 11:49:10|7552.6|7546.6|7551.6|7545.6|7552.6|7546.6|7551.6|7545.6|1
1646135360000|2022-03-01 11:49:20|7551.2|7541.2|7546.3|7540.3|7551.2|7541.2|7546.3|7540.3|9
1646135370000|2022-03-01 11:49:30|7546.2|7540.2|7546.2|7540.2|7546.2|7540.2|7546.2|7540.2|0
1646135380000|2022-03-01 11:49:40|7549.7|7543.7|7546.2|7540.2|7549.7|7543.7|7546.2|7540.2|8
1646135390000|2022-03-01 11:49:50|7546.7|7540.7|7547.2|7541.2|7547.2|7541.2|7546.7|7540.7|0
1646135410000|2022-03-01 11:50:10|7548.2|7538.2|7545.2|7539.2|7548.2|7540.2|7545.2|7538.2|4
1646135430000|2022-03-01 11:50:30|||||||||1
1646135450000|2022-03-01 11:50:50|7546.7|7536.7|7544.2|7538.2|7547|7541|7543.7|7536.7|2
1646135460000|2022-03-01 11:51:00|7543.8|7537.8|7543.7|7537.7|7543.8|7537.8|7543.7|7537.7|0
1646135470000|2022-03-01 11:51:10|7544.2|7538.2|7543.2|7537.2|7544.2|7538.2|7543.2|7537.2|1
1646135480000|2022-03-01 11:51:20|7544.7|7534.7|7544.7|7534.7|7544.7|7534.7|7544.7|7534.7|0
1646135530000|2022-03-01 11:52:10|7543.2|7537.2|7545.7|7535.7|7545.7|7538.2|7543.2|7535.7|0
1646135540000|2022-03-01 11:52:20|7544.7|7534.7|7545.7|7535.7|7545.7|7537.3|7543.3|7534.7|0
1646135550000|2022-03-01 11:52:30|7543.3|7537.3|7543.3|7537.3|7543.3|7537.3|7543.3|7537.3|0
1646135560000|2022-03-01 11:52:40|7543.2|7537.2|7543.2|7537.2|7543.2|7537.2|7543.2|7537.2|0
1646135570000|2022-03-01 11:52:50|7544.7|7534.7|7544.7|7534.7|7544.7|7534.7|7544.7|7534.7|0
1646135580000|2022-03-01 11:53:00|7545.7|7535.7|7544.7|7534.7|7545.7|7537.3|7543.3|7534.7|0
1646135640000|2022-03-01 11:54:00|7543.2|7537.2|7541.7|7535.7|7544.7|7537.2|7541.7|7534.7|1
1646135690000|2022-03-01 11:54:50|7545|7539|7545.7|7539.7|7545.7|7539.7|7545|7539|1
1646135730000|2022-03-01 11:55:30|||||||||1
1646135770000|2022-03-01 11:56:10|7549.7|7542.7|7549.2|7543.2|7549.7|7543.2|7548.7|7542.7|1
1646135780000|2022-03-01 11:56:20|7549.7|7543.7|7549.7|7543.7|7549.7|7543.7|7549.7|7543.7|0
1646135790000|2022-03-01 11:56:30|7550.1|7544.1|7550.6|7544.6|7550.6|7544.6|7550.1|7544.1|0
1646135820000|2022-03-01 11:57:00|7552.7|7537.7|7548.2|7538.2|7552.7|7538.2|7548.2|7535.3|14
1646135830000|2022-03-01 11:57:10|7547.7|7537.7|7547.7|7537.7|7547.7|7537.7|7547.7|7537.7|1
1646135870000|2022-03-01 11:57:50|7545.1|7539.1|7544.6|7538.6|7545.1|7539.1|7544.6|7538.6|0
1646135910000|2022-03-01 11:58:30|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|0
1646135920000|2022-03-01 11:58:40|7544.7|7534.7|7544.6|7534.6|7544.7|7534.7|7544.6|7534.6|2
1646135940000|2022-03-01 11:59:00|7542.2|7536.2|7541.2|7535.2|7542.2|7536.2|7541.2|7535.2|0
1646135960000|2022-03-01 11:59:20|7540.7|7534.7|7541.1|7535.1|7541.2|7535.2|7540.7|7534.7|0
1646135970000|2022-03-01 11:59:30|7541.2|7535.2|7540.6|7534.6|7541.2|7535.2|7540.6|7534.6|0
1646135980000|2022-03-01 11:59:40|7540.7|7534.7|7540.6|7534.6|7540.7|7534.7|7540.6|7534.6|0
1646135990000|2022-03-01 11:59:50|7540.7|7534.7|7540.7|7534.7|7540.7|7534.7|7540.7|7534.7|0
1646136020000|2022-03-01 12:00:20|7540.6|7534.6|7537.7|7531.7|7540.6|7534.6|7537.7|7531.7|1
1646136040000|2022-03-01 12:00:40|7537.6|7531.6|7537.6|7531.6|7537.6|7531.6|7537.6|7531.6|0
1646136060000|2022-03-01 12:01:00|7537.7|7531.7|7540.1|7534.1|7540.1|7534.1|7537.7|7531.7|5
1646136080000|2022-03-01 12:01:20|7539.6|7533.6|7539|7533|7539.6|7533.6|7538.5|7532.5|9
1646136090000|2022-03-01 12:01:30|7538.5|7532.5|7539|7533|7539|7533|7538.5|7532.5|3
1646136100000|2022-03-01 12:01:40|||||||||1
1646136120000|2022-03-01 12:02:00|7542.9|7536.9|7544.5|7534.5|7544.5|7537.5|7542.9|7534.5|1
1646136130000|2022-03-01 12:02:10|7544.4|7534.4|7544.4|7534.4|7544.4|7534.4|7543.9|7533.9|0
1646136140000|2022-03-01 12:02:20|7542.9|7536.9|7543|7537|7543|7537|7542.9|7536.9|0
1646136180000|2022-03-01 12:03:00|7545.4|7535.4|7545.9|7539.9|7548.4|7542.4|7544.9|7535.4|0
1646136190000|2022-03-01 12:03:10|7546.3|7540.3|7544.9|7538.9|7546.4|7540.4|7544.9|7538.9|1
1646136200000|2022-03-01 12:03:20|7546.8|7540.8|7547.8|7541.8|7547.8|7541.8|7545.9|7539.9|16
1646136210000|2022-03-01 12:03:30|7547.4|7541.4|7547.4|7541.4|7547.4|7541.4|7547.4|7541.4|3
1646136220000|2022-03-01 12:03:40|7547.8|7541.8|7548.3|7542.3|7548.3|7542.3|7547.8|7541.8|2
1646136230000|2022-03-01 12:03:50|7548.4|7542.4|7548.4|7542.4|7548.8|7542.8|7548.3|7542.3|2
1646136240000|2022-03-01 12:04:00|7548.3|7542.3|7548.3|7542.3|7548.3|7542.3|7548.3|7542.3|2
1646136250000|2022-03-01 12:04:10|7548.4|7542.4|7548.8|7542.8|7548.8|7542.8|7548.4|7542.4|4
1646136260000|2022-03-01 12:04:20|7549.3|7543.3|7549.3|7543.3|7549.3|7543.3|7549.3|7543.3|3
1646136270000|2022-03-01 12:04:30|||||||||2
1646136300000|2022-03-01 12:05:00|7550.9|7544.9|7551.9|7545.9|7551.9|7545.9|7550.4|7544.4|15
1646136310000|2022-03-01 12:05:10|7552.4|7546.4|7554.9|7548.9|7555.4|7549.4|7552.4|7546.4|1
1646136320000|2022-03-01 12:05:20|7555.4|7549.4|7554.9|7548.9|7555.4|7549.4|7554.9|7548.9|7
1646136340000|2022-03-01 12:05:40|7554.4|7548.4|7554.4|7548.4|7554.4|7548.4|7554.4|7548.4|0
1646136350000|2022-03-01 12:05:50|7554.3|7548.3|7554.9|7548.9|7555.4|7549.4|7553.4|7547.4|7
1646136360000|2022-03-01 12:06:00|||||||||1
1646136380000|2022-03-01 12:06:20|7554.4|7548.4|7555.4|7549.4|7555.5|7549.5|7554.4|7548.4|2
1646136390000|2022-03-01 12:06:30|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|0
1646136410000|2022-03-01 12:06:50|7555.4|7549.4|7555.4|7549.4|7555.4|7549.4|7555.4|7549.4|0
1646136430000|2022-03-01 12:07:10|7554.9|7548.9|7555.4|7549.4|7555.4|7549.4|7554.9|7548.9|0
1646136440000|2022-03-01 12:07:20|7554.9|7548.9|7555.3|7549.3|7555.3|7549.3|7554.9|7548.9|0
1646136450000|2022-03-01 12:07:30|7555.4|7549.4|7555.4|7549.4|7555.4|7549.4|7555.4|7549.4|0
1646136460000|2022-03-01 12:07:40|||||||||1
1646136470000|2022-03-01 12:07:50|7554.9|7548.9|7555.4|7549.4|7555.4|7549.4|7554.9|7548.9|1
1646136480000|2022-03-01 12:08:00|7555.9|7549.9|7555.9|7549.9|7555.9|7549.9|7555.9|7549.9|19
1646136490000|2022-03-01 12:08:10|7555.4|7549.4|7555.4|7549.4|7555.8|7549.8|7555.2|7549.2|11
1646136500000|2022-03-01 12:08:20|7554.4|7548.4|7554.4|7548.4|7555.8|7549.8|7554.3|7548.3|5
1646136510000|2022-03-01 12:08:30|7551.9|7545.9|7552.9|7546.9|7552.9|7546.9|7551.8|7545.8|3
1646136520000|2022-03-01 12:08:40|7552.8|7546.8|7552.8|7546.8|7552.9|7546.9|7552.7|7546.7|0
1646136530000|2022-03-01 12:08:50|7552.4|7546.4|7552.8|7546.8|7552.9|7546.9|7552.4|7546.4|2
1646136540000|2022-03-01 12:09:00|7552.9|7546.9|7553.9|7547.9|7553.9|7547.9|7552.9|7546.9|0
1646136550000|2022-03-01 12:09:10|||||||||1
1646136580000|2022-03-01 12:09:40|7555.4|7549.4|7555.9|7549.9|7555.9|7549.9|7555.4|7549.4|12
1646136590000|2022-03-01 12:09:50|7555.4|7549.4|7555.4|7549.4|7555.9|7549.9|7555.4|7549.4|0
1646136600000|2022-03-01 12:10:00|7555.5|7545.5|7555.4|7549.4|7555.5|7549.4|7554.9|7545.4|4
1646136620000|2022-03-01 12:10:20|7554.9|7548.9|7554.4|7548.4|7554.9|7548.9|7554.4|7548.4|0
1646136640000|2022-03-01 12:10:40|7553.9|7547.9|7553.9|7547.9|7554.4|7548.4|7553.9|7547.9|1
1646136650000|2022-03-01 12:10:50|7552.9|7546.9|7552.4|7546.4|7552.9|7546.9|7551.9|7545.9|4
1646136660000|2022-03-01 12:11:00|7552.9|7546.9|7552.9|7546.9|7552.9|7546.9|7552.9|7546.9|0
1646136670000|2022-03-01 12:11:10|7552.8|7546.8|7549.4|7543.4|7553.4|7546.9|7549.4|7543.4|2
1646136680000|2022-03-01 12:11:20|7549.8|7543.8|7547.9|7541.9|7549.8|7543.8|7547.9|7541.9|3
1646136690000|2022-03-01 12:11:30|7545.9|7539.9|7546.4|7540.4|7546.4|7540.4|7545.4|7539.4|9
1646136700000|2022-03-01 12:11:40|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|0
1646136710000|2022-03-01 12:11:50|||||||||1
1646136720000|2022-03-01 12:12:00|||||||||1
1646136730000|2022-03-01 12:12:10|7545.8|7539.8|7543.8|7537.8|7545.8|7539.8|7543.4|7537.4|2
1646136740000|2022-03-01 12:12:20|7544.3|7538.3|7545.8|7539.8|7545.8|7539.8|7544.3|7538.3|1
1646136750000|2022-03-01 12:12:30|7544.9|7538.9|7544.9|7538.9|7544.9|7538.9|7544.9|7538.9|1
1646136760000|2022-03-01 12:12:40|7544.8|7538.8|7544.4|7538.4|7544.8|7538.8|7544.4|7538.4|1
1646136770000|2022-03-01 12:12:50|7545.3|7539.3|7545.4|7539.4|7545.4|7539.4|7544.9|7538.9|2
1646136780000|2022-03-01 12:13:00|7545.3|7539.3|7546.9|7540.9|7546.9|7540.9|7545.3|7539.3|1
1646136790000|2022-03-01 12:13:10|7549.3|7539.3|7546.9|7540.9|7549.4|7540.9|7546.9|7539.3|26
1646136810000|2022-03-01 12:13:30|7546.3|7540.3|7546.3|7540.3|7546.3|7540.3|7546.3|7540.3|0
1646136820000|2022-03-01 12:13:40|||||||||1
1646136830000|2022-03-01 12:13:50|7546.4|7540.4|7546.3|7540.3|7546.4|7540.4|7546.3|7540.3|0
1646136840000|2022-03-01 12:14:00|7544.8|7538.8|7548.3|7542.3|7548.3|7542.3|7544.3|7538.3|6
1646136850000|2022-03-01 12:14:10|7548.8|7542.8|7552.9|7546.9|7552.9|7546.9|7548.8|7542.8|1
1646136860000|2022-03-01 12:14:20|7553.3|7547.3|7552.9|7546.9|7553.3|7547.3|7552.9|7546.9|0
1646136870000|2022-03-01 12:14:30|7552.4|7546.4|7554.3|7548.3|7554.3|7548.3|7552.4|7546.4|1
1646136880000|2022-03-01 12:14:40|7553.3|7547.3|7554.3|7548.3|7554.3|7548.3|7553.3|7547.3|3
1646136890000|2022-03-01 12:14:50|7553.4|7547.4|7552.9|7546.9|7553.4|7547.4|7552.5|7546.5|5
1646136900000|2022-03-01 12:15:00|||||||||9
1646136910000|2022-03-01 12:15:10|7553.8|7547.8|7555.4|7549.4|7555.4|7549.4|7553.8|7547.8|4
1646136920000|2022-03-01 12:15:20|7555.9|7549.9|7556|7550|7556|7550|7555.4|7549.4|2
1646136930000|2022-03-01 12:15:30|7556.4|7550.4|7556.4|7550.4|7556.4|7550.4|7556.4|7550.4|6
1646136940000|2022-03-01 12:15:40|||||||||20
1646136950000|2022-03-01 12:15:50|7553.8|7547.8|7553.8|7547.8|7553.8|7547.8|7553.8|7547.8|2
1646136990000|2022-03-01 12:16:30|||||||||2
1646137000000|2022-03-01 12:16:40|7556.3|7546.3|7551.8|7545.8|7556.3|7546.3|7551.8|7545.8|1
1646137010000|2022-03-01 12:16:50|7551.4|7545.4|7551.8|7545.8|7551.8|7545.8|7551.4|7545.4|0
1646137070000|2022-03-01 12:17:50|7552.3|7546.3|7552.3|7546.3|7552.8|7546.8|7552.3|7546.3|2
1646137080000|2022-03-01 12:18:00|7552.8|7546.8|7549.9|7543.9|7552.8|7546.8|7549.9|7543.9|3
1646137090000|2022-03-01 12:18:10|7550.3|7544.3|7549.9|7543.9|7550.4|7544.4|7549.9|7543.9|0
1646137110000|2022-03-01 12:18:30|7551.4|7541.4|7551.3|7541.3|7551.4|7541.4|7551.3|7541.3|0
1646137120000|2022-03-01 12:18:40|7548.8|7542.8|7548.3|7542.3|7548.8|7542.8|7548.3|7542.3|0
1646137130000|2022-03-01 12:18:50|7550.2|7544.2|7551.8|7545.8|7554.3|7545.8|7550.2|7544.2|0
1646137160000|2022-03-01 12:19:20|7551.3|7545.3|7551.3|7541.3|7553.3|7545.8|7549.9|7541.3|0
1646137170000|2022-03-01 12:19:30|7548.9|7542.9|7551.8|7541.8|7551.8|7542.9|7548.8|7541.3|0
1646137180000|2022-03-01 12:19:40|7551.3|7541.3|7551.3|7541.3|7551.3|7541.3|7551.3|7541.3|3
1646137250000|2022-03-01 12:20:50|7548.9|7542.9|7548.3|7542.3|7548.9|7542.9|7548.3|7542.3|1
1646137270000|2022-03-01 12:21:10|7547.8|7541.8|7547.8|7541.8|7547.8|7541.8|7547.8|7541.8|0
1646137300000|2022-03-01 12:21:40|7548.3|7542.3|7546.8|7540.8|7548.3|7542.3|7546.8|7540.8|1
1646137310000|2022-03-01 12:21:50|7546.3|7540.3|7548.4|7538.4|7548.4|7540.8|7545.9|7538.4|0
1646137320000|2022-03-01 12:22:00|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|0
1646137340000|2022-03-01 12:22:20|7548.9|7538.9|7549.7|7543.7|7549.8|7543.7|7548.8|7538.9|10
1646137350000|2022-03-01 12:22:30|7549.8|7543.8|7551.3|7545.3|7551.3|7545.3|7549.8|7543.8|3
1646137370000|2022-03-01 12:22:50|||||||||1
1646137400000|2022-03-01 12:23:20|7550.9|7544.9|7551.3|7545.3|7551.3|7545.3|7550.9|7544.9|0
1646137410000|2022-03-01 12:23:30|7550.9|7544.9|7551.8|7545.8|7551.8|7545.8|7550.9|7544.9|0
1646137460000|2022-03-01 12:24:20|7551.9|7545.9|7551.9|7545.9|7551.9|7545.9|7551.9|7545.9|0
1646137480000|2022-03-01 12:24:40|7552.3|7546.3|7553.8|7547.8|7553.8|7547.8|7552.3|7546.3|1
1646137500000|2022-03-01 12:25:00|7554.3|7548.3|7554.4|7548.4|7555.7|7549.7|7554.3|7548.3|2
1646137510000|2022-03-01 12:25:10|7554.3|7548.3|7554.3|7548.3|7554.3|7548.3|7553.3|7547.3|1
1646137530000|2022-03-01 12:25:30|7553.4|7547.4|7553.8|7547.8|7553.8|7547.8|7552.4|7546.4|2
1646137540000|2022-03-01 12:25:40|7554.3|7548.3|7555.8|7549.8|7555.8|7549.8|7554.3|7548.3|0
1646137550000|2022-03-01 12:25:50|7553.9|7547.9|7553.3|7547.3|7556.1|7550.1|7553.3|7547.3|1
1646137560000|2022-03-01 12:26:00|7553.8|7547.8|7553.8|7547.8|7553.8|7547.8|7553.8|7547.8|0
1646137570000|2022-03-01 12:26:10|7553.4|7547.4|7553.8|7547.8|7553.8|7547.8|7553.4|7547.4|0
1646137580000|2022-03-01 12:26:20|7554.8|7548.8|7554.8|7548.8|7554.8|7548.8|7554.8|7548.8|0
1646137600000|2022-03-01 12:26:40|7555.8|7549.8|7555.8|7549.8|7555.8|7549.8|7555.8|7549.8|0
1646137630000|2022-03-01 12:27:10|7556.3|7550.3|7556.3|7550.3|7556.3|7550.3|7556.3|7550.3|0
1646137640000|2022-03-01 12:27:20|7555.9|7549.9|7555.9|7549.9|7556.3|7550.3|7555.8|7549.8|0
1646137660000|2022-03-01 12:27:40|7556.3|7550.3|7556.3|7550.3|7556.3|7550.3|7556.3|7550.3|0
1646137670000|2022-03-01 12:27:50|7553.4|7547.4|7545.4|7539.4|7553.4|7547.4|7545.4|7539.4|24
1646137680000|2022-03-01 12:28:00|7545.9|7539.9|7546.4|7540.4|7551.4|7545.4|7545.9|7539.9|17
1646137690000|2022-03-01 12:28:10|7546.9|7540.9|7542|7536|7547|7541|7542|7536|6
1646137700000|2022-03-01 12:28:20|7542.5|7536.5|7536.5|7530.5|7542.5|7536.5|7536.5|7530.5|3
1646137710000|2022-03-01 12:28:30|7537.4|7531.4|7542.5|7532.5|7542.5|7532.9|7537.4|7531.4|7
1646137720000|2022-03-01 12:28:40|7541.1|7535.1|7542.4|7532.4|7542.6|7535.1|7541.1|7532.4|0
1646137730000|2022-03-01 12:28:50|7540.9|7534.9|7540.9|7534.9|7540.9|7534.9|7540.9|7534.9|0
1646137740000|2022-03-01 12:29:00|7542.4|7532.4|7542.4|7532.4|7542.4|7532.4|7542.4|7532.4|12
1646137750000|2022-03-01 12:29:10|7540|7534|7539.9|7533.9|7540|7534|7539.9|7533.9|0
1646137760000|2022-03-01 12:29:20|7539.4|7533.4|7538.9|7532.9|7539.9|7533.9|7538.9|7532.9|0
1646137780000|2022-03-01 12:29:40|7538.5|7532.5|7539.4|7533.4|7539.4|7533.4|7537.9|7531.9|2
1646137790000|2022-03-01 12:29:50|7536.5|7530.5|7536.5|7530.5|7536.5|7530.5|7536.5|7530.5|1
1646137800000|2022-03-01 12:30:00|7534.6|7528.6|7529.3|7523.3|7536.4|7530.4|7529.3|7523.3|11
1646137810000|2022-03-01 12:30:10|7528.8|7522.8|7523.8|7517.8|7528.8|7522.8|7523.3|7517.3|41
1646137820000|2022-03-01 12:30:20|7525.3|7519.3|7523.8|7517.8|7525.3|7519.3|7523.8|7517.8|3
1646137830000|2022-03-01 12:30:30|7523.3|7517.3|7519.3|7513.3|7523.3|7517.3|7519.3|7513.3|18
1646137840000|2022-03-01 12:30:40|7517.3|7511.3|7511.3|7505.3|7517.3|7511.3|7511.3|7505.3|31
1646137850000|2022-03-01 12:30:50|7511.8|7505.8|7511.8|7505.8|7511.8|7505.8|7511.8|7505.8|7
1646137860000|2022-03-01 12:31:00|7512.3|7506.3|7514.8|7508.8|7517.3|7511.3|7512.3|7506.3|16
1646137870000|2022-03-01 12:31:10|7515.3|7509.3|7516.8|7510.8|7516.8|7510.8|7515.3|7509.3|3
1646137890000|2022-03-01 12:31:30|7518.6|7512.6|7519.8|7513.8|7519.8|7513.8|7518.6|7512.6|5
1646137900000|2022-03-01 12:31:40|7520.3|7514.3|7522.8|7516.8|7522.8|7516.8|7520.3|7514.3|8
1646137910000|2022-03-01 12:31:50|7522.3|7516.3|7523.3|7517.3|7523.3|7517.3|7522.3|7516.3|2
1646137920000|2022-03-01 12:32:00|7522.3|7516.3|7523.3|7517.3|7523.3|7517.3|7522.3|7516.3|2
1646137930000|2022-03-01 12:32:10|7522.3|7516.3|7519.3|7513.3|7523.3|7517.3|7519.3|7513.3|4
1646137940000|2022-03-01 12:32:20|7520.3|7514.3|7519.4|7513.4|7520.3|7514.3|7519.4|7513.4|0
1646137950000|2022-03-01 12:32:30|7519.3|7513.3|7522.3|7512.3|7522.3|7513.3|7518.8|7512.3|4
1646137960000|2022-03-01 12:32:40|7518.4|7512.4|7531.3|7525.3|7532.3|7526.3|7518.4|7510.4|15
1646137970000|2022-03-01 12:32:50|7531.8|7525.8|7530.8|7524.8|7531.8|7525.8|7530.3|7524.3|4
1646137980000|2022-03-01 12:33:00|7531.2|7525.2|7531.3|7525.3|7531.3|7525.3|7531.2|7525.2|3
1646137990000|2022-03-01 12:33:10|7531.7|7525.7|7535.3|7529.3|7536.3|7530.3|7531.3|7525.3|22
1646138000000|2022-03-01 12:33:20|7534.2|7528.2|7537.1|7531.1|7537.1|7531.1|7532.7|7526.7|22
1646138010000|2022-03-01 12:33:30|7537.6|7531.6|7544.7|7538.7|7544.7|7538.7|7537.6|7531.6|3
1646138020000|2022-03-01 12:33:40|7545.7|7539.7|7545.7|7539.7|7545.7|7539.7|7545.7|7539.7|4
1646138030000|2022-03-01 12:33:50|7546.2|7540.2|7545.7|7539.7|7546.2|7540.2|7545.7|7539.7|0
1646138040000|2022-03-01 12:34:00|7546.7|7540.7|7546.7|7540.7|7549.2|7540.7|7546.2|7539.2|3
1646138050000|2022-03-01 12:34:10|7546.8|7540.8|7549.2|7539.2|7549.2|7540.8|7546.7|7539.2|2
1646138060000|2022-03-01 12:34:20|7551.2|7541.2|7548.7|7542.7|7551.6|7542.7|7548.7|7541.2|5
1646138070000|2022-03-01 12:34:30|7551.2|7541.2|7551.2|7541.2|7551.2|7541.2|7551.2|7541.2|4
1646138080000|2022-03-01 12:34:40|7551.9|7545.9|7551.1|7541.1|7551.9|7545.9|7551.1|7541.1|1
1646138100000|2022-03-01 12:35:00|7548.7|7542.7|7548.6|7542.6|7548.7|7542.7|7548.6|7542.6|4
1646138110000|2022-03-01 12:35:10|7551.1|7541.1|7551.1|7541.1|7551.1|7541.1|7551.1|7541.1|4
1646138120000|2022-03-01 12:35:20|7548.7|7542.7|7549.6|7543.6|7551.1|7543.6|7548.6|7541.1|3
1646138150000|2022-03-01 12:35:50|7549.1|7543.1|7549.1|7543.1|7549.1|7543.1|7549.1|7543.1|2
1646138160000|2022-03-01 12:36:00|7548.7|7542.7|7549.6|7543.6|7549.6|7543.6|7548.7|7542.7|3
1646138170000|2022-03-01 12:36:10|7549.1|7543.1|7549.6|7543.6|7549.6|7543.6|7549.1|7543.1|3
1646138180000|2022-03-01 12:36:20|7548.7|7542.7|7549.6|7543.6|7549.6|7543.6|7548.7|7542.7|0
1646138190000|2022-03-01 12:36:30|7549.7|7543.7|7549.7|7543.7|7549.7|7543.7|7549.7|7543.7|4
1646138200000|2022-03-01 12:36:40|7549.6|7543.6|7550.1|7544.1|7550.1|7544.1|7549.6|7543.6|0
1646138210000|2022-03-01 12:36:50|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|9
1646138220000|2022-03-01 12:37:00|7554.1|7548.1|7552.7|7546.7|7554.1|7548.1|7552.7|7546.7|17
1646138230000|2022-03-01 12:37:10|7553.8|7547.8|7556.1|7550.1|7556.6|7550.6|7553.8|7547.8|11
1646138240000|2022-03-01 12:37:20|7556.2|7550.2|7554.3|7548.3|7556.2|7550.2|7554.3|7548.3|13
1646138250000|2022-03-01 12:37:30|7554.7|7548.7|7554.8|7548.8|7554.8|7548.8|7554.3|7548.3|5
1646138260000|2022-03-01 12:37:40|7555.2|7549.2|7555.7|7549.7|7555.7|7549.7|7554.7|7548.7|7
1646138270000|2022-03-01 12:37:50|7556.2|7550.2|7556.3|7550.3|7556.3|7550.3|7556.2|7550.2|11
1646138280000|2022-03-01 12:38:00|||||||||10
1646138290000|2022-03-01 12:38:10|7557.3|7551.3|7557.8|7551.8|7563.8|7557.8|7557.3|7551.3|19
1646138300000|2022-03-01 12:38:20|7561.2|7551.2|7562.2|7552.2|7562.7|7553.7|7558.8|7551.2|11
1646138310000|2022-03-01 12:38:30|7562.1|7556.1|7562.2|7552.2|7564.1|7556.1|7562.1|7552.2|2
1646138320000|2022-03-01 12:38:40|7560.7|7554.7|7560.7|7554.7|7560.7|7554.7|7560.7|7554.7|0
1646138330000|2022-03-01 12:38:50|7562.3|7552.3|7562.3|7552.3|7562.3|7552.3|7562.3|7552.3|0
1646138340000|2022-03-01 12:39:00|7562.2|7552.2|7562.2|7552.2|7562.2|7552.2|7562.2|7552.2|0
1646138360000|2022-03-01 12:39:20|7560.7|7554.7|7561.8|7555.8|7563|7557|7560.7|7554.7|1
1646138370000|2022-03-01 12:39:30|7565.2|7559.2|7570.6|7564.6|7571.1|7565.1|7565.2|7559.2|25
1646138380000|2022-03-01 12:39:40|7572.1|7562.1|7574.6|7568.6|7575.1|7569.1|7571.6|7562.1|11
1646138390000|2022-03-01 12:39:50|7575.1|7569.1|7578.6|7572.6|7578.6|7572.6|7575.1|7569.1|41
1646138400000|2022-03-01 12:40:00|7578.7|7572.7|7583.4|7577.4|7584.5|7578.5|7578.7|7572.7|25
1646138410000|2022-03-01 12:40:10|7582|7576|7586|7580|7586|7580|7582|7576|21
1646138420000|2022-03-01 12:40:20|7585.1|7579.1|7586.1|7580.1|7586.1|7580.1|7585|7579|1
1646138430000|2022-03-01 12:40:30|7587|7581|7581.6|7575.6|7587|7581|7581.1|7575.1|3
1646138440000|2022-03-01 12:40:40|7582.6|7576.6|7581.7|7575.7|7582.6|7576.6|7581.7|7575.7|2
1646138450000|2022-03-01 12:40:50|7581.6|7575.6|7581.5|7575.5|7581.6|7575.6|7581.5|7575.5|2
1646138470000|2022-03-01 12:41:10|7582.9|7576.9|7582|7576|7582.9|7576.9|7582|7576|3
1646138480000|2022-03-01 12:41:20|7581.5|7575.5|7581.5|7575.5|7581.5|7575.5|7581.5|7575.5|3
1646138490000|2022-03-01 12:41:30|7581|7575|7577.6|7571.6|7581|7575|7577.5|7571.5|12
1646138500000|2022-03-01 12:41:40|7577.1|7571.1|7575.6|7569.6|7577.1|7571.1|7575.6|7569.6|0
1646138510000|2022-03-01 12:41:50|7575.2|7569.2|7577.1|7571.1|7577.1|7571.1|7573.3|7567.3|2
1646138520000|2022-03-01 12:42:00|7577|7571|7577|7571|7577|7571|7576.1|7570.1|0
1646138530000|2022-03-01 12:42:10|7577.5|7571.5|7577.5|7571.5|7577.5|7571.5|7577|7571|1
1646138540000|2022-03-01 12:42:20|7577|7571|7577.5|7571.5|7577.5|7571.5|7577|7571|0
1646138550000|2022-03-01 12:42:30|7577.1|7571.1|7576.6|7570.6|7577.5|7571.5|7576.5|7570.5|0
1646138560000|2022-03-01 12:42:40|7576.5|7570.5|7577.6|7571.6|7577.6|7571.6|7576.5|7570.5|1
1646138570000|2022-03-01 12:42:50|7579|7573|7578.9|7572.9|7579|7573|7578.9|7572.9|6
1646138580000|2022-03-01 12:43:00|7580.4|7574.4|7580.9|7574.9|7581.4|7575.4|7580.4|7574.4|4
1646138590000|2022-03-01 12:43:10|7580.6|7574.6|7581.1|7575.1|7581.1|7575.1|7580.6|7574.6|14
1646138600000|2022-03-01 12:43:20|7580.6|7574.6|7580.2|7574.2|7581.1|7575.1|7580.2|7574.2|3
1646138610000|2022-03-01 12:43:30|7579.7|7573.7|7580.6|7574.6|7582.5|7576.5|7579.2|7573.2|10
1646138620000|2022-03-01 12:43:40|7580.1|7574.1|7569.2|7563.2|7580.6|7574.6|7569.2|7563.2|7
1646138630000|2022-03-01 12:43:50|7569.7|7563.7|7566.7|7560.7|7570.7|7564.7|7566.7|7559.6|4
1646138640000|2022-03-01 12:44:00|7566.6|7560.6|7576.1|7561.1|7576.1|7564.1|7566.6|7560.6|6
1646138650000|2022-03-01 12:44:10|7571.1|7565.1|7571.1|7565.1|7571.1|7565.1|7571.1|7565.1|9
1646138660000|2022-03-01 12:44:20|7576.6|7566.6|7578.1|7572.1|7578.1|7572.1|7572.6|7566.6|7
1646138670000|2022-03-01 12:44:30|7580.6|7570.6|7581.1|7575.1|7581.1|7575.1|7579.9|7570.6|0
1646138680000|2022-03-01 12:44:40|7580.6|7574.6|7580.6|7574.6|7581.1|7575.1|7580.6|7574.6|4
1646138690000|2022-03-01 12:44:50|7578.1|7572.1|7580.9|7565.9|7581.2|7572.1|7578.1|7565.9|3
1646138700000|2022-03-01 12:45:00|7573.6|7567.6|7573.4|7567.4|7574.9|7568.9|7573.4|7567.4|2
1646138710000|2022-03-01 12:45:10|7573.5|7567.5|7573.8|7567.8|7574.4|7568.4|7572.9|7566.9|0
1646138720000|2022-03-01 12:45:20|7573.9|7567.9|7572.4|7562.4|7574.4|7567.9|7568.4|7562.4|3
1646138730000|2022-03-01 12:45:30|7569.4|7563.4|7569.4|7563.4|7569.4|7563.4|7568.9|7562.9|0
1646138740000|2022-03-01 12:45:40|7569.9|7563.9|7569.4|7563.4|7569.9|7563.9|7569.4|7563.4|1
1646138750000|2022-03-01 12:45:50|7568.9|7562.9|7568.9|7562.9|7568.9|7562.9|7568.9|7562.9|0
1646138760000|2022-03-01 12:46:00|7565.5|7559.5|7565.6|7559.6|7565.6|7559.6|7565.5|7559.5|4
1646138770000|2022-03-01 12:46:10|7566.1|7560.1|7566.1|7560.1|7566.1|7560.1|7566.1|7560.1|2
1646138790000|2022-03-01 12:46:30|7566|7560|7566.1|7560.1|7567.1|7561.1|7565.6|7559.6|4
1646138800000|2022-03-01 12:46:40|7568.1|7562.1|7569.4|7563.4|7569.4|7563.4|7568.1|7562.1|2
1646138810000|2022-03-01 12:46:50|7569.9|7563.9|7569.9|7563.9|7569.9|7563.9|7569.4|7563.4|1
1646138820000|2022-03-01 12:47:00|7570.4|7564.4|7570.9|7564.9|7571.3|7565.3|7570.4|7564.4|1
1646138830000|2022-03-01 12:47:10|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|0
1646138840000|2022-03-01 12:47:20|7570.9|7564.9|7570.4|7564.4|7570.9|7564.9|7570.4|7564.4|0
1646138850000|2022-03-01 12:47:30|7570.9|7564.9|7571.9|7565.9|7571.9|7565.9|7570.9|7564.9|0
1646138860000|2022-03-01 12:47:40|7570.9|7564.9|7570|7564|7570.9|7564.9|7569.9|7563.9|4
1646138880000|2022-03-01 12:48:00|7570.4|7564.4|7570.9|7564.9|7570.9|7564.9|7570.4|7564.4|2
1646138890000|2022-03-01 12:48:10|7571.4|7565.4|7569.4|7563.4|7571.4|7565.4|7569.4|7563.4|1
1646138910000|2022-03-01 12:48:30|7568.9|7562.9|7568.9|7562.9|7568.9|7562.9|7568.5|7562.5|1
1646138930000|2022-03-01 12:48:50|7568.5|7562.5|7569.4|7563.4|7569.4|7563.4|7567.5|7561.5|2
1646138940000|2022-03-01 12:49:00|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|0
1646138950000|2022-03-01 12:49:10|7571.4|7565.4|7570.5|7564.5|7571.4|7565.4|7570.5|7564.5|4
1646138960000|2022-03-01 12:49:20|7570|7564|7576|7570|7576|7570|7569.9|7563.9|7
1646138970000|2022-03-01 12:49:30|7575.6|7569.6|7574.6|7568.6|7575.6|7569.6|7574.6|7568.6|6
1646138980000|2022-03-01 12:49:40|7574.5|7568.5|7572.5|7566.5|7574.5|7568.5|7572.5|7566.5|0
1646138990000|2022-03-01 12:49:50|7571.6|7565.6|7571.6|7565.6|7571.6|7565.6|7571.6|7565.6|1
1646139000000|2022-03-01 12:50:00|7571.5|7565.5|7574|7568|7574|7568|7571.5|7565.5|1
1646139010000|2022-03-01 12:50:10|7569.5|7563.5|7569|7563|7569.5|7563.5|7569|7563|1
1646139020000|2022-03-01 12:50:20|||||||||5
1646139030000|2022-03-01 12:50:30|7568.6|7562.6|7567.5|7561.5|7568.6|7562.6|7567.5|7561.5|1
1646139040000|2022-03-01 12:50:40|7566.5|7560.5|7566.5|7560.5|7567.5|7561.5|7566.5|7560.5|0
1646139050000|2022-03-01 12:50:50|7567.5|7561.5|7568|7562|7568|7562|7567.5|7561.5|0
1646139060000|2022-03-01 12:51:00|7568.5|7562.5|7568|7562|7568.5|7562.5|7567.5|7561.5|0
1646139080000|2022-03-01 12:51:20|7568.5|7562.5|7568.5|7562.5|7568.5|7562.5|7568.5|7562.5|0
1646139090000|2022-03-01 12:51:30|7567.5|7561.5|7566.5|7560.5|7567.5|7561.5|7566.5|7560.5|5
1646139100000|2022-03-01 12:51:40|7565.1|7559.1|7566.5|7560.5|7566.5|7560.5|7563.7|7557.7|8
1646139110000|2022-03-01 12:51:50|7565.6|7559.6|7566|7560|7567|7561|7565.6|7559.6|15
1646139120000|2022-03-01 12:52:00|7566.1|7560.1|7562.6|7556.6|7566.6|7560.6|7558.7|7552.7|40
1646139130000|2022-03-01 12:52:10|7564.1|7558.1|7566.1|7560.1|7566.1|7560.1|7564.1|7558.1|4
1646139160000|2022-03-01 12:52:40|7566|7560|7566.1|7560.1|7566.1|7560.1|7566|7560|1
1646139170000|2022-03-01 12:52:50|7565.5|7559.5|7566.1|7560.1|7566.1|7560.1|7565.5|7559.5|2
1646139190000|2022-03-01 12:53:10|7566.5|7560.5|7566.6|7560.6|7566.6|7560.6|7566.5|7560.5|5
1646139220000|2022-03-01 12:53:40|7567.1|7561.1|7562.1|7556.1|7567.1|7561.1|7560.2|7554.2|7
1646139230000|2022-03-01 12:53:50|7562.6|7556.6|7564|7558|7564|7558|7562.6|7556.6|0
1646139240000|2022-03-01 12:54:00|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|0
1646139260000|2022-03-01 12:54:20|7563.1|7557.1|7563|7557|7563.1|7557.1|7563|7557|3
1646139280000|2022-03-01 12:54:40|7564.4|7558.4|7564.5|7558.5|7564.5|7558.5|7564|7558|0
1646139290000|2022-03-01 12:54:50|7564|7558|7557.5|7551.5|7564|7558|7557.1|7551.1|12
1646139300000|2022-03-01 12:55:00|7557.7|7551.7|7560.1|7554.1|7560.1|7554.1|7556|7550|3
1646139310000|2022-03-01 12:55:10|7560.6|7554.6|7561.6|7555.6|7561.6|7555.6|7560.6|7554.6|1
1646139340000|2022-03-01 12:55:40|7562|7556|7560.6|7554.6|7562|7556|7560.2|7554.2|1
1646139350000|2022-03-01 12:55:50|7560.2|7554.2|7560.6|7554.6|7560.6|7554.6|7560.2|7554.2|0
1646139360000|2022-03-01 12:56:00|7560.2|7554.2|7560.2|7554.2|7561.5|7555.5|7559.2|7553.2|2
1646139380000|2022-03-01 12:56:20|7560.6|7554.6|7560.6|7554.6|7561.1|7555.1|7560.6|7554.6|0
1646139400000|2022-03-01 12:56:40|7561.1|7555.1|7561.6|7555.6|7561.6|7555.6|7561.1|7555.1|0
1646139410000|2022-03-01 12:56:50|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|1
1646139420000|2022-03-01 12:57:00|7566.6|7556.6|7566.5|7560.5|7566.6|7560.5|7566|7556.5|3
1646139430000|2022-03-01 12:57:10|7567|7561|7568|7562|7568|7562|7566.5|7560.5|1
1646139440000|2022-03-01 12:57:20|7568.9|7562.9|7570|7564|7570|7564|7568.9|7562.9|1
1646139450000|2022-03-01 12:57:30|7570.5|7564.5|7570.5|7564.5|7570.5|7564.5|7570|7564|1
1646139460000|2022-03-01 12:57:40|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|0
1646139470000|2022-03-01 12:57:50|7569.9|7563.9|7570|7564|7570.4|7564.4|7569.9|7563.9|0
1646139480000|2022-03-01 12:58:00|7569.9|7563.9|7567.9|7561.9|7569.9|7563.9|7567.4|7561.4|4
1646139490000|2022-03-01 12:58:10|7564.9|7558.9|7564|7558|7564.9|7558.9|7563.9|7557.9|1
1646139500000|2022-03-01 12:58:20|7564.4|7558.4|7565.4|7559.4|7565.4|7559.4|7564.4|7558.4|0
1646139510000|2022-03-01 12:58:30|7564.5|7558.5|7562|7556|7564.5|7558.5|7562|7556|1
1646139520000|2022-03-01 12:58:40|7563|7557|7559.4|7553.4|7563|7557|7559.4|7553.4|2
1646139530000|2022-03-01 12:58:50|7560|7554|7560.9|7554.9|7562|7556|7560|7554|3
1646139540000|2022-03-01 12:59:00|7560.5|7554.5|7561.9|7555.9|7561.9|7555.9|7559.8|7553.8|0
1646139550000|2022-03-01 12:59:10|7561.5|7555.5|7567.1|7561.1|7567.6|7561.6|7561.5|7555.5|2
1646139560000|2022-03-01 12:59:20|7567.6|7561.6|7567|7561|7567.6|7561.6|7567|7561|0
1646139570000|2022-03-01 12:59:30|7566.1|7560.1|7566.1|7560.1|7566.1|7560.1|7565.6|7559.6|0
1646139580000|2022-03-01 12:59:40|7565.6|7559.6|7566.5|7560.5|7566.5|7560.5|7565.6|7559.6|0
1646139590000|2022-03-01 12:59:50|7567|7561|7568.5|7562.5|7569.4|7563.4|7567|7561|2
1646139600000|2022-03-01 13:00:00|7567.5|7561.5|7568.9|7562.9|7568.9|7562.9|7567.5|7561.5|1
1646139610000|2022-03-01 13:00:10|7568.4|7562.4|7568.4|7562.4|7568.4|7562.4|7568.4|7562.4|0
1646139620000|2022-03-01 13:00:20|7568.9|7562.9|7568.9|7562.9|7570.3|7564.3|7568.9|7562.9|4
1646139630000|2022-03-01 13:00:30|7569.9|7563.9|7573.4|7567.4|7573.4|7567.4|7569.4|7563.4|5
1646139640000|2022-03-01 13:00:40|7573.9|7567.9|7573|7567|7574.8|7568.8|7571.6|7565.6|10
1646139650000|2022-03-01 13:00:50|7573.5|7567.5|7578.9|7572.9|7578.9|7572.9|7573.5|7567.5|32
1646139660000|2022-03-01 13:01:00|7578.5|7572.5|7577|7571|7579.9|7573.9|7577|7571|4
1646139670000|2022-03-01 13:01:10|7576|7570|7572.1|7566.1|7576|7570|7570.2|7564.2|4
1646139680000|2022-03-01 13:01:20|7570.7|7564.7|7577|7571|7577|7571|7570.7|7564.7|18
1646139690000|2022-03-01 13:01:30|7575.6|7569.6|7576.6|7570.6|7577|7571|7575.6|7569.6|0
1646139700000|2022-03-01 13:01:40|7577.9|7571.9|7576.6|7570.6|7577.9|7571.9|7575.1|7569.1|4
1646139710000|2022-03-01 13:01:50|7576.5|7570.5|7576.5|7570.5|7576.5|7570.5|7576.5|7570.5|0
1646139720000|2022-03-01 13:02:00|7575.1|7569.1|7575.1|7569.1|7575.1|7569.1|7575.1|7569.1|3
1646139730000|2022-03-01 13:02:10|7574.1|7568.1|7572.5|7566.5|7575.6|7569.6|7572.5|7566.5|4
1646139740000|2022-03-01 13:02:20|7572|7566|7574|7568|7578|7568|7572|7566|2
1646139760000|2022-03-01 13:02:40|7578||7578||7578||7578||1
1646139770000|2022-03-01 13:02:50|7577.8|7571.8|7577.9|7571.9|7577.9|7571.9|7577.8|7571.8|0
1646139780000|2022-03-01 13:03:00|7578.4|7572.4|7576.9|7570.9|7580.9|7574.9|7576.9|7570.9|5
1646139790000|2022-03-01 13:03:10|7575.9|7569.9|7573.5|7567.5|7575.9|7569.9|7573.5|7567.5|2
1646139800000|2022-03-01 13:03:20|7574.4|7568.4|7574.5|7568.5|7574.5|7568.5|7574.4|7568.4|1
1646139810000|2022-03-01 13:03:30|7573.5|7567.5|7573.5|7567.5|7573.5|7567.5|7573.5|7567.5|0
1646139820000|2022-03-01 13:03:40|7573.1|7567.1|7569.6|7563.6|7573.1|7567.1|7569.1|7563.1|2
1646139830000|2022-03-01 13:03:50|7567.7|7561.7|7567.6|7561.6|7570.5|7564.5|7567.6|7561.6|2
1646139840000|2022-03-01 13:04:00|7570|7564|7566.6|7560.6|7570|7564|7566.6|7560.6|10
1646139850000|2022-03-01 13:04:10|7567.1|7561.1|7566.5|7560.5|7567.1|7561.1|7566.5|7560.5|1
1646139860000|2022-03-01 13:04:20|7567|7561|7568.4|7562.4|7568.9|7562.9|7567|7561|2
1646139870000|2022-03-01 13:04:30|7568.9|7562.9|7572.4|7566.4|7572.4|7566.4|7568.4|7562.4|9
1646139880000|2022-03-01 13:04:40|7571.9|7565.9|7571.9|7565.9|7571.9|7565.9|7571.4|7565.4|1
1646139890000|2022-03-01 13:04:50|7571.4|7565.4|7572.4|7566.4|7572.4|7566.4|7570.4|7564.4|2
1646139900000|2022-03-01 13:05:00|7572|7566|7572.9|7566.9|7573.4|7567.4|7571.9|7565.9|8
1646139910000|2022-03-01 13:05:10|7573.4|7567.4|7572.4|7566.4|7573.4|7567.4|7571.9|7565.9|2
1646139920000|2022-03-01 13:05:20|7572.9|7566.9|7574.4|7568.4|7574.4|7568.4|7571.9|7565.9|4
1646139930000|2022-03-01 13:05:30|7574.9|7568.9|7577.9|7571.9|7578.9|7572.9|7574.9|7568.9|4
1646139940000|2022-03-01 13:05:40|7578.4|7572.4|7575.9|7569.9|7579.4|7573.4|7575.9|7569.9|3
1646139950000|2022-03-01 13:05:50|7576.4|7570.4|7576.9|7570.9|7578.4|7572.4|7573.9|7567.9|3
1646139960000|2022-03-01 13:06:00|7577.4|7571.4|7575.9|7569.9|7578.9|7572.9|7575.9|7569.9|6
1646139970000|2022-03-01 13:06:10|7575.5|7569.5|7575.4|7565.4|7576.8|7570.8|7571.5|7564.5|5
1646139980000|2022-03-01 13:06:20|7573|7567|7577.8|7571.8|7577.8|7571.8|7572.9|7565.4|0
1646139990000|2022-03-01 13:06:30|7577.4|7571.4|7578.3|7572.3|7578.8|7572.8|7577.4|7571.4|20
1646140000000|2022-03-01 13:06:40|7577.8|7571.8|7578.3|7572.3|7579.2|7573.2|7577.8|7571.8|6
1646140010000|2022-03-01 13:06:50|7574.9|7568.9|7574.3|7568.3|7574.9|7568.9|7573.9|7567.9|4
1646140020000|2022-03-01 13:07:00|7574.4|7568.4|7574.9|7568.9|7575.9|7569.9|7573.9|7567.9|5
1646140030000|2022-03-01 13:07:10|7575.4|7569.4|7574.9|7568.9|7575.4|7569.4|7574.4|7568.4|3
1646140040000|2022-03-01 13:07:20|7574.4|7568.4|7572.9|7566.9|7575.2|7569.2|7572.4|7566.4|1
1646140050000|2022-03-01 13:07:30|7574.4|7564.4|7569.9|7563.9|7576.9|7564.9|7569.9|7561.9|1
1646140060000|2022-03-01 13:07:40|7569.4|7563.4|7569.9|7563.9|7569.9|7563.9|7568|7562|2
1646140070000|2022-03-01 13:07:50|7565.6|7559.6|7560|7554|7566.4|7560.4|7559.6|7553.5|13
1646140080000|2022-03-01 13:08:00|7559|7553|7559|7553|7560|7554|7558.9|7552.9|6
1646140090000|2022-03-01 13:08:10|7559.1|7553.1|7572|7566|7572.6|7566.6|7559|7553|88
1646140100000|2022-03-01 13:08:20|7571.7|7565.7|7570.3|7564.3|7572.7|7566.7|7568.3|7562.3|4
1646140110000|2022-03-01 13:08:30|7571.3|7565.3|7571.3|7565.3|7571.3|7565.3|7570.8|7564.8|0
1646140120000|2022-03-01 13:08:40|7570.2|7564.2|7572.3|7566.3|7572.3|7566.3|7569.7|7563.7|9
1646140130000|2022-03-01 13:08:50|7574.1|7568.1|7571.4|7565.4|7574.1|7568.1|7571.4|7565.4|1
1646140140000|2022-03-01 13:09:00|7571.3|7565.3|7574.3|7568.3|7574.7|7568.7|7570.4|7564.4|1
1646140150000|2022-03-01 13:09:10|7574.2|7568.2|7574.7|7568.7|7577.2|7568.7|7574.2|7567.2|1
1646140160000|2022-03-01 13:09:20|7577.2|7567.2|7579.1|7569.1|7579.1|7570.2|7576.2|7567.2|1
1646140170000|2022-03-01 13:09:30|7576.2|7570.2|7575.8|7569.8|7576.7|7570.7|7575.8|7569.8|2
1646140180000|2022-03-01 13:09:40|7576.2|7570.2|7575.3|7569.3|7576.8|7570.8|7575.3|7569.3|3
1646140190000|2022-03-01 13:09:50|7575.8|7569.8|7575.8|7569.8|7575.8|7569.8|7575.3|7569.3|13
1646140200000|2022-03-01 13:10:00|7576.3|7570.3|7575.8|7569.8|7576.3|7570.3|7575.8|7569.8|12
1646140210000|2022-03-01 13:10:10|7575.3|7569.3|7574.8|7568.8|7576.3|7570.3|7574.8|7568.8|4
1646140220000|2022-03-01 13:10:20|7574.4|7568.4|7576.3|7570.3|7576.3|7570.3|7574.3|7568.3|40
1646140230000|2022-03-01 13:10:30|7575.4|7569.4|7574.8|7568.8|7575.4|7569.4|7573.8|7567.8|13
1646140240000|2022-03-01 13:10:40|7574.3|7568.3|7574.8|7568.8|7574.8|7568.8|7574.3|7568.3|7
1646140250000|2022-03-01 13:10:50|7573.3|7567.3|7569.1|7563.1|7573.3|7567.3|7569.1|7563.1|4
1646140260000|2022-03-01 13:11:00|7569|7563|7574.3|7568.3|7574.3|7568.3|7569|7563|4
1646140270000|2022-03-01 13:11:10|7574.4|7568.4|7570.4|7564.4|7574.4|7568.4|7570.4|7564.4|5
1646140280000|2022-03-01 13:11:20|7569.9|7563.9|7571.4|7565.4|7571.4|7565.4|7569.9|7563.9|4
1646140290000|2022-03-01 13:11:30|7572|7566|7572.9|7566.9|7572.9|7566.9|7571.9|7565.9|1
1646140300000|2022-03-01 13:11:40|7573.3|7567.3|7573.4|7567.4|7573.4|7567.4|7572.5|7566.5|4
1646140320000|2022-03-01 13:12:00|7573.9|7567.9|7575.3|7569.3|7575.3|7569.3|7573.9|7567.9|2
1646140360000|2022-03-01 13:12:40|7575.8|7569.8|7578.3|7572.3|7578.3|7572.3|7575.8|7569.8|37
1646140370000|2022-03-01 13:12:50|7578.4|7572.4|7579.7|7573.7|7579.8|7573.8|7578.4|7572.4|3
1646140380000|2022-03-01 13:13:00|7580.2|7574.2|7580.9|7574.9|7581.4|7575.4|7580.2|7574.2|1
1646140390000|2022-03-01 13:13:10|7581.9|7575.9|7586.9|7580.9|7586.9|7580.9|7581.9|7575.9|59
1646140400000|2022-03-01 13:13:20|7586.4|7580.4|7586.4|7580.4|7586.4|7580.4|7586.4|7580.4|1
1646140410000|2022-03-01 13:13:30|7587.3|7581.3|7587.4|7581.4|7587.4|7581.4|7586.4|7580.4|2
1646140420000|2022-03-01 13:13:40|7586.4|7580.4|7583.4|7577.4|7586.4|7580.4|7582.9|7576.9|12
1646140430000|2022-03-01 13:13:50|7585.7|7579.7|7587.3|7581.3|7587.3|7581.3|7585.7|7579.7|4
1646140440000|2022-03-01 13:14:00|7586.3|7580.3|7586.3|7580.3|7587.5|7581.5|7585.3|7579.3|16
1646140450000|2022-03-01 13:14:10|7586.4|7580.4|7586.4|7580.4|7587.4|7581.4|7586.4|7580.4|0
1646140460000|2022-03-01 13:14:20|7585.4|7579.4|7588.4|7582.4|7588.4|7582.4|7585.4|7579.4|3
1646140470000|2022-03-01 13:14:30|7588.3|7582.3|7586.4|7580.4|7588.3|7582.3|7586.4|7580.4|4
1646140480000|2022-03-01 13:14:40|7586.8|7580.8|7585.8|7579.8|7588.3|7582.3|7585.8|7579.8|32
1646140490000|2022-03-01 13:14:50|7587.3|7581.3|7591.3|7585.3|7591.3|7585.3|7587.3|7581.3|12
1646140500000|2022-03-01 13:15:00|7590.8|7584.8|7595.2|7589.2|7597.6|7591.6|7590.8|7584.8|13
1646140510000|2022-03-01 13:15:10|7595.1|7589.1|7595.2|7589.2|7598.3|7592.3|7595.1|7589.1|17
1646140520000|2022-03-01 13:15:20|7595.1|7589.1|7589.9|7583.9|7595.1|7589.1|7589.9|7583.9|12
1646140530000|2022-03-01 13:15:30|7590.4|7584.4|7589.4|7583.4|7591.3|7585.3|7589.4|7583.4|0
1646140540000|2022-03-01 13:15:40|7588.9|7582.9|7590.4|7584.4|7590.9|7584.9|7588.9|7582.9|1
1646140550000|2022-03-01 13:15:50|7591.3|7585.3|7588.9|7582.9|7591.3|7585.3|7588.9|7582.9|1
1646140560000|2022-03-01 13:16:00|7591.8|7585.8|7590.3|7584.3|7591.8|7585.8|7589.9|7583.9|7
1646140570000|2022-03-01 13:16:10|7590.8|7584.8|7589.4|7583.4|7590.8|7584.8|7589.4|7583.4|1
1646140580000|2022-03-01 13:16:20|7589.9|7583.9|7589.4|7583.4|7591.3|7585.3|7589.4|7583.4|3
1646140590000|2022-03-01 13:16:30|7589.9|7583.9|7590.9|7584.9|7590.9|7584.9|7589.9|7583.9|0
1646140610000|2022-03-01 13:16:50|7590.4|7584.4|7588.5|7582.5|7590.4|7584.4|7588.5|7582.5|2
1646140620000|2022-03-01 13:17:00|7591.3|7585.3|7591.3|7585.3|7591.8|7585.8|7589|7583|5
1646140630000|2022-03-01 13:17:10|7590.9|7584.9|7591.8|7585.8|7591.8|7585.8|7590.8|7584.8|5
1646140640000|2022-03-01 13:17:20|7592.2|7586.2|7590.8|7584.8|7592.2|7586.2|7590.8|7584.8|3
1646140650000|2022-03-01 13:17:30|7590.4|7584.4|7591.8|7585.8|7591.8|7585.8|7590.4|7584.4|8
1646140660000|2022-03-01 13:17:40|7595.6|7589.6|7595.8|7589.8|7596.3|7590.3|7595.4|7589.4|5
1646140670000|2022-03-01 13:17:50|7596.3|7590.3|7594|7588|7596.3|7590.3|7594|7588|3
1646140680000|2022-03-01 13:18:00|7593.5|7587.5|7592|7586|7593.5|7587.5|7591.1|7585.1|1
1646140690000|2022-03-01 13:18:10|7590.6|7584.6|7592|7586|7593.4|7587.4|7590.6|7584.6|7
1646140700000|2022-03-01 13:18:20|7591.6|7585.6|7591.1|7585.1|7592.5|7586.5|7591.1|7585.1|1
1646140710000|2022-03-01 13:18:30|7591.5|7585.5|7591.1|7585.1|7591.5|7585.5|7591.1|7585.1|1
1646140720000|2022-03-01 13:18:40|7591|7585|7590.1|7584.1|7591.5|7585.5|7590.1|7584.1|1
1646140730000|2022-03-01 13:18:50|7590.6|7584.6|7589.5|7583.5|7590.6|7584.6|7589.4|7583.4|1
1646140740000|2022-03-01 13:19:00|7589.9|7583.9|7590.6|7584.6|7591.6|7585.6|7587.6|7581.6|6
1646140750000|2022-03-01 13:19:10|7591.1|7585.1|7590.6|7584.6|7591.1|7585.1|7590.1|7584.1|4
1646140760000|2022-03-01 13:19:20|7590.1|7584.1|7591.1|7585.1|7591.1|7585.1|7590.1|7584.1|0
1646140770000|2022-03-01 13:19:30|7591|7585|7590.1|7584.1|7591|7585|7590.1|7584.1|2
1646140780000|2022-03-01 13:19:40|7590.6|7584.6|7591.1|7585.1|7591.1|7585.1|7590.6|7584.6|1
1646140790000|2022-03-01 13:19:50|7590.6|7584.6|7591|7585|7591|7585|7590.6|7584.6|0
1646140800000|2022-03-01 13:20:00|7592|7586|7594.4|7588.4|7594.4|7588.4|7592|7586|6
1646140810000|2022-03-01 13:20:10|7594.9|7588.9|7594.9|7588.9|7594.9|7588.9|7594.9|7588.9|0
1646140820000|2022-03-01 13:20:20|7594.4|7588.4|7591.5|7585.5|7595.4|7589.4|7591.5|7585.5|3
1646140830000|2022-03-01 13:20:30|7591|7585|7592.9|7586.9|7592.9|7586.9|7591|7585|3
1646140840000|2022-03-01 13:20:40|7593.4|7587.4|7594|7588|7594|7588|7593.4|7587.4|1
1646140850000|2022-03-01 13:20:50|7595|7589|7597.9|7591.9|7597.9|7591.9|7595|7589|2
1646140860000|2022-03-01 13:21:00|7596|7590|7596|7590|7596|7590|7595.5|7589.5|2
1646140880000|2022-03-01 13:21:20|7596.5|7590.5|7595.1|7589.1|7597.4|7591.4|7594.1|7588.1|9
1646140890000|2022-03-01 13:21:30|7594.6|7588.6|7593.7|7587.7|7594.6|7588.6|7593.6|7587.6|0
1646140900000|2022-03-01 13:21:40|7594|7588|7592.1|7586.1|7594.6|7588.6|7591.7|7585.7|4
1646140910000|2022-03-01 13:21:50|7591.6|7585.6|7593.1|7587.1|7593.5|7587.5|7591.6|7585.6|2
1646140920000|2022-03-01 13:22:00|7592.2|7586.2|7592.6|7586.6|7593.1|7587.1|7591.6|7585.6|5
1646140930000|2022-03-01 13:22:10|7592.5|7586.5|7592.5|7586.5|7592.5|7586.5|7592.1|7586.1|4
1646140940000|2022-03-01 13:22:20|7592.1|7586.1|7592.5|7586.5|7592.5|7586.5|7591.6|7585.6|4
1646140950000|2022-03-01 13:22:30|7592.6|7586.6|7592.6|7586.6|7593.1|7587.1|7592.6|7586.6|3
1646140960000|2022-03-01 13:22:40|7592.5|7586.5|7595.9|7589.9|7596.4|7590.4|7592.5|7586.5|1
1646140970000|2022-03-01 13:22:50|7596.4|7590.4|7596.4|7590.4|7598.4|7592.4|7595.9|7589.9|23
1646140980000|2022-03-01 13:23:00|7596.9|7590.9|7594.1|7588.1|7597.8|7591.8|7594.1|7588.1|2
1646140990000|2022-03-01 13:23:10|7593.6|7587.6|7593.6|7587.6|7593.6|7587.6|7593.6|7587.6|0
1646141000000|2022-03-01 13:23:20|7594.5|7588.5|7592.1|7586.1|7595.4|7589.4|7592.1|7586.1|4
1646141010000|2022-03-01 13:23:30|7589.7|7583.7|7586.4|7580.4|7589.7|7583.7|7585.9|7579.9|3
1646141020000|2022-03-01 13:23:40|7585.9|7579.9|7584|7578|7585.9|7579.9|7584|7578|0
1646141030000|2022-03-01 13:23:50|7583.5|7577.5|7579.9|7573.9|7584.5|7578.5|7579.5|7573.5|11
1646141040000|2022-03-01 13:24:00|7579.4|7573.4|7587.1|7581.1|7587.6|7581.6|7576.9|7570.9|46
1646141050000|2022-03-01 13:24:10|7587.6|7581.6|7577.4|7571.4|7587.6|7581.6|7577.4|7571.4|6
1646141060000|2022-03-01 13:24:20|7577.3|7571.3|7590.3|7584.3|7590.3|7584.3|7577.3|7571.3|3
1646141070000|2022-03-01 13:24:30|7589|7583|7590.9|7584.9|7590.9|7584.9|7589|7583|4
1646141080000|2022-03-01 13:24:40|7591.4|7585.4|7593.8|7587.8|7593.8|7587.8|7591.4|7585.4|5
1646141090000|2022-03-01 13:24:50|7596.2|7590.2|7595.8|7585.8|7596.3|7590.2|7593.5|7585.8|2
1646141100000|2022-03-01 13:25:00|7591.8|7585.4|7591.3|7585.3|7593.2|7587.2|7591.3|7585.3|2
1646141110000|2022-03-01 13:25:10|7592.3|7586.3|7596.3|7586.3|7596.3|7590.3|7591.3|7585.3|3
1646141120000|2022-03-01 13:25:20|7593.4|7587.4|7595.8|7589.8|7597.3|7589.8|7593.4|7586.8|1
1646141130000|2022-03-01 13:25:30|7596.3|7590.3|7597.3|7591.3|7597.3|7591.3|7596.3|7590.3|1
1646141140000|2022-03-01 13:25:40|7596.4|7590.4|7595.8|7589.8|7597.3|7591.3|7595.8|7589.8|3
1646141150000|2022-03-01 13:25:50|7595.3|7589.3|7594.7|7588.7|7595.3|7589.3|7594.7|7588.7|1
1646141160000|2022-03-01 13:26:00|7594.3|7588.3|7594.3|7588.3|7595.3|7589.3|7594.3|7588.3|6
1646141170000|2022-03-01 13:26:10|7594.8|7588.8|7593.8|7587.8|7594.8|7588.8|7593.8|7587.8|2
1646141180000|2022-03-01 13:26:20|7594.3|7588.3|7593.3|7587.3|7594.3|7588.3|7593.3|7587.3|4
1646141200000|2022-03-01 13:26:40|||||||||2
1646141210000|2022-03-01 13:26:50|7595.3|7589.3|7595.8|7589.8|7595.8|7589.8|7595.3|7589.3|1
1646141220000|2022-03-01 13:27:00|7596.2|7590.2|7594.3|7588.3|7596.2|7590.2|7594.3|7588.3|11
1646141230000|2022-03-01 13:27:10|7593.3|7587.3|7594.2|7588.2|7594.2|7588.2|7593.3|7587.3|8
1646141240000|2022-03-01 13:27:20|7594.3|7588.3|7597.7|7591.7|7597.7|7591.7|7594.3|7588.3|10
1646141250000|2022-03-01 13:27:30|7597.2|7591.2|7604.5|7598.5|7604.5|7598.5|7596.7|7590.7|48
1646141260000|2022-03-01 13:27:40|7606.8|7600.8|7609.6|7603.6|7609.6|7603.6|7604.6|7598.6|13
1646141270000|2022-03-01 13:27:50|7609.2|7603.2|7609.6|7603.6|7611|7605|7609.2|7603.2|10
1646141280000|2022-03-01 13:28:00|7610|7604|7611.9|7605.9|7611.9|7605.9|7609.6|7603.6|3
1646141290000|2022-03-01 13:28:10|7611.4|7605.4|7614.5|7608.5|7614.5|7608.5|7610|7604|13
1646141300000|2022-03-01 13:28:20|7616.8|7610.8|7614.5|7608.5|7619.7|7613.7|7614.5|7608.5|40
1646141310000|2022-03-01 13:28:30|7613.6|7607.6|7609.1|7603.1|7615.8|7607.6|7609.1|7600.6|3
1646141320000|2022-03-01 13:28:40|7606.1|7600.1|7603.1|7597.1|7606.1|7600.1|7601.7|7595.7|10
1646141330000|2022-03-01 13:28:50|7604.1|7598.1|7605.6|7599.6|7605.6|7599.6|7603.1|7597.1|3
1646141340000|2022-03-01 13:29:00|7605.1|7599.1|7604.1|7598.1|7605.5|7599.5|7604|7598|5
1646141350000|2022-03-01 13:29:10|7605.1|7599.1|7609|7603|7610.5|7604.5|7605.1|7599.1|21
1646141360000|2022-03-01 13:29:20|7609.1|7603.1|7609.6|7603.6|7611|7605|7609.1|7603.1|4
1646141370000|2022-03-01 13:29:30|7606.7|7600.7|7605.3|7595.3|7606.7|7600.7|7605.3|7595.3|3
1646141380000|2022-03-01 13:29:40|7601.9|7595.9|7600.8|7594.8|7601.9|7595.9|7600.8|7594.8|4
1646141390000|2022-03-01 13:29:50|7604.1|7598.1|7604.1|7598.1|7604.1|7598.1|7604.1|7598.1|16
1646141400000|2022-03-01 13:30:00|7604.6|7598.6|7608.4|7602.4|7608.4|7602.4|7604.6|7598.6|6
1646141410000|2022-03-01 13:30:10|7609.2|7603.2|7612.8|7606.8|7612.8|7606.8|7609.2|7603.2|4
1646141420000|2022-03-01 13:30:20|7612.3|7606.3|7611.6|7605.6|7612.3|7606.3|7611.1|7605.1|2
1646141430000|2022-03-01 13:30:30|7611.1|7605.1|7609.6|7603.6|7611.1|7605.1|7609.6|7603.6|1
1646141440000|2022-03-01 13:30:40|7609.1|7603.1|7609.1|7603.1|7609.1|7603.1|7609.1|7603.1|0
1646141450000|2022-03-01 13:30:50|7610.1|7604.1|7609.1|7603.1|7610.1|7604.1|7609.1|7603.1|4
1646141460000|2022-03-01 13:31:00|7609.6|7603.6|7609.6|7603.6|7610.1|7604.1|7609.1|7603.1|9
1646141470000|2022-03-01 13:31:10|7610.1|7604.1|7609.6|7603.6|7611.1|7605.1|7609.6|7603.6|5
1646141480000|2022-03-01 13:31:20|7609.1|7603.1|7609.1|7603.1|7609.1|7603.1|7608.1|7602.1|7
1646141490000|2022-03-01 13:31:30|7608.2|7602.2|7609.1|7603.1|7609.1|7603.1|7608.1|7602.1|5
1646141500000|2022-03-01 13:31:40|7608.6|7602.6|7609.1|7603.1|7609.1|7603.1|7608.6|7602.6|5
1646141510000|2022-03-01 13:31:50|||||||||28
1646141520000|2022-03-01 13:32:00|7608.1|7602.1|7608.1|7602.1|7608.2|7602.2|7606.2|7600.2|11
1646141530000|2022-03-01 13:32:10|7607.7|7601.7|7610.1|7604.1|7610.1|7604.1|7607.7|7601.7|4
1646141540000|2022-03-01 13:32:20|7611.1|7605.1|7610.1|7604.1|7611.1|7605.1|7610.1|7604.1|11
1646141550000|2022-03-01 13:32:30|7610.6|7604.6|7610.7|7604.7|7610.7|7604.7|7610.6|7604.6|0
1646141560000|2022-03-01 13:32:40|7611.2|7605.2|7610.7|7604.7|7611.2|7605.2|7610.7|7604.7|1
1646141570000|2022-03-01 13:32:50|7611.2|7605.2|7610.7|7604.7|7611.2|7605.2|7610.7|7604.7|31
1646141580000|2022-03-01 13:33:00|7610.3|7604.3|7610.2|7604.2|7610.3|7604.3|7610.2|7604.2|5
1646141590000|2022-03-01 13:33:10|7611.1|7605.1|7610.6|7604.6|7611.1|7605.1|7610.6|7604.6|4
1646141600000|2022-03-01 13:33:20|7611.1|7605.1|7611.1|7605.1|7611.1|7605.1|7610.6|7604.6|5
1646141610000|2022-03-01 13:33:30|7610.6|7604.6|7610.7|7604.7|7611.2|7605.2|7610.6|7604.6|80
1646141620000|2022-03-01 13:33:40|7611.1|7605.1|7609.1|7603.1|7611.1|7605.1|7608.7|7602.7|43
1646141630000|2022-03-01 13:33:50|7608.1|7602.1|7610.2|7604.2|7610.2|7604.2|7606.7|7600.7|19
1646141640000|2022-03-01 13:34:00|7609.6|7603.6|7608.6|7602.6|7609.6|7603.6|7608.1|7602.1|14
1646141650000|2022-03-01 13:34:10|7609.1|7603.1|7607.6|7601.6|7609.1|7603.1|7607.6|7601.6|0
1646141660000|2022-03-01 13:34:20|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|0
1646141670000|2022-03-01 13:34:30|7607.6|7601.6|7608.1|7602.1|7608.1|7602.1|7607.6|7601.6|0
1646141680000|2022-03-01 13:34:40|7608.6|7602.6|7609.2|7603.2|7609.2|7603.2|7608.6|7602.6|3
1646141690000|2022-03-01 13:34:50|7610.1|7604.1|7609|7603|7610.1|7604.1|7609|7603|15
1646141700000|2022-03-01 13:35:00|7609.9|7603.9|7610.9|7604.9|7610.9|7604.9|7609.9|7603.9|14
1646141710000|2022-03-01 13:35:10|||||||||4
1646141720000|2022-03-01 13:35:20|7611|7605|7615.9|7609.9|7615.9|7609.9|7611|7605|13
1646141730000|2022-03-01 13:35:30|7615.7|7609.7|7613.4|7607.4|7615.7|7609.7|7613.4|7607.4|10
1646141740000|2022-03-01 13:35:40|7613.9|7607.9|7615.3|7609.3|7615.8|7609.8|7613.4|7607.4|2
1646141750000|2022-03-01 13:35:50|7615.4|7609.4|7613.9|7607.9|7615.4|7609.4|7613.5|7607.5|2
1646141760000|2022-03-01 13:36:00|7612.9|7606.9|7614.9|7608.9|7614.9|7608.9|7612.9|7606.9|3
1646141770000|2022-03-01 13:36:10|7615.4|7609.4|7615.5|7609.5|7615.9|7609.9|7614.9|7608.9|15
1646141780000|2022-03-01 13:36:20|7616|7610|7615|7609|7616|7610|7615|7609|7
1646141790000|2022-03-01 13:36:30|7615.4|7609.4|7615.9|7609.9|7615.9|7609.9|7615.4|7609.4|2
1646141800000|2022-03-01 13:36:40|7618.4|7612.4|7619.7|7613.7|7619.7|7613.7|7618.4|7612.4|18
1646141810000|2022-03-01 13:36:50|7620.3|7614.3|7619.8|7613.8|7620.8|7614.8|7619.8|7613.8|4
1646141820000|2022-03-01 13:37:00|7620.8|7614.8|7620.8|7614.8|7620.8|7614.8|7620.8|7614.8|17
1646141830000|2022-03-01 13:37:10|7620.4|7614.4|7620.4|7614.4|7620.4|7614.4|7619.9|7613.9|6
1646141840000|2022-03-01 13:37:20|7620.9|7614.9|7617.8|7611.8|7620.9|7614.9|7617.4|7611.4|5
1646141850000|2022-03-01 13:37:30|7617.9|7611.9|7616.8|7610.8|7617.9|7611.9|7615.9|7609.9|4
1646141860000|2022-03-01 13:37:40|7617.3|7611.3|7616.8|7610.8|7617.3|7611.3|7616.4|7610.4|0
1646141870000|2022-03-01 13:37:50|7615.8|7609.8|7615.8|7609.8|7616.2|7610.2|7615.3|7609.3|2
1646141880000|2022-03-01 13:38:00|7615.3|7609.3|7619.3|7613.3|7619.3|7613.3|7615.3|7609.3|19
1646141890000|2022-03-01 13:38:10|7619.8|7613.8|7619.2|7613.2|7620.7|7614.7|7618.7|7612.7|16
1646141900000|2022-03-01 13:38:20|7618.7|7612.7|7620.7|7614.7|7620.7|7614.7|7618.7|7612.7|3
1646141910000|2022-03-01 13:38:30|7622.1|7616.1|7624.6|7618.6|7624.6|7618.6|7622.1|7616.1|4
1646141920000|2022-03-01 13:38:40|7626.1|7620.1|7626.2|7620.2|7626.2|7620.2|7626.1|7620.1|7
1646141930000|2022-03-01 13:38:50|7626.6|7620.6|7626.2|7620.2|7626.6|7620.6|7626.2|7620.2|2
1646141940000|2022-03-01 13:39:00|7626.1|7620.1|7624.6|7618.6|7626.6|7620.6|7624.1|7618.1|49
1646141950000|2022-03-01 13:39:10|7625.1|7619.1|7625.1|7619.1|7625.1|7619.1|7625.1|7619.1|1
1646141960000|2022-03-01 13:39:20|7624.9|7618.9|7620.6|7614.6|7624.9|7618.9|7620.6|7614.6|7
1646141970000|2022-03-01 13:39:30|7620.2|7614.2|7618.2|7612.2|7620.2|7614.2|7617.7|7611.7|10
1646141980000|2022-03-01 13:39:40|7617.7|7611.7|7617.2|7611.2|7617.7|7611.7|7617.2|7611.2|5
1646141990000|2022-03-01 13:39:50|7618.2|7612.2|7616.7|7610.7|7618.7|7612.7|7616.7|7610.7|7
1646142000000|2022-03-01 13:40:00|7618.7|7612.7|7619.2|7613.2|7620.7|7614.7|7618.7|7612.7|13
1646142010000|2022-03-01 13:40:10|7618.7|7612.7|7619.7|7613.7|7620.2|7614.2|7618.7|7612.7|4
1646142020000|2022-03-01 13:40:20|7618.8|7612.8|7617.2|7611.2|7618.8|7612.8|7617.2|7611.2|0
1646142030000|2022-03-01 13:40:30|7617.1|7611.1|7611.2|7605.2|7617.1|7611.1|7611.2|7605.2|9
1646142040000|2022-03-01 13:40:40|7610.7|7604.7|7609.7|7603.7|7611.2|7605.2|7609.7|7603.7|0
1646142050000|2022-03-01 13:40:50|7609.2|7603.2|7608.2|7602.2|7610.2|7604.2|7607.2|7601.2|15
1646142060000|2022-03-01 13:41:00|7608.7|7602.7|7608.2|7602.2|7609.2|7603.2|7608.2|7602.2|5
1646142070000|2022-03-01 13:41:10|7607.7|7601.7|7608.2|7602.2|7608.2|7602.2|7604.7|7598.7|8
1646142080000|2022-03-01 13:41:20|7610.2|7604.2|7610.7|7604.7|7611.7|7604.7|7607.2|7601.2|1
1646142090000|2022-03-01 13:41:30|7610.2|7604.2|7610.1|7604.1|7610.2|7604.2|7607.7|7601.7|7
1646142100000|2022-03-01 13:41:40|7609.2|7603.2|7606.7|7600.7|7611.1|7605.1|7606.7|7600.7|3
1646142110000|2022-03-01 13:41:50|7607.2|7601.2|7610.2|7604.2|7610.2|7604.2|7606.7|7600.7|3
1646142120000|2022-03-01 13:42:00|7610.6|7604.6|7613.7|7607.7|7613.7|7607.7|7610.6|7604.6|10
1646142130000|2022-03-01 13:42:10|7610.2|7604.2|7612.2|7606.2|7613.7|7607.7|7610.2|7604.2|5
1646142140000|2022-03-01 13:42:20|7611.2|7605.2|7610.2|7604.2|7611.2|7605.2|7610.2|7604.2|1
1646142150000|2022-03-01 13:42:30|7609.7|7603.7|7607.7|7601.7|7610.6|7604.6|7607.7|7601.7|3
1646142160000|2022-03-01 13:42:40|7607.2|7601.2|7607.1|7601.1|7607.2|7601.2|7607.1|7601.1|2
1646142170000|2022-03-01 13:42:50|7605.6|7599.6|7604.7|7598.7|7605.6|7599.6|7604.2|7598.2|14
1646142180000|2022-03-01 13:43:00|7605.1|7599.1|7604.2|7598.2|7605.1|7599.1|7604.2|7598.2|0
1646142190000|2022-03-01 13:43:10|7603.7|7597.7|7597.1|7591.1|7603.7|7597.7|7596.7|7588.6|9
1646142200000|2022-03-01 13:43:20|7597.6|7591.6|7599.6|7593.6|7599.6|7593.6|7597.6|7591.6|0
1646142210000|2022-03-01 13:43:30|7599.2|7593.2|7597.1|7591.1|7599.2|7593.2|7596.2|7590.2|4
1646142220000|2022-03-01 13:43:40|7596.7|7590.7|7595.7|7589.7|7598.1|7592.1|7595.7|7589.7|2
1646142230000|2022-03-01 13:43:50|7596.1|7590.1|7597.1|7591.1|7597.1|7591.1|7595.5|7589.5|6
1646142240000|2022-03-01 13:44:00|7596.6|7590.6|7593.8|7587.8|7597.2|7591.2|7593.2|7587.2|7
1646142250000|2022-03-01 13:44:10|7593.7|7587.7|7592.7|7586.7|7594.2|7588.2|7591.2|7585.2|10
1646142260000|2022-03-01 13:44:20|7594.2|7588.2|7592.7|7586.7|7594.2|7588.2|7589.7|7583.7|22
1646142270000|2022-03-01 13:44:30|7586.2|7580.2|7585.2|7579.2|7586.2|7580.2|7584.1|7578.1|3
1646142280000|2022-03-01 13:44:40|7585.6|7579.6|7573.8|7567.8|7585.7|7579.7|7573.8|7567.6|13
1646142290000|2022-03-01 13:44:50|7575.8|7565.8|7577.6|7571.6|7579.5|7573.1|7575.1|7565.8|8
1646145000000|2022-03-01 14:30:00|7598.6|7592.6|7606.6|7600.6|7611.3|7605.3|7598.6|7592.6|298
1646145010000|2022-03-01 14:30:10|7606.2|7600.2|7597.6|7591.6|7612.5|7606.5|7595|7589|138
1646145020000|2022-03-01 14:30:20|7597.1|7591.1|7582.8|7576.8|7599.6|7593.6|7577.7|7571.7|132
1646145030000|2022-03-01 14:30:30|7581.8|7575.8|7575.8|7569.8|7583.4|7577.4|7573.5|7567.5|83
1646145040000|2022-03-01 14:30:40|7573.8|7567.8|7604.4|7598.4|7612.9|7606.9|7572.9|7566.9|76
1646145050000|2022-03-01 14:30:50|7603.9|7597.9|7603|7597|7605.4|7599.4|7598.2|7592.2|48
1646145060000|2022-03-01 14:31:00|7600.5|7594.5|7606.1|7600.1|7607.6|7601.6|7595.8|7589.8|73
1646145070000|2022-03-01 14:31:10|7605.7|7599.7|7607.5|7601.5|7607.6|7601.6|7598.7|7592.7|83
1646145080000|2022-03-01 14:31:20|7607|7601|7601.4|7595.4|7609.9|7603.9|7599.4|7593.4|18
1646145090000|2022-03-01 14:31:30|7601|7595|7612.6|7606.6|7616.8|7610.8|7598.9|7592.9|40
1646145100000|2022-03-01 14:31:40|7611|7605|7607.3|7601.3|7613.5|7607.5|7604.9|7598.9|88
1646145110000|2022-03-01 14:31:50|7610.6|7604.6|7611.6|7605.6|7613.1|7607.1|7606.6|7600.6|34
1646145120000|2022-03-01 14:32:00|7614.1|7608.1|7615.6|7609.6|7617|7611|7613|7607|45
1646145130000|2022-03-01 14:32:10|7616.1|7610.1|7618.5|7612.5|7621.1|7615.1|7610.1|7604.1|103
1646145140000|2022-03-01 14:32:20|7618.6|7612.6|7613.3|7607.3|7620.3|7614.3|7612.8|7606.8|46
1646145150000|2022-03-01 14:32:30|7611.8|7605.8|7608.6|7602.6|7611.8|7605.8|7606.7|7600.7|26
1646145160000|2022-03-01 14:32:40|7608.1|7602.1|7617|7611|7617|7611|7604.1|7598.1|46
1646145170000|2022-03-01 14:32:50|7615|7609|7617.1|7611.1|7617.1|7611.1|7612.6|7606.6|16
1646145180000|2022-03-01 14:33:00|7617.6|7611.6|7618.6|7612.6|7619.6|7613.6|7616|7610|32
1646145190000|2022-03-01 14:33:10|7619|7613|7621.5|7615.5|7621.5|7615.5|7614.1|7608.1|36
1646145200000|2022-03-01 14:33:20|7620.6|7614.6|7626.4|7620.4|7626.4|7620.4|7618.6|7612.6|54
1646145210000|2022-03-01 14:33:30|7627.4|7621.4|7626.5|7620.5|7627.4|7621.4|7625.4|7619.4|45
1646145220000|2022-03-01 14:33:40|7626.6|7620.6|7624.7|7618.7|7626.6|7620.6|7623.2|7617.2|55
1646145230000|2022-03-01 14:33:50|7627.6|7621.6|7633|7627|7633.1|7627.1|7627.6|7621.6|126
1646145240000|2022-03-01 14:34:00|7632.6|7626.6|7631.9|7625.9|7633.6|7627.6|7630.6|7624.6|81
1646145250000|2022-03-01 14:34:10|7631.4|7625.4|7624.5|7618.5|7631.4|7625.4|7624.5|7618.5|16
1646145260000|2022-03-01 14:34:20|7624|7618|7624.4|7618.4|7624.4|7618.4|7623.4|7617.4|11
1646145270000|2022-03-01 14:34:30|7625.3|7619.3|7627.5|7621.5|7628.4|7622.4|7625.3|7619.3|18
1646145280000|2022-03-01 14:34:40|7628|7622|7628.6|7622.6|7630.5|7624.5|7628|7622|34
1646145290000|2022-03-01 14:34:50|7628.1|7622.1|7631|7625|7631|7625|7628.1|7622.1|10
1646145300000|2022-03-01 14:35:00|7631.5|7625.5|7631.2|7625.2|7631.6|7625.6|7628.5|7622.5|70
1646145310000|2022-03-01 14:35:10|7631.1|7625.1|7627.6|7621.6|7631.2|7625.2|7626.6|7620.6|23
1646145320000|2022-03-01 14:35:20|7628.7|7622.7|7625.3|7619.3|7628.7|7622.7|7625.2|7619.2|12
1646145330000|2022-03-01 14:35:30|7625.2|7619.2|7625.3|7619.3|7625.3|7619.3|7624.8|7618.8|24
1646145340000|2022-03-01 14:35:40|7624.8|7618.8|7626.2|7620.2|7627.7|7621.7|7624.8|7618.8|69
1646145350000|2022-03-01 14:35:50|7625.8|7619.8|7619.6|7613.6|7625.8|7619.8|7619.6|7613.6|49
1646145360000|2022-03-01 14:36:00|7620.1|7614.1|7622.6|7616.6|7622.6|7616.6|7618.1|7612.1|26
1646145370000|2022-03-01 14:36:10|7624.1|7618.1|7625.6|7619.6|7625.6|7619.6|7623.6|7617.6|9
1646145380000|2022-03-01 14:36:20|7626.6|7620.6|7627.5|7621.5|7628|7622|7626.6|7620.6|10
1646145390000|2022-03-01 14:36:30|7627|7621|7621.7|7615.7|7627.1|7621.1|7621.7|7615.7|49
1646145400000|2022-03-01 14:36:40|7621.6|7615.6|7621.1|7615.1|7622.6|7616.6|7620.1|7614.1|81
1646145410000|2022-03-01 14:36:50|7620.1|7614.1|7616.6|7610.6|7620.6|7614.6|7616.1|7610.1|21
1646145420000|2022-03-01 14:37:00|7617|7611|7616.6|7610.6|7618.1|7612.1|7616.1|7610.1|11
1646145430000|2022-03-01 14:37:10|7616.2|7610.2|7616.6|7610.6|7617.7|7611.7|7616.2|7610.2|33
1646145440000|2022-03-01 14:37:20|7617.1|7611.1|7613.1|7607.1|7617.1|7611.1|7610.7|7604.7|28
1646145450000|2022-03-01 14:37:30|7612.1|7606.1|7607.2|7601.2|7613.1|7607.1|7604.3|7598.3|31
1646145460000|2022-03-01 14:37:40|7606.2|7600.2|7604.7|7598.7|7612.3|7606.3|7603.7|7597.7|21
1646145470000|2022-03-01 14:37:50|7606.6|7600.6|7606.7|7600.7|7608.1|7602.1|7603.1|7597.1|27
1646145480000|2022-03-01 14:38:00|7606.1|7600.1|7607.2|7601.2|7607.2|7601.2|7601.7|7595.7|43
1646145490000|2022-03-01 14:38:10|7605.7|7599.7|7599.4|7593.4|7605.7|7599.7|7598.4|7592.4|19
1646145500000|2022-03-01 14:38:20|7596|7590|7596.5|7590.5|7598|7592|7593.5|7587.5|40
1646145510000|2022-03-01 14:38:30|7596|7590|7599.5|7593.5|7600|7594|7595.6|7589.6|45
1646145520000|2022-03-01 14:38:40|7599.1|7593.1|7599.9|7593.9|7601.9|7595.9|7597.9|7591.9|14
1646145530000|2022-03-01 14:38:50|7599|7593|7596.1|7590.1|7599.4|7593.4|7595.5|7589.5|56
1646145540000|2022-03-01 14:39:00|7597|7591|7603.4|7597.4|7603.9|7597.9|7596.5|7590.5|47
1646145550000|2022-03-01 14:39:10|7602.9|7596.9|7608.9|7602.9|7612.9|7606.9|7602.9|7596.9|29
1646145560000|2022-03-01 14:39:20|7607.9|7601.9|7606.9|7600.9|7610|7604|7606|7600|48
1646145570000|2022-03-01 14:39:30|7607.9|7601.9|7612.4|7606.4|7612.4|7606.4|7607.9|7601.9|41
1646145580000|2022-03-01 14:39:40|7613.9|7607.9|7615|7609|7616.8|7610.8|7610.6|7604.6|51
1646145590000|2022-03-01 14:39:50|7614.9|7608.9|7616|7610|7621.4|7615.4|7614|7608|21
1646145600000|2022-03-01 14:40:00|7615.5|7609.5|7613.4|7607.4|7617.4|7611.4|7611.4|7605.4|31
1646145610000|2022-03-01 14:40:10|7613.3|7607.3|7616.1|7610.1|7616.1|7610.1|7613.3|7607.3|36
1646145620000|2022-03-01 14:40:20|7616|7610|7617|7611|7617|7611|7614.1|7608.1|39
1646145630000|2022-03-01 14:40:30|7617.5|7611.5|7616.1|7610.1|7617.6|7611.6|7614.9|7608.9|39
1646145640000|2022-03-01 14:40:40|7614.7|7608.7|7614.8|7608.8|7615.8|7609.8|7614.7|7608.7|42
1646145650000|2022-03-01 14:40:50|7614.3|7608.3|7608.7|7602.7|7614.3|7608.3|7607.2|7601.2|35
1646145660000|2022-03-01 14:41:00|7608.8|7602.8|7602.9|7596.9|7609.3|7603.3|7602.4|7596.4|69
1646145670000|2022-03-01 14:41:10|7602.4|7596.4|7606.8|7600.8|7607.2|7601.2|7602.4|7596.4|37
1646145680000|2022-03-01 14:41:20|7607.3|7601.3|7602.3|7596.3|7607.3|7601.3|7601.8|7595.8|22
1646145690000|2022-03-01 14:41:30|7601.8|7595.8|7599.4|7593.4|7601.8|7595.8|7598.9|7592.9|11
1646145700000|2022-03-01 14:41:40|7599.3|7593.3|7597.9|7591.9|7599.4|7593.4|7597.9|7591.9|16
1646145710000|2022-03-01 14:41:50|7598.4|7592.4|7589.5|7583.5|7598.9|7592.9|7589.5|7583.5|93
1646145720000|2022-03-01 14:42:00|7590.5|7584.5|7573.6|7567.6|7590.5|7584.5|7573.6|7567.6|85
1646145730000|2022-03-01 14:42:10|7570.6|7564.6|7580.5|7574.5|7582|7576|7570.1|7564.1|67
1646145740000|2022-03-01 14:42:20|7580|7574|7582.1|7576.1|7582.1|7576.1|7579.1|7573.1|14
1646145750000|2022-03-01 14:42:30|7582.6|7576.6|7576.7|7570.7|7582.6|7576.6|7574.7|7568.7|41
1646145760000|2022-03-01 14:42:40|7576.2|7570.2|7571.2|7565.2|7576.2|7570.2|7570.7|7564.7|28
1646145770000|2022-03-01 14:42:50|7570.7|7564.7|7565.6|7559.6|7571|7565|7564.6|7558.6|98
1646145780000|2022-03-01 14:43:00|7566|7560|7570.6|7564.6|7571.1|7565.1|7565.2|7559.2|35
1646145790000|2022-03-01 14:43:10|7570.5|7564.5|7560.1|7554.1|7572.1|7566.1|7560.1|7554.1|63
1646145800000|2022-03-01 14:43:20|7559|7553|7579|7573|7579|7573|7559|7553|35
1646145810000|2022-03-01 14:43:30|7578.9|7572.9|7582.9|7576.9|7585.9|7579.9|7578|7572|26
1646145820000|2022-03-01 14:43:40|7582.4|7576.4|7582.9|7576.9|7583.9|7577.9|7579.9|7573.9|18
1646145830000|2022-03-01 14:43:50|7583.4|7577.4|7577.1|7571.1|7585.1|7579.1|7576.1|7570.1|37
1646145840000|2022-03-01 14:44:00|7577.5|7571.5|7581.5|7575.5|7581.5|7575.5|7573.6|7567.6|26
1646145850000|2022-03-01 14:44:10|7581.1|7575.1|7565.3|7559.3|7582.1|7576.1|7565.3|7559.3|51
1646145860000|2022-03-01 14:44:20|7560.7|7554.7|7560.5|7554.5|7564.9|7558.9|7560|7554|29
1646145870000|2022-03-01 14:44:30|7560.9|7554.9|7562|7556|7566|7560|7560.9|7554.9|25
1646145880000|2022-03-01 14:44:40|7561.5|7555.5|7568.3|7562.3|7568.3|7562.3|7561.5|7555.5|33
1646145890000|2022-03-01 14:44:50|7568.4|7562.4|7561.5|7555.5|7573.4|7567.4|7561.5|7555.5|60
1646145900000|2022-03-01 14:45:00|7561.9|7555.9|7580.3|7574.3|7580.3|7574.3|7561.9|7555.9|62
1646145910000|2022-03-01 14:45:10|7579.2|7573.2|7573.8|7567.8|7579.4|7573.4|7571.4|7565.4|28
1646145920000|2022-03-01 14:45:20|7574.3|7568.3|7577.4|7571.4|7581.2|7575.2|7574.3|7568.3|24
1646145930000|2022-03-01 14:45:30|7577.8|7571.8|7578.8|7572.8|7578.8|7572.8|7576.3|7570.3|11
1646145940000|2022-03-01 14:45:40|7577.9|7571.9|7574.5|7568.5|7578.9|7572.9|7574.5|7568.5|8
1646145950000|2022-03-01 14:45:50|7576.5|7570.5|7569.5|7563.5|7576.5|7570.5|7568|7562|20
1646145960000|2022-03-01 14:46:00|7572|7566|7572.9|7566.9|7574|7568|7570|7564|32
1646145970000|2022-03-01 14:46:10|7572.4|7566.4|7564.5|7558.5|7572.4|7566.4|7564.5|7558.5|10
1646145980000|2022-03-01 14:46:20|7565|7559|7561.6|7555.6|7566.4|7560.4|7561.6|7555.6|30
1646145990000|2022-03-01 14:46:30|7555.7|7549.7|7549.2|7543.2|7555.7|7549.7|7548.3|7542.3|20
1646146000000|2022-03-01 14:46:40|7550.2|7544.2|7542.3|7536.3|7551.2|7545.2|7541.7|7535.7|26
1646146010000|2022-03-01 14:46:50|7542.8|7536.8|7549.3|7543.3|7549.8|7543.8|7542.8|7536.8|23
1646146020000|2022-03-01 14:47:00|7547.9|7541.9|7543.4|7537.4|7547.9|7541.9|7543.4|7537.4|29
1646146030000|2022-03-01 14:47:10|7543.9|7537.9|7545.4|7539.4|7545.9|7539.9|7541.9|7535.9|67
1646146040000|2022-03-01 14:47:20|7545.9|7539.9|7550.5|7544.5|7552|7546|7545.9|7539.9|20
1646146050000|2022-03-01 14:47:30|7551|7545|7554.4|7548.4|7555|7549|7550.5|7544.5|16
1646146060000|2022-03-01 14:47:40|7554.5|7548.5|7556.4|7550.4|7560.9|7554.9|7553|7547|16
1646146070000|2022-03-01 14:47:50|7557.4|7551.4|7557.9|7551.9|7559.9|7553.9|7556.5|7550.5|13
1646146080000|2022-03-01 14:48:00|7558|7552|7553.9|7547.9|7558|7552|7551.5|7545.5|60
1646146090000|2022-03-01 14:48:10|7554.4|7548.4|7558.4|7552.4|7558.4|7552.4|7552.9|7546.9|27
1646146100000|2022-03-01 14:48:20|7557.9|7551.9|7560.8|7554.8|7561.3|7555.3|7557.9|7551.9|16
1646146110000|2022-03-01 14:48:30|7561.3|7555.3|7567.6|7561.6|7567.6|7561.6|7561.3|7555.3|57
1646146120000|2022-03-01 14:48:40|7569.1|7563.1|7564.1|7558.1|7570.6|7564.6|7563|7557|62
1646146130000|2022-03-01 14:48:50|7564|7558|7567.5|7561.5|7567.5|7561.5|7564|7558|15
1646146140000|2022-03-01 14:49:00|7568|7562|7571|7565|7571.5|7565.5|7567.6|7561.6|15
1646146150000|2022-03-01 14:49:10|7571.5|7565.5|7576.9|7570.9|7576.9|7570.9|7570.5|7564.5|29
1646146160000|2022-03-01 14:49:20|7577|7571|7574.8|7568.8|7579.8|7573.8|7573.9|7567.9|24
1646146170000|2022-03-01 14:49:30|7575.4|7569.4|7569.4|7563.4|7582.6|7576.6|7569.4|7563.4|39
1646146180000|2022-03-01 14:49:40|7572.9|7566.9|7572.9|7566.9|7572.9|7566.9|7569.4|7563.4|21
1646146190000|2022-03-01 14:49:50|7572.4|7566.4|7572.9|7566.9|7573.4|7567.4|7568.6|7562.6|40
1646146200000|2022-03-01 14:50:00|7573.9|7567.9|7573.3|7567.3|7575.8|7569.8|7570.3|7564.3|50
1646146210000|2022-03-01 14:50:10|7573.8|7567.8|7573.3|7567.3|7578.3|7572.3|7573.3|7567.3|26
1646146220000|2022-03-01 14:50:20|7587.6|7581.6|7591.6|7585.6|7598|7592|7587.6|7581.6|81
1646146230000|2022-03-01 14:50:30|7591.7|7585.7|7593.6|7587.6|7596.1|7590.1|7591.7|7585.7|48
1646146240000|2022-03-01 14:50:40|7593.2|7587.2|7595.2|7589.2|7596.6|7590.6|7593.2|7587.2|12
1646146250000|2022-03-01 14:50:50|7597.2|7591.2|7599.7|7593.7|7602.1|7596.1|7597.2|7591.2|65
1646146260000|2022-03-01 14:51:00|7599.6|7593.6|7600.6|7594.6|7602.6|7596.6|7599.6|7593.6|20
1646146270000|2022-03-01 14:51:10|7600.2|7594.2|7600.1|7594.1|7602|7596|7597.1|7591.1|29
1646146280000|2022-03-01 14:51:20|7600.6|7594.6|7602.6|7596.6|7605.1|7599.1|7599.6|7593.6|25
1646146290000|2022-03-01 14:51:30|7602.2|7596.2|7605.1|7599.1|7605.1|7599.1|7600.1|7594.1|18
1646146300000|2022-03-01 14:51:40|7605.5|7599.5|7605.6|7599.6|7606.6|7600.6|7604.9|7598.9|7
1646146310000|2022-03-01 14:51:50|7606|7600|7604.1|7598.1|7607.1|7601.1|7603.6|7597.6|24
1646146320000|2022-03-01 14:52:00|7604.5|7598.5|7599.6|7593.6|7604.6|7598.6|7599.6|7593.6|16
1646146330000|2022-03-01 14:52:10|7598.6|7592.6|7597.6|7591.6|7599.1|7593.1|7597.6|7591.6|29
1646146340000|2022-03-01 14:52:20|7596.2|7590.2|7595.7|7589.7|7596.2|7590.2|7594.2|7588.2|5
1646146350000|2022-03-01 14:52:30|7596.1|7590.1|7600.1|7594.1|7600.7|7594.7|7595.7|7589.7|19
1646146360000|2022-03-01 14:52:40|7598.7|7592.7|7594.1|7588.1|7598.7|7592.7|7593.6|7587.6|12
1646146370000|2022-03-01 14:52:50|7594.6|7588.6|7596.2|7590.2|7596.2|7590.2|7594.6|7588.6|7
1646146380000|2022-03-01 14:53:00|7597.6|7591.6|7601.1|7595.1|7601.1|7595.1|7596.5|7590.5|35
1646146390000|2022-03-01 14:53:10|7601.5|7595.5|7602.1|7596.1|7606.1|7600.1|7600.2|7594.2|81
1646146400000|2022-03-01 14:53:20|7603|7597|7600.6|7594.6|7603.6|7597.6|7599.6|7593.6|27
1646146410000|2022-03-01 14:53:30|7600.2|7594.2|7599.1|7593.1|7600.2|7594.2|7598.6|7592.6|5
1646146420000|2022-03-01 14:53:40|7598.7|7592.7|7601.1|7595.1|7601.1|7595.1|7598.6|7592.6|4
1646146430000|2022-03-01 14:53:50|7599.6|7593.6|7600.1|7594.1|7600.6|7594.6|7599.6|7593.6|19
1646146440000|2022-03-01 14:54:00|7600.6|7594.6|7599.1|7593.1|7601.1|7595.1|7599.1|7593.1|7
1646146450000|2022-03-01 14:54:10|7598.7|7592.7|7593.7|7587.7|7598.7|7592.7|7593.2|7587.2|11
1646146460000|2022-03-01 14:54:20|7592.7|7586.7|7592.7|7586.7|7592.7|7586.7|7592.7|7586.7|6
1646146470000|2022-03-01 14:54:30|7592.2|7586.2|7587.2|7581.2|7592.7|7586.7|7587.2|7581.2|51
1646146480000|2022-03-01 14:54:40|7587.7|7581.7|7587.2|7581.2|7588.2|7582.2|7587.2|7581.2|52
1646146490000|2022-03-01 14:54:50|7581.2|7575.2|7589.6|7583.6|7589.6|7583.6|7580.7|7574.7|100
1646146500000|2022-03-01 14:55:00|7591|7585|7595.7|7589.7|7597.6|7591.6|7591|7585|39
1646146510000|2022-03-01 14:55:10|7596.1|7590.1|7599.6|7593.6|7600|7594|7595.7|7589.7|18
1646146520000|2022-03-01 14:55:20|7601.1|7595.1|7601.1|7595.1|7602.1|7596.1|7600.6|7594.6|34
1646146530000|2022-03-01 14:55:30|7600.6|7594.6|7597.7|7591.7|7601.1|7595.1|7597.7|7591.7|42
1646146540000|2022-03-01 14:55:40|7597.2|7591.2|7602.5|7596.5|7602.6|7596.6|7597.2|7591.2|25
1646146550000|2022-03-01 14:55:50|7602.6|7596.6|7603.5|7597.5|7605.6|7599.6|7602.5|7596.5|23
1646146560000|2022-03-01 14:56:00|7603.6|7597.6|7602|7596|7604|7598|7599.6|7593.6|21
1646146570000|2022-03-01 14:56:10|7602.1|7596.1|7598.6|7592.6|7602.1|7596.1|7598.6|7592.6|22
1646146580000|2022-03-01 14:56:20|7597.2|7591.2|7589|7583|7598.6|7592.6|7588.6|7582.6|21
1646146590000|2022-03-01 14:56:30|7589.1|7583.1|7581.5|7575.5|7589.5|7583.5|7580.6|7574.6|91
1646146600000|2022-03-01 14:56:40|7581.1|7575.1|7581|7575|7582.1|7576.1|7578|7572|38
1646146610000|2022-03-01 14:56:50|7581.1|7575.1|7582|7576|7585.5|7579.5|7580.1|7574.1|28
1646146620000|2022-03-01 14:57:00|7582.5|7576.5|7583.7|7577.7|7584.5|7578.5|7581|7575|27
1646146630000|2022-03-01 14:57:10|7584.6|7578.6|7586.6|7580.6|7586.6|7580.6|7582.7|7576.7|34
1646146640000|2022-03-01 14:57:20|7588|7582|7585.6|7579.6|7588|7582|7584.6|7578.6|14
1646146650000|2022-03-01 14:57:30|7584.7|7578.7|7587.6|7581.6|7587.6|7581.6|7584.1|7578.1|9
1646146660000|2022-03-01 14:57:40|7586.6|7580.6|7586.6|7580.6|7587.6|7581.6|7586.1|7580.1|14
1646146670000|2022-03-01 14:57:50|7587.1|7581.1|7585.1|7579.1|7587.2|7581.2|7583.6|7577.6|12
1646146680000|2022-03-01 14:58:00|7583.1|7577.1|7581.1|7575.1|7584.6|7578.6|7580.6|7574.6|27
1646146690000|2022-03-01 14:58:10|7581.6|7575.6|7580.6|7574.6|7582.6|7576.6|7580.1|7574.1|16
1646146700000|2022-03-01 14:58:20|7582.1|7576.1|7585.2|7579.2|7585.6|7579.6|7581.6|7575.6|21
1646146710000|2022-03-01 14:58:30|7585.1|7579.1|7584.6|7578.6|7585.6|7579.6|7584.6|7578.6|4
1646146720000|2022-03-01 14:58:40|7585.6|7579.6|7585.6|7579.6|7585.6|7579.6|7585.6|7579.6|4
1646146730000|2022-03-01 14:58:50|7583.8|7577.8|7586.1|7580.1|7586.1|7580.1|7583.6|7577.6|19
1646146740000|2022-03-01 14:59:00|7586.5|7580.5|7594.5|7588.5|7594.5|7588.5|7586.5|7580.5|16
1646146750000|2022-03-01 14:59:10|7595|7589|7594.5|7588.5|7595|7589|7591|7585|27
1646146760000|2022-03-01 14:59:20|7594|7588|7590.6|7584.6|7594|7588|7590|7584|24
1646146770000|2022-03-01 14:59:30|7591.1|7585.1|7589.7|7583.7|7591.7|7585.7|7588.2|7582.2|7
1646146780000|2022-03-01 14:59:40|7590.2|7584.2|7588.7|7582.7|7590.7|7584.7|7588.7|7582.7|5
1646146790000|2022-03-01 14:59:50|7589.2|7583.2|7595.7|7589.7|7595.7|7589.7|7589.2|7583.2|8
1646146800000|2022-03-01 15:00:00|7595.6|7589.6|7587.8|7581.8|7595.6|7589.6|7585.8|7579.8|47
1646146810000|2022-03-01 15:00:10|7587.3|7581.3|7582.4|7576.4|7588.8|7582.8|7582.4|7576.4|17
1646146820000|2022-03-01 15:00:20|7581.9|7575.9|7575.3|7569.3|7582.8|7576.8|7574.9|7568.9|12
1646146830000|2022-03-01 15:00:30|7574.9|7568.9|7573.4|7567.4|7575.3|7569.3|7573.4|7567.4|6
1646146840000|2022-03-01 15:00:40|7573.5|7567.5|7575.4|7569.4|7576.4|7570.4|7573.5|7567.5|9
1646146850000|2022-03-01 15:00:50|7575.5|7569.5|7573.3|7567.3|7575.5|7569.5|7571|7565|23
1646146860000|2022-03-01 15:01:00|7575.6|7569.6|7575.8|7569.8|7575.8|7569.8|7573.8|7567.8|11
1646146870000|2022-03-01 15:01:10|7577.7|7571.7|7577.3|7571.3|7581.7|7575.7|7576.8|7570.8|27
1646146880000|2022-03-01 15:01:20|7576.8|7570.8|7578.8|7572.8|7578.8|7572.8|7574.3|7568.3|12
1646146890000|2022-03-01 15:01:30|7579.3|7573.3|7579.8|7573.8|7580.3|7574.3|7576.3|7570.3|20
1646146900000|2022-03-01 15:01:40|7579.7|7573.7|7579.7|7573.7|7579.8|7573.8|7579.7|7573.7|3
1646146910000|2022-03-01 15:01:50|7579.8|7573.8|7583.2|7577.2|7583.2|7577.2|7579.8|7573.8|9
1646146920000|2022-03-01 15:02:00|7579.8|7573.8|7588.7|7582.7|7588.7|7582.7|7579.8|7573.8|23
1646146930000|2022-03-01 15:02:10|7589.2|7583.2|7588.8|7582.8|7591.2|7585.2|7588.8|7582.8|24
1646146940000|2022-03-01 15:02:20|7589.3|7583.3|7590.1|7584.1|7590.7|7584.7|7588.4|7582.4|15
1646146950000|2022-03-01 15:02:30|7590.7|7584.7|7597.2|7591.2|7597.7|7591.7|7590.7|7584.7|35
1646146960000|2022-03-01 15:02:40|7596.7|7590.7|7585.1|7579.1|7596.7|7590.7|7585.1|7579.1|84
1646146970000|2022-03-01 15:02:50|7581.1|7575.1|7577.7|7571.7|7584.1|7578.1|7576.3|7570.3|38
1646146980000|2022-03-01 15:03:00|7579.1|7573.1|7572.2|7566.2|7579.2|7573.2|7571.7|7565.7|28
1646146990000|2022-03-01 15:03:10|7571.7|7565.7|7570.7|7564.7|7571.7|7565.7|7568.2|7562.2|37
1646147000000|2022-03-01 15:03:20|7571.7|7565.7|7574.2|7568.2|7576.2|7570.2|7571.2|7565.2|18
1646147010000|2022-03-01 15:03:30|7573.7|7567.7|7570.1|7564.1|7573.7|7567.7|7569.1|7563.1|20
1646147020000|2022-03-01 15:03:40|7572|7566|7577.5|7571.5|7578|7572|7571.1|7565.1|37
1646147030000|2022-03-01 15:03:50|7578|7572|7585.1|7579.1|7585.1|7579.1|7577.5|7571.5|21
1646147040000|2022-03-01 15:04:00|7585.6|7579.6|7582.6|7576.6|7586.1|7580.1|7581.1|7575.1|4
1646147050000|2022-03-01 15:04:10|7583.1|7577.1|7584.5|7578.5|7584.6|7578.6|7582.1|7576.1|5
1646147060000|2022-03-01 15:04:20|7584|7578|7585.7|7579.7|7585.7|7579.7|7583.6|7577.6|3
1646147070000|2022-03-01 15:04:30|7586.2|7580.2|7587.6|7581.6|7588.1|7582.1|7586.2|7580.2|2
1646147080000|2022-03-01 15:04:40|7588.1|7582.1|7585.8|7579.8|7588.1|7582.1|7585.3|7579.3|9
1646147090000|2022-03-01 15:04:50|7585.3|7579.3|7584.4|7578.4|7585.3|7579.3|7582.9|7576.9|21
1646147100000|2022-03-01 15:05:00|7584.8|7578.8|7583.6|7577.6|7584.9|7578.9|7580.2|7574.2|33
1646147110000|2022-03-01 15:05:10|7583.5|7577.5|7585.1|7579.1|7585.1|7579.1|7582.6|7576.6|21
1646147120000|2022-03-01 15:05:20|7584.9|7578.9|7576.1|7570.1|7584.9|7578.9|7576.1|7570.1|24
1646147130000|2022-03-01 15:05:30|7576.6|7570.6|7575.6|7569.6|7577.1|7571.1|7572.9|7566.9|29
1646147140000|2022-03-01 15:05:40|7576.1|7570.1|7574|7568|7576.1|7570.1|7573.1|7567.1|1
1646147150000|2022-03-01 15:05:50|7573.5|7567.5|7572.1|7566.1|7575.5|7569.5|7572.1|7566.1|7
1646147160000|2022-03-01 15:06:00|7573.5|7567.5|7576|7570|7576.4|7570.4|7573|7567|18
1646147170000|2022-03-01 15:06:10|7575.5|7569.5|7581|7575|7581|7575|7575|7569|8
1646147180000|2022-03-01 15:06:20|7580.1|7574.1|7581|7575|7582.1|7576.1|7580.1|7574.1|5
1646147190000|2022-03-01 15:06:30|7581.5|7575.5|7581.6|7575.6|7582.6|7576.6|7577.1|7571.1|26
1646147200000|2022-03-01 15:06:40|7582.1|7576.1|7589.5|7583.5|7590.5|7584.5|7582.1|7576.1|23
1646147210000|2022-03-01 15:06:50|7589.1|7583.1|7589.7|7583.7|7591.1|7585.1|7587.1|7581.1|29
1646147220000|2022-03-01 15:07:00|7590.1|7584.1|7590.6|7584.6|7591.1|7585.1|7589.2|7583.2|9
1646147230000|2022-03-01 15:07:10|7590.1|7584.1|7586.1|7580.1|7590.2|7584.2|7586.1|7580.1|11
1646147240000|2022-03-01 15:07:20|7587.6|7581.6|7591.6|7585.6|7591.6|7585.6|7587.6|7581.6|12
1646147250000|2022-03-01 15:07:30|7591.7|7585.7|7591.6|7585.6|7591.7|7585.7|7589.1|7583.1|12
1646147260000|2022-03-01 15:07:40|7590.7|7584.7|7586.6|7580.6|7590.7|7584.7|7586.6|7580.6|5
1646147270000|2022-03-01 15:07:50|7586.1|7580.1|7586.6|7580.6|7586.6|7580.6|7583.2|7577.2|13
1646147280000|2022-03-01 15:08:00|7587.1|7581.1|7589.6|7583.6|7589.6|7583.6|7587.1|7581.1|16
1646147290000|2022-03-01 15:08:10|7589.1|7583.1|7589.1|7583.1|7590.1|7584.1|7588.1|7582.1|6
1646147300000|2022-03-01 15:08:20|7589.5|7583.5|7586.6|7580.6|7589.6|7583.6|7586.6|7580.6|17
1646147310000|2022-03-01 15:08:30|7586.1|7580.1|7586.1|7580.1|7586.6|7580.6|7585.1|7579.1|4
1646147320000|2022-03-01 15:08:40|7586.6|7580.6|7589.1|7583.1|7589.1|7583.1|7586.6|7580.6|8
1646147330000|2022-03-01 15:08:50|7590.6|7584.6|7598.5|7592.5|7598.5|7592.5|7589.6|7583.6|77
1646147340000|2022-03-01 15:09:00|7597.5|7591.5|7597.5|7591.5|7598|7592|7596|7590|19
1646147350000|2022-03-01 15:09:10|7597.4|7591.4|7597.6|7591.6|7600.3|7594.3|7595.9|7589.9|21
1646147360000|2022-03-01 15:09:20|7597.5|7591.5|7597.1|7591.1|7597.6|7591.6|7596.4|7590.4|12
1646147370000|2022-03-01 15:09:30|7595.6|7589.6|7597.1|7591.1|7597.1|7591.1|7595.6|7589.6|17
1646147380000|2022-03-01 15:09:40|7595.2|7589.2|7591.8|7585.8|7595.2|7589.2|7590.4|7584.4|34
1646147390000|2022-03-01 15:09:50|7591.7|7585.7|7596.7|7590.7|7596.7|7590.7|7591.7|7585.7|84
1646147400000|2022-03-01 15:10:00|7597.2|7591.2|7599.2|7593.2|7600.6|7594.6|7595.2|7589.2|24
1646147410000|2022-03-01 15:10:10|7599.3|7593.3|7598.9|7592.9|7600.3|7594.3|7595.3|7589.3|28
1646147420000|2022-03-01 15:10:20|7596.9|7590.9|7598|7592|7599|7593|7596|7590|20
1646147430000|2022-03-01 15:10:30|7599|7593|7599|7593|7600|7594|7597.5|7591.5|119
1646147440000|2022-03-01 15:10:40|7598.6|7592.6|7597.2|7591.2|7598.6|7592.6|7597.1|7591.1|68
1646147450000|2022-03-01 15:10:50|7597.1|7591.1|7597.7|7591.7|7598.1|7592.1|7595.7|7589.7|13
1646147460000|2022-03-01 15:11:00|7596.2|7590.2|7598.2|7592.2|7599.2|7593.2|7595.2|7589.2|39
1646147470000|2022-03-01 15:11:10|7599.2|7593.2|7594.3|7588.3|7599.2|7593.2|7593.3|7587.3|18
1646147480000|2022-03-01 15:11:20|7594.4|7588.4|7593.3|7587.3|7595.8|7589.8|7591.9|7585.9|36
1646147490000|2022-03-01 15:11:30|7592.4|7586.4|7591.4|7585.4|7592.4|7586.4|7590.3|7584.3|8
1646147500000|2022-03-01 15:11:40|7591.8|7585.8|7594.2|7588.2|7595.2|7589.2|7590.8|7584.8|18
1646147510000|2022-03-01 15:11:50|7596.2|7590.2|7594.2|7588.2|7596.2|7590.2|7594.2|7588.2|4
1646147520000|2022-03-01 15:12:00|7593.7|7587.7|7592.7|7586.7|7595.2|7589.2|7591.6|7585.6|25
1646147530000|2022-03-01 15:12:10|7592.6|7586.6|7589.6|7583.6|7592.6|7586.6|7589.6|7583.6|22
1646147540000|2022-03-01 15:12:20|7589.1|7583.1|7588.6|7582.6|7589.1|7583.1|7587|7581|6
1646147550000|2022-03-01 15:12:30|7588.1|7582.1|7589|7583|7589.1|7583.1|7588.1|7582.1|7
1646147560000|2022-03-01 15:12:40|7588.6|7582.6|7588.6|7582.6|7588.6|7582.6|7588.6|7582.6|2
1646147570000|2022-03-01 15:12:50|7587.7|7581.7|7585.7|7579.7|7587.7|7581.7|7585.1|7579.1|8
1646147580000|2022-03-01 15:13:00|7586.6|7580.6|7583.7|7577.7|7586.7|7580.7|7583.7|7577.7|5
1646147590000|2022-03-01 15:13:10|7584.2|7578.2|7585.2|7579.2|7585.7|7579.7|7584.2|7578.2|2
1646147600000|2022-03-01 15:13:20|7585.7|7579.7|7586.2|7580.2|7586.2|7580.2|7585.7|7579.7|3
1646147610000|2022-03-01 15:13:30|7586.1|7580.1|7586.6|7580.6|7586.6|7580.6|7583.7|7577.7|6
1646147620000|2022-03-01 15:13:40|7587.1|7581.1|7588.5|7582.5|7588.6|7582.6|7586.6|7580.6|19
1646147630000|2022-03-01 15:13:50|7588.1|7582.1|7578.6|7572.6|7588.1|7582.1|7578.6|7572.6|41
1646147640000|2022-03-01 15:14:00|7579.1|7573.1|7582.5|7576.5|7582.5|7576.5|7579.1|7573.1|18
1646147650000|2022-03-01 15:14:10|7579.7|7573.7|7577.6|7571.6|7580.1|7574.1|7575.1|7569.1|23
1646147660000|2022-03-01 15:14:20|7576.3|7570.3|7574.1|7568.1|7576.3|7570.3|7574.1|7568.1|15
1646147670000|2022-03-01 15:14:30|7574.5|7568.5|7576.6|7570.6|7576.6|7570.6|7574.1|7568.1|9
1646147680000|2022-03-01 15:14:40|7576.1|7570.1|7574.6|7568.6|7576.1|7570.1|7574.6|7568.6|15
1646147690000|2022-03-01 15:14:50|7575.6|7569.6|7576.1|7570.1|7576.5|7570.5|7574.5|7568.5|30
1646147700000|2022-03-01 15:15:00|7576.6|7570.6|7573.5|7567.5|7576.6|7570.6|7573.5|7567.5|21
1646147710000|2022-03-01 15:15:10|7574|7568|7564.2|7558.2|7574|7568|7564.2|7558.2|44
1646147720000|2022-03-01 15:15:20|7563.3|7557.3|7557.2|7551.2|7563.3|7557.3|7554.7|7548.7|67
1646147730000|2022-03-01 15:15:30|7556.8|7550.8|7561.9|7555.9|7564.2|7558.2|7556.8|7550.8|26
1646147740000|2022-03-01 15:15:40|7561.4|7555.4|7560.4|7554.4|7561.4|7555.4|7560.4|7554.4|2
1646147750000|2022-03-01 15:15:50|7560.9|7554.9|7554.9|7548.9|7562.4|7556.4|7554.9|7548.9|18
1646147760000|2022-03-01 15:16:00|7555.9|7549.9|7552.9|7546.9|7559.8|7553.8|7550.9|7544.9|23
1646147770000|2022-03-01 15:16:10|7552.8|7546.8|7552|7546|7552.8|7546.8|7550.9|7544.9|11
1646147780000|2022-03-01 15:16:20|7551|7545|7547.6|7541.6|7551|7545|7544.1|7538.1|12
1646147790000|2022-03-01 15:16:30|7547.1|7541.1|7546.1|7540.1|7547.6|7541.6|7540.2|7534.2|13
1646147800000|2022-03-01 15:16:40|7545.7|7539.7|7554.5|7548.5|7554.6|7548.6|7545.7|7539.7|40
1646147810000|2022-03-01 15:16:50|7553.7|7547.7|7554.7|7548.7|7559.1|7553.1|7552.2|7546.2|12
1646147820000|2022-03-01 15:17:00|7556.2|7550.2|7554.2|7548.2|7556.6|7550.6|7553.2|7547.2|13
1646147830000|2022-03-01 15:17:10|7555.6|7549.6|7555.2|7549.2|7556.7|7550.7|7553.3|7547.3|11
1646147840000|2022-03-01 15:17:20|7554.7|7548.7|7555.2|7549.2|7555.7|7549.7|7553.7|7547.7|11
1646147850000|2022-03-01 15:17:30|7554.7|7548.7|7556.2|7550.2|7556.2|7550.2|7554.7|7548.7|7
1646147860000|2022-03-01 15:17:40|7556.7|7550.7|7556.2|7550.2|7557.7|7551.7|7555.2|7549.2|11
1646147870000|2022-03-01 15:17:50|7556.3|7550.3|7553.9|7547.9|7556.3|7550.3|7553.4|7547.4|11
1646147880000|2022-03-01 15:18:00|7554.8|7548.8|7550.5|7544.5|7556.4|7550.4|7549|7543|7
1646147890000|2022-03-01 15:18:10|7550|7544|7547|7541|7553.8|7547.8|7547|7541|25
1646147900000|2022-03-01 15:18:20|7547.6|7541.6|7535.1|7529.1|7547.6|7541.6|7534.5|7528.5|37
1646147910000|2022-03-01 15:18:30|7536|7530|7525.8|7519.8|7536|7530|7524.2|7518.2|25
1646147920000|2022-03-01 15:18:40|7526.3|7520.3|7520.3|7514.3|7529.3|7523.3|7518.3|7512.3|45
1646147930000|2022-03-01 15:18:50|7519.8|7513.8|7509.3|7503.3|7520.3|7514.3|7508.2|7502.2|48
1646147940000|2022-03-01 15:19:00|7505|7499|7510|7504|7510.6|7504.6|7501.8|7495.8|113
1646147950000|2022-03-01 15:19:10|7510.5|7504.5|7508|7502|7513|7507|7503.9|7497.9|52
1646147960000|2022-03-01 15:19:20|7507.6|7501.6|7506.8|7500.8|7508.2|7502.2|7499.3|7493.3|29
1646147970000|2022-03-01 15:19:30|7507.3|7501.3|7512.3|7506.3|7512.8|7506.8|7504.4|7498.4|12
1646147980000|2022-03-01 15:19:40|7511.4|7505.4|7512.8|7506.8|7512.9|7506.9|7511.3|7505.3|9
1646147990000|2022-03-01 15:19:50|7513.2|7507.2|7522.4|7516.4|7522.4|7516.4|7513.2|7507.2|13
1646148000000|2022-03-01 15:20:00|7523.4|7517.4|7517.4|7511.4|7523.4|7517.4|7514.4|7508.4|19
1646148010000|2022-03-01 15:20:10|7516.9|7510.9|7512.4|7506.4|7517.4|7511.4|7510.5|7504.5|25
1646148020000|2022-03-01 15:20:20|7511.9|7505.9|7516.9|7510.9|7518.1|7512.1|7511.9|7505.9|49
1646148030000|2022-03-01 15:20:30|7517|7511|7515.5|7509.5|7517.5|7511.5|7513.5|7507.5|12
1646148040000|2022-03-01 15:20:40|7516.4|7510.4|7506.5|7500.5|7516.4|7510.4|7506.5|7500.5|15
1646148050000|2022-03-01 15:20:50|7506.1|7500.1|7503|7497|7506.1|7500.1|7503|7497|13
1646148060000|2022-03-01 15:21:00|7504|7498|7501.5|7495.5|7505.6|7499.6|7501.5|7495.5|23
1646148070000|2022-03-01 15:21:10|7501.6|7495.6|7496.5|7490.5|7501.6|7495.6|7494.5|7488.5|16
1646148080000|2022-03-01 15:21:20|7497|7491|7493.8|7487.8|7497|7491|7493.4|7487.4|12
1646148090000|2022-03-01 15:21:30|7494.3|7488.3|7498.4|7492.4|7498.4|7492.4|7492.5|7486.5|20
1646148100000|2022-03-01 15:21:40|7498.5|7492.5|7503.3|7497.3|7504.3|7498.3|7497.4|7491.4|27
1646148110000|2022-03-01 15:21:50|7502.3|7496.3|7499|7493|7502.3|7496.3|7496|7489.4|29
1646148120000|2022-03-01 15:22:00|7500.8|7494.8|7510.2|7504.2|7511.2|7505.2|7500.8|7494.8|16
1646148130000|2022-03-01 15:22:10|7511.2|7505.2|7514.2|7508.2|7515.2|7509.2|7510.7|7504.7|14
1646148140000|2022-03-01 15:22:20|7515.1|7509.1|7524.2|7518.2|7524.2|7518.2|7513.7|7507.7|12
1646148150000|2022-03-01 15:22:30|7523.3|7517.3|7524.2|7518.2|7524.2|7518.2|7523.2|7517.2|6
1646148160000|2022-03-01 15:22:40|7523.7|7517.7|7524.7|7518.7|7527.1|7521.1|7523.7|7517.7|4
1646148170000|2022-03-01 15:22:50|7524.2|7518.2|7529.4|7523.4|7532.6|7526.6|7524.2|7518.2|30
1646148180000|2022-03-01 15:23:00|7528.5|7522.5|7535.4|7529.4|7535.4|7529.4|7527.1|7521.1|23
1646148190000|2022-03-01 15:23:10|7535|7529|7533|7527|7539.9|7533.9|7533|7527|37
1646148200000|2022-03-01 15:23:20|7533.9|7527.9|7539.8|7533.8|7539.9|7533.9|7533.9|7527.9|14
1646148210000|2022-03-01 15:23:30|7538.9|7532.9|7538.8|7532.8|7539.8|7533.8|7536.4|7530.4|13
1646148220000|2022-03-01 15:23:40|7538.7|7532.7|7538.8|7532.8|7538.8|7532.8|7536.2|7530.2|8
1646148230000|2022-03-01 15:23:50|7539.2|7533.2|7550.6|7544.6|7551.1|7545.1|7539.2|7533.2|7
1646148240000|2022-03-01 15:24:00|7551.1|7545.1|7555.8|7549.8|7556.6|7550.6|7550.6|7544.6|40
1646148250000|2022-03-01 15:24:10|7554.8|7548.8|7555.8|7549.8|7556.3|7550.3|7553.3|7547.3|8
1646148260000|2022-03-01 15:24:20|7554.8|7548.8|7553.6|7547.6|7555.8|7549.8|7553.4|7547.4|6
1646148270000|2022-03-01 15:24:30|7554.5|7548.5|7558.6|7552.6|7559.9|7553.9|7554.5|7548.5|16
1646148280000|2022-03-01 15:24:40|7558.1|7552.1|7553.5|7547.5|7558.1|7552.1|7552.6|7546.6|4
1646148290000|2022-03-01 15:24:50|7553.6|7547.6|7553.6|7547.6|7554.1|7548.1|7552.6|7546.6|4
1646148300000|2022-03-01 15:25:00|7553.1|7547.1|7552.6|7546.6|7554.1|7548.1|7551.1|7545.1|15
1646148310000|2022-03-01 15:25:10|7551.6|7545.6|7549.7|7543.7|7551.6|7545.6|7547.1|7541.1|12
1646148320000|2022-03-01 15:25:20|7549.2|7543.2|7549.1|7543.1|7550.2|7544.2|7545.2|7539.2|7
1646148330000|2022-03-01 15:25:30|7548.6|7542.6|7555.6|7549.6|7555.6|7549.6|7548.6|7542.6|8
1646148340000|2022-03-01 15:25:40|7556.6|7550.6|7561.5|7555.5|7562.5|7556.5|7556.6|7550.6|31
1646148350000|2022-03-01 15:25:50|7562.5|7556.5|7566.5|7560.5|7566.5|7560.5|7562|7556|18
1646148360000|2022-03-01 15:26:00|7567|7561|7557.5|7551.5|7567|7561|7557.5|7551.5|35
1646148370000|2022-03-01 15:26:10|7557.4|7551.4|7554.4|7548.4|7557.9|7551.9|7554.4|7548.4|1
1646148380000|2022-03-01 15:26:20|7554.3|7548.3|7559.8|7553.8|7559.8|7553.8|7554.3|7548.3|4
1646148390000|2022-03-01 15:26:30|7559.3|7553.3|7554.3|7548.3|7559.3|7553.3|7553.8|7547.8|15
1646148400000|2022-03-01 15:26:40|7555.2|7549.2|7555.5|7549.5|7555.5|7549.5|7552.4|7546.4|41
1646148410000|2022-03-01 15:26:50|7555|7549|7557|7551|7558.9|7552.9|7554.1|7548.1|16
1646148420000|2022-03-01 15:27:00|7557.4|7551.4|7564.8|7558.8|7564.8|7558.8|7557.4|7551.4|16
1646148430000|2022-03-01 15:27:10|7564.3|7558.3|7563.8|7557.8|7564.3|7558.3|7563.8|7557.8|8
1646148440000|2022-03-01 15:27:20|7564.8|7558.8|7563.8|7557.8|7564.8|7558.8|7563.8|7557.8|13
1646148450000|2022-03-01 15:27:30|7564.3|7558.3|7566.2|7560.2|7566.7|7560.7|7564.3|7558.3|7
1646148460000|2022-03-01 15:27:40|7562.2|7556.2|7564.7|7558.7|7564.7|7558.7|7562.2|7556.2|8
1646148470000|2022-03-01 15:27:50|7564.2|7558.2|7559.7|7553.7|7564.2|7558.2|7558.8|7552.8|14
1646148480000|2022-03-01 15:28:00|7560.7|7554.7|7552.6|7546.6|7561.7|7555.7|7552.5|7546.5|45
1646148490000|2022-03-01 15:28:10|7551.7|7545.7|7555.9|7549.9|7555.9|7549.9|7547.1|7541.1|29
1646148500000|2022-03-01 15:28:20|7555.4|7549.4|7551.4|7545.4|7555.5|7549.5|7547.2|7541.2|34
1646148510000|2022-03-01 15:28:30|7551.3|7545.3|7552.8|7546.8|7552.8|7546.8|7549.8|7543.8|2
1646148520000|2022-03-01 15:28:40|7552.4|7546.4|7555.7|7549.7|7555.7|7549.7|7552.4|7546.4|9
1646148530000|2022-03-01 15:28:50|7556.2|7550.2|7559.2|7553.2|7559.7|7553.7|7556.2|7550.2|17
1646148540000|2022-03-01 15:29:00|7559.7|7553.7|7566.9|7560.9|7569.4|7563.4|7559.7|7553.7|35
1646148550000|2022-03-01 15:29:10|7567.4|7561.4|7567.4|7561.4|7569.2|7563.2|7566.4|7560.4|14
1646148560000|2022-03-01 15:29:20|7565.4|7559.4|7565.8|7559.8|7566.8|7560.8|7565.4|7559.4|9
1646148570000|2022-03-01 15:29:30|7565.3|7559.3|7569.2|7563.2|7569.2|7563.2|7563.8|7557.8|6
1646148580000|2022-03-01 15:29:40|7569.7|7563.7|7570.2|7564.2|7570.2|7564.2|7569.7|7563.7|15
1646148590000|2022-03-01 15:29:50|7569.8|7563.8|7570.2|7564.2|7570.2|7564.2|7569.7|7563.7|12
1646148600000|2022-03-01 15:30:00|7573.2|7567.2|7581.5|7575.5|7581.5|7575.5|7572.7|7566.7|35
1646148610000|2022-03-01 15:30:10|7582.9|7576.9|7584.9|7578.9|7585.4|7579.4|7582.9|7576.9|54
1646148620000|2022-03-01 15:30:20|7585.3|7579.3|7581.9|7575.9|7585.3|7579.3|7580|7574|19
1646148630000|2022-03-01 15:30:30|7583.9|7577.9|7584.9|7578.9|7586.9|7580.9|7582.5|7576.5|33
1646148640000|2022-03-01 15:30:40|7584.4|7578.4|7582|7576|7584.4|7578.4|7581.5|7575.5|13
1646148650000|2022-03-01 15:30:50|7583|7577|7582|7576|7583|7577|7581.5|7575.5|5
1646148660000|2022-03-01 15:31:00|7582.5|7576.5|7586.5|7580.5|7586.9|7580.9|7582.5|7576.5|49
1646148670000|2022-03-01 15:31:10|7586.9|7580.9|7587|7581|7587|7581|7586.5|7580.5|31
1646148680000|2022-03-01 15:31:20|||||||||11
1646148690000|2022-03-01 15:31:30|7585.6|7579.6|7587|7581|7587|7581|7585.6|7579.6|18
1646148700000|2022-03-01 15:31:40|||||||||23
1646148710000|2022-03-01 15:31:50|7588.4|7582.4|7594|7588|7597|7591|7588.4|7582.4|24
1646148720000|2022-03-01 15:32:00|7594.9|7588.9|7592.5|7586.5|7596.9|7590.9|7592.5|7586.5|23
1646148730000|2022-03-01 15:32:10|7592.1|7586.1|7588.4|7582.4|7592.9|7586.9|7588.4|7582.4|14
1646148740000|2022-03-01 15:32:20|7588.5|7582.5|7586.4|7580.4|7588.5|7582.5|7585.5|7579.5|26
1646148750000|2022-03-01 15:32:30|7583|7577|7584.9|7578.9|7584.9|7578.9|7583|7577|10
1646148760000|2022-03-01 15:32:40|7584|7578|7584.8|7578.8|7584.8|7578.8|7583|7577|5
1646148770000|2022-03-01 15:32:50|7584.4|7578.4|7588.8|7582.8|7588.8|7582.8|7582.8|7576.8|31
1646148780000|2022-03-01 15:33:00|7587.8|7581.8|7584.5|7578.5|7592.8|7586.8|7584|7578|31
1646148790000|2022-03-01 15:33:10|7584|7578|7577.1|7571.1|7584.5|7578.5|7577.1|7571.1|33
1646148800000|2022-03-01 15:33:20|7577.6|7571.6|7578.5|7572.5|7578.5|7572.5|7575.6|7569.6|5
1646148810000|2022-03-01 15:33:30|7579.7|7573.7|7583|7577|7583|7577|7579.7|7573.7|2
1646148820000|2022-03-01 15:33:40|7582.5|7576.5|7584.5|7578.5|7584.5|7578.5|7579.6|7573.6|39
1646148830000|2022-03-01 15:33:50|7585|7579|7585.4|7579.4|7585.4|7579.4|7585|7579|1
1646148840000|2022-03-01 15:34:00|7585|7579|7586.5|7580.5|7586.5|7580.5|7583.9|7577.9|14
1646148850000|2022-03-01 15:34:10|7586.9|7580.9|7586.5|7580.5|7586.9|7580.9|7586.4|7580.4|3
1646148860000|2022-03-01 15:34:20|7586.9|7580.9|7586.4|7580.4|7587|7581|7586.4|7580.4|11
1646148870000|2022-03-01 15:34:30|7586.9|7580.9|7586.4|7580.4|7586.9|7580.9|7585.8|7579.8|6
1646148880000|2022-03-01 15:34:40|7586.3|7580.3|7586.9|7580.9|7586.9|7580.9|7585.8|7579.8|20
1646148890000|2022-03-01 15:34:50|7586.8|7580.8|7586.6|7580.6|7587.1|7581.1|7586.4|7580.4|38
1646148900000|2022-03-01 15:35:00|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7586|7580|32
1646148910000|2022-03-01 15:35:10|7586.2|7580.2|7586|7580|7587.1|7581.1|7586|7580|30
1646148920000|2022-03-01 15:35:20|7586.1|7580.1|7586.1|7580.1|7586.6|7580.6|7586|7580|79
1646148930000|2022-03-01 15:35:30|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7586.6|7580.6|60
1646148940000|2022-03-01 15:35:40|7587|7581|7587.1|7581.1|7587.1|7581.1|7587|7581|84
1646148950000|2022-03-01 15:35:50|7587.2|7581.2|7587.2|7581.2|7587.2|7581.2|7587.2|7581.2|37
1646148960000|2022-03-01 15:36:00|7586.7|7580.7|7587.2|7581.2|7587.2|7581.2|7586.2|7580.2|4
1646148970000|2022-03-01 15:36:10|7579.8|7573.8|7576.8|7570.8|7579.8|7573.8|7575.8|7569.8|12
1646148980000|2022-03-01 15:36:20|7576.3|7570.3|7571.8|7565.8|7576.3|7570.3|7571.8|7565.8|18
1646148990000|2022-03-01 15:36:30|7571.3|7565.3|7575.3|7569.3|7576.7|7570.7|7570.4|7564.4|13
1646149000000|2022-03-01 15:36:40|7573.8|7567.8|7574.4|7568.4|7576.3|7570.3|7572.3|7566.3|13
1646149010000|2022-03-01 15:36:50|7574.9|7568.9|7574.8|7568.8|7575.3|7569.3|7572.9|7566.9|12
1646149020000|2022-03-01 15:37:00|7576.8|7570.8|7577.2|7571.2|7577.2|7571.2|7574.3|7568.3|11
1646149030000|2022-03-01 15:37:10|7576.8|7570.8|7576.8|7570.8|7578.3|7572.3|7576.7|7570.7|5
1646149040000|2022-03-01 15:37:20|7575.5|7569.5|7574.4|7568.4|7575.5|7569.5|7573.4|7567.4|5
1646149050000|2022-03-01 15:37:30|7574.9|7568.9|7577.8|7571.8|7577.8|7571.8|7574.9|7568.9|4
1646149060000|2022-03-01 15:37:40|7577.9|7571.9|7578|7572|7578.8|7572.8|7577.4|7571.4|11
1646149070000|2022-03-01 15:37:50|7578.5|7572.5|7577.5|7571.5|7579.5|7573.5|7577|7571|10
1646149080000|2022-03-01 15:38:00|7577.1|7571.1|7575.1|7569.1|7577.1|7571.1|7572.5|7566.5|26
1646149090000|2022-03-01 15:38:10|7575.5|7569.5|7572.6|7566.6|7575.6|7569.6|7571.7|7565.7|8
1646149100000|2022-03-01 15:38:20|7572.1|7566.1|7573.6|7567.6|7574.1|7568.1|7572.1|7566.1|11
1646149110000|2022-03-01 15:38:30|7574.1|7568.1|7573.5|7567.5|7574.6|7568.6|7573.5|7567.5|0
1646149120000|2022-03-01 15:38:40|7573.1|7567.1|7572.5|7566.5|7574.5|7568.5|7571.5|7565.5|5
1646149130000|2022-03-01 15:38:50|7571.1|7565.1|7572.5|7566.5|7572.5|7566.5|7571.1|7565.1|2
1646149140000|2022-03-01 15:39:00|7573.5|7567.5|7574.9|7568.9|7576.4|7570.4|7572.5|7566.5|9
1646149150000|2022-03-01 15:39:10|7575.9|7569.9|7574.5|7568.5|7575.9|7569.9|7574|7568|6
1646149160000|2022-03-01 15:39:20|7575|7569|7576.9|7570.9|7578.4|7572.4|7575|7569|9
1646149170000|2022-03-01 15:39:30|7577.4|7571.4|7573|7567|7578.9|7572.9|7573|7567|10
1646149180000|2022-03-01 15:39:40|7573.1|7567.1|7577.7|7571.7|7578.6|7572.6|7573.1|7567.1|9
1646149190000|2022-03-01 15:39:50|7576.8|7570.8|7577.7|7571.7|7578.2|7572.2|7573.8|7567.8|4
1646149200000|2022-03-01 15:40:00|7577.3|7571.3|7577.7|7571.7|7578.2|7572.2|7576.3|7570.3|3
1646149210000|2022-03-01 15:40:10|7576.7|7570.7|7578.2|7572.2|7578.2|7572.2|7575.8|7569.8|7
1646149220000|2022-03-01 15:40:20|7577.2|7571.2|7578.6|7572.6|7578.6|7572.6|7577.2|7571.2|4
1646149230000|2022-03-01 15:40:30|7579.1|7573.1|7579.1|7573.1|7580.1|7574.1|7578.6|7572.6|7
1646149240000|2022-03-01 15:40:40|7579.6|7573.6|7579.8|7573.8|7580.2|7574.2|7578.7|7572.7|7
1646149250000|2022-03-01 15:40:50|7580.7|7574.7|7579.8|7573.8|7581.3|7575.3|7579.4|7573.4|12
1646149260000|2022-03-01 15:41:00|7578.9|7572.9|7576.8|7570.8|7578.9|7572.9|7575.8|7569.8|10
1646149270000|2022-03-01 15:41:10|7577.7|7571.7|7577.8|7571.8|7577.8|7571.8|7576.9|7570.9|4
1646149280000|2022-03-01 15:41:20|7577.9|7571.9|7574.3|7568.3|7577.9|7571.9|7574.3|7568.3|10
1646149290000|2022-03-01 15:41:30|7574.8|7568.8|7576.9|7570.9|7576.9|7570.9|7574.8|7568.8|4
1646149300000|2022-03-01 15:41:40|7577.3|7571.3|7577.4|7571.4|7577.4|7571.4|7576.9|7570.9|1
1646149310000|2022-03-01 15:41:50|7577.8|7571.8|7577.9|7571.9|7577.9|7571.9|7576.9|7570.9|3
1646149320000|2022-03-01 15:42:00|7577.4|7571.4|7578.4|7572.4|7578.8|7572.8|7576.9|7570.9|37
1646149330000|2022-03-01 15:42:10|7578.8|7572.8|7577.4|7571.4|7578.8|7572.8|7577.4|7571.4|6
1646149350000|2022-03-01 15:42:30|7576.8|7570.8|7576.4|7570.4|7576.8|7570.8|7575.3|7569.3|6
1646149360000|2022-03-01 15:42:40|7577.4|7571.4|7572.4|7566.4|7577.4|7571.4|7572.4|7566.4|5
1646149370000|2022-03-01 15:42:50|7572.9|7566.9|7573.4|7567.4|7573.4|7567.4|7572.9|7566.9|1
1646149380000|2022-03-01 15:43:00|7573.9|7567.9|7576.3|7570.3|7576.3|7570.3|7573.9|7567.9|17
1646149390000|2022-03-01 15:43:10|7576.4|7570.4|7574.4|7568.4|7577.9|7571.9|7574.4|7568.4|14
1646149400000|2022-03-01 15:43:20|7573.9|7567.9|7575.4|7569.4|7575.9|7569.9|7573.9|7567.9|6
1646149410000|2022-03-01 15:43:30|7574.9|7568.9|7573.9|7567.9|7574.9|7568.9|7573.4|7567.4|4
1646149420000|2022-03-01 15:43:40|7574.4|7568.4|7571.9|7565.9|7574.4|7568.4|7571.9|7565.9|19
1646149430000|2022-03-01 15:43:50|7572.8|7566.8|7570.4|7564.4|7572.8|7566.8|7569.9|7563.9|10
1646149440000|2022-03-01 15:44:00|7572.3|7566.3|7575.2|7569.2|7575.2|7569.2|7572.3|7566.3|17
1646149450000|2022-03-01 15:44:10|7575.6|7569.6|7577.7|7571.7|7577.7|7571.7|7574.7|7568.7|7
1646149460000|2022-03-01 15:44:20|7577.6|7571.6|7579.7|7573.7|7580.1|7574.1|7577.6|7571.6|27
1646149470000|2022-03-01 15:44:30|7579.2|7573.2|7578.1|7572.1|7579.7|7573.7|7578.1|7572.1|10
1646149480000|2022-03-01 15:44:40|7578.2|7572.2|7579.6|7573.6|7579.6|7573.6|7578.2|7572.2|6
1646149490000|2022-03-01 15:44:50|7575.7|7569.7|7566.2|7560.2|7575.7|7569.7|7566.2|7560.2|43
1646149500000|2022-03-01 15:45:00|7565.7|7559.7|7556|7550|7565.7|7559.7|7552|7546|89
1646149510000|2022-03-01 15:45:10|7556.5|7550.5|7559.5|7553.5|7559.5|7553.5|7556.5|7550.5|6
1646149520000|2022-03-01 15:45:20|7558.5|7552.5|7559.5|7553.5|7559.9|7553.9|7557.5|7551.5|5
1646149530000|2022-03-01 15:45:30|7560.4|7554.4|7560.5|7554.5|7560.5|7554.5|7559.5|7553.5|5
1646149540000|2022-03-01 15:45:40|7562.9|7556.9|7566.9|7560.9|7567.9|7561.9|7562.9|7556.9|15
1646149550000|2022-03-01 15:45:50|7567.4|7561.4|7566.4|7560.4|7567.4|7561.4|7566.4|7560.4|1
1646149560000|2022-03-01 15:46:00|7567.3|7561.3|7573.8|7567.8|7573.8|7567.8|7567.3|7561.3|3
1646149570000|2022-03-01 15:46:10|7574.3|7568.3|7577.8|7571.8|7577.8|7571.8|7574.3|7568.3|28
1646149580000|2022-03-01 15:46:20|7574.9|7568.9|7573.4|7567.4|7574.9|7568.9|7571.8|7565.8|7
1646149590000|2022-03-01 15:46:30|7572.9|7566.9|7571.4|7565.4|7573.9|7567.9|7571.4|7565.4|14
1646149600000|2022-03-01 15:46:40|7571.9|7565.9|7571.5|7565.5|7571.9|7565.9|7571.4|7565.4|0
1646149610000|2022-03-01 15:46:50|7571.4|7565.4|7571.4|7565.4|7571.4|7565.4|7570.9|7564.9|2
1646149620000|2022-03-01 15:47:00|7569.9|7563.9|7568.3|7562.3|7569.9|7563.9|7567.4|7561.4|13
1646149630000|2022-03-01 15:47:10|7568.4|7562.4|7565.8|7559.8|7569.9|7563.9|7565.8|7559.8|8
1646149640000|2022-03-01 15:47:20|7565.4|7559.4|7568.8|7562.8|7568.8|7562.8|7565.3|7559.3|2
1646149650000|2022-03-01 15:47:30|7568.7|7562.7|7568.2|7562.2|7568.8|7562.8|7568.2|7562.2|1
1646149660000|2022-03-01 15:47:40|7568.7|7562.7|7566.3|7560.3|7569.7|7563.7|7566.3|7560.3|9
1646149670000|2022-03-01 15:47:50|7566.8|7560.8|7566.8|7560.8|7566.8|7560.8|7566.3|7560.3|5
1646149680000|2022-03-01 15:48:00|7566.7|7560.7|7566.7|7560.7|7567.7|7561.7|7566.2|7560.2|4
1646149690000|2022-03-01 15:48:10|7566.3|7560.3|7562.3|7556.3|7566.3|7560.3|7561.3|7555.3|14
1646149700000|2022-03-01 15:48:20|7562.7|7556.7|7562.4|7556.4|7562.9|7556.9|7561.9|7555.9|7
1646149710000|2022-03-01 15:48:30|7560.9|7554.9|7557.9|7551.9|7561.4|7555.4|7557.9|7551.9|8
1646149720000|2022-03-01 15:48:40|7557.5|7551.5|7557.4|7551.4|7557.9|7551.9|7555.5|7549.5|11
1646149730000|2022-03-01 15:48:50|7553.6|7547.6|7551.7|7545.7|7554.1|7548.1|7550.2|7544.2|13
1646149740000|2022-03-01 15:49:00|7551.2|7545.2|7551.2|7545.2|7551.7|7545.7|7548.3|7542.3|13
1646149750000|2022-03-01 15:49:10|7550.7|7544.7|7552.2|7546.2|7552.2|7546.2|7550.7|7544.7|0
1646149760000|2022-03-01 15:49:20|7553.2|7547.2|7547.9|7541.9|7553.6|7547.6|7546.5|7540.5|12
1646149770000|2022-03-01 15:49:30|7547.4|7541.4|7545.5|7539.5|7547.4|7541.4|7545|7539|8
1646149780000|2022-03-01 15:49:40|7542.6|7536.6|7543.7|7537.7|7543.7|7537.7|7542.2|7536.2|35
1646149790000|2022-03-01 15:49:50|7543.6|7537.6|7543.7|7537.7|7543.7|7537.7|7543.6|7537.6|18
1646149800000|2022-03-01 15:50:00|7543.6|7537.6|7542.7|7536.7|7543.6|7537.6|7541.6|7535.6|53
1646149810000|2022-03-01 15:50:10|7542.2|7536.2|7543.6|7537.6|7543.6|7537.6|7542.2|7536.2|3
1646149820000|2022-03-01 15:50:20|7542.7|7536.7|7541.7|7535.7|7542.7|7536.7|7541.2|7535.2|12
1646149830000|2022-03-01 15:50:30|7542.2|7536.2|7543.6|7537.6|7543.6|7537.6|7542.1|7536.1|14
1646149840000|2022-03-01 15:50:40|||||||||17
1646149850000|2022-03-01 15:50:50|||||||||9
1646149860000|2022-03-01 15:51:00|7547.3|7541.3|7553.5|7547.5|7554.4|7548.4|7547.3|7541.3|34
1646149870000|2022-03-01 15:51:10|7553.6|7547.6|7552.5|7546.5|7553.6|7547.6|7552.4|7546.4|3
1646149880000|2022-03-01 15:51:20|7551.6|7545.6|7550|7544|7551.6|7545.6|7549|7543|7
1646149890000|2022-03-01 15:51:30|7549.9|7543.9|7551.4|7545.4|7551.4|7545.4|7549.9|7543.9|2
1646149900000|2022-03-01 15:51:40|7552.9|7546.9|7551.4|7545.4|7553.4|7547.4|7546.9|7540.9|51
1646149910000|2022-03-01 15:51:50|7550.4|7544.4|7553.8|7547.8|7553.8|7547.8|7550.4|7544.4|11
1646149920000|2022-03-01 15:52:00|7553.9|7547.9|7555.4|7549.4|7555.9|7549.9|7553.4|7547.4|27
1646149930000|2022-03-01 15:52:10|7555.9|7549.9|7555.4|7549.4|7555.9|7549.9|7555.4|7549.4|2
1646149940000|2022-03-01 15:52:20|7556.4|7550.4|7554.9|7548.9|7556.4|7550.4|7553.4|7547.4|7
1646149950000|2022-03-01 15:52:30|7553.9|7547.9|7555.4|7549.4|7555.4|7549.4|7553.9|7547.9|4
1646149960000|2022-03-01 15:52:40|7554.9|7548.9|7558.3|7552.3|7558.3|7552.3|7553.4|7547.4|15
1646149970000|2022-03-01 15:52:50|7558.8|7552.8|7560.6|7554.6|7560.6|7554.6|7557.8|7551.8|7
1646149980000|2022-03-01 15:53:00|7561.2|7555.2|7561.6|7555.6|7562.7|7556.7|7560.7|7554.7|9
1646149990000|2022-03-01 15:53:10|7562.1|7556.1|7566.5|7560.5|7568.5|7562.5|7561|7555|36
1646150000000|2022-03-01 15:53:20|7565.5|7559.5|7570.9|7564.9|7570.9|7564.9|7565.5|7559.5|13
1646150010000|2022-03-01 15:53:30|7572.4|7566.4|7562.4|7556.4|7573.9|7567.9|7561|7555|47
1646150020000|2022-03-01 15:53:40|7561|7555|7559|7553|7561|7555|7559|7553|9
1646150030000|2022-03-01 15:53:50|7558|7552|7559|7553|7559.5|7553.5|7558|7552|4
1646150040000|2022-03-01 15:54:00|7560|7554|7553.5|7547.5|7560|7554|7553|7547|65
1646150050000|2022-03-01 15:54:10|7551.1|7545.1|7552.2|7546.2|7552.6|7546.6|7551.1|7545.1|11
1646150060000|2022-03-01 15:54:20|7552.1|7546.1|7549.6|7543.6|7553|7547|7549.6|7543.6|7
1646150070000|2022-03-01 15:54:30|7549.2|7543.2|7548.6|7542.6|7551|7545|7548.6|7542.6|8
1646150080000|2022-03-01 15:54:40|7549.1|7543.1|7547.2|7541.2|7549.6|7543.6|7547.2|7541.2|25
1646150090000|2022-03-01 15:54:50|7548.2|7542.2|7546.7|7540.7|7549.1|7543.1|7546.7|7540.7|12
1646150100000|2022-03-01 15:55:00|7549.1|7543.1|7545.2|7539.2|7549.1|7543.1|7544.7|7538.7|12
1646150110000|2022-03-01 15:55:10|7544.7|7538.7|7548.2|7542.2|7548.7|7542.7|7544.2|7538.2|11
1646150120000|2022-03-01 15:55:20|7548.7|7542.7|7549.1|7543.1|7549.1|7543.1|7548.1|7542.1|6
1646150130000|2022-03-01 15:55:30|7549.6|7543.6|7552|7546|7552|7546|7549.2|7543.2|22
1646150140000|2022-03-01 15:55:40|7551.5|7545.5|7552.6|7546.6|7552.6|7546.6|7550.1|7544.1|2
1646150150000|2022-03-01 15:55:50|7553.1|7547.1|7559.1|7553.1|7559.1|7553.1|7553.1|7547.1|4
1646150160000|2022-03-01 15:56:00|7558.6|7552.6|7560.1|7554.1|7560.1|7554.1|7558.5|7552.5|4
1646150170000|2022-03-01 15:56:10|7562|7556|7562.5|7556.5|7563.5|7557.5|7562|7556|10
1646150180000|2022-03-01 15:56:20|7562.1|7556.1|7566|7560|7566|7560|7562|7556|7
1646150190000|2022-03-01 15:56:30|7567|7561|7568|7562|7568|7562|7567|7561|0
1646150200000|2022-03-01 15:56:40|7567.5|7561.5|7565.5|7559.5|7567.5|7561.5|7565.5|7559.5|4
1646150210000|2022-03-01 15:56:50|7565.6|7559.6|7563|7557|7566.5|7560.5|7563|7557|16
1646150220000|2022-03-01 15:57:00|7564|7558|7567.5|7561.5|7567.5|7561.5|7561.5|7555.5|18
1646150230000|2022-03-01 15:57:10|7567.4|7561.4|7566|7560|7568.5|7562.5|7566|7560|19
1646150240000|2022-03-01 15:57:20|7566.5|7560.5|7572|7566|7572|7566|7566.5|7560.5|26
1646150250000|2022-03-01 15:57:30|7571.5|7565.5|7573.5|7567.5|7577.3|7571.3|7571.5|7565.5|58
1646150260000|2022-03-01 15:57:40|7574|7568|7571.5|7565.5|7574|7568|7571.5|7565.5|3
1646150270000|2022-03-01 15:57:50|7573.9|7567.9|7571.4|7565.4|7573.9|7567.9|7571.4|7565.4|33
1646150280000|2022-03-01 15:58:00|7571.9|7565.9|7566.3|7560.3|7571.9|7565.9|7565.9|7559.9|7
1646150290000|2022-03-01 15:58:10|7564|7558|7560.1|7554.1|7564|7558|7560.1|7554.1|5
1646150300000|2022-03-01 15:58:20|7560|7554|7553.6|7547.6|7560|7554|7552.1|7546|24
1646150310000|2022-03-01 15:58:30|7553.2|7547.2|7555.1|7549.1|7555.1|7549.1|7553.1|7547.1|1
1646150320000|2022-03-01 15:58:40|7554.1|7548.1|7557.7|7551.7|7558.6|7552.6|7554.1|7548.1|3
1646150330000|2022-03-01 15:58:50|7558.1|7552.1|7559.6|7553.6|7559.6|7553.6|7557.1|7551.1|5
1646150340000|2022-03-01 15:59:00|7559.7|7553.7|7563.1|7557.1|7565|7559|7559.7|7553.7|7
1646150350000|2022-03-01 15:59:10|7563.2|7557.2|7557.2|7551.2|7563.6|7557.6|7556.1|7550.1|16
1646150360000|2022-03-01 15:59:20|7557.6|7551.6|7561.5|7555.5|7561.5|7555.5|7557.6|7551.6|9
1646150370000|2022-03-01 15:59:30|7560.6|7554.6|7562.5|7556.5|7562.5|7556.5|7560.5|7554.5|2
1646150380000|2022-03-01 15:59:40|7562.6|7556.6|7561.1|7555.1|7562.6|7556.6|7561.1|7555.1|2
1646150390000|2022-03-01 15:59:50|7561.6|7555.6|7566|7560|7566|7560|7561.6|7555.6|6
1646150400000|2022-03-01 16:00:00|7565.5|7559.5|7563|7557|7565.5|7559.5|7561.1|7555.1|8
1646150410000|2022-03-01 16:00:10|7563.5|7557.5|7565.6|7559.6|7565.6|7559.6|7563.5|7557.5|0
1646150420000|2022-03-01 16:00:20|7565|7559|7564.1|7558.1|7565|7559|7563|7557|5
1646150430000|2022-03-01 16:00:30|7564.5|7558.5|7564.6|7558.6|7565|7559|7564.5|7558.5|2
1646150440000|2022-03-01 16:00:40|7563.1|7557.1|7562.1|7556.1|7563.1|7557.1|7559.6|7553.6|11
1646150450000|2022-03-01 16:00:50|7561.6|7555.6|7562.6|7556.6|7562.6|7556.6|7560.6|7554.6|4
1646150460000|2022-03-01 16:01:00|7562.1|7556.1|7558.7|7552.7|7562.1|7556.1|7557.1|7551.1|39
1646150470000|2022-03-01 16:01:10|7559.2|7553.2|7560.6|7554.6|7560.6|7554.6|7558.7|7552.7|4
1646150480000|2022-03-01 16:01:20|7563.1|7557.1|7570|7564|7571.9|7565.9|7562.1|7556.1|31
1646150490000|2022-03-01 16:01:30|7570.5|7564.5|7570.6|7564.6|7570.6|7564.6|7570|7564|3
1646150500000|2022-03-01 16:01:40|7570.5|7564.5|7570.5|7564.5|7572.4|7566.4|7570.5|7564.5|5
1646150510000|2022-03-01 16:01:50|7568.9|7562.9|7568.9|7562.9|7569.9|7563.9|7567.9|7561.9|16
1646150520000|2022-03-01 16:02:00|7569.9|7563.9|7577.9|7571.9|7577.9|7571.9|7569.4|7563.4|15
1646150530000|2022-03-01 16:02:10|7576.4|7570.4|7576.9|7570.9|7577.4|7571.4|7576.4|7570.4|27
1646150540000|2022-03-01 16:02:20|7577.4|7571.4|7579.9|7573.9|7580.9|7574.9|7577.4|7571.4|14
1646150550000|2022-03-01 16:02:30|7580.4|7574.4|7576.9|7570.9|7580.9|7574.9|7574.9|7568.9|18
1646150560000|2022-03-01 16:02:40|7576.4|7570.4|7579.9|7573.9|7580.1|7574.1|7576.4|7570.4|1
1646150570000|2022-03-01 16:02:50|7582.4|7576.4|7581.9|7575.9|7583.4|7577.4|7580.9|7574.9|18
1646150580000|2022-03-01 16:03:00|7582.4|7576.4|7585.4|7579.4|7585.9|7579.9|7581.9|7575.9|5
1646150590000|2022-03-01 16:03:10|7582.4|7576.4|7585.4|7579.4|7585.9|7579.9|7582.4|7576.4|7
1646150600000|2022-03-01 16:03:20|7584.9|7578.9|7582.4|7576.4|7584.9|7578.9|7582.4|7576.4|5
1646150610000|2022-03-01 16:03:30|7582.9|7576.9|7582.4|7576.4|7582.9|7576.9|7581.4|7575.4|9
1646150620000|2022-03-01 16:03:40|7583.8|7577.8|7584.3|7578.3|7584.8|7578.8|7583.3|7577.3|4
1646150630000|2022-03-01 16:03:50|7583.3|7577.3|7583.3|7577.3|7583.8|7577.8|7583.3|7577.3|6
1646150640000|2022-03-01 16:04:00|7583.8|7577.8|7583.3|7577.3|7585.8|7579.8|7581.4|7575.4|33
1646150650000|2022-03-01 16:04:10|7583.2|7577.2|7580.3|7574.3|7583.2|7577.2|7580.3|7574.3|3
1646150660000|2022-03-01 16:04:20|7580.8|7574.8|7579.3|7573.3|7581.3|7575.3|7579.3|7573.3|12
1646150670000|2022-03-01 16:04:30|7578.8|7572.8|7578.7|7572.7|7579.3|7573.3|7577.8|7571.8|4
1646150680000|2022-03-01 16:04:40|7578.8|7572.8|7579.8|7573.8|7580.3|7574.3|7578.3|7572.3|7
1646150690000|2022-03-01 16:04:50|7579.9|7573.9|7578.3|7572.3|7579.9|7573.9|7577.9|7571.9|3
1646150700000|2022-03-01 16:05:00|7578.8|7572.8|7574.4|7568.4|7578.8|7572.8|7573.8|7567.8|7
1646150710000|2022-03-01 16:05:10|7573.9|7567.9|7572.4|7566.4|7573.9|7567.9|7571.4|7565.4|11
1646150720000|2022-03-01 16:05:20|7571.4|7565.4|7572.4|7566.4|7572.4|7566.4|7571.4|7565.4|13
1646150730000|2022-03-01 16:05:30|7571.9|7565.9|7566.4|7560.4|7571.9|7565.9|7566.4|7560.4|5
1646150740000|2022-03-01 16:05:40|7566.9|7560.9|7564.9|7558.9|7566.9|7560.9|7564|7558|1
1646150750000|2022-03-01 16:05:50|7564.5|7558.5|7567.4|7561.4|7567.9|7561.9|7564.4|7558.4|6
1646150760000|2022-03-01 16:06:00|7566.4|7560.4|7566.9|7560.9|7567.4|7561.4|7563.5|7557.5|26
1646150770000|2022-03-01 16:06:10|7568.3|7562.3|7567.9|7561.9|7568.4|7562.4|7564.5|7558.5|26
1646150780000|2022-03-01 16:06:20|7569.9|7563.9|7570.4|7564.4|7574.9|7568.9|7569.9|7563.9|15
1646150790000|2022-03-01 16:06:30|7570|7564|7575.9|7569.9|7575.9|7569.9|7569.9|7563.9|4
1646150800000|2022-03-01 16:06:40|7573.4|7567.4|7576.4|7570.4|7576.5|7570.5|7573.4|7567.4|11
1646150810000|2022-03-01 16:06:50|7574.9|7568.9|7575.9|7569.9|7576.9|7570.9|7574.9|7568.9|11
1646150820000|2022-03-01 16:07:00|7575.4|7569.4|7578.9|7572.9|7578.9|7572.9|7575.4|7569.4|12
1646150830000|2022-03-01 16:07:10|7578.4|7572.4|7577.9|7571.9|7578.4|7572.4|7577.4|7571.4|6
1646150840000|2022-03-01 16:07:20|7577.4|7571.4|7577.9|7571.9|7577.9|7571.9|7577.4|7571.4|3
1646150850000|2022-03-01 16:07:30|7578.4|7572.4|7577.4|7571.4|7578.9|7572.9|7576.4|7570.4|12
1646150860000|2022-03-01 16:07:40|7573.4|7567.4|7573.4|7567.4|7573.4|7567.4|7573.4|7567.4|3
1646150870000|2022-03-01 16:07:50|7574.4|7568.4|7578.9|7572.9|7578.9|7572.9|7574.4|7568.4|5
1646150880000|2022-03-01 16:08:00|7579.4|7573.4|7579.9|7573.9|7580.4|7574.4|7579.4|7573.4|4
1646150890000|2022-03-01 16:08:10|7579.4|7573.4|7578.4|7572.4|7579.4|7573.4|7576.9|7570.9|16
1646150900000|2022-03-01 16:08:20|7576.5|7570.5|7574.9|7568.9|7576.5|7570.5|7574.9|7568.9|11
1646150910000|2022-03-01 16:08:30|7575.3|7569.3|7576.4|7570.4|7576.5|7570.5|7575.3|7569.3|12
1646150920000|2022-03-01 16:08:40|7575.9|7569.9|7575.3|7569.3|7575.9|7569.9|7575.3|7569.3|4
1646150930000|2022-03-01 16:08:50|7575.4|7569.4|7574.4|7568.4|7575.4|7569.4|7572.9|7566.9|9
1646150940000|2022-03-01 16:09:00|||||||||3
1646150950000|2022-03-01 16:09:10|7571.9|7565.9|7572.3|7566.3|7572.3|7566.3|7571.8|7565.8|10
1646150960000|2022-03-01 16:09:20|7572.7|7566.7|7573.3|7567.3|7573.7|7567.7|7572.2|7566.2|9
1646150970000|2022-03-01 16:09:30|7573.7|7567.7|7566.4|7560.4|7573.7|7567.7|7563.9|7557.9|65
1646150980000|2022-03-01 16:09:40|7566.9|7560.9|7568.4|7562.4|7568.4|7562.4|7566.9|7560.9|4
1646150990000|2022-03-01 16:09:50|7568.9|7562.9|7571.4|7565.4|7571.4|7565.4|7568.4|7562.4|14
1646151000000|2022-03-01 16:10:00|7573.4|7567.4|7571.4|7565.4|7573.4|7567.4|7570.4|7564.4|11
1646151010000|2022-03-01 16:10:10|7571.3|7565.3|7571.4|7565.4|7571.4|7565.4|7570.9|7564.9|5
1646151020000|2022-03-01 16:10:20|7572.3|7566.3|7572.8|7566.8|7572.8|7566.8|7572.3|7566.3|3
1646151030000|2022-03-01 16:10:30|7572.3|7566.3|7572.4|7566.4|7572.8|7566.8|7569.9|7563.9|3
1646151040000|2022-03-01 16:10:40|7570.9|7564.9|7568.3|7562.3|7570.9|7564.9|7568.3|7562.3|6
1646151050000|2022-03-01 16:10:50|7568.8|7562.8|7569.8|7563.8|7570.8|7564.8|7568.8|7562.8|8
1646151060000|2022-03-01 16:11:00|7569.3|7563.3|7568.3|7562.3|7569.3|7563.3|7566.8|7560.8|13
1646151070000|2022-03-01 16:11:10|7567.9|7561.9|7568.3|7562.3|7568.8|7562.8|7566.8|7560.8|14
1646151080000|2022-03-01 16:11:20|7568.4|7562.4|7562.5|7556.5|7569.4|7563.4|7562|7556|18
1646151090000|2022-03-01 16:11:30|7562.9|7556.9|7563.9|7557.9|7564.5|7558.5|7562.4|7556.4|16
1646151100000|2022-03-01 16:11:40|7564.3|7558.3|7562|7556|7564.4|7558.4|7562|7556|9
1646151110000|2022-03-01 16:11:50|7562.4|7556.4|7564.5|7558.5|7564.5|7558.5|7562.4|7556.4|11
1646151120000|2022-03-01 16:12:00|7565|7559|7565.4|7559.4|7567.5|7561.5|7564.5|7558.5|12
1646151130000|2022-03-01 16:12:10|7565.5|7559.5|7565.5|7559.5|7565.9|7559.9|7565|7559|2
1646151140000|2022-03-01 16:12:20|7565|7559|7566.4|7560.4|7566.5|7560.5|7562.5|7556.5|12
1646151150000|2022-03-01 16:12:30|7566.9|7560.9|7566.4|7560.4|7566.9|7560.9|7566|7560|2
1646151160000|2022-03-01 16:12:40|7566.9|7560.9|7563.9|7557.9|7567.8|7561.8|7562.9|7556.9|8
1646151170000|2022-03-01 16:12:50|7564|7558|7567.4|7561.4|7567.9|7561.9|7563.4|7557.4|7
1646151180000|2022-03-01 16:13:00|7567.3|7561.3|7568.3|7562.3|7569.2|7563.2|7567.3|7561.3|14
1646151190000|2022-03-01 16:13:10|7566.9|7560.9|7567.3|7561.3|7567.3|7561.3|7566.9|7560.9|5
1646151200000|2022-03-01 16:13:20|7566.8|7560.8|7567.8|7561.8|7567.8|7561.8|7565.9|7559.9|5
1646151210000|2022-03-01 16:13:30|7568.8|7562.8|7569.3|7563.3|7569.8|7563.8|7568.8|7562.8|3
1646151220000|2022-03-01 16:13:40|7569.8|7563.8|7573.3|7567.3|7573.3|7567.3|7568.8|7562.8|6
1646151230000|2022-03-01 16:13:50|7572.8|7566.8|7573.2|7567.2|7573.8|7567.8|7572.8|7566.8|8
1646151240000|2022-03-01 16:14:00|7573.7|7567.7|7575.2|7569.2|7575.6|7569.6|7573.7|7567.7|17
1646151250000|2022-03-01 16:14:10|7576.1|7570.1|7576.1|7570.1|7576.1|7570.1|7575.7|7569.7|1
1646151260000|2022-03-01 16:14:20|7574.8|7568.8|7572.2|7566.2|7574.8|7568.8|7572.2|7566.2|2
1646151270000|2022-03-01 16:14:30|7572.1|7566.1|7571.1|7565.1|7572.2|7566.2|7570.2|7564.2|4
1646151280000|2022-03-01 16:14:40|7571.2|7565.2|7571.1|7565.1|7571.2|7565.2|7571.1|7565.1|0
1646151290000|2022-03-01 16:14:50|7570.7|7564.7|7574.1|7568.1|7574.1|7568.1|7570.6|7564.6|9
1646151300000|2022-03-01 16:15:00|7574.6|7568.6|7574.1|7568.1|7576.6|7570.6|7573.2|7567.2|16
1646151310000|2022-03-01 16:15:10|7573.2|7567.2|7576.1|7570.1|7576.1|7570.1|7573.1|7567.1|9
1646151320000|2022-03-01 16:15:20|7575.1|7569.1|7576|7570|7576|7570|7575.1|7569.1|7
1646151330000|2022-03-01 16:15:30|7576.5|7570.5|7574.6|7568.6|7576.5|7570.5|7574.1|7568.1|24
1646151340000|2022-03-01 16:15:40|7574.1|7568.1|7578|7572|7578|7572|7574.1|7568.1|10
1646151350000|2022-03-01 16:15:50|7577|7571|7576.1|7570.1|7577.5|7571.5|7575.6|7569.6|13
1646151360000|2022-03-01 16:16:00|7577.6|7571.6|7577.1|7571.1|7577.6|7571.6|7575.6|7569.6|10
1646151370000|2022-03-01 16:16:10|7582.6|7576.6|7580.5|7574.5|7582.6|7576.6|7580.1|7574.1|48
1646151380000|2022-03-01 16:16:20|7580.1|7574.1|7579.6|7573.6|7580.1|7574.1|7579.6|7573.6|0
1646151390000|2022-03-01 16:16:30|7579.1|7573.1|7580.2|7574.2|7580.3|7574.3|7579.1|7573.1|8
1646151400000|2022-03-01 16:16:40|7580.1|7574.1|7582.7|7576.7|7582.7|7576.7|7579.2|7573.2|24
1646151410000|2022-03-01 16:16:50|7582.2|7576.2|7582.2|7576.2|7582.2|7576.2|7582.2|7576.2|12
1646151420000|2022-03-01 16:17:00|7582.1|7576.1|7582.6|7576.6|7582.6|7576.6|7579.2|7573.2|26
1646151430000|2022-03-01 16:17:10|7581.6|7575.6|7581.2|7575.2|7582.7|7576.7|7580.2|7574.2|11
1646151440000|2022-03-01 16:17:20|7582.6|7576.6|7581.2|7575.2|7582.6|7576.6|7581.2|7575.2|11
1646151450000|2022-03-01 16:17:30|7579.7|7573.7|7573.7|7567.7|7579.7|7573.7|7573.6|7567.6|6
1646151460000|2022-03-01 16:17:40|7574.1|7568.1|7574.7|7568.7|7575.2|7569.2|7572.2|7566.2|11
1646151470000|2022-03-01 16:17:50|7573.3|7567.3|7573.1|7567.1|7573.7|7567.7|7572.6|7566.6|3
1646151480000|2022-03-01 16:18:00|7573.6|7567.6|7572.1|7566.1|7574.1|7568.1|7572.1|7566.1|3
1646151490000|2022-03-01 16:18:10|7573.1|7567.1|7574.1|7568.1|7576.6|7570.6|7573.1|7567.1|10
1646151500000|2022-03-01 16:18:20|7574.6|7568.6|7576.6|7570.6|7577.1|7571.1|7574.6|7568.6|1
1646151510000|2022-03-01 16:18:30|7577.1|7571.1|7577.1|7571.1|7577.7|7571.7|7574.6|7568.6|10
1646151520000|2022-03-01 16:18:40|7576.6|7570.6|7576.1|7570.1|7576.6|7570.6|7576.1|7570.1|1
1646151530000|2022-03-01 16:18:50|7576|7570|7574.1|7568.1|7576|7570|7574.1|7568.1|1
1646151540000|2022-03-01 16:19:00|7574.7|7568.7|7579|7573|7579|7573|7574.7|7568.7|11
1646151550000|2022-03-01 16:19:10|7579.1|7573.1|7579|7573|7579.1|7573.1|7577.5|7571.5|2
1646151560000|2022-03-01 16:19:20|7578.5|7572.5|7578.1|7572.1|7578.5|7572.5|7578|7572|1
1646151570000|2022-03-01 16:19:30|7578|7572|7577|7571|7578|7572|7577|7571|3
1646151580000|2022-03-01 16:19:40|7577.5|7571.5|7578|7572|7578.9|7572.9|7577.5|7571.5|6
1646151590000|2022-03-01 16:19:50|7577|7571|7580.9|7574.9|7580.9|7574.9|7577|7571|6
1646151600000|2022-03-01 16:20:00|7581|7575|7581|7575|7581|7575|7580|7574|6
1646151610000|2022-03-01 16:20:10|7582.5|7576.5|7584|7578|7584|7578|7582.5|7576.5|8
1646151620000|2022-03-01 16:20:20|7584.5|7578.5|7585|7579|7585.1|7579.1|7584.5|7578.5|2
1646151630000|2022-03-01 16:20:30|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|4
1646151640000|2022-03-01 16:20:40|7586.5|7580.5|7584|7578|7586.5|7580.5|7584|7578|9
1646151650000|2022-03-01 16:20:50|7584.5|7578.5|7582.6|7576.6|7584.5|7578.5|7581|7575|7
1646151660000|2022-03-01 16:21:00|7583.5|7577.5|7586.5|7580.5|7586.5|7580.5|7583.5|7577.5|9
1646151670000|2022-03-01 16:21:10|7585.6|7579.6|7584.9|7578.9|7587|7581|7584.5|7578.5|27
1646151680000|2022-03-01 16:21:20|7585.4|7579.4|7587|7581|7587.5|7581.5|7585.4|7579.4|11
1646151690000|2022-03-01 16:21:30|7587.4|7581.4|7587|7581|7587.4|7581.4|7586.9|7580.9|9
1646151700000|2022-03-01 16:21:40|7585.5|7579.5|7586|7580|7586|7580|7585.5|7579.5|6
1646151710000|2022-03-01 16:21:50|7585.9|7579.9|7584.4|7578.4|7586|7580|7583.9|7577.9|15
1646151720000|2022-03-01 16:22:00|7584|7578|7582|7576|7584.4|7578.4|7581.5|7575.5|3
1646151730000|2022-03-01 16:22:10|7581.9|7575.9|7582.9|7576.9|7582.9|7576.9|7581.9|7575.9|0
1646151740000|2022-03-01 16:22:20|7581.5|7575.5|7581.9|7575.9|7582.4|7576.4|7581.5|7575.5|3
1646151750000|2022-03-01 16:22:30|7582.9|7576.9|7582.5|7576.5|7582.9|7576.9|7581.9|7575.9|2
1646151760000|2022-03-01 16:22:40|7582.4|7576.4|7578.4|7572.4|7582.4|7576.4|7578.4|7572.4|9
1646151770000|2022-03-01 16:22:50|7578.9|7572.9|7575.4|7569.4|7578.9|7572.9|7575.4|7569.4|4
1646151780000|2022-03-01 16:23:00|7574|7568|7572.4|7566.4|7574|7568|7571.9|7565.9|12
1646151790000|2022-03-01 16:23:10|7572.9|7566.9|7574.9|7568.9|7574.9|7568.9|7572.9|7566.9|2
1646151800000|2022-03-01 16:23:20|7575.4|7569.4|7573.9|7567.9|7575.4|7569.4|7573.9|7567.9|17
1646151810000|2022-03-01 16:23:30|7574|7568|7573.9|7567.9|7574.9|7568.9|7573.4|7567.4|2
1646151820000|2022-03-01 16:23:40|7571.5|7565.5|7573.4|7567.4|7573.4|7567.4|7571.5|7565.5|9
1646151830000|2022-03-01 16:23:50|7573|7567|7572|7566|7573.9|7567.9|7571.9|7565.9|9
1646151840000|2022-03-01 16:24:00|7571.5|7565.5|7571|7565|7572.5|7566.5|7569.5|7563.5|18
1646151850000|2022-03-01 16:24:10|7570.4|7564.4|7571.5|7565.5|7571.5|7565.5|7569.5|7563.5|11
1646151860000|2022-03-01 16:24:20|7572|7566|7570|7564|7572|7566|7570|7564|6
1646151870000|2022-03-01 16:24:30|7570.5|7564.5|7570.5|7564.5|7571|7565|7570|7564|2
1646151880000|2022-03-01 16:24:40|7570|7564|7572|7566|7572|7566|7569.5|7563.5|7
1646151890000|2022-03-01 16:24:50|7571.5|7565.5|7568.9|7562.9|7571.5|7565.5|7568.5|7562.5|5
1646151900000|2022-03-01 16:25:00|7569|7563|7563|7557|7569|7563|7563|7557|16
1646151910000|2022-03-01 16:25:10|7562.5|7556.5|7564|7558|7564|7558|7561|7555|8
1646151920000|2022-03-01 16:25:20|7565|7559|7561.5|7555.5|7565|7559|7561.5|7555.5|4
1646151930000|2022-03-01 16:25:30|7562|7556|7563|7557|7563|7557|7562|7556|5
1646151940000|2022-03-01 16:25:40|7564.9|7558.9|7565.9|7559.9|7565.9|7559.9|7564.9|7558.9|13
1646151950000|2022-03-01 16:25:50|7565.5|7559.5|7565.5|7559.5|7567|7561|7565.5|7559.5|13
1646151960000|2022-03-01 16:26:00|7564.5|7558.5|7567|7561|7567|7561|7564|7558|15
1646151970000|2022-03-01 16:26:10|7567.4|7561.4|7567|7561|7568.5|7562.5|7567|7561|11
1646151980000|2022-03-01 16:26:20|7566.9|7560.9|7568|7562|7568|7562|7566.9|7560.9|6
1646151990000|2022-03-01 16:26:30|7567.9|7561.9|7564|7558|7567.9|7561.9|7563|7557|11
1646152000000|2022-03-01 16:26:40|7564.5|7558.5|7563.5|7557.5|7565|7559|7563.5|7557.5|3
1646152010000|2022-03-01 16:26:50|7564|7558|7564|7558|7566|7560|7564|7558|8
1646152020000|2022-03-01 16:27:00|7564.9|7558.9|7568.5|7562.5|7568.5|7562.5|7564|7558|31
1646152030000|2022-03-01 16:27:10|7568.1|7562.1|7566|7560|7568.1|7562.1|7566|7560|23
1646152040000|2022-03-01 16:27:20|7565.5|7559.5|7565|7559|7565.5|7559.5|7564.5|7558.5|1
1646152050000|2022-03-01 16:27:30|7564|7558|7564.5|7558.5|7565.4|7559.4|7563|7557|20
1646152060000|2022-03-01 16:27:40|7564|7558|7564|7558|7564|7558|7563.9|7557.9|2
1646152070000|2022-03-01 16:27:50|||||||||1
1646152080000|2022-03-01 16:28:00|7564.5|7558.5|7563|7557|7564.5|7558.5|7563|7557|9
1646152090000|2022-03-01 16:28:10|7562.9|7556.9|7561.5|7555.5|7563|7557|7561.5|7555.5|2
1646152100000|2022-03-01 16:28:20|7560.5|7554.5|7566.3|7560.3|7566.3|7560.3|7560.5|7554.5|32
1646152110000|2022-03-01 16:28:30|7566.4|7560.4|7564|7558|7566.4|7560.4|7564|7558|7
1646152120000|2022-03-01 16:28:40|7563|7557|7562.5|7556.5|7563.5|7557.5|7561.5|7555.5|9
1646152130000|2022-03-01 16:28:50|7562|7556|7562.5|7556.5|7563|7557|7561|7555|11
1646152140000|2022-03-01 16:29:00|7562|7556|7564|7558|7564.5|7558.5|7561.5|7555.5|10
1646152150000|2022-03-01 16:29:10|7563|7557|7562.5|7556.5|7563|7557|7561.5|7555.5|3
1646152160000|2022-03-01 16:29:20|7563|7557|7563|7557|7564.5|7558.5|7563|7557|9
1646152170000|2022-03-01 16:29:30|7562.5|7556.5|7562.5|7556.5|7563|7557|7562.5|7556.5|2
1646152180000|2022-03-01 16:29:40|7562|7556|7563|7557|7563|7557|7562|7556|3
1646152190000|2022-03-01 16:29:50|7562.5|7556.5|7562|7556|7562.5|7556.5|7561.5|7555.5|6
1646152200000|2022-03-01 16:30:00|7561.5|7555.5|7561.1|7555.1|7562.5|7556.5|7558.5|7552.5|55
1646152210000|2022-03-01 16:30:10|7561.5|7555.5|7568.9|7562.9|7571|7565|7559.6|7553.6|30
1646152220000|2022-03-01 16:30:20|7568.5|7562.5|7570|7564|7570|7564|7566.5|7560.5|10
1646152230000|2022-03-01 16:30:30|7569.6|7563.6|7572.5|7566.5|7572.5|7566.5|7568.6|7562.6|6
1646152240000|2022-03-01 16:30:40|7573.5|7567.5|7575|7569|7575|7569|7573.5|7567.5|8
1646152250000|2022-03-01 16:30:50|7572.6|7566.6|7573|7567|7574|7568|7572.6|7566.6|9
1646152260000|2022-03-01 16:31:00|7574|7568|7575|7569|7575|7569|7574|7568|8
1646152270000|2022-03-01 16:31:10|7574.9|7568.9|7573|7567|7574.9|7568.9|7571.6|7565.6|17
1646152280000|2022-03-01 16:31:20|7573.1|7567.1|7572.6|7566.6|7574|7568|7572.6|7566.6|8
1646152290000|2022-03-01 16:31:30|7573|7567|7573.5|7567.5|7573.5|7567.5|7572.6|7566.6|0
1646152300000|2022-03-01 16:31:40|7573|7567|7573|7567|7573|7567|7571.5|7565.5|8
1646152310000|2022-03-01 16:31:50|7572.9|7566.9|7572.9|7566.9|7573.5|7567.5|7572|7566|4
1646152320000|2022-03-01 16:32:00|7573.4|7567.4|7568.6|7562.6|7573.5|7567.5|7568.6|7562.6|60
1646152330000|2022-03-01 16:32:10|7568.5|7562.5|7568.5|7562.5|7570.5|7564.5|7568|7562|2
1646152340000|2022-03-01 16:32:20|7569.5|7563.5|7571.5|7565.5|7572|7566|7569.5|7563.5|13
1646152350000|2022-03-01 16:32:30|7571.4|7565.4|7570.9|7564.9|7571.5|7565.5|7570.9|7564.9|6
1646152360000|2022-03-01 16:32:40|7570.4|7564.4|7570|7564|7570.4|7564.4|7569.5|7563.5|3
1646152370000|2022-03-01 16:32:50|7569.4|7563.4|7570.9|7564.9|7570.9|7564.9|7569.4|7563.4|5
1646152380000|2022-03-01 16:33:00|7570.5|7564.5|7570|7564|7570.9|7564.9|7570|7564|3
1646152390000|2022-03-01 16:33:10|7570.4|7564.4|7569.9|7563.9|7570.4|7564.4|7569.9|7563.9|15
1646152400000|2022-03-01 16:33:20|7570|7564|7562|7556|7570|7564|7561.5|7555.5|62
1646152410000|2022-03-01 16:33:30|7561.5|7555.5|7562|7556|7562|7556|7561|7555|13
1646152420000|2022-03-01 16:33:40|7562.5|7556.5|7562|7556|7562.5|7556.5|7561|7555|12
1646152430000|2022-03-01 16:33:50|7562.9|7556.9|7564.5|7558.5|7564.5|7558.5|7562.9|7556.9|17
1646152440000|2022-03-01 16:34:00|7564|7558|7562.1|7556.1|7564|7558|7561|7555|13
1646152450000|2022-03-01 16:34:10|7562|7556|7563|7557|7563.6|7557.6|7562|7556|19
1646152460000|2022-03-01 16:34:20|7563.4|7557.4|7565.9|7559.9|7566.5|7560.5|7563.4|7557.4|10
1646152470000|2022-03-01 16:34:30|7566.5|7560.5|7566|7560|7566.5|7560.5|7565.5|7559.5|3
1646152480000|2022-03-01 16:34:40|7566.1|7560.1|7571.5|7565.5|7571.5|7565.5|7566|7560|12
1646152490000|2022-03-01 16:34:50|7570.9|7564.9|7573|7567|7573|7567|7570.9|7564.9|2
1646152500000|2022-03-01 16:35:00|7571|7565|7571|7565|7571|7565|7568.6|7562.6|26
1646152510000|2022-03-01 16:35:10|7571.6|7565.6|7569.6|7563.6|7571.6|7565.6|7569.1|7563.1|8
1646152520000|2022-03-01 16:35:20|7570|7564|7566.1|7560.1|7570.1|7564.1|7566.1|7560.1|8
1646152530000|2022-03-01 16:35:30|7566.5|7560.5|7567.1|7561.1|7567.1|7561.1|7566.1|7560.1|3
1646152540000|2022-03-01 16:35:40|7567.6|7561.6|7568.1|7562.1|7568.6|7562.6|7567.6|7561.6|3
1646152550000|2022-03-01 16:35:50|7569|7563|7570.1|7564.1|7571.1|7565.1|7569|7563|8
1646152560000|2022-03-01 16:36:00|7569.6|7563.6|7571.1|7565.1|7571.1|7565.1|7569.1|7563.1|3
1646152570000|2022-03-01 16:36:10|7570.6|7564.6|7570.1|7564.1|7571.1|7565.1|7568.1|7562.1|3
1646152580000|2022-03-01 16:36:20|7570.5|7564.5|7571|7565|7571.5|7565.5|7570.5|7564.5|1
1646152590000|2022-03-01 16:36:30|7571.5|7565.5|7571.1|7565.1|7572|7566|7570.1|7564.1|4
1646152600000|2022-03-01 16:36:40|7571.2|7565.2|7570.7|7564.7|7572.2|7566.2|7569.7|7563.7|12
1646152610000|2022-03-01 16:36:50|7570.3|7564.3|7569.7|7563.7|7570.7|7564.7|7568.7|7562.7|6
1646152620000|2022-03-01 16:37:00|7570.6|7564.6|7561.7|7555.7|7571.7|7565.7|7561.7|7555.7|28
1646152630000|2022-03-01 16:37:10|7561.2|7555.2|7560.8|7554.8|7563.7|7557.7|7558.7|7552.7|30
1646152640000|2022-03-01 16:37:20|7560.7|7554.7|7566.2|7560.2|7566.2|7560.2|7560.7|7554.7|5
1646152650000|2022-03-01 16:37:30|7566.6|7560.6|7563.7|7557.7|7566.6|7560.6|7563.7|7557.7|10
1646152660000|2022-03-01 16:37:40|7563.6|7557.6|7565.1|7559.1|7565.1|7559.1|7562.6|7556.6|5
1646152670000|2022-03-01 16:37:50|7565.6|7559.6|7567.2|7561.2|7567.2|7561.2|7565.6|7559.6|0
1646152680000|2022-03-01 16:38:00|7566.7|7560.7|7567.7|7561.7|7568.1|7562.1|7566.7|7560.7|5
1646152690000|2022-03-01 16:38:10|7568.1|7562.1|7569.7|7563.7|7569.7|7563.7|7568.1|7562.1|2
1646152700000|2022-03-01 16:38:20|7569.8|7563.8|7571.2|7565.2|7572.2|7566.2|7569.8|7563.8|15
1646152710000|2022-03-01 16:38:30|7571.7|7565.7|7571.2|7565.2|7572.7|7566.7|7571.2|7565.2|3
1646152720000|2022-03-01 16:38:40|7571.7|7565.7|7578.1|7572.1|7578.1|7572.1|7571.2|7565.2|11
1646152730000|2022-03-01 16:38:50|7577.2|7571.2|7574.2|7568.2|7578.2|7572.2|7574.2|7568.2|12
1646152740000|2022-03-01 16:39:00|7575.2|7569.2|7577.2|7571.2|7577.7|7571.7|7575.2|7569.2|15
1646152750000|2022-03-01 16:39:10|7583.2|7577.2|7584|7578|7584.1|7578.1|7580.6|7574.6|66
1646152760000|2022-03-01 16:39:20|7584.5|7578.5|7581.6|7575.6|7584.5|7578.5|7581.6|7575.6|11
1646152770000|2022-03-01 16:39:30|7581.1|7575.1|7584.1|7578.1|7584.1|7578.1|7580.6|7574.6|18
1646152780000|2022-03-01 16:39:40|7583.3|7577.3|7585.2|7579.2|7585.2|7579.2|7583.3|7577.3|6
1646152790000|2022-03-01 16:39:50|7585.7|7579.7|7584.2|7578.2|7585.7|7579.7|7584.2|7578.2|3
1646152800000|2022-03-01 16:40:00|7584.7|7578.7|7579.7|7573.7|7584.7|7578.7|7579.7|7573.7|9
1646152810000|2022-03-01 16:40:10|7579.2|7573.2|7580.7|7574.7|7580.7|7574.7|7578.2|7572.2|13
1646152820000|2022-03-01 16:40:20|7579.7|7573.7|7579.2|7573.2|7579.7|7573.7|7578.7|7572.7|4
1646152830000|2022-03-01 16:40:30|7578.7|7572.7|7579.7|7573.7|7580.7|7574.7|7578.7|7572.7|17
1646152840000|2022-03-01 16:40:40|7580.7|7574.7|7580.1|7574.1|7581|7575|7579.7|7573.7|7
1646152850000|2022-03-01 16:40:50|7581.6|7575.6|7581.7|7575.7|7583.6|7577.6|7581.6|7575.6|4
1646152860000|2022-03-01 16:41:00|7580.1|7574.1|7580|7574|7581.7|7575.7|7580|7574|8
1646152870000|2022-03-01 16:41:10|7580.5|7574.5|7581|7575|7581.5|7575.5|7580.5|7574.5|1
1646152880000|2022-03-01 16:41:20|7578|7572|7578|7572|7579.5|7573.5|7577|7571|9
1646152890000|2022-03-01 16:41:30|7579.5|7573.5|7581|7575|7581|7575|7579.5|7573.5|3
1646152900000|2022-03-01 16:41:40|7581.5|7575.5|7585|7579|7585.5|7579.5|7581.5|7575.5|18
1646152910000|2022-03-01 16:41:50|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|1
1646152920000|2022-03-01 16:42:00|7586|7580|7585|7579|7586|7580|7585|7579|2
1646152930000|2022-03-01 16:42:10|7584.9|7578.9|7584|7578|7585|7579|7584|7578|11
1646152940000|2022-03-01 16:42:20|7585|7579|7585|7579|7585|7579|7585|7579|1
1646152950000|2022-03-01 16:42:30|7587|7581|7585.4|7579.4|7587|7581|7585.4|7579.4|9
1646152960000|2022-03-01 16:42:40|7587|7581|7587|7581|7587|7581|7587|7581|2
1646152970000|2022-03-01 16:42:50|7586.9|7580.9|7585.4|7579.4|7586.9|7580.9|7584.4|7578.4|7
1646152980000|2022-03-01 16:43:00|7584.9|7578.9|7584.9|7578.9|7584.9|7578.9|7584.5|7578.5|4
1646152990000|2022-03-01 16:43:10|7585|7579|7584.9|7578.9|7585.4|7579.4|7584.5|7578.5|10
1646153000000|2022-03-01 16:43:20|7585.4|7579.4|7587|7581|7587|7581|7585.4|7579.4|6
1646153010000|2022-03-01 16:43:30|7586.5|7580.5|7586|7580|7586.5|7580.5|7585|7579|2
1646153020000|2022-03-01 16:43:40|7585.5|7579.5|7586|7580|7586|7580|7585.5|7579.5|7
1646153030000|2022-03-01 16:43:50|7585.5|7579.5|7589|7583|7589.5|7583.5|7585.5|7579.5|33
1646153040000|2022-03-01 16:44:00|7588.9|7582.9|7589.4|7583.4|7589.5|7583.5|7588.9|7582.9|10
1646153050000|2022-03-01 16:44:10|7589.5|7583.5|7588|7582|7590.5|7584.5|7588|7582|55
1646153060000|2022-03-01 16:44:20|7587.5|7581.5|7585|7579|7587.5|7581.5|7585|7579|7
1646153070000|2022-03-01 16:44:30|7584.5|7578.5|7585|7579|7585.5|7579.5|7584.5|7578.5|6
1646153080000|2022-03-01 16:44:40|7585.5|7579.5|7581.5|7575.5|7585.5|7579.5|7581.5|7575.5|16
1646153090000|2022-03-01 16:44:50|7581.4|7575.4|7581.9|7575.9|7581.9|7575.9|7581.4|7575.4|27
1646153100000|2022-03-01 16:45:00|7582.4|7576.4|7583.4|7577.4|7586.3|7580.3|7581.9|7575.9|28
1646153110000|2022-03-01 16:45:10|7583.5|7577.5|7581.9|7575.9|7583.5|7577.5|7581.9|7575.9|3
1646153120000|2022-03-01 16:45:20|7582.4|7576.4|7583.5|7577.5|7584.9|7578.9|7581.5|7575.5|8
1646153130000|2022-03-01 16:45:30|7583.4|7577.4|7582.2|7576.2|7583.5|7577.5|7581.6|7575.6|35
1646153140000|2022-03-01 16:45:40|7582.1|7576.1|7579.2|7573.2|7583.2|7577.2|7578.7|7572.7|39
1646153150000|2022-03-01 16:45:50|7579.7|7573.7|7571.9|7565.9|7579.7|7573.7|7571.9|7565.9|44
1646153160000|2022-03-01 16:46:00|7571.8|7565.8|7569.7|7563.7|7571.8|7565.8|7567.3|7561.3|25
1646153170000|2022-03-01 16:46:10|7570.7|7564.7|7568.8|7562.8|7571.8|7565.8|7568.8|7562.8|10
1646153180000|2022-03-01 16:46:20|7568.9|7562.9|7568.8|7562.8|7568.9|7562.9|7566.9|7560.9|13
1646153190000|2022-03-01 16:46:30|7569.3|7563.3|7569.4|7563.4|7569.4|7563.4|7569.3|7563.3|2
1646153200000|2022-03-01 16:46:40|7567.9|7561.9|7567.3|7561.3|7567.9|7561.9|7567.3|7561.3|3
1646153210000|2022-03-01 16:46:50|7568.3|7562.3|7567.8|7561.8|7568.8|7562.8|7567.8|7561.8|4
1646153220000|2022-03-01 16:47:00|7568.3|7562.3|7570.3|7564.3|7570.3|7564.3|7568.3|7562.3|1
1646153230000|2022-03-01 16:47:10|7570.8|7564.8|7570.3|7564.3|7570.8|7564.8|7570.3|7564.3|0
1646153240000|2022-03-01 16:47:20|7568.5|7562.5|7568.8|7562.8|7568.8|7562.8|7568.3|7562.3|5
1646153250000|2022-03-01 16:47:30|7567.4|7561.4|7569.3|7563.3|7570.1|7564.1|7567.3|7561.3|15
1646153260000|2022-03-01 16:47:40|7569.8|7563.8|7569.3|7563.3|7569.8|7563.8|7569.3|7563.3|0
1646153270000|2022-03-01 16:47:50|7568.9|7562.9|7568.3|7562.3|7569.8|7563.8|7567.8|7561.8|4
1646153280000|2022-03-01 16:48:00|7568.8|7562.8|7569.8|7563.8|7569.8|7563.8|7567.8|7561.8|1
1646153290000|2022-03-01 16:48:10|7571.8|7565.8|7571.3|7565.3|7572.8|7566.8|7571.3|7565.3|9
1646153300000|2022-03-01 16:48:20|7568.8|7562.8|7569.2|7563.2|7570.3|7564.3|7567.9|7561.9|31
1646153310000|2022-03-01 16:48:30|7569.3|7563.3|7565.8|7559.8|7569.3|7563.3|7565.3|7559.3|7
1646153320000|2022-03-01 16:48:40|7565.3|7559.3|7566.8|7560.8|7566.8|7560.8|7565.3|7559.3|2
1646153330000|2022-03-01 16:48:50|7567.7|7561.7|7567.3|7561.3|7567.7|7561.7|7566.3|7560.3|2
1646153340000|2022-03-01 16:49:00|7568.8|7562.8|7567.9|7561.9|7569.9|7563.9|7567.9|7561.9|10
1646153350000|2022-03-01 16:49:10|7567.8|7561.8|7567.3|7561.3|7568.4|7562.4|7565.3|7559.3|24
1646153360000|2022-03-01 16:49:20|7565.8|7559.8|7565.3|7559.3|7565.8|7559.8|7562.9|7556.9|12
1646153370000|2022-03-01 16:49:30|7565.8|7559.8|7565.8|7559.8|7565.8|7559.8|7565.3|7559.3|13
1646153380000|2022-03-01 16:49:40|7567.8|7561.8|7567.3|7561.3|7567.8|7561.8|7567.3|7561.3|9
1646153390000|2022-03-01 16:49:50|7566.3|7560.3|7567.3|7561.3|7567.8|7561.8|7566.3|7560.3|7
1646153400000|2022-03-01 16:50:00|7566.8|7560.8|7567.8|7561.8|7567.8|7561.8|7565.4|7559.4|11
1646153410000|2022-03-01 16:50:10|7568.9|7562.9|7571.3|7565.3|7571.4|7565.4|7568.4|7562.4|4
1646153420000|2022-03-01 16:50:20|7572.3|7566.3|7571.8|7565.8|7572.4|7566.4|7571.8|7565.8|34
1646153430000|2022-03-01 16:50:30|7572.3|7566.3|7573.8|7567.8|7573.8|7567.8|7571.8|7565.8|8
1646153440000|2022-03-01 16:50:40|7572.8|7566.8|7579.3|7573.3|7579.8|7573.8|7572.8|7566.8|13
1646153450000|2022-03-01 16:50:50|7577.8|7571.8|7580.4|7574.4|7580.4|7574.4|7577.8|7571.8|9
1646153460000|2022-03-01 16:51:00|7582.3|7576.3|7584.3|7578.3|7584.8|7578.8|7582.3|7576.3|3
1646153470000|2022-03-01 16:51:10|7584.8|7578.8|7586.3|7580.3|7586.3|7580.3|7584.3|7578.3|6
1646153480000|2022-03-01 16:51:20|7587.2|7581.2|7587.3|7581.3|7587.3|7581.3|7587.2|7581.2|20
1646153490000|2022-03-01 16:51:30|7587.7|7581.7|7585.3|7579.3|7587.8|7581.8|7585.3|7579.3|13
1646153500000|2022-03-01 16:51:40|7588.3|7582.3|7590.3|7584.3|7591.3|7585.3|7588.3|7582.3|56
1646153510000|2022-03-01 16:51:50|7589|7583|7591.4|7585.4|7591.4|7585.4|7588.8|7582.8|14
1646153520000|2022-03-01 16:52:00|7590.9|7584.9|7591.4|7585.4|7591.4|7585.4|7590.4|7584.4|10
1646153530000|2022-03-01 16:52:10|7591.9|7585.9|7589.9|7583.9|7591.9|7585.9|7589.9|7583.9|18
1646153540000|2022-03-01 16:52:20|7590.4|7584.4|7592.9|7586.9|7592.9|7586.9|7590.4|7584.4|27
1646153550000|2022-03-01 16:52:30|7593.9|7587.9|7593.4|7587.4|7593.9|7587.9|7592.4|7586.4|21
1646153560000|2022-03-01 16:52:40|7592.5|7586.5|7595.9|7589.9|7595.9|7589.9|7592.4|7586.4|16
1646153570000|2022-03-01 16:52:50|7596.9|7590.9|7596.9|7590.9|7597.9|7591.9|7596.9|7590.9|63
1646153580000|2022-03-01 16:53:00|7597.9|7591.9|7592.9|7586.9|7597.9|7591.9|7592.9|7586.9|76
1646153590000|2022-03-01 16:53:10|7594.9|7588.9|7594.9|7588.9|7594.9|7588.9|7594.9|7588.9|13
1646153600000|2022-03-01 16:53:20|7595.8|7589.8|7595.4|7589.4|7595.9|7589.9|7595.4|7589.4|10
1646153610000|2022-03-01 16:53:30|7594.4|7588.4|7594.4|7588.4|7594.4|7588.4|7594.4|7588.4|10
1646153620000|2022-03-01 16:53:40|7595.3|7589.3|7597.4|7591.4|7597.4|7591.4|7595.3|7589.3|9
1646153630000|2022-03-01 16:53:50|7596.9|7590.9|7596.4|7590.4|7598.9|7592.9|7594.9|7588.9|54
1646153640000|2022-03-01 16:54:00|7596.3|7590.3|7596.3|7590.3|7596.3|7590.3|7594.8|7588.8|3
1646153650000|2022-03-01 16:54:10|7595.8|7589.8|7597.3|7591.3|7597.3|7591.3|7595.8|7589.8|5
1646153660000|2022-03-01 16:54:20|7596.8|7590.8|7595.4|7589.4|7596.8|7590.8|7595.4|7589.4|134
1646153670000|2022-03-01 16:54:30|7595.8|7589.8|7598.3|7592.3|7598.9|7592.9|7595.8|7589.8|37
1646153680000|2022-03-01 16:54:40|7598.4|7592.4|7598.4|7592.4|7598.4|7592.4|7597.4|7591.4|40
1646153690000|2022-03-01 16:54:50|7597.5|7591.5|7595.5|7589.5|7597.5|7591.5|7595.5|7589.5|13
1646153700000|2022-03-01 16:55:00|7595|7589|7587.5|7581.5|7595.5|7589.5|7585.5|7579.5|94
1646153710000|2022-03-01 16:55:10|7586.1|7580.1|7587.5|7581.5|7587.5|7581.5|7585.5|7579.5|7
1646153720000|2022-03-01 16:55:20|7587.1|7581.1|7593.5|7587.5|7593.5|7587.5|7587.1|7581.1|27
1646153730000|2022-03-01 16:55:30|||||||||6
1646153740000|2022-03-01 16:55:40|7593|7587|7591.5|7585.5|7593.1|7587.1|7591.5|7585.5|6
1646153750000|2022-03-01 16:55:50|7592|7586|7593|7587|7593|7587|7591.5|7585.5|8
1646153760000|2022-03-01 16:56:00|7593.1|7587.1|7588.5|7582.5|7593.1|7587.1|7587.5|7581.5|20
1646153770000|2022-03-01 16:56:10|7588|7582|7583|7577|7588|7582|7582.7|7576.7|19
1646153780000|2022-03-01 16:56:20|7582.6|7576.6|7583.5|7577.5|7583.5|7577.5|7581.5|7575.5|24
1646153790000|2022-03-01 16:56:30|7583.1|7577.1|7587.5|7581.5|7587.5|7581.5|7583|7577|7
1646153800000|2022-03-01 16:56:40|7585.1|7579.1|7585.6|7579.6|7587.6|7581.6|7585.1|7579.1|10
1646153810000|2022-03-01 16:56:50|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|4
1646153820000|2022-03-01 16:57:00|7586|7580|7585.5|7579.5|7586|7580|7583.5|7577.5|5
1646153830000|2022-03-01 16:57:10|7586|7580|7586.5|7580.5|7586.9|7580.9|7585.9|7579.9|4
1646153840000|2022-03-01 16:57:20|7586.9|7580.9|7588.4|7582.4|7590.4|7584.4|7586.9|7580.9|13
1646153850000|2022-03-01 16:57:30|7588.9|7582.9|7588.9|7582.9|7588.9|7582.9|7588.4|7582.4|4
1646153860000|2022-03-01 16:57:40|7588.4|7582.4|7583.4|7577.4|7588.4|7582.4|7583.4|7577.4|9
1646153870000|2022-03-01 16:57:50|7583.6|7577.6|7580.4|7574.4|7585.4|7579.4|7580.4|7574.4|14
1646153880000|2022-03-01 16:58:00|7581.9|7575.9|7581.9|7575.9|7583.4|7577.4|7580.9|7574.9|36
1646153890000|2022-03-01 16:58:10|7581.8|7575.8|7579.9|7573.9|7581.8|7575.8|7579.9|7573.9|24
1646153900000|2022-03-01 16:58:20|7580.9|7574.9|7580.9|7574.9|7580.9|7574.9|7579.9|7573.9|24
1646153910000|2022-03-01 16:58:30|7581.3|7575.3|7579.9|7573.9|7581.3|7575.3|7579.9|7573.9|16
1646153920000|2022-03-01 16:58:40|||||||||10
1646153930000|2022-03-01 16:58:50|||||||||7
1646153940000|2022-03-01 16:59:00|7580.4|7574.4|7579.9|7573.9|7581.3|7575.3|7579.9|7573.9|39
1646153950000|2022-03-01 16:59:10|7580.4|7574.4|7580.9|7574.9|7580.9|7574.9|7577.9|7571.9|6
1646153960000|2022-03-01 16:59:20|7579.4|7573.4|7577.9|7571.9|7583.4|7577.4|7577.4|7571.4|22
1646153970000|2022-03-01 16:59:30|7577.4|7571.4|7574.4|7568.4|7578.3|7572.3|7574.4|7568.4|7
1646153980000|2022-03-01 16:59:40|7574.9|7568.9|7573.4|7567.4|7575.4|7569.4|7573.4|7567.4|5
1646153990000|2022-03-01 16:59:50|7571.9|7565.9|7575.9|7569.9|7575.9|7569.9|7571.9|7565.9|16
1646154000000|2022-03-01 17:00:00|7576.4|7570.4|7569.4|7563.4|7576.4|7570.4|7568.4|7562.4|13
1646154010000|2022-03-01 17:00:10|7569.9|7563.9|7571.4|7565.4|7571.4|7565.4|7569.9|7563.9|4
1646154020000|2022-03-01 17:00:20|7573.4|7567.4|7573.4|7567.4|7574.9|7568.9|7572.9|7566.9|9
1646154030000|2022-03-01 17:00:30|7573.3|7567.3|7575.4|7569.4|7577.4|7571.4|7571.4|7565.4|29
1646154040000|2022-03-01 17:00:40|7575.9|7569.9|7573.9|7567.9|7578.4|7572.4|7573.4|7567.4|18
1646154050000|2022-03-01 17:00:50|7573.4|7567.4|7574.9|7568.9|7574.9|7568.9|7573.4|7567.4|5
1646154060000|2022-03-01 17:01:00|7575.4|7569.4|7575.9|7569.9|7575.9|7569.9|7573.9|7567.9|18
1646154070000|2022-03-01 17:01:10|7576.8|7570.8|7579.4|7573.4|7581.9|7575.9|7576.8|7570.8|53
1646154080000|2022-03-01 17:01:20|7579|7573|7579.4|7573.4|7581.4|7575.4|7579|7573|7
1646154090000|2022-03-01 17:01:30|7578|7572|7577.4|7571.4|7578|7572|7577.4|7571.4|8
1646154100000|2022-03-01 17:01:40|7576.9|7570.9|7572.9|7566.9|7576.9|7570.9|7571.4|7565.4|9
1646154110000|2022-03-01 17:01:50|7574.4|7568.4|7573.4|7567.4|7574.4|7568.4|7573.4|7567.4|11
1646154120000|2022-03-01 17:02:00|7573.3|7567.3|7572.4|7566.4|7573.4|7567.4|7572.4|7566.4|8
1646154130000|2022-03-01 17:02:10|7572.2|7566.2|7569.8|7563.8|7572.2|7566.2|7567.4|7561.4|10
1646154140000|2022-03-01 17:02:20|7569.9|7563.9|7573.4|7567.4|7573.4|7567.4|7567.9|7561.9|20
1646154150000|2022-03-01 17:02:30|7573.3|7567.3|7573.5|7567.5|7573.5|7567.5|7572.4|7566.4|6
1646154160000|2022-03-01 17:02:40|7573.9|7567.9|7576.4|7570.4|7576.9|7570.9|7573.9|7567.9|5
1646154170000|2022-03-01 17:02:50|7577|7571|7577.4|7571.4|7578.4|7572.4|7577|7571|12
1646154180000|2022-03-01 17:03:00|7577.3|7571.3|7577.4|7571.4|7578.5|7572.5|7576.9|7570.9|7
1646154190000|2022-03-01 17:03:10|7579.3|7573.3|7576.4|7570.4|7579.9|7573.9|7576|7570|7
1646154200000|2022-03-01 17:03:20|7575.4|7569.4|7576.9|7570.9|7577.4|7571.4|7575.4|7569.4|6
1646154210000|2022-03-01 17:03:30|7577.4|7571.4|7580.4|7574.4|7580.4|7574.4|7577.4|7571.4|6
1646154220000|2022-03-01 17:03:40|7580.9|7574.9|7581.9|7575.9|7582.9|7576.9|7580.9|7574.9|32
1646154230000|2022-03-01 17:03:50|7580.4|7574.4|7578.9|7572.9|7580.4|7574.4|7578.5|7572.5|9
1646154240000|2022-03-01 17:04:00|7579.4|7573.4|7579.4|7573.4|7579.4|7573.4|7578.4|7572.4|10
1646154250000|2022-03-01 17:04:10|7579.9|7573.9|7582.4|7576.4|7582.4|7576.4|7579.4|7573.4|6
1646154260000|2022-03-01 17:04:20|7581.9|7575.9|7586.4|7580.4|7586.4|7580.4|7581.9|7575.9|6
1646154270000|2022-03-01 17:04:30|7585.9|7579.9|7586.3|7580.3|7587.9|7581.9|7585.9|7579.9|31
1646154280000|2022-03-01 17:04:40|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|7584.3|7578.3|8
1646154290000|2022-03-01 17:04:50|7587.9|7581.9|7585.4|7579.4|7588|7582|7585.4|7579.4|53
1646154300000|2022-03-01 17:05:00|7584.5|7578.5|7585.4|7579.4|7585.4|7579.4|7583.9|7577.9|13
1646154310000|2022-03-01 17:05:10|7585.9|7579.9|7583.5|7577.5|7587.5|7581.5|7583.5|7577.5|9
1646154320000|2022-03-01 17:05:20|7584|7578|7585.4|7579.4|7586.5|7580.5|7584|7578|6
1646154330000|2022-03-01 17:05:30|7584.9|7578.9|7584.4|7578.4|7585.9|7579.9|7584.4|7578.4|6
1646154340000|2022-03-01 17:05:40|7585.4|7579.4|7582.5|7576.5|7585.4|7579.4|7582.5|7576.5|9
1646154350000|2022-03-01 17:05:50|7583.5|7577.5|7582.5|7576.5|7583.5|7577.5|7582|7576|11
1646154360000|2022-03-01 17:06:00|7582|7576|7585.4|7579.4|7586.4|7580.4|7582|7576|19
1646154370000|2022-03-01 17:06:10|7584.9|7578.9|7584.9|7578.9|7585.4|7579.4|7584.4|7578.4|4
1646154380000|2022-03-01 17:06:20|7585|7579|7583.9|7577.9|7586.4|7580.4|7583.9|7577.9|12
1646154390000|2022-03-01 17:06:30|7584.3|7578.3|7582.8|7576.8|7584.3|7578.3|7582.3|7576.3|3
1646154400000|2022-03-01 17:06:40|7583.3|7577.3|7581.4|7575.4|7584.9|7578.9|7580.9|7574.9|5
1646154410000|2022-03-01 17:06:50|7582.3|7576.3|7582.9|7576.9|7583.9|7577.9|7581.8|7575.8|2
1646154420000|2022-03-01 17:07:00|7583.4|7577.4|7584.4|7578.4|7584.4|7578.4|7582.9|7576.9|9
1646154430000|2022-03-01 17:07:10|7583.5|7577.5|7580|7574|7583.5|7577.5|7580|7574|17
1646154440000|2022-03-01 17:07:20|7580.5|7574.5|7582.5|7576.5|7582.5|7576.5|7580.5|7574.5|6
1646154450000|2022-03-01 17:07:30|7582|7576|7575.5|7569.5|7582|7576|7575.5|7569.5|11
1646154460000|2022-03-01 17:07:40|7574.5|7568.5|7574.5|7568.5|7575|7569|7574.5|7568.5|2
1646154470000|2022-03-01 17:07:50|7575.4|7569.4|7576.5|7570.5|7577.9|7571.9|7575.4|7569.4|5
1646154480000|2022-03-01 17:08:00|7576.9|7570.9|7577|7571|7578|7572|7576|7570|11
1646154490000|2022-03-01 17:08:10|7577.5|7571.5|7574.5|7568.5|7577.5|7571.5|7574.5|7568.5|5
1646154500000|2022-03-01 17:08:20|7575.4|7569.4|7577.5|7571.5|7577.5|7571.5|7575.4|7569.4|2
1646154510000|2022-03-01 17:08:30|7577.9|7571.9|7578.5|7572.5|7578.5|7572.5|7577.5|7571.5|5
1646154520000|2022-03-01 17:08:40|7579.5|7573.5|7580.5|7574.5|7581|7575|7579.5|7573.5|8
1646154530000|2022-03-01 17:08:50|7581.5|7575.5|7580|7574|7581.5|7575.5|7579|7573|5
1646154540000|2022-03-01 17:09:00|7579.5|7573.5|7579|7573|7579.5|7573.5|7578|7572|11
1646154550000|2022-03-01 17:09:10|7579.5|7573.5|7577.5|7571.5|7580|7574|7577.5|7571.5|9
1646154560000|2022-03-01 17:09:20|7576.1|7570.1|7575.5|7569.5|7577|7571|7575|7569|14
1646154570000|2022-03-01 17:09:30|7576|7570|7576.5|7570.5|7577|7571|7576|7570|14
1646154580000|2022-03-01 17:09:40|7575.4|7569.4|7575.9|7569.9|7575.9|7569.9|7573.4|7567.4|13
1646154590000|2022-03-01 17:09:50|7575|7569|7571.4|7565.4|7575.9|7569.9|7571.4|7565.4|6
1646154600000|2022-03-01 17:10:00|7571.9|7565.9|7570.9|7564.9|7572.4|7566.4|7570.4|7564.4|18
1646154610000|2022-03-01 17:10:10|7570.8|7564.8|7570.9|7564.9|7571.4|7565.4|7569.9|7563.9|16
1646154620000|2022-03-01 17:10:20|7571.4|7565.4|7570|7564|7571.8|7565.8|7566.5|7560.5|27
1646154630000|2022-03-01 17:10:30|7570.9|7564.9|7571|7565|7571|7565|7570.9|7564.9|2
1646154640000|2022-03-01 17:10:40|7570.5|7564.5|7571|7565|7571.5|7565.5|7570.5|7564.5|0
1646154650000|2022-03-01 17:10:50|7573.5|7567.5|7574|7568|7574|7568|7573.5|7567.5|8
1646154660000|2022-03-01 17:11:00|7573.6|7567.6|7572.5|7566.5|7573.6|7567.6|7571|7565|8
1646154670000|2022-03-01 17:11:10|7573.4|7567.4|7570.8|7564.8|7573.6|7567.6|7570.8|7564.8|38
1646154680000|2022-03-01 17:11:20|7570.3|7564.3|7567.8|7561.8|7570.3|7564.3|7567.8|7561.8|12
1646154690000|2022-03-01 17:11:30|7569.3|7563.3|7569.8|7563.8|7569.8|7563.8|7569.2|7563.2|12
1646154700000|2022-03-01 17:11:40|7569.7|7563.7|7568.7|7562.7|7569.7|7563.7|7568.2|7562.2|4
1646154710000|2022-03-01 17:11:50|7568.2|7562.2|7563.8|7557.8|7568.2|7562.2|7563.7|7557.7|9
1646154720000|2022-03-01 17:12:00|7564.2|7558.2|7559.7|7553.7|7564.3|7558.3|7559.2|7553.2|21
1646154730000|2022-03-01 17:12:10|7560.7|7554.7|7561.2|7555.2|7564.7|7558.7|7558.3|7552.3|43
1646154740000|2022-03-01 17:12:20|7560.2|7554.2|7559.6|7553.6|7562.2|7556.2|7559.3|7553.3|17
1646154750000|2022-03-01 17:12:30|7559.7|7553.7|7564.7|7558.7|7564.7|7558.7|7559.7|7553.7|16
1646154760000|2022-03-01 17:12:40|7564.1|7558.1|7566.1|7560.1|7566.1|7560.1|7563.1|7557.1|16
1646154770000|2022-03-01 17:12:50|7564.5|7558.5|7562.5|7556.5|7565|7559|7562|7556|14
1646154780000|2022-03-01 17:13:00|7563.1|7557.1|7563.5|7557.5|7565.9|7559.9|7563|7557|5
1646154790000|2022-03-01 17:13:10|7563|7557|7562.5|7556.5|7563|7557|7561.1|7555.1|7
1646154800000|2022-03-01 17:13:20|7562|7556|7564|7558|7564|7558|7562|7556|11
1646154810000|2022-03-01 17:13:30|7563.5|7557.5|7559.5|7553.5|7563.5|7557.5|7558.5|7552.5|11
1646154820000|2022-03-01 17:13:40|7560|7554|7559.6|7553.6|7560.5|7554.5|7559.1|7553.1|8
1646154830000|2022-03-01 17:13:50|7556.1|7550.1|7556.6|7550.6|7557.5|7551.5|7556.1|7550.1|8
1646154840000|2022-03-01 17:14:00|7557.1|7551.1|7557.6|7551.6|7557.6|7551.6|7556.6|7550.6|6
1646154850000|2022-03-01 17:14:10|7558.1|7552.1|7557.1|7551.1|7558.1|7552.1|7556.1|7550.1|11
1646154860000|2022-03-01 17:14:20|7557.5|7551.5|7554.1|7548.1|7557.6|7551.6|7554.1|7548.1|28
1646154870000|2022-03-01 17:14:30|7554.6|7548.6|7554.6|7548.6|7554.6|7548.6|7554.6|7548.6|2
1646154880000|2022-03-01 17:14:40|7553.1|7547.1|7554.2|7548.2|7554.7|7548.7|7551.7|7545.7|26
1646154890000|2022-03-01 17:14:50|7553.7|7547.7|7554.6|7548.6|7554.7|7548.7|7553.7|7547.7|5
1646154900000|2022-03-01 17:15:00|7554.8|7548.8|7565.7|7559.7|7565.7|7559.7|7554.8|7548.8|54
1646154910000|2022-03-01 17:15:10|7566.6|7560.6|7567.1|7561.1|7568.1|7562.1|7566.6|7560.6|28
1646154920000|2022-03-01 17:15:20|7567|7561|7567.5|7561.5|7568|7562|7566|7560|24
1646154930000|2022-03-01 17:15:30|7567.1|7561.1|7566.9|7560.9|7568.5|7562.5|7566|7560|6
1646154940000|2022-03-01 17:15:40|7567|7561|7568.4|7562.4|7569|7563|7567|7561|7
1646154950000|2022-03-01 17:15:50|7568|7562|7567.4|7561.4|7568.8|7562.8|7567.4|7561.4|7
1646154960000|2022-03-01 17:16:00|7566.5|7560.5|7562.5|7556.5|7566.5|7560.5|7562.5|7556.5|11
1646154970000|2022-03-01 17:16:10|7561|7555|7560.5|7554.5|7561.5|7555.5|7559.5|7553.5|8
1646154980000|2022-03-01 17:16:20|7560.9|7554.9|7558.4|7552.4|7561|7555|7558.1|7552.1|10
1646154990000|2022-03-01 17:16:30|7558.5|7552.5|7557.9|7551.9|7559.5|7553.5|7557.9|7551.9|6
1646155000000|2022-03-01 17:16:40|7557.5|7551.5|7557.9|7551.9|7557.9|7551.9|7557.5|7551.5|2
1646155010000|2022-03-01 17:16:50|7558.5|7552.5|7561|7555|7561|7555|7558.5|7552.5|12
1646155020000|2022-03-01 17:17:00|7562|7556|7560.5|7554.5|7562|7556|7560|7554|13
1646155030000|2022-03-01 17:17:10|7561|7555|7562.5|7556.5|7562.5|7556.5|7561|7555|7
1646155040000|2022-03-01 17:17:20|7562.4|7556.4|7562.4|7556.4|7562.5|7556.5|7562.4|7556.4|4
1646155050000|2022-03-01 17:17:30|7563.4|7557.4|7561.9|7555.9|7563.4|7557.4|7561.9|7555.9|8
1646155060000|2022-03-01 17:17:40|7559.4|7553.4|7559.4|7553.4|7559.4|7553.4|7559.4|7553.4|2
1646155070000|2022-03-01 17:17:50|7559.5|7553.5|7560.5|7554.5|7561|7555|7559.5|7553.5|3
1646155080000|2022-03-01 17:18:00|7561|7555|7560.5|7554.5|7562|7556|7559.6|7553.6|7
1646155090000|2022-03-01 17:18:10|7561|7555|7557|7551|7561|7555|7557|7551|7
1646155100000|2022-03-01 17:18:20|7556.6|7550.6|7559.4|7553.4|7559.9|7553.9|7556.5|7550.5|7
1646155110000|2022-03-01 17:18:30|7559|7553|7559.4|7553.4|7559.4|7553.4|7559|7553|3
1646155120000|2022-03-01 17:18:40|7559.9|7553.9|7559.4|7553.4|7561.3|7555.3|7559.4|7553.4|6
1646155130000|2022-03-01 17:18:50|7559.9|7553.9|7558.4|7552.4|7559.9|7553.9|7558.4|7552.4|7
1646155140000|2022-03-01 17:19:00|7557.4|7551.4|7557.3|7551.3|7557.8|7551.8|7556.3|7550.3|14
1646155150000|2022-03-01 17:19:10|7557.2|7551.2|7557.8|7551.8|7558.3|7552.3|7557.2|7551.2|2
1646155160000|2022-03-01 17:19:20|7557.4|7551.4|7557.3|7551.3|7558.3|7552.3|7557.3|7551.3|13
1646155170000|2022-03-01 17:19:30|7557.4|7551.4|7560.3|7554.3|7560.3|7554.3|7557.4|7551.4|11
1646155180000|2022-03-01 17:19:40|7560.8|7554.8|7562.3|7556.3|7562.3|7556.3|7560.8|7554.8|3
1646155190000|2022-03-01 17:19:50|7563.3|7557.3|7562.3|7556.3|7563.3|7557.3|7562.3|7556.3|6
1646155200000|2022-03-01 17:20:00|7562.8|7556.8|7563.3|7557.3|7563.3|7557.3|7561.8|7555.8|20
1646155210000|2022-03-01 17:20:10|7562.9|7556.9|7567.2|7561.2|7567.3|7561.3|7562.3|7556.3|31
1646155220000|2022-03-01 17:20:20|7567.7|7561.7|7568.7|7562.7|7572.1|7566.1|7567.2|7561.2|44
1646155230000|2022-03-01 17:20:30|7569.2|7563.2|7566.8|7560.8|7569.2|7563.2|7565.8|7559.8|14
1646155240000|2022-03-01 17:20:40|7566.3|7560.3|7563.7|7557.7|7566.3|7560.3|7563.3|7557.3|10
1646155250000|2022-03-01 17:20:50|7563.8|7557.8|7564.2|7558.2|7564.7|7558.7|7563.8|7557.8|5
1646155260000|2022-03-01 17:21:00|7564.3|7558.3|7569.2|7563.2|7570.7|7564.7|7564.2|7558.2|39
1646155270000|2022-03-01 17:21:10|7569.7|7563.7|7569.3|7563.3|7570.8|7564.8|7569.3|7563.3|8
1646155280000|2022-03-01 17:21:20|7569.2|7563.2|7568.8|7562.8|7569.2|7563.2|7568.8|7562.8|12
1646155290000|2022-03-01 17:21:30|7567.8|7561.8|7565.7|7559.7|7568.8|7562.8|7564.8|7558.8|18
1646155300000|2022-03-01 17:21:40|7566.2|7560.2|7566.7|7560.7|7567.2|7561.2|7566.2|7560.2|6
1646155310000|2022-03-01 17:21:50|7566.8|7560.8|7565.2|7559.2|7566.8|7560.8|7565.2|7559.2|6
1646155320000|2022-03-01 17:22:00|7565.7|7559.7|7572.3|7566.3|7573.3|7567.3|7565.7|7559.7|20
1646155330000|2022-03-01 17:22:10|7571.8|7565.8|7570.3|7564.3|7573.3|7567.3|7569.2|7563.2|15
1646155340000|2022-03-01 17:22:20|7569.8|7563.8|7570.3|7564.3|7570.3|7564.3|7569.3|7563.3|4
1646155350000|2022-03-01 17:22:30|7568.8|7562.8|7565.8|7559.8|7568.8|7562.8|7565.8|7559.8|4
1646155360000|2022-03-01 17:22:40|7566.3|7560.3|7566.3|7560.3|7566.8|7560.8|7565.8|7559.8|12
1646155370000|2022-03-01 17:22:50|7564.8|7558.8|7567.3|7561.3|7567.3|7561.3|7564.8|7558.8|8
1646155380000|2022-03-01 17:23:00|7568.8|7562.8|7569.3|7563.3|7569.8|7563.8|7568.3|7562.3|10
1646155390000|2022-03-01 17:23:10|7574.3|7568.3|7575.7|7569.7|7575.7|7569.7|7574.2|7568.2|20
1646155400000|2022-03-01 17:23:20|7575.2|7569.2|7580.3|7574.3|7580.3|7574.3|7575.2|7569.2|80
1646155410000|2022-03-01 17:23:30|7579.8|7573.8|7581.2|7575.2|7581.2|7575.2|7579.8|7573.8|11
1646155420000|2022-03-01 17:23:40|7581.7|7575.7|7579.8|7573.8|7581.7|7575.7|7579.8|7573.8|10
1646155430000|2022-03-01 17:23:50|7580.2|7574.2|7576.3|7570.3|7580.2|7574.2|7572.3|7566.3|39
1646155440000|2022-03-01 17:24:00|7576.7|7570.7|7576.2|7570.2|7576.8|7570.8|7576.2|7570.2|2
1646155450000|2022-03-01 17:24:10|7576.7|7570.7|7573.7|7567.7|7577.2|7571.2|7573.7|7567.7|5
1646155460000|2022-03-01 17:24:20|7574.3|7568.3|7575.6|7569.6|7575.6|7569.6|7574.2|7568.2|64
1646155470000|2022-03-01 17:24:30|7575.7|7569.7|7575.2|7569.2|7575.7|7569.7|7574.6|7568.6|14
1646155480000|2022-03-01 17:24:40|7574.8|7568.8|7570.7|7564.7|7574.8|7568.8|7570.2|7564.2|6
1646155490000|2022-03-01 17:24:50|7570.2|7564.2|7569.7|7563.7|7570.7|7564.7|7567.3|7561.3|13
1646155500000|2022-03-01 17:25:00|7570.6|7564.6|7570.3|7564.3|7571.7|7565.7|7569.7|7563.7|7
1646155510000|2022-03-01 17:25:10|7570.7|7564.7|7568.2|7562.2|7570.7|7564.7|7568.2|7562.2|11
1646155520000|2022-03-01 17:25:20|7568.7|7562.7|7567.8|7561.8|7569.7|7563.7|7567.8|7561.8|9
1646155530000|2022-03-01 17:25:30|7569.7|7563.7|7568.7|7562.7|7570.2|7564.2|7567.3|7561.3|10
1646155540000|2022-03-01 17:25:40|7568.2|7562.2|7571.3|7565.3|7573.7|7567.7|7568.2|7562.2|16
1646155550000|2022-03-01 17:25:50|7570.8|7564.8|7570.2|7564.2|7570.8|7564.8|7570.2|7564.2|0
1646155560000|2022-03-01 17:26:00|7570.7|7564.7|7571.2|7565.2|7571.3|7565.3|7570.7|7564.7|5
1646155570000|2022-03-01 17:26:10|7570.8|7564.8|7570.8|7564.8|7570.8|7564.8|7570.7|7564.7|10
1646155580000|2022-03-01 17:26:20|7570.7|7564.7|7571.3|7565.3|7571.8|7565.8|7570.7|7564.7|3
1646155590000|2022-03-01 17:26:30|7572.3|7566.3|7572.3|7566.3|7572.3|7566.3|7572.3|7566.3|3
1646155600000|2022-03-01 17:26:40|7572.8|7566.8|7571.3|7565.3|7572.8|7566.8|7571.3|7565.3|6
1646155610000|2022-03-01 17:26:50|7571.4|7565.4|7573.3|7567.3|7573.3|7567.3|7571.4|7565.4|10
1646155620000|2022-03-01 17:27:00|7572.2|7566.2|7572.3|7566.3|7572.3|7566.3|7571.8|7565.8|6
1646155630000|2022-03-01 17:27:10|7572.8|7566.8|7573.3|7567.3|7573.3|7567.3|7572.8|7566.8|2
1646155640000|2022-03-01 17:27:20|7573.8|7567.8|7573.3|7567.3|7573.8|7567.8|7573.3|7567.3|13
1646155650000|2022-03-01 17:27:30|7573.8|7567.8|7577.7|7571.7|7577.7|7571.7|7573.8|7567.8|10
1646155660000|2022-03-01 17:27:40|7578.1|7572.1|7577.7|7571.7|7578.2|7572.2|7577.7|7571.7|57
1646155670000|2022-03-01 17:27:50|7576.7|7570.7|7578.3|7572.3|7578.3|7572.3|7576.2|7570.2|13
1646155680000|2022-03-01 17:28:00|7578.4|7572.4|7578.7|7572.7|7578.7|7572.7|7577.7|7571.7|29
1646155690000|2022-03-01 17:28:10|7579.2|7573.2|7576.8|7570.8|7579.8|7573.8|7575.8|7569.8|19
1646155700000|2022-03-01 17:28:20|7577.3|7571.3|7577.8|7571.8|7577.8|7571.8|7577.3|7571.3|8
1646155710000|2022-03-01 17:28:30|7577.7|7571.7|7578.8|7572.8|7579.8|7573.8|7577.7|7571.7|12
1646155720000|2022-03-01 17:28:40|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|7577.8|7571.8|8
1646155730000|2022-03-01 17:28:50|7578.2|7572.2|7578.3|7572.3|7578.3|7572.3|7577.3|7571.3|2
1646155740000|2022-03-01 17:29:00|7578.7|7572.7|7577.8|7571.8|7578.7|7572.7|7576.7|7570.7|12
1646155750000|2022-03-01 17:29:10|7577.3|7571.3|7585.3|7579.3|7586.3|7580.3|7577.3|7571.3|27
1646155760000|2022-03-01 17:29:20|7585.7|7579.7|7585.8|7579.8|7585.8|7579.8|7585.3|7579.3|1
1646155770000|2022-03-01 17:29:30|7585.3|7579.3|7587.2|7581.2|7587.8|7581.8|7585.3|7579.3|19
1646155780000|2022-03-01 17:29:40|7586.2|7580.2|7583.7|7577.7|7586.2|7580.2|7583.7|7577.7|6
1646155790000|2022-03-01 17:29:50|7584.1|7578.1|7584.1|7578.1|7584.2|7578.2|7584.1|7578.1|16
1646155800000|2022-03-01 17:30:00|7584.6|7578.6|7587.6|7581.6|7587.6|7581.6|7584.1|7578.1|33
1646155810000|2022-03-01 17:30:10|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7585.6|7579.6|18
1646155820000|2022-03-01 17:30:20|7586.4|7580.4|7584.1|7578.1|7586.4|7580.4|7583.6|7577.6|17
1646155830000|2022-03-01 17:30:30|7583.6|7577.6|7583.1|7577.1|7583.6|7577.6|7583.1|7577.1|12
1646155840000|2022-03-01 17:30:40|7583.5|7577.5|7586.5|7580.5|7586.5|7580.5|7583.5|7577.5|12
1646155850000|2022-03-01 17:30:50|7585.6|7579.6|7585.9|7579.9|7586.5|7580.5|7585|7579|13
1646155860000|2022-03-01 17:31:00|7586|7580|7584.9|7578.9|7586|7580|7584.4|7578.4|11
1646155870000|2022-03-01 17:31:10|7585.3|7579.3|7585.3|7579.3|7586.3|7580.3|7585.3|7579.3|14
1646155880000|2022-03-01 17:31:20|7585.4|7579.4|7587.4|7581.4|7587.4|7581.4|7583.8|7577.8|17
1646155890000|2022-03-01 17:31:30|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|17
1646155900000|2022-03-01 17:31:40|7589.9|7583.9|7589.4|7583.4|7590.4|7584.4|7588.9|7582.9|23
1646155910000|2022-03-01 17:31:50|7590.4|7584.4|7590.4|7584.4|7590.4|7584.4|7590.4|7584.4|7
1646155920000|2022-03-01 17:32:00|7591.4|7585.4|7593.4|7587.4|7593.4|7587.4|7591.4|7585.4|14
1646155930000|2022-03-01 17:32:10|7594.3|7588.3|7595.4|7589.4|7595.4|7589.4|7594.3|7588.3|29
1646155940000|2022-03-01 17:32:20|7594.9|7588.9|7594.9|7588.9|7595.4|7589.4|7594.4|7588.4|3
1646155950000|2022-03-01 17:32:30|7594.4|7588.4|7593.4|7587.4|7595.2|7589.2|7592.9|7586.9|5
1646155960000|2022-03-01 17:32:40|7593.3|7587.3|7594.8|7588.8|7594.8|7588.8|7593.3|7587.3|31
1646155970000|2022-03-01 17:32:50|7596.6|7590.6|7595.7|7589.7|7597.1|7591.1|7594.2|7588.2|76
1646155980000|2022-03-01 17:33:00|7596.2|7590.2|7596.2|7590.2|7596.7|7590.7|7596.2|7590.2|2
1646155990000|2022-03-01 17:33:10|7596.7|7590.7|7596.7|7590.7|7596.7|7590.7|7596.7|7590.7|3
1646156000000|2022-03-01 17:33:20|7594.3|7588.3|7594.7|7588.7|7596.2|7590.2|7594.2|7588.2|14
1646156010000|2022-03-01 17:33:30|7594.2|7588.2|7592.9|7586.9|7594.8|7588.8|7592.9|7586.9|12
1646156020000|2022-03-01 17:33:40|7591.9|7585.9|7594.3|7588.3|7594.8|7588.8|7591.9|7585.9|10
1646156030000|2022-03-01 17:33:50|7593.8|7587.8|7592.8|7586.8|7593.8|7587.8|7592.3|7586.3|20
1646156040000|2022-03-01 17:34:00|7592.7|7586.7|7592.7|7586.7|7593.2|7587.2|7591.4|7585.4|18
1646156050000|2022-03-01 17:34:10|7592.2|7586.2|7592.3|7586.3|7592.7|7586.7|7591.3|7585.3|3
1646156060000|2022-03-01 17:34:20|7594.3|7588.3|7597.7|7591.7|7597.7|7591.7|7593.7|7587.7|27
1646156070000|2022-03-01 17:34:30|7599.5|7593.5|7599.7|7593.7|7599.7|7593.7|7599.2|7593.2|6
1646156080000|2022-03-01 17:34:40|7594.8|7588.8|7597.1|7591.1|7597.2|7591.2|7594.8|7588.8|7
1646156090000|2022-03-01 17:34:50|7597.6|7591.6|7597.7|7591.7|7599.1|7593.1|7597.6|7591.6|9
1646156100000|2022-03-01 17:35:00|7598.2|7592.2|7598.2|7592.2|7598.2|7592.2|7596.7|7590.7|9
1646156110000|2022-03-01 17:35:10|7598.7|7592.7|7600.1|7594.1|7600.2|7594.2|7598.7|7592.7|10
1646156120000|2022-03-01 17:35:20|7598.2|7592.2|7599.7|7593.7|7600.1|7594.1|7598.2|7592.2|10
1646156130000|2022-03-01 17:35:30|7600.2|7594.2|7600.3|7594.3|7600.3|7594.3|7599.7|7593.7|13
1646156140000|2022-03-01 17:35:40|7600.2|7594.2|7600.7|7594.7|7600.7|7594.7|7600.2|7594.2|11
1646156150000|2022-03-01 17:35:50|7599.7|7593.7|7599.6|7593.6|7600.2|7594.2|7599.6|7593.6|4
1646156160000|2022-03-01 17:36:00|7599.7|7593.7|7601.6|7595.6|7602.1|7596.1|7599.6|7593.6|35
1646156170000|2022-03-01 17:36:10|7602|7596|7602.1|7596.1|7604.1|7598.1|7602|7596|19
1646156180000|2022-03-01 17:36:20|7602|7596|7599.6|7593.6|7602|7596|7599.6|7593.6|5
1646156190000|2022-03-01 17:36:30|7599.1|7593.1|7598.1|7592.1|7599.1|7593.1|7595.7|7589.7|13
1646156200000|2022-03-01 17:36:40|7596.6|7590.6|7595.2|7589.2|7597.1|7591.1|7595.2|7589.2|6
1646156210000|2022-03-01 17:36:50|7594.8|7588.8|7593.3|7587.3|7594.8|7588.8|7592.8|7586.8|3
1646156220000|2022-03-01 17:37:00|7594.2|7588.2|7595.2|7589.2|7595.2|7589.2|7591.8|7585.8|28
1646156230000|2022-03-01 17:37:10|7595.7|7589.7|7594.2|7588.2|7595.7|7589.7|7593.8|7587.8|5
1646156240000|2022-03-01 17:37:20|7594.7|7588.7|7591.8|7585.8|7594.7|7588.7|7591.8|7585.8|13
1646156250000|2022-03-01 17:37:30|7589.4|7583.4|7581|7575|7589.4|7583.4|7580.5|7574.5|52
1646156260000|2022-03-01 17:37:40|7580.8|7574.8|7581.9|7575.9|7582.3|7576.3|7580.8|7574.8|6
1646156270000|2022-03-01 17:37:50|7582.3|7576.3|7583.9|7577.9|7583.9|7577.9|7582.3|7576.3|5
1646156280000|2022-03-01 17:38:00|7585.9|7579.9|7586.8|7580.8|7588.4|7582.4|7585.9|7579.9|3
1646156290000|2022-03-01 17:38:10|7587.8|7581.8|7586.3|7580.3|7587.8|7581.8|7585.8|7579.8|3
1646156300000|2022-03-01 17:38:20|7585.9|7579.9|7582.8|7576.8|7585.9|7579.9|7582.8|7576.8|1
1646156310000|2022-03-01 17:38:30|7583.3|7577.3|7585.3|7579.3|7585.8|7579.8|7583.3|7577.3|14
1646156320000|2022-03-01 17:38:40|7585.7|7579.7|7584.2|7578.2|7586.7|7580.7|7583.8|7577.8|2
1646156330000|2022-03-01 17:38:50|7585.1|7579.1|7587.6|7581.6|7587.6|7581.6|7582.8|7576.8|22
1646156340000|2022-03-01 17:39:00|7588.1|7582.1|7587.1|7581.1|7589.1|7583.1|7586.1|7580.1|6
1646156350000|2022-03-01 17:39:10|7588.6|7582.6|7590|7584|7590|7584|7588.6|7582.6|5
1646156360000|2022-03-01 17:39:20|7589.5|7583.5|7591.4|7585.4|7591.4|7585.4|7589.5|7583.5|0
1646156370000|2022-03-01 17:39:30|7591.5|7585.5|7587.6|7581.6|7591.5|7585.5|7587.6|7581.6|6
1646156380000|2022-03-01 17:39:40|7590|7584|7590|7584|7590|7584|7590|7584|3
1646156390000|2022-03-01 17:39:50|7590.5|7584.5|7590|7584|7590.5|7584.5|7590|7584|2
1646156400000|2022-03-01 17:40:00|7590.9|7584.9|7583.8|7577.8|7590.9|7584.9|7583.3|7577.3|18
1646156410000|2022-03-01 17:40:10|7582.9|7576.9|7583.3|7577.3|7583.3|7577.3|7581.8|7575.8|3
1646156420000|2022-03-01 17:40:20|7582.9|7576.9|7584.3|7578.3|7584.3|7578.3|7581.3|7575.3|8
1646156430000|2022-03-01 17:40:30|7584.7|7578.7|7584.8|7578.8|7585.3|7579.3|7583.3|7577.3|6
1646156440000|2022-03-01 17:40:40|7585.2|7579.2|7583.8|7577.8|7585.2|7579.2|7583.8|7577.8|4
1646156450000|2022-03-01 17:40:50|7583.3|7577.3|7582.8|7576.8|7583.3|7577.3|7582.8|7576.8|5
1646156460000|2022-03-01 17:41:00|7581.8|7575.8|7582.4|7576.4|7583.3|7577.3|7581.8|7575.8|13
1646156470000|2022-03-01 17:41:10|7582.8|7576.8|7579.9|7573.9|7582.8|7576.8|7579.9|7573.9|3
1646156480000|2022-03-01 17:41:20|7580.3|7574.3|7579.9|7573.9|7580.3|7574.3|7579.9|7573.9|0
1646156490000|2022-03-01 17:41:30|7579.4|7573.4|7580.9|7574.9|7580.9|7574.9|7579.4|7573.4|5
1646156500000|2022-03-01 17:41:40|7581.8|7575.8|7580.8|7574.8|7582.8|7576.8|7579.9|7573.9|6
1646156510000|2022-03-01 17:41:50|7580.3|7574.3|7579.9|7573.9|7580.8|7574.8|7579.9|7573.9|5
1646156520000|2022-03-01 17:42:00|7580.4|7574.4|7580.8|7574.8|7580.9|7574.9|7579.4|7573.4|4
1646156530000|2022-03-01 17:42:10|7580.9|7574.9|7580.8|7574.8|7581.8|7575.8|7580.8|7574.8|4
1646156540000|2022-03-01 17:42:20|7581.3|7575.3|7582.7|7576.7|7582.8|7576.8|7581.3|7575.3|7
1646156550000|2022-03-01 17:42:30|7586.6|7580.6|7585.6|7579.6|7586.6|7580.6|7585.4|7579.4|8
1646156560000|2022-03-01 17:42:40|7588|7582|7585.6|7579.6|7589|7583|7585.6|7579.6|29
1646156570000|2022-03-01 17:42:50|7588.9|7582.9|7589.5|7583.5|7589.5|7583.5|7588.9|7582.9|22
1646156580000|2022-03-01 17:43:00|7587.6|7581.6|7591.4|7585.4|7591.4|7585.4|7586.5|7580.5|47
1646156590000|2022-03-01 17:43:10|7590.9|7584.9|7589|7583|7590.9|7584.9|7588.6|7582.6|4
1646156600000|2022-03-01 17:43:20|7588.6|7582.6|7588.9|7582.9|7589.4|7583.4|7586.5|7580.5|3
1646156610000|2022-03-01 17:43:30|7588.5|7582.5|7587.5|7581.5|7588.9|7582.9|7587.5|7581.5|5
1646156620000|2022-03-01 17:43:40|7587.9|7581.9|7587.4|7581.4|7587.9|7581.9|7587.4|7581.4|5
1646156630000|2022-03-01 17:43:50|7587.9|7581.9|7587.9|7581.9|7587.9|7581.9|7587.4|7581.4|3
1646156640000|2022-03-01 17:44:00|7588.4|7582.4|7586.9|7580.9|7589.4|7583.4|7586.4|7580.4|14
1646156650000|2022-03-01 17:44:10|7586.5|7580.5|7583.6|7577.6|7586.9|7580.9|7583.6|7577.6|29
1646156660000|2022-03-01 17:44:20|7582.6|7576.6|7582.2|7576.2|7582.6|7576.6|7582.2|7576.2|4
1646156670000|2022-03-01 17:44:30|7584|7578|7580.8|7574.8|7584.6|7578.6|7579.9|7573.9|35
1646156680000|2022-03-01 17:44:40|7579|7573|7580.4|7574.4|7580.4|7574.4|7579|7573|9
1646156690000|2022-03-01 17:44:50|7580.9|7574.9|7580.9|7574.9|7580.9|7574.9|7580.4|7574.4|0
1646156700000|2022-03-01 17:45:00|7580.4|7574.4|7582.8|7576.8|7582.8|7576.8|7579.4|7573.4|7
1646156710000|2022-03-01 17:45:10|7581.8|7575.8|7578.5|7572.5|7582.8|7576.8|7578.5|7572.5|14
1646156720000|2022-03-01 17:45:20|7578.1|7572.1|7575.5|7569.5|7578.1|7572.1|7574.5|7568.5|13
1646156730000|2022-03-01 17:45:30|7576|7570|7575.5|7569.5|7576|7570|7574.5|7568.5|4
1646156740000|2022-03-01 17:45:40|7575|7569|7569.1|7563.1|7575.5|7569.5|7569.1|7563.1|16
1646156750000|2022-03-01 17:45:50|7568.6|7562.6|7567.6|7561.6|7568.6|7562.6|7567.1|7561.1|5
1646156760000|2022-03-01 17:46:00|7566.7|7560.7|7564.1|7558.1|7566.7|7560.7|7562.1|7556.1|17
1646156770000|2022-03-01 17:46:10|7562.1|7556.1|7560.6|7554.6|7562.5|7556.5|7560.6|7554.6|11
1646156780000|2022-03-01 17:46:20|7561.5|7555.5|7561.5|7555.5|7561.5|7555.5|7561.1|7555.1|10
1646156790000|2022-03-01 17:46:30|7564.6|7558.6|7563.5|7557.5|7565|7559|7563.5|7557.5|5
1646156800000|2022-03-01 17:46:40|7563|7557|7563|7557|7563|7557|7562.1|7556.1|9
1646156810000|2022-03-01 17:46:50|7564.5|7558.5|7560.6|7554.6|7564.5|7558.5|7560.6|7554.6|14
1646156820000|2022-03-01 17:47:00|7560|7554|7558.6|7552.6|7561.5|7555.5|7558.1|7552.1|9
1646156830000|2022-03-01 17:47:10|7559.1|7553.1|7560.6|7554.6|7560.6|7554.6|7559.1|7553.1|3
1646156840000|2022-03-01 17:47:20|7561.1|7555.1|7561.6|7555.6|7563.6|7557.6|7561.1|7555.1|7
1646156850000|2022-03-01 17:47:30|7561.5|7555.5|7562.1|7556.1|7562.1|7556.1|7559.1|7553.1|10
1646156860000|2022-03-01 17:47:40|7562.5|7556.5|7562.1|7556.1|7563.5|7557.5|7562.1|7556.1|3
1646156870000|2022-03-01 17:47:50|7562.6|7556.6|7564.1|7558.1|7565|7559|7562.6|7556.6|11
1646156880000|2022-03-01 17:48:00|7565.4|7559.4|7565.1|7559.1|7565.5|7559.5|7564.5|7558.5|5
1646156890000|2022-03-01 17:48:10|7564.6|7558.6|7564|7558|7564.6|7558.6|7564|7558|4
1646156900000|2022-03-01 17:48:20|7565|7559|7563.9|7557.9|7565|7559|7563.9|7557.9|9
1646156910000|2022-03-01 17:48:30|7563.5|7557.5|7563|7557|7563.5|7557.5|7562|7556|9
1646156920000|2022-03-01 17:48:40|7562.5|7556.5|7560.4|7554.4|7562.5|7556.5|7560|7554|4
1646156930000|2022-03-01 17:48:50|7560.5|7554.5|7560.5|7554.5|7561|7555|7560.5|7554.5|0
1646156940000|2022-03-01 17:49:00|7560.6|7554.6|7560.5|7554.5|7561|7555|7560|7554|10
1646156950000|2022-03-01 17:49:10|7561|7555|7561.5|7555.5|7561.5|7555.5|7561|7555|2
1646156960000|2022-03-01 17:49:20|7563.9|7557.9|7564.4|7558.4|7565.3|7559.3|7563.9|7557.9|19
1646156970000|2022-03-01 17:49:30|7563.9|7557.9|7560.9|7554.9|7563.9|7557.9|7560.9|7554.9|4
1646156980000|2022-03-01 17:49:40|7558.6|7552.6|7556.7|7550.7|7558.6|7552.6|7556.6|7550.6|20
1646156990000|2022-03-01 17:49:50|7556.2|7550.2|7557.2|7551.2|7557.7|7551.7|7555.7|7549.7|23
1646157000000|2022-03-01 17:50:00|7555.8|7549.8|7557.7|7551.7|7557.7|7551.7|7554.7|7548.7|13
1646157010000|2022-03-01 17:50:10|7558.6|7552.6|7557.7|7551.7|7558.6|7552.6|7556.3|7550.3|10
1646157020000|2022-03-01 17:50:20|7561.1|7555.1|7559.7|7553.7|7562.1|7556.1|7559.7|7553.7|17
1646157030000|2022-03-01 17:50:30|7557.7|7551.7|7561.6|7555.6|7561.6|7555.6|7557.7|7551.7|8
1646157040000|2022-03-01 17:50:40|7559.7|7553.7|7554.7|7548.7|7559.7|7553.7|7553.8|7547.8|28
1646157050000|2022-03-01 17:50:50|7554.6|7548.6|7554.7|7548.7|7554.7|7548.7|7554.6|7548.6|1
1646157060000|2022-03-01 17:51:00|7556.1|7550.1|7553.2|7547.2|7556.1|7550.1|7553.2|7547.2|8
1646157070000|2022-03-01 17:51:10|7552.2|7546.2|7552.2|7546.2|7552.2|7546.2|7552.2|7546.2|5
1646157080000|2022-03-01 17:51:20|7550.2|7544.2|7549.2|7543.2|7550.2|7544.2|7549.2|7543.2|64
1646157090000|2022-03-01 17:51:30|7552|7546|7553.7|7547.7|7553.7|7547.7|7552|7546|11
1646157100000|2022-03-01 17:51:40|7554.2|7548.2|7554.2|7548.2|7554.2|7548.2|7554.2|7548.2|0
1646157110000|2022-03-01 17:51:50|7554.7|7548.7|7557.5|7551.5|7557.5|7551.5|7554.7|7548.7|1
1646157120000|2022-03-01 17:52:00|7557|7551|7557|7551|7558.9|7552.9|7556.5|7550.5|20
1646157130000|2022-03-01 17:52:10|7555.5|7549.5|7559|7553|7559.5|7553.5|7555.5|7549.5|5
1646157140000|2022-03-01 17:52:20|7559.5|7553.5|7560|7554|7561|7555|7559.5|7553.5|6
1646157150000|2022-03-01 17:52:30|7559|7553|7561|7555|7562|7556|7559|7553|8
1646157160000|2022-03-01 17:52:40|7561.5|7555.5|7564.4|7558.4|7564.4|7558.4|7561.5|7555.5|8
1646157170000|2022-03-01 17:52:50|7563.9|7557.9|7564.5|7558.5|7564.5|7558.5|7563|7557|3
1646157180000|2022-03-01 17:53:00|7564.6|7558.6|7563.5|7557.5|7565.9|7559.9|7563.5|7557.5|18
1646157190000|2022-03-01 17:53:10|7563.9|7557.9|7566.9|7560.9|7568.9|7562.9|7563.9|7557.9|24
1646157200000|2022-03-01 17:53:20|7567.8|7561.8|7565.5|7559.5|7567.9|7561.9|7565.5|7559.5|8
1646157210000|2022-03-01 17:53:30|7565|7559|7564.4|7558.4|7565|7559|7564.4|7558.4|7
1646157220000|2022-03-01 17:53:40|7564|7558|7563.9|7557.9|7564|7558|7563.5|7557.5|20
1646157230000|2022-03-01 17:53:50|7565|7559|7566.8|7560.8|7566.8|7560.8|7565|7559|22
1646157240000|2022-03-01 17:54:00|7566.3|7560.3|7566.8|7560.8|7567.8|7561.8|7566.3|7560.3|16
1646157250000|2022-03-01 17:54:10|7567.3|7561.3|7567.8|7561.8|7569.3|7563.3|7567.3|7561.3|6
1646157260000|2022-03-01 17:54:20|7566.4|7560.4|7564.8|7558.8|7566.4|7560.4|7563.9|7557.9|9
1646157270000|2022-03-01 17:54:30|7564.3|7558.3|7564.3|7558.3|7564.3|7558.3|7564.3|7558.3|2
1646157280000|2022-03-01 17:54:40|7563.9|7557.9|7563.8|7557.8|7563.9|7557.9|7563.8|7557.8|0
1646157290000|2022-03-01 17:54:50|7563.4|7557.4|7560.4|7554.4|7563.4|7557.4|7560.4|7554.4|23
1646157300000|2022-03-01 17:55:00|7560.8|7554.8|7557|7551|7560.8|7554.8|7557|7551|14
1646157310000|2022-03-01 17:55:10|7557.5|7551.5|7556.5|7550.5|7557.5|7551.5|7556.5|7550.5|2
1646157320000|2022-03-01 17:55:20|7559.4|7553.4|7558|7552|7559.4|7553.4|7558|7552|3
1646157330000|2022-03-01 17:55:30|7558.4|7552.4|7559.9|7553.9|7561.4|7555.4|7558.4|7552.4|3
1646157340000|2022-03-01 17:55:40|7560|7554|7559.9|7553.9|7560.4|7554.4|7559.9|7553.9|1
1646157350000|2022-03-01 17:55:50|7559.4|7553.4|7559.4|7553.4|7559.4|7553.4|7559.4|7553.4|0
1646157360000|2022-03-01 17:56:00|7558.9|7552.9|7560.3|7554.3|7560.3|7554.3|7558.9|7552.9|10
1646157370000|2022-03-01 17:56:10|7558.9|7552.9|7557.5|7551.5|7558.9|7552.9|7556.6|7550.6|7
1646157380000|2022-03-01 17:56:20|7558.8|7552.8|7565.8|7559.8|7565.8|7559.8|7558.8|7552.8|26
1646157390000|2022-03-01 17:56:30|7570.3|7564.3|7574.3|7568.3|7574.3|7568.3|7570.3|7564.3|21
1646157400000|2022-03-01 17:56:40|7575.8|7569.8|7577.3|7571.3|7577.3|7571.3|7575.8|7569.8|12
1646157410000|2022-03-01 17:56:50|7576.4|7570.4|7576.3|7570.3|7576.8|7570.8|7576.3|7570.3|9
1646157420000|2022-03-01 17:57:00|7575.8|7569.8|7574.8|7568.8|7575.8|7569.8|7574.8|7568.8|4
1646157430000|2022-03-01 17:57:10|7573.8|7567.8|7573.8|7567.8|7573.8|7567.8|7573.8|7567.8|6
1646157440000|2022-03-01 17:57:20|||||||||3
1646157450000|2022-03-01 17:57:30|7574.7|7568.7|7570.2|7564.2|7574.7|7568.7|7570.2|7564.2|9
1646157460000|2022-03-01 17:57:40|7569.7|7563.7|7569.7|7563.7|7569.7|7563.7|7569.7|7563.7|0
1646157470000|2022-03-01 17:57:50|7569.3|7563.3|7567.3|7561.3|7569.3|7563.3|7567.3|7561.3|5
1646157480000|2022-03-01 17:58:00|7568.2|7562.2|7570.6|7564.6|7570.6|7564.6|7568.2|7562.2|4
1646157490000|2022-03-01 17:58:10|7570.7|7564.7|7570.7|7564.7|7570.7|7564.7|7570.7|7564.7|0
1646157500000|2022-03-01 17:58:20|7570.6|7564.6|7570.6|7564.6|7570.6|7564.6|7570.6|7564.6|1
1646157510000|2022-03-01 17:58:30|7572.6|7566.6|7564.1|7558.1|7572.6|7566.6|7564|7558|36
1646157520000|2022-03-01 17:58:40|7562.7|7556.7|7563.6|7557.6|7563.6|7557.6|7562.7|7556.7|7
1646157530000|2022-03-01 17:58:50|7563.7|7557.7|7563.7|7557.7|7563.7|7557.7|7563.7|7557.7|2
1646157540000|2022-03-01 17:59:00|7566.6|7560.6|7564.1|7558.1|7566.6|7560.6|7564.1|7558.1|20
1646157550000|2022-03-01 17:59:10|7563.1|7557.1|7561.3|7555.3|7563.1|7557.1|7561.3|7555.3|15
1646157560000|2022-03-01 17:59:20|7560.4|7554.4|7559.8|7553.8|7561.3|7555.3|7559.8|7553.8|8
1646157570000|2022-03-01 17:59:30|7558.8|7552.8|7558.3|7552.3|7559.3|7553.3|7557.9|7551.9|8
1646157580000|2022-03-01 17:59:40|7557.9|7551.9|7559.3|7553.3|7561.7|7555.7|7557.9|7551.9|12
1646157590000|2022-03-01 17:59:50|7558.9|7552.9|7559.8|7553.8|7559.8|7553.8|7558.8|7552.8|5
1646157600000|2022-03-01 18:00:00|7561.3|7555.3|7561.7|7555.7|7562.3|7556.3|7561.3|7555.3|4
1646157610000|2022-03-01 18:00:10|7562.7|7556.7|7562.8|7556.8|7563.3|7557.3|7562.7|7556.7|5
1646157630000|2022-03-01 18:00:30|7562.7|7556.7|7560.3|7554.3|7562.7|7556.7|7560.3|7554.3|7
1646157640000|2022-03-01 18:00:40|7559.4|7553.4|7557.3|7551.3|7559.4|7553.4|7556.4|7550.4|7
1646157650000|2022-03-01 18:00:50|7558.3|7552.3|7558.8|7552.8|7558.8|7552.8|7558.3|7552.3|6
1646157660000|2022-03-01 18:01:00|7557.8|7551.8|7556.9|7550.9|7557.8|7551.8|7556.9|7550.9|6
1646157670000|2022-03-01 18:01:10|7557.3|7551.3|7559.7|7553.7|7559.7|7553.7|7556.9|7550.9|6
1646157680000|2022-03-01 18:01:20|7561.1|7555.1|7560.7|7554.7|7561.1|7555.1|7560.3|7554.3|8
1646157690000|2022-03-01 18:01:30|7559.3|7553.3|7559.8|7553.8|7560.3|7554.3|7559.3|7553.3|11
1646157700000|2022-03-01 18:01:40|7559.3|7553.3|7560.7|7554.7|7560.7|7554.7|7559.3|7553.3|6
1646157720000|2022-03-01 18:02:00|7561.2|7555.2|7562.6|7556.6|7562.6|7556.6|7561.2|7555.2|6
1646157730000|2022-03-01 18:02:10|7561.7|7555.7|7561.7|7555.7|7561.7|7555.7|7561.7|7555.7|4
1646157740000|2022-03-01 18:02:20|7561.2|7555.2|7560.7|7554.7|7561.2|7555.2|7559.7|7553.7|8
1646157750000|2022-03-01 18:02:30|7561.2|7555.2|7559.3|7553.3|7561.2|7555.2|7559.3|7553.3|7
1646157760000|2022-03-01 18:02:40|7558.8|7552.8|7558.8|7552.8|7559.7|7553.7|7558.8|7552.8|14
1646157770000|2022-03-01 18:02:50|7554.9|7548.9|7554.8|7548.8|7554.9|7548.9|7554.8|7548.8|5
1646157780000|2022-03-01 18:03:00|7555.3|7549.3|7555.3|7549.3|7555.3|7549.3|7553.8|7547.8|6
1646157790000|2022-03-01 18:03:10|7557.3|7551.3|7558.2|7552.2|7558.8|7552.8|7557.3|7551.3|12
1646157800000|2022-03-01 18:03:20|7558.1|7552.1|7557.7|7551.7|7558.2|7552.2|7554.2|7548.2|17
1646157810000|2022-03-01 18:03:30|7557.2|7551.2|7555.6|7549.6|7557.2|7551.2|7555.6|7549.6|4
1646157820000|2022-03-01 18:03:40|7557|7551|7559.6|7553.6|7560.1|7554.1|7557|7551|14
1646157830000|2022-03-01 18:03:50|7557.6|7551.6|7558.6|7552.6|7559.1|7553.1|7557.6|7551.6|5
1646157840000|2022-03-01 18:04:00|7558.7|7552.7|7560.6|7554.6|7560.6|7554.6|7558.6|7552.6|9
1646157850000|2022-03-01 18:04:10|7558.1|7552.1|7557|7551|7558.1|7552.1|7556.6|7550.6|5
1646157860000|2022-03-01 18:04:20|7558.5|7552.5|7551.2|7545.2|7559.5|7553.5|7551.2|7545.2|11
1646157870000|2022-03-01 18:04:30|7551.7|7545.7|7551.7|7545.7|7552.2|7546.2|7551.2|7545.2|4
1646157880000|2022-03-01 18:04:40|7552.2|7546.2|7556.1|7550.1|7556.1|7550.1|7552.2|7546.2|13
1646157890000|2022-03-01 18:04:50|7556|7550|7556.1|7550.1|7556.1|7550.1|7556|7550|0
1646157900000|2022-03-01 18:05:00|7555.6|7549.6|7556.5|7550.5|7556.6|7550.6|7555.1|7549.1|8
1646157920000|2022-03-01 18:05:20|7556|7550|7556.5|7550.5|7556.5|7550.5|7555|7549|9
1646157930000|2022-03-01 18:05:30|7557|7551|7560|7554|7560|7554|7556.5|7550.5|6
1646157940000|2022-03-01 18:05:40|7559.5|7553.5|7559.5|7553.5|7559.5|7553.5|7559.5|7553.5|0
1646157950000|2022-03-01 18:05:50|7559.4|7553.4|7559.9|7553.9|7559.9|7553.9|7558.9|7552.9|5
1646157960000|2022-03-01 18:06:00|7560|7554|7560.4|7554.4|7560.4|7554.4|7560|7554|1
1646157970000|2022-03-01 18:06:10|7560|7554|7559.5|7553.5|7560|7554|7559.5|7553.5|2
1646157980000|2022-03-01 18:06:20|7559|7553|7559|7553|7559|7553|7559|7553|0
1646157990000|2022-03-01 18:06:30|7559.9|7553.9|7560.4|7554.4|7560.4|7554.4|7559.9|7553.9|8
1646158010000|2022-03-01 18:06:50|7559.9|7553.9|7562.4|7556.4|7562.4|7556.4|7559.9|7553.9|17
1646158020000|2022-03-01 18:07:00|7562.6|7556.6|7565.4|7559.4|7567.8|7561.8|7562.6|7556.6|11
1646158030000|2022-03-01 18:07:10|7565.5|7559.5|7565.5|7559.5|7565.5|7559.5|7565.5|7559.5|0
1646158040000|2022-03-01 18:07:20|7566.9|7560.9|7566.9|7560.9|7566.9|7560.9|7566.9|7560.9|6
1646158050000|2022-03-01 18:07:30|7566.5|7560.5|7566.4|7560.4|7566.5|7560.5|7566.4|7560.4|0
1646158060000|2022-03-01 18:07:40|||||||||1
1646158070000|2022-03-01 18:07:50|||||||||1
1646158080000|2022-03-01 18:08:00|7566.3|7560.3|7566.3|7560.3|7566.4|7560.4|7565.3|7559.3|11
1646158090000|2022-03-01 18:08:10|7562.9|7556.9|7562.8|7556.8|7562.9|7556.9|7562.8|7556.8|7
1646158100000|2022-03-01 18:08:20|7566.9|7560.9|7566.9|7560.9|7566.9|7560.9|7566.9|7560.9|7
1646158110000|2022-03-01 18:08:30|7567.4|7561.4|7566.4|7560.4|7567.4|7561.4|7566.4|7560.4|1
1646158120000|2022-03-01 18:08:40|7565|7559|7563.5|7557.5|7565|7559|7563.5|7557.5|18
1646158130000|2022-03-01 18:08:50|7564|7558|7566.4|7560.4|7566.4|7560.4|7564|7558|6
1646158140000|2022-03-01 18:09:00|7566|7560|7564.9|7558.9|7566|7560|7564.9|7558.9|4
1646158150000|2022-03-01 18:09:10|7563.5|7557.5|7560.9|7554.9|7563.5|7557.5|7560.9|7554.9|17
1646158160000|2022-03-01 18:09:20|7560.4|7554.4|7560.4|7554.4|7560.4|7554.4|7560.4|7554.4|0
1646158170000|2022-03-01 18:09:30|7561.8|7555.8|7561.8|7555.8|7561.9|7555.9|7561.8|7555.8|5
1646158180000|2022-03-01 18:09:40|7561.3|7555.3|7561.3|7555.3|7561.3|7555.3|7561.3|7555.3|0
1646158190000|2022-03-01 18:09:50|7560.9|7554.9|7560.9|7554.9|7560.9|7554.9|7560.9|7554.9|6
1646158200000|2022-03-01 18:10:00|7560.8|7554.8|7561.9|7555.9|7563.4|7557.4|7560.8|7554.8|17
1646158210000|2022-03-01 18:10:10|7563.4|7557.4|7563.9|7557.9|7564.8|7558.8|7562.9|7556.9|6
1646158220000|2022-03-01 18:10:20|7563.4|7557.4|7565.8|7559.8|7565.8|7559.8|7563.4|7557.4|2
1646158230000|2022-03-01 18:10:30|7566.4|7560.4|7566.9|7560.9|7566.9|7560.9|7566.4|7560.4|2
1646158240000|2022-03-01 18:10:40|7567.9|7561.9|7569.3|7563.3|7569.3|7563.3|7567.9|7561.9|9
1646158250000|2022-03-01 18:10:50|7570.3|7564.3|7572.3|7566.3|7572.4|7566.4|7570.3|7564.3|5
1646158260000|2022-03-01 18:11:00|7571.9|7565.9|7568.4|7562.4|7572.8|7566.8|7567.5|7561.5|13
1646158270000|2022-03-01 18:11:10|7570.3|7564.3|7564.6|7558.6|7570.3|7564.3|7564.6|7558.6|45
1646158280000|2022-03-01 18:11:20|7564.5|7558.5|7562.1|7556.1|7564.5|7558.5|7561.6|7555.6|6
1646158290000|2022-03-01 18:11:30|7561.6|7555.6|7563.5|7557.5|7563.5|7557.5|7561.6|7555.6|2
1646158310000|2022-03-01 18:11:50|7563.6|7557.6|7564|7558|7564|7558|7563.6|7557.6|2
1646158320000|2022-03-01 18:12:00|7564.5|7558.5|7563.5|7557.5|7564.5|7558.5|7563.5|7557.5|1
1646158330000|2022-03-01 18:12:10|||||||||1
1646158340000|2022-03-01 18:12:20|7563.9|7557.9|7564.9|7558.9|7564.9|7558.9|7563.9|7557.9|1
1646158350000|2022-03-01 18:12:30|7565.9|7559.9|7565.4|7559.4|7565.9|7559.9|7565.4|7559.4|2
1646158360000|2022-03-01 18:12:40|7564.9|7558.9|7564.9|7558.9|7564.9|7558.9|7564.9|7558.9|0
1646158370000|2022-03-01 18:12:50|7565.9|7559.9|7568.9|7562.9|7568.9|7562.9|7565.9|7559.9|2
1646158380000|2022-03-01 18:13:00|7568.4|7562.4|7568.4|7562.4|7568.9|7562.9|7568.4|7562.4|7
1646158390000|2022-03-01 18:13:10|7567.4|7561.4|7567.4|7561.4|7567.9|7561.9|7567.4|7561.4|5
1646158400000|2022-03-01 18:13:20|7567.9|7561.9|7567.9|7561.9|7567.9|7561.9|7567.9|7561.9|1
1646158410000|2022-03-01 18:13:30|||||||||1
1646158420000|2022-03-01 18:13:40|||||||||4
1646158430000|2022-03-01 18:13:50|7568.4|7562.4|7567.9|7561.9|7568.4|7562.4|7567.9|7561.9|1
1646158440000|2022-03-01 18:14:00|7568.8|7562.8|7569.4|7563.4|7569.9|7563.9|7568.4|7562.4|6
1646158450000|2022-03-01 18:14:10|7570.4|7564.4|7569.9|7563.9|7570.9|7564.9|7569.9|7563.9|2
1646158460000|2022-03-01 18:14:20|7569.4|7563.4|7569.9|7563.9|7569.9|7563.9|7569.4|7563.4|0
1646158470000|2022-03-01 18:14:30|7570.4|7564.4|7574.3|7568.3|7574.4|7568.4|7570.4|7564.4|10
1646158480000|2022-03-01 18:14:40|7571.8|7565.8|7572.3|7566.3|7572.3|7566.3|7571.8|7565.8|8
1646158490000|2022-03-01 18:14:50|7572.8|7566.8|7572.3|7566.3|7572.8|7566.8|7572.3|7566.3|2
1646158500000|2022-03-01 18:15:00|7572.4|7566.4|7574.3|7568.3|7574.3|7568.3|7572.4|7566.4|2
1646158510000|2022-03-01 18:15:10|||||||||1
1646158520000|2022-03-01 18:15:20|7574.8|7568.8|7576.3|7570.3|7576.8|7570.8|7574.8|7568.8|11
1646158530000|2022-03-01 18:15:30|7575.8|7569.8|7572.8|7566.8|7575.8|7569.8|7572.8|7566.8|12
1646158540000|2022-03-01 18:15:40|7571.8|7565.8|7575.3|7569.3|7575.8|7569.8|7571.8|7565.8|11
1646158550000|2022-03-01 18:15:50|7574.8|7568.8|7574.3|7568.3|7574.8|7568.8|7574.3|7568.3|2
1646158560000|2022-03-01 18:16:00|7574.7|7568.7|7574.3|7568.3|7574.7|7568.7|7574.3|7568.3|2
1646158580000|2022-03-01 18:16:20|7573.8|7567.8|7573.3|7567.3|7573.8|7567.8|7572.3|7566.3|6
1646158590000|2022-03-01 18:16:30|7574.2|7568.2|7574.3|7568.3|7574.3|7568.3|7573.8|7567.8|1
1646158600000|2022-03-01 18:16:40|7573.8|7567.8|7572.3|7566.3|7575.3|7569.3|7571.8|7565.8|11
1646158610000|2022-03-01 18:16:50|7579.3|7573.3|7576.3|7570.3|7579.3|7573.3|7576.3|7570.3|94
1646158620000|2022-03-01 18:17:00|7575.9|7569.9|7577.3|7571.3|7577.3|7571.3|7575.8|7569.8|3
1646158630000|2022-03-01 18:17:10|7577.8|7571.8|7577.8|7571.8|7577.8|7571.8|7577.8|7571.8|1
1646158640000|2022-03-01 18:17:20|7577.4|7571.4|7575.8|7569.8|7577.4|7571.4|7575.8|7569.8|5
1646158650000|2022-03-01 18:17:30|||||||||2
1646158660000|2022-03-01 18:17:40|7576.3|7570.3|7574|7568|7576.3|7570.3|7573.5|7567.5|16
1646158670000|2022-03-01 18:17:50|7572.1|7566.1|7574.1|7568.1|7574.6|7568.6|7572.1|7566.1|36
1646158680000|2022-03-01 18:18:00|7573.1|7567.1|7573|7567|7573.1|7567.1|7572.5|7566.5|7
1646158690000|2022-03-01 18:18:10|7572.5|7566.5|7572.5|7566.5|7572.5|7566.5|7572.4|7566.4|7
1646158700000|2022-03-01 18:18:20|7575.1|7569.1|7575.1|7569.1|7575.5|7569.5|7575.1|7569.1|5
1646158710000|2022-03-01 18:18:30|7573.2|7567.2|7571.6|7565.6|7573.2|7567.2|7571.1|7565.1|11
1646158720000|2022-03-01 18:18:40|7572.6|7566.6|7573.1|7567.1|7573.1|7567.1|7572.6|7566.6|1
1646158740000|2022-03-01 18:19:00|7573.2|7567.2|7573.6|7567.6|7573.6|7567.6|7573.2|7567.2|3
1646158750000|2022-03-01 18:19:10|7573.2|7567.2|7572.7|7566.7|7573.2|7567.2|7571.6|7565.6|2
1646158760000|2022-03-01 18:19:20|7571.2|7565.2|7570.6|7564.6|7571.2|7565.2|7570.6|7564.6|5
1646158770000|2022-03-01 18:19:30|7571.1|7565.1|7570.6|7564.6|7571.1|7565.1|7570.6|7564.6|9
1646158780000|2022-03-01 18:19:40|7571.1|7565.1|7573.1|7567.1|7573.6|7567.6|7571.1|7565.1|10
1646158790000|2022-03-01 18:19:50|7574.1|7568.1|7575.6|7569.6|7575.6|7569.6|7574.1|7568.1|6
1646158800000|2022-03-01 18:20:00|7575.1|7569.1|7576.1|7570.1|7576.1|7570.1|7575.1|7569.1|6
1646158810000|2022-03-01 18:20:10|7577.6|7571.6|7577.6|7571.6|7577.6|7571.6|7577.6|7571.6|2
1646158820000|2022-03-01 18:20:20|7576.6|7570.6|7578.1|7572.1|7579.1|7573.1|7576.6|7570.6|8
1646158830000|2022-03-01 18:20:30|7579|7573|7579|7573|7579|7573|7579|7573|3
1646158840000|2022-03-01 18:20:40|7579.5|7573.5|7579.5|7573.5|7579.5|7573.5|7579.5|7573.5|0
1646158850000|2022-03-01 18:20:50|||||||||2
1646158860000|2022-03-01 18:21:00|7580|7574|7580|7574|7580|7574|7580|7574|2
1646158870000|2022-03-01 18:21:10|7585.5|7579.5|7586|7580|7586|7580|7585.5|7579.5|4
1646158880000|2022-03-01 18:21:20|7583|7577|7583.5|7577.5|7583.5|7577.5|7583|7577|11
1646158890000|2022-03-01 18:21:30|7582.6|7576.6|7582.6|7576.6|7582.6|7576.6|7582.6|7576.6|5
1646158900000|2022-03-01 18:21:40|7582.5|7576.5|7582|7576|7582.5|7576.5|7582|7576|3
1646158910000|2022-03-01 18:21:50|7582.5|7576.5|7581.9|7575.9|7583|7577|7581.9|7575.9|4
1646158920000|2022-03-01 18:22:00|7582|7576|7582.5|7576.5|7582.5|7576.5|7582|7576|3
1646158940000|2022-03-01 18:22:20|7583.4|7577.4|7583.5|7577.5|7583.5|7577.5|7583.4|7577.4|3
1646158950000|2022-03-01 18:22:30|7584.4|7578.4|7584|7578|7584.4|7578.4|7584|7578|2
1646158960000|2022-03-01 18:22:40|7583.5|7577.5|7585.9|7579.9|7586.4|7580.4|7583.5|7577.5|15
1646158970000|2022-03-01 18:22:50|7585.8|7579.8|7586.4|7580.4|7586.9|7580.9|7584|7578|12
1646158980000|2022-03-01 18:23:00|7587.3|7581.3|7587.9|7581.9|7588.9|7582.9|7587.3|7581.3|5
1646158990000|2022-03-01 18:23:10|7588.4|7582.4|7587.4|7581.4|7588.9|7582.9|7587.4|7581.4|11
1646159000000|2022-03-01 18:23:20|7586|7580|7586.5|7580.5|7586.5|7580.5|7586|7580|5
1646159010000|2022-03-01 18:23:30|7587|7581|7587.5|7581.5|7587.5|7581.5|7586.5|7580.5|4
1646159020000|2022-03-01 18:23:40|7587.9|7581.9|7586|7580|7587.9|7581.9|7586|7580|2
1646159030000|2022-03-01 18:23:50|7586.5|7580.5|7587.2|7581.2|7588.2|7582.2|7586.3|7580.3|32
1646159040000|2022-03-01 18:24:00|7587.7|7581.7|7583.3|7577.3|7587.7|7581.7|7583.3|7577.3|8
1646159050000|2022-03-01 18:24:10|7584.8|7578.8|7585.3|7579.3|7585.3|7579.3|7584.8|7578.8|5
1646159060000|2022-03-01 18:24:20|7585.8|7579.8|7585.7|7579.7|7585.8|7579.8|7584.7|7578.7|3
1646159070000|2022-03-01 18:24:30|7585.3|7579.3|7586.1|7580.1|7586.2|7580.2|7585.2|7579.2|6
1646159080000|2022-03-01 18:24:40|7586.6|7580.6|7587.1|7581.1|7587.1|7581.1|7586.1|7580.1|4
1646159090000|2022-03-01 18:24:50|7586.6|7580.6|7586.1|7580.1|7587.1|7581.1|7586.1|7580.1|5
1646159100000|2022-03-01 18:25:00|7586.6|7580.6|7591.6|7585.6|7591.6|7585.6|7586.5|7580.5|9
1646159110000|2022-03-01 18:25:10|7591.1|7585.1|7590|7584|7591.5|7585.5|7589.5|7583.5|13
1646159120000|2022-03-01 18:25:20|7590.5|7584.5|7589.5|7583.5|7590.5|7584.5|7589.5|7583.5|3
1646159130000|2022-03-01 18:25:30|7590.4|7584.4|7591.5|7585.5|7591.5|7585.5|7590.4|7584.4|4
1646159140000|2022-03-01 18:25:40|7591.4|7585.4|7590.9|7584.9|7591.4|7585.4|7590.9|7584.9|8
1646159150000|2022-03-01 18:25:50|||||||||1
1646159160000|2022-03-01 18:26:00|7590.5|7584.5|7590.5|7584.5|7590.5|7584.5|7590.5|7584.5|2
1646159170000|2022-03-01 18:26:10|7590.4|7584.4|7590.4|7584.4|7590.4|7584.4|7590.4|7584.4|2
1646159180000|2022-03-01 18:26:20|7591.4|7585.4|7591.4|7585.4|7591.4|7585.4|7591.4|7585.4|24
1646159190000|2022-03-01 18:26:30|7589.5|7583.5|7589|7583|7589.5|7583.5|7589|7583|15
1646159200000|2022-03-01 18:26:40|7590|7584|7589|7583|7590|7584|7589|7583|3
1646159210000|2022-03-01 18:26:50|7590|7584|7589.1|7583.1|7590.4|7584.4|7589.1|7583.1|22
1646159220000|2022-03-01 18:27:00|7589.5|7583.5|7589.5|7583.5|7589.5|7583.5|7589.5|7583.5|0
1646159230000|2022-03-01 18:27:10|7590|7584|7589.1|7583.1|7590.5|7584.5|7589.1|7583.1|13
1646159250000|2022-03-01 18:27:30|7588.6|7582.6|7589.1|7583.1|7589.1|7583.1|7588.6|7582.6|3
1646159260000|2022-03-01 18:27:40|7589|7583|7589|7583|7589|7583|7589|7583|0
1646159270000|2022-03-01 18:27:50|7588.6|7582.6|7588.6|7582.6|7588.6|7582.6|7588.5|7582.5|7
1646159280000|2022-03-01 18:28:00|7587.2|7581.2|7587.6|7581.6|7587.6|7581.6|7587.2|7581.2|20
1646159290000|2022-03-01 18:28:10|7588.1|7582.1|7588.1|7582.1|7588.1|7582.1|7588.1|7582.1|5
1646159300000|2022-03-01 18:28:20|7587.2|7581.2|7585.8|7579.8|7587.2|7581.2|7585.8|7579.8|5
1646159310000|2022-03-01 18:28:30|7585.3|7579.3|7585.8|7579.8|7586.8|7580.8|7585.3|7579.3|10
1646159320000|2022-03-01 18:28:40|7586.3|7580.3|7586.7|7580.7|7586.7|7580.7|7586.3|7580.3|3
1646159330000|2022-03-01 18:28:50|7587.2|7581.2|7587.7|7581.7|7587.7|7581.7|7587.2|7581.2|5
1646159340000|2022-03-01 18:29:00|7588.1|7582.1|7586.7|7580.7|7588.6|7582.6|7586.7|7580.7|10
1646159350000|2022-03-01 18:29:10|7587.2|7581.2|7588.1|7582.1|7588.2|7582.2|7587.2|7581.2|10
1646159370000|2022-03-01 18:29:30|7590.1|7584.1|7590.1|7584.1|7590.1|7584.1|7590.1|7584.1|9
1646159380000|2022-03-01 18:29:40|7589.6|7583.6|7590.2|7584.2|7591.1|7585.1|7589.6|7583.6|9
1646159390000|2022-03-01 18:29:50|7590.1|7584.1|7591.6|7585.6|7591.6|7585.6|7590.1|7584.1|7
1646159400000|2022-03-01 18:30:00|7596.1|7590.1|7595.6|7589.6|7596.6|7590.6|7595.1|7589.1|24
1646159410000|2022-03-01 18:30:10|7596.1|7590.1|7597|7591|7597|7591|7596.1|7590.1|6
1646159420000|2022-03-01 18:30:20|7599|7593|7601|7595|7601|7595|7599|7593|9
1646159430000|2022-03-01 18:30:30|7600.6|7594.6|7600.5|7594.5|7601|7595|7600.5|7594.5|8
1646159440000|2022-03-01 18:30:40|7601|7595|7600|7594|7601|7595|7599.6|7593.6|4
1646159450000|2022-03-01 18:30:50|||||||||4
1646159460000|2022-03-01 18:31:00|7601.9|7595.9|7602.5|7596.5|7602.5|7596.5|7601.5|7595.5|16
1646159470000|2022-03-01 18:31:10|7600.5|7594.5|7602|7596|7602|7596|7600.5|7594.5|3
1646159480000|2022-03-01 18:31:20|7605|7599|7605|7599|7606.4|7600.4|7605|7599|28
1646159490000|2022-03-01 18:31:30|7605.5|7599.5|7604|7598|7605.5|7599.5|7603.5|7597.5|3
1646159500000|2022-03-01 18:31:40|7603|7597|7602|7596|7603|7597|7601.5|7595.5|3
1646159510000|2022-03-01 18:31:50|7601.5|7595.5|7601.5|7595.5|7601.5|7595.5|7601.5|7595.5|0
1646159520000|2022-03-01 18:32:00|7602|7596|7602|7596|7602|7596|7601|7595|7
1646159530000|2022-03-01 18:32:10|7603.5|7597.5|7605.5|7599.5|7605.5|7599.5|7603.5|7597.5|9
1646159540000|2022-03-01 18:32:20|7604.5|7598.5|7604|7598|7604.5|7598.5|7604|7598|9
1646159550000|2022-03-01 18:32:30|7603.6|7597.6|7602.1|7596.1|7603.6|7597.6|7602.1|7596.1|1
1646159560000|2022-03-01 18:32:40|7602|7596|7601.5|7595.5|7602|7596|7601.5|7595.5|3
1646159570000|2022-03-01 18:32:50|7601.1|7595.1|7601.6|7595.6|7602|7596|7601.1|7595.1|18
1646159580000|2022-03-01 18:33:00|7601.2|7595.2|7600.7|7594.7|7601.2|7595.2|7600.7|7594.7|1
1646159600000|2022-03-01 18:33:20|7600.2|7594.2|7600.1|7594.1|7600.2|7594.2|7599.6|7593.6|21
1646159610000|2022-03-01 18:33:30|7600.2|7594.2|7601.1|7595.1|7601.1|7595.1|7599.8|7593.8|14
1646159620000|2022-03-01 18:33:40|7602|7596|7602.2|7596.2|7602.2|7596.2|7601.7|7595.7|12
1646159640000|2022-03-01 18:34:00|7601.7|7595.7|7601.2|7595.2|7601.7|7595.7|7600.7|7594.7|3
1646159650000|2022-03-01 18:34:10|7601.7|7595.7|7601.2|7595.2|7601.7|7595.7|7601.2|7595.2|0
1646159660000|2022-03-01 18:34:20|||||||||3
1646159670000|2022-03-01 18:34:30|7598.3|7592.3|7599.8|7593.8|7599.8|7593.8|7598.3|7592.3|12
1646159680000|2022-03-01 18:34:40|7596.7|7590.7|7597.8|7591.8|7597.8|7591.8|7596.7|7590.7|8
1646159690000|2022-03-01 18:34:50|7596.9|7590.9|7598.8|7592.8|7598.8|7592.8|7595.8|7589.8|8
1646159700000|2022-03-01 18:35:00|7598.3|7592.3|7595.4|7589.4|7598.3|7592.3|7594.9|7588.9|9
1646159710000|2022-03-01 18:35:10|7594.9|7588.9|7597.8|7591.8|7597.8|7591.8|7594.9|7588.9|2
1646159720000|2022-03-01 18:35:20|7598.8|7592.8|7600|7594|7600|7594|7598.8|7592.8|9
1646159730000|2022-03-01 18:35:30|7600.5|7594.5|7601|7595|7601|7595|7600.5|7594.5|7
1646159740000|2022-03-01 18:35:40|7601.5|7595.5|7601|7595|7601.9|7595.9|7601|7595|9
1646159750000|2022-03-01 18:35:50|7600|7594|7600|7594|7600|7594|7600|7594|6
1646159760000|2022-03-01 18:36:00|7600.5|7594.5|7600|7594|7600.5|7594.5|7598.5|7592.5|16
1646159770000|2022-03-01 18:36:10|7599.4|7593.4|7599.5|7593.5|7599.5|7593.5|7599.4|7593.4|5
1646159780000|2022-03-01 18:36:20|7599.4|7593.4|7599.5|7593.5|7599.5|7593.5|7598.5|7592.5|8
1646159790000|2022-03-01 18:36:30|7599|7593|7599|7593|7599|7593|7599|7593|3
1646159810000|2022-03-01 18:36:50|||||||||2
1646159820000|2022-03-01 18:37:00|7599.5|7593.5|7598.1|7592.1|7599.5|7593.5|7598.1|7592.1|14
1646159830000|2022-03-01 18:37:10|7598.5|7592.5|7597.6|7591.6|7598.5|7592.5|7597.6|7591.6|8
1646159840000|2022-03-01 18:37:20|7598.1|7592.1|7598.1|7592.1|7598.1|7592.1|7598.1|7592.1|6
1646159850000|2022-03-01 18:37:30|7599.5|7593.5|7599.6|7593.6|7600.1|7594.1|7599.1|7593.1|10
1646159860000|2022-03-01 18:37:40|7598.5|7592.5|7599.5|7593.5|7599.5|7593.5|7598.5|7592.5|8
1646159870000|2022-03-01 18:37:50|7600|7594|7600.1|7594.1|7601.1|7595.1|7600|7594|13
1646159880000|2022-03-01 18:38:00|7599.6|7593.6|7600.5|7594.5|7600.5|7594.5|7599.6|7593.6|4
1646159890000|2022-03-01 18:38:10|7601|7595|7600.1|7594.1|7601|7595|7600.1|7594.1|1
1646159900000|2022-03-01 18:38:20|7600|7594|7600|7594|7600|7594|7600|7594|0
1646159910000|2022-03-01 18:38:30|7599.6|7593.6|7599.5|7593.5|7600.5|7594.5|7599.5|7593.5|25
1646159920000|2022-03-01 18:38:40|7600|7594|7601|7595|7601|7595|7600|7594|9
1646159930000|2022-03-01 18:38:50|7600.5|7594.5|7600|7594|7601|7595|7600|7594|9
1646159940000|2022-03-01 18:39:00|7600.5|7594.5|7599|7593|7600.5|7594.5|7599|7593|17
1646159950000|2022-03-01 18:39:10|7599.4|7593.4|7599.4|7593.4|7599.4|7593.4|7599.4|7593.4|1
1646159960000|2022-03-01 18:39:20|7599|7593|7600.4|7594.4|7600.4|7594.4|7598.9|7592.9|7
1646159970000|2022-03-01 18:39:30|7600.9|7594.9|7600.9|7594.9|7600.9|7594.9|7600.9|7594.9|10
1646159980000|2022-03-01 18:39:40|7601.4|7595.4|7600.9|7594.9|7601.4|7595.4|7600.9|7594.9|9
1646159990000|2022-03-01 18:39:50|7601|7595|7603.9|7597.9|7603.9|7597.9|7601|7595|13
1646160000000|2022-03-01 18:40:00|7603.4|7597.4|7602.9|7596.9|7603.4|7597.4|7602.4|7596.4|5
1646160010000|2022-03-01 18:40:10|7603.4|7597.4|7606.4|7600.4|7606.4|7600.4|7603.4|7597.4|15
1646160020000|2022-03-01 18:40:20|7606|7600|7605.9|7599.9|7606|7600|7605.5|7599.5|7
1646160030000|2022-03-01 18:40:30|7605.5|7599.5|7605.5|7599.5|7605.5|7599.5|7605.5|7599.5|0
1646160040000|2022-03-01 18:40:40|7604.4|7598.4|7604.4|7598.4|7604.4|7598.4|7603.9|7597.9|20
1646160050000|2022-03-01 18:40:50|7604|7598|7603.9|7597.9|7604|7598|7603.4|7597.4|2
1646160060000|2022-03-01 18:41:00|7603.4|7597.4|7604.4|7598.4|7604.4|7598.4|7603.4|7597.4|12
1646160070000|2022-03-01 18:41:10|7603.9|7597.9|7603.9|7597.9|7603.9|7597.9|7603.9|7597.9|4
1646160080000|2022-03-01 18:41:20|7603.4|7597.4|7602.4|7596.4|7603.4|7597.4|7602.4|7596.4|5
1646160090000|2022-03-01 18:41:30|7603.9|7597.9|7603.9|7597.9|7603.9|7597.9|7603.9|7597.9|17
1646160100000|2022-03-01 18:41:40|7602.4|7596.4|7602|7596|7602.4|7596.4|7602|7596|9
1646160110000|2022-03-01 18:41:50|7601.5|7595.5|7602|7596|7602.4|7596.4|7601|7595|10
1646160120000|2022-03-01 18:42:00|7602.4|7596.4|7602|7596|7602.4|7596.4|7601.5|7595.5|6
1646160130000|2022-03-01 18:42:10|7601.5|7595.5|7600.5|7594.5|7601.5|7595.5|7599.4|7593.4|8
1646160140000|2022-03-01 18:42:20|7601|7595|7598.1|7592.1|7601|7595|7598.1|7592.1|18
1646160150000|2022-03-01 18:42:30|||||||||7
1646160160000|2022-03-01 18:42:40|7598.6|7592.6|7600.6|7594.6|7600.6|7594.6|7598.6|7592.6|7
1646160170000|2022-03-01 18:42:50|7600.1|7594.1|7600.1|7594.1|7600.1|7594.1|7600.1|7594.1|0
1646160180000|2022-03-01 18:43:00|7600.5|7594.5|7600.5|7594.5|7600.6|7594.6|7600|7594|12
1646160190000|2022-03-01 18:43:10|7601.4|7595.4|7601.1|7595.1|7601.5|7595.5|7600.6|7594.6|6
1646160200000|2022-03-01 18:43:20|7601.5|7595.5|7604.5|7598.5|7604.5|7598.5|7601.5|7595.5|11
1646160210000|2022-03-01 18:43:30|7605|7599|7605|7599|7605.5|7599.5|7604.6|7598.6|6
1646160220000|2022-03-01 18:43:40|7605.5|7599.5|7605|7599|7605.5|7599.5|7605|7599|2
1646160230000|2022-03-01 18:43:50|7605.1|7599.1|7604.1|7598.1|7605.1|7599.1|7604.1|7598.1|0
1646160240000|2022-03-01 18:44:00|7604.6|7598.6|7604|7598|7605|7599|7603.6|7597.6|5
1646160250000|2022-03-01 18:44:10|7604.5|7598.5|7605|7599|7605|7599|7604.5|7598.5|9
1646160260000|2022-03-01 18:44:20|7605.9|7599.9|7605|7599|7605.9|7599.9|7604.5|7598.5|8
1646160270000|2022-03-01 18:44:30|7605.5|7599.5|7606|7600|7606|7600|7605.5|7599.5|5
1646160280000|2022-03-01 18:44:40|7605.5|7599.5|7606|7600|7606|7600|7605.5|7599.5|3
1646160290000|2022-03-01 18:44:50|7605.5|7599.5|7605|7599|7605.5|7599.5|7605|7599|12
1646160300000|2022-03-01 18:45:00|7604.6|7598.6|7606.6|7600.6|7606.6|7600.6|7604.5|7598.5|59
1646160310000|2022-03-01 18:45:10|7605.6|7599.6|7606|7600|7606.6|7600.6|7605.6|7599.6|7
1646160320000|2022-03-01 18:45:20|7605.6|7599.6|7600.4|7594.4|7606.1|7600.1|7600.4|7594.4|67
1646160330000|2022-03-01 18:45:30|7602.4|7596.4|7601.4|7595.4|7603.3|7597.3|7601.4|7595.4|14
1646160340000|2022-03-01 18:45:40|7600|7594|7596.5|7590.5|7600.9|7594.9|7596.1|7590.1|17
1646160350000|2022-03-01 18:45:50|7596.1|7590.1|7597|7591|7597|7591|7596.1|7590.1|2
1646160360000|2022-03-01 18:46:00|7597.1|7591.1|7596.1|7590.1|7597.1|7591.1|7596.1|7590.1|39
1646160370000|2022-03-01 18:46:10|7596.6|7590.6|7596.6|7590.6|7596.6|7590.6|7596.6|7590.6|1
1646160380000|2022-03-01 18:46:20|7596.2|7590.2|7596.6|7590.6|7596.6|7590.6|7596.2|7590.2|0
1646160400000|2022-03-01 18:46:40|7597.1|7591.1|7596.6|7590.6|7597.1|7591.1|7596.6|7590.6|2
1646160410000|2022-03-01 18:46:50|7596.1|7590.1|7591.2|7585.2|7596.6|7590.6|7590.7|7584.7|22
1646160420000|2022-03-01 18:47:00|7590.8|7584.8|7591.7|7585.7|7591.8|7585.8|7590.8|7584.8|1
1646160430000|2022-03-01 18:47:10|7592.3|7586.3|7595.6|7589.6|7595.6|7589.6|7592.3|7586.3|16
1646160440000|2022-03-01 18:47:20|7596.1|7590.1|7590.3|7584.3|7596.1|7590.1|7589.8|7583.8|11
1646160450000|2022-03-01 18:47:30|7590.8|7584.8|7591.7|7585.7|7591.7|7585.7|7589.3|7583.3|8
1646160460000|2022-03-01 18:47:40|7591.8|7585.8|7592.2|7586.2|7592.2|7586.2|7591.7|7585.7|0
1646160470000|2022-03-01 18:47:50|7591.7|7585.7|7594.6|7588.6|7594.6|7588.6|7591.7|7585.7|3
1646160480000|2022-03-01 18:48:00|7595.1|7589.1|7594.6|7588.6|7595.1|7589.1|7594.1|7588.1|24
1646160490000|2022-03-01 18:48:10|7592.7|7586.7|7592.2|7586.2|7592.7|7586.7|7591.7|7585.7|6
1646160510000|2022-03-01 18:48:30|7592.7|7586.7|7593.1|7587.1|7593.1|7587.1|7592.2|7586.2|1
1646160520000|2022-03-01 18:48:40|7593.6|7587.6|7594.6|7588.6|7595.6|7589.6|7593.6|7587.6|2
1646160530000|2022-03-01 18:48:50|7595.1|7589.1|7595.7|7589.7|7595.7|7589.7|7595.1|7589.1|3
1646160540000|2022-03-01 18:49:00|7596.2|7590.2|7593.7|7587.7|7597.1|7591.1|7592.2|7586.2|16
1646160550000|2022-03-01 18:49:10|7594.1|7588.1|7593.2|7587.2|7594.2|7588.2|7592.7|7586.7|3
1646160560000|2022-03-01 18:49:20|7593.6|7587.6|7593.6|7587.6|7593.6|7587.6|7593.6|7587.6|4
1646160570000|2022-03-01 18:49:30|||||||||1
1646160580000|2022-03-01 18:49:40|7594.1|7588.1|7590.2|7584.2|7594.1|7588.1|7588.7|7582.7|21
1646160590000|2022-03-01 18:49:50|7590.3|7584.3|7588.8|7582.8|7590.3|7584.3|7588.8|7582.8|7
1646160600000|2022-03-01 18:50:00|7589.3|7583.3|7589.2|7583.2|7589.3|7583.3|7588.3|7582.3|6
1646160610000|2022-03-01 18:50:10|7588.8|7582.8|7590.7|7584.7|7591.6|7585.6|7588.7|7582.7|2
1646160620000|2022-03-01 18:50:20|7590.3|7584.3|7590.8|7584.8|7590.8|7584.8|7590.3|7584.3|1
1646160630000|2022-03-01 18:50:30|7591.2|7585.2|7589.8|7583.8|7592.2|7586.2|7589.7|7583.7|15
1646160640000|2022-03-01 18:50:40|7589.7|7583.7|7589.8|7583.8|7589.8|7583.8|7588.3|7582.3|8
1646160650000|2022-03-01 18:50:50|7589.3|7583.3|7589.8|7583.8|7590.3|7584.3|7589.3|7583.3|6
1646160660000|2022-03-01 18:51:00|7589.3|7583.3|7584.9|7578.9|7590.3|7584.3|7583.9|7577.9|14
1646160670000|2022-03-01 18:51:10|7583.9|7577.9|7584.9|7578.9|7584.9|7578.9|7583.9|7577.9|3
1646160680000|2022-03-01 18:51:20|7582|7576|7584.4|7578.4|7584.4|7578.4|7582|7576|8
1646160690000|2022-03-01 18:51:30|7584.9|7578.9|7585.9|7579.9|7585.9|7579.9|7584.9|7578.9|0
1646160700000|2022-03-01 18:51:40|7586.4|7580.4|7587.4|7581.4|7587.4|7581.4|7586.4|7580.4|1
1646160710000|2022-03-01 18:51:50|7586.9|7580.9|7590.4|7584.4|7590.4|7584.4|7586.9|7580.9|6
1646160720000|2022-03-01 18:52:00|7590.3|7584.3|7587.8|7581.8|7590.3|7584.3|7587.3|7581.3|20
1646160740000|2022-03-01 18:52:20|7588.3|7582.3|7588.3|7582.3|7588.3|7582.3|7588.3|7582.3|0
1646160750000|2022-03-01 18:52:30|7588.8|7582.8|7587.8|7581.8|7589.8|7583.8|7587.3|7581.3|7
1646160760000|2022-03-01 18:52:40|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|2
1646160770000|2022-03-01 18:52:50|||||||||1
1646160780000|2022-03-01 18:53:00|7587.8|7581.8|7588.7|7582.7|7588.7|7582.7|7587.3|7581.3|6
1646160790000|2022-03-01 18:53:10|7585.8|7579.8|7586.3|7580.3|7586.8|7580.8|7585.8|7579.8|4
1646160800000|2022-03-01 18:53:20|7586.8|7580.8|7584.8|7578.8|7586.8|7580.8|7584.8|7578.8|3
1646160810000|2022-03-01 18:53:30|7583.3|7577.3|7584.8|7578.8|7584.8|7578.8|7583.3|7577.3|5
1646160820000|2022-03-01 18:53:40|7585.3|7579.3|7585.4|7579.4|7585.4|7579.4|7585.3|7579.3|0
1646160830000|2022-03-01 18:53:50|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|0
1646160840000|2022-03-01 18:54:00|7585.9|7579.9|7585.9|7579.9|7586.4|7580.4|7585.9|7579.9|3
1646160850000|2022-03-01 18:54:10|7584.5|7578.5|7585.4|7579.4|7585.4|7579.4|7584.5|7578.5|3
1646160860000|2022-03-01 18:54:20|7585.3|7579.3|7583.8|7577.8|7585.3|7579.3|7583.7|7577.7|3
1646160870000|2022-03-01 18:54:30|7584.2|7578.2|7584.2|7578.2|7584.2|7578.2|7583.7|7577.7|0
1646160880000|2022-03-01 18:54:40|7584.7|7578.7|7582.7|7576.7|7584.7|7578.7|7582.7|7576.7|9
1646160890000|2022-03-01 18:54:50|7583.2|7577.2|7582.2|7576.2|7583.2|7577.2|7582.2|7576.2|1
1646160900000|2022-03-01 18:55:00|7582.7|7576.7|7582.2|7576.2|7582.7|7576.7|7581.7|7575.7|6
1646160910000|2022-03-01 18:55:10|7582.3|7576.3|7582.3|7576.3|7582.3|7576.3|7582.3|7576.3|17
1646160920000|2022-03-01 18:55:20|7581.4|7575.4|7580.8|7574.8|7581.8|7575.8|7579.3|7573.3|27
1646160930000|2022-03-01 18:55:30|7581.7|7575.7|7581.8|7575.8|7581.9|7575.9|7581.7|7575.7|3
1646160940000|2022-03-01 18:55:40|7582.3|7576.3|7582.3|7576.3|7582.3|7576.3|7582.3|7576.3|3
1646160960000|2022-03-01 18:56:00|7581.4|7575.4|7579.9|7573.9|7581.4|7575.4|7579.8|7573.8|12
1646160970000|2022-03-01 18:56:10|7579.8|7573.8|7579.9|7573.9|7580.8|7574.8|7579.8|7573.8|2
1646160980000|2022-03-01 18:56:20|7580.8|7574.8|7580.9|7574.9|7580.9|7574.9|7580.8|7574.8|1
1646160990000|2022-03-01 18:56:30|7580.8|7574.8|7580.9|7574.9|7580.9|7574.9|7580.8|7574.8|19
1646161000000|2022-03-01 18:56:40|7580.8|7574.8|7580.8|7574.8|7581.4|7575.4|7580.8|7574.8|8
1646161010000|2022-03-01 18:56:50|7578.3|7572.3|7579.3|7573.3|7579.8|7573.8|7578.3|7572.3|6
1646161020000|2022-03-01 18:57:00|7580.3|7574.3|7578.8|7572.8|7580.8|7574.8|7577.8|7571.8|17
1646161030000|2022-03-01 18:57:10|7578.7|7572.7|7584.7|7578.7|7584.7|7578.7|7578.7|7572.7|37
1646161040000|2022-03-01 18:57:20|||||||||2
1646161050000|2022-03-01 18:57:30|7581.3|7575.3|7580.2|7574.2|7582.7|7576.7|7579.3|7573.3|11
1646161060000|2022-03-01 18:57:40|7579.7|7573.7|7579.8|7573.8|7579.8|7573.8|7578.8|7572.8|2
1646161080000|2022-03-01 18:58:00|7580.2|7574.2|7577.3|7571.3|7583.2|7577.2|7577.3|7571.3|19
1646161090000|2022-03-01 18:58:10|7576.3|7570.3|7571.3|7565.3|7576.3|7570.3|7571.3|7565.3|10
1646161100000|2022-03-01 18:58:20|7571.2|7565.2|7571.9|7565.9|7572.4|7566.4|7571.2|7565.2|1
1646161110000|2022-03-01 18:58:30|7571.8|7565.8|7573.3|7567.3|7574.8|7568.8|7571.8|7565.8|5
1646161120000|2022-03-01 18:58:40|7573.2|7567.2|7573.7|7567.7|7573.8|7567.8|7573.2|7567.2|1
1646161130000|2022-03-01 18:58:50|7574.7|7568.7|7575.7|7569.7|7575.7|7569.7|7574.7|7568.7|2
1646161140000|2022-03-01 18:59:00|7576.2|7570.2|7576.2|7570.2|7576.2|7570.2|7576.2|7570.2|3
1646161150000|2022-03-01 18:59:10|7575.8|7569.8|7575.2|7569.2|7575.8|7569.8|7574.8|7568.8|5
1646161160000|2022-03-01 18:59:20|7575.7|7569.7|7575.2|7569.2|7575.7|7569.7|7575.2|7569.2|2
1646161180000|2022-03-01 18:59:40|7575.7|7569.7|7576.2|7570.2|7578|7572|7575.2|7569.2|11
1646161190000|2022-03-01 18:59:50|7576.7|7570.7|7576.6|7570.6|7576.7|7570.7|7575.3|7569.3|3
1646161200000|2022-03-01 19:00:00|7576.1|7570.1|7573.6|7567.6|7576.1|7570.1|7573.6|7567.6|23
1646161210000|2022-03-01 19:00:10|7573.7|7567.7|7572.7|7566.7|7574.1|7568.1|7572.7|7566.7|14
1646161220000|2022-03-01 19:00:20|7573.2|7567.2|7572.7|7566.7|7573.2|7567.2|7572.7|7566.7|3
1646161230000|2022-03-01 19:00:30|7572.2|7566.2|7571.7|7565.7|7572.2|7566.2|7571.7|7565.7|23
1646161240000|2022-03-01 19:00:40|7572.2|7566.2|7572.2|7566.2|7572.2|7566.2|7572.2|7566.2|2
1646161250000|2022-03-01 19:00:50|7577.1|7571.1|7578.2|7572.2|7578.6|7572.6|7577.1|7571.1|15
1646161260000|2022-03-01 19:01:00|7578.1|7572.1|7572.7|7566.7|7579|7573|7572.2|7566.2|22
1646161270000|2022-03-01 19:01:10|7571.2|7565.2|7573.1|7567.1|7573.1|7567.1|7571.2|7565.2|12
1646161280000|2022-03-01 19:01:20|7573.2|7567.2|7574.2|7568.2|7574.2|7568.2|7573.2|7567.2|0
1646161290000|2022-03-01 19:01:30|7573.2|7567.2|7572.2|7566.2|7573.7|7567.7|7572.2|7566.2|6
1646161300000|2022-03-01 19:01:40|7572.7|7566.7|7573.1|7567.1|7573.6|7567.6|7572.7|7566.7|3
1646161310000|2022-03-01 19:01:50|7573.7|7567.7|7574.1|7568.1|7574.1|7568.1|7573.7|7567.7|3
1646161320000|2022-03-01 19:02:00|7572.7|7566.7|7573.1|7567.1|7573.7|7567.7|7572.7|7566.7|4
1646161330000|2022-03-01 19:02:10|7572.7|7566.7|7574|7568|7574.1|7568.1|7570.7|7564.7|17
1646161340000|2022-03-01 19:02:20|7573|7567|7574|7568|7574|7568|7570.6|7564.6|20
1646161350000|2022-03-01 19:02:30|7573.5|7567.5|7581.7|7575.7|7582|7576|7573.5|7567.5|37
1646161360000|2022-03-01 19:02:40|7583.2|7577.2|7582.6|7576.6|7583.6|7577.6|7582.1|7576.1|8
1646161370000|2022-03-01 19:02:50|7583.1|7577.1|7583.7|7577.7|7583.7|7577.7|7582.6|7576.6|6
1646161380000|2022-03-01 19:03:00|7583.6|7577.6|7584.1|7578.1|7584.1|7578.1|7583.1|7577.1|9
1646161390000|2022-03-01 19:03:10|7583.1|7577.1|7581.1|7575.1|7583.1|7577.1|7581.1|7575.1|10
1646161400000|2022-03-01 19:03:20|7579.6|7573.6|7581.5|7575.5|7581.5|7575.5|7579.6|7573.6|10
1646161410000|2022-03-01 19:03:30|7581.6|7575.6|7580|7574|7581.6|7575.6|7578.7|7572.7|8
1646161420000|2022-03-01 19:03:40|7580.1|7574.1|7582.2|7576.2|7582.2|7576.2|7580.1|7574.1|6
1646161430000|2022-03-01 19:03:50|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|0
1646161440000|2022-03-01 19:04:00|7583.2|7577.2|7580.8|7574.8|7583.2|7577.2|7580.3|7574.3|9
1646161450000|2022-03-01 19:04:10|7580.7|7574.7|7580.7|7574.7|7580.7|7574.7|7580.7|7574.7|2
1646161460000|2022-03-01 19:04:20|7580.8|7574.8|7581.2|7575.2|7581.2|7575.2|7580.8|7574.8|2
1646161470000|2022-03-01 19:04:30|7580.8|7574.8|7578.8|7572.8|7580.8|7574.8|7578.8|7572.8|6
1646161480000|2022-03-01 19:04:40|7579.3|7573.3|7579.8|7573.8|7580.3|7574.3|7579.3|7573.3|2
1646161490000|2022-03-01 19:04:50|7579.7|7573.7|7579.7|7573.7|7579.8|7573.8|7579.3|7573.3|2
1646161500000|2022-03-01 19:05:00|7579.2|7573.2|7579.7|7573.7|7579.7|7573.7|7579.2|7573.2|1
1646161510000|2022-03-01 19:05:10|7577.7|7571.7|7577.7|7571.7|7577.7|7571.7|7577.7|7571.7|3
1646161520000|2022-03-01 19:05:20|7579.1|7573.1|7579.7|7573.7|7579.7|7573.7|7579.1|7573.1|3
1646161530000|2022-03-01 19:05:30|7579.6|7573.6|7579.2|7573.2|7579.6|7573.6|7578.2|7572.2|1
1646161540000|2022-03-01 19:05:40|7581.1|7575.1|7583.8|7577.8|7583.8|7577.8|7580.2|7574.2|39
1646161550000|2022-03-01 19:05:50|7584.2|7578.2|7580.9|7574.9|7584.3|7578.3|7580.9|7574.9|14
1646161560000|2022-03-01 19:06:00|7580.4|7574.4|7580.3|7574.3|7580.8|7574.8|7579.3|7573.3|25
1646161570000|2022-03-01 19:06:10|7580.8|7574.8|7583.6|7577.6|7583.8|7577.8|7578.8|7572.8|20
1646161580000|2022-03-01 19:06:20|7582.7|7576.7|7583.2|7577.2|7583.6|7577.6|7582.7|7576.7|5
1646161590000|2022-03-01 19:06:30|7583.1|7577.1|7583.3|7577.3|7583.7|7577.7|7579.7|7573.7|8
1646161600000|2022-03-01 19:06:40|7583.7|7577.7|7579.8|7573.8|7583.7|7577.7|7579.8|7573.8|10
1646161610000|2022-03-01 19:06:50|7579.7|7573.7|7580.6|7574.6|7580.6|7574.6|7579.2|7573.2|7
1646161620000|2022-03-01 19:07:00|7581.2|7575.2|7583.6|7577.6|7583.6|7577.6|7581.2|7575.2|6
1646161630000|2022-03-01 19:07:10|7583.7|7577.7|7584.1|7578.1|7584.1|7578.1|7583.6|7577.6|12
1646161640000|2022-03-01 19:07:20|7583.6|7577.6|7583.1|7577.1|7584.1|7578.1|7583.1|7577.1|5
1646161650000|2022-03-01 19:07:30|7584.1|7578.1|7584.2|7578.2|7584.6|7578.6|7584.1|7578.1|24
1646161660000|2022-03-01 19:07:40|7584.1|7578.1|7585.6|7579.6|7586.1|7580.1|7583.1|7577.1|11
1646161670000|2022-03-01 19:07:50|7585.1|7579.1|7586.7|7580.7|7587|7581|7584.5|7578.5|33
1646161680000|2022-03-01 19:08:00|7587.1|7581.1|7587.2|7581.2|7587.2|7581.2|7585.7|7579.7|7
1646161690000|2022-03-01 19:08:10|7586.7|7580.7|7587.1|7581.1|7587.1|7581.1|7585.1|7579.1|15
1646161700000|2022-03-01 19:08:20|7590.1|7584.1|7591.1|7585.1|7591.1|7585.1|7590|7584|25
1646161710000|2022-03-01 19:08:30|7591|7585|7589.5|7583.5|7591.1|7585.1|7588.1|7582.1|8
1646161720000|2022-03-01 19:08:40|7590|7584|7589.5|7583.5|7590|7584|7589.5|7583.5|2
1646161730000|2022-03-01 19:08:50|7589.1|7583.1|7591|7585|7591|7585|7589|7583|14
1646161740000|2022-03-01 19:09:00|7593.6|7587.6|7595|7589|7596.1|7590.1|7593.5|7587.5|25
1646161750000|2022-03-01 19:09:10|7594.6|7588.6|7596.5|7590.5|7597|7591|7592.6|7586.6|23
1646161760000|2022-03-01 19:09:20|7596.1|7590.1|7596|7590|7596.1|7590.1|7596|7590|12
1646161770000|2022-03-01 19:09:30|7596.1|7590.1|7596|7590|7596.1|7590.1|7596|7590|27
1646161780000|2022-03-01 19:09:40|7596.1|7590.1|7591.6|7585.6|7596.1|7590.1|7591.1|7585.1|10
1646161790000|2022-03-01 19:09:50|7592.1|7586.1|7592.5|7586.5|7593.1|7587.1|7591.2|7585.2|6
1646161800000|2022-03-01 19:10:00|7592.6|7586.6|7594.6|7588.6|7594.6|7588.6|7592.6|7586.6|14
1646161810000|2022-03-01 19:10:10|7594|7588|7595|7589|7595|7589|7591.1|7585.1|25
1646161820000|2022-03-01 19:10:20|7594.1|7588.1|7595|7589|7595.5|7589.5|7593.1|7587.1|3
1646161830000|2022-03-01 19:10:30|7595.5|7589.5|7594|7588|7595.5|7589.5|7593.5|7587.5|5
1646161840000|2022-03-01 19:10:40|7594.1|7588.1|7595.5|7589.5|7595.6|7589.6|7594|7588|21
1646161850000|2022-03-01 19:10:50|7595.9|7589.9|7595.5|7589.5|7596|7590|7595.5|7589.5|1
1646161860000|2022-03-01 19:11:00|7597|7591|7594.4|7588.4|7597|7591|7594.4|7588.4|25
1646161870000|2022-03-01 19:11:10|7594.9|7588.9|7595.9|7589.9|7595.9|7589.9|7594.9|7588.9|16
1646161880000|2022-03-01 19:11:20|7596.4|7590.4|7596.4|7590.4|7596.4|7590.4|7596.4|7590.4|0
1646161890000|2022-03-01 19:11:30|7596.9|7590.9|7596.8|7590.8|7596.9|7590.9|7596.4|7590.4|21
1646161900000|2022-03-01 19:11:40|7596.9|7590.9|7599.8|7593.8|7603.4|7597.4|7596.9|7590.9|67
1646161910000|2022-03-01 19:11:50|7600.8|7594.8|7598.8|7592.8|7600.8|7594.8|7598.8|7592.8|27
1646161920000|2022-03-01 19:12:00|7599.3|7593.3|7599.3|7593.3|7599.3|7593.3|7598.8|7592.8|14
1646161930000|2022-03-01 19:12:10|7599.8|7593.8|7597.4|7591.4|7599.8|7593.8|7597.3|7591.3|40
1646161940000|2022-03-01 19:12:20|7597.9|7591.9|7595.9|7589.9|7597.9|7591.9|7594.4|7588.4|16
1646161950000|2022-03-01 19:12:30|7594.5|7588.5|7595.4|7589.4|7595.4|7589.4|7594.5|7588.5|4
1646161960000|2022-03-01 19:12:40|7595.5|7589.5|7596.9|7590.9|7598.4|7592.4|7595.5|7589.5|15
1646161970000|2022-03-01 19:12:50|7597.4|7591.4|7595.5|7589.5|7597.4|7591.4|7593.9|7587.9|47
1646161980000|2022-03-01 19:13:00|7596|7590|7596.9|7590.9|7596.9|7590.9|7594.6|7588.6|34
1646161990000|2022-03-01 19:13:10|7597.3|7591.3|7600.9|7594.9|7601.8|7595.8|7597.3|7591.3|129
1646162000000|2022-03-01 19:13:20|7600.8|7594.8|7604.7|7598.7|7605.2|7599.2|7599.8|7593.8|51
1646162010000|2022-03-01 19:13:30|7605.2|7599.2|7606.7|7600.7|7606.8|7600.8|7605.2|7599.2|58
1646162020000|2022-03-01 19:13:40|7606.3|7600.3|7611.8|7605.8|7611.8|7605.8|7606.3|7600.3|72
1646162030000|2022-03-01 19:13:50|7611.4|7605.4|7604.4|7598.4|7611.9|7605.9|7603.9|7597.9|63
1646162040000|2022-03-01 19:14:00|7604.5|7598.5|7609.8|7603.8|7611.3|7605.3|7604|7598|129
1646162050000|2022-03-01 19:14:10|7610.3|7604.3|7604.7|7598.7|7610.3|7604.3|7598.8|7592.8|112
1646162060000|2022-03-01 19:14:20|7603.8|7597.8|7607.7|7601.7|7609.2|7603.2|7603.8|7597.8|118
1646162070000|2022-03-01 19:14:30|7608.1|7602.1|7609.9|7603.9|7611.9|7605.9|7608.1|7602.1|128
1646162080000|2022-03-01 19:14:40|7609.8|7603.8|7600.2|7594.2|7613.1|7607.1|7599.2|7593.2|147
1646162090000|2022-03-01 19:14:50|7601.6|7595.6|7614.5|7608.5|7614.5|7608.5|7599.1|7593.1|129
1646162100000|2022-03-01 19:15:00|7614.7|7608.7|7605.8|7599.8|7614.7|7608.7|7604|7598|58
1646162110000|2022-03-01 19:15:10|7606.8|7600.8|7604.1|7598.1|7607.9|7601.9|7604.1|7598.1|22
1646162120000|2022-03-01 19:15:20|7604.5|7598.5|7608.4|7602.4|7609|7603|7603|7597|35
1646162130000|2022-03-01 19:15:30|7608.5|7602.5|7607.3|7601.3|7608.8|7602.8|7607|7601|15
1646162140000|2022-03-01 19:15:40|7607.8|7601.8|7607.4|7601.4|7609|7603|7606.9|7600.9|18
1646162150000|2022-03-01 19:15:50|7607.3|7601.3|7606.8|7600.8|7607.4|7601.4|7606.8|7600.8|2
1646162160000|2022-03-01 19:16:00|7606.9|7600.9|7608|7602|7608|7602|7606.4|7600.4|39
1646162170000|2022-03-01 19:16:10|7607.5|7601.5|7608|7602|7608|7602|7607.5|7601.5|23
1646162180000|2022-03-01 19:16:20|7608.1|7602.1|7606.1|7600.1|7608.1|7602.1|7606.1|7600.1|13
1646162190000|2022-03-01 19:16:30|7606.2|7600.2|7607|7601|7607|7601|7606.1|7600.1|7
1646162200000|2022-03-01 19:16:40|7607.1|7601.1|7607.5|7601.5|7607.5|7601.5|7606.2|7600.2|42
1646162210000|2022-03-01 19:16:50|7608|7602|7608.2|7602.2|7608.2|7602.2|7608|7602|9
1646162220000|2022-03-01 19:17:00|7607.3|7601.3|7606.2|7600.2|7607.3|7601.3|7605.9|7599.9|47
1646162230000|2022-03-01 19:17:10|||||||||7
1646162240000|2022-03-01 19:17:20|7606.1|7600.1|7606.1|7600.1|7606.2|7600.2|7606|7600|37
1646162250000|2022-03-01 19:17:30|7606|7600|7606.1|7600.1|7606.1|7600.1|7606|7600|31
1646162260000|2022-03-01 19:17:40|7606|7600|7606|7600|7606|7600|7605.9|7599.9|6
1646162270000|2022-03-01 19:17:50|7605.9|7599.9|7605.8|7599.8|7605.9|7599.9|7605.7|7599.7|4
1646162280000|2022-03-01 19:18:00|7607.2|7601.2|7602.7|7596.7|7607.2|7601.2|7602.7|7596.7|18
1646162290000|2022-03-01 19:18:10|7601.3|7595.3|7604.6|7598.6|7604.8|7598.8|7601.3|7595.3|14
1646162300000|2022-03-01 19:18:20|7604.7|7598.7|7604.7|7598.7|7605.6|7599.6|7604.7|7598.7|28
1646162310000|2022-03-01 19:18:30|7605.6|7599.6|7604.6|7598.6|7606.6|7600.6|7604.6|7598.6|14
1646162320000|2022-03-01 19:18:40|7605.1|7599.1|7606.6|7600.6|7606.6|7600.6|7605.1|7599.1|6
1646162330000|2022-03-01 19:18:50|7605.7|7599.7|7607.1|7601.1|7607.1|7601.1|7605.7|7599.7|8
1646162340000|2022-03-01 19:19:00|7607.6|7601.6|7607.6|7601.6|7607.7|7601.7|7607.5|7601.5|22
1646162350000|2022-03-01 19:19:10|7607.1|7601.1|7607.6|7601.6|7607.6|7601.6|7606.6|7600.6|6
1646162360000|2022-03-01 19:19:20|7607.7|7601.7|7606.9|7600.9|7607.7|7601.7|7606.9|7600.9|80
1646162370000|2022-03-01 19:19:30|7606.5|7600.5|7603|7597|7606.9|7600.9|7601.6|7595.6|16
1646162380000|2022-03-01 19:19:40|7602.6|7596.6|7604.7|7598.7|7606.5|7600.5|7602.6|7596.6|15
1646162390000|2022-03-01 19:19:50|7604.1|7598.1|7604|7598|7604.6|7598.6|7602.5|7596.5|9
1646182800000|2022-03-02 01:00:00|7621.7|7606.7|7624.5|7609.5|7628.5|7614.3|7619.9|7604.9|18
1646182810000|2022-03-02 01:00:10|7623.6|7608.6|7626.6|7611.6|7626.6|7617.9|7619|7607.2|8
1646182820000|2022-03-02 01:00:20|7626.1|7611.1|7630|7624|7630|7624|7625.6|7610.6|8
1646182830000|2022-03-02 01:00:30|7630.6|7620.6|7633.9|7627.9|7633.9|7627.9|7623.8|7617.3|71
1646182840000|2022-03-02 01:00:40|7634.4|7628.4|7617|7611|7634.9|7628.9|7614.3|7608.3|45
1646182850000|2022-03-02 01:00:50|7617.5|7611.5|7626.5|7620.5|7626.5|7620.5|7617.1|7611.1|8
1646182860000|2022-03-02 01:01:00|7625.5|7619.5|7618.6|7608.6|7625.5|7619.5|7618|7608.6|7
1646182870000|2022-03-02 01:01:10|7619.2|7604.2|7616.7|7606.7|7619.2|7606.7|7616.2|7603.3|4
1646182880000|2022-03-02 01:01:20|7615.1|7609.1|7614.7|7608.7|7616.7|7610.5|7613.4|7606.7|10
1646182890000|2022-03-02 01:01:30|7613.8|7607.8|7613.4|7607.4|7614.3|7608.3|7613.4|7607.4|1
1646182900000|2022-03-02 01:01:40|7614.4|7604.4|7608.9|7602.9|7614.4|7606.8|7608.9|7602.9|8
1646182910000|2022-03-02 01:01:50|7608.1|7602.1|7601.9|7595.9|7608.1|7602.1|7601.9|7595.9|60
1646182920000|2022-03-02 01:02:00|7602.3|7596.3|7592.3|7586.3|7603.9|7596.4|7592.3|7586.3|22
1646182930000|2022-03-02 01:02:10|7592.2|7586.2|7589.3|7583.3|7592.2|7586.2|7588.3|7582.3|14
1646182940000|2022-03-02 01:02:20|7588.8|7582.8|7591.7|7585.7|7592.4|7586.4|7586.5|7580.5|17
1646182950000|2022-03-02 01:02:30|7592.2|7586.2|7591.3|7585.3|7595.8|7589.8|7589.8|7583.8|10
1646182960000|2022-03-02 01:02:40|7590.8|7584.8|7587.7|7581.7|7591.3|7585.3|7587.7|7581.7|2
1646182970000|2022-03-02 01:02:50|7588.1|7582.1|7583.7|7577.7|7588.2|7582.2|7583.7|7577.7|14
1646182980000|2022-03-02 01:03:00|7584.2|7578.2|7586.8|7580.8|7588.1|7582.1|7584.2|7578.2|8
1646182990000|2022-03-02 01:03:10|7588.1|7582.1|7585.6|7579.6|7588.3|7582.3|7585.6|7579.6|1
1646183000000|2022-03-02 01:03:20|7586.1|7580.1|7583.9|7577.9|7586.2|7580.2|7583.5|7577.5|4
1646183010000|2022-03-02 01:03:30|7585.4|7579.4|7586.4|7580.4|7588.4|7582.4|7585.4|7579.4|6
1646183020000|2022-03-02 01:03:40|7586.9|7580.9|7591.3|7585.3|7591.3|7585.3|7586.9|7580.9|3
1646183030000|2022-03-02 01:03:50|7591.8|7585.8|7592.5|7586.5|7594|7588|7591.8|7585.8|3
1646183040000|2022-03-02 01:04:00|7592|7586|7586.9|7580.9|7595.5|7589.5|7586.9|7580.9|12
1646183050000|2022-03-02 01:04:10|7586.4|7580.4|7587.9|7581.9|7588.3|7582.3|7586.4|7580.4|3
1646183060000|2022-03-02 01:04:20|7588.3|7582.3|7588.5|7582.5|7588.5|7582.5|7587.4|7581.4|2
1646183070000|2022-03-02 01:04:30|7588.4|7582.4|7584|7578|7590.4|7584.4|7584|7578|5
1646183080000|2022-03-02 01:04:40|7583.5|7577.5|7580.6|7574.6|7583.5|7577.5|7580.1|7574.1|3
1646183090000|2022-03-02 01:04:50|7580.1|7574.1|7577.5|7571.5|7580.1|7574.1|7577.5|7571.5|11
1646183100000|2022-03-02 01:05:00|7578.5|7572.5|7572.5|7566.5|7578.5|7572.5|7569|7563|28
1646183110000|2022-03-02 01:05:10|7576|7566|7577|7571|7578|7571|7573.5|7566|9
1646183120000|2022-03-02 01:05:20|7578|7572|7578|7572|7578|7572|7577.5|7571.5|0
1646183130000|2022-03-02 01:05:30|7577.5|7571.5|7577|7571|7578|7572|7577|7571|0
1646183140000|2022-03-02 01:05:40|7577.5|7571.5|7577.6|7571.6|7577.6|7571.6|7577|7571|0
1646183150000|2022-03-02 01:05:50|7578.1|7572.1|7578.5|7572.5|7581.1|7572.5|7578.1|7571|3
1646183160000|2022-03-02 01:06:00|7579.5|7573.5|7579.5|7573.5|7580|7574|7579.5|7573.5|0
1646183170000|2022-03-02 01:06:10|7579.1|7573.1|7576.2|7570.2|7579.1|7573.1|7575.7|7569.7|5
1646183180000|2022-03-02 01:06:20|7575.7|7569.7|7575.2|7569.2|7575.7|7569.7|7574.7|7568.7|0
1646183190000|2022-03-02 01:06:30|7575.6|7569.6|7578.1|7568.1|7578.1|7569.7|7575.6|7568.1|1
1646183200000|2022-03-02 01:06:40|7576.6|7570.6|7579.5|7573.5|7579.5|7573.5|7576.6|7570.6|0
1646183210000|2022-03-02 01:06:50|7582.9|7576.9|7579.4|7573.4|7582.9|7576.9|7579.4|7573.4|4
1646183220000|2022-03-02 01:07:00|7579.3|7573.3|7579.4|7573.4|7586.3|7573.8|7577.9|7569|7
1646183230000|2022-03-02 01:07:10|7582.3|7572.3|7579.3|7573.3|7582.3|7573.5|7578.4|7572.3|0
1646183240000|2022-03-02 01:07:20|7579.7|7573.7|7579.7|7573.7|7579.7|7573.7|7579.3|7573.3|2
1646183250000|2022-03-02 01:07:30|7579.3|7573.3|7580.5|7570.5|7582.4|7573.3|7577.9|7567.4|2
1646183260000|2022-03-02 01:07:40|7580.1|7570.1|7580.5|7570.5|7580.9|7574.9|7577.6|7570.1|2
1646183270000|2022-03-02 01:07:50|7583.9|7568.9|7580.9|7570.9|7584|7570.9|7580.9|7568.9|1
1646183280000|2022-03-02 01:08:00|7584|7569|7582|7572|7584|7572|7582|7569|0
1646183290000|2022-03-02 01:08:10|7582.4|7572.4|7581.1|7575.1|7582.6|7575.1|7581.1|7572.4|0
1646183300000|2022-03-02 01:08:20|7581.6|7575.6|7581.6|7575.6|7581.6|7575.6|7581.6|7575.6|0
1646183310000|2022-03-02 01:08:30|7581.1|7575.1|7580.5|7574.5|7581.1|7575.1|7580.5|7574.5|1
1646183320000|2022-03-02 01:08:40|7581|7575|7580.1|7574.1|7581.1|7575.1|7580.1|7574.1|0
1646183330000|2022-03-02 01:08:50|7579.2|7573.2|7581.6|7566.6|7581.6|7573.2|7574.2|7566.6|8
1646183340000|2022-03-02 01:09:00|7580.2|7565.2|7581.3|7566.3|7581.3|7566.3|7579.7|7564.7|5
1646183350000|2022-03-02 01:09:10|7571.5|7565.5|7565.4|7559.4|7571.5|7565.5|7565.4|7559.4|8
1646183360000|2022-03-02 01:09:20|7565.9|7559.9|7574.9|7568.9|7574.9|7568.9|7565.9|7559.9|2
1646183370000|2022-03-02 01:09:30|7575|7569|7579.2|7573.2|7579.2|7573.2|7575|7569|6
1646183380000|2022-03-02 01:09:40|7579|7573|7587.5|7577.5|7587.5|7577.5|7579|7573|2
1646183390000|2022-03-02 01:09:50|7587.4|7577.4|7586.4|7580.4|7587.5|7580.4|7586.4|7577.4|3
1646183400000|2022-03-02 01:10:00|7592.5|7586.5|7592.9|7586.9|7592.9|7586.9|7592.5|7586.5|10
1646183410000|2022-03-02 01:10:10|7593.2|7587.2|7584.7|7578.7|7593.4|7587.4|7584.7|7578.7|4
1646183420000|2022-03-02 01:10:20|7586.3|7576.3|7582.2|7576.2|7586.3|7578.7|7582.2|7576.2|2
1646183430000|2022-03-02 01:10:30|7581.1|7571.1|7578.6|7572.6|7581.1|7572.6|7578.6|7571.1|2
1646183440000|2022-03-02 01:10:40|7586.2|7580.2|7585.2|7579.2|7588.7|7580.3|7585.2|7578.7|3
1646183450000|2022-03-02 01:10:50|7585.3|7579.3|7588.7|7582.7|7589.4|7582.7|7585.3|7579.3|2
1646183460000|2022-03-02 01:11:00|7588.8|7582.8|7591.4|7581.4|7591.7|7583.2|7586.9|7580.9|1
1646183470000|2022-03-02 01:11:10|7585.2|7579.2|7592.6|7577.6|7592.7|7579.3|7585.2|7577.6|1
1646183480000|2022-03-02 01:11:20|7592.5|7577.5|7584.6|7574.6|7592.5|7580.2|7584.6|7574.6|2
1646183490000|2022-03-02 01:11:30|7584.7|7574.7|7579.5|7573.5|7585.2|7575.8|7579.5|7571.9|4
1646183500000|2022-03-02 01:11:40|7579.4|7573.4|7577.1|7571.1|7579.4|7573.4|7574.9|7568.9|11
1646183510000|2022-03-02 01:11:50|7576.7|7570.7|7578.2|7568.2|7578.2|7571.4|7573.9|7567.8|4
1646183520000|2022-03-02 01:12:00|7578.1|7568.1|7578.2|7568.2|7578.2|7568.3|7574.3|7566.3|1
1646183530000|2022-03-02 01:12:10|7577.7|7567.7|7577.8|7567.8|7577.8|7569.4|7572.9|7565.8|7
1646183540000|2022-03-02 01:12:20|7578.3|7568.3|7573.5|7567.5|7578.3|7569.4|7573.5|7566|2
1646183550000|2022-03-02 01:12:30|7573.4|7567.4|7570.3|7564.3|7573.9|7567.9|7569.9|7563.2|5
1646183560000|2022-03-02 01:12:40|7570.4|7564.4|7570.3|7564.3|7573.7|7564.9|7570.3|7562.8|2
1646183570000|2022-03-02 01:12:50|7573.7|7563.7|7577.2|7562.2|7577.2|7565.5|7570.4|7562.2|4
1646183580000|2022-03-02 01:13:00|7577.1|7562.1|7573.9|7563.9|7577.3|7563.9|7573.7|7562.1|1
1646183590000|2022-03-02 01:13:10|7573.7|7563.7|7560.3|7554.3|7573.7|7563.7|7560.3|7554.3|11
1646183600000|2022-03-02 01:13:20|7563.4|7548.4|7562.6|7547.6|7563.4|7548.7|7557.7|7547.6|6
1646183610000|2022-03-02 01:13:30|7562.5|7547.5|7567.4|7552.4|7567.5|7552.5|7555.7|7545.2|5
1646183620000|2022-03-02 01:13:40|7567.2|7552.2|7566.8|7556.8|7567.3|7556.8|7565.3|7552.2|3
1646183630000|2022-03-02 01:13:50|7567|7557|7569.6|7559.6|7569.6|7559.6|7566.9|7556.9|2
1646183640000|2022-03-02 01:14:00|7573.9|7558.9|7563.8|7557.8|7573.9|7560.2|7563.8|7557.4|2
1646183650000|2022-03-02 01:14:10|7563.2|7557.2|7574|7559|7576.7|7561.7|7563.1|7555.6|24
1646183660000|2022-03-02 01:14:20|7575.8|7569.8|7577.6|7562.6|7580.9|7571.1|7573.4|7558.4|4
1646183670000|2022-03-02 01:14:30|7577.5|7562.5|7577.5|7562.5|7578|7566|7575.9|7562.5|0
1646183680000|2022-03-02 01:14:40|7577|7562|7576.4|7566.4|7577|7567.1|7573.1|7562|0
1646183690000|2022-03-02 01:14:50|7576.5|7566.5|7583.4|7568.4|7584.3|7569.3|7576.5|7566.4|2
1646183700000|2022-03-02 01:15:00|7584.3|7569.3|7585.5|7570.5|7585.5|7570.5|7584.3|7569.3|0
1646183710000|2022-03-02 01:15:10|7584.7|7569.7|7587.9|7572.9|7587.9|7572.9|7584.7|7569.7|0
1646183720000|2022-03-02 01:15:20|7587.8|7572.8|7588.8|7573.8|7588.8|7573.8|7587.8|7572.8|0
1646183730000|2022-03-02 01:15:30|7589|7574|7582.8|7572.8|7589|7575.8|7582.8|7572.6|2
1646183740000|2022-03-02 01:15:40|7579.2|7573.2|7578.4|7572.4|7579.2|7573.2|7576.9|7570.9|0
1646183750000|2022-03-02 01:15:50|7578.3|7572.3|7581.2|7571.2|7581.2|7572.3|7578.2|7571.2|1
1646183760000|2022-03-02 01:16:00|7577.9|7571.9|7581.3|7571.3|7581.4|7571.9|7577.9|7569.9|0
1646183780000|2022-03-02 01:16:20|7581.8|7571.8|7581.2|7571.2|7581.8|7574.6|7580.2|7571.2|0
1646183790000|2022-03-02 01:16:30|7581.3|7571.3|7581.3|7571.3|7583.1|7571.3|7581|7568.1|0
1646183800000|2022-03-02 01:16:40|7580.6|7574.6|7583|7573|7583|7574.8|7580.6|7571.9|6
1646183810000|2022-03-02 01:16:50|7582.9|7572.9|7583.3|7573.3|7583.3|7573.3|7582.9|7572.9|1
1646183820000|2022-03-02 01:17:00|7583.5|7573.5|7583.2|7573.2|7583.5|7573.5|7579.5|7571.5|3
1646183830000|2022-03-02 01:17:10|7583.3|7573.3|7582.3|7576.3|7583.3|7576.3|7582.2|7573.3|0
1646183840000|2022-03-02 01:17:20|7584.8|7574.8|7584.8|7574.8|7584.8|7574.8|7584.8|7574.8|2
1646183850000|2022-03-02 01:17:30|7583.2|7577.2|7584.2|7578.2|7584.2|7578.2|7583.2|7577.2|1
1646183860000|2022-03-02 01:17:40|7584.5|7578.5|7584.5|7578.5|7584.5|7578.5|7584.5|7578.5|0
1646183870000|2022-03-02 01:17:50|7584.3|7578.3|7581.8|7575.8|7585.7|7578.3|7579.8|7572.8|2
1646183880000|2022-03-02 01:18:00|7585.7|7579.7|7580.3|7574.3|7585.7|7579.7|7580.3|7573.3|9
1646183890000|2022-03-02 01:18:10|7583.3|7573.3|7584.2|7578.2|7584.2|7578.2|7583.3|7573.3|1
1646183910000|2022-03-02 01:18:30|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|7584.2|7578.2|1
1646183920000|2022-03-02 01:18:40|7584.8|7578.8|7592.1|7586.1|7595|7586.1|7584.8|7578.8|1
1646183930000|2022-03-02 01:18:50|7592.6|7586.6|7595|7580|7595|7586.6|7591.6|7580|5
1646183940000|2022-03-02 01:19:00|7592.1|7582.1|7589.6|7583.6|7592.3|7583.6|7589.1|7581.6|0
1646183960000|2022-03-02 01:19:20|7588.6|7582.6|7589.6|7583.6|7592.5|7583.6|7587.7|7581.7|3
1646183970000|2022-03-02 01:19:30|7590|7584|7592.1|7582.1|7592.6|7585|7589.2|7582.1|3
1646183980000|2022-03-02 01:19:40|7592|7582|7592|7582|7592|7582|7592|7582|0
1646183990000|2022-03-02 01:19:50|7591|7585|7589.3|7583.3|7591|7585|7589.3|7583.3|0
1646184000000|2022-03-02 01:20:00|7589.8|7583.8|7590.6|7584.6|7591|7585|7588.3|7582.3|2
1646184010000|2022-03-02 01:20:10|7591.6|7585.6|7592.9|7586.9|7592.9|7586.9|7591.5|7585.5|0
1646184020000|2022-03-02 01:20:20|7593|7587|7592|7586|7593|7587|7592|7586|0
1646184030000|2022-03-02 01:20:30|7591.8|7585.8|7588.6|7582.6|7591.8|7585.8|7588.6|7582.6|3
1646184040000|2022-03-02 01:20:40|7590|7584|7589.9|7583.9|7590|7584|7589.9|7583.9|2
1646184050000|2022-03-02 01:20:50|7590|7584|7591|7585|7591|7585|7590|7584|0
1646184060000|2022-03-02 01:21:00|7592|7586|7593.4|7587.4|7593.4|7587.4|7592|7586|0
1646184070000|2022-03-02 01:21:10|7593.3|7587.3|7595.8|7589.8|7595.8|7589.8|7593.3|7587.3|1
1646184080000|2022-03-02 01:21:20|7596.4|7586.4|7596.5|7586.5|7596.5|7586.5|7596.2|7586.2|2
1646184090000|2022-03-02 01:21:30|7596.4|7586.4|7593|7583|7596.4|7587.7|7593|7583|1
1646184100000|2022-03-02 01:21:40|7592.8|7582.8|7590|7580|7593|7583|7590|7580|2
1646184120000|2022-03-02 01:22:00|7587.1|7581.1|7573.9|7567.9|7589.1|7581.1|7573.9|7567.9|4
1646184130000|2022-03-02 01:22:10|7574.4|7568.4|7576.8|7566.8|7576.8|7569.3|7572.9|7566.8|4
1646184140000|2022-03-02 01:22:20|7575.3|7569.3|7567.5|7561.5|7576.8|7569.3|7567.5|7561.5|3
1646184150000|2022-03-02 01:22:30|7568|7562|7577.5|7571.5|7578|7572|7568|7562|4
1646184160000|2022-03-02 01:22:40|7577.7|7571.7|7576.2|7570.2|7577.7|7571.7|7576.2|7570.2|0
1646184170000|2022-03-02 01:22:50|7576.6|7570.6|7576.6|7570.6|7576.6|7570.6|7576.6|7570.6|0
1646184180000|2022-03-02 01:23:00|7576.2|7570.2|7568.5|7562.5|7579.3|7570.2|7565.1|7559.1|13
1646184190000|2022-03-02 01:23:10|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|2
1646184200000|2022-03-02 01:23:20|7569.5|7563.5|7564.6|7558.6|7570|7563.6|7564.6|7558.6|1
1646184210000|2022-03-02 01:23:30|7564.1|7558.1|7562.4|7556.4|7564.8|7558.1|7556.4|7547.9|15
1646184220000|2022-03-02 01:23:40|7563.9|7553.9|7560.3|7554.3|7564|7554.3|7558.5|7546.6|1
1646184230000|2022-03-02 01:23:50|7558.1|7552.1|7563.5|7553.5|7564.4|7558.4|7557.1|7551.1|5
1646184240000|2022-03-02 01:24:00|7562.4|7556.4|7561.1|7555.1|7567.5|7561.5|7560.1|7554.1|14
1646184250000|2022-03-02 01:24:10|7564.1|7554.1|7565.6|7559.6|7569|7560.5|7562.5|7554.1|4
1646184260000|2022-03-02 01:24:20|7566.6|7560.6|7560.7|7554.7|7567.2|7561.2|7560.7|7553.2|0
1646184270000|2022-03-02 01:24:30|7563.7|7553.7|7557.8|7551.8|7563.7|7555.2|7557.8|7551.8|3
1646184280000|2022-03-02 01:24:40|7557.7|7551.7|7555.1|7549.1|7558.8|7552.8|7555.1|7548|21
1646184290000|2022-03-02 01:24:50|7554.2|7548.2|7551|7545|7555.2|7549.2|7549.6|7543.6|4
1646184300000|2022-03-02 01:25:00|7551.1|7545.1|7555.1|7545.1|7555.1|7546|7551.1|7544.6|6
1646184310000|2022-03-02 01:25:10|7553.5|7547.5|7558.5|7548.5|7558.5|7549.6|7553.5|7544.2|2
1646184320000|2022-03-02 01:25:20|7562.5|7556.5|7557.5|7551.5|7562.5|7556.5|7557.4|7551.4|8
1646184330000|2022-03-02 01:25:30|7560|7554|7559.8|7553.8|7561|7554|7559.3|7550.8|1
1646184340000|2022-03-02 01:25:40|7560.3|7554.3|7562.3|7556.3|7562.3|7556.3|7560.2|7554.2|0
1646184350000|2022-03-02 01:25:50|7561.8|7555.8|7569|7563|7569|7563|7561.8|7555.8|6
1646184360000|2022-03-02 01:26:00|7569.1|7563.1|7571.5|7565.5|7572|7566|7569.1|7563.1|0
1646184370000|2022-03-02 01:26:10|7572.5|7566.5|7577.7|7567.7|7577.7|7567.7|7572.5|7566.5|0
1646184380000|2022-03-02 01:26:20|7576.2|7570.2|7580.9|7574.9|7580.9|7574.9|7576.2|7570.2|11
1646184390000|2022-03-02 01:26:30|7582.4|7576.4|7583.6|7577.6|7586.5|7578.1|7582|7576|7
1646184400000|2022-03-02 01:26:40|7583.1|7577.1|7582.1|7576.1|7583.6|7577.6|7582|7573.6|0
1646184410000|2022-03-02 01:26:50|7581.2|7575.2|7581.2|7575.2|7582.2|7576.2|7580.3|7574.3|4
1646184420000|2022-03-02 01:27:00|7580.7|7574.7|7582.2|7576.2|7582.2|7576.2|7576.3|7570.3|3
1646184430000|2022-03-02 01:27:10|7582.7|7576.7|7584.1|7578.1|7584.1|7578.1|7582.7|7576.7|0
1646184440000|2022-03-02 01:27:20|7585.5|7575.5|7584.5|7574.5|7585.5|7575.5|7584|7574|2
1646184450000|2022-03-02 01:27:30|7584.6|7574.6|7584.6|7574.6|7584.6|7574.6|7584.6|7574.6|0
1646184460000|2022-03-02 01:27:40|7584.7|7574.7|7584.7|7574.7|7584.7|7574.7|7584.7|7574.7|0
1646184480000|2022-03-02 01:28:00|7584.4|7574.4|7584.3|7574.3|7584.4|7574.4|7584.3|7574.3|0
1646184490000|2022-03-02 01:28:10|7581.4|7575.4|7592.4|7586.4|7592.4|7586.4|7581.4|7574.3|8
1646184500000|2022-03-02 01:28:20|7589.9|7582.4|7600.6|7594.6|7600.6|7594.6|7588.9|7582.4|29
1646184510000|2022-03-02 01:28:30|7600|7594|7600|7590|7600.5|7594.5|7599.3|7590|5
1646184520000|2022-03-02 01:28:40|7599.8|7589.8|7596.6|7590.6|7600|7590.6|7596.1|7589.4|1
1646184530000|2022-03-02 01:28:50|7596.5|7590.5|7596.5|7590.5|7596.5|7590.5|7596.5|7590.5|0
1646184540000|2022-03-02 01:29:00|7597|7591|7599.9|7589.9|7599.9|7591|7597|7589.9|0
1646184550000|2022-03-02 01:29:10|7599.3|7593.3|7597.5|7591.5|7599.9|7593.4|7597.5|7589.9|2
1646184560000|2022-03-02 01:29:20|7599.9|7589.9|7600.1|7590.1|7603.4|7593.6|7599.6|7589.9|2
1646184570000|2022-03-02 01:29:30|7600|7590|7600|7590|7600|7590|7600|7590|0
1646184580000|2022-03-02 01:29:40|7596.2|7590.2|7596.2|7590.2|7596.2|7590.2|7596.2|7590.2|1
1646184590000|2022-03-02 01:29:50|7595.2|7589.2|7597.1|7587.1|7597.1|7589.2|7595.1|7585.6|5
1646184600000|2022-03-02 01:30:00|7600.5|7585.5|7594.2|7588.2|7600.5|7588.2|7593.3|7585.5|1
1646184610000|2022-03-02 01:30:10|7597.6|7587.6|7590.5|7584.5|7597.6|7588.8|7590.5|7584.5|2
1646184620000|2022-03-02 01:30:20|7590|7584|7590.5|7580.5|7590.6|7584.5|7589.1|7580.5|0
1646184630000|2022-03-02 01:30:30|7588.9|7582.9|7595.1|7580.1|7595.1|7582.9|7588.9|7580.1|0
1646184640000|2022-03-02 01:30:40|7594.9|7579.9|7595.8|7580.8|7595.8|7580.8|7594.9|7579.9|1
1646184650000|2022-03-02 01:30:50|7595.7|7580.7|7595.7|7580.7|7595.7|7580.7|7595.7|7580.7|0
1646184660000|2022-03-02 01:31:00|7595.8|7580.8|7588.8|7582.8|7595.8|7587.2|7588.2|7579.3|4
1646184670000|2022-03-02 01:31:10|7588.4|7582.4|7587.9|7581.9|7589.4|7582.4|7587.9|7579.4|5
1646184680000|2022-03-02 01:31:20|7589.4|7579.4|7586|7580|7589.4|7581.8|7586|7579.4|0
1646184690000|2022-03-02 01:31:30|7586.1|7580.1|7585.3|7579.3|7586.1|7580.1|7584.8|7578.8|0
1646184700000|2022-03-02 01:31:40|7586.7|7580.7|7592.5|7586.5|7592.5|7586.5|7586.7|7580.7|5
1646184710000|2022-03-02 01:31:50|7598.8|7583.8|7595.8|7589.8|7598.8|7589.8|7595.8|7583.8|1
1646184720000|2022-03-02 01:32:00|7596.8|7590.8|7600.6|7594.6|7600.6|7594.6|7596.8|7590.3|23
1646184730000|2022-03-02 01:32:10|7603.1|7597.1|7606.7|7600.7|7609.2|7600.7|7602.7|7596.7|6
1646184740000|2022-03-02 01:32:20|7605.3|7599.3|7606.7|7600.7|7607.7|7601.7|7604.9|7598.9|1
1646184750000|2022-03-02 01:32:30|7606.8|7600.8|7609.2|7599.2|7609.2|7601.7|7606.8|7599.2|2
1646184760000|2022-03-02 01:32:40|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|0
1646184770000|2022-03-02 01:32:50|7611.1|7605.1|7614.1|7608.1|7616.5|7608.1|7611.1|7605.1|6
1646184780000|2022-03-02 01:33:00|7613.5|7607.5|7613.7|7607.7|7614.1|7608.1|7611.3|7605.3|5
1646184790000|2022-03-02 01:33:10|7613.5|7607.5|7606.4|7600.4|7613.5|7607.5|7606.4|7600.4|16
1646184800000|2022-03-02 01:33:20|7605.9|7599.9|7605.9|7599.9|7605.9|7599.9|7605.9|7599.9|1
1646184810000|2022-03-02 01:33:30|7606|7600|7606.9|7600.9|7607.5|7600.9|7606|7597.4|2
1646184820000|2022-03-02 01:33:40|7607.8|7601.8|7604|7598|7608.3|7602.3|7604|7598|5
1646184830000|2022-03-02 01:33:50|7604.5|7598.5|7604.5|7598.5|7604.5|7598.5|7604|7598|2
1646184840000|2022-03-02 01:34:00|7608.7|7602.7|7612.7|7606.7|7612.7|7606.7|7607.9|7601.9|33
1646184850000|2022-03-02 01:34:10|7612.2|7606.2|7616.6|7610.6|7616.6|7610.6|7610.6|7604.6|15
1646184860000|2022-03-02 01:34:20|7617.1|7611.1|7618.1|7612.1|7618.1|7612.1|7617.1|7611.1|1
1646184870000|2022-03-02 01:34:30|7618.6|7612.6|7622.3|7616.3|7622.6|7616.6|7618.6|7612.6|8
1646184880000|2022-03-02 01:34:40|7621.8|7615.8|7621.3|7615.3|7621.8|7615.8|7621.3|7615.3|0
1646184890000|2022-03-02 01:34:50|7621.8|7615.8|7621.8|7615.8|7621.8|7615.8|7621.8|7615.8|0
1646184900000|2022-03-02 01:35:00|7621.9|7615.9|7621.5|7611.5|7621.9|7615.9|7617.9|7611.5|2
1646184910000|2022-03-02 01:35:10|7621.4|7611.4|7621.4|7611.4|7621.4|7611.4|7621.4|7611.4|0
1646184920000|2022-03-02 01:35:20|7621.5|7611.5|7619.8|7613.8|7622.4|7613.8|7619|7611|1
1646184930000|2022-03-02 01:35:30|7628.6|7613.6|7628|7618|7629.1|7618|7628|7613.6|11
1646184940000|2022-03-02 01:35:40|7629.1|7614.1|7629.6|7614.6|7629.6|7614.6|7628.6|7613.6|2
1646184950000|2022-03-02 01:35:50|7626.2|7616.2|7626.7|7616.7|7626.7|7616.7|7626.2|7616.2|1
1646184960000|2022-03-02 01:36:00|7623.8|7617.8|7624.3|7618.3|7625.3|7619.3|7623.8|7617.8|1
1646184970000|2022-03-02 01:36:10|7626.1|7620.1|7623.8|7617.8|7626.1|7620.1|7623.3|7617.3|2
1646184980000|2022-03-02 01:36:20|7622.9|7616.9|7618.9|7612.9|7622.9|7616.9|7618.9|7612.9|9
1646184990000|2022-03-02 01:36:30|7619.8|7613.8|7619.8|7613.8|7619.8|7613.8|7619.8|7613.8|0
1646185000000|2022-03-02 01:36:40|7617.9|7611.9|7619.3|7609.3|7619.4|7611.9|7617.9|7609.3|2
1646185010000|2022-03-02 01:36:50|7617.8|7611.8|7615.7|7609.7|7617.8|7611.8|7615.3|7609.3|4
1646185020000|2022-03-02 01:37:00|7612.5|7606.5|7617.3|7611.3|7617.3|7611.3|7611.2|7605.2|11
1646185030000|2022-03-02 01:37:10|7616.4|7610.4|7618.7|7612.7|7618.7|7612.7|7615.9|7609.9|8
1646185040000|2022-03-02 01:37:20|7618.2|7612.2|7616.4|7610.4|7619.2|7613.2|7616|7610|4
1646185050000|2022-03-02 01:37:30|7616.5|7610.5|7616.8|7610.8|7619.2|7613.2|7613.3|7607.3|5
1646185060000|2022-03-02 01:37:40|7616.7|7610.7|7618.7|7612.7|7618.7|7612.7|7615.8|7609.8|3
1646185070000|2022-03-02 01:37:50|7619.7|7613.7|7618.7|7612.7|7619.7|7613.7|7618.7|7612.7|4
1646185080000|2022-03-02 01:38:00|7618.3|7612.3|7621.7|7615.7|7621.7|7615.7|7618.3|7610.3|25
1646185090000|2022-03-02 01:38:10|7621.8|7615.8|7621.8|7615.8|7621.8|7615.8|7621.8|7615.8|0
1646185110000|2022-03-02 01:38:30|7622.4|7612.4|7619.9|7613.9|7622.4|7613.9|7619.9|7612.3|0
1646185120000|2022-03-02 01:38:40|7622.3|7612.3|7621.3|7615.3|7622.4|7615.3|7618.9|7612.3|0
1646185130000|2022-03-02 01:38:50|7621.2|7615.2|7621.7|7615.7|7621.7|7615.7|7621.2|7615.2|0
1646185140000|2022-03-02 01:39:00|7622.2|7616.2|7627.7|7621.7|7627.7|7621.7|7622.2|7616.2|16
1646185160000|2022-03-02 01:39:20|7628|7622|7628.2|7622.2|7629.1|7623.1|7628|7622|46
1646185170000|2022-03-02 01:39:30|7626.3|7620.3|7623.9|7617.9|7626.3|7620.3|7623.9|7617.9|3
1646185180000|2022-03-02 01:39:40|7624.3|7618.3|7624.3|7618.3|7624.3|7618.3|7624.3|7618.3|0
1646185190000|2022-03-02 01:39:50|7624.8|7618.8|7624.8|7618.8|7624.8|7618.8|7624.3|7618.3|1
1646185200000|2022-03-02 01:40:00|7624.3|7618.3|7623.3|7617.3|7624.3|7618.3|7623.3|7617.3|1
1646185220000|2022-03-02 01:40:20|7623.2|7617.2|7623.2|7617.2|7623.2|7617.2|7623.2|7617.2|0
1646185240000|2022-03-02 01:40:40|7616.3|7610.3|7616.2|7610.2|7616.8|7610.8|7616.2|7610.2|2
1646185250000|2022-03-02 01:40:50|7616.7|7610.7|7615.7|7609.7|7616.7|7610.7|7615.7|7609.7|1
1646185260000|2022-03-02 01:41:00|7616.7|7610.7|7611.7|7605.7|7616.7|7610.7|7611.7|7605.7|3
1646185270000|2022-03-02 01:41:10|7610.8|7604.8|7609.7|7603.7|7612.2|7606.2|7609.7|7603.7|1
1646185280000|2022-03-02 01:41:20|7610.2|7604.2|7609.7|7603.7|7610.2|7604.2|7608.7|7602.7|1
1646185290000|2022-03-02 01:41:30|7610.2|7604.2|7610.7|7604.7|7612.2|7606.2|7608.9|7602.9|2
1646185300000|2022-03-02 01:41:40|7610.8|7604.8|7612.2|7606.2|7612.2|7606.2|7610.8|7604.8|1
1646185310000|2022-03-02 01:41:50|7618.7|7603.7|7616.2|7606.2|7618.7|7606.2|7616.2|7603.7|4
1646185320000|2022-03-02 01:42:00|7614.7|7608.7|7614.7|7608.7|7614.7|7608.7|7614.7|7608.7|2
1646185330000|2022-03-02 01:42:10|7615.2|7609.2|7617.2|7611.2|7617.2|7611.2|7615.2|7609.2|0
1646185340000|2022-03-02 01:42:20|7618.3|7608.3|7618.3|7608.3|7618.3|7608.3|7618.3|7608.3|0
1646185350000|2022-03-02 01:42:30|7618.2|7608.2|7618.2|7608.2|7618.2|7608.2|7618.2|7608.2|0
1646185360000|2022-03-02 01:42:40|7616.7|7610.7|7618.2|7608.2|7618.2|7610.7|7616.7|7608.2|0
1646185370000|2022-03-02 01:42:50|7616.7|7610.7|7618.2|7608.2|7618.7|7610.7|7616.7|7608.2|0
1646185380000|2022-03-02 01:43:00|7616.8|7606.8|7615.8|7605.8|7618.8|7606.8|7615.8|7603.7|2
1646185390000|2022-03-02 01:43:10|7616.2|7606.2|7616.2|7606.2|7616.2|7606.2|7615.8|7605.8|0
1646185400000|2022-03-02 01:43:20|7615.2|7609.2|7615.2|7609.2|7616.3|7609.2|7615.2|7606.3|0
1646185410000|2022-03-02 01:43:30|7615.3|7609.3|7619.2|7613.2|7619.2|7613.2|7615.3|7609.3|0
1646185420000|2022-03-02 01:43:40|7619.4|7613.4|7620.4|7614.4|7620.4|7614.4|7619.4|7613.4|1
1646185430000|2022-03-02 01:43:50|7620.2|7614.2|7620.8|7614.8|7623.4|7616.3|7620.2|7613.4|0
1646185440000|2022-03-02 01:44:00|7620.3|7614.3|7618.2|7612.2|7620.3|7614.3|7618.2|7612.2|1
1646185450000|2022-03-02 01:44:10|7617.8|7611.8|7615.5|7605.5|7617.8|7611.8|7615.5|7605.5|1
1646185460000|2022-03-02 01:44:20|7614.3|7604.3|7616.7|7610.7|7616.7|7610.7|7611.8|7603.8|1
1646185470000|2022-03-02 01:44:30|7616.2|7610.2|7615.3|7609.3|7616.2|7610.2|7615.3|7609.3|0
1646185490000|2022-03-02 01:44:50|7615.4|7609.4|7618.1|7612.1|7618.1|7612.1|7615.4|7609.4|0
1646185500000|2022-03-02 01:45:00|7618.2|7612.2|7624.2|7614.2|7624.2|7614.2|7618.2|7611.2|1
1646185510000|2022-03-02 01:45:10|7623.7|7613.7|7622.7|7616.7|7623.7|7617.2|7620.4|7613.7|1
1646185530000|2022-03-02 01:45:30|7621.7|7615.7|7619.7|7613.7|7621.7|7615.7|7619.7|7613.7|1
1646185540000|2022-03-02 01:45:40|7621.2|7611.2|7621.2|7611.2|7621.2|7611.2|7621.2|7611.2|0
1646185560000|2022-03-02 01:46:00|7621.4|7611.4|7621.7|7615.7|7621.7|7615.7|7619.9|7611.4|0
1646185570000|2022-03-02 01:46:10|7622.2|7616.2|7622.7|7616.7|7622.7|7616.7|7622.2|7616.2|0
1646185580000|2022-03-02 01:46:20|7621.2|7615.2|7622.7|7616.7|7622.7|7616.7|7621.2|7615.2|0
1646185590000|2022-03-02 01:46:30|7622.9|7616.9|7621.8|7615.8|7622.9|7616.9|7621.8|7615.8|0
1646185600000|2022-03-02 01:46:40|7621.7|7615.7|7620.7|7614.7|7621.7|7615.7|7620.7|7614.7|0
1646185610000|2022-03-02 01:46:50|7617.7|7611.7|7621.1|7611.1|7622.7|7611.7|7617.7|7607.7|7
1646185620000|2022-03-02 01:47:00|7621.2|7611.2|7621.2|7611.2|7621.2|7612.7|7618.7|7611.2|1
1646185630000|2022-03-02 01:47:10|7619.7|7613.7|7619.8|7613.8|7622.1|7616.1|7619.7|7613.7|2
1646185640000|2022-03-02 01:47:20|7621.2|7615.2|7621.7|7615.7|7622.2|7616.2|7621.2|7615.2|1
1646185650000|2022-03-02 01:47:30|7622.7|7616.7|7622.7|7616.7|7623.1|7617.1|7622.1|7616.1|0
1646185660000|2022-03-02 01:47:40|7622.2|7616.2|7622.2|7616.2|7623.6|7617.6|7622.2|7616.2|1
1646185670000|2022-03-02 01:47:50|7623.6|7617.6|7624.1|7618.1|7624.1|7618.1|7623.6|7617.6|1
1646185680000|2022-03-02 01:48:00|7624.6|7618.6|7625.1|7619.1|7625.1|7619.1|7623.6|7617.6|3
1646185690000|2022-03-02 01:48:10|7625.6|7619.6|7624.1|7618.1|7627.5|7621.5|7624.1|7618.1|2
1646185700000|2022-03-02 01:48:20|7624.6|7618.6|7626.1|7620.1|7626.5|7620.5|7624.6|7618.6|2
1646185710000|2022-03-02 01:48:30|7625.6|7619.6|7626.6|7620.6|7626.6|7620.6|7625.1|7619.1|0
1646185720000|2022-03-02 01:48:40|7626.7|7620.7|7625.8|7619.8|7626.7|7620.7|7625.8|7619.8|0
1646185730000|2022-03-02 01:48:50|7626.2|7620.2|7626.8|7620.8|7627.3|7621.3|7626.2|7620.2|0
1646185740000|2022-03-02 01:49:00|7626.7|7620.7|7627.6|7621.6|7628.2|7622.2|7626.2|7620.2|1
1646185750000|2022-03-02 01:49:10|7627.2|7621.2|7628.2|7622.2|7628.2|7622.2|7627.2|7621.2|2
1646185760000|2022-03-02 01:49:20|7630.2|7624.2|7630.7|7624.7|7630.7|7624.7|7630.2|7624.2|3
1646185770000|2022-03-02 01:49:30|7630.8|7624.8|7628.6|7622.6|7630.8|7624.8|7627.7|7621.7|2
1646185780000|2022-03-02 01:49:40|7628.7|7622.7|7630.2|7624.2|7630.2|7624.2|7628.7|7622.7|2
1646185790000|2022-03-02 01:49:50|7630.7|7624.7|7632.2|7626.2|7632.2|7626.2|7630.7|7624.7|11
1646185800000|2022-03-02 01:50:00|7631.7|7625.7|7632.7|7626.7|7632.7|7626.7|7631.7|7625.7|11
1646185810000|2022-03-02 01:50:10|7633.2|7627.2|7633.2|7627.2|7633.2|7627.2|7633.2|7627.2|21
1646185820000|2022-03-02 01:50:20|7633.1|7627.1|7632.2|7626.2|7633.1|7627.1|7632.2|7626.2|11
1646185830000|2022-03-02 01:50:30|7631.8|7625.8|7632.2|7626.2|7632.2|7626.2|7631.3|7625.3|0
1646185840000|2022-03-02 01:50:40|7632.3|7626.3|7628.6|7622.6|7632.7|7626.7|7626.7|7620.7|18
1646185850000|2022-03-02 01:50:50|7628.7|7622.7|7627.2|7621.2|7628.7|7622.7|7627.2|7621.2|2
1646185860000|2022-03-02 01:51:00|7626.8|7620.8|7626.7|7620.7|7626.8|7620.8|7626.7|7620.7|1
1646185870000|2022-03-02 01:51:10|7625.3|7619.3|7620.3|7614.3|7625.3|7619.3|7619|7613|5
1646185890000|2022-03-02 01:51:30|7619.8|7613.8|7620.8|7614.8|7620.8|7614.8|7619.8|7613.8|4
1646185900000|2022-03-02 01:51:40|7621.3|7615.3|7620.7|7614.7|7621.3|7615.3|7620.7|7614.7|1
1646185920000|2022-03-02 01:52:00|7620.8|7614.8|7621.2|7615.2|7621.2|7615.2|7620.7|7614.7|0
1646185930000|2022-03-02 01:52:10|7621.6|7615.6|7623.2|7617.2|7623.2|7617.2|7621.6|7615.6|0
1646185940000|2022-03-02 01:52:20|7624.1|7618.1|7623.6|7617.6|7624.2|7618.2|7623.1|7617.1|1
1646185950000|2022-03-02 01:52:30|7623.7|7617.7|7624.7|7618.7|7626.2|7620.2|7623.7|7617.7|3
1646185960000|2022-03-02 01:52:40|7623.7|7617.7|7620.3|7614.3|7624.7|7618.7|7620.3|7614.3|5
1646185970000|2022-03-02 01:52:50|7620.8|7614.8|7622.8|7616.8|7622.8|7616.8|7620.8|7614.8|2
1646185990000|2022-03-02 01:53:10|7623.3|7617.3|7624.3|7618.3|7624.3|7618.3|7623.3|7617.3|0
1646186020000|2022-03-02 01:53:40|7624.8|7618.8|7629.9|7623.9|7629.9|7623.9|7624.8|7618.8|2
1646186030000|2022-03-02 01:53:50|7630.3|7624.3|7633.2|7627.2|7633.2|7627.2|7630.3|7624.3|2
1646186040000|2022-03-02 01:54:00|7632.7|7626.7|7633.8|7627.8|7633.8|7627.8|7632.7|7626.7|31
1646186050000|2022-03-02 01:54:10|7633.9|7627.9|7634|7628|7634.5|7628.5|7633.8|7627.8|34
1646186060000|2022-03-02 01:54:20|7633.5|7627.5|7632|7626|7633.5|7627.5|7628.1|7622.1|5
1646186070000|2022-03-02 01:54:30|7631|7625|7631.5|7625.5|7632|7626|7631|7625|0
1646186080000|2022-03-02 01:54:40|7630.5|7624.5|7632|7626|7632|7626|7630|7624|2
1646186090000|2022-03-02 01:54:50|7632.5|7626.5|7631.9|7625.9|7633.8|7627.8|7631.9|7625.9|1
1646186100000|2022-03-02 01:55:00|7630.5|7624.5|7629|7623|7630.5|7624.5|7629|7623|4
1646186110000|2022-03-02 01:55:10|7628.5|7622.5|7625.6|7619.6|7628.5|7622.5|7625.6|7619.6|1
1646186130000|2022-03-02 01:55:30|7625.2|7619.2|7625|7619|7625.2|7619.2|7625|7619|0
1646186140000|2022-03-02 01:55:40|7624.1|7618.1|7622.5|7616.5|7624.1|7618.1|7622.5|7616.5|2
1646186160000|2022-03-02 01:56:00|7620.6|7614.6|7619.5|7613.5|7620.6|7614.6|7618.5|7612.5|2
1646186170000|2022-03-02 01:56:10|7619|7613|7619|7613|7619.5|7613.5|7618.1|7612.1|6
1646186180000|2022-03-02 01:56:20|7619.5|7613.5|7621|7615|7621|7615|7619.5|7613.5|1
1646186190000|2022-03-02 01:56:30|7620.5|7614.5|7617.5|7611.5|7620.5|7614.5|7617.5|7611.5|2
1646186200000|2022-03-02 01:56:40|7617|7611|7614.2|7608.2|7617|7611|7614.2|7608.2|3
1646186210000|2022-03-02 01:56:50|7613.8|7607.8|7613.7|7607.7|7613.8|7607.8|7613.7|7607.7|0
1646186220000|2022-03-02 01:57:00|7612.8|7606.8|7611.7|7605.7|7613.2|7607.2|7611.7|7605.7|0
1646186230000|2022-03-02 01:57:10|7611.3|7605.3|7610.2|7604.2|7611.3|7605.3|7610.2|7604.2|0
1646186240000|2022-03-02 01:57:20|7607|7601|7609.4|7603.4|7609.4|7603.4|7607|7601|1
1646186250000|2022-03-02 01:57:30|7609.8|7603.8|7608.9|7602.9|7609.8|7603.8|7608.8|7602.8|3
1646186260000|2022-03-02 01:57:40|7608.4|7602.4|7606.8|7600.8|7608.4|7602.4|7606.8|7600.8|2
1646186270000|2022-03-02 01:57:50|7607.8|7601.8|7606.8|7600.8|7608.3|7602.3|7606.8|7600.8|2
1646186280000|2022-03-02 01:58:00|7604.9|7598.9|7603|7597|7606.4|7600.4|7603|7597|6
1646186290000|2022-03-02 01:58:10|7602.9|7596.9|7600.5|7594.5|7602.9|7596.9|7600.5|7594.5|0
1646186300000|2022-03-02 01:58:20|7599.1|7593.1|7600.6|7594.6|7603.1|7597.1|7599.1|7593.1|2
1646186310000|2022-03-02 01:58:30|7601|7595|7600.1|7594.1|7602.5|7596.5|7599.6|7593.6|3
1646186320000|2022-03-02 01:58:40|7599.6|7593.6|7600.6|7594.6|7600.6|7594.6|7599.6|7593.6|1
1646186330000|2022-03-02 01:58:50|7599.1|7593.1|7600.6|7594.6|7600.6|7594.6|7599.1|7593.1|0
1646186340000|2022-03-02 01:59:00|7600.8|7594.8|7600.3|7594.3|7600.8|7594.8|7599.3|7593.3|10
1646186350000|2022-03-02 01:59:10|7599.5|7593.5|7599.5|7593.5|7599.5|7593.5|7599.5|7593.5|0
1646186360000|2022-03-02 01:59:20|7600.2|7594.2|7600.2|7594.2|7600.2|7594.2|7600.2|7594.2|0
1646186370000|2022-03-02 01:59:30|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|7601.7|7595.7|1
1646186380000|2022-03-02 01:59:40|7602.2|7596.2|7602|7596|7602.2|7596.2|7601.5|7595.5|0
1646186390000|2022-03-02 01:59:50|7603.5|7597.5|7603.5|7597.5|7603.6|7597.6|7603|7597|2
1646186400000|2022-03-02 02:00:00|7603|7597|7598.8|7592.8|7603|7597|7598.8|7592.8|3
1646186410000|2022-03-02 02:00:10|7600.4|7590.4|7594.8|7588.8|7600.4|7592|7594.8|7588.8|0
1646186420000|2022-03-02 02:00:20|7595.3|7589.3|7593.8|7587.8|7596.3|7589.3|7593.8|7586.3|0
1646186430000|2022-03-02 02:00:30|7593.9|7587.9|7594|7588|7594|7588|7593.9|7587.9|0
1646186450000|2022-03-02 02:00:50|7593.5|7587.5|7593.5|7587.5|7593.5|7587.5|7593.5|7587.5|0
1646186460000|2022-03-02 02:01:00|7594|7588|7594.4|7588.4|7594.5|7588.5|7593.5|7587.5|1
1646186480000|2022-03-02 02:01:20|7596.8|7590.8|7596.3|7590.3|7597.2|7591.2|7596.3|7590.3|2
1646186490000|2022-03-02 02:01:30|7597.3|7591.3|7593.5|7587.5|7597.3|7591.3|7593.5|7587.5|3
1646186540000|2022-03-02 02:02:20|7594|7588|7604.3|7598.3|7604.3|7598.3|7593.5|7587.5|6
1646186550000|2022-03-02 02:02:30|7604.7|7598.7|7601.5|7595.5|7604.7|7598.7|7601.5|7595.5|0
1646186560000|2022-03-02 02:02:40|7601.4|7595.4|7600.9|7594.9|7601.5|7595.5|7599.9|7593.9|1
1646186570000|2022-03-02 02:02:50|7601.8|7595.8|7606.8|7600.8|7606.8|7600.8|7601.8|7595.2|0
1646186590000|2022-03-02 02:03:10|7609.3|7599.3|7609.7|7603.7|7611.2|7603.7|7609.3|7599.3|2
1646186600000|2022-03-02 02:03:20|7611.3|7601.3|7609.7|7603.7|7611.3|7603.7|7609.7|7601.3|0
1646186630000|2022-03-02 02:03:50|7610.2|7604.2|7610.2|7604.2|7610.2|7604.2|7610.2|7604.2|0
1646186640000|2022-03-02 02:04:00|7610.8|7604.8|7612.7|7606.7|7612.8|7606.8|7610.8|7604.8|0
1646186650000|2022-03-02 02:04:10|7613.2|7607.2|7614.3|7604.3|7614.8|7607.7|7613.2|7604.3|5
1646186660000|2022-03-02 02:04:20|7613.2|7607.2|7614.7|7608.7|7615.2|7609.2|7613.2|7607.2|0
1646186670000|2022-03-02 02:04:30|7614.2|7608.2|7613.2|7607.2|7614.2|7608.2|7613.2|7607.2|0
1646186680000|2022-03-02 02:04:40|7613.7|7607.7|7614.7|7608.7|7614.7|7608.7|7613.7|7607.7|0
1646186690000|2022-03-02 02:04:50|7614.8|7608.8|7616.2|7610.2|7616.2|7610.2|7614.8|7608.8|1
1646186700000|2022-03-02 02:05:00|7616.1|7610.1|7614.8|7608.8|7616.2|7610.1|7613.7|7606.2|3
1646186710000|2022-03-02 02:05:10|7617.2|7607.2|7615.2|7609.2|7617.2|7609.2|7614.8|7607.2|0
1646186720000|2022-03-02 02:05:20|7614.8|7608.8|7614.8|7608.8|7615.2|7609.2|7614.8|7608.8|0
1646186730000|2022-03-02 02:05:30|7615.3|7609.3|7620.4|7610.4|7620.4|7610.4|7615.3|7609.3|0
1646186740000|2022-03-02 02:05:40|7620.1|7610.1|7620.4|7614.4|7620.9|7614.9|7620.1|7610.1|3
1646186750000|2022-03-02 02:05:50|7620|7614|7619.6|7613.6|7620.4|7614.4|7619.1|7613.1|2
1646186760000|2022-03-02 02:06:00|7619.1|7613.1|7622.1|7612.1|7622.1|7615|7619.1|7612.1|6
1646186770000|2022-03-02 02:06:10|7622|7612|7622.1|7612.1|7622.1|7612.1|7622|7612|1
1646186780000|2022-03-02 02:06:20|7623.1|7613.1|7622.7|7616.7|7625.2|7616.7|7620.6|7613.1|1
1646186790000|2022-03-02 02:06:30|7625.2|7615.2|7625.2|7615.2|7625.2|7615.2|7625.2|7615.2|0
1646186810000|2022-03-02 02:06:50|7620.7|7614.7|7620.7|7614.7|7620.7|7614.7|7620.7|7614.7|0
1646186820000|2022-03-02 02:07:00|7621.2|7615.2|7620.2|7614.2|7621.2|7615.2|7620.2|7614.2|0
1646186830000|2022-03-02 02:07:10|7619.8|7613.8|7617.3|7611.3|7619.8|7613.8|7617.3|7611.3|0
1646186840000|2022-03-02 02:07:20|7617.9|7611.9|7621.8|7615.8|7621.8|7615.8|7617.9|7611.9|0
1646186850000|2022-03-02 02:07:30|7621.3|7615.3|7620.7|7614.7|7621.3|7615.3|7620.7|7614.7|0
1646186860000|2022-03-02 02:07:40|7620.8|7614.8|7624.6|7618.6|7624.6|7618.6|7620.8|7614.8|11
1646186870000|2022-03-02 02:07:50|7627.1|7617.1|7624.6|7618.6|7627.1|7618.6|7624.6|7617.1|1
1646186880000|2022-03-02 02:08:00|7627.1|7617.1|7627.1|7617.1|7627.1|7617.1|7627.1|7617.1|0
1646186890000|2022-03-02 02:08:10|7624.6|7618.6|7624.6|7618.6|7627.1|7618.6|7624.6|7617.1|0
1646186910000|2022-03-02 02:08:30|7624.2|7614.2|7625.8|7619.8|7626.1|7620.1|7619.6|7613|11
1646186920000|2022-03-02 02:08:40|7625.3|7619.3|7625.2|7619.2|7625.3|7619.3|7625.2|7619.2|0
1646186930000|2022-03-02 02:08:50|7625.7|7619.7|7625.7|7619.7|7625.7|7619.7|7625.7|7619.7|0
1646186940000|2022-03-02 02:09:00|7626.3|7620.3|7629.6|7623.6|7629.6|7623.6|7626.3|7620.3|1
1646186950000|2022-03-02 02:09:10|7629.7|7623.7|7631.6|7625.6|7633.9|7627.9|7629.7|7623.7|10
1646186960000|2022-03-02 02:09:20|7632.1|7626.1|7629.2|7623.2|7632.1|7626.1|7629.2|7623.2|2
1646186970000|2022-03-02 02:09:30|7629.7|7623.7|7629.2|7623.2|7630.8|7624.8|7628.8|7622.8|1
1646186980000|2022-03-02 02:09:40|7629.7|7623.7|7631.7|7625.7|7631.7|7625.7|7629.7|7623.7|4
1646186990000|2022-03-02 02:09:50|7630.3|7624.3|7630.2|7624.2|7630.3|7624.3|7629.3|7623.3|2
1646187000000|2022-03-02 02:10:00|7629.7|7623.7|7628.6|7622.6|7630.1|7624.1|7628.6|7622.6|1
1646187010000|2022-03-02 02:10:10|7628.1|7622.1|7627.1|7621.1|7628.2|7622.2|7626.6|7620.6|0
1646187020000|2022-03-02 02:10:20|7627.6|7621.6|7631.1|7625.1|7631.1|7625.1|7627.6|7621.6|3
1646187030000|2022-03-02 02:10:30|7631.2|7625.2|7629|7623|7631.2|7625.2|7627.1|7621.1|3
1646187040000|2022-03-02 02:10:40|7628.6|7622.6|7629|7623|7629|7623|7628.6|7622.6|0
1646187050000|2022-03-02 02:10:50|7629.5|7623.5|7631|7625|7631|7625|7629.5|7623.5|2
1646187060000|2022-03-02 02:11:00|7631.5|7625.5|7629.4|7623.4|7631.5|7625.5|7629.4|7623.4|1
1646187070000|2022-03-02 02:11:10|7630.3|7624.3|7630.3|7624.3|7630.3|7624.3|7630.3|7624.3|2
1646187080000|2022-03-02 02:11:20|7629.9|7623.9|7627.5|7621.5|7629.9|7623.9|7627.5|7621.5|1
1646187090000|2022-03-02 02:11:30|7627.4|7621.4|7624.1|7618.1|7627.4|7621.4|7623.6|7617.6|3
1646187100000|2022-03-02 02:11:40|7624|7618|7625|7619|7625.8|7619.8|7624|7618|1
1646187110000|2022-03-02 02:11:50|7624|7618|7615.6|7609.6|7624|7618|7615.6|7609.6|5
1646187120000|2022-03-02 02:12:00|7617.5|7611.5|7618.4|7612.4|7618.4|7612.4|7614.5|7608.5|6
1646187130000|2022-03-02 02:12:10|7618.9|7612.9|7618.9|7612.9|7618.9|7612.9|7618.9|7612.9|1
1646187140000|2022-03-02 02:12:20|7619|7613|7622.4|7616.4|7622.4|7616.4|7619|7613|0
1646187150000|2022-03-02 02:12:30|7622.6|7616.6|7624.5|7618.5|7625|7618.5|7622.6|7615|0
1646187170000|2022-03-02 02:12:50|7625|7619|7628.3|7622.3|7628.3|7622.3|7625|7619|1
1646187180000|2022-03-02 02:13:00|7627.9|7621.9|7623|7617|7627.9|7621.9|7623|7617|2
1646187190000|2022-03-02 02:13:10|7623.5|7617.5|7624|7618|7624|7618|7623.5|7617.5|0
1646187200000|2022-03-02 02:13:20|7623.4|7617.4|7623|7617|7623.4|7617.4|7623|7617|0
1646187210000|2022-03-02 02:13:30|7623.4|7617.4|7623.9|7617.9|7623.9|7617.9|7623.4|7617.4|0
1646187220000|2022-03-02 02:13:40|7623|7617|7622|7612|7623|7617|7621.4|7612|1
1646187230000|2022-03-02 02:13:50|7620.5|7614.5|7621.4|7615.4|7621.9|7615.9|7620.5|7614.5|0
1646187240000|2022-03-02 02:14:00|7620.5|7614.5|7620.4|7614.4|7620.5|7614.5|7620.4|7614.4|0
1646187250000|2022-03-02 02:14:10|7622.8|7616.8|7621.9|7615.9|7622.8|7616.8|7621.5|7615.5|1
1646187260000|2022-03-02 02:14:20|7624.3|7618.3|7625.8|7619.8|7626.9|7619.8|7624.3|7616.9|2
1646187270000|2022-03-02 02:14:30|7625.9|7619.9|7628.3|7622.3|7628.3|7622.3|7625.9|7619.9|1
1646187280000|2022-03-02 02:14:40|7623.4|7617.4|7623.4|7617.4|7623.4|7617.4|7623.3|7617.3|1
1646187290000|2022-03-02 02:14:50|7623.3|7617.3|7622.8|7616.8|7623.3|7617.3|7622.8|7616.8|0
1646187300000|2022-03-02 02:15:00|7623.9|7617.9|7623.9|7617.9|7623.9|7617.9|7623.9|7617.9|0
1646187310000|2022-03-02 02:15:10|7623.5|7617.5|7623.5|7617.5|7623.5|7617.5|7623.5|7617.5|0
1646187320000|2022-03-02 02:15:20|7624|7618|7624|7618|7624|7618|7624|7618|1
1646187330000|2022-03-02 02:15:30|7624.5|7618.5|7624.5|7618.5|7624.5|7618.5|7624.5|7618.5|0
1646187360000|2022-03-02 02:16:00|7623.5|7617.5|7623.5|7617.5|7623.5|7617.5|7623.5|7617.5|0
1646187370000|2022-03-02 02:16:10|7620.4|7614.4|7621.7|7611.7|7621.8|7614.4|7620.4|7611.7|1
1646187380000|2022-03-02 02:16:20|7621.8|7611.8|7621.8|7615.8|7621.8|7615.8|7620.3|7611.8|0
1646187400000|2022-03-02 02:16:40|7622.3|7616.3|7622.3|7616.3|7622.3|7616.3|7622.3|7616.3|0
1646187410000|2022-03-02 02:16:50|7621.9|7615.9|7619.5|7613.5|7621.9|7615.9|7619.5|7613.5|0
1646187420000|2022-03-02 02:17:00|7620|7614|7622.4|7616.4|7622.8|7616.8|7620|7614|1
1646187430000|2022-03-02 02:17:10|7621.9|7615.9|7622.8|7616.8|7622.8|7616.8|7621.9|7615.9|0
1646187440000|2022-03-02 02:17:20|7622.4|7616.4|7621.9|7615.9|7622.4|7616.4|7621.9|7615.9|0
1646187450000|2022-03-02 02:17:30|7621.4|7615.4|7621.4|7615.4|7621.4|7615.4|7621.4|7615.4|0
1646187460000|2022-03-02 02:17:40|7620.9|7614.9|7617|7611|7620.9|7614.9|7617|7611|1
1646187470000|2022-03-02 02:17:50|7615.9|7609.9|7617.5|7611.5|7617.9|7611.9|7615.9|7609.9|1
1646187480000|2022-03-02 02:18:00|7616.5|7610.5|7616|7610|7616.5|7610.5|7616|7610|0
1646187500000|2022-03-02 02:18:20|7617.4|7611.4|7617.4|7611.4|7617.4|7611.4|7617.4|7611.4|1
1646187510000|2022-03-02 02:18:30|7619.8|7609.8|7616.5|7610.5|7619.8|7611.4|7616.5|7609.8|0
1646187520000|2022-03-02 02:18:40|7615.5|7609.5|7615.5|7609.5|7615.5|7609.5|7615.5|7609.5|0
1646187530000|2022-03-02 02:18:50|7615|7609|7614.5|7608.5|7615|7609|7614|7608|0
1646187540000|2022-03-02 02:19:00|7615.9|7609.9|7615|7609|7615.9|7609.9|7614.9|7608.9|1
1646187550000|2022-03-02 02:19:10|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|0
1646187560000|2022-03-02 02:19:20|7615.6|7609.6|7615.6|7609.6|7615.6|7609.6|7615.6|7609.6|0
1646187580000|2022-03-02 02:19:40|7616|7610|7618.4|7612.4|7618.4|7612.4|7616|7610|0
1646187590000|2022-03-02 02:19:50|7619|7613|7619.4|7613.4|7619.5|7613.5|7619|7613|0
1646187610000|2022-03-02 02:20:10|7618.5|7612.5|7617.9|7611.9|7618.5|7612.5|7617.5|7611.5|0
1646187620000|2022-03-02 02:20:20|7615.2|7609.2|7618.1|7608.1|7618.1|7609.2|7615.2|7608.1|5
1646187630000|2022-03-02 02:20:30|7615.2|7609.2|7614.6|7608.6|7615.2|7609.2|7614.6|7608.6|1
1646187640000|2022-03-02 02:20:40|7613.6|7607.6|7614.1|7608.1|7614.1|7608.1|7613.6|7607.6|0
1646187650000|2022-03-02 02:20:50|7613.6|7607.6|7613.6|7607.6|7613.6|7607.6|7613.6|7607.6|0
1646187660000|2022-03-02 02:21:00|7612.7|7606.7|7612.7|7606.7|7612.7|7606.7|7612.7|7606.7|1
1646187670000|2022-03-02 02:21:10|7616.2|7606.2|7616.2|7606.2|7616.2|7606.2|7616.2|7606.2|2
1646187680000|2022-03-02 02:21:20|7612.8|7606.8|7616.2|7606.2|7616.2|7606.8|7612.8|7606.2|0
1646187700000|2022-03-02 02:21:40|7614.6|7608.6|7613.2|7607.2|7616.6|7608.6|7613.2|7606.2|0
1646187710000|2022-03-02 02:21:50|7611.4|7605.4|7614.2|7608.2|7614.2|7608.2|7611.4|7605.4|0
1646187720000|2022-03-02 02:22:00|7613.7|7607.7|7614.2|7608.2|7614.2|7608.2|7613.7|7607.7|0
1646187730000|2022-03-02 02:22:10|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|0
1646187740000|2022-03-02 02:22:20|7614.6|7608.6|7614.1|7608.1|7614.6|7608.6|7614.1|7608.1|1
1646187750000|2022-03-02 02:22:30|7612.2|7606.2|7612.2|7606.2|7612.2|7606.2|7612.2|7606.2|1
1646187780000|2022-03-02 02:23:00|7612.1|7606.1|7610.7|7604.7|7612.1|7606.1|7610.7|7604.7|1
1646187790000|2022-03-02 02:23:10|7608.1|7602.1|7608.1|7602.1|7608.1|7602.1|7607.6|7601.6|2
1646187800000|2022-03-02 02:23:20|7608.6|7602.6|7608.1|7602.1|7608.6|7602.6|7608.1|7602.1|0
1646187810000|2022-03-02 02:23:30|7608.5|7602.5|7608.5|7602.5|7608.6|7602.6|7608.5|7602.5|0
1646187860000|2022-03-02 02:24:20|7608.6|7602.6|7612.1|7606.1|7613.5|7607.5|7608.6|7602.6|4
1646187870000|2022-03-02 02:24:30|7611.6|7605.6|7612.6|7606.6|7612.6|7606.6|7611.6|7605.6|0
1646187880000|2022-03-02 02:24:40|7613.5|7607.5|7614.4|7608.4|7614.4|7608.4|7613.5|7607.5|2
1646187890000|2022-03-02 02:24:50|7614.1|7608.1|7614.5|7608.5|7614.5|7608.5|7614.1|7608.1|0
1646187910000|2022-03-02 02:25:10|7613.6|7607.6|7613.6|7607.6|7613.6|7607.6|7613.6|7607.6|0
1646187920000|2022-03-02 02:25:20|7615|7609|7614.1|7608.1|7615|7609|7614.1|7608.1|0
1646187930000|2022-03-02 02:25:30|7613.6|7607.6|7611.4|7605.4|7613.6|7607.6|7611.4|7605.4|3
1646187940000|2022-03-02 02:25:40|7611.3|7605.3|7613.2|7607.2|7613.2|7607.2|7611.3|7605.3|0
1646187950000|2022-03-02 02:25:50|7613.7|7607.7|7613.2|7607.2|7613.7|7607.7|7613.2|7607.2|0
1646187960000|2022-03-02 02:26:00|7613.3|7607.3|7614.2|7608.2|7616.6|7610.6|7613.2|7607.2|3
1646187970000|2022-03-02 02:26:10|7615.6|7609.6|7614.3|7608.3|7615.6|7609.6|7614.3|7608.3|1
1646187980000|2022-03-02 02:26:20|7613.8|7607.8|7614.4|7608.4|7614.8|7608.8|7613.8|7607.8|0
1646187990000|2022-03-02 02:26:30|7614.8|7608.8|7614.8|7608.8|7615.3|7609.3|7614.8|7608.8|0
1646188000000|2022-03-02 02:26:40|7615.3|7609.3|7614.3|7608.3|7615.3|7609.3|7614.3|7608.3|0
1646188020000|2022-03-02 02:27:00|7614.8|7608.8|7614.8|7608.8|7614.8|7608.8|7614.8|7608.8|0
1646188030000|2022-03-02 02:27:10|7614.3|7608.3|7613.8|7607.8|7614.3|7608.3|7613.7|7607.7|0
1646188050000|2022-03-02 02:27:30|7614.3|7608.3|7614.3|7608.3|7614.3|7608.3|7614.3|7608.3|0
1646188060000|2022-03-02 02:27:40|7614.2|7608.2|7614.8|7608.8|7614.8|7608.8|7614.2|7608.2|0
1646188070000|2022-03-02 02:27:50|7614.3|7608.3|7614.3|7608.3|7614.3|7608.3|7614.3|7608.3|0
1646188080000|2022-03-02 02:28:00|7615.7|7609.7|7614.3|7608.3|7615.7|7609.7|7614.3|7608.3|0
1646188090000|2022-03-02 02:28:10|7613.8|7607.8|7614.8|7608.8|7614.8|7608.8|7613.8|7607.8|0
1646188110000|2022-03-02 02:28:30|7616.8|7610.8|7616.8|7610.8|7616.8|7610.8|7616.8|7610.8|2
1646188120000|2022-03-02 02:28:40|7617.3|7611.3|7616.3|7610.3|7617.3|7611.3|7616.3|7610.3|1
1646188140000|2022-03-02 02:29:00|7617.3|7611.3|7618.2|7612.2|7618.2|7612.2|7616.8|7610.8|0
1646188150000|2022-03-02 02:29:10|7617.8|7611.8|7617.8|7611.8|7618.3|7612.3|7617.8|7611.8|0
1646188170000|2022-03-02 02:29:30|7616.4|7610.4|7614.9|7608.9|7616.4|7610.4|7614.9|7608.9|19
1646188180000|2022-03-02 02:29:40|7615.4|7609.4|7614.9|7608.9|7615.4|7609.4|7614.9|7608.9|0
1646188190000|2022-03-02 02:29:50|7615.9|7609.9|7616.4|7610.4|7616.4|7610.4|7615.9|7609.9|0
1646188200000|2022-03-02 02:30:00|7618.8|7612.8|7624.8|7618.8|7624.8|7618.8|7618.8|7612.8|16
1646188210000|2022-03-02 02:30:10|7623.4|7617.4|7622.9|7616.9|7623.4|7617.4|7622.9|7616.9|2
1646188220000|2022-03-02 02:30:20|7622|7616|7618.4|7612.4|7622|7616|7618.4|7612.4|2
1646188230000|2022-03-02 02:30:30|7618.5|7612.5|7618.5|7612.5|7618.5|7612.5|7618.5|7612.5|0
1646188240000|2022-03-02 02:30:40|7617.5|7611.5|7617.5|7611.5|7617.5|7611.5|7617.5|7611.5|0
1646188250000|2022-03-02 02:30:50|7617|7611|7616.5|7610.5|7617|7611|7616.5|7610.5|0
1646188260000|2022-03-02 02:31:00|7616.6|7610.6|7618|7612|7618|7612|7616.6|7610.6|2
1646188280000|2022-03-02 02:31:20|7618.4|7612.4|7618|7612|7618.9|7612.9|7618|7612|0
1646188290000|2022-03-02 02:31:30|7617.4|7611.4|7618|7612|7618|7612|7616.9|7610.9|5
1646188300000|2022-03-02 02:31:40|7617.4|7611.4|7618.1|7612.1|7618.1|7612.1|7617.1|7611.1|3
1646188310000|2022-03-02 02:31:50|7617.7|7611.7|7616.1|7610.1|7617.7|7611.7|7616.1|7610.1|0
1646188320000|2022-03-02 02:32:00|7615.1|7609.1|7612.3|7606.3|7615.6|7609.6|7612.3|7606.3|1
1646188330000|2022-03-02 02:32:10|7611.7|7605.7|7608.8|7602.8|7612.1|7606.1|7608.3|7602.3|0
1646188340000|2022-03-02 02:32:20|7609.8|7603.8|7609.3|7603.3|7609.8|7603.8|7609.3|7603.3|0
1646188350000|2022-03-02 02:32:30|7608.8|7602.8|7605.2|7599.2|7608.8|7602.8|7605.2|7599.2|0
1646188360000|2022-03-02 02:32:40|7604.7|7598.7|7602.2|7596.2|7607|7601|7602.2|7596.2|5
1646188370000|2022-03-02 02:32:50|7603|7597|7602.1|7596.1|7603|7597|7602.1|7596.1|1
1646188380000|2022-03-02 02:33:00|7602.5|7596.5|7605.7|7599.7|7608|7602|7600.6|7594.6|8
1646188390000|2022-03-02 02:33:10|7604.8|7598.8|7601.4|7595.4|7605.2|7599.2|7600.9|7594.9|4
1646188400000|2022-03-02 02:33:20|7600.9|7594.9|7602.8|7596.8|7603.3|7597.3|7600.4|7594.4|1
1646188410000|2022-03-02 02:33:30|7603.3|7597.3|7603.8|7597.8|7603.8|7597.8|7602.8|7596.8|0
1646188420000|2022-03-02 02:33:40|7603.3|7597.3|7603.8|7597.8|7603.8|7597.8|7603.3|7597.3|0
1646188430000|2022-03-02 02:33:50|7604.3|7598.3|7598.8|7592.8|7604.7|7598.7|7598.8|7592.8|3
1646188440000|2022-03-02 02:34:00|7599.3|7593.3|7598.8|7592.8|7600.2|7594.2|7598.8|7592.8|0
1646188450000|2022-03-02 02:34:10|7596.9|7590.9|7596.8|7590.8|7597.3|7591.3|7594.9|7588.9|4
1646188460000|2022-03-02 02:34:20|7596.7|7590.7|7602.4|7596.4|7602.4|7596.4|7596.7|7590.7|8
1646188470000|2022-03-02 02:34:30|7602.9|7596.9|7604.4|7598.4|7604.8|7598.8|7602.9|7596.9|0
1646188480000|2022-03-02 02:34:40|7604.8|7598.8|7603.5|7597.5|7605.3|7599.3|7603.5|7597.5|0
1646188490000|2022-03-02 02:34:50|7604|7598|7604|7598|7604|7598|7604|7598|0
1646188500000|2022-03-02 02:35:00|7604.5|7598.5|7607|7601|7607.9|7601.9|7604.5|7598.5|4
1646188510000|2022-03-02 02:35:10|7606.5|7600.5|7611.9|7605.9|7611.9|7605.9|7606.5|7600.5|7
1646188520000|2022-03-02 02:35:20|7613.3|7607.3|7609.6|7603.6|7613.4|7607.4|7609.6|7603.6|1
1646188550000|2022-03-02 02:35:50|7609.7|7603.7|7611.5|7605.5|7611.5|7605.5|7609.7|7603.7|1
1646188560000|2022-03-02 02:36:00|7612|7606|7612.6|7606.6|7612.6|7606.6|7611.1|7605.1|0
1646188570000|2022-03-02 02:36:10|7612.5|7606.5|7612.5|7606.5|7612.5|7606.5|7612.5|7606.5|1
1646188580000|2022-03-02 02:36:20|||||||||6
1646188590000|2022-03-02 02:36:30|7613|7607|7612.5|7606.5|7613|7607|7612.5|7606.5|1
1646188610000|2022-03-02 02:36:50|7612.1|7606.1|7611.6|7605.6|7612.1|7606.1|7611.6|7605.6|6
1646188620000|2022-03-02 02:37:00|7612.1|7606.1|7609|7603|7612.1|7606.1|7609|7603|25
1646188630000|2022-03-02 02:37:10|7606|7600|7606.5|7600.5|7606.5|7600.5|7606|7600|17
1646188640000|2022-03-02 02:37:20|7607|7601|7607.5|7601.5|7607.5|7601.5|7607|7601|2
1646188650000|2022-03-02 02:37:30|7608.5|7602.5|7607.5|7601.5|7608.9|7602.9|7607.5|7601.5|1
1646188660000|2022-03-02 02:37:40|7608|7602|7608.5|7602.5|7609.5|7603.5|7608|7602|3
1646188670000|2022-03-02 02:37:50|7608.9|7602.9|7609.5|7603.5|7609.5|7603.5|7608.9|7602.9|0
1646188680000|2022-03-02 02:38:00|7609.4|7603.4|7608.9|7602.9|7609.4|7603.4|7608.9|7602.9|1
1646188690000|2022-03-02 02:38:10|7610.4|7604.4|7611|7605|7611|7605|7610.4|7604.4|2
1646188700000|2022-03-02 02:38:20|7611.5|7605.5|7611.5|7605.5|7611.5|7605.5|7611|7605|0
1646188710000|2022-03-02 02:38:30|7611.6|7605.6|7612|7606|7612|7606|7611.6|7605.6|0
1646188730000|2022-03-02 02:38:50|7612.1|7606.1|7612.6|7606.6|7612.6|7606.6|7612.1|7606.1|1
1646188740000|2022-03-02 02:39:00|7613|7607|7613|7607|7613|7607|7613|7607|0
1646188750000|2022-03-02 02:39:10|7613.6|7607.6|7613.1|7607.1|7613.6|7607.6|7613.1|7607.1|0
1646188760000|2022-03-02 02:39:20|7613.6|7607.6|7612.2|7606.2|7613.6|7607.6|7612.2|7606.2|0
1646188770000|2022-03-02 02:39:30|7612.6|7606.6|7610.9|7604.9|7612.6|7606.6|7610.9|7604.9|0
1646188780000|2022-03-02 02:39:40|7611.4|7605.4|7612.4|7606.4|7612.4|7606.4|7611.4|7605.4|0
1646188800000|2022-03-02 02:40:00|7616.7|7610.7|7619.9|7613.9|7621.8|7615.8|7616.7|7610.7|8
1646188810000|2022-03-02 02:40:10|7620.4|7614.4|7620.4|7614.4|7620.4|7614.4|7620.4|7614.4|0
1646188820000|2022-03-02 02:40:20|7619.9|7613.9|7619.4|7613.4|7619.9|7613.9|7619.4|7613.4|0
1646188830000|2022-03-02 02:40:30|7620.4|7614.4|7618.4|7612.4|7620.4|7614.4|7617.4|7611.4|1
1646188840000|2022-03-02 02:40:40|7614.6|7608.6|7614.5|7608.5|7614.6|7608.6|7614.5|7608.5|10
1646188850000|2022-03-02 02:40:50|7615|7609|7616.5|7610.5|7616.5|7610.5|7615|7609|0
1646188860000|2022-03-02 02:41:00|7616.4|7610.4|7615|7609|7616.4|7610.4|7615|7609|0
1646188870000|2022-03-02 02:41:10|7614.9|7608.9|7614.9|7608.9|7614.9|7608.9|7614.9|7608.9|0
1646188880000|2022-03-02 02:41:20|7613.9|7607.9|7617.3|7611.3|7618.2|7612.2|7613.9|7607.9|2
1646188890000|2022-03-02 02:41:30|7616.8|7610.8|7616.3|7610.3|7617.3|7611.3|7615.4|7609.4|2
1646188900000|2022-03-02 02:41:40|7615.9|7609.9|7614.9|7608.9|7616.8|7610.8|7614.9|7608.9|0
1646188910000|2022-03-02 02:41:50|7615.4|7609.4|7614.9|7608.9|7616.8|7610.8|7614.9|7608.9|2
1646188920000|2022-03-02 02:42:00|7615.4|7609.4|7616.9|7610.9|7616.9|7610.9|7615.4|7609.4|1
1646188930000|2022-03-02 02:42:10|7616.8|7610.8|7613.8|7607.8|7616.8|7610.8|7613.8|7607.8|3
1646188940000|2022-03-02 02:42:20|7613.7|7607.7|7608.8|7602.8|7613.7|7607.7|7606.5|7600.5|15
1646188950000|2022-03-02 02:42:30|7608.9|7602.9|7610.8|7604.8|7610.9|7604.9|7608.4|7602.4|0
1646188960000|2022-03-02 02:42:40|7611.3|7605.3|7612.3|7606.3|7612.8|7606.8|7611.3|7605.3|0
1646188970000|2022-03-02 02:42:50|7612.8|7606.8|7614.3|7608.3|7614.8|7608.8|7612.8|7606.8|0
1646188980000|2022-03-02 02:43:00|7614.7|7608.7|7614.3|7608.3|7614.7|7608.7|7614.3|7608.3|0
1646188990000|2022-03-02 02:43:10|7614.2|7608.2|7612.7|7606.7|7614.2|7608.2|7612.3|7606.3|2
1646189000000|2022-03-02 02:43:20|||||||||2
1646189010000|2022-03-02 02:43:30|7610.8|7604.8|7606.4|7600.4|7610.8|7604.8|7606.4|7600.4|1
1646189020000|2022-03-02 02:43:40|7604.4|7598.4|7604.9|7598.9|7604.9|7598.9|7604.4|7598.4|0
1646189030000|2022-03-02 02:43:50|7604.4|7598.4|7604|7598|7604.5|7598.5|7603.5|7597.5|0
1646189040000|2022-03-02 02:44:00|7603.9|7597.9|7601.9|7595.9|7603.9|7597.9|7599|7593|12
1646189050000|2022-03-02 02:44:10|7602.3|7596.3|7600.5|7594.5|7602.3|7596.3|7600.5|7594.5|2
1646189060000|2022-03-02 02:44:20|7600|7594|7598.5|7592.5|7600|7594|7598.5|7592.5|0
1646189070000|2022-03-02 02:44:30|7599.4|7593.4|7599.5|7593.5|7599.5|7593.5|7599.4|7593.4|10
1646189080000|2022-03-02 02:44:40|7599.4|7593.4|7599.4|7593.4|7599.4|7593.4|7598.1|7592.1|0
1646189090000|2022-03-02 02:44:50|7599|7593|7594.4|7588.4|7599|7593|7594.4|7588.4|7
1646189100000|2022-03-02 02:45:00|7595.4|7589.4|7595.6|7589.6|7598.9|7592.9|7593.1|7587.1|16
1646189110000|2022-03-02 02:45:10|7595|7589|7591.5|7585.5|7595.5|7589.5|7591.5|7585.5|5
1646189120000|2022-03-02 02:45:20|7591|7585|7584|7578|7592|7586|7581.6|7575.6|15
1646189130000|2022-03-02 02:45:30|7583.5|7577.5|7572.7|7562.7|7583.9|7577.9|7572.2|7560.6|19
1646189140000|2022-03-02 02:45:40|7569.3|7563.3|7578.6|7572.6|7581.5|7572.6|7567.8|7559.7|15
1646189150000|2022-03-02 02:45:50|7576.3|7570.3|7582.4|7576.4|7584|7576.4|7576.3|7570.3|2
1646189160000|2022-03-02 02:46:00|7582.5|7576.5|7583.6|7577.6|7583.6|7577.6|7582|7576|2
1646189170000|2022-03-02 02:46:10|7584.1|7578.1|7583.1|7573.1|7585.5|7579.5|7577.7|7571.7|12
1646189180000|2022-03-02 02:46:20|7580.6|7574.6|7584.2|7578.2|7587.1|7580|7580.6|7571.5|0
1646189190000|2022-03-02 02:46:30|7583.3|7577.3|7583.3|7577.3|7583.3|7577.3|7583.3|7577.3|0
1646189200000|2022-03-02 02:46:40|7582.8|7576.8|7582.7|7576.7|7583.8|7577.2|7579.9|7573.3|5
1646189210000|2022-03-02 02:46:50|7581.6|7575.6|7582|7576|7584.5|7578.5|7580.6|7574.6|5
1646189220000|2022-03-02 02:47:00|7582.5|7576.5|7586.9|7580.9|7592.3|7586.3|7582.5|7576.5|4
1646189230000|2022-03-02 02:47:10|7586|7580|7580.5|7574.5|7587.9|7581.9|7577.5|7571.5|33
1646189240000|2022-03-02 02:47:20|7579.5|7573.5|7577.7|7571.7|7579.5|7573.5|7574.3|7568.3|18
1646189250000|2022-03-02 02:47:30|7577.2|7571.2|7581.7|7575.7|7581.7|7575.7|7572.8|7566.8|16
1646189260000|2022-03-02 02:47:40|7582.6|7576.6|7590.1|7584.1|7590.1|7584.1|7580.7|7574.7|10
1646189270000|2022-03-02 02:47:50|7592.1|7586.1|7590.2|7584.2|7592.1|7586.1|7590.2|7584.2|5
1646189280000|2022-03-02 02:48:00|7591.1|7585.1|7582.8|7576.8|7591.1|7585.1|7581.9|7575.9|4
1646189290000|2022-03-02 02:48:10|7583.3|7577.3|7585.7|7579.7|7585.7|7579.7|7583.3|7577.3|0
1646189300000|2022-03-02 02:48:20|7585.8|7579.8|7581.9|7575.9|7586.7|7580.7|7580.9|7574.9|4
1646189310000|2022-03-02 02:48:30|7581.8|7575.8|7583.3|7577.3|7584.8|7578.8|7581.4|7575.4|4
1646189320000|2022-03-02 02:48:40|7583.4|7577.4|7584.4|7578.4|7584.4|7578.4|7578.9|7572.9|2
1646189330000|2022-03-02 02:48:50|7584.8|7578.8|7585.4|7579.4|7585.4|7579.4|7583.4|7577.4|0
1646189340000|2022-03-02 02:49:00|7585.8|7579.8|7592.3|7586.3|7595.2|7589.2|7585.8|7579.2|4
1646189350000|2022-03-02 02:49:10|7591.8|7585.8|7590.8|7584.8|7591.8|7585.8|7590.4|7584.4|0
1646189360000|2022-03-02 02:49:20|7590.3|7584.3|7590.8|7584.8|7590.8|7584.8|7590.3|7584.3|0
1646189370000|2022-03-02 02:49:30|7591.3|7585.3|7593.8|7587.8|7595.3|7589.3|7591.3|7585.3|1
1646189380000|2022-03-02 02:49:40|7592.8|7586.8|7595.2|7589.2|7595.2|7589.2|7592.8|7586.8|0
1646189390000|2022-03-02 02:49:50|7595.1|7589.1|7589.9|7583.9|7595.1|7589.1|7588.4|7582.4|3
1646189400000|2022-03-02 02:50:00|7587.9|7581.9|7591.8|7585.8|7591.8|7585.8|7587.9|7581.9|3
1646189410000|2022-03-02 02:50:10|7590.5|7584.5|7593.8|7587.8|7593.8|7587.8|7589.4|7583.4|1
1646189420000|2022-03-02 02:50:20|7595.8|7589.8|7592.8|7586.8|7595.8|7589.8|7591.3|7585.3|18
1646189430000|2022-03-02 02:50:30|7592.9|7586.9|7593.8|7587.8|7594.3|7588.3|7592.9|7586.9|1
1646189450000|2022-03-02 02:50:50|7593.4|7587.4|7595.3|7589.3|7595.3|7589.3|7593.3|7587.3|2
1646189460000|2022-03-02 02:51:00|7595.8|7589.8|7599.3|7593.3|7599.8|7593.8|7595.8|7589.8|6
1646189470000|2022-03-02 02:51:10|7600.2|7594.2|7596.4|7590.4|7601.3|7595.3|7596.4|7590.4|3
1646189480000|2022-03-02 02:51:20|7596.9|7590.9|7591.9|7585.9|7598.3|7592.3|7591.9|7585.9|4
1646189490000|2022-03-02 02:51:30|7590.4|7584.4|7591.4|7585.4|7591.4|7585.4|7589.9|7583.9|0
1646189500000|2022-03-02 02:51:40|7591.9|7585.9|7590.4|7584.4|7593.7|7587.7|7590.4|7584.4|4
1646189510000|2022-03-02 02:51:50|7592.2|7586.2|7591.3|7585.3|7592.2|7586.2|7589.8|7583.8|2
1646189520000|2022-03-02 02:52:00|7591.8|7585.8|7593.8|7587.8|7593.8|7587.8|7591.8|7585.8|1
1646189530000|2022-03-02 02:52:10|7593.4|7587.4|7588.9|7582.9|7593.4|7587.4|7588.9|7582.9|2
1646189540000|2022-03-02 02:52:20|7588.8|7582.8|7584.9|7578.9|7588.8|7582.8|7584.4|7578.4|8
1646189550000|2022-03-02 02:52:30|7584.4|7578.4|7582.9|7576.9|7584.4|7578.4|7582.9|7576.9|1
1646189560000|2022-03-02 02:52:40|7581.9|7575.9|7579.9|7573.9|7582.3|7576.3|7579.9|7573.9|3
1646189570000|2022-03-02 02:52:50|7578.9|7572.9|7579.9|7573.9|7579.9|7573.9|7578.9|7572.9|0
1646189580000|2022-03-02 02:53:00|7579.8|7573.8|7577.9|7571.9|7579.8|7573.8|7577.9|7571.9|0
1646189590000|2022-03-02 02:53:10|7577.8|7571.8|7579.8|7573.8|7579.8|7573.8|7577.8|7571.8|6
1646189600000|2022-03-02 02:53:20|7576.9|7570.9|7582.8|7576.8|7583.7|7577.7|7576.4|7570.4|4
1646189610000|2022-03-02 02:53:30|7583.2|7577.2|7580.8|7574.8|7583.7|7577.7|7580.8|7574.8|1
1646189620000|2022-03-02 02:53:40|7580.3|7574.3|7583.1|7577.1|7584.5|7578.5|7580.3|7574.3|5
1646189630000|2022-03-02 02:53:50|7581.1|7575.1|7582.6|7576.6|7582.6|7576.6|7580.7|7574.7|6
1646189640000|2022-03-02 02:54:00|7582.1|7576.1|7578.7|7572.7|7582.1|7576.1|7576.2|7570.2|7
1646189650000|2022-03-02 02:54:10|7577.1|7571.1|7568.6|7562.6|7577.1|7571.1|7567.3|7561.3|19
1646189660000|2022-03-02 02:54:20|7568.8|7562.8|7571.3|7565.3|7573.2|7567.2|7568.8|7562.8|11
1646189670000|2022-03-02 02:54:30|7570.3|7564.3|7568.3|7562.3|7571.8|7565.8|7568.3|7562.3|6
1646189680000|2022-03-02 02:54:40|7569.2|7563.2|7565.2|7559.2|7569.2|7563.2|7565.2|7559.2|6
1646189690000|2022-03-02 02:54:50|7567.7|7561.7|7566.8|7560.8|7567.7|7561.7|7564.8|7558.8|10
1646189700000|2022-03-02 02:55:00|7569.8|7563.8|7566|7560|7571.7|7565.7|7566|7560|11
1646189710000|2022-03-02 02:55:10|7565.5|7559.5|7565.4|7559.4|7567.4|7561.4|7565|7559|5
1646189720000|2022-03-02 02:55:20|7564.9|7558.9|7543.8|7537.8|7564.9|7558.9|7543.8|7537.8|35
1646189730000|2022-03-02 02:55:30|7543.4|7537.4|7548.9|7542.9|7549.3|7543.3|7542.6|7536.6|5
1646189740000|2022-03-02 02:55:40|7548.4|7542.4|7550.4|7544.4|7550.4|7544.4|7548|7542|6
1646189750000|2022-03-02 02:55:50|7550|7544|7555.8|7549.8|7556.5|7549.8|7550|7544|6
1646189760000|2022-03-02 02:56:00|7555.9|7549.9|7567|7561|7567.2|7561.2|7555.9|7549.9|5
1646189770000|2022-03-02 02:56:10|7564.6|7558.6|7558.1|7552.1|7564.6|7558.6|7557.7|7551.7|4
1646189780000|2022-03-02 02:56:20|7557.6|7551.6|7562|7556|7562|7556|7557.6|7551.6|1
1646189790000|2022-03-02 02:56:30|7561.9|7555.9|7562.1|7556.1|7567.5|7560.9|7559.7|7553.7|5
1646189800000|2022-03-02 02:56:40|7562.5|7556.5|7560.5|7554.5|7563.5|7557.5|7560.5|7554.5|0
1646189810000|2022-03-02 02:56:50|7560|7554|7567.6|7557.6|7567.6|7559.1|7559.5|7553.5|1
1646189820000|2022-03-02 02:57:00|7565.1|7559.1|7565.2|7559.2|7567.6|7559.2|7565.1|7557.6|0
1646189830000|2022-03-02 02:57:10|7563.6|7557.6|7566.6|7560.6|7569|7563|7563.6|7557.6|5
1646189840000|2022-03-02 02:57:20|7567|7561|7561.6|7555.6|7567.7|7561|7561.6|7555.6|3
1646189850000|2022-03-02 02:57:30|7561.5|7555.5|7559.4|7553.4|7561.5|7555.5|7555.7|7549.7|4
1646189860000|2022-03-02 02:57:40|7559.5|7553.5|7560.5|7554.5|7561|7555|7559.5|7553.5|0
1646189870000|2022-03-02 02:57:50|7559|7553|7554.7|7548.7|7560|7554|7554.7|7548.7|7
1646189880000|2022-03-02 02:58:00|7554.6|7548.6|7560|7554|7560.5|7554.5|7554.6|7548.6|2
1646189890000|2022-03-02 02:58:10|7559|7553|7569.8|7563.8|7569.8|7563.8|7559|7553|8
1646189900000|2022-03-02 02:58:20|7569.4|7563.4|7574.9|7568.9|7575.3|7569.3|7568.9|7562.9|12
1646189910000|2022-03-02 02:58:30|7573.5|7567.5|7573.5|7567.5|7573.9|7567.9|7572.5|7566.5|1
1646189920000|2022-03-02 02:58:40|7573|7567|7575.4|7569.4|7575.4|7569.4|7572.5|7566.5|2
1646189930000|2022-03-02 02:58:50|7576.3|7570.3|7576|7570|7576.4|7570.4|7576|7570|0
1646189940000|2022-03-02 02:59:00|7575.5|7569.5|7573.5|7563.5|7575.5|7569.5|7572|7563.5|4
1646189950000|2022-03-02 02:59:10|7574.5|7564.5|7576|7570|7578.4|7570|7572|7564.5|6
1646189960000|2022-03-02 02:59:20|7576.5|7570.5|7577.9|7571.9|7577.9|7571.9|7576|7570|4
1646189970000|2022-03-02 02:59:30|7578.8|7572.8|7576.5|7570.5|7578.8|7572.8|7571.9|7565.9|6
1646189980000|2022-03-02 02:59:40|7576.9|7570.9|7580.2|7574.2|7580.2|7574.2|7576.9|7570.9|2
1646189990000|2022-03-02 02:59:50|7578.7|7572.7|7571.7|7565.7|7579.2|7573.2|7571.7|7565.7|5
1646190000000|2022-03-02 03:00:00|7572.1|7566.1|7566.1|7560.1|7572.1|7566.1|7566.1|7560.1|5
1646190010000|2022-03-02 03:00:10|7565.6|7559.6|7556.9|7550.9|7565.6|7559.6|7556.9|7550.9|3
1646190020000|2022-03-02 03:00:20|7557.8|7551.8|7557.5|7551.5|7560.9|7554.9|7557.5|7551.5|0
1646190030000|2022-03-02 03:00:30|7556.6|7550.6|7559|7553|7561.8|7555.8|7556.6|7550.6|9
1646190040000|2022-03-02 03:00:40|7557.9|7551.9|7553.5|7547.5|7558|7552|7553|7547|13
1646190050000|2022-03-02 03:00:50|7557.7|7551.7|7561.9|7555.9|7561.9|7555.9|7557.7|7551.7|15
1646190060000|2022-03-02 03:01:00|7562.1|7556.1|7561.6|7555.6|7563.9|7557.9|7561.6|7555.6|7
1646190070000|2022-03-02 03:01:10|7562.1|7556.1|7564.6|7558.6|7564.6|7558.6|7562.1|7556.1|2
1646190080000|2022-03-02 03:01:20|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|0
1646190090000|2022-03-02 03:01:30|7564.1|7558.1|7562.2|7556.2|7564.1|7558.1|7562.2|7556.2|0
1646190100000|2022-03-02 03:01:40|7563.6|7557.6|7563.7|7557.7|7563.7|7557.7|7563.6|7557.6|1
1646190110000|2022-03-02 03:01:50|7562.8|7556.8|7562.6|7556.6|7563.3|7557.3|7562.6|7556.6|0
1646190120000|2022-03-02 03:02:00|7562.1|7556.1|7562.1|7556.1|7563.1|7557.1|7559.2|7553.2|2
1646190130000|2022-03-02 03:02:10|7562.2|7556.2|7565.7|7559.7|7565.7|7559.7|7560.2|7554.2|2
1646190140000|2022-03-02 03:02:20|7568.6|7562.6|7563.8|7557.8|7569.1|7563.1|7563.8|7557.8|0
1646190150000|2022-03-02 03:02:30|7563.7|7557.7|7558.6|7552.6|7564.3|7558.3|7558.6|7552.6|2
1646190160000|2022-03-02 03:02:40|7558.5|7552.5|7559.4|7553.4|7561.3|7555.3|7558|7552|3
1646190170000|2022-03-02 03:02:50|7558.5|7552.5|7555.7|7549.7|7558.5|7552.5|7555.7|7549.7|7
1646190180000|2022-03-02 03:03:00|7558.1|7552.1|7559.9|7553.9|7559.9|7553.9|7558.1|7552.1|1
1646190190000|2022-03-02 03:03:10|7562.6|7552.6|7564.4|7558.4|7565.4|7559.4|7562.6|7552.6|1
1646190200000|2022-03-02 03:03:20|7562.5|7556.5|7562.5|7556.5|7563.4|7557.4|7562.5|7556.5|2
1646190210000|2022-03-02 03:03:30|7561.2|7555.2|7562|7552|7562.5|7555.2|7560.9|7552|0
1646190220000|2022-03-02 03:03:40|7562.5|7552.5|7562.5|7552.5|7562.5|7552.5|7562.5|7552.5|0
1646190230000|2022-03-02 03:03:50|7561|7555|7563.5|7557.5|7563.5|7557.5|7561|7555|1
1646190240000|2022-03-02 03:04:00|7563|7557|7560|7550|7565.5|7559.5|7559|7550|7
1646190250000|2022-03-02 03:04:10|7560.5|7550.5|7565.3|7559.3|7566.6|7560.6|7559.9|7549.9|8
1646190260000|2022-03-02 03:04:20|7567.7|7561.7|7567.7|7561.7|7567.7|7561.7|7567.7|7561.7|0
1646190270000|2022-03-02 03:04:30|7570.7|7555.7|7570.8|7555.8|7570.8|7555.8|7570.7|7555.7|1
1646190280000|2022-03-02 03:04:40|7568.7|7558.7|7570.9|7555.9|7571.2|7558.7|7568.7|7555.9|0
1646190300000|2022-03-02 03:05:00|7568.2|7562.2|7573.3|7563.3|7574.2|7564.2|7568.2|7562.2|0
1646190310000|2022-03-02 03:05:10|7572.6|7566.6|7573.8|7567.8|7575.1|7569.1|7572.6|7566.6|2
1646190320000|2022-03-02 03:05:20|7574.2|7568.2|7573.3|7563.3|7574.3|7568.3|7572.3|7563.3|3
1646190330000|2022-03-02 03:05:30|7572.9|7562.9|7573.8|7567.8|7574.1|7568.1|7571.8|7562.9|0
1646190340000|2022-03-02 03:05:40|7573.7|7567.7|7573.8|7567.8|7573.8|7567.8|7573.7|7567.7|0
1646190350000|2022-03-02 03:05:50|7571.9|7565.9|7564.2|7554.2|7574|7566.8|7563.1|7554.2|16
1646190360000|2022-03-02 03:06:00|7564.1|7554.1|7562.1|7556.1|7564.5|7557|7561.2|7554.1|2
1646190370000|2022-03-02 03:06:10|7563|7557|7564.9|7558.9|7564.9|7558.9|7562.1|7556.1|1
1646190380000|2022-03-02 03:06:20|7567.4|7557.4|7558.2|7552.2|7568.2|7562.2|7558.2|7552.2|16
1646190390000|2022-03-02 03:06:30|7555.2|7549.2|7558.2|7552.2|7558.2|7552.2|7555.2|7549.2|6
1646190400000|2022-03-02 03:06:40|7558.1|7552.1|7554.7|7548.7|7558.1|7552.1|7554.7|7548.7|1
1646190410000|2022-03-02 03:06:50|7555.6|7549.6|7558.5|7552.5|7558.5|7552.5|7554.7|7548.7|1
1646190420000|2022-03-02 03:07:00|7558.1|7552.1|7555.2|7549.2|7559|7553|7555.2|7549.2|3
1646190430000|2022-03-02 03:07:10|7555.1|7549.1|7557.2|7551.2|7557.2|7551.2|7552.4|7546.4|14
1646190440000|2022-03-02 03:07:20|7557.7|7551.7|7566.1|7560.1|7566.1|7560.1|7557.7|7551.7|10
1646190450000|2022-03-02 03:07:30|7566.6|7560.6|7566|7560|7566.6|7560.6|7562.6|7556.6|7
1646190460000|2022-03-02 03:07:40|7565.5|7559.5|7561.1|7555.1|7565.5|7559.5|7560.6|7554.6|4
1646190470000|2022-03-02 03:07:50|7561|7555|7559.1|7553.1|7561|7555|7559|7553|0
1646190480000|2022-03-02 03:08:00|7559.5|7553.5|7562.5|7556.5|7562.5|7556.5|7559.5|7553.5|0
1646190490000|2022-03-02 03:08:10|7561.5|7555.5|7565|7559|7565|7559|7561.5|7555.5|3
1646190500000|2022-03-02 03:08:20|7565.5|7559.5|7566|7560|7566.5|7560.5|7565.5|7559.5|1
1646190510000|2022-03-02 03:08:30|7564|7558|7562.5|7556.5|7564|7558|7562|7556|6
1646190520000|2022-03-02 03:08:40|7563.4|7557.4|7564.9|7558.9|7564.9|7558.9|7563.4|7557.4|4
1646190530000|2022-03-02 03:08:50|7565.5|7559.5|7571.1|7565.1|7571.1|7565.1|7565.5|7559.5|8
1646190540000|2022-03-02 03:09:00|7571|7565|7570.4|7564.4|7571.5|7565.5|7570|7564|3
1646190550000|2022-03-02 03:09:10|7570.9|7564.9|7570.3|7564.3|7571|7565|7570.3|7564.3|1
1646190560000|2022-03-02 03:09:20|7569.8|7563.8|7565.9|7559.9|7569.8|7563.8|7565.4|7559.4|16
1646190570000|2022-03-02 03:09:30|7565.4|7559.4|7565.9|7559.9|7565.9|7559.9|7565.4|7559.4|0
1646190580000|2022-03-02 03:09:40|7565.5|7559.5|7560.1|7554.1|7565.5|7559.5|7560|7554|2
1646190590000|2022-03-02 03:09:50|7561.5|7555.5|7559|7553|7561.5|7555.5|7559|7553|4
1646190600000|2022-03-02 03:10:00|7558.6|7552.6|7556.6|7550.6|7559|7553|7556.6|7550.6|4
1646190610000|2022-03-02 03:10:10|7556.1|7550.1|7559.4|7553.4|7559.4|7553.4|7556.1|7550.1|1
1646190620000|2022-03-02 03:10:20|7558.9|7552.9|7559.4|7553.4|7559.4|7553.4|7558.9|7552.9|2
1646190630000|2022-03-02 03:10:30|7558.9|7552.9|7558.9|7552.9|7558.9|7552.9|7558.9|7552.9|0
1646190640000|2022-03-02 03:10:40|7558.5|7552.5|7561.4|7555.4|7561.4|7555.4|7558|7552|0
1646190650000|2022-03-02 03:10:50|7557.5|7551.5|7559.4|7553.4|7559.4|7553.4|7556.9|7550.9|1
1646190660000|2022-03-02 03:11:00|7559.9|7553.9|7560.3|7554.3|7562.7|7556.7|7559.9|7553.9|3
1646190670000|2022-03-02 03:11:10|7559.4|7553.4|7559.3|7553.3|7559.4|7553.4|7559.3|7553.3|0
1646190680000|2022-03-02 03:11:20|7558.9|7552.9|7559.3|7553.3|7559.3|7553.3|7558.8|7552.8|0
1646190690000|2022-03-02 03:11:30|7557.3|7551.3|7559.7|7553.7|7559.7|7553.7|7557.3|7551.3|1
1646190700000|2022-03-02 03:11:40|7558.8|7552.8|7558.4|7552.4|7560.7|7554.7|7558.4|7552.4|3
1646190710000|2022-03-02 03:11:50|7559.7|7553.7|7556.4|7550.4|7559.7|7553.7|7556.4|7550.4|1
1646190720000|2022-03-02 03:12:00|7556|7550|7552.5|7546.5|7556.9|7550.9|7552.5|7546.5|2
1646190730000|2022-03-02 03:12:10|7553|7547|7553.9|7547.9|7554.9|7548.9|7553|7547|1
1646190740000|2022-03-02 03:12:20|7556.4|7550.4|7556.8|7550.8|7556.8|7550.8|7555.9|7549.9|2
1646190750000|2022-03-02 03:12:30|7552.5|7546.5|7551.4|7545.4|7552.5|7546.5|7551.4|7545.4|15
1646190760000|2022-03-02 03:12:40|7551.5|7545.5|7552.4|7546.4|7553.4|7547.4|7551.5|7545.5|4
1646190770000|2022-03-02 03:12:50|7551.9|7545.9|7548.1|7542.1|7551.9|7545.9|7545.6|7539.6|5
1646190780000|2022-03-02 03:13:00|7551|7541|7550.5|7544.5|7551|7544.5|7549|7541|1
1646190790000|2022-03-02 03:13:10|7553.3|7547.3|7554|7548|7554.1|7548.1|7553.3|7547.3|2
1646190800000|2022-03-02 03:13:20|7554.5|7548.5|7560.4|7554.4|7560.4|7554.4|7554.5|7548.5|1
1646190810000|2022-03-02 03:13:30|7561.3|7555.3|7561.3|7555.3|7561.3|7555.3|7561.3|7555.3|1
1646190820000|2022-03-02 03:13:40|7561.7|7555.7|7561|7555|7561.9|7555.9|7561|7555|0
1646190830000|2022-03-02 03:13:50|7561.5|7555.5|7561.6|7555.6|7562.1|7556.1|7561.1|7555.1|0
1646190840000|2022-03-02 03:14:00|7561.1|7555.1|7562|7556|7563.9|7557.9|7561.1|7555.1|1
1646190850000|2022-03-02 03:14:10|7560|7554|7559.1|7553.1|7561.5|7555.5|7559.1|7553.1|1
1646190860000|2022-03-02 03:14:20|7555.7|7549.7|7554.2|7548.2|7555.7|7549.7|7554.2|7548.2|0
1646190870000|2022-03-02 03:14:30|7553.7|7547.7|7551.6|7545.6|7555.2|7547.7|7551.6|7543.2|0
1646190880000|2022-03-02 03:14:40|7553.2|7543.2|7549.6|7543.6|7553.2|7544.5|7549.6|7543|0
1646190890000|2022-03-02 03:14:50|7549.2|7543.2|7550.1|7544.1|7550.1|7544.1|7549.1|7543.1|0
1646190910000|2022-03-02 03:15:10|7549.1|7543.1|7549.6|7543.6|7550.6|7544.6|7549.1|7543.1|1
1646190920000|2022-03-02 03:15:20|7551.4|7545.4|7551.4|7545.4|7551.4|7545.4|7551.4|7545.4|0
1646190930000|2022-03-02 03:15:30|7549.1|7539.1|7544.6|7538.6|7549.1|7542|7544.6|7538.6|17
1646190940000|2022-03-02 03:15:40|7545.1|7539.1|7545.1|7539.1|7545.6|7539.6|7544.7|7538.7|3
1646190950000|2022-03-02 03:15:50|7543.6|7537.6|7542.7|7536.7|7543.6|7537.6|7542.7|7536.7|2
1646190960000|2022-03-02 03:16:00|7542.6|7536.6|7545.6|7539.6|7545.6|7539.6|7540.7|7534.7|10
1646190970000|2022-03-02 03:16:10|7545.2|7539.2|7541.7|7535.7|7545.2|7539.2|7541.7|7535.7|2
1646190980000|2022-03-02 03:16:20|7542.2|7536.2|7545.2|7539.2|7545.2|7539.2|7542.2|7536.2|0
1646190990000|2022-03-02 03:16:30|7544.7|7538.7|7540.8|7534.8|7544.7|7538.7|7540.8|7534.8|2
1646191010000|2022-03-02 03:16:50|7536.5|7530.5|7540.8|7534.8|7542.3|7536.2|7536.5|7530.5|15
1646191020000|2022-03-02 03:17:00|7541.2|7535.2|7544.2|7538.2|7544.2|7538.2|7541.2|7535.2|4
1646191030000|2022-03-02 03:17:10|7546|7540|7547.1|7541.1|7547.1|7541.1|7545.2|7539.2|11
1646191040000|2022-03-02 03:17:20|7545.2|7539.2|7544.3|7538.3|7547|7541|7544.3|7538.3|3
1646191050000|2022-03-02 03:17:30|7544.2|7538.2|7551.1|7545.1|7551.6|7545.6|7543.2|7537.2|10
1646191060000|2022-03-02 03:17:40|7551.7|7545.7|7555.1|7549.1|7555.1|7549.1|7551.7|7545.7|2
1646191070000|2022-03-02 03:17:50|7555.2|7549.2|7557.1|7551.1|7557.1|7551.1|7555.2|7549.2|2
1646191080000|2022-03-02 03:18:00|7559.1|7553.1|7559.1|7553.1|7559.1|7553.1|7559.1|7553.1|2
1646191090000|2022-03-02 03:18:10|7560.7|7554.7|7561.2|7555.2|7561.2|7555.2|7560.7|7554.7|2
1646191100000|2022-03-02 03:18:20|7560.7|7554.7|7560.6|7554.6|7560.7|7554.7|7560.6|7554.6|4
1646191110000|2022-03-02 03:18:30|7561.1|7555.1|7563.4|7557.4|7563.4|7557.4|7561.1|7555.1|3
1646191120000|2022-03-02 03:18:40|7564.4|7558.4|7565.4|7559.4|7565.9|7559.9|7564.4|7558.4|6
1646191130000|2022-03-02 03:18:50|7566|7560|7573.4|7567.4|7573.4|7567.4|7566|7560|19
1646191140000|2022-03-02 03:19:00|7574|7568|7578|7572|7578|7572|7574|7568|6
1646191150000|2022-03-02 03:19:10|7577.9|7571.9|7572.2|7566.2|7577.9|7571.9|7571.7|7565.7|21
1646191160000|2022-03-02 03:19:20|7573.1|7567.1|7574.7|7568.7|7576|7570|7573.1|7567.1|14
1646191170000|2022-03-02 03:19:30|7574.2|7568.2|7576.6|7570.6|7577.5|7571.5|7573.3|7567.3|12
1646191180000|2022-03-02 03:19:40|7575.2|7569.2|7576.6|7570.6|7577.1|7571.1|7574.7|7568.7|5
1646191190000|2022-03-02 03:19:50|7576.1|7570.1|7576.9|7570.9|7576.9|7570.9|7575.2|7569.2|30
1646191200000|2022-03-02 03:20:00|7577|7571|7565.3|7559.3|7577.1|7571.1|7564.8|7558.8|9
1646191210000|2022-03-02 03:20:10|7565.8|7559.8|7566.2|7560.2|7566.2|7560.2|7565.8|7559.8|0
1646191220000|2022-03-02 03:20:20|7565.9|7559.9|7561.3|7555.3|7565.9|7559.9|7561.3|7555.3|0
1646191230000|2022-03-02 03:20:30|7559.9|7553.9|7560.8|7554.8|7560.8|7554.8|7559.9|7553.9|0
1646191240000|2022-03-02 03:20:40|7560.7|7554.7|7560.7|7554.7|7561.4|7554.7|7555.8|7549.8|3
1646191270000|2022-03-02 03:21:10|7562.2|7552.2|7559.7|7553.7|7562.2|7553.7|7559.7|7552.2|0
1646191280000|2022-03-02 03:21:20|7559.6|7553.6|7558.7|7552.7|7559.6|7553.6|7558.7|7552.7|0
1646191290000|2022-03-02 03:21:30|7559.2|7553.2|7564.1|7558.1|7564.1|7558.1|7559.2|7553.2|0
1646191300000|2022-03-02 03:21:40|7564.7|7558.7|7564.7|7558.7|7564.7|7558.7|7563.7|7557.7|0
1646191320000|2022-03-02 03:22:00|7565.2|7559.2|7565.2|7559.2|7565.2|7559.2|7565.2|7559.2|0
1646191330000|2022-03-02 03:22:10|7568.1|7558.1|7567.6|7561.6|7568.2|7561.6|7567.2|7558.1|0
1646191340000|2022-03-02 03:22:20|7572.1|7562.1|7571.8|7565.8|7574.1|7568.1|7570.7|7562.1|3
1646191350000|2022-03-02 03:22:30|7571.6|7565.6|7571.6|7565.6|7571.6|7565.6|7571.6|7565.6|0
1646191360000|2022-03-02 03:22:40|7573.1|7563.1|7568.8|7562.8|7573.1|7563.1|7568.2|7561.2|0
1646191370000|2022-03-02 03:22:50|7569.3|7563.3|7570.2|7564.2|7570.3|7564.3|7569.3|7563.3|0
1646191380000|2022-03-02 03:23:00|7570.7|7564.7|7574.8|7568.8|7575.7|7569.7|7570.7|7564.7|12
1646191390000|2022-03-02 03:23:10|7574.7|7568.7|7572.2|7566.2|7574.7|7568.7|7572.2|7566.2|2
1646191400000|2022-03-02 03:23:20|7571.2|7565.2|7570.2|7564.2|7571.2|7565.2|7570.2|7564.2|1
1646191410000|2022-03-02 03:23:30|7571.1|7565.1|7570.2|7564.2|7571.1|7565.1|7570.2|7564.2|0
1646191420000|2022-03-02 03:23:40|7566.9|7560.9|7564.4|7558.4|7566.9|7560.9|7564.4|7558.4|1
1646191430000|2022-03-02 03:23:50|7564|7558|7562.4|7556.4|7564|7558|7562.4|7556.4|0
1646191440000|2022-03-02 03:24:00|7560|7554|7563.8|7557.8|7565.3|7557.8|7559.9|7552.4|3
1646191450000|2022-03-02 03:24:10|7562.9|7556.9|7560.4|7554.4|7562.9|7556.9|7560.4|7554.4|4
1646191460000|2022-03-02 03:24:20|7560.9|7554.9|7561.9|7555.9|7561.9|7555.9|7560.9|7554.9|5
1646191470000|2022-03-02 03:24:30|7562.4|7556.4|7563.3|7557.3|7563.3|7557.3|7562.4|7556.4|0
1646191480000|2022-03-02 03:24:40|7562.8|7556.8|7562.8|7556.8|7562.8|7556.8|7562.8|7556.8|0
1646191490000|2022-03-02 03:24:50|||||||||1
1646191500000|2022-03-02 03:25:00|7562.2|7556.2|7565.3|7559.3|7565.3|7559.3|7561.8|7555.8|21
1646191510000|2022-03-02 03:25:10|7566.2|7560.2|7569.2|7563.2|7570.6|7564.6|7566.2|7560.2|1
1646191520000|2022-03-02 03:25:20|7568.3|7562.3|7568.8|7562.8|7568.8|7562.8|7568.3|7562.3|0
1646191550000|2022-03-02 03:25:50|7566.5|7560.5|7568.3|7562.3|7568.3|7562.3|7566.5|7560.5|2
1646191560000|2022-03-02 03:26:00|7568.8|7562.8|7570.3|7564.3|7570.3|7564.3|7568.8|7562.8|1
1646191570000|2022-03-02 03:26:10|7569.8|7563.8|7568.8|7562.8|7569.8|7563.8|7568.3|7562.3|3
1646191580000|2022-03-02 03:26:20|7568.4|7562.4|7568.4|7562.4|7568.4|7562.4|7568.4|7562.4|0
1646191590000|2022-03-02 03:26:30|7568.8|7562.8|7570.7|7564.7|7570.7|7564.7|7568.8|7562.8|2
1646191600000|2022-03-02 03:26:40|7572.1|7566.1|7575.7|7569.7|7575.7|7569.7|7571.3|7565.3|4
1646191610000|2022-03-02 03:26:50|7573.8|7567.8|7572.3|7566.3|7574.7|7568.7|7572.3|7566.3|1
1646191620000|2022-03-02 03:27:00|7572.8|7566.8|7572.3|7566.3|7572.8|7566.8|7572.3|7566.3|0
1646191630000|2022-03-02 03:27:10|7573.3|7567.3|7579.7|7573.7|7579.7|7573.7|7573.3|7567.3|3
1646191640000|2022-03-02 03:27:20|7578.1|7572.1|7578.6|7572.6|7578.6|7572.6|7576.7|7570.7|5
1646191650000|2022-03-02 03:27:30|7578.1|7572.1|7570.6|7564.6|7578.1|7572.1|7569.3|7563.3|5
1646191660000|2022-03-02 03:27:40|7570.8|7564.8|7570.8|7564.8|7571.8|7565.8|7570.8|7564.8|0
1646191680000|2022-03-02 03:28:00|7571.3|7565.3|7573.8|7567.8|7573.8|7567.8|7571.3|7565.3|0
1646191690000|2022-03-02 03:28:10|7573.3|7567.3|7572.3|7566.3|7573.3|7567.3|7572.3|7566.3|1
1646191700000|2022-03-02 03:28:20|7572.8|7566.8|7573.3|7567.3|7573.3|7567.3|7572.3|7566.3|1
1646191710000|2022-03-02 03:28:30|7572.8|7566.8|7572.8|7566.8|7572.8|7566.8|7572.8|7566.8|0
1646191720000|2022-03-02 03:28:40|7573.8|7567.8|7575.2|7569.2|7575.2|7569.2|7573.8|7567.8|0
1646191730000|2022-03-02 03:28:50|7575.3|7569.3|7574.3|7568.3|7576.8|7570.8|7574.3|7568.3|2
1646191740000|2022-03-02 03:29:00|7571.9|7565.9|7573.8|7567.8|7573.8|7567.8|7571.9|7565.9|7
1646191750000|2022-03-02 03:29:10|7576.3|7566.3|7575.8|7569.8|7576.4|7569.8|7575.8|7566.3|0
1646191760000|2022-03-02 03:29:20|7575.3|7569.3|7575.3|7569.3|7575.3|7569.3|7575.3|7569.3|0
1646191770000|2022-03-02 03:29:30|7574.7|7568.7|7573.9|7567.9|7574.8|7568.8|7572.9|7566.9|3
1646191780000|2022-03-02 03:29:40|7574.4|7568.4|7573.9|7567.9|7575.3|7569.3|7573.9|7567.9|0
1646191790000|2022-03-02 03:29:50|7573.8|7567.8|7574.3|7568.3|7575.6|7569.6|7573.3|7567.3|13
1646191800000|2022-03-02 03:30:00|7573.8|7567.8|7568.3|7562.3|7573.8|7567.8|7568.3|7561.3|4
1646191810000|2022-03-02 03:30:10|7567.8|7561.8|7567.3|7561.3|7567.8|7561.8|7567.3|7561.3|0
1646191820000|2022-03-02 03:30:20|7567.4|7561.4|7569.3|7563.3|7569.3|7563.3|7567.4|7561.4|1
1646191830000|2022-03-02 03:30:30|7569.8|7563.8|7569.8|7563.8|7569.8|7563.8|7569.8|7563.8|0
1646191850000|2022-03-02 03:30:50|7570.2|7564.2|7570.3|7564.3|7570.3|7564.3|7570.2|7564.2|0
1646191860000|2022-03-02 03:31:00|7569.8|7563.8|7571|7565|7571|7565|7567.3|7561.3|5
1646191870000|2022-03-02 03:31:10|7571.9|7565.9|7571.9|7565.9|7571.9|7565.9|7571.9|7565.9|0
1646191890000|2022-03-02 03:31:30|7572.8|7566.8|7572.8|7566.8|7572.8|7566.8|7572.8|7566.8|2
1646191900000|2022-03-02 03:31:40|7574.7|7568.7|7572.4|7566.4|7574.7|7568.7|7572.4|7566.4|3
1646191910000|2022-03-02 03:31:50|7573.3|7567.3|7573.3|7567.3|7573.3|7567.3|7572.9|7566.9|12
1646191920000|2022-03-02 03:32:00|7573.4|7567.4|7576|7566|7576|7567.4|7573.4|7565.9|0
1646191940000|2022-03-02 03:32:20|7576.9|7570|7577.9|7571.9|7577.9|7571.9|7576.9|7570|5
1646191950000|2022-03-02 03:32:30|7580.4|7574.4|7579.2|7573.2|7582.5|7576.5|7578.6|7572.6|7
1646191960000|2022-03-02 03:32:40|7581.1|7575.1|7578.8|7572.8|7581.2|7575.2|7578.8|7572.8|3
1646191970000|2022-03-02 03:32:50|7579.2|7573.2|7578.8|7572.8|7579.2|7573.2|7578.8|7572.8|4
1646191990000|2022-03-02 03:33:10|7578.3|7572.3|7581.2|7575.2|7581.2|7575.2|7576.5|7570.5|25
1646192000000|2022-03-02 03:33:20|7583.6|7577.6|7584.8|7578.8|7584.8|7578.8|7583.4|7577.4|13
1646192010000|2022-03-02 03:33:30|7583.9|7577.9|7583|7577|7584|7578|7583|7577|1
1646192020000|2022-03-02 03:33:40|7582.9|7576.9|7590.9|7584.9|7590.9|7584.9|7582.9|7576.9|12
1646192030000|2022-03-02 03:33:50|7592.8|7586.8|7592.3|7586.3|7593.4|7587.4|7592.3|7586.3|8
1646192040000|2022-03-02 03:34:00|7595.7|7585.7|7591.4|7585.4|7595.7|7587.3|7591.4|7585.4|9
1646192050000|2022-03-02 03:34:10|7590.9|7584.9|7590.1|7584.1|7591.4|7585.4|7589.9|7583.9|28
1646192060000|2022-03-02 03:34:20|7590.2|7584.2|7590.9|7584.9|7590.9|7584.9|7590.2|7584.2|2
1646192070000|2022-03-02 03:34:30|7591.4|7585.4|7592.9|7586.9|7593|7587|7591.4|7585.4|3
1646192080000|2022-03-02 03:34:40|7596.9|7590.9|7597|7591|7597|7591|7595.1|7589.1|11
1646192090000|2022-03-02 03:34:50|7597.1|7591.1|7598|7592|7598|7592|7597.1|7591.1|2
1646192100000|2022-03-02 03:35:00|7597.9|7591.9|7598|7592|7598|7592|7595.1|7588|5
1646192110000|2022-03-02 03:35:10|7597.5|7591.5|7594.1|7588.1|7597.5|7591.5|7594.1|7588.1|2
1646192120000|2022-03-02 03:35:20|7593.6|7587.6|7591.1|7585.1|7593.6|7587.6|7589|7583|12
1646192130000|2022-03-02 03:35:30|7589.7|7583.7|7588.7|7582.7|7589.7|7583.7|7588.7|7582.7|4
1646192150000|2022-03-02 03:35:50|7587.7|7581.7|7588.7|7582.7|7588.7|7582.7|7587.7|7581.7|1
1646192160000|2022-03-02 03:36:00|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|0
1646192170000|2022-03-02 03:36:10|7589.7|7583.7|7589.7|7583.7|7589.7|7583.7|7589.7|7583.7|0
1646192190000|2022-03-02 03:36:30|7589.2|7583.2|7591.1|7585.1|7591.1|7585.1|7589.2|7583.2|1
1646192200000|2022-03-02 03:36:40|7588.7|7582.7|7589.7|7583.7|7589.7|7583.7|7588.7|7582.7|1
1646192210000|2022-03-02 03:36:50|7590.2|7584.2|7590.6|7584.6|7590.6|7584.6|7590.2|7584.2|0
1646192230000|2022-03-02 03:37:10|7589.7|7583.7|7590.6|7584.6|7590.6|7584.6|7589.2|7583.2|0
1646192240000|2022-03-02 03:37:20|7583|7577|7583.9|7577.9|7583.9|7577.9|7583|7577|3
1646192250000|2022-03-02 03:37:30|7583.4|7577.4|7583.4|7577.4|7583.4|7577.4|7582|7576|3
1646192280000|2022-03-02 03:38:00|7582.9|7576.9|7577.4|7571.4|7582.9|7576.9|7577.4|7571.4|5
1646192310000|2022-03-02 03:38:30|7576.9|7570.9|7576.4|7570.4|7576.9|7570.9|7576.4|7570.4|0
1646192320000|2022-03-02 03:38:40|7577.4|7571.4|7579.6|7573.6|7579.6|7573.6|7577.4|7571.4|0
1646192330000|2022-03-02 03:38:50|7577.8|7571.8|7577.8|7571.8|7577.8|7571.8|7577.8|7571.8|1
1646192340000|2022-03-02 03:39:00|7578.3|7572.3|7580.3|7574.3|7580.3|7574.3|7578.3|7572.3|0
1646192350000|2022-03-02 03:39:10|7579.4|7573.4|7579.4|7573.4|7579.4|7573.4|7579.4|7573.4|0
1646192360000|2022-03-02 03:39:20|7579.3|7573.3|7577.4|7571.4|7579.3|7573.3|7577.4|7571.4|0
1646192370000|2022-03-02 03:39:30|7576.9|7570.9|7575.2|7569.2|7576.9|7570.9|7575.2|7569.2|0
1646192380000|2022-03-02 03:39:40|7574.7|7568.7|7574.2|7568.2|7574.7|7568.7|7574.2|7568.2|0
1646192390000|2022-03-02 03:39:50|7575.1|7569.1|7575.1|7569.1|7575.1|7569.1|7575.1|7569.1|0
1646192400000|2022-03-02 03:40:00|7574.7|7568.7|7574.6|7568.6|7574.7|7568.7|7573.7|7567.7|0
1646192410000|2022-03-02 03:40:10|7574.7|7568.7|7575.1|7569.1|7575.1|7569.1|7574.7|7568.7|0
1646192420000|2022-03-02 03:40:20|7576.1|7570.1|7576.1|7570.1|7576.1|7570.1|7576.1|7570.1|0
1646192440000|2022-03-02 03:40:40|7575.2|7569.2|7575.6|7569.6|7575.6|7569.6|7575.1|7569.1|1
1646192450000|2022-03-02 03:40:50|7578.1|7568.1|7579.7|7573.7|7581.1|7575.1|7578|7568.1|3
1646192460000|2022-03-02 03:41:00|7580.1|7574.1|7580.1|7574.1|7580.1|7574.1|7580.1|7574.1|1
1646192470000|2022-03-02 03:41:10|7579.7|7573.7|7579.7|7573.7|7579.7|7573.7|7579.7|7573.7|0
1646192480000|2022-03-02 03:41:20|7578.8|7572.8|7578.7|7572.7|7578.8|7572.8|7578.7|7572.7|0
1646192490000|2022-03-02 03:41:30|7578.8|7572.8|7578.8|7572.8|7578.8|7572.8|7578.8|7572.8|0
1646192500000|2022-03-02 03:41:40|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|0
1646192510000|2022-03-02 03:41:50|7578.8|7572.8|7578.8|7572.8|7578.8|7572.8|7578.8|7572.8|0
1646192520000|2022-03-02 03:42:00|7577.8|7571.8|7579.7|7573.7|7579.7|7573.7|7577.8|7571.8|1
1646192540000|2022-03-02 03:42:20|7580.2|7574.2|7574.8|7568.8|7580.2|7574.2|7574.8|7568.8|5
1646192550000|2022-03-02 03:42:30|7574.3|7568.3|7574.3|7568.3|7574.3|7568.3|7574.3|7568.3|0
1646192560000|2022-03-02 03:42:40|7572.9|7566.9|7571.4|7565.4|7572.9|7566.9|7571.4|7565.4|1
1646192570000|2022-03-02 03:42:50|7571.3|7565.3|7571.3|7565.3|7571.3|7565.3|7571.3|7565.3|0
1646192620000|2022-03-02 03:43:40|7572.7|7566.7|7569.8|7563.8|7572.7|7566.7|7569.8|7563.8|4
1646192640000|2022-03-02 03:44:00|7566.3|7560.3|7562.9|7556.9|7566.3|7560.3|7562.3|7556.3|18
1646192650000|2022-03-02 03:44:10|7563.3|7557.3|7563.8|7557.8|7563.8|7557.8|7563.3|7557.3|0
1646192660000|2022-03-02 03:44:20|7564.3|7558.3|7564.8|7558.8|7564.8|7558.8|7564.3|7558.3|0
1646192680000|2022-03-02 03:44:40|7563.8|7557.8|7563.8|7557.8|7563.8|7557.8|7563.8|7557.8|0
1646192700000|2022-03-02 03:45:00|7563.3|7557.3|7563.3|7557.3|7563.3|7557.3|7563.3|7557.3|0
1646192710000|2022-03-02 03:45:10|7563.8|7557.8|7566.7|7560.7|7566.7|7560.7|7563.8|7557.8|0
1646192720000|2022-03-02 03:45:20|7567.7|7561.7|7567.7|7561.7|7567.7|7561.7|7567.7|7561.7|0
1646192740000|2022-03-02 03:45:40|7568.2|7562.2|7565.8|7559.8|7568.7|7562.7|7565.3|7559.3|1
1646192750000|2022-03-02 03:45:50|7566.3|7560.3|7567.8|7561.8|7567.8|7561.8|7565.4|7559.4|2
1646192760000|2022-03-02 03:46:00|7568.3|7562.3|7569.8|7563.8|7569.8|7563.8|7568.3|7562.3|4
1646192780000|2022-03-02 03:46:20|7569.4|7563.4|7568.9|7562.9|7569.4|7563.4|7568.9|7562.9|0
1646192810000|2022-03-02 03:46:50|7568.8|7562.8|7570.3|7564.3|7570.3|7564.3|7568.3|7562.3|4
1646192840000|2022-03-02 03:47:20|7569.7|7563.7|7568.3|7562.3|7569.7|7563.7|7568.3|7562.3|0
1646192850000|2022-03-02 03:47:30|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|0
1646192870000|2022-03-02 03:47:50|7567.3|7561.3|7567.8|7561.8|7568.3|7562.3|7567.3|7561.3|0
1646192890000|2022-03-02 03:48:10|7569.8|7563.8|7569.8|7563.8|7569.8|7563.8|7569.8|7563.8|1
1646192920000|2022-03-02 03:48:40|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|0
1646192930000|2022-03-02 03:48:50|7567.8|7561.8|7567.8|7561.8|7567.8|7561.8|7567.8|7561.8|0
1646192950000|2022-03-02 03:49:10|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|0
1646192960000|2022-03-02 03:49:20|7563.4|7557.4|7563.9|7557.9|7563.9|7557.9|7563.4|7557.4|6
1646192970000|2022-03-02 03:49:30|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|1
1646192980000|2022-03-02 03:49:40|7563.3|7557.3|7563.3|7557.3|7563.3|7557.3|7563.3|7557.3|1
1646192990000|2022-03-02 03:49:50|7563.4|7557.4|7563.4|7557.4|7563.4|7557.4|7563.4|7557.4|0
1646193000000|2022-03-02 03:50:00|7563.3|7557.3|7561.3|7555.3|7563.3|7557.3|7561.3|7555.3|3
1646193010000|2022-03-02 03:50:10|7561.8|7555.8|7561.8|7555.8|7561.8|7555.8|7561.8|7555.8|0
1646193050000|2022-03-02 03:50:50|7560.8|7554.8|7560.8|7554.8|7560.8|7554.8|7560.8|7554.8|1
1646193060000|2022-03-02 03:51:00|7559.8|7553.8|7557.8|7551.8|7559.8|7553.8|7557.8|7551.8|7
1646193080000|2022-03-02 03:51:20|7557.3|7551.3|7555.4|7549.4|7557.3|7551.3|7555.4|7549.4|0
1646193090000|2022-03-02 03:51:30|7554.4|7548.4|7554.4|7548.4|7554.9|7548.9|7554.4|7548.4|2
1646193100000|2022-03-02 03:51:40|7556.2|7550.2|7555.8|7549.8|7556.2|7550.2|7554.9|7548.9|2
1646193110000|2022-03-02 03:51:50|7554.9|7548.9|7555.3|7549.3|7555.8|7549.8|7554.9|7548.9|1
1646193120000|2022-03-02 03:52:00|7554.9|7548.9|7552.8|7546.8|7554.9|7548.9|7552.8|7546.8|0
1646193130000|2022-03-02 03:52:10|7553.8|7547.8|7553.8|7547.8|7553.8|7547.8|7553.8|7547.8|0
1646193140000|2022-03-02 03:52:20|7553.3|7547.3|7553.8|7547.8|7553.8|7547.8|7553.3|7547.3|0
1646193150000|2022-03-02 03:52:30|7548.8|7542.8|7548.8|7542.8|7548.8|7542.8|7548.8|7542.8|10
1646193160000|2022-03-02 03:52:40|7548.7|7542.7|7548.7|7542.7|7548.7|7542.7|7548.2|7542.2|4
1646193170000|2022-03-02 03:52:50|7549.2|7543.2|7548.7|7542.7|7549.2|7543.2|7548.7|7542.7|0
1646193180000|2022-03-02 03:53:00|7548.3|7542.3|7548.2|7542.2|7548.3|7542.3|7548.2|7542.2|0
1646193190000|2022-03-02 03:53:10|7547.7|7541.7|7544.9|7538.9|7547.7|7541.7|7544.9|7538.9|1
1646193200000|2022-03-02 03:53:20|7545.3|7539.3|7545.3|7539.3|7545.3|7539.3|7545.3|7539.3|0
1646193210000|2022-03-02 03:53:30|7544.9|7538.9|7544.9|7538.9|7545.8|7539.8|7544.8|7538.8|0
1646193220000|2022-03-02 03:53:40|7545.3|7539.3|7544.9|7538.9|7546.3|7540.3|7544.4|7538.4|8
1646193230000|2022-03-02 03:53:50|7542.9|7536.9|7543.8|7537.8|7543.8|7537.8|7542.9|7536.9|5
1646193240000|2022-03-02 03:54:00|7543.3|7537.3|7541.9|7535.9|7543.3|7537.3|7540.4|7534.4|8
1646193250000|2022-03-02 03:54:10|7540.5|7534.5|7542.3|7536.3|7542.8|7536.8|7540.5|7534.5|5
1646193260000|2022-03-02 03:54:20|7542.4|7536.4|7542.3|7536.3|7543.3|7537.3|7542.3|7536.3|13
1646193270000|2022-03-02 03:54:30|7541.4|7535.4|7544.3|7538.3|7544.3|7538.3|7541.4|7535.4|3
1646193280000|2022-03-02 03:54:40|7544.8|7538.8|7544.8|7538.8|7545.3|7539.3|7543.9|7537.9|2
1646193290000|2022-03-02 03:54:50|7544.3|7538.3|7544.3|7538.3|7544.3|7538.3|7544.3|7538.3|0
1646193300000|2022-03-02 03:55:00|7544.8|7538.8|7544.8|7538.8|7544.8|7538.8|7544.8|7538.8|0
1646193310000|2022-03-02 03:55:10|7545.3|7539.3|7544.8|7538.8|7545.3|7539.3|7544.8|7538.8|0
1646193320000|2022-03-02 03:55:20|7544.3|7538.3|7543.4|7537.4|7544.3|7538.3|7543.4|7537.4|0
1646193330000|2022-03-02 03:55:30|7543.9|7537.9|7543.9|7537.9|7543.9|7537.9|7543.9|7537.9|0
1646193340000|2022-03-02 03:55:40|7544.3|7538.3|7545.3|7539.3|7545.3|7539.3|7544.3|7538.3|0
1646193350000|2022-03-02 03:55:50|7544.8|7538.8|7544.8|7538.8|7545.8|7539.8|7544.8|7538.8|0
1646193360000|2022-03-02 03:56:00|7544.3|7538.3|7541.8|7535.8|7544.3|7538.3|7541.8|7534.3|3
1646193370000|2022-03-02 03:56:10|7542.3|7536.3|7541.8|7535.8|7542.3|7536.3|7541.4|7535.4|0
1646193380000|2022-03-02 03:56:20|7541.4|7535.4|7541.4|7535.4|7541.4|7535.4|7541.4|7535.4|0
1646193390000|2022-03-02 03:56:30|7540.8|7534.8|7540.4|7534.4|7540.8|7534.8|7540.4|7534.4|0
1646193400000|2022-03-02 03:56:40|7539.9|7533.9|7538|7532|7539.9|7533.9|7537.5|7531.5|2
1646193410000|2022-03-02 03:56:50|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|6
1646193420000|2022-03-02 03:57:00|7535.9|7529.9|7535.9|7529.9|7536.4|7530.4|7535.4|7529.4|1
1646193430000|2022-03-02 03:57:10|7535.4|7529.4|7533.3|7527.3|7535.4|7529.4|7532.8|7526.8|4
1646193450000|2022-03-02 03:57:30|7532.4|7526.4|7530.5|7524.5|7532.4|7526.4|7529.5|7523.5|0
1646193460000|2022-03-02 03:57:40|7529.6|7523.6|7528.8|7522.8|7529.6|7523.6|7528.8|7522.8|0
1646193470000|2022-03-02 03:57:50|7529.7|7523.7|7507.6|7501.6|7529.7|7523.7|7504.1|7498.1|7
1646193480000|2022-03-02 03:58:00|7507.1|7501.1|7511.5|7505.5|7511.5|7505.5|7507.1|7501.1|6
1646193490000|2022-03-02 03:58:10|7508.2|7502.2|7508.2|7502.2|7508.2|7502.2|7508.2|7502.2|4
1646193500000|2022-03-02 03:58:20|7509.1|7503.1|7511.4|7505.4|7511.4|7505.4|7509.1|7503.1|4
1646193530000|2022-03-02 03:58:50|7512.8|7506.8|7512.8|7506.8|7512.8|7506.8|7512.8|7506.8|39
1646193540000|2022-03-02 03:59:00|7513.3|7507.3|7513.5|7507.5|7513.5|7507.5|7513.3|7507.3|4
1646193550000|2022-03-02 03:59:10|7513.1|7507.1|7513|7507|7513.1|7507.1|7513|7507|0
1646193560000|2022-03-02 03:59:20|7512.9|7506.9|7513.1|7507.1|7514.5|7508.5|7512.9|7506.9|6
1646193580000|2022-03-02 03:59:40|7512.6|7506.6|7512.6|7506.6|7513.1|7507.1|7512.6|7506.6|1
1646193590000|2022-03-02 03:59:50|7513.1|7507.1|7512.6|7506.6|7513.1|7507.1|7512.6|7506.6|0
1646193600000|2022-03-02 04:00:00|7512.1|7506.1|7512.5|7506.5|7512.6|7506.6|7512.1|7506.1|2
1646193610000|2022-03-02 04:00:10|7513|7507|7513.5|7507.5|7513.5|7507.5|7513|7507|1
1646193620000|2022-03-02 04:00:20|7514|7508|7513.5|7507.5|7514|7508|7513.5|7507.5|0
1646193630000|2022-03-02 04:00:30|7514|7508|7514.1|7508.1|7514.1|7508.1|7514|7508|2
1646193640000|2022-03-02 04:00:40|7514.5|7508.5|7518.6|7512.6|7518.6|7512.6|7514.1|7508.1|18
1646193650000|2022-03-02 04:00:50|7520.1|7514.1|7519.5|7513.5|7520.1|7514.1|7519.5|7513.5|0
1646193660000|2022-03-02 04:01:00|7519.6|7513.6|7518.1|7512.1|7519.6|7513.6|7518.1|7512.1|0
1646193670000|2022-03-02 04:01:10|7518.6|7512.6|7518.6|7512.6|7518.6|7512.6|7518.6|7512.6|0
1646193680000|2022-03-02 04:01:20|7519.5|7513.5|7521.9|7515.9|7521.9|7515.9|7519.5|7513.5|0
1646193690000|2022-03-02 04:01:30|7521.8|7515.8|7520.9|7514.9|7521.8|7515.8|7520.9|7514.9|0
1646193700000|2022-03-02 04:01:40|7521.1|7515.1|7522.4|7516.4|7522.4|7516.4|7521.1|7515.1|7
1646193710000|2022-03-02 04:01:50|7522.3|7516.3|7521.9|7515.9|7522.3|7516.3|7521.9|7515.9|0
1646193720000|2022-03-02 04:02:00|7521.5|7515.5|7521.5|7515.5|7521.5|7515.5|7521.5|7515.5|0
1646193730000|2022-03-02 04:02:10|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|2
1646193740000|2022-03-02 04:02:20|7523.2|7517.2|7523.2|7517.2|7523.2|7517.2|7523.2|7517.2|1
1646193750000|2022-03-02 04:02:30|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|0
1646193760000|2022-03-02 04:02:40|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|0
1646193770000|2022-03-02 04:02:50|||||||||3
1646193780000|2022-03-02 04:03:00|7523.3|7517.3|7521.9|7515.9|7523.3|7517.3|7521.4|7515.4|1
1646193790000|2022-03-02 04:03:10|7522|7516|7522.1|7516.1|7522.1|7516.1|7522|7516|0
1646193800000|2022-03-02 04:03:20|7523.3|7517.3|7521.9|7515.9|7523.3|7517.3|7521.9|7515.9|1
1646193810000|2022-03-02 04:03:30|7524|7518|7523.5|7517.5|7524|7518|7523.5|7517.5|2
1646193820000|2022-03-02 04:03:40|7522.6|7516.6|7521.5|7515.5|7522.6|7516.6|7521.5|7515.5|0
1646193830000|2022-03-02 04:03:50|7521.1|7515.1|7517.1|7511.1|7521.1|7515.1|7517.1|7511.1|21
1646193850000|2022-03-02 04:04:10|7517|7511|7517|7511|7517|7511|7517|7511|0
1646193860000|2022-03-02 04:04:20|7518|7512|7518|7512|7518|7512|7518|7512|1
1646193870000|2022-03-02 04:04:30|7517.9|7511.9|7517.9|7511.9|7517.9|7511.9|7517.9|7511.9|0
1646193880000|2022-03-02 04:04:40|7518.4|7512.4|7520.8|7514.8|7520.9|7514.9|7518.4|7512.4|0
1646193890000|2022-03-02 04:04:50|7521.3|7515.3|7521.9|7515.9|7521.9|7515.9|7521.3|7515.3|0
1646193900000|2022-03-02 04:05:00|7522|7516|7522|7516|7522|7516|7521.9|7515.9|0
1646193910000|2022-03-02 04:05:10|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|0
1646193920000|2022-03-02 04:05:20|7522.4|7516.4|7522.9|7516.9|7522.9|7516.9|7522.4|7516.4|0
1646193930000|2022-03-02 04:05:30|7523.2|7517.2|7524.2|7518.2|7524.2|7518.2|7523.2|7517.2|0
1646193940000|2022-03-02 04:05:40|7523.8|7517.8|7523.3|7517.3|7523.8|7517.8|7523.3|7517.3|0
1646193950000|2022-03-02 04:05:50|7521.4|7515.4|7521.4|7515.4|7521.4|7515.4|7521.4|7515.4|1
1646193960000|2022-03-02 04:06:00|7519.6|7513.6|7516.5|7510.5|7519.6|7513.6|7516.1|7510.1|5
1646193970000|2022-03-02 04:06:10|7516|7510|7516|7510|7516.5|7510.5|7516|7510|0
1646193980000|2022-03-02 04:06:20|7516.5|7510.5|7516.5|7510.5|7516.5|7510.5|7516|7510|0
1646193990000|2022-03-02 04:06:30|7518.8|7512.8|7513.2|7507.2|7518.9|7512.9|7513.2|7507.2|13
1646194000000|2022-03-02 04:06:40|7513.6|7507.6|7513.1|7507.1|7513.6|7507.6|7513.1|7507.1|0
1646194010000|2022-03-02 04:06:50|7508.7|7502.7|7508.6|7502.6|7508.7|7502.7|7508.1|7502.1|21
1646194020000|2022-03-02 04:07:00|||||||||2
1646194030000|2022-03-02 04:07:10|7508|7502|7505.6|7499.6|7508|7502|7505.6|7499.6|5
1646194040000|2022-03-02 04:07:20|7505.7|7499.7|7508.3|7502.3|7510.8|7502.8|7505.7|7499.7|5
1646194050000|2022-03-02 04:07:30|7508.8|7502.8|7507.4|7501.4|7508.8|7502.8|7507.4|7501.4|0
1646194060000|2022-03-02 04:07:40|7507.3|7501.3|7506.8|7500.8|7507.3|7501.3|7506.8|7500.8|0
1646194070000|2022-03-02 04:07:50|7505.8|7499.8|7505.2|7499.2|7505.8|7499.8|7505.2|7499.2|0
1646194080000|2022-03-02 04:08:00|7504.3|7498.3|7504.3|7498.3|7504.3|7498.3|7503.3|7497.3|6
1646194090000|2022-03-02 04:08:10|7503.8|7497.8|7503.8|7497.8|7503.8|7497.8|7503.8|7497.8|0
1646194100000|2022-03-02 04:08:20|7507.9|7497.9|7504.4|7498.4|7507.9|7498.4|7504.4|7497.8|2
1646194110000|2022-03-02 04:08:30|7504.3|7498.3|7504.3|7498.3|7504.3|7498.3|7504.3|7498.3|2
1646194120000|2022-03-02 04:08:40|7505.2|7499.2|7504.3|7498.3|7505.2|7499.2|7504.3|7498.3|1
1646194130000|2022-03-02 04:08:50|7503.8|7497.8|7503.8|7497.8|7503.8|7497.8|7503.8|7497.8|0
1646194160000|2022-03-02 04:09:20|7503.7|7497.7|7503.7|7497.7|7503.7|7497.7|7503.7|7497.7|5
1646194170000|2022-03-02 04:09:30|7504.2|7498.2|7504.2|7498.2|7504.2|7498.2|7504.2|7498.2|1
1646194200000|2022-03-02 04:10:00|7504.3|7498.3|7504.3|7498.3|7504.3|7498.3|7504.3|7498.3|0
1646194210000|2022-03-02 04:10:10|7504.4|7498.4|7504.3|7498.3|7504.4|7498.4|7504.3|7498.3|0
1646194230000|2022-03-02 04:10:30|7504.4|7498.4|7508.3|7498.3|7508.3|7498.4|7504.4|7498.3|1
1646194240000|2022-03-02 04:10:40|7507.9|7497.9|7507.9|7497.9|7507.9|7497.9|7507.9|7497.9|2
1646194250000|2022-03-02 04:10:50|7506.8|7500.8|7507.3|7501.3|7507.3|7501.3|7506.8|7500.8|0
1646194260000|2022-03-02 04:11:00|7508.3|7498.3|7507.9|7497.9|7508.3|7498.3|7507.9|7497.9|5
1646194270000|2022-03-02 04:11:10|7505.4|7499.4|7507.9|7497.9|7507.9|7499.4|7505.4|7497.4|0
1646194280000|2022-03-02 04:11:20|7506.3|7500.3|7506.3|7500.3|7506.3|7500.3|7506.2|7500.2|0
1646194290000|2022-03-02 04:11:30|7506.2|7500.2|7507.7|7497.7|7507.8|7500.2|7506.1|7497.6|2
1646194300000|2022-03-02 04:11:40|7505.2|7499.2|7507.6|7497.6|7507.7|7499.2|7505.2|7497.2|0
1646194310000|2022-03-02 04:11:50|7507.7|7497.7|7508.2|7498.2|7508.3|7498.3|7507.7|7497.7|1
1646194320000|2022-03-02 04:12:00|7507.1|7501.1|7507.1|7501.1|7507.1|7501.1|7507.1|7501.1|2
1646194330000|2022-03-02 04:12:10|7508.2|7498.2|7507.1|7501.1|7508.2|7501.1|7507.1|7498.2|0
1646194350000|2022-03-02 04:12:30|7508|7502|7512.1|7506.1|7512.1|7506.1|7508|7502|1
1646194370000|2022-03-02 04:12:50|7514.7|7504.7|7514.7|7504.7|7514.7|7504.7|7514.7|7504.7|0
1646194380000|2022-03-02 04:13:00|7512.2|7506.2|7512.2|7506.2|7512.2|7506.2|7512.2|7506.2|0
1646194390000|2022-03-02 04:13:10|7512.7|7506.7|7512.7|7506.7|7512.7|7506.7|7512.7|7506.7|0
1646194430000|2022-03-02 04:13:50|7512.2|7506.2|7512.2|7506.2|7512.2|7506.2|7512.2|7506.2|0
1646194450000|2022-03-02 04:14:10|7512.7|7506.7|7512.7|7506.7|7512.7|7506.7|7512.7|7506.7|1
1646194480000|2022-03-02 04:14:40|7512.2|7506.2|7511.2|7505.2|7512.2|7506.2|7511.2|7505.2|0
1646194490000|2022-03-02 04:14:50|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|0
1646194510000|2022-03-02 04:15:10|7509.8|7503.8|7509.8|7503.8|7509.8|7503.8|7509.8|7503.8|2
1646194520000|2022-03-02 04:15:20|7510.3|7504.3|7510.3|7504.3|7510.3|7504.3|7510.3|7504.3|0
1646194540000|2022-03-02 04:15:40|7510.2|7504.2|7510.2|7504.2|7510.2|7504.2|7510.2|7504.2|0
1646194560000|2022-03-02 04:16:00|7508.3|7502.3|7505.9|7499.9|7508.3|7502.3|7505.9|7499.9|2
1646194570000|2022-03-02 04:16:10|7504.8|7498.8|7505.3|7499.3|7505.4|7499.4|7504.8|7498.8|2
1646194610000|2022-03-02 04:16:50|7507.9|7497.9|7507.9|7497.9|7507.9|7497.9|7507.9|7497.9|0
1646194620000|2022-03-02 04:17:00|7508.9|7498.9|7504.9|7498.9|7509.3|7501.4|7504.9|7498.4|1
1646194630000|2022-03-02 04:17:10|||||||||3
1646194640000|2022-03-02 04:17:20|7503.9|7497.9|7505.3|7499.3|7505.3|7499.3|7503.9|7497.9|0
1646194650000|2022-03-02 04:17:30|7505.9|7499.9|7505.9|7499.9|7505.9|7499.9|7505.9|7499.9|2
1646194680000|2022-03-02 04:18:00|7505.4|7499.4|7505.4|7499.4|7505.4|7499.4|7505.4|7499.4|0
1646194690000|2022-03-02 04:18:10|7491.3|7485.3|7493.4|7487.4|7493.4|7487.4|7491.3|7485.3|22
1646194700000|2022-03-02 04:18:20|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|0
1646194710000|2022-03-02 04:18:30|7492.3|7486.3|7492.3|7486.3|7492.3|7486.3|7492.3|7486.3|2
1646194730000|2022-03-02 04:18:50|7492.9|7486.9|7493.3|7487.3|7493.3|7487.3|7491.9|7485.9|4
1646194740000|2022-03-02 04:19:00|7492.8|7486.8|7493.3|7487.3|7493.3|7487.3|7492.8|7486.8|0
1646194750000|2022-03-02 04:19:10|7493.2|7487.2|7492.8|7486.8|7493.3|7487.3|7492.3|7486.3|1
1646194760000|2022-03-02 04:19:20|7492.7|7486.7|7491.8|7485.8|7492.7|7486.7|7491.8|7485.8|4
1646194770000|2022-03-02 04:19:30|7491.7|7485.7|7489.9|7483.9|7491.8|7485.8|7489.9|7483.9|6
1646194780000|2022-03-02 04:19:40|7489.8|7483.8|7478.3|7472.3|7489.8|7483.8|7476.3|7469.3|13
1646194790000|2022-03-02 04:19:50|7477.3|7471.3|7482.1|7476.1|7482.6|7476.6|7476.9|7470.9|10
1646194800000|2022-03-02 04:20:00|7482.6|7476.6|7479.8|7473.8|7482.6|7476.6|7478.3|7472.3|20
1646194810000|2022-03-02 04:20:10|7480.7|7474.7|7473.5|7467.5|7481.7|7475.7|7473.5|7467.5|15
1646194820000|2022-03-02 04:20:20|7474.8|7468.8|7474|7468|7474.8|7468.8|7474|7468|2
1646194830000|2022-03-02 04:20:30|7475.4|7469.4|7474|7468|7475.4|7469.4|7474|7468|4
1646194840000|2022-03-02 04:20:40|7474.9|7468.9|7474.9|7468.9|7474.9|7468.9|7474.9|7468.9|2
1646194850000|2022-03-02 04:20:50|7474.4|7468.4|7474.9|7468.9|7474.9|7468.9|7474|7468|4
1646194870000|2022-03-02 04:21:10|7474.4|7468.4|7474.4|7468.4|7474.4|7468.4|7474.4|7468.4|0
1646194880000|2022-03-02 04:21:20|7474|7468|7474.4|7468.4|7474.4|7468.4|7473.5|7467.5|3
1646194890000|2022-03-02 04:21:30|7474.9|7468.9|7474.9|7468.9|7474.9|7468.9|7474.9|7468.9|1
1646194910000|2022-03-02 04:21:50|7475.3|7469.3|7475.8|7469.8|7475.8|7469.8|7475.3|7469.3|1
1646194920000|2022-03-02 04:22:00|7475.4|7469.4|7474.4|7468.4|7475.4|7469.4|7474.4|7468.4|1
1646194930000|2022-03-02 04:22:10|7473.5|7467.5|7473.5|7467.5|7473.5|7467.5|7473.5|7467.5|3
1646194940000|2022-03-02 04:22:20|7473|7467|7460.3|7454.3|7473|7467|7460.3|7454.3|7
1646194950000|2022-03-02 04:22:30|7460.2|7454.2|7453.3|7447.3|7460.3|7454.3|7453.3|7443.9|15
1646194960000|2022-03-02 04:22:40|7450.9|7444.9|7453.3|7447.3|7454.3|7448.3|7450.9|7444.9|6
1646194970000|2022-03-02 04:22:50|7454.3|7448.3|7456.8|7450.8|7457.3|7451.3|7451.9|7441.9|7
1646194980000|2022-03-02 04:23:00|7456.3|7450.3|7455.8|7449.8|7456.3|7450.3|7454.9|7448.9|1
1646194990000|2022-03-02 04:23:10|7456.3|7450.3|7456.3|7450.3|7456.3|7450.3|7456.3|7450.3|2
1646195010000|2022-03-02 04:23:30|7455.8|7449.8|7455.3|7449.3|7455.8|7449.8|7454.4|7448.4|4
1646195030000|2022-03-02 04:23:50|7456.2|7450.2|7454.3|7448.3|7456.3|7450.3|7454.3|7448.3|1
1646195040000|2022-03-02 04:24:00|7453.9|7447.9|7447.8|7441.8|7453.9|7447.9|7447.3|7441.3|3
1646195050000|2022-03-02 04:24:10|7447.3|7441.3|7449.8|7443.8|7449.8|7443.8|7447.3|7441.3|5
1646195060000|2022-03-02 04:24:20|7449.3|7443.3|7458.3|7452.3|7458.3|7452.3|7448.9|7442.9|2
1646195070000|2022-03-02 04:24:30|7460.3|7454.3|7460.8|7454.8|7461.2|7455.2|7459.3|7453.3|6
1646195080000|2022-03-02 04:24:40|7459|7453|7459|7453|7459|7453|7459|7453|1
1646195090000|2022-03-02 04:24:50|7458.8|7452.8|7457.8|7451.8|7458.8|7452.8|7457.8|7451.8|0
1646195100000|2022-03-02 04:25:00|7454.8|7448.8|7454.8|7448.8|7454.8|7448.8|7454.8|7448.8|0
1646195110000|2022-03-02 04:25:10|7455.8|7449.8|7455.8|7449.8|7455.8|7449.8|7455.8|7449.8|0
1646195120000|2022-03-02 04:25:20|7456.8|7450.8|7457.2|7451.2|7458.5|7452.5|7456.3|7450.3|2
1646195130000|2022-03-02 04:25:30|7456.7|7450.7|7456.7|7450.7|7456.7|7450.7|7456.7|7450.7|0
1646195140000|2022-03-02 04:25:40|7458.2|7452.2|7459.5|7453.5|7460.4|7454.4|7458.2|7452.2|5
1646195150000|2022-03-02 04:25:50|7460|7454|7460|7454|7460.5|7454.5|7460|7454|14
1646195160000|2022-03-02 04:26:00|7458.2|7452.2|7459.7|7449.7|7459.7|7452.2|7458.2|7449.7|7
1646195180000|2022-03-02 04:26:20|7456.3|7450.3|7457.8|7451.8|7459.8|7453.5|7455.8|7449.8|1
1646195190000|2022-03-02 04:26:30|7459.5|7453.5|7460.1|7454.1|7460.1|7454.1|7459.5|7453.5|9
1646195200000|2022-03-02 04:26:40|7460.3|7454.3|7466.7|7460.7|7466.7|7460.7|7460.3|7454.3|8
1646195210000|2022-03-02 04:26:50|7467.1|7461.1|7468.6|7462.6|7468.6|7462.6|7467.1|7461.1|1
1646195230000|2022-03-02 04:27:10|7468.2|7462.2|7467.8|7457.8|7468.2|7462.2|7465.3|7457.8|3
1646195260000|2022-03-02 04:27:40|7467.7|7457.7|7465.3|7459.3|7467.7|7459.3|7465.3|7457.7|0
1646195280000|2022-03-02 04:28:00|7475.6|7465.6|7484.8|7474.8|7484.8|7474.8|7475.6|7465.6|26
1646195290000|2022-03-02 04:28:10|7484.7|7474.7|7484.2|7474.2|7484.7|7474.7|7484.2|7474.2|0
1646195300000|2022-03-02 04:28:20|7484.3|7474.3|7484.3|7474.3|7484.3|7474.3|7484.3|7474.3|0
1646195310000|2022-03-02 04:28:30|7485.7|7475.7|7485.7|7475.7|7485.7|7475.7|7485.7|7475.7|3
1646195320000|2022-03-02 04:28:40|7486.2|7476.2|7484.7|7478.7|7486.2|7478.7|7484.7|7476.2|1
1646195330000|2022-03-02 04:28:50|7491.7|7485.7|7494.7|7488.7|7494.7|7488.7|7491.7|7485.7|3
1646195340000|2022-03-02 04:29:00|7491.8|7485.8|7495.1|7489.1|7495.1|7489.1|7491.8|7485.8|17
1646195350000|2022-03-02 04:29:10|7496.5|7490.5|7495.8|7489.8|7498.6|7492.6|7495.8|7486.8|5
1646195360000|2022-03-02 04:29:20|7497.3|7487.3|7491.5|7485.5|7497.3|7487.3|7491.5|7485.5|4
1646195370000|2022-03-02 04:29:30|7494.4|7484.4|7490.1|7484.1|7494.4|7484.4|7490.1|7484.1|1
1646195380000|2022-03-02 04:29:40|7494.4|7484.4|7491|7485|7494.4|7485|7491|7484.4|1
1646195390000|2022-03-02 04:29:50|7494.4|7484.4|7496.3|7490.3|7496.3|7490.3|7492.9|7484.4|3
1646195400000|2022-03-02 04:30:00|7497.2|7491.2|7497.2|7491.2|7501|7491.2|7497.1|7491|10
1646195410000|2022-03-02 04:30:10|7498.6|7492.6|7504.8|7494.8|7504.8|7494.8|7498.6|7492.6|4
1646195420000|2022-03-02 04:30:20|7501.4|7495.4|7501.3|7495.3|7502.9|7496.9|7501.3|7495.3|3
1646195430000|2022-03-02 04:30:30|7503.1|7497.1|7503.1|7497.1|7503.1|7497.1|7503.1|7497.1|0
1646195450000|2022-03-02 04:30:50|7503.5|7497.5|7503.5|7497.5|7503.5|7497.5|7503.5|7497.5|7
1646195460000|2022-03-02 04:31:00|7503|7497|7500.6|7490.6|7503|7497|7500.6|7490.6|2
1646195470000|2022-03-02 04:31:10|7498.1|7492.1|7498.1|7492.1|7498.1|7492.1|7498.1|7492.1|0
1646195480000|2022-03-02 04:31:20|7498.7|7492.7|7503.2|7497.2|7503.2|7497.2|7498.7|7492.7|1
1646195490000|2022-03-02 04:31:30|7502.2|7496.2|7501.8|7495.8|7502.2|7496.2|7501.8|7495.8|2
1646195500000|2022-03-02 04:31:40|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|0
1646195520000|2022-03-02 04:32:00|7501.6|7495.6|7493.5|7487.5|7501.6|7495.6|7492.6|7483.1|11
1646195550000|2022-03-02 04:32:30|7493.1|7487.1|7493.1|7487.1|7493.1|7487.1|7493.1|7487.1|0
1646195560000|2022-03-02 04:32:40|7493.2|7487.2|7493.1|7487.1|7493.2|7487.2|7493.1|7487.1|1
1646195580000|2022-03-02 04:33:00|7493|7487|7494.8|7484.8|7494.8|7487|7491.7|7483.7|0
1646195610000|2022-03-02 04:33:30|7495.1|7485.1|7497.7|7491.7|7498.2|7491.7|7495.1|7485.1|3
1646195630000|2022-03-02 04:33:50|7498.6|7492.6|7501.3|7495.3|7501.3|7495.3|7498.6|7492.6|0
1646195640000|2022-03-02 04:34:00|7501.2|7495.2|7501.2|7495.2|7501.2|7495.2|7499.8|7493.8|2
1646195660000|2022-03-02 04:34:20|7501.7|7495.7|7499.7|7493.7|7501.7|7495.7|7499.7|7493.7|0
1646195710000|2022-03-02 04:35:10|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|0
1646195720000|2022-03-02 04:35:20|7500.7|7494.7|7500.7|7494.7|7500.7|7494.7|7500.7|7494.7|0
1646195750000|2022-03-02 04:35:50|7501.7|7495.7|7520.9|7514.9|7522.5|7514.9|7501.7|7495.7|10
1646195760000|2022-03-02 04:36:00|7521|7515|7521|7515|7522.5|7515|7521|7512.5|2
1646195770000|2022-03-02 04:36:10|7523.4|7513.4|7525.3|7519.3|7526.3|7519.3|7521|7513.4|1
1646195780000|2022-03-02 04:36:20|7524.8|7518.8|7526.3|7516.3|7526.3|7518.8|7524.8|7516.3|0
1646195790000|2022-03-02 04:36:30|7521.6|7515.6|7526.3|7516.3|7526.3|7517.9|7521.6|7515.6|1
1646195800000|2022-03-02 04:36:40|7523.9|7517.9|7523.9|7517.9|7523.9|7517.9|7523.9|7517.9|0
1646195810000|2022-03-02 04:36:50|7522.5|7516.5|7522|7516|7522.5|7516.5|7522|7516|3
1646195820000|2022-03-02 04:37:00|7521.9|7515.9|7513.8|7507.8|7521.9|7515.9|7513.8|7507.8|5
1646195830000|2022-03-02 04:37:10|7517.7|7507.7|7517.7|7507.7|7517.7|7507.7|7517.7|7507.7|1
1646195840000|2022-03-02 04:37:20|7516.2|7510.2|7519.1|7509.1|7519.1|7510.2|7516.2|7509.1|1
1646195900000|2022-03-02 04:38:20|7518|7512|7518.1|7512.1|7518.1|7512.1|7518|7512|0
1646195950000|2022-03-02 04:39:10|7520.6|7510.6|7520.6|7510.6|7520.6|7510.6|7520.6|7510.6|0
1646196010000|2022-03-02 04:40:10|7520.5|7514.5|7520.5|7514.5|7520.5|7514.5|7520.5|7514.5|0
1646196060000|2022-03-02 04:41:00|7520.9|7514.9|7521|7515|7521|7515|7520.9|7514.9|0
1646196070000|2022-03-02 04:41:10|7525.3|7515.3|7525.3|7515.3|7525.3|7515.3|7525.3|7515.3|2
1646196100000|2022-03-02 04:41:40|7525.4|7515.4|7523.4|7517.4|7525.4|7517.8|7523.4|7515.4|0
1646196130000|2022-03-02 04:42:10|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|0
1646196150000|2022-03-02 04:42:30|7523.4|7517.4|7522.8|7516.8|7523.4|7517.4|7521.6|7515.6|2
1646196160000|2022-03-02 04:42:40|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|0
1646196170000|2022-03-02 04:42:50|7524.4|7514.4|7522.8|7516.8|7524.4|7516.8|7522.8|7514.4|1
1646196180000|2022-03-02 04:43:00|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|0
1646196220000|2022-03-02 04:43:40|7525.4|7515.4|7525.5|7515.5|7525.5|7515.5|7525.4|7515.4|0
1646196250000|2022-03-02 04:44:10|7525.6|7515.6|7525.6|7515.6|7525.6|7515.6|7525.6|7515.6|0
1646196270000|2022-03-02 04:44:30|7525.7|7515.7|7528.8|7522.8|7528.8|7522.8|7520.9|7514.9|5
1646196280000|2022-03-02 04:44:40|7528.9|7522.9|7524.3|7518.3|7529.9|7522.9|7524.2|7518.2|2
1646196290000|2022-03-02 04:44:50|7529.6|7519.6|7529.6|7519.6|7529.6|7519.6|7529.6|7519.6|1
1646196300000|2022-03-02 04:45:00|7524.7|7518.7|7524.7|7518.7|7529.5|7519.5|7524.7|7518.7|1
1646196310000|2022-03-02 04:45:10|7523.8|7517.8|7522.8|7516.8|7524.7|7518.7|7522.8|7516.8|6
1646196330000|2022-03-02 04:45:30|7522.3|7516.3|7525.7|7515.7|7525.7|7516.3|7522.3|7515.7|0
1646196340000|2022-03-02 04:45:40|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|0
1646196410000|2022-03-02 04:46:50|7522.3|7516.3|7521.9|7515.9|7522.3|7516.3|7521.9|7515.9|2
1646196420000|2022-03-02 04:47:00|7522.8|7516.8|7524.2|7518.2|7524.2|7518.2|7522.8|7516.8|4
1646196430000|2022-03-02 04:47:10|7523.7|7517.7|7524.6|7518.6|7524.6|7518.6|7523.7|7517.7|2
1646196440000|2022-03-02 04:47:20|7525.5|7519.5|7524.6|7518.6|7526|7520|7524.6|7518.6|1
1646196450000|2022-03-02 04:47:30|7526|7520|7523.7|7517.7|7526.1|7520.1|7523.7|7517.7|3
1646196460000|2022-03-02 04:47:40|7524.6|7518.6|7523.7|7517.7|7524.7|7518.7|7523.7|7517.7|1
1646196470000|2022-03-02 04:47:50|7523.2|7517.2|7522.3|7516.3|7523.2|7517.2|7522.3|7516.3|2
1646196540000|2022-03-02 04:49:00|7523.2|7517.2|7523.7|7517.7|7523.7|7517.7|7523.2|7517.2|0
1646196570000|2022-03-02 04:49:30|7524.6|7518.6|7523.2|7517.2|7524.6|7518.6|7523.2|7517.2|0
1646196590000|2022-03-02 04:49:50|7522.3|7516.3|7521.8|7515.8|7522.3|7516.3|7521.8|7515.8|0
1646196620000|2022-03-02 04:50:20|7521.7|7515.7|7521.3|7515.3|7521.7|7515.7|7521.3|7515.3|8
1646196630000|2022-03-02 04:50:30|7521.4|7515.4|7521.8|7515.8|7521.8|7515.8|7519.4|7513.4|1
1646196660000|2022-03-02 04:51:00|7522.3|7516.3|7522.3|7516.3|7522.3|7516.3|7522.3|7516.3|0
1646196680000|2022-03-02 04:51:20|||||||||2
1646196690000|2022-03-02 04:51:30|7520.5|7514.5|7520.5|7514.5|7520.5|7514.5|7520.5|7514.5|1
1646196750000|2022-03-02 04:52:30|7518|7512|7520.9|7514.9|7520.9|7514.9|7518|7512|1
1646196760000|2022-03-02 04:52:40|7521.4|7515.4|7521.3|7515.3|7521.4|7515.4|7521.3|7515.3|1
1646196800000|2022-03-02 04:53:20|7521.8|7515.8|7522.3|7516.3|7522.3|7516.3|7521.8|7515.8|0
1646196830000|2022-03-02 04:53:50|7526.1|7516.1|7526.1|7516.1|7526.1|7516.1|7526.1|7516.1|1
1646196900000|2022-03-02 04:55:00|7523.2|7517.2|7520.9|7514.9|7523.2|7517.2|7520.9|7514.9|0
1646196910000|2022-03-02 04:55:10|7519.5|7513.5|7517.6|7511.6|7519.5|7513.5|7517.6|7511.6|1
1646196920000|2022-03-02 04:55:20|7517.2|7511.2|7515.7|7509.7|7517.2|7511.2|7515.7|7509.7|0
1646196930000|2022-03-02 04:55:30|7515.3|7509.3|7514.3|7508.3|7515.3|7509.3|7514.2|7508.2|0
1646196940000|2022-03-02 04:55:40|7514.4|7508.4|7516.2|7510.2|7516.2|7510.2|7514.4|7508.4|1
1646196950000|2022-03-02 04:55:50|7514.9|7508.9|7516.7|7510.7|7516.7|7510.7|7514.9|7508.9|1
1646196990000|2022-03-02 04:56:30|7517.1|7511.1|7517.6|7511.6|7518.5|7512.5|7517.1|7511.1|0
1646197010000|2022-03-02 04:56:50|7519.5|7513.5|7519.5|7513.5|7519.5|7513.5|7519.5|7513.5|1
1646197070000|2022-03-02 04:57:50|7520|7514|7520|7514|7520|7514|7520|7514|0
1646197080000|2022-03-02 04:58:00|7519.9|7513.9|7519.9|7513.9|7519.9|7513.9|7519.9|7513.9|1
1646197090000|2022-03-02 04:58:10|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|1
1646197110000|2022-03-02 04:58:30|7521.4|7515.4|7518.1|7512.1|7521.4|7515.4|7518.1|7512.1|2
1646197120000|2022-03-02 04:58:40|7518.2|7512.2|7517.3|7511.3|7518.2|7512.2|7517.3|7511.3|0
1646197130000|2022-03-02 04:58:50|7516.8|7510.8|7521|7511|7521|7511|7516.8|7510.8|1
1646197210000|2022-03-02 05:00:10|7520.6|7510.6|7520.6|7510.6|7521|7511|7520.6|7510.6|0
1646197220000|2022-03-02 05:00:20|7521|7511|7521|7511|7521|7511|7521|7511|0
1646197260000|2022-03-02 05:01:00|7516.7|7510.7|7520.6|7510.6|7520.6|7510.7|7515.8|7509.8|1
1646197290000|2022-03-02 05:01:30|7517.7|7511.7|7517.7|7511.7|7517.7|7511.7|7517.7|7511.7|0
1646197330000|2022-03-02 05:02:10|7517.5|7511.5|7518.9|7508.9|7519|7511.5|7517.4|7508.9|1
1646197340000|2022-03-02 05:02:20|7519|7509|7519|7509|7519|7509|7519|7509|1
1646197350000|2022-03-02 05:02:30|7516.5|7510.5|7516.5|7510.5|7516.5|7510.5|7516.5|7510.5|0
1646197440000|2022-03-02 05:04:00|7516.4|7510.4|7516.5|7510.5|7516.5|7510.5|7516.4|7510.4|0
1646197580000|2022-03-02 05:06:20|7517.1|7511.1|7517.4|7511.4|7517.4|7511.4|7517.1|7511.1|0
1646197590000|2022-03-02 05:06:30|7517.5|7511.5|7517.5|7511.5|7517.5|7511.5|7517.5|7511.5|0
1646197600000|2022-03-02 05:06:40|7523.9|7513.9|7523.9|7513.9|7523.9|7513.9|7523.9|7513.9|1
1646197630000|2022-03-02 05:07:10|7524|7514|7524|7514|7524|7514|7524|7514|0
1646197660000|2022-03-02 05:07:40|7520.6|7514.6|7520.6|7514.6|7520.6|7514.6|7520.6|7514.6|0
1646197710000|2022-03-02 05:08:30|7520.5|7514.5|7520.1|7514.1|7520.5|7514.5|7520.1|7514.1|0
1646197750000|2022-03-02 05:09:10|7518.6|7512.6|7518.2|7512.2|7518.6|7512.6|7516.8|7510.8|2
1646197790000|2022-03-02 05:09:50|7517.7|7511.7|7517.7|7511.7|7517.7|7511.7|7517.7|7511.7|0
1646197870000|2022-03-02 05:11:10|7517.6|7511.6|7517.6|7511.6|7517.6|7511.6|7517.6|7511.6|0
1646197920000|2022-03-02 05:12:00|7517.5|7511.5|7517.6|7511.6|7517.6|7511.6|7517.5|7511.5|0
1646197940000|2022-03-02 05:12:20|7518|7512|7520.9|7510.9|7520.9|7512.4|7518|7510.9|0
1646197950000|2022-03-02 05:12:30|7521|7511|7521|7511|7521|7511|7521|7511|0
1646197980000|2022-03-02 05:13:00|7520.9|7510.9|7516.1|7510.1|7520.9|7510.9|7516.1|7510.1|0
1646198020000|2022-03-02 05:13:40|7514.6|7508.6|7514.6|7508.6|7514.6|7508.6|7514.6|7508.6|1
1646198030000|2022-03-02 05:13:50|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|0
1646198040000|2022-03-02 05:14:00|7514.6|7508.6|7514.6|7508.6|7514.6|7508.6|7514.6|7508.6|0
1646198050000|2022-03-02 05:14:10|7514.2|7508.2|7514.2|7508.2|7514.2|7508.2|7514.2|7508.2|0
1646198080000|2022-03-02 05:14:40|7513.7|7507.7|7513.7|7507.7|7513.7|7507.7|7513.7|7507.7|0
1646198100000|2022-03-02 05:15:00|7513.2|7507.2|7513.2|7507.2|7513.2|7507.2|7513.2|7507.2|0
1646198130000|2022-03-02 05:15:30|7510.4|7504.4|7510.4|7504.4|7510.4|7504.4|7509.5|7503.5|7
1646198160000|2022-03-02 05:16:00|7511.9|7505.9|7511.9|7505.9|7511.9|7505.9|7511.9|7505.9|1
1646198170000|2022-03-02 05:16:10|7511.4|7505.4|7511.4|7505.4|7511.4|7505.4|7511.4|7505.4|0
1646198180000|2022-03-02 05:16:20|7510.5|7504.5|7510.4|7504.4|7510.5|7504.5|7510.4|7504.4|1
1646198190000|2022-03-02 05:16:30|7509.4|7503.4|7510.4|7504.4|7510.4|7504.4|7509.4|7503.4|7
1646198230000|2022-03-02 05:17:10|7510.5|7504.5|7512.4|7506.4|7512.4|7506.4|7510.5|7504.5|2
1646198250000|2022-03-02 05:17:30|7511.4|7505.4|7511.9|7505.9|7511.9|7505.9|7511.4|7505.4|0
1646198270000|2022-03-02 05:17:50|7512.3|7506.3|7513.3|7507.3|7513.3|7507.3|7512.3|7506.3|0
1646198300000|2022-03-02 05:18:20|7512.4|7506.4|7511.9|7505.9|7512.4|7506.4|7511.9|7505.9|0
1646198320000|2022-03-02 05:18:40|7512.3|7506.3|7512.3|7506.3|7512.3|7506.3|7512.3|7506.3|0
1646198330000|2022-03-02 05:18:50|7511.9|7505.9|7511.9|7505.9|7511.9|7505.9|7511.9|7505.9|0
1646198350000|2022-03-02 05:19:10|7511.4|7505.4|7511.4|7505.4|7511.4|7505.4|7511.4|7505.4|0
1646198360000|2022-03-02 05:19:20|7510.9|7504.9|7510.8|7504.8|7510.9|7504.9|7510.8|7504.8|0
1646198380000|2022-03-02 05:19:40|7510.3|7504.3|7510.3|7504.3|7510.3|7504.3|7510.3|7504.3|0
1646198390000|2022-03-02 05:19:50|7511.8|7505.8|7511.4|7505.4|7511.8|7505.8|7511.4|7505.4|2
1646198420000|2022-03-02 05:20:20|7509.6|7503.6|7511.4|7505.4|7511.4|7505.4|7509.4|7503.4|1
1646198430000|2022-03-02 05:20:30|7511.9|7505.9|7511.9|7505.9|7511.9|7505.9|7511.9|7505.9|0
1646198440000|2022-03-02 05:20:40|7511.4|7505.4|7511.4|7505.4|7511.4|7505.4|7511.4|7505.4|1
1646198450000|2022-03-02 05:20:50|7512.9|7506.9|7512.9|7506.9|7512.9|7506.9|7512.9|7506.9|0
1646198470000|2022-03-02 05:21:10|7514.4|7504.4|7514.4|7504.4|7514.4|7504.4|7514.4|7504.4|1
1646198480000|2022-03-02 05:21:20|7509.7|7503.7|7509.7|7503.7|7509.7|7503.7|7509.7|7503.7|1
1646198490000|2022-03-02 05:21:30|7511.4|7505.4|7512.9|7506.9|7512.9|7506.9|7511.4|7505.4|0
1646198540000|2022-03-02 05:22:20|7514.4|7504.4|7513.3|7507.3|7514.4|7507.3|7513.3|7504.4|0
1646198560000|2022-03-02 05:22:40|7512.9|7506.9|7510.5|7504.5|7512.9|7506.9|7510.5|7504.5|2
1646198570000|2022-03-02 05:22:50|7510.4|7504.4|7509|7503|7510.4|7504.4|7508.5|7502.5|1
1646198580000|2022-03-02 05:23:00|7508.7|7498.7|7508.1|7502.1|7508.7|7502.1|7508.1|7498.7|2
1646198590000|2022-03-02 05:23:10|7507.1|7501.1|7507.6|7501.6|7507.6|7501.6|7507.1|7501.1|0
1646198600000|2022-03-02 05:23:20|7507.1|7501.1|7507.1|7501.1|7507.1|7501.1|7507.1|7501.1|0
1646198630000|2022-03-02 05:23:50|7509.9|7503.9|7509.9|7503.9|7509.9|7503.9|7509.9|7503.9|1
1646198640000|2022-03-02 05:24:00|7510|7504|7510.9|7504.9|7510.9|7504.9|7510|7504|0
1646198650000|2022-03-02 05:24:10|7512.3|7506.3|7512.4|7506.4|7512.4|7506.4|7512.3|7506.3|0
1646198660000|2022-03-02 05:24:20|7512.5|7506.5|7516.3|7506.3|7516.3|7506.5|7512.5|7506.3|2
1646198670000|2022-03-02 05:24:30|7513.8|7507.8|7513.8|7507.8|7514.8|7508.8|7513.8|7507.8|0
1646198680000|2022-03-02 05:24:40|7514.2|7508.2|7514.2|7508.2|7514.2|7508.2|7514.2|7508.2|0
1646198700000|2022-03-02 05:25:00|7514.3|7508.3|7514.3|7508.3|7514.3|7508.3|7514.3|7508.3|0
1646198710000|2022-03-02 05:25:10|7515.2|7509.2|7515.2|7509.2|7515.2|7509.2|7515.2|7509.2|0
1646198720000|2022-03-02 05:25:20|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|0
1646198730000|2022-03-02 05:25:30|7513.2|7507.2|7513.2|7507.2|7513.2|7507.2|7513.2|7507.2|0
1646198740000|2022-03-02 05:25:40|7515.2|7509.2|7515.2|7509.2|7515.2|7509.2|7515.2|7509.2|1
1646198750000|2022-03-02 05:25:50|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|0
1646198760000|2022-03-02 05:26:00|7514.2|7508.2|7514.2|7508.2|7514.2|7508.2|7514.2|7508.2|0
1646198770000|2022-03-02 05:26:10|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|0
1646198830000|2022-03-02 05:27:10|7515.1|7509.1|7515.6|7509.6|7517.4|7511.4|7515.1|7509.1|0
1646198840000|2022-03-02 05:27:20|7516.1|7510.1|7516.5|7510.5|7516.5|7510.5|7516.1|7510.1|0
1646198860000|2022-03-02 05:27:40|7516.1|7510.1|7516.1|7510.1|7516.1|7510.1|7516.1|7510.1|0
1646198870000|2022-03-02 05:27:50|7516.5|7510.5|7517|7511|7517|7511|7516.5|7510.5|0
1646198880000|2022-03-02 05:28:00|7517.4|7511.4|7517.4|7511.4|7517.4|7511.4|7517.4|7511.4|0
1646198910000|2022-03-02 05:28:30|7518.4|7512.4|7518.4|7512.4|7518.4|7512.4|7518.4|7512.4|1
1646198920000|2022-03-02 05:28:40|7518.8|7512.8|7519.3|7513.3|7519.3|7513.3|7518.8|7512.8|0
1646198930000|2022-03-02 05:28:50|7520.6|7514.6|7521.6|7515.6|7521.6|7515.6|7520.6|7514.6|1
1646198940000|2022-03-02 05:29:00|7518.3|7512.3|7518.8|7512.8|7518.8|7512.8|7517.8|7511.8|1
1646198950000|2022-03-02 05:29:10|7519.3|7513.3|7520.2|7514.2|7520.2|7514.2|7519.3|7513.3|1
1646198970000|2022-03-02 05:29:30|7520.6|7514.6|7523.5|7513.5|7523.5|7515.1|7520.6|7513.5|1
1646198980000|2022-03-02 05:29:40|7521.1|7515.1|7521.1|7515.1|7521.1|7515.1|7521.1|7515.1|0
1646198990000|2022-03-02 05:29:50|7523.5|7513.5|7524.1|7514.1|7524.1|7515.1|7521.1|7513.5|1
1646199000000|2022-03-02 05:30:00|7524.2|7514.2|7523.5|7508.5|7525.8|7514.2|7523.1|7508.1|3
1646199010000|2022-03-02 05:30:10|7524|7509|7523.1|7508.1|7524|7509|7523.1|7508.1|2
1646199020000|2022-03-02 05:30:20|7522.5|7507.5|7520.4|7505.4|7522.5|7507.5|7519.7|7504.7|2
1646199030000|2022-03-02 05:30:30|7518|7503|7513.8|7503.8|7520.3|7507.3|7513.8|7503|4
1646199040000|2022-03-02 05:30:40|7513.9|7503.9|7506.5|7496.5|7513.9|7507.3|7505.4|7496.5|6
1646199050000|2022-03-02 05:30:50|7506|7496|7503.5|7497.5|7506|7497.5|7503.5|7495.9|4
1646199060000|2022-03-02 05:31:00|7505.9|7495.9|7506|7496|7506|7496|7505.9|7495.9|0
1646199110000|2022-03-02 05:31:50|7505.9|7495.9|7499.5|7493.5|7505.9|7495.9|7499.5|7493.5|2
1646199120000|2022-03-02 05:32:00|7499.3|7493.3|7493.6|7487.6|7499.3|7493.3|7493.1|7487.1|3
1646199130000|2022-03-02 05:32:10|7494.5|7488.5|7494.2|7484.2|7496.1|7488.6|7493.8|7483.8|0
1646199140000|2022-03-02 05:32:20|7493.8|7483.8|7493.3|7483.3|7493.8|7483.8|7493.3|7483.3|0
1646199150000|2022-03-02 05:32:30|7493.8|7483.8|7490.4|7484.4|7494.2|7485.8|7490.4|7483.8|0
1646199160000|2022-03-02 05:32:40|7489.9|7483.9|7489.7|7483.7|7489.9|7483.9|7489.7|7483.7|0
1646199170000|2022-03-02 05:32:50|7490.2|7484.2|7495.1|7485.1|7495.1|7485.1|7490.2|7484.2|3
1646199180000|2022-03-02 05:33:00|7495.5|7485.5|7500.9|7485.9|7501.4|7492.7|7495.5|7485.5|2
1646199190000|2022-03-02 05:33:10|7498.9|7488.9|7500.8|7485.8|7501.8|7488.9|7498.9|7485.8|0
1646199200000|2022-03-02 05:33:20|7497.9|7487.9|7496|7486|7497.9|7487.9|7496|7486|0
1646199210000|2022-03-02 05:33:30|7495.9|7485.9|7492.5|7486.5|7497.9|7486.9|7492.5|7482.9|0
1646199220000|2022-03-02 05:33:40|7492|7486|7490.8|7484.8|7492|7486|7490.8|7484.8|0
1646199230000|2022-03-02 05:33:50|7492.3|7482.3|7492.3|7482.3|7492.3|7485.2|7490.3|7482.3|1
1646199240000|2022-03-02 05:34:00|7488.9|7482.9|7483.9|7477.9|7492.3|7482.9|7483.9|7475.5|10
1646199250000|2022-03-02 05:34:10|7484|7478|7488.3|7478.3|7488.3|7478.3|7483.1|7477.1|1
1646199260000|2022-03-02 05:34:20|7484.1|7478.1|7489.9|7483.9|7493.8|7483.9|7484.1|7478.1|4
1646199270000|2022-03-02 05:34:30|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|1
1646199280000|2022-03-02 05:34:40|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|0
1646199290000|2022-03-02 05:34:50|7495.4|7485.4|7498.9|7483.9|7498.9|7485.4|7495.4|7483.9|0
1646199330000|2022-03-02 05:35:30|7495.7|7489.7|7502.9|7487.9|7502.9|7490.8|7495.7|7487.8|4
1646199360000|2022-03-02 05:36:00|7499.7|7493.7|7503.2|7493.2|7503.2|7493.7|7499.7|7493.1|0
1646199370000|2022-03-02 05:36:10|7501.6|7495.6|7504.1|7494.1|7506.6|7500.6|7501.6|7494.1|2
1646199380000|2022-03-02 05:36:20|7501.6|7495.6|7499.6|7493.6|7504|7495.6|7499.6|7493.6|0
1646199400000|2022-03-02 05:36:40|7504.4|7498.4|7504.4|7498.4|7504.4|7498.4|7504.4|7498.4|4
1646199410000|2022-03-02 05:36:50|7504.3|7498.3|7504.3|7498.3|7504.3|7498.3|7504.3|7498.3|0
1646199420000|2022-03-02 05:37:00|7503.3|7497.3|7504.4|7494.4|7504.4|7497.3|7503.3|7494.4|0
1646199430000|2022-03-02 05:37:10|7504.9|7494.9|7503.4|7497.4|7504.9|7497.4|7503.3|7494.9|0
1646199440000|2022-03-02 05:37:20|7503.3|7497.3|7503.3|7497.3|7503.3|7497.3|7503.3|7497.3|0
1646199450000|2022-03-02 05:37:30|7503.2|7497.2|7503.3|7497.3|7503.3|7497.3|7503.2|7497.2|1
1646199460000|2022-03-02 05:37:40|7506.2|7496.2|7506.2|7496.2|7506.2|7496.2|7506.2|7496.2|0
1646199470000|2022-03-02 05:37:50|7502.9|7496.9|7505.2|7499.2|7505.2|7499.2|7502.9|7496.9|1
1646199480000|2022-03-02 05:38:00|7505.3|7499.3|7505.3|7499.3|7505.3|7499.3|7505.3|7499.3|0
1646199490000|2022-03-02 05:38:10|7505.7|7499.7|7510.1|7504.1|7510.1|7504.1|7505.7|7499.7|1
1646199510000|2022-03-02 05:38:30|7510.2|7504.2|7517.2|7511.2|7517.2|7511.2|7510.2|7504.2|2
1646199520000|2022-03-02 05:38:40|7517.7|7511.7|7517.3|7511.3|7520|7514|7517.3|7511.3|4
1646199530000|2022-03-02 05:38:50|7518.7|7508.7|7518.2|7508.2|7518.7|7508.7|7518.2|7508.2|0
1646199540000|2022-03-02 05:39:00|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|3
1646199550000|2022-03-02 05:39:10|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|0
1646199560000|2022-03-02 05:39:20|7523.8|7508.8|7519.5|7509.5|7523.8|7510|7519.5|7508.4|2
1646199570000|2022-03-02 05:39:30|7522.9|7507.9|7523.9|7508.9|7523.9|7508.9|7522.9|7507.9|0
1646199590000|2022-03-02 05:39:50|7522.3|7512.3|7520.8|7514.8|7522.3|7514.8|7520.3|7512.3|0
1646199600000|2022-03-02 05:40:00|7520.3|7514.3|7518.8|7512.8|7520.3|7514.3|7518.8|7512.8|1
1646199610000|2022-03-02 05:40:10|7518.7|7512.7|7516.8|7506.8|7518.8|7512.7|7516.8|7506.8|2
1646199630000|2022-03-02 05:40:30|7517|7507|7517|7507|7517|7507|7517|7507|0
1646199660000|2022-03-02 05:41:00|7517.3|7507.3|7519.5|7513.5|7521.5|7513.5|7515.8|7507.3|0
1646199670000|2022-03-02 05:41:10|7521.5|7515.5|7523.4|7517.4|7523.4|7517.4|7521.5|7515.5|2
1646199730000|2022-03-02 05:42:10|7523.5|7517.5|7530|7515|7530|7517.7|7523.5|7515|4
1646199760000|2022-03-02 05:42:40|7529.9|7514.9|7529.9|7514.9|7529.9|7514.9|7529.9|7514.9|0
1646199770000|2022-03-02 05:42:50|7529.4|7514.4|7529.4|7514.4|7529.4|7514.4|7529.4|7514.4|0
1646199800000|2022-03-02 05:43:20|7526.3|7520.3|7537.3|7522.3|7537.8|7522.8|7526.3|7519.8|2
1646199810000|2022-03-02 05:43:30|7538.2|7523.2|7537.8|7522.8|7538.8|7523.8|7536.4|7521.4|1
1646199820000|2022-03-02 05:43:40|7538.3|7523.3|7535.8|7520.8|7538.3|7523.3|7535.8|7520.8|1
1646199830000|2022-03-02 05:43:50|7535.9|7520.9|7537.8|7522.8|7537.8|7522.8|7535.9|7520.9|2
1646199840000|2022-03-02 05:44:00|7537.3|7522.3|7542.5|7527.5|7542.5|7527.5|7537.3|7522.3|0
1646199850000|2022-03-02 05:44:10|7542.4|7527.4|7542.4|7527.4|7542.4|7527.4|7542.4|7527.4|0
1646199870000|2022-03-02 05:44:30|7541.9|7526.9|7541.9|7526.9|7541.9|7526.9|7541.9|7526.9|0
1646199880000|2022-03-02 05:44:40|7539|7529|7538.5|7528.5|7539|7529|7538.5|7528.5|0
1646199890000|2022-03-02 05:44:50|7536.1|7530.1|7536.1|7530.1|7536.1|7530.1|7536.1|7530.1|0
1646199910000|2022-03-02 05:45:10|7538.5|7528.5|7538.5|7528.5|7538.5|7528.5|7538.5|7528.5|1
1646199940000|2022-03-02 05:45:40|7537.4|7531.4|7547.8|7537.8|7547.8|7537.8|7537.4|7531.4|9
1646199950000|2022-03-02 05:45:50|7546.7|7540.7|7543.6|7537.6|7546.7|7540.7|7543.6|7535.1|4
1646199960000|2022-03-02 05:46:00|7544.5|7538.5|7545.7|7539.7|7548.9|7540.7|7544.5|7538.2|1
1646199970000|2022-03-02 05:46:10|7548.2|7538.2|7548.2|7538.2|7548.2|7539.7|7545.7|7538.2|0
1646199980000|2022-03-02 05:46:20|7544.9|7538.9|7549.8|7539.8|7549.8|7540.8|7544.9|7538.3|4
1646199990000|2022-03-02 05:46:30|7549.7|7539.7|7546.5|7536.5|7552.7|7541|7546.5|7536.5|3
1646200000000|2022-03-02 05:46:40|7546.4|7536.4|7540.1|7534.1|7546.4|7537|7540.1|7534.1|0
1646200010000|2022-03-02 05:46:50|7540.5|7534.5|7540.5|7534.5|7540.5|7534.5|7540.5|7534.5|0
1646200020000|2022-03-02 05:47:00|7540|7534|7544.9|7534.9|7544.9|7534.9|7540|7534|1
1646200040000|2022-03-02 05:47:20|7545.4|7535.4|7545.4|7535.4|7545.4|7535.4|7545.4|7535.4|0
1646200050000|2022-03-02 05:47:30|7545.5|7535.5|7545.5|7535.5|7545.5|7535.5|7545.5|7535.5|0
1646200060000|2022-03-02 05:47:40|7544.9|7538.9|7552.8|7537.8|7552.8|7538.9|7544.9|7537.6|1
1646200080000|2022-03-02 05:48:00|7552.7|7537.7|7550.7|7540.7|7552.7|7540.7|7550.7|7537.7|0
1646200090000|2022-03-02 05:48:10|7551.2|7541.2|7549.6|7543.6|7551.2|7543.6|7549.6|7541.2|0
1646200100000|2022-03-02 05:48:20|7549.7|7543.7|7545.7|7539.7|7550.7|7543.7|7545.7|7538.2|0
1646200110000|2022-03-02 05:48:30|7546.2|7540.2|7545.6|7539.6|7546.2|7540.2|7545.6|7539.6|0
1646200120000|2022-03-02 05:48:40|7544.7|7538.7|7544.6|7538.6|7547|7538.7|7540.3|7534.3|1
1646200130000|2022-03-02 05:48:50|7547|7537|7547|7537|7547|7538.6|7544.6|7537|0
1646200140000|2022-03-02 05:49:00|7544.5|7538.5|7544.5|7538.5|7547|7538.5|7544.1|7537|1
1646200150000|2022-03-02 05:49:10|7547|7537|7547|7537|7547|7537|7547|7537|0
1646200160000|2022-03-02 05:49:20|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|0
1646200170000|2022-03-02 05:49:30|7547|7537|7547|7537|7547|7537|7547|7537|0
1646200180000|2022-03-02 05:49:40|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|0
1646200190000|2022-03-02 05:49:50|7547|7537|7547.4|7537.4|7547.4|7537.4|7547|7537|0
1646200200000|2022-03-02 05:50:00|7547|7537|7547.9|7537.9|7547.9|7537.9|7543.6|7537|2
1646200210000|2022-03-02 05:50:10|7547.7|7541.7|7550.3|7544.3|7550.3|7544.3|7547.7|7541.7|1
1646200220000|2022-03-02 05:50:20|7550.9|7540.9|7550.9|7540.9|7550.9|7540.9|7550.9|7540.9|2
1646200230000|2022-03-02 05:50:30|7548.5|7542.5|7548.5|7542.5|7548.5|7542.5|7548.5|7542.5|0
1646200240000|2022-03-02 05:50:40|7547.4|7541.4|7546|7540|7547.4|7541.4|7546|7540|1
1646200270000|2022-03-02 05:51:10|7545.1|7539.1|7543.1|7537.1|7545.1|7539.1|7543.1|7537.1|0
1646200280000|2022-03-02 05:51:20|7543.6|7537.6|7544.6|7538.6|7544.6|7538.6|7543.6|7537.6|0
1646200290000|2022-03-02 05:51:30|7545.9|7539.9|7546.4|7540.4|7548.3|7542.3|7545.9|7539.9|0
1646200300000|2022-03-02 05:51:40|7546|7540|7545.1|7539.1|7546|7540|7545.1|7539.1|0
1646200310000|2022-03-02 05:51:50|7544.6|7538.6|7542.6|7536.6|7544.6|7538.6|7542.6|7536.6|0
1646200320000|2022-03-02 05:52:00|7543.1|7537.1|7543.1|7537.1|7543.1|7537.1|7543.1|7537.1|0
1646200330000|2022-03-02 05:52:10|7544|7538|7542.1|7536.1|7544|7538|7542.1|7536.1|2
1646200340000|2022-03-02 05:52:20|7541.7|7535.7|7538.2|7532.2|7541.7|7535.7|7538.2|7532.2|1
1646200350000|2022-03-02 05:52:30|7538.1|7532.1|7537.1|7531.1|7538.1|7532.1|7537.1|7531.1|0
1646200370000|2022-03-02 05:52:50|7536.2|7530.2|7535.7|7529.7|7536.2|7530.2|7531.7|7525.7|7
1646200380000|2022-03-02 05:53:00|7535.2|7529.2|7535.2|7529.2|7535.2|7529.2|7533.4|7527.4|1
1646200390000|2022-03-02 05:53:10|7535.3|7529.3|7538.2|7528.2|7538.2|7529.8|7535.3|7528.2|0
1646200420000|2022-03-02 05:53:40|7533.5|7527.5|7534.8|7528.8|7535.8|7529.8|7533.5|7527.5|1
1646200440000|2022-03-02 05:54:00|7534.7|7528.7|7536.3|7521.3|7536.7|7528.7|7534.3|7521.3|2
1646200450000|2022-03-02 05:54:10|7536.2|7521.2|7536.2|7521.2|7536.2|7521.2|7536.2|7521.2|0
1646200460000|2022-03-02 05:54:20|7532.8|7522.8|7533.2|7523.2|7533.2|7523.2|7532.7|7522.7|0
1646200470000|2022-03-02 05:54:30|7533.4|7523.4|7535.8|7529.8|7535.8|7529.8|7531.8|7523.4|0
1646200480000|2022-03-02 05:54:40|7538.3|7528.3|7538.3|7528.3|7538.3|7528.3|7538.3|7528.3|0
1646200490000|2022-03-02 05:54:50|7538.8|7528.8|7539.2|7529.2|7539.2|7529.2|7538.8|7528.8|1
1646200500000|2022-03-02 05:55:00|7537.7|7531.7|7541.6|7535.6|7544.2|7535.6|7537.7|7529.2|1
1646200510000|2022-03-02 05:55:10|7542.1|7536.1|7542.6|7536.6|7542.6|7536.6|7542.1|7536.1|0
1646200520000|2022-03-02 05:55:20|7543|7537|7544.6|7538.6|7546.2|7538.6|7543|7535|2
1646200530000|2022-03-02 05:55:30|7546.2|7536.2|7544.6|7538.6|7546.2|7538.6|7544.6|7536.2|0
1646200540000|2022-03-02 05:55:40|7546.2|7536.2|7546.2|7536.2|7546.2|7536.2|7546.2|7536.2|0
1646200550000|2022-03-02 05:55:50|7544.6|7538.6|7546.2|7536.2|7546.2|7538.6|7544.6|7536.2|0
1646200570000|2022-03-02 05:56:10|7543.7|7537.7|7543.8|7533.8|7543.9|7537.7|7543.7|7533.8|1
1646200580000|2022-03-02 05:56:20|7543.7|7533.7|7543.7|7533.7|7543.7|7533.7|7543.7|7533.7|0
1646200590000|2022-03-02 05:56:30|7543.1|7537.1|7543.1|7537.1|7543.1|7537.1|7543.1|7537.1|0
1646200600000|2022-03-02 05:56:40|7543|7537|7543|7537|7543|7537|7543|7537|0
1646200620000|2022-03-02 05:57:00|7542.5|7536.5|7541.5|7535.5|7542.5|7536.5|7541.5|7535.5|0
1646200630000|2022-03-02 05:57:10|7542.4|7536.4|7542.9|7532.9|7542.9|7536.4|7541.7|7532.9|0
1646200650000|2022-03-02 05:57:30|7541.8|7535.8|7542.4|7536.4|7542.9|7536.4|7541.8|7532.9|2
1646200670000|2022-03-02 05:57:50|7542.9|7536.9|7551|7536|7551|7537.6|7542.9|7536|2
1646200680000|2022-03-02 05:58:00|7550.6|7535.6|7550.6|7535.6|7550.6|7535.6|7550.6|7535.6|0
1646200700000|2022-03-02 05:58:20|7547.6|7537.6|7547.6|7537.6|7547.6|7537.6|7547.6|7537.6|0
1646200710000|2022-03-02 05:58:30|7547.1|7537.1|7542.3|7536.3|7547.1|7538.6|7541.8|7535.2|2
1646200720000|2022-03-02 05:58:40|7541.8|7535.8|7536.5|7530.5|7541.8|7535.8|7536.1|7529.4|4
1646200730000|2022-03-02 05:58:50|7536|7530|7533.8|7527.8|7536.9|7530|7533.3|7521.9|5
1646200740000|2022-03-02 05:59:00|7534.8|7524.8|7531.3|7525.3|7534.8|7528|7531.3|7524.8|1
1646200750000|2022-03-02 05:59:10|7530.5|7524.5|7529.5|7523.5|7530.5|7524.5|7529.5|7523.5|0
1646200760000|2022-03-02 05:59:20|7530|7524|7530.4|7524.4|7530.4|7524.4|7530|7524|0
1646200780000|2022-03-02 05:59:40|7530.5|7524.5|7530.9|7524.9|7530.9|7524.9|7530.5|7524.5|0
1646200790000|2022-03-02 05:59:50|7531.9|7525.9|7531.9|7525.9|7531.9|7525.9|7531.9|7525.9|0
1646200800000|2022-03-02 06:00:00|7531.4|7525.4|7527|7521|7531.4|7525.4|7527|7521|1
1646200810000|2022-03-02 06:00:10|7527.4|7521.4|7529.4|7519.4|7529.4|7521.4|7527.4|7519.4|0
1646200820000|2022-03-02 06:00:20|7529.5|7519.5|7527|7521|7529.5|7521|7527|7519.5|0
1646200830000|2022-03-02 06:00:30|7529.9|7519.9|7527|7521|7529.9|7521|7527|7519.5|0
1646200840000|2022-03-02 06:00:40|7529.5|7519.5|7529.5|7519.5|7529.5|7521|7527|7519.5|0
1646200870000|2022-03-02 06:01:10|7529.6|7519.6|7529.6|7519.6|7529.6|7519.6|7529.6|7519.6|0
1646200880000|2022-03-02 06:01:20|7529.2|7523.2|7539|7529|7539|7529|7529.2|7523.2|1
1646200890000|2022-03-02 06:01:30|7538.1|7528.1|7538.6|7528.6|7538.6|7528.6|7538.1|7528.1|0
1646200900000|2022-03-02 06:01:40|7538.1|7528.1|7537.6|7527.6|7538.1|7528.1|7537.6|7527.6|0
1646200910000|2022-03-02 06:01:50|7536.1|7530.1|7537.1|7527.1|7537.6|7530.1|7536.1|7527.1|0
1646200920000|2022-03-02 06:02:00|7537.6|7527.6|7537.6|7527.6|7537.6|7527.6|7537.1|7527.1|0
1646200930000|2022-03-02 06:02:10|7534.2|7528.2|7534.2|7528.2|7534.2|7528.2|7534.2|7528.2|0
1646200940000|2022-03-02 06:02:20|7533.3|7527.3|7532.4|7526.4|7534.8|7527.3|7532.4|7524.8|0
1646200960000|2022-03-02 06:02:40|7532.8|7526.8|7531.9|7525.9|7532.8|7526.8|7531.9|7525.9|0
1646200980000|2022-03-02 06:03:00|7530.9|7524.9|7532.8|7526.8|7532.8|7526.8|7530.9|7524.9|2
1646201000000|2022-03-02 06:03:20|7533.3|7527.3|7532.8|7526.8|7533.3|7527.3|7532.8|7526.8|0
1646201010000|2022-03-02 06:03:30|7532.4|7526.4|7532.4|7526.4|7532.4|7526.4|7532.4|7526.4|0
1646201020000|2022-03-02 06:03:40|7530|7524|7531|7525|7531|7525|7530|7524|1
1646201050000|2022-03-02 06:04:10|7530.5|7524.5|7528.7|7522.7|7530.5|7524.5|7528.7|7522.7|0
1646201060000|2022-03-02 06:04:20|7528.2|7522.2|7528.2|7522.2|7528.2|7522.2|7528.2|7522.2|0
1646201070000|2022-03-02 06:04:30|7527.8|7521.8|7527.7|7521.7|7527.8|7521.8|7527.7|7521.7|0
1646201080000|2022-03-02 06:04:40|7526.3|7520.3|7522.4|7516.4|7526.3|7520.3|7522.4|7516.4|2
1646201100000|2022-03-02 06:05:00|7521.8|7515.8|7520.5|7514.5|7521.8|7515.8|7520.4|7514.4|0
1646201110000|2022-03-02 06:05:10|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|2
1646201120000|2022-03-02 06:05:20|7521.8|7515.8|7522.3|7516.3|7522.3|7516.3|7521.8|7515.8|0
1646201130000|2022-03-02 06:05:30|7523.3|7517.3|7523.3|7517.3|7523.7|7517.7|7523.3|7517.3|0
1646201140000|2022-03-02 06:05:40|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|7522.8|7516.8|0
1646201150000|2022-03-02 06:05:50|7521.8|7515.8|7518.9|7512.9|7521.8|7515.8|7518.9|7512.9|1
1646201160000|2022-03-02 06:06:00|7519.9|7509.9|7519.9|7509.9|7519.9|7509.9|7519.9|7509.9|0
1646201220000|2022-03-02 06:07:00|7519.4|7509.4|7516.8|7510.8|7519.4|7510.8|7516.8|7509.4|0
1646201260000|2022-03-02 06:07:40|7516.7|7510.7|7516.7|7510.7|7516.7|7510.7|7516.7|7510.7|0
1646201290000|2022-03-02 06:08:10|7515.7|7509.7|7518.4|7512.4|7518.4|7512.4|7515.7|7509.7|2
1646201310000|2022-03-02 06:08:30|7520.2|7514.2|7519.3|7513.3|7520.2|7514.2|7519.3|7513.3|1
1646201320000|2022-03-02 06:08:40|7518.8|7512.8|7520.2|7514.2|7520.2|7514.2|7518.8|7512.8|0
1646201330000|2022-03-02 06:08:50|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|0
1646201340000|2022-03-02 06:09:00|7519.3|7513.3|7519.3|7513.3|7519.3|7513.3|7519.3|7513.3|0
1646201350000|2022-03-02 06:09:10|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|0
1646201360000|2022-03-02 06:09:20|7520.2|7514.2|7520.2|7514.2|7520.2|7514.2|7520.2|7514.2|0
1646201370000|2022-03-02 06:09:30|7518.8|7512.8|7516.2|7506.2|7518.8|7512.8|7514.7|7506.2|1
1646201380000|2022-03-02 06:09:40|7514.7|7508.7|7515.1|7509.1|7515.1|7509.1|7514.7|7508.7|0
1646201390000|2022-03-02 06:09:50|7514.9|7508.9|7515.2|7509.2|7515.2|7509.2|7513.7|7507.7|10
1646201400000|2022-03-02 06:10:00|7516.1|7510.1|7517.5|7511.5|7517.5|7511.5|7516.1|7510.1|0
1646201410000|2022-03-02 06:10:10|7517|7511|7517|7511|7517|7511|7517|7511|0
1646201420000|2022-03-02 06:10:20|7516.6|7510.6|7515.2|7509.2|7516.6|7510.6|7514.7|7508.7|0
1646201430000|2022-03-02 06:10:30|7516.6|7510.6|7516.6|7510.6|7516.6|7510.6|7516.6|7510.6|1
1646201440000|2022-03-02 06:10:40|7516.1|7510.1|7515.2|7509.2|7516.1|7510.1|7514.2|7508.2|1
1646201450000|2022-03-02 06:10:50|7514.2|7508.2|7509|7503|7514.2|7508.2|7509|7503|2
1646201460000|2022-03-02 06:11:00|7511.4|7505.4|7509.3|7503.3|7511.9|7505.9|7509.3|7503.3|5
1646201470000|2022-03-02 06:11:10|7509.2|7503.2|7506.5|7500.5|7509.2|7503.2|7506.5|7500.5|2
1646201480000|2022-03-02 06:11:20|7504.6|7498.6|7504.3|7498.3|7504.6|7498.6|7504.3|7498.3|1
1646201490000|2022-03-02 06:11:30|7504.8|7498.8|7507.5|7501.5|7507.5|7501.5|7504.8|7498.8|2
1646201500000|2022-03-02 06:11:40|7508|7502|7512.7|7506.7|7512.7|7506.7|7508|7502|1
1646201510000|2022-03-02 06:11:50|7511.8|7505.8|7510|7504|7511.8|7505.8|7510|7504|2
1646201520000|2022-03-02 06:12:00|7509.5|7503.5|7510|7504|7510|7504|7509.5|7503.5|0
1646201530000|2022-03-02 06:12:10|7509.5|7503.5|7509.5|7503.5|7509.5|7503.5|7509.5|7503.5|0
1646201540000|2022-03-02 06:12:20|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|2
1646201550000|2022-03-02 06:12:30|7510.8|7504.8|7509.5|7503.5|7510.8|7504.8|7509.5|7503.5|0
1646201560000|2022-03-02 06:12:40|7509|7503|7506.6|7500.6|7509|7503|7506.6|7500.6|0
1646201570000|2022-03-02 06:12:50|7507.1|7501.1|7506.4|7500.4|7507.1|7501.1|7506.4|7500.4|0
1646201580000|2022-03-02 06:13:00|7506.9|7500.9|7508.8|7502.8|7508.8|7502.8|7506.9|7500.9|1
1646201630000|2022-03-02 06:13:50|7511.8|7501.8|7509.3|7503.3|7511.8|7503.3|7509.3|7501.8|0
1646201640000|2022-03-02 06:14:00|7509.4|7503.4|7509.4|7503.4|7511.9|7503.4|7509.4|7501.8|0
1646201650000|2022-03-02 06:14:10|7511.8|7501.8|7511.8|7501.8|7511.8|7501.8|7511.8|7501.8|0
1646201660000|2022-03-02 06:14:20|7509.4|7503.4|7509.4|7503.4|7509.4|7503.4|7509.4|7503.4|0
1646201670000|2022-03-02 06:14:30|7509|7503|7509|7503|7509|7503|7509|7503|0
1646201680000|2022-03-02 06:14:40|7512|7502|7509.5|7503.5|7512|7504|7509.5|7502|0
1646201700000|2022-03-02 06:15:00|7509.4|7503.4|7509.4|7503.4|7511.9|7503.5|7509.4|7501.9|0
1646201710000|2022-03-02 06:15:10|7511.9|7501.9|7511.9|7501.9|7511.9|7501.9|7511.9|7501.9|0
1646201720000|2022-03-02 06:15:20|7509.5|7503.5|7509.5|7503.5|7509.5|7503.5|7509.5|7503.5|0
1646201730000|2022-03-02 06:15:30|7509.4|7503.4|7507.5|7501.5|7512|7503.4|7506.6|7500.6|0
1646201740000|2022-03-02 06:15:40|7506.6|7500.6|7507.5|7501.5|7507.5|7501.5|7506.6|7500.6|0
1646201750000|2022-03-02 06:15:50|7505.6|7499.6|7506.6|7500.6|7506.6|7500.6|7504.2|7498.2|5
1646201770000|2022-03-02 06:16:10|7507.1|7501.1|7511.7|7505.7|7511.7|7505.7|7507.1|7501.1|0
1646201780000|2022-03-02 06:16:20|7511.2|7505.2|7510.7|7504.7|7511.2|7505.2|7510.3|7504.3|0
1646201790000|2022-03-02 06:16:30|7510.8|7504.8|7508.9|7502.9|7510.8|7504.8|7508.9|7502.9|0
1646201800000|2022-03-02 06:16:40|7509.3|7503.3|7509.4|7503.4|7509.4|7503.4|7508.9|7502.9|0
1646201810000|2022-03-02 06:16:50|7508.4|7502.4|7508.4|7502.4|7508.4|7502.4|7508.4|7502.4|2
1646201820000|2022-03-02 06:17:00|7513.1|7507.1|7513.1|7507.1|7514|7508|7512.6|7506.6|1
1646201830000|2022-03-02 06:17:10|7512.6|7506.6|7511.6|7505.6|7512.6|7506.6|7511.6|7505.6|0
1646201840000|2022-03-02 06:17:20|7512.1|7506.1|7512.1|7506.1|7512.1|7506.1|7511.6|7505.6|0
1646201850000|2022-03-02 06:17:30|7512.6|7506.6|7513.5|7507.5|7513.5|7507.5|7512.6|7506.6|0
1646201860000|2022-03-02 06:17:40|7514|7508|7514|7508|7514.9|7508.9|7511.6|7505.6|4
1646201870000|2022-03-02 06:17:50|7514.4|7508.4|7514.9|7508.9|7514.9|7508.9|7514.4|7508.4|0
1646201880000|2022-03-02 06:18:00|7515.3|7509.3|7515.3|7509.3|7515.3|7509.3|7514.9|7508.9|0
1646201900000|2022-03-02 06:18:20|7514.9|7508.9|7514.4|7508.4|7514.9|7508.9|7514.4|7508.4|0
1646201910000|2022-03-02 06:18:30|7514|7508|7514|7508|7514|7508|7514|7508|0
1646201930000|2022-03-02 06:18:50|7514.4|7508.4|7515.3|7509.3|7515.3|7509.3|7514.4|7508.4|0
1646201940000|2022-03-02 06:19:00|7516.3|7510.3|7516.3|7510.3|7516.3|7510.3|7516.3|7510.3|0
1646201950000|2022-03-02 06:19:10|7517.3|7511.3|7520.8|7514.8|7521.3|7515.3|7517.3|7511.3|10
1646201960000|2022-03-02 06:19:20|7521.3|7515.3|7524.3|7518.3|7524.3|7518.3|7521.3|7515.3|2
1646201970000|2022-03-02 06:19:30|7523.8|7517.8|7522.4|7516.4|7523.8|7517.8|7522.4|7516.4|0
1646201990000|2022-03-02 06:19:50|7523.4|7517.4|7523.4|7517.4|7523.4|7517.4|7523.4|7517.4|0
1646202000000|2022-03-02 06:20:00|7523.9|7517.9|7527.3|7517.3|7527.3|7518.8|7523.9|7517.3|0
1646202010000|2022-03-02 06:20:10|7524.8|7518.8|7527.8|7517.8|7527.8|7518.8|7524.8|7517.3|0
1646202020000|2022-03-02 06:20:20|7530.7|7515.7|7532.8|7517.8|7532.8|7519.8|7527.8|7515.7|0
1646202030000|2022-03-02 06:20:30|7529.3|7519.3|7529.3|7519.3|7529.8|7519.8|7529.3|7519.3|0
1646202040000|2022-03-02 06:20:40|7529.8|7519.8|7529.8|7519.8|7529.8|7519.8|7529.8|7519.8|0
1646202050000|2022-03-02 06:20:50|7529.3|7519.3|7529.3|7519.3|7532.8|7519.8|7529.3|7517.8|0
1646202060000|2022-03-02 06:21:00|7529.8|7519.8|7529.8|7519.8|7529.8|7519.8|7529.8|7519.8|0
1646202140000|2022-03-02 06:22:20|7529.3|7519.3|7529.3|7519.3|7529.3|7519.3|7529.3|7519.3|0
1646202180000|2022-03-02 06:23:00|7528.2|7522.2|7533.9|7523.9|7533.9|7523.9|7528.2|7522.2|0
1646202210000|2022-03-02 06:23:30|7532.4|7526.4|7532.4|7526.4|7532.4|7526.4|7532.4|7526.4|0
1646202220000|2022-03-02 06:23:40|7531.9|7525.9|7528.3|7522.3|7531.9|7525.9|7528.3|7522.3|1
1646202230000|2022-03-02 06:23:50|7527.8|7521.8|7526.9|7520.9|7527.8|7521.8|7526.4|7520.4|1
1646202240000|2022-03-02 06:24:00|7530.3|7520.3|7525.5|7519.5|7530.3|7521.8|7525.5|7519.5|0
1646202250000|2022-03-02 06:24:10|7526|7520|7526|7520|7526|7520|7526|7520|0
1646202260000|2022-03-02 06:24:20|7525.5|7519.5|7522.3|7516.3|7525.5|7519.5|7522.3|7516.3|1
1646202280000|2022-03-02 06:24:40|7522.4|7516.4|7525.1|7519.1|7525.1|7519.1|7522.4|7516.4|0
1646202290000|2022-03-02 06:24:50|7524.6|7518.6|7524.2|7518.2|7524.6|7518.6|7524.2|7518.2|0
1646202310000|2022-03-02 06:25:10|7524.6|7518.6|7524.6|7518.6|7524.6|7518.6|7524.6|7518.6|0
1646202320000|2022-03-02 06:25:20|7525.1|7519.1|7525.1|7519.1|7525.1|7519.1|7525.1|7519.1|0
1646202380000|2022-03-02 06:26:20|7527.5|7517.5|7527.5|7517.5|7527.5|7517.5|7527.5|7517.5|0
1646202390000|2022-03-02 06:26:30|7528|7518|7528|7518|7528|7518|7528|7518|0
1646202400000|2022-03-02 06:26:40|7531|7516|7531|7516|7531|7516|7531|7516|0
1646202450000|2022-03-02 06:27:30|7527.8|7521.8|7530.3|7520.3|7530.3|7521.8|7527.8|7519.8|0
1646202460000|2022-03-02 06:27:40|7528.7|7522.7|7532.1|7522.1|7532.1|7522.7|7528.7|7520.7|0
1646202510000|2022-03-02 06:28:30|7529.6|7523.6|7528.7|7522.7|7529.6|7523.6|7528.7|7522.7|0
1646202520000|2022-03-02 06:28:40|7528.3|7522.3|7527.8|7521.8|7528.3|7522.3|7527.8|7521.8|0
1646202530000|2022-03-02 06:28:50|7530.3|7520.3|7530.3|7520.3|7530.3|7520.3|7530.3|7520.3|0
1646202540000|2022-03-02 06:29:00|7528.7|7522.7|7529.2|7523.2|7529.2|7523.2|7528.7|7522.7|0
1646202550000|2022-03-02 06:29:10|7529.6|7523.6|7528.9|7522.9|7529.6|7523.6|7528.9|7522.9|0
1646202570000|2022-03-02 06:29:30|7529.3|7523.3|7529.3|7523.3|7529.3|7523.3|7529.3|7523.3|0
1646202580000|2022-03-02 06:29:40|7529.5|7523.5|7530|7524|7530|7524|7529.5|7523.5|0
1646202630000|2022-03-02 06:30:30|7529.9|7523.9|7531.8|7525.8|7531.8|7525.8|7529.9|7523.9|0
1646202650000|2022-03-02 06:30:50|7530.4|7524.4|7530.4|7524.4|7530.4|7524.4|7530.4|7524.4|0
1646202670000|2022-03-02 06:31:10|7528.6|7522.6|7528.6|7522.6|7528.6|7522.6|7528.6|7522.6|1
1646202680000|2022-03-02 06:31:20|7528.1|7522.1|7525.8|7519.8|7528.1|7522.1|7525.8|7519.8|3
1646202690000|2022-03-02 06:31:30|7525.4|7519.4|7524.9|7518.9|7525.4|7519.4|7524.9|7518.9|0
1646202700000|2022-03-02 06:31:40|7524.5|7518.5|7523.6|7517.6|7524.5|7518.5|7523.6|7517.6|0
1646202710000|2022-03-02 06:31:50|7523.1|7517.1|7523.1|7517.1|7523.1|7517.1|7523.1|7517.1|0
1646202720000|2022-03-02 06:32:00|7522.6|7516.6|7521.1|7515.1|7522.6|7516.6|7521.1|7515.1|0
1646202730000|2022-03-02 06:32:10|7520.7|7514.7|7515.4|7509.4|7520.7|7514.7|7515.4|7509.4|2
1646202770000|2022-03-02 06:32:50|7517.7|7511.7|7519.6|7513.6|7520|7514|7517.7|7511.7|5
1646202780000|2022-03-02 06:33:00|7519.1|7513.1|7513.9|7507.9|7519.1|7513.1|7513.9|7507.9|1
1646202790000|2022-03-02 06:33:10|7513.5|7507.5|7513.5|7507.5|7514.8|7508.8|7513|7507|2
1646202800000|2022-03-02 06:33:20|7513.9|7507.9|7514.4|7508.4|7514.4|7508.4|7513.9|7507.9|0
1646202830000|2022-03-02 06:33:50|7516.2|7510.2|7516.2|7510.2|7516.2|7510.2|7516.2|7510.2|0
1646202840000|2022-03-02 06:34:00|7518.5|7512.5|7517.5|7511.5|7518.5|7512.5|7517.5|7511.5|1
1646202860000|2022-03-02 06:34:20|7519.9|7509.9|7520|7510|7520|7512.5|7517.5|7509.9|0
1646202870000|2022-03-02 06:34:30|7518.5|7512.5|7521|7511|7521|7512.5|7518.5|7511|0
1646202880000|2022-03-02 06:34:40|7521.1|7511.1|7521.1|7511.1|7521.1|7511.1|7521.1|7511.1|0
1646202890000|2022-03-02 06:34:50|7522.1|7512.1|7523.6|7513.6|7525.5|7513.6|7522.1|7510.5|1
1646202920000|2022-03-02 06:35:20|7524.1|7514.1|7524.1|7514.1|7524.1|7514.1|7524.1|7514.1|0
1646202930000|2022-03-02 06:35:30|7528.5|7518.5|7528|7518|7528.5|7518.5|7528|7518|1
1646202940000|2022-03-02 06:35:40|7528.5|7518.5|7532.8|7522.8|7532.8|7525.7|7527.5|7518.5|5
1646202950000|2022-03-02 06:35:50|7531.3|7525.3|7532.5|7526.5|7532.5|7526.5|7531.3|7525.3|1
1646202960000|2022-03-02 06:36:00|7532.9|7526.9|7533.8|7527.8|7534.3|7528.3|7532.9|7526.9|3
1646202970000|2022-03-02 06:36:10|7534.3|7528.3|7537.1|7531.1|7537.1|7531.1|7534.3|7528.3|9
1646202980000|2022-03-02 06:36:20|7543.6|7537.6|7544.1|7538.1|7544.1|7538.1|7543|7537|6
1646202990000|2022-03-02 06:36:30|7544|7538|7545|7539|7545|7539|7544|7538|4
1646203000000|2022-03-02 06:36:40|7545.5|7539.5|7548.3|7542.3|7548.4|7542.4|7545.5|7539.5|4
1646203010000|2022-03-02 06:36:50|7548.8|7542.8|7553.3|7547.3|7553.3|7547.3|7548.8|7542.8|8
1646203020000|2022-03-02 06:37:00|7554.4|7548.4|7553|7547|7554.4|7548.4|7551.5|7545.5|3
1646203030000|2022-03-02 06:37:10|7552.9|7546.9|7549|7543|7552.9|7546.9|7549|7543|9
1646203040000|2022-03-02 06:37:20|7550|7544|7549.5|7543.5|7553|7547|7549.5|7543.5|7
1646203050000|2022-03-02 06:37:30|7549|7543|7549|7543|7551.7|7545.7|7549|7543|3
1646203060000|2022-03-02 06:37:40|7548.5|7542.5|7548.5|7542.5|7548.5|7542.5|7548.5|7542.5|0
1646203080000|2022-03-02 06:38:00|7547.9|7541.9|7548|7542|7548|7542|7547.9|7541.9|0
1646203090000|2022-03-02 06:38:10|7547.1|7541.1|7550|7544|7550|7544|7547.1|7541.1|2
1646203100000|2022-03-02 06:38:20|7551.9|7545.9|7553.9|7547.9|7553.9|7547.9|7551.5|7545.5|2
1646203110000|2022-03-02 06:38:30|7554.3|7548.3|7554.3|7548.3|7554.3|7548.3|7554.3|7548.3|0
1646203120000|2022-03-02 06:38:40|7554.2|7548.2|7553.8|7547.8|7554.2|7548.2|7552.8|7546.8|1
1646203130000|2022-03-02 06:38:50|7554.3|7544.3|7554.7|7544.7|7554.7|7544.7|7554.3|7544.3|1
1646203140000|2022-03-02 06:39:00|7554.9|7544.9|7550.4|7544.4|7554.9|7544.9|7550.4|7544.4|0
1646203150000|2022-03-02 06:39:10|7551.4|7545.4|7551.9|7545.9|7551.9|7545.9|7550.5|7544.5|1
1646203160000|2022-03-02 06:39:20|7552.3|7546.3|7552.7|7546.7|7552.7|7546.7|7552.3|7546.3|0
1646203170000|2022-03-02 06:39:30|7552.8|7546.8|7552.5|7546.5|7553.4|7547.4|7552.5|7546.5|0
1646203180000|2022-03-02 06:39:40|7553.4|7547.4|7553.4|7547.4|7553.4|7547.4|7552.5|7546.5|1
1646203190000|2022-03-02 06:39:50|7552.9|7546.9|7552.9|7546.9|7552.9|7546.9|7552.9|7546.9|0
1646203200000|2022-03-02 06:40:00|7553.4|7547.4|7562.1|7556.1|7562.1|7556.1|7553.4|7547.4|4
1646203210000|2022-03-02 06:40:10|7562.2|7556.2|7562.7|7556.7|7564.2|7558.2|7562.2|7556.2|6
1646203220000|2022-03-02 06:40:20|7563.6|7557.6|7563.7|7557.7|7563.7|7557.7|7562.2|7556.2|1
1646203230000|2022-03-02 06:40:30|7564.7|7558.7|7564.2|7558.2|7566.1|7560.1|7563.3|7557.3|6
1646203240000|2022-03-02 06:40:40|7564.7|7558.7|7561.9|7555.9|7564.7|7558.7|7561.9|7555.9|2
1646203250000|2022-03-02 06:40:50|7561.8|7555.8|7561.8|7555.8|7562.3|7556.3|7561.8|7555.8|0
1646203260000|2022-03-02 06:41:00|7560.4|7554.4|7562.7|7556.7|7562.7|7556.7|7560.3|7554.3|3
1646203270000|2022-03-02 06:41:10|7564.2|7558.2|7560.9|7554.9|7564.2|7558.2|7560.9|7554.9|5
1646203280000|2022-03-02 06:41:20|7560.8|7554.8|7559.9|7553.9|7560.8|7554.8|7559.9|7553.9|0
1646203290000|2022-03-02 06:41:30|7556.4|7550.4|7557.9|7551.9|7557.9|7551.9|7556.4|7550.4|3
1646203300000|2022-03-02 06:41:40|7558.4|7552.4|7559.9|7553.9|7559.9|7553.9|7558.4|7552.4|0
1646203310000|2022-03-02 06:41:50|7560.3|7554.3|7560.8|7554.8|7560.8|7554.8|7560.3|7554.3|1
1646203330000|2022-03-02 06:42:10|7560.4|7554.4|7557.4|7551.4|7560.4|7554.4|7557.4|7551.4|2
1646203340000|2022-03-02 06:42:20|7557.9|7551.9|7558.4|7552.4|7558.9|7552.9|7557.9|7551.9|0
1646203350000|2022-03-02 06:42:30|7558.9|7552.9|7558.9|7552.9|7558.9|7552.9|7558.9|7552.9|0
1646203360000|2022-03-02 06:42:40|7558.4|7552.4|7560.8|7554.8|7560.8|7554.8|7558.4|7552.4|3
1646203380000|2022-03-02 06:43:00|7558.5|7552.5|7556.4|7550.4|7558.9|7552.9|7556.4|7550.4|2
1646203390000|2022-03-02 06:43:10|7556.5|7550.5|7560.3|7554.3|7560.3|7554.3|7556.5|7550.5|0
1646203400000|2022-03-02 06:43:20|7560.4|7554.4|7564.2|7558.2|7564.6|7558.6|7560.4|7554.4|2
1646203410000|2022-03-02 06:43:30|7564.7|7558.7|7567.1|7561.1|7567.1|7561.1|7564.7|7558.7|2
1646203420000|2022-03-02 06:43:40|7567.5|7561.5|7567.1|7561.1|7567.6|7561.6|7565.2|7559.2|8
1646203430000|2022-03-02 06:43:50|7568|7562|7567.1|7561.1|7568|7562|7567.1|7561.1|1
1646203440000|2022-03-02 06:44:00|7566.6|7560.6|7566.1|7560.1|7566.6|7560.6|7566.1|7560.1|2
1646203450000|2022-03-02 06:44:10|7567|7561|7567.1|7561.1|7567.1|7561.1|7567|7561|0
1646203460000|2022-03-02 06:44:20|7567.5|7561.5|7567.6|7561.6|7567.6|7561.6|7567.5|7561.5|0
1646203470000|2022-03-02 06:44:30|7569.9|7563.9|7576.1|7570.1|7578|7572|7569.9|7563.9|4
1646203480000|2022-03-02 06:44:40|7576.6|7570.6|7576.6|7570.6|7576.6|7570.6|7576.6|7570.6|0
1646203490000|2022-03-02 06:44:50|7575.1|7569.1|7575.1|7569.1|7575.1|7569.1|7575.1|7569.1|0
1646203500000|2022-03-02 06:45:00|7577.1|7571.1|7573.1|7567.1|7578|7572|7573.1|7567.1|6
1646203510000|2022-03-02 06:45:10|7572.7|7566.7|7572.2|7566.2|7573.1|7567.1|7572.2|7566.2|0
1646203520000|2022-03-02 06:45:20|7572.1|7566.1|7573.1|7567.1|7573.1|7567.1|7572.1|7566.1|2
1646203530000|2022-03-02 06:45:30|7572.2|7566.2|7572.1|7566.1|7572.2|7566.2|7571.6|7565.6|1
1646203540000|2022-03-02 06:45:40|7571.6|7565.6|7570.7|7564.7|7572.1|7566.1|7569.2|7563.2|2
1646203550000|2022-03-02 06:45:50|7570.8|7564.8|7572.3|7566.3|7572.3|7566.3|7570.8|7564.8|0
1646203560000|2022-03-02 06:46:00|7569.4|7563.4|7572.5|7566.5|7572.5|7566.5|7569.4|7563.4|2
1646203570000|2022-03-02 06:46:10|7572.7|7566.7|7576.6|7566.6|7576.6|7566.7|7572.7|7566.6|2
1646203580000|2022-03-02 06:46:20|7573.6|7567.6|7576.1|7566.1|7576.1|7567.6|7573.1|7566.1|1
1646203590000|2022-03-02 06:46:30|7573.6|7567.6|7572.6|7566.6|7573.6|7567.6|7572.6|7566.6|0
1646203600000|2022-03-02 06:46:40|7573.1|7567.1|7574.5|7568.5|7576|7568.9|7573.1|7566|1
1646203610000|2022-03-02 06:46:50|7575.1|7569.1|7578.8|7572.8|7578.8|7572.8|7575.1|7569.1|1
1646203620000|2022-03-02 06:47:00|7579.3|7573.3|7577.3|7571.3|7579.3|7573.3|7576|7570|10
1646203630000|2022-03-02 06:47:10|7577.4|7571.4|7577.4|7571.4|7577.4|7571.4|7576.4|7570.4|0
1646203640000|2022-03-02 06:47:20|7577.3|7571.3|7577.3|7571.3|7577.8|7571.8|7577.3|7571.3|0
1646203650000|2022-03-02 06:47:30|7577.8|7571.8|7584.2|7578.2|7584.6|7578.6|7577.3|7571.3|14
1646203660000|2022-03-02 06:47:40|7583.7|7577.7|7586.1|7580.1|7588|7582|7583.3|7577.3|12
1646203670000|2022-03-02 06:47:50|7586.6|7580.6|7588|7582|7588|7582|7586.6|7580.6|0
1646203680000|2022-03-02 06:48:00|7587.5|7581.5|7586.6|7580.6|7587.5|7581.5|7585.7|7579.7|0
1646203690000|2022-03-02 06:48:10|7586.7|7580.7|7588.1|7582.1|7588.1|7582.1|7584.7|7578.7|7
1646203700000|2022-03-02 06:48:20|7588|7582|7586.2|7580.2|7588.1|7582.1|7586.2|7580.2|2
1646203710000|2022-03-02 06:48:30|7585.7|7579.7|7589|7583|7589|7583|7585.7|7579.7|3
1646203720000|2022-03-02 06:48:40|7588.6|7582.6|7590.1|7584.1|7591|7585|7588.6|7582.6|1
1646203730000|2022-03-02 06:48:50|7589.6|7583.6|7588.7|7582.7|7589.6|7583.6|7586.7|7580.7|3
1646203740000|2022-03-02 06:49:00|7589.1|7583.1|7588.7|7582.7|7590.2|7584.2|7588.7|7582.7|5
1646203750000|2022-03-02 06:49:10|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|0
1646203760000|2022-03-02 06:49:20|7587.7|7581.7|7589.1|7583.1|7590|7584|7587.7|7581.7|1
1646203770000|2022-03-02 06:49:30|7589.6|7583.6|7590.1|7584.1|7590.1|7584.1|7589.6|7583.6|0
1646203800000|2022-03-02 06:50:00|7590.6|7584.6|7590.1|7584.1|7590.6|7584.6|7590.1|7584.1|0
1646203810000|2022-03-02 06:50:10|7591|7585|7592|7586|7592.5|7586.5|7591|7585|1
1646203820000|2022-03-02 06:50:20|7592.5|7586.5|7594|7588|7594|7588|7592.5|7586.5|1
1646203830000|2022-03-02 06:50:30|7594.1|7588.1|7593.7|7587.7|7594.1|7588.1|7593.7|7587.7|0
1646203840000|2022-03-02 06:50:40|7593.6|7587.6|7590.3|7584.3|7594.1|7588.1|7590.3|7584.3|8
1646203850000|2022-03-02 06:50:50|7590.8|7584.8|7590.3|7584.3|7590.8|7584.8|7590.3|7584.3|0
1646203860000|2022-03-02 06:51:00|7590.8|7584.8|7590.4|7584.4|7591.3|7585.3|7590.4|7584.4|0
1646203870000|2022-03-02 06:51:10|7590.8|7584.8|7590.4|7584.4|7591.3|7585.3|7588|7582|9
1646203880000|2022-03-02 06:51:20|7589.5|7583.5|7589.9|7583.9|7589.9|7583.9|7589|7583|2
1646203890000|2022-03-02 06:51:30|7590.8|7584.8|7589.5|7583.5|7590.8|7584.8|7589.5|7583.5|1
1646203900000|2022-03-02 06:51:40|7589|7583|7592.2|7586.2|7592.2|7586.2|7589|7583|3
1646203910000|2022-03-02 06:51:50|7593.7|7587.7|7593.7|7587.7|7593.7|7587.7|7593.7|7587.7|5
1646203920000|2022-03-02 06:52:00|7592.8|7586.8|7589|7583|7593.7|7587.7|7589|7583|33
1646203930000|2022-03-02 06:52:10|7588.4|7582.4|7586.8|7580.8|7588.4|7582.4|7586.3|7580.3|2
1646203940000|2022-03-02 06:52:20|7587.2|7581.2|7590.2|7584.2|7590.2|7584.2|7587.2|7581.2|0
1646203950000|2022-03-02 06:52:30|7590.7|7584.7|7591.2|7585.2|7591.2|7585.2|7590.7|7584.7|0
1646203960000|2022-03-02 06:52:40|7590.7|7584.7|7587.3|7581.3|7591.2|7585.2|7586.9|7580.9|9
1646203970000|2022-03-02 06:52:50|7586.9|7580.9|7587.4|7581.4|7587.8|7581.8|7586.9|7580.9|0
1646203980000|2022-03-02 06:53:00|7587.8|7581.8|7588.8|7582.8|7589.3|7583.3|7587.8|7581.8|1
1646203990000|2022-03-02 06:53:10|7588.3|7582.3|7588.3|7582.3|7588.3|7582.3|7588.3|7582.3|0
1646204000000|2022-03-02 06:53:20|||||||||9
1646204030000|2022-03-02 06:53:50|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|1
1646204040000|2022-03-02 06:54:00|7587.9|7581.9|7587.4|7581.4|7589.7|7583.7|7587.4|7581.4|2
1646204050000|2022-03-02 06:54:10|7586.9|7580.9|7582.4|7576.4|7586.9|7580.9|7582.4|7576.4|2
1646204060000|2022-03-02 06:54:20|7582|7576|7580.9|7574.9|7582|7576|7580.9|7574.9|0
1646204090000|2022-03-02 06:54:50|7583.1|7577.1|7583.1|7577.1|7583.1|7577.1|7583.1|7577.1|1
1646204100000|2022-03-02 06:55:00|7583.6|7577.6|7584.5|7578.5|7584.5|7578.5|7583.6|7577.6|0
1646204110000|2022-03-02 06:55:10|7586|7580|7590.3|7584.3|7591.2|7585.2|7586|7580|2
1646204120000|2022-03-02 06:55:20|7590.7|7584.7|7590.8|7584.8|7591.3|7585.3|7590.7|7584.7|0
1646204130000|2022-03-02 06:55:30|7588.9|7582.9|7588.5|7582.5|7588.9|7582.9|7588.5|7582.5|1
1646204150000|2022-03-02 06:55:50|7587.5|7581.5|7587.5|7581.5|7587.5|7581.5|7587.5|7581.5|1
1646204160000|2022-03-02 06:56:00|7588|7582|7588|7582|7588|7582|7588|7582|0
1646204170000|2022-03-02 06:56:10|7588.9|7582.9|7591.7|7585.7|7591.7|7585.7|7588.9|7582.9|0
1646204180000|2022-03-02 06:56:20|7591.3|7585.3|7591.2|7585.2|7591.3|7585.3|7589.9|7583.9|1
1646204190000|2022-03-02 06:56:30|7588.4|7582.4|7588.2|7582.2|7588.8|7582.8|7588.2|7582.2|3
1646204200000|2022-03-02 06:56:40|7587.7|7581.7|7588.2|7582.2|7588.2|7582.2|7586.8|7580.8|1
1646204210000|2022-03-02 06:56:50|7588.3|7582.3|7588.2|7582.2|7588.7|7582.7|7588.2|7582.2|0
1646204220000|2022-03-02 06:57:00|7588.3|7582.3|7590.3|7584.3|7590.7|7584.7|7588.3|7582.3|0
1646204230000|2022-03-02 06:57:10|7590.7|7584.7|7591.3|7585.3|7591.3|7585.3|7589.8|7583.8|4
1646204240000|2022-03-02 06:57:20|7590.8|7584.8|7589.8|7583.8|7591.3|7585.3|7588.8|7582.8|3
1646204250000|2022-03-02 06:57:30|7590.3|7584.3|7590.3|7584.3|7590.7|7584.7|7590.3|7584.3|0
1646204260000|2022-03-02 06:57:40|7590.2|7584.2|7588.1|7582.1|7590.7|7584.7|7588.1|7582.1|1
1646204270000|2022-03-02 06:57:50|7587.7|7581.7|7584.2|7578.2|7587.7|7581.7|7583.2|7577.2|2
1646204280000|2022-03-02 06:58:00|7583.7|7577.7|7582.3|7576.3|7583.7|7577.7|7582.3|7576.3|0
1646204290000|2022-03-02 06:58:10|7581.8|7575.8|7581.2|7575.2|7581.8|7575.8|7581.2|7575.2|0
1646204300000|2022-03-02 06:58:20|7581.3|7575.3|7577.5|7571.5|7581.3|7575.3|7577.5|7571.5|0
1646204310000|2022-03-02 06:58:30|7575.9|7569.9|7577.3|7571.3|7577.3|7571.3|7575.4|7569.4|0
1646204320000|2022-03-02 06:58:40|||||||||1
1646204330000|2022-03-02 06:58:50|7577.7|7571.7|7577.2|7571.2|7580.5|7574.5|7577.2|7571.2|2
1646204340000|2022-03-02 06:59:00|7576.7|7570.7|7569.4|7563.4|7576.7|7570.7|7569.4|7563.4|3
1646204350000|2022-03-02 06:59:10|7570.9|7564.9|7573.7|7567.7|7573.7|7567.7|7570.9|7564.9|4
1646204360000|2022-03-02 06:59:20|7571.9|7565.9|7571.3|7565.3|7574.1|7568.1|7571.3|7565.3|3
1646204370000|2022-03-02 06:59:30|7569.9|7563.9|7571.3|7565.3|7571.3|7565.3|7569.9|7563.9|2
1646204380000|2022-03-02 06:59:40|7569.9|7563.9|7563.4|7557.4|7569.9|7563.9|7563.4|7556.7|1
1646204390000|2022-03-02 06:59:50|7565.6|7559.6|7570|7564|7570|7564|7565.6|7559.6|3
1646204400000|2022-03-02 07:00:00|7571.5|7561.5|7569|7563|7571.5|7563.5|7569|7561.5|0
1646204420000|2022-03-02 07:00:20|7569.5|7563.5|7569.5|7563.5|7569.5|7563.5|7569.5|7563.5|0
1646204430000|2022-03-02 07:00:30|7567.7|7561.7|7567.2|7561.2|7567.7|7561.7|7566.3|7560.3|1
1646204450000|2022-03-02 07:00:50|7567.7|7561.7|7566.7|7560.7|7567.7|7561.7|7566.7|7560.7|0
1646204460000|2022-03-02 07:01:00|7566.6|7560.6|7574.2|7564.2|7574.3|7568.1|7565.2|7559|12
1646204470000|2022-03-02 07:01:10|7575.1|7569.1|7574.7|7568.7|7575.1|7569.1|7574.7|7568.7|2
1646204480000|2022-03-02 07:01:20|7575.6|7569.6|7575.7|7569.7|7575.7|7569.7|7575.6|7569.6|0
1646204490000|2022-03-02 07:01:30|7579.6|7573.6|7580.1|7574.1|7580.1|7574.1|7579.6|7573.6|1
1646204500000|2022-03-02 07:01:40|7580.6|7574.6|7584.7|7578.7|7584.7|7578.7|7580.6|7574.6|4
1646204510000|2022-03-02 07:01:50|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|0
1646204520000|2022-03-02 07:02:00|7585.3|7579.3|7593.7|7587.7|7593.7|7587.7|7585.3|7579.3|22
1646204530000|2022-03-02 07:02:10|7592.7|7586.7|7594.7|7588.7|7596.6|7590.6|7592.2|7586.2|4
1646204540000|2022-03-02 07:02:20|7593.7|7587.7|7594.1|7588.1|7594.1|7588.1|7593.7|7587.7|2
1646204550000|2022-03-02 07:02:30|7593.7|7587.7|7593.7|7587.7|7593.7|7587.7|7593.7|7587.7|1
1646204570000|2022-03-02 07:02:50|7597.4|7587.4|7597.4|7587.4|7597.4|7587.4|7597.4|7587.4|3
1646204580000|2022-03-02 07:03:00|7594.9|7588.9|7597.3|7587.3|7597.3|7588.9|7593.4|7587.3|2
1646204590000|2022-03-02 07:03:10|7594.9|7588.9|7594.8|7588.8|7597.3|7588.9|7594.8|7587.3|0
1646204600000|2022-03-02 07:03:20|7597.2|7587.2|7594.8|7588.8|7597.2|7588.8|7594.8|7587.2|0
1646204610000|2022-03-02 07:03:30|7597.2|7587.2|7594.7|7588.7|7597.2|7588.8|7594.7|7587.1|0
1646204620000|2022-03-02 07:03:40|7596.1|7590.1|7600.6|7594.6|7601|7595|7596.1|7590.1|1
1646204630000|2022-03-02 07:03:50|7601.1|7595.1|7599.5|7593.5|7601.1|7595.1|7599.5|7593.5|1
1646204640000|2022-03-02 07:04:00|7599.8|7593.8|7600.7|7594.7|7602.6|7596.6|7599.8|7593.8|5
1646204650000|2022-03-02 07:04:10|7600.3|7594.3|7600.2|7594.2|7600.7|7594.7|7600.2|7594.2|1
1646204660000|2022-03-02 07:04:20|7600.7|7594.7|7602.8|7596.8|7602.8|7596.8|7600.7|7594.7|2
1646204670000|2022-03-02 07:04:30|7602.7|7596.7|7597.9|7591.9|7602.7|7596.7|7597.4|7591.4|3
1646204680000|2022-03-02 07:04:40|7598.8|7592.8|7596.9|7590.9|7598.8|7592.8|7596.9|7590.9|0
1646204690000|2022-03-02 07:04:50|7598.4|7592.4|7599.8|7593.8|7599.8|7593.8|7598.4|7592.4|1
1646204700000|2022-03-02 07:05:00|7603.2|7597.2|7608.6|7602.6|7609.1|7603.1|7601.2|7595.2|20
1646204710000|2022-03-02 07:05:10|7609.1|7603.1|7607.3|7601.3|7609.2|7603.2|7606.8|7600.8|1
1646204720000|2022-03-02 07:05:20|7607.8|7601.8|7605.3|7599.3|7607.8|7601.8|7605.3|7599.3|1
1646204730000|2022-03-02 07:05:30|7605.2|7599.2|7605.2|7599.2|7605.2|7599.2|7603.4|7597.4|1
1646204740000|2022-03-02 07:05:40|7601.9|7595.9|7603.4|7593.4|7603.4|7595.9|7601.9|7593.4|2
1646204750000|2022-03-02 07:05:50|7601.9|7595.9|7599.7|7593.7|7603.5|7596.4|7599.6|7593|0
1646204760000|2022-03-02 07:06:00|7600.2|7594.2|7598.5|7592.5|7600.2|7594.2|7598.5|7592.5|2
1646204770000|2022-03-02 07:06:10|7599|7593|7601.9|7595.9|7601.9|7595.9|7599|7593|0
1646204780000|2022-03-02 07:06:20|7602.4|7596.4|7603.4|7597.4|7603.4|7597.4|7602.4|7596.4|0
1646204790000|2022-03-02 07:06:30|7603.9|7597.9|7603.4|7597.4|7603.9|7597.9|7603.4|7597.4|0
1646204800000|2022-03-02 07:06:40|7603.3|7597.3|7602.4|7596.4|7603.3|7597.3|7602.4|7596.4|0
1646204820000|2022-03-02 07:07:00|7602.3|7596.3|7604.1|7598.1|7605.5|7599.5|7601.6|7594.1|16
1646204830000|2022-03-02 07:07:10|7603.6|7597.6|7601.6|7595.6|7604.1|7598.1|7601.6|7595.6|0
1646204850000|2022-03-02 07:07:30|7602.6|7592.6|7602.7|7592.7|7602.7|7592.7|7602.6|7592.6|0
1646204860000|2022-03-02 07:07:40|7599.2|7589.2|7589.3|7583.3|7599.2|7589.2|7589.3|7582.2|2
1646204870000|2022-03-02 07:07:50|7590.2|7584.2|7590.2|7584.2|7590.2|7584.2|7590.2|7584.2|0
1646204880000|2022-03-02 07:08:00|7593.3|7583.3|7589.4|7583.4|7593.3|7584.8|7588.5|7582.5|1
1646204890000|2022-03-02 07:08:10|7589.8|7583.8|7587.6|7581.6|7589.8|7583.8|7587.6|7581.6|0
1646204900000|2022-03-02 07:08:20|7587.1|7581.1|7585.6|7579.6|7588.5|7581.1|7585.6|7578.5|0
1646204910000|2022-03-02 07:08:30|7585.1|7579.1|7584.1|7578.1|7585.1|7579.1|7582.2|7576.2|0
1646204920000|2022-03-02 07:08:40|7585.9|7579.9|7585.4|7579.4|7585.9|7579.9|7585.4|7579.4|0
1646204930000|2022-03-02 07:08:50|7585|7579|7586.4|7580.4|7586.4|7580.4|7584.1|7578.1|0
1646204940000|2022-03-02 07:09:00|7586.8|7580.8|7590.3|7580.3|7591.2|7582.8|7586.8|7580.3|0
1646204950000|2022-03-02 07:09:10|7588.7|7582.7|7585.5|7579.5|7591.2|7582.8|7585.5|7579.5|0
1646204960000|2022-03-02 07:09:20|7585|7579|7588.8|7578.8|7588.8|7579|7582.7|7575.7|2
1646204970000|2022-03-02 07:09:30|7588.4|7578.4|7588.8|7578.8|7588.8|7578.8|7588.4|7578.4|0
1646204980000|2022-03-02 07:09:40|7588.4|7578.4|7588.4|7578.4|7588.4|7578.4|7588.4|7578.4|0
1646205010000|2022-03-02 07:10:10|7587.9|7577.9|7585|7579|7587.9|7579|7585|7577.9|0
1646205020000|2022-03-02 07:10:20|7583.7|7577.7|7583.8|7573.8|7583.8|7577.7|7583.6|7573.8|1
1646205030000|2022-03-02 07:10:30|7582.2|7576.2|7582.7|7576.7|7582.7|7576.7|7582.2|7576.2|1
1646205040000|2022-03-02 07:10:40|7581.3|7575.3|7580|7574|7581.3|7575.3|7580|7574|1
1646205050000|2022-03-02 07:10:50|7579.5|7573.5|7580|7574|7580|7574|7578.1|7572.1|2
1646205060000|2022-03-02 07:11:00|7583.7|7577.7|7583.7|7577.7|7583.8|7577.7|7582.3|7573.8|6
1646205070000|2022-03-02 07:11:10|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|1
1646205090000|2022-03-02 07:11:30|7582.3|7576.3|7581.4|7575.4|7583.8|7576.3|7581.4|7573.8|0
1646205100000|2022-03-02 07:11:40|7580.8|7574.8|7580.9|7574.9|7580.9|7574.9|7580.8|7574.8|1
1646205110000|2022-03-02 07:11:50|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|0
1646205120000|2022-03-02 07:12:00|7582.3|7576.3|7584.1|7578.1|7584.1|7578.1|7580.9|7574.9|3
1646205130000|2022-03-02 07:12:10|7583.6|7577.6|7594.5|7588.5|7594.5|7588.5|7583.2|7577.2|2
1646205140000|2022-03-02 07:12:20|7596.9|7586.9|7594.5|7588.5|7596.9|7588.5|7594.5|7586.9|1
1646205150000|2022-03-02 07:12:30|7596.9|7586.9|7593.1|7587.1|7596.9|7588.5|7593.1|7586.9|0
1646205160000|2022-03-02 07:12:40|7592.1|7586.1|7597|7591|7597.5|7591.5|7592.1|7586.1|2
1646205170000|2022-03-02 07:12:50|7595.6|7589.6|7595.2|7589.2|7595.6|7589.6|7595.2|7589.2|2
1646205180000|2022-03-02 07:13:00|7597.1|7591.1|7603.6|7597.6|7606.9|7598.5|7597.1|7590.7|5
1646205190000|2022-03-02 07:13:10|7604.6|7598.6|7605.5|7599.5|7605.5|7599.5|7604.6|7598.6|5
1646205200000|2022-03-02 07:13:20|7605.1|7599.1|7605.1|7599.1|7605.1|7599.1|7605.1|7599.1|0
1646205210000|2022-03-02 07:13:30|7604.6|7598.6|7602.3|7596.3|7605.2|7598.6|7602.3|7595.2|9
1646205220000|2022-03-02 07:13:40|7601.8|7595.8|7600.9|7594.9|7601.8|7595.8|7600.9|7594.9|1
1646205230000|2022-03-02 07:13:50|7601.3|7595.3|7608.2|7598.2|7608.2|7598.2|7601.3|7595.3|1
1646205240000|2022-03-02 07:14:00|7608.3|7598.3|7612.5|7606.5|7612.5|7606.5|7608.3|7598.3|1
1646205250000|2022-03-02 07:14:10|7612|7606|7612|7606|7613.5|7607.5|7610.1|7604.1|2
1646205260000|2022-03-02 07:14:20|7612.4|7606.4|7612|7606|7613.8|7607.8|7611.9|7605.9|3
1646205270000|2022-03-02 07:14:30|7611.9|7605.9|7611.6|7601.6|7612|7605.9|7611.6|7601.6|1
1646205280000|2022-03-02 07:14:40|7610.9|7604.9|7612.3|7606.3|7613.5|7606.4|7610.9|7598.5|12
1646205290000|2022-03-02 07:14:50|7610.3|7604.3|7612.4|7606.4|7612.4|7606.4|7610.3|7604.3|0
1646205300000|2022-03-02 07:15:00|7611.9|7605.9|7613.9|7607.9|7618.9|7610.3|7611.9|7603.9|4
1646205310000|2022-03-02 07:15:10|7614.4|7608.4|7613.5|7607.5|7615.9|7608.4|7613|7605.9|2
1646205320000|2022-03-02 07:15:20|7612.9|7606.9|7613.4|7607.4|7613.4|7607.4|7612.9|7606.9|0
1646205330000|2022-03-02 07:15:30|7612.1|7606.1|7613|7607|7613.4|7607.4|7612.1|7606.1|1
1646205340000|2022-03-02 07:15:40|7613.4|7607.4|7616.7|7610.7|7617.2|7611.2|7613|7607|16
1646205360000|2022-03-02 07:16:00|7623.9|7613.9|7619.6|7613.6|7623.9|7616.3|7618.2|7612.2|24
1646205370000|2022-03-02 07:16:10|7619.2|7613.2|7619.2|7613.2|7619.2|7613.2|7619.2|7613.2|0
1646205380000|2022-03-02 07:16:20|7619.6|7613.6|7619.2|7613.2|7622.8|7616.8|7618.7|7612.7|6
1646205390000|2022-03-02 07:16:30|7621|7615|7619.6|7613.6|7621.4|7615.4|7619.2|7613.2|1
1646205400000|2022-03-02 07:16:40|7622.1|7612.1|7623.6|7617.6|7624.3|7618.3|7622.1|7612.1|2
1646205410000|2022-03-02 07:16:50|7624.2|7618.2|7623.7|7617.7|7624.2|7618.2|7623.7|7617.7|1
1646205420000|2022-03-02 07:17:00|7622.7|7616.7|7622.7|7616.7|7622.7|7616.7|7622.7|7616.7|1
1646205430000|2022-03-02 07:17:10|7625.8|7619.8|7627.4|7621.4|7627.4|7621.4|7625.8|7619.8|4
1646205440000|2022-03-02 07:17:20|7627.9|7621.9|7630.8|7620.8|7630.8|7621.9|7627.9|7620.8|7
1646205450000|2022-03-02 07:17:30|7626.8|7622.3|7626.9|7620.9|7628.3|7622.3|7626.8|7620.9|2
1646205460000|2022-03-02 07:17:40|7626.8|7620.8|7626.1|7616.1|7626.9|7620.9|7626.1|7616.1|5
1646205470000|2022-03-02 07:17:50|7626|7616|7622.5|7616.5|7626.1|7616.5|7620.3|7614.3|4
1646205490000|2022-03-02 07:18:10|7622.3|7616.3|7619.8|7613.8|7622.3|7616.3|7619.8|7613.8|2
1646205500000|2022-03-02 07:18:20|7620.7|7614.7|7621.2|7615.2|7621.2|7615.2|7620.7|7614.7|0
1646205510000|2022-03-02 07:18:30|7621.7|7615.7|7621.2|7615.2|7621.7|7615.7|7621.2|7615.2|0
1646205520000|2022-03-02 07:18:40|7621.7|7615.7|7619.7|7613.7|7621.7|7615.7|7619.7|7613.7|1
1646205540000|2022-03-02 07:19:00|7619.6|7613.6|7616.7|7610.7|7619.6|7613.6|7616.7|7610.7|0
1646205560000|2022-03-02 07:19:20|7616.2|7610.2|7616.2|7610.2|7616.2|7610.2|7616.2|7610.2|0
1646205570000|2022-03-02 07:19:30|7616.7|7610.7|7618|7612|7618|7612|7616.7|7610.7|1
1646205580000|2022-03-02 07:19:40|7617.6|7611.6|7618|7612|7618|7612|7617.6|7611.6|0
1646205590000|2022-03-02 07:19:50|7617.6|7611.6|7625.5|7615.5|7625.5|7615.5|7617.6|7611.6|5
1646205600000|2022-03-02 07:20:00|7623|7617|7624|7618|7625.4|7619.4|7622.5|7616.5|1
1646205610000|2022-03-02 07:20:10|7623.5|7617.5|7624|7618|7624|7618|7623.5|7617.5|1
1646205620000|2022-03-02 07:20:20|7623.9|7617.9|7620.7|7610.7|7623.9|7617.9|7620.7|7610.7|1
1646205630000|2022-03-02 07:20:30|7618.2|7612.2|7618.2|7612.2|7618.2|7612.2|7618.2|7612.2|1
1646205660000|2022-03-02 07:21:00|7620.7|7610.7|7622.1|7612.1|7622.1|7612.1|7617.3|7610.7|4
1646205670000|2022-03-02 07:21:10|7625.1|7610.1|7625.1|7610.1|7625.1|7610.1|7625.1|7610.1|0
1646205700000|2022-03-02 07:21:40|7616.9|7610.9|7617.1|7611.1|7618.5|7612.5|7616.9|7610.9|1
1646205720000|2022-03-02 07:22:00|7612|7606|7612|7606|7612|7606|7612|7606|3
1646205730000|2022-03-02 07:22:10|7609.7|7603.7|7611.4|7605.4|7611.4|7605.4|7609.6|7603.6|1
1646205740000|2022-03-02 07:22:20|7611|7605|7610.5|7604.5|7611|7605|7610.5|7604.5|1
1646205760000|2022-03-02 07:22:40|7610.4|7604.4|7604|7598|7610.4|7604.4|7604|7598|8
1646205770000|2022-03-02 07:22:50|7603.4|7597.4|7603.9|7597.9|7603.9|7597.9|7603.4|7597.4|0
1646205780000|2022-03-02 07:23:00|7605.8|7599.8|7606.5|7596.5|7606.5|7599.9|7605.4|7596.5|4
1646205790000|2022-03-02 07:23:10|7605|7599|7606.5|7600.5|7606.5|7600.5|7605|7596.5|0
1646205800000|2022-03-02 07:23:20|7604.6|7598.6|7605|7599|7605|7599|7604.6|7598.6|11
1646205810000|2022-03-02 07:23:30|7613.7|7598.7|7613.9|7598.9|7613.9|7598.9|7613.7|7598.7|25
1646205820000|2022-03-02 07:23:40|7614|7599|7615.1|7600.1|7615.1|7600.1|7614|7599|2
1646205830000|2022-03-02 07:23:50|7616.1|7601.1|7617|7602|7617|7602|7616.1|7601.1|0
1646205840000|2022-03-02 07:24:00|7617.1|7602.1|7620.6|7605.6|7620.6|7608.5|7617.1|7602.1|0
1646205850000|2022-03-02 07:24:10|7621.1|7606.1|7623.5|7608.5|7623.9|7610.2|7616.2|7605.7|2
1646205860000|2022-03-02 07:24:20|7623|7608|7618.2|7608.2|7623|7611.1|7617.1|7608|0
1646205870000|2022-03-02 07:24:30|7617.7|7607.7|7616.2|7610.2|7617.7|7610.2|7616.2|7607.7|0
1646205880000|2022-03-02 07:24:40|7617.1|7611.1|7617.1|7611.1|7617.1|7611.1|7616.6|7610.6|0
1646205890000|2022-03-02 07:24:50|7617.6|7611.6|7617.1|7611.1|7617.6|7611.6|7617.1|7611.1|1
1646205900000|2022-03-02 07:25:00|7617.6|7611.6|7624.6|7618.6|7625.6|7619.6|7617.6|7611.6|24
1646205910000|2022-03-02 07:25:10|7625.2|7619.2|7624.7|7618.7|7625.2|7619.2|7624.7|7618.7|1
1646205930000|2022-03-02 07:25:30|7623.8|7617.8|7623.8|7617.8|7623.8|7617.8|7623.8|7617.8|0
1646205940000|2022-03-02 07:25:40|7623.7|7617.7|7623.7|7617.7|7623.7|7617.7|7623.7|7617.7|0
1646205950000|2022-03-02 07:25:50|7623.3|7617.3|7620.4|7614.4|7623.3|7617.3|7620.4|7614.4|3
1646205970000|2022-03-02 07:26:10|7620.9|7614.9|7625.6|7615.6|7625.6|7615.6|7620.9|7614.9|3
1646205980000|2022-03-02 07:26:20|7624.6|7618.6|7625.7|7615.7|7625.7|7618.7|7624.2|7615.3|0
1646205990000|2022-03-02 07:26:30|7623.3|7617.3|7623.3|7617.3|7623.3|7617.3|7623.3|7617.3|0
1646206000000|2022-03-02 07:26:40|7625.7|7615.7|7621.9|7615.9|7625.7|7615.9|7621.9|7615.7|0
1646206010000|2022-03-02 07:26:50|7622.4|7616.4|7626.6|7620.6|7626.6|7620.6|7622.4|7616.4|2
1646206020000|2022-03-02 07:27:00|7628|7622|7628.1|7622.1|7628.1|7622.1|7627.2|7621.2|6
1646206030000|2022-03-02 07:27:10|7628.6|7622.6|7629.1|7623.1|7629.1|7623.1|7628.6|7622.6|0
1646206050000|2022-03-02 07:27:30|7629.2|7623.2|7629.2|7623.2|7629.2|7623.2|7629.2|7623.2|1
1646206060000|2022-03-02 07:27:40|7629.6|7623.6|7630.1|7624.1|7630.1|7624.1|7629.6|7623.6|0
1646206080000|2022-03-02 07:28:00|7630.6|7624.6|7627.8|7621.8|7630.6|7624.6|7627.4|7621.4|2
1646206090000|2022-03-02 07:28:10|7627.9|7621.9|7627.9|7621.9|7627.9|7621.9|7627.9|7621.9|0
1646206120000|2022-03-02 07:28:40|7627.4|7621.4|7627.4|7621.4|7627.4|7621.4|7627.4|7621.4|0
1646206130000|2022-03-02 07:28:50|7626.9|7620.9|7628.3|7622.3|7628.3|7622.3|7626.9|7620.9|0
1646206140000|2022-03-02 07:29:00|7629.2|7623.2|7632.8|7626.8|7633.8|7627.8|7629.2|7623.2|29
1646206150000|2022-03-02 07:29:10|7630.9|7624.9|7632.8|7626.8|7632.8|7626.8|7630.9|7624.9|8
1646206160000|2022-03-02 07:29:20|7631.9|7625.9|7628|7622|7631.9|7625.9|7626.2|7620.2|4
1646206170000|2022-03-02 07:29:30|7627.1|7621.1|7626.7|7620.7|7628|7622|7626.7|7620.7|0
1646206180000|2022-03-02 07:29:40|7628|7622|7629.5|7623.5|7629.5|7623.5|7628|7622|1
1646206190000|2022-03-02 07:29:50|7628.6|7622.6|7627.6|7621.6|7629.5|7623.5|7627.6|7621.6|2
1646206200000|2022-03-02 07:30:00|7628|7622|7627.6|7621.6|7628.6|7622.6|7627.6|7621.6|1
1646206220000|2022-03-02 07:30:20|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|0
1646206230000|2022-03-02 07:30:30|7627.5|7621.5|7624|7618|7627.5|7621.5|7624|7618|8
1646206240000|2022-03-02 07:30:40|7623.1|7617.1|7620.5|7614.5|7623.1|7617.1|7620.1|7614.1|3
1646206250000|2022-03-02 07:30:50|7619.6|7613.6|7622|7616|7622|7616|7619.6|7613.6|1
1646206260000|2022-03-02 07:31:00|7624|7618|7627.5|7621.5|7629.4|7623.4|7624|7618|18
1646206270000|2022-03-02 07:31:10|7627.7|7621.7|7629.1|7623.1|7629.1|7623.1|7626.6|7620.6|8
1646206280000|2022-03-02 07:31:20|7629.2|7623.2|7635.5|7629.5|7635.5|7629.5|7629.2|7623.2|11
1646206290000|2022-03-02 07:31:30|7635.6|7629.6|7645|7639|7647.4|7641.4|7635.6|7629.6|9
1646206300000|2022-03-02 07:31:40|7648.5|7638.5|7648.5|7638.5|7648.5|7638.5|7648.5|7638.5|2
1646206310000|2022-03-02 07:31:50|7648.4|7638.4|7644.9|7638.9|7648.4|7641.3|7644.9|7638.4|6
1646206320000|2022-03-02 07:32:00|7645.4|7639.4|7642.9|7636.9|7645.4|7639.4|7642.9|7636.9|2
1646206330000|2022-03-02 07:32:10|7645.8|7639.8|7645.4|7639.4|7645.8|7639.8|7645.4|7639.4|3
1646206340000|2022-03-02 07:32:20|7650.4|7644.4|7650.4|7644.4|7650.4|7644.4|7650.4|7644.4|3
1646206350000|2022-03-02 07:32:30|7648.9|7642.9|7649.4|7643.4|7649.4|7643.4|7648.9|7642.9|2
1646206360000|2022-03-02 07:32:40|7648.9|7642.9|7646|7640|7651.4|7645.4|7646|7640|9
1646206370000|2022-03-02 07:32:50|7647.9|7641.9|7648|7642|7649.5|7642|7647.9|7639.5|3
1646206380000|2022-03-02 07:33:00|7642.2|7636.2|7642|7636|7642.2|7636.2|7641.5|7635.5|8
1646206390000|2022-03-02 07:33:10|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|4
1646206400000|2022-03-02 07:33:20|7642|7636|7642|7636|7642|7636|7642|7636|2
1646206410000|2022-03-02 07:33:30|||||||||4
1646206420000|2022-03-02 07:33:40|7642.5|7636.5|7642.9|7636.9|7642.9|7636.9|7642.5|7636.5|6
1646206430000|2022-03-02 07:33:50|7643|7637|7644.4|7638.4|7644.4|7638.4|7643|7637|1
1646206440000|2022-03-02 07:34:00|7644.9|7638.9|7645.9|7639.9|7645.9|7639.9|7644.9|7638.9|5
1646206450000|2022-03-02 07:34:10|7645.4|7639.4|7643.6|7637.6|7645.9|7639.9|7643.6|7637.6|6
1646206460000|2022-03-02 07:34:20|7644.1|7638.1|7642.6|7636.6|7644.1|7638.1|7642.2|7636.2|5
1646206470000|2022-03-02 07:34:30|7643.5|7637.5|7643.6|7637.6|7644|7638|7643.5|7637.5|0
1646206480000|2022-03-02 07:34:40|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|0
1646206490000|2022-03-02 07:34:50|7641.3|7635.3|7636.4|7630.4|7641.7|7635.7|7636.4|7630.4|14
1646206500000|2022-03-02 07:35:00|7636.8|7630.8|7639.7|7633.7|7639.7|7633.7|7636.8|7630.8|5
1646206510000|2022-03-02 07:35:10|7638.3|7632.3|7638.3|7632.3|7638.3|7632.3|7638.3|7632.3|0
1646206520000|2022-03-02 07:35:20|7638.8|7632.8|7639.3|7633.3|7640.2|7634.2|7638.8|7632.8|2
1646206530000|2022-03-02 07:35:30|7639.7|7633.7|7640.6|7634.6|7640.6|7634.6|7639.7|7633.7|1
1646206540000|2022-03-02 07:35:40|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|0
1646206550000|2022-03-02 07:35:50|7640.3|7634.3|7641.2|7635.2|7641.2|7635.2|7640.3|7634.3|0
1646206560000|2022-03-02 07:36:00|7640.7|7634.7|7640.7|7634.7|7641.2|7635.2|7640.7|7634.7|0
1646206570000|2022-03-02 07:36:10|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|0
1646206580000|2022-03-02 07:36:20|7641.5|7635.5|7640.6|7634.6|7642|7636|7640.6|7634.6|0
1646206590000|2022-03-02 07:36:30|7642|7636|7642.9|7636.9|7642.9|7636.9|7640.6|7634.6|4
1646206600000|2022-03-02 07:36:40|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1646206610000|2022-03-02 07:36:50|7643.8|7637.8|7644|7638|7644.4|7638.4|7643.8|7637.8|3
1646206620000|2022-03-02 07:37:00|7643.6|7637.6|7641.6|7635.6|7644|7638|7641.6|7635.6|3
1646206630000|2022-03-02 07:37:10|7642|7636|7641|7635|7642|7636|7641|7635|0
1646206640000|2022-03-02 07:37:20|7641.5|7635.5|7641|7635|7641.5|7635.5|7641|7635|1
1646206650000|2022-03-02 07:37:30|7641.4|7635.4|7639|7633|7641.4|7635.4|7637.7|7631.7|5
1646206660000|2022-03-02 07:37:40|7640.5|7634.5|7641.8|7635.8|7641.8|7635.8|7640.5|7634.5|0
1646206670000|2022-03-02 07:37:50|7640.8|7634.8|7640.8|7634.8|7640.8|7634.8|7639.8|7633.8|2
1646206680000|2022-03-02 07:38:00|7640.3|7634.3|7639.4|7633.4|7640.8|7634.8|7639.4|7633.4|7
1646206690000|2022-03-02 07:38:10|7639.8|7633.8|7638|7632|7639.8|7633.8|7638|7632|8
1646206700000|2022-03-02 07:38:20|7637.5|7631.5|7637.4|7631.4|7638|7632|7637.4|7631.4|1
1646206710000|2022-03-02 07:38:30|7637.9|7631.9|7637|7631|7638|7632|7637|7631|10
1646206720000|2022-03-02 07:38:40|7636.6|7630.6|7638.9|7632.9|7638.9|7632.9|7635|7629|9
1646206730000|2022-03-02 07:38:50|7638.5|7632.5|7638|7632|7639|7633|7638|7632|1
1646206740000|2022-03-02 07:39:00|7637.5|7631.5|7633.8|7627.8|7637.5|7631.5|7633.8|7627.8|0
1646206750000|2022-03-02 07:39:10|7635.3|7629.3|7637.7|7631.7|7637.7|7631.7|7635.3|7629.3|5
1646206760000|2022-03-02 07:39:20|7641.5|7631.5|7639.1|7633.1|7641.5|7633.5|7639.1|7631.5|10
1646206770000|2022-03-02 07:39:30|7640|7634|7640.1|7634.1|7640.1|7634.1|7640|7634|1
1646206780000|2022-03-02 07:39:40|||||||||13
1646206790000|2022-03-02 07:39:50|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|0
1646206800000|2022-03-02 07:40:00|7639.7|7633.7|7642.9|7636.9|7643.4|7637.4|7639.2|7633.2|16
1646206830000|2022-03-02 07:40:30|7643.4|7637.4|7642.9|7636.9|7643.4|7637.4|7642.5|7636.5|21
1646206840000|2022-03-02 07:40:40|7642.5|7636.5|7642.9|7636.9|7643.4|7637.4|7642.4|7636.4|7
1646206850000|2022-03-02 07:40:50|7641.4|7635.4|7640.8|7634.8|7641.4|7635.4|7639.9|7633.9|2
1646206860000|2022-03-02 07:41:00|7641.8|7635.8|7639.9|7633.9|7641.8|7635.8|7639.4|7633.4|3
1646206870000|2022-03-02 07:41:10|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|7639.9|7633.9|1
1646206880000|2022-03-02 07:41:20|7639.9|7633.9|7640.5|7634.5|7640.5|7634.5|7639.9|7633.9|0
1646206890000|2022-03-02 07:41:30|7640|7634|7642|7636|7642|7636|7640|7634|6
1646206900000|2022-03-02 07:41:40|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|7
1646206910000|2022-03-02 07:41:50|7643.4|7637.4|7643.5|7637.5|7643.5|7637.5|7643.4|7637.4|21
1646206920000|2022-03-02 07:42:00|7650.4|7644.4|7657.3|7651.3|7657.3|7651.3|7649.9|7643.9|44
1646206930000|2022-03-02 07:42:10|7656.3|7650.3|7656.3|7650.3|7656.3|7650.3|7656.3|7650.3|6
1646206940000|2022-03-02 07:42:20|7654.9|7648.9|7655.4|7649.4|7655.8|7649.8|7654.9|7648.9|3
1646206950000|2022-03-02 07:42:30|7655.9|7649.9|7656.4|7650.4|7656.4|7650.4|7655.9|7649.9|2
1646206960000|2022-03-02 07:42:40|7655.8|7649.8|7652.9|7646.9|7655.8|7649.8|7652.9|7646.9|5
1646206970000|2022-03-02 07:42:50|7652.5|7646.5|7652.5|7646.5|7652.5|7646.5|7652|7646|4
1646206980000|2022-03-02 07:43:00|||||||||2
1646206990000|2022-03-02 07:43:10|7653|7647|7651.5|7645.5|7654.3|7648.3|7651.5|7645.5|0
1646207000000|2022-03-02 07:43:20|7651|7645|7649.5|7643.5|7651|7645|7649.5|7643.5|1
1646207010000|2022-03-02 07:43:30|7649.3|7643.3|7648.9|7642.9|7650|7644|7647.3|7641.3|7
1646207020000|2022-03-02 07:43:40|7649.4|7643.4|7648.9|7642.9|7649.4|7643.4|7647.9|7641.9|0
1646207030000|2022-03-02 07:43:50|7648.4|7642.4|7648.9|7642.9|7649.4|7643.4|7646.9|7640.9|4
1646207040000|2022-03-02 07:44:00|7647.4|7641.4|7647.4|7641.4|7647.4|7641.4|7647.4|7641.4|0
1646207050000|2022-03-02 07:44:10|7646.9|7640.9|7647.9|7641.9|7647.9|7641.9|7646.9|7640.9|0
1646207060000|2022-03-02 07:44:20|7647.4|7641.4|7647.4|7641.4|7647.4|7641.4|7647.4|7641.4|0
1646207080000|2022-03-02 07:44:40|7646.9|7640.9|7645.9|7639.9|7646.9|7640.9|7645.9|7639.9|2
1646207090000|2022-03-02 07:44:50|7645.6|7639.6|7647.9|7641.9|7647.9|7641.9|7645.6|7639.6|1
1646207100000|2022-03-02 07:45:00|7648.4|7642.4|7648.9|7642.9|7648.9|7642.9|7647.9|7641.9|2
1646207110000|2022-03-02 07:45:10|7649|7643|7649.1|7643.1|7651.4|7645.4|7649|7643|6
1646207120000|2022-03-02 07:45:20|7649.6|7643.6|7649.5|7643.5|7649.6|7643.6|7649|7643|0
1646207130000|2022-03-02 07:45:30|7648.6|7642.6|7651|7645|7652.5|7646.5|7647.6|7641.6|4
1646207140000|2022-03-02 07:45:40|7650.5|7644.5|7648.1|7642.1|7650.5|7644.5|7648.1|7642.1|0
1646207150000|2022-03-02 07:45:50|7648.6|7642.6|7647.7|7641.7|7648.6|7642.6|7646.7|7640.7|4
1646207160000|2022-03-02 07:46:00|7648.1|7642.1|7647.7|7641.7|7648.2|7642.2|7647.7|7641.7|2
1646207170000|2022-03-02 07:46:10|7647.2|7641.2|7647.2|7641.2|7648.1|7642.1|7646.3|7640.3|9
1646207180000|2022-03-02 07:46:20|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|1
1646207190000|2022-03-02 07:46:30|7648.6|7642.6|7647.6|7641.6|7649|7643|7647.6|7641.6|1
1646207200000|2022-03-02 07:46:40|7648.1|7642.1|7648|7642|7648.1|7642.1|7647.5|7641.5|0
1646207220000|2022-03-02 07:47:00|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|0
1646207230000|2022-03-02 07:47:10|7648.5|7642.5|7651|7645|7651|7645|7648.5|7642.5|11
1646207240000|2022-03-02 07:47:20|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|1
1646207250000|2022-03-02 07:47:30|7652.4|7646.4|7654.4|7648.4|7654.8|7648.8|7652.4|7646.4|1
1646207260000|2022-03-02 07:47:40|7654.8|7648.8|7654.9|7648.9|7655.3|7649.3|7654.8|7648.8|2
1646207270000|2022-03-02 07:47:50|7654.8|7648.8|7654.8|7648.8|7655.9|7649.9|7654.8|7648.8|9
1646207280000|2022-03-02 07:48:00|7654.4|7648.4|7654.8|7648.8|7654.8|7648.8|7654.4|7648.4|18
1646207290000|2022-03-02 07:48:10|7654.4|7648.4|7654.4|7648.4|7654.4|7648.4|7654.4|7648.4|6
1646207300000|2022-03-02 07:48:20|||||||||5
1646207310000|2022-03-02 07:48:30|7654.6|7648.6|7657.7|7651.7|7657.7|7651.7|7654.6|7648.6|4
1646207320000|2022-03-02 07:48:40|7658.2|7652.2|7657.3|7651.3|7658.2|7652.2|7657.3|7651.3|18
1646207330000|2022-03-02 07:48:50|7656.8|7650.8|7657.3|7651.3|7657.3|7651.3|7656.8|7650.8|2
1646207340000|2022-03-02 07:49:00|7657.2|7651.2|7655.3|7649.3|7657.2|7651.2|7655.3|7649.3|2
1646207350000|2022-03-02 07:49:10|7655.7|7649.7|7655.7|7649.7|7655.7|7649.7|7655.7|7649.7|0
1646207360000|2022-03-02 07:49:20|7655.3|7649.3|7657.7|7651.7|7657.8|7651.8|7655.2|7649.2|8
1646207370000|2022-03-02 07:49:30|7657.3|7651.3|7657.2|7651.2|7657.3|7651.3|7656.3|7650.3|3
1646207380000|2022-03-02 07:49:40|7657.7|7651.7|7657.7|7651.7|7657.7|7651.7|7656.3|7650.3|3
1646207390000|2022-03-02 07:49:50|7657.2|7651.2|7657.2|7651.2|7657.2|7651.2|7655.2|7649.2|12
1646207400000|2022-03-02 07:50:00|7656.7|7650.7|7656.8|7650.8|7657.2|7651.2|7654.2|7648.2|16
1646207410000|2022-03-02 07:50:10|7656.7|7650.7|7657.2|7651.2|7657.2|7651.2|7656.3|7650.3|42
1646207420000|2022-03-02 07:50:20|7658.1|7652.1|7658.4|7652.4|7658.4|7652.4|7658.1|7652.1|21
1646207430000|2022-03-02 07:50:30|7663.4|7657.4|7667.5|7661.5|7667.5|7661.5|7663.4|7657.4|27
1646207440000|2022-03-02 07:50:40|7667.6|7661.6|7676|7670|7676|7670|7667.6|7661.6|42
1646207450000|2022-03-02 07:50:50|7676.5|7670.5|7675|7669|7678|7672|7675|7669|8
1646207460000|2022-03-02 07:51:00|7676|7670|7677.5|7671.5|7677.5|7671.5|7676|7670|6
1646207470000|2022-03-02 07:51:10|7675.1|7669.1|7675.2|7669.2|7676.2|7670.2|7673.7|7667.7|7
1646207480000|2022-03-02 07:51:20|7675.7|7669.7|7681|7675|7681|7675|7675.7|7669.7|3
1646207490000|2022-03-02 07:51:30|7681.5|7675.5|7680.5|7674.5|7681.5|7675.5|7679.6|7673.6|3
1646207500000|2022-03-02 07:51:40|7681.5|7675.5|7682.5|7676.5|7682.5|7676.5|7680.1|7674.1|50
1646207510000|2022-03-02 07:51:50|7682|7676|7682.5|7676.5|7683|7677|7682|7676|29
1646207520000|2022-03-02 07:52:00|7682|7676|7682|7676|7682.5|7676.5|7682|7676|1
1646207530000|2022-03-02 07:52:10|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|1
1646207540000|2022-03-02 07:52:20|7680.6|7674.6|7679.2|7673.2|7680.6|7674.6|7679.2|7673.2|3
1646207550000|2022-03-02 07:52:30|7679.6|7673.6|7679.2|7673.2|7679.6|7673.6|7679.2|7673.2|1
1646207560000|2022-03-02 07:52:40|7678.7|7672.7|7674.6|7668.6|7678.7|7672.7|7673.3|7667.3|4
1646207570000|2022-03-02 07:52:50|7674.2|7668.2|7675.5|7669.5|7676|7670|7673.7|7667.7|3
1646207580000|2022-03-02 07:53:00|7676|7670|7673.5|7667.5|7676|7670|7673|7667|2
1646207590000|2022-03-02 07:53:10|7673|7667|7676.4|7670.4|7676.9|7670.9|7668.2|7662.2|19
1646207600000|2022-03-02 07:53:20|7676.9|7670.9|7676.5|7670.5|7676.9|7670.9|7676.5|7670.5|0
1646207610000|2022-03-02 07:53:30|7676|7670|7676.9|7670.9|7676.9|7670.9|7675.5|7669.5|12
1646207620000|2022-03-02 07:53:40|7676.5|7670.5|7676.9|7670.9|7677.4|7671.4|7676.4|7670.4|8
1646207630000|2022-03-02 07:53:50|7676.5|7670.5|7678.5|7672.5|7678.5|7672.5|7675.5|7669.5|13
1646207640000|2022-03-02 07:54:00|7678|7672|7678.5|7672.5|7678.5|7672.5|7678|7672|1
1646207650000|2022-03-02 07:54:10|7681.1|7671.1|7686.8|7680.8|7686.8|7680.8|7680.5|7671.1|6
1646207660000|2022-03-02 07:54:20|7685.3|7679.3|7683.4|7677.4|7685.3|7679.3|7683.4|7677.4|0
1646207670000|2022-03-02 07:54:30|7682.9|7676.9|7680.9|7674.9|7682.9|7676.9|7680.4|7674.4|21
1646207680000|2022-03-02 07:54:40|7681.4|7675.4|7677.6|7671.6|7681.4|7675.4|7677.6|7671.6|2
1646207690000|2022-03-02 07:54:50|7677.9|7671.9|7677.9|7671.9|7677.9|7671.9|7676.1|7670.1|21
1646207700000|2022-03-02 07:55:00|7677.5|7671.5|7673.9|7667.9|7677.5|7671.5|7673.9|7667.9|12
1646207710000|2022-03-02 07:55:10|7674.9|7668.9|7675.3|7669.3|7675.3|7669.3|7673.9|7667.9|22
1646207720000|2022-03-02 07:55:20|7675.9|7669.9|7675.9|7669.9|7675.9|7669.9|7675.9|7669.9|1
1646207730000|2022-03-02 07:55:30|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|1
1646207740000|2022-03-02 07:55:40|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|21
1646207750000|2022-03-02 07:55:50|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|7674.9|7668.9|1
1646207760000|2022-03-02 07:56:00|7675.8|7669.8|7676.3|7670.3|7676.3|7670.3|7674.7|7668.7|16
1646207770000|2022-03-02 07:56:10|7677.8|7671.8|7680.2|7674.2|7680.2|7674.2|7677.8|7671.8|4
1646207780000|2022-03-02 07:56:20|7680.7|7674.7|7681.3|7675.3|7681.3|7675.3|7680.3|7674.3|2
1646207790000|2022-03-02 07:56:30|7682.7|7676.7|7678.9|7672.9|7682.7|7676.7|7678.9|7672.9|3
1646207800000|2022-03-02 07:56:40|7678.4|7672.4|7679.9|7673.9|7681.8|7675.8|7677.9|7671.9|5
1646207810000|2022-03-02 07:56:50|7677.4|7671.4|7677.4|7671.4|7677.4|7671.4|7677.4|7671.4|1
1646207820000|2022-03-02 07:57:00|7677.8|7671.8|7675.3|7669.3|7677.8|7671.8|7675.3|7669.3|4
1646207830000|2022-03-02 07:57:10|7674.8|7668.8|7674.4|7668.4|7674.8|7668.8|7674.4|7668.4|11
1646207840000|2022-03-02 07:57:20|7674.8|7668.8|7675.2|7669.2|7675.2|7669.2|7674.8|7668.8|2
1646207850000|2022-03-02 07:57:30|7675.7|7669.7|7678.2|7672.2|7678.2|7672.2|7675.7|7669.7|1
1646207860000|2022-03-02 07:57:40|7679.6|7673.6|7676.7|7670.7|7679.6|7673.6|7675.8|7669.8|4
1646207880000|2022-03-02 07:58:00|7674.8|7668.8|7674.7|7668.7|7676.1|7670.1|7674.2|7668.2|11
1646207890000|2022-03-02 07:58:10|7674.8|7668.8|7675.3|7669.3|7675.7|7669.7|7674.8|7668.8|1
1646207900000|2022-03-02 07:58:20|7674.8|7668.8|7674.8|7668.8|7675.2|7669.2|7674.8|7668.8|5
1646207910000|2022-03-02 07:58:30|7675.2|7669.2|7674.7|7668.7|7675.2|7669.2|7674.7|7668.7|0
1646207920000|2022-03-02 07:58:40|7673.7|7667.7|7666.8|7660.8|7673.7|7667.7|7666.8|7660.8|22
1646207930000|2022-03-02 07:58:50|7664.3|7658.3|7663.4|7657.4|7664.3|7658.3|7663.4|7657.4|4
1646207940000|2022-03-02 07:59:00|7664.8|7658.8|7661.9|7655.9|7664.8|7658.8|7661.4|7655.4|3
1646207950000|2022-03-02 07:59:10|7662.8|7656.8|7661.9|7655.9|7662.8|7656.8|7661.9|7655.9|0
1646207960000|2022-03-02 07:59:20|7661.4|7655.4|7659.8|7653.8|7661.4|7655.4|7659.8|7653.8|4
1646207970000|2022-03-02 07:59:30|||||||||4
1646207980000|2022-03-02 07:59:40|7660.3|7654.3|7660.3|7654.3|7660.3|7654.3|7660.3|7654.3|0
1646207990000|2022-03-02 07:59:50|7661.5|7655.5|7667|7661|7667.4|7661.4|7661.5|7655.5|5
1646208000000|2022-03-02 08:00:00|7666|7660|7666|7660|7666|7660|7666|7660|0
1646208010000|2022-03-02 08:00:10|7665.5|7659.5|7659.4|7653.4|7666.9|7659.5|7659.4|7653.4|3
1646208020000|2022-03-02 08:00:20|7661.9|7655.9|7661.9|7655.9|7661.9|7655.9|7661.9|7655.9|8
1646208030000|2022-03-02 08:00:30|7659.9|7653.9|7660.9|7654.9|7661.5|7655.5|7658.9|7652.9|2
1646208040000|2022-03-02 08:00:40|7661|7655|7659|7653|7661|7655|7658.9|7652.9|3
1646208050000|2022-03-02 08:00:50|7659.9|7653.9|7660.1|7654.1|7661.5|7655.5|7659.9|7653.9|4
1646208060000|2022-03-02 08:01:00|7660|7654|7658.9|7652.9|7660|7654|7658.9|7652.9|8
1646208070000|2022-03-02 08:01:10|||||||||8
1646208080000|2022-03-02 08:01:20|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|7
1646208090000|2022-03-02 08:01:30|||||||||8
1646208100000|2022-03-02 08:01:40|7657|7651|7648.6|7642.6|7657|7651|7648.6|7642.6|32
1646208110000|2022-03-02 08:01:50|7649|7643|7646.5|7640.5|7649.1|7643.1|7646.5|7640.5|5
1646208120000|2022-03-02 08:02:00|7647|7641|7646|7640|7647|7641|7646|7640|2
1646208130000|2022-03-02 08:02:10|7645|7639|7644.9|7638.9|7645.5|7639.5|7644.9|7638.9|4
1646208140000|2022-03-02 08:02:20|7645.9|7639.9|7651.3|7645.3|7651.3|7645.3|7645.9|7639.9|10
1646208150000|2022-03-02 08:02:30|7651.4|7645.4|7650.4|7644.4|7651.4|7645.4|7650.4|7644.4|1
1646208160000|2022-03-02 08:02:40|7653.7|7647.7|7653.7|7647.7|7653.7|7647.7|7653.7|7647.7|2
1646208180000|2022-03-02 08:03:00|7654.2|7648.2|7656.2|7650.2|7656.2|7650.2|7652.8|7646.8|3
1646208190000|2022-03-02 08:03:10|7653.8|7647.8|7653.8|7647.8|7653.8|7647.8|7653.8|7647.8|2
1646208200000|2022-03-02 08:03:20|7654.3|7648.3|7654.9|7648.9|7657.2|7651.2|7654.3|7648.3|1
1646208210000|2022-03-02 08:03:30|7654.4|7648.4|7654.2|7648.2|7654.4|7648.4|7654|7648|0
1646208220000|2022-03-02 08:03:40|7653.8|7647.8|7650.9|7644.9|7653.8|7647.8|7649.4|7643.4|3
1646208230000|2022-03-02 08:03:50|7651.4|7645.4|7649|7643|7651.9|7645.9|7649|7643|2
1646208240000|2022-03-02 08:04:00|7647.1|7641.1|7647.1|7641.1|7647.1|7641.1|7645.1|7639.1|2
1646208250000|2022-03-02 08:04:10|7650.8|7644.8|7651.9|7645.9|7651.9|7645.9|7650.8|7644.8|3
1646208260000|2022-03-02 08:04:20|7653.2|7647.2|7656.2|7646.2|7656.2|7647.3|7651.9|7645.9|2
1646208270000|2022-03-02 08:04:30|7655.6|7649.6|7654.8|7648.8|7655.7|7649.7|7654.8|7648.8|0
1646208280000|2022-03-02 08:04:40|7655.7|7649.7|7656.2|7650.2|7656.2|7650.2|7655.7|7649.7|3
1646208290000|2022-03-02 08:04:50|7655.7|7649.7|7655.3|7649.3|7655.7|7649.7|7655.3|7649.3|0
1646208300000|2022-03-02 08:05:00|7653|7647|7647.9|7641.9|7653|7647|7647.9|7641.9|1
1646208310000|2022-03-02 08:05:10|7647.3|7641.3|7652|7642|7652|7642|7646.9|7639.8|0
1646208320000|2022-03-02 08:05:20|7651.9|7641.9|7649.3|7643.3|7651.9|7643.3|7649.3|7641.7|0
1646208330000|2022-03-02 08:05:30|7650.8|7640.8|7655|7649|7655|7649|7646.9|7640.8|3
1646208340000|2022-03-02 08:05:40|7653.1|7647.1|7653.9|7647.9|7655|7649|7653.1|7647.1|1
1646208350000|2022-03-02 08:05:50|7653.2|7647.2|7651.7|7645.7|7653.2|7647.2|7651.7|7645.7|10
1646208360000|2022-03-02 08:06:00|7652.7|7646.7|7652.7|7646.7|7652.7|7646.7|7652.3|7646.3|22
1646208380000|2022-03-02 08:06:20|7652.6|7646.6|7651.7|7645.7|7652.6|7646.6|7651.7|7645.7|14
1646208390000|2022-03-02 08:06:30|7651.6|7645.6|7652.6|7646.6|7652.6|7646.6|7651.6|7645.6|18
1646208400000|2022-03-02 08:06:40|7651.7|7645.7|7646.1|7640.1|7651.7|7645.7|7646.1|7640.1|11
1646208410000|2022-03-02 08:06:50|7645.7|7639.7|7639.6|7633.6|7646.2|7640.2|7639.6|7633.6|6
1646208420000|2022-03-02 08:07:00|7639.4|7633.4|7636.1|7630.1|7639.4|7633.4|7636|7630|17
1646208430000|2022-03-02 08:07:10|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|80
1646208440000|2022-03-02 08:07:20|7630.7|7624.7|7630.7|7624.7|7630.7|7624.7|7630.7|7624.7|0
1646208450000|2022-03-02 08:07:30|7630.6|7624.6|7627.7|7621.7|7630.7|7624.7|7627.7|7621.7|3
1646208460000|2022-03-02 08:07:40|7628.7|7622.7|7628.7|7622.7|7628.7|7622.7|7628.7|7622.7|3
1646208470000|2022-03-02 08:07:50|7627.8|7621.8|7627.8|7621.8|7627.8|7621.8|7627.8|7621.8|8
1646208480000|2022-03-02 08:08:00|7627.3|7621.3|7627.3|7621.3|7627.3|7621.3|7626.8|7620.8|0
1646208490000|2022-03-02 08:08:10|7626.8|7620.8|7626.8|7620.8|7626.8|7620.8|7626.8|7620.8|0
1646208510000|2022-03-02 08:08:30|7625.9|7619.9|7622.4|7616.4|7625.9|7619.9|7621.4|7615.4|10
1646208520000|2022-03-02 08:08:40|7624.4|7618.4|7625.4|7619.4|7625.4|7619.4|7624.4|7618.4|2
1646208530000|2022-03-02 08:08:50|7626.3|7620.3|7626.3|7620.3|7626.3|7620.3|7626.3|7620.3|1
1646208550000|2022-03-02 08:09:10|7623.4|7617.4|7622.4|7616.4|7623.4|7617.4|7621.9|7615.9|5
1646208560000|2022-03-02 08:09:20|7621.9|7615.9|7612.3|7606.3|7621.9|7615.9|7612.3|7606.3|8
1646208570000|2022-03-02 08:09:30|7617.5|7607.5|7602.7|7596.7|7617.5|7607.9|7602.4|7596.4|22
1646208580000|2022-03-02 08:09:40|7603.2|7597.2|7603.1|7597.1|7603.2|7597.2|7602.5|7596.5|6
1646208590000|2022-03-02 08:09:50|7604.6|7598.6|7604.6|7598.6|7604.6|7598.6|7604.6|7598.6|14
1646208600000|2022-03-02 08:10:00|7604.7|7598.7|7604.2|7598.2|7607.7|7598.7|7602.8|7596.8|13
1646208610000|2022-03-02 08:10:10|7604.7|7598.7|7599.2|7589.2|7604.7|7598.7|7599.1|7589.1|8
1646208620000|2022-03-02 08:10:20|7599.1|7589.1|7596.2|7590.2|7599.1|7590.2|7596.2|7589.1|0
1646208630000|2022-03-02 08:10:30|7595.6|7589.6|7588.5|7582.5|7595.6|7589.6|7587.2|7579.2|4
1646208640000|2022-03-02 08:10:40|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|0
1646208650000|2022-03-02 08:10:50|7587.5|7581.5|7588.3|7582.3|7590.9|7582.3|7587|7580.9|6
1646208660000|2022-03-02 08:11:00|7588.5|7582.5|7586.1|7576.1|7588.5|7582.5|7586.1|7572.1|4
1646208680000|2022-03-02 08:11:20|7581.8|7575.8|7589.6|7574.6|7589.6|7575.8|7581.8|7574.4|2
1646208690000|2022-03-02 08:11:30|7586.3|7576.3|7589.6|7574.6|7590.1|7576.3|7586.3|7574.6|2
1646208700000|2022-03-02 08:11:40|7586.7|7576.7|7587.6|7577.6|7590.9|7578|7586.1|7575.1|3
1646208710000|2022-03-02 08:11:50|7592.3|7577.3|7592|7577|7592.3|7577.6|7587.6|7575.5|4
1646208730000|2022-03-02 08:12:10|7591.5|7576.5|7590.6|7575.6|7591.5|7576.5|7590.6|7575.6|0
1646208740000|2022-03-02 08:12:20|7589|7579|7581.9|7566.9|7589|7579|7576.9|7566.9|14
1646208750000|2022-03-02 08:12:30|7579|7569|7586.1|7571.1|7586.6|7571.6|7579|7569|2
1646208760000|2022-03-02 08:12:40|7586.2|7571.2|7571.6|7565.6|7586.2|7571.2|7571.6|7565.6|9
1646208770000|2022-03-02 08:12:50|7569.7|7563.7|7559.2|7544.2|7569.7|7563.7|7553.3|7538.3|18
1646208780000|2022-03-02 08:13:00|7557.1|7547.1|7566.8|7551.8|7566.8|7551.8|7557.1|7544.6|4
1646208790000|2022-03-02 08:13:10|7564.8|7554.8|7562.2|7556.2|7568.6|7556.3|7562.1|7553.6|0
1646208800000|2022-03-02 08:13:20|7568|7558|7573|7567|7573|7567|7566.7|7558|16
1646208810000|2022-03-02 08:13:30|7572.5|7566.5|7573|7567|7573|7567|7571.9|7562|5
1646208820000|2022-03-02 08:13:40|7573.1|7567.1|7582.6|7576.6|7582.6|7576.6|7573.1|7567.1|4
1646208830000|2022-03-02 08:13:50|7581.6|7575.6|7582.6|7576.6|7583.5|7577.5|7581.6|7575.6|8
1646208840000|2022-03-02 08:14:00|7583.9|7577.9|7582.6|7576.6|7584.1|7578.1|7582.6|7576.6|51
1646208850000|2022-03-02 08:14:10|7583.1|7577.1|7582.6|7576.6|7583.1|7577.1|7582.6|7576.6|1
1646208860000|2022-03-02 08:14:20|7582|7576|7580.1|7574.1|7582|7576|7580.1|7574.1|3
1646208870000|2022-03-02 08:14:30|7578.8|7572.8|7578.8|7572.8|7578.8|7572.8|7578.8|7572.8|0
1646208880000|2022-03-02 08:14:40|7579.2|7573.2|7580.7|7574.7|7580.7|7574.7|7579.2|7573.2|2
1646208890000|2022-03-02 08:14:50|7581.6|7575.6|7583.1|7577.1|7583.1|7577.1|7581.6|7575.6|5
1646208910000|2022-03-02 08:15:10|7583.7|7577.7|7578|7572|7583.7|7577.7|7578|7572|11
1646208930000|2022-03-02 08:15:30|7578.1|7572.1|7578.5|7572.5|7578.5|7572.5|7578.1|7572.1|1
1646208940000|2022-03-02 08:15:40|7574|7568|7565.7|7559.7|7574|7568|7565.7|7559.7|11
1646208950000|2022-03-02 08:15:50|7566.2|7560.2|7566.2|7560.2|7566.2|7560.2|7566.2|7560.2|0
1646208960000|2022-03-02 08:16:00|7565.3|7559.3|7570.1|7564.1|7570.1|7564.1|7561.4|7555.4|18
1646208970000|2022-03-02 08:16:10|7570.5|7564.5|7573.7|7567.7|7573.7|7567.7|7570.5|7564.5|1
1646208980000|2022-03-02 08:16:20|7572.8|7566.8|7576.2|7566.2|7576.2|7566.8|7572.8|7566.2|4
1646208990000|2022-03-02 08:16:30|7574.7|7568.7|7574.7|7568.7|7574.7|7568.7|7574.7|7568.7|0
1646209000000|2022-03-02 08:16:40|7575.2|7569.2|7575.6|7569.6|7575.6|7569.6|7575.2|7569.2|0
1646209010000|2022-03-02 08:16:50|7575.7|7569.7|7575.8|7569.8|7575.8|7569.8|7574.9|7568.9|6
1646209020000|2022-03-02 08:17:00|7576.3|7570.3|7575.8|7569.8|7576.3|7570.3|7575.3|7569.3|2
1646209030000|2022-03-02 08:17:10|7575.6|7569.6|7578.1|7572.1|7578.1|7572.1|7575.6|7569.6|2
1646209040000|2022-03-02 08:17:20|7577.1|7571.1|7572.2|7566.2|7577.1|7571.1|7571.7|7564.2|3
1646209050000|2022-03-02 08:17:30|7571.7|7565.7|7571.7|7565.7|7571.7|7565.7|7571.7|7565.7|3
1646209060000|2022-03-02 08:17:40|7571.3|7565.3|7571.2|7565.2|7571.3|7565.3|7571.2|7565.2|0
1646209070000|2022-03-02 08:17:50|7577.6|7562.6|7577.9|7571.9|7577.9|7571.9|7575.1|7562.6|1
1646209080000|2022-03-02 08:18:00|7576.9|7570.9|7571.9|7565.9|7578.9|7571.4|7571.9|7565.9|1
1646209090000|2022-03-02 08:18:10|7576.1|7566.1|7570.7|7560.7|7579.6|7566.6|7570.7|7560.7|3
1646209100000|2022-03-02 08:18:20|7571.1|7561.1|7566.8|7560.8|7571.1|7562.2|7566.8|7560.8|1
1646209110000|2022-03-02 08:18:30|7565.3|7559.3|7571.4|7565.4|7571.4|7565.4|7565.3|7559.3|1
1646209130000|2022-03-02 08:18:50|7569.6|7563.6|7568.1|7562.1|7569.6|7563.6|7568.1|7559.2|2
1646209140000|2022-03-02 08:19:00|7568.2|7562.2|7570.6|7564.6|7570.6|7564.6|7568.2|7562.2|0
1646209150000|2022-03-02 08:19:10|7570.1|7564.1|7570.7|7564.7|7570.7|7564.7|7570.1|7564.1|0
1646209160000|2022-03-02 08:19:20|7570.5|7564.5|7571.2|7561.2|7571.3|7564.5|7569.7|7561.2|4
1646209170000|2022-03-02 08:19:30|7571|7561|7556.3|7550.3|7571.2|7561.2|7555.4|7549.4|3
1646209180000|2022-03-02 08:19:40|7555.8|7549.8|7541.4|7535.4|7555.8|7549.8|7541.1|7534|10
1646209190000|2022-03-02 08:19:50|7541|7535|7546.4|7536.4|7546.4|7536.4|7540.4|7534.4|4
1646209200000|2022-03-02 08:20:00|7544.8|7538.8|7544.3|7538.3|7544.8|7538.8|7541.4|7535.4|5
1646209210000|2022-03-02 08:20:10|7544.8|7538.8|7554.1|7544.1|7555.7|7544.1|7544.8|7538.8|1
1646209220000|2022-03-02 08:20:20|7551.1|7545.1|7543.8|7537.8|7552.2|7545.1|7543.8|7537.4|2
1646209230000|2022-03-02 08:20:30|7543.3|7537.3|7549.1|7543.1|7550.2|7543.1|7543.3|7537.3|5
1646209250000|2022-03-02 08:20:50|7548.1|7542.1|7548.1|7542.1|7548.1|7542.1|7547.6|7541.6|1
1646209260000|2022-03-02 08:21:00|7547.7|7541.7|7547.7|7541.7|7549.3|7542.7|7547.7|7539.3|2
1646209270000|2022-03-02 08:21:10|7547.8|7541.8|7547.8|7541.8|7547.8|7541.8|7547.8|7541.8|0
1646209280000|2022-03-02 08:21:20|7547.6|7541.6|7540.8|7534.8|7547.6|7541.6|7540.8|7534.8|6
1646209290000|2022-03-02 08:21:30|7537.9|7531.9|7535.8|7529.8|7538.3|7532.3|7534.4|7528.4|6
1646209300000|2022-03-02 08:21:40|7535.3|7529.3|7537.8|7527.8|7539.3|7529.3|7535.3|7527.8|4
1646209310000|2022-03-02 08:21:50|7536.8|7530.8|7540.2|7534.2|7540.2|7534.2|7536.8|7530.8|3
1646209320000|2022-03-02 08:22:00|7545.8|7535.8|7540.9|7534.9|7545.8|7536.9|7540.9|7534.9|1
1646209330000|2022-03-02 08:22:10|7543|7537|7537|7531|7543|7537|7537|7531|4
1646209340000|2022-03-02 08:22:20|7537.5|7531.5|7536|7530|7537.5|7531.5|7536|7530|0
1646209350000|2022-03-02 08:22:30|7541.5|7535.5|7543.9|7537.9|7543.9|7537.9|7541.5|7535.5|1
1646209360000|2022-03-02 08:22:40|7544.8|7538.8|7543.9|7537.9|7544.8|7538.8|7543.9|7537.9|2
1646209370000|2022-03-02 08:22:50|7544.1|7538.1|7547.4|7541.4|7547.4|7541.4|7544.1|7538.1|10
1646209380000|2022-03-02 08:23:00|7547.3|7541.3|7546.5|7540.5|7547.5|7541.3|7543.2|7537.2|12
1646209390000|2022-03-02 08:23:10|7545.1|7539.1|7545.6|7539.6|7545.6|7539.6|7545.1|7539.1|0
1646209400000|2022-03-02 08:23:20|7545.1|7539.1|7538|7532|7545.1|7539.1|7538|7532|4
1646209420000|2022-03-02 08:23:40|7537.9|7531.9|7531.6|7521.6|7538.9|7532.9|7531.6|7518.6|10
1646209430000|2022-03-02 08:23:50|7526.9|7520.9|7529.7|7514.7|7533.6|7521.7|7526.9|7514.7|1
1646209440000|2022-03-02 08:24:00|7526.2|7516.2|7527.5|7521.5|7527.5|7521.5|7526.2|7516.2|6
1646209460000|2022-03-02 08:24:20|7527|7521|7527|7521|7527|7521|7527|7521|0
1646209470000|2022-03-02 08:24:30|7527.9|7521.9|7531.3|7525.3|7531.3|7525.3|7527|7521|2
1646209480000|2022-03-02 08:24:40|7531.8|7525.8|7538.1|7523.1|7538.1|7526.3|7531.8|7523.1|0
1646209490000|2022-03-02 08:24:50|7538.3|7523.3|7536.8|7526.8|7538.3|7526.8|7536.8|7523.3|1
1646209500000|2022-03-02 08:25:00|7536.9|7526.9|7540.4|7525.4|7540.4|7528.3|7536.9|7525.4|0
1646209510000|2022-03-02 08:25:10|7540.3|7525.3|7540.3|7525.3|7540.3|7527.3|7537.3|7525.2|1
1646209530000|2022-03-02 08:25:30|7532.2|7526.2|7538.7|7528.7|7538.7|7528.7|7532.2|7526.2|1
1646209550000|2022-03-02 08:25:50|7538.8|7528.8|7538.7|7528.7|7538.8|7528.8|7538.7|7528.7|1
1646209560000|2022-03-02 08:26:00|7537.2|7531.2|7537.7|7531.7|7537.7|7531.7|7537.2|7531.2|0
1646209570000|2022-03-02 08:26:10|7537.3|7531.3|7537.2|7531.2|7537.3|7531.3|7537.2|7531.2|0
1646209580000|2022-03-02 08:26:20|7535.4|7529.4|7539.3|7533.3|7540.9|7533.3|7535.2|7529.2|4
1646209590000|2022-03-02 08:26:30|7540.3|7534.3|7544.1|7538.1|7544.1|7538.1|7540.3|7534.1|4
1646209600000|2022-03-02 08:26:40|7543.6|7537.6|7541.3|7535.3|7543.7|7537.6|7541.3|7533.6|1
1646209610000|2022-03-02 08:26:50|7544.3|7529.3|7538.6|7528.6|7544.3|7529.3|7538.6|7528.6|5
1646209620000|2022-03-02 08:27:00|7538.7|7528.7|7538.7|7528.7|7538.7|7528.7|7534.4|7528.4|2
1646209630000|2022-03-02 08:27:10|7537.1|7531.1|7544|7529|7544|7532.1|7537.1|7529|2
1646209640000|2022-03-02 08:27:20|7541.9|7535.9|7542.9|7536.9|7542.9|7536.9|7541.9|7535.9|0
1646209650000|2022-03-02 08:27:30|7543|7537|7545.5|7535.5|7545.5|7537|7543|7535.5|1
1646209660000|2022-03-02 08:27:40|7545.4|7535.4|7545.4|7535.4|7545.4|7535.4|7545.4|7535.4|0
1646209670000|2022-03-02 08:27:50|7548.9|7542.9|7558.9|7543.9|7558.9|7545.5|7548.9|7542.9|6
1646209680000|2022-03-02 08:28:00|7555.5|7545.5|7556.5|7541.5|7556.5|7545.5|7554.9|7541.5|2
1646209690000|2022-03-02 08:28:10|7556.4|7541.4|7554.2|7548.2|7556.4|7548.2|7552.4|7541.4|8
1646209700000|2022-03-02 08:28:20|7560.9|7545.9|7558.6|7552.6|7560.9|7552.6|7558.6|7545.9|4
1646209710000|2022-03-02 08:28:30|7558.7|7552.7|7558.7|7552.7|7559.1|7553.1|7558.2|7552.2|2
1646209720000|2022-03-02 08:28:40|7559.1|7553.1|7559.5|7553.5|7559.5|7553.5|7559.1|7553.1|3
1646209730000|2022-03-02 08:28:50|7557.6|7551.6|7570.7|7560.7|7572.3|7560.7|7557.6|7551.6|23
1646209740000|2022-03-02 08:29:00|7570.9|7560.9|7567.6|7557.6|7571.5|7560.9|7567.6|7556.5|1
1646209750000|2022-03-02 08:29:10|7567.1|7557.1|7566.1|7556.1|7567.1|7557.1|7564.2|7554.2|11
1646209760000|2022-03-02 08:29:20|7565|7559|7565|7559|7565|7559|7565|7559|0
1646209770000|2022-03-02 08:29:30|7569.3|7563.3|7568.9|7562.9|7573.2|7563.3|7568.5|7562.5|10
1646209780000|2022-03-02 08:29:40|7569.4|7563.4|7568.8|7562.8|7569.4|7563.4|7568.8|7562.8|6
1646209790000|2022-03-02 08:29:50|7570.2|7564.2|7570.7|7564.7|7573.2|7564.7|7570.2|7562.6|1
1646209800000|2022-03-02 08:30:00|7570.6|7564.6|7566.2|7556.2|7570.6|7564.6|7566.1|7556.1|7
1646209810000|2022-03-02 08:30:10|7566.1|7556.1|7570|7555|7570|7556.6|7566.1|7555|0
1646209830000|2022-03-02 08:30:30|7569.9|7554.9|7561.2|7555.2|7569.9|7555.8|7561.2|7554.9|6
1646209840000|2022-03-02 08:30:40|7561.5|7546.5|7554.6|7548.6|7561.5|7549.6|7553.2|7546.5|8
1646209850000|2022-03-02 08:30:50|7553.5|7547.5|7553.2|7543.2|7553.5|7547.5|7552.2|7543.2|3
1646209860000|2022-03-02 08:31:00|7554.9|7548.9|7555.5|7549.5|7556.1|7550.1|7554.1|7548.1|12
1646209870000|2022-03-02 08:31:10|7554.6|7544.6|7554.1|7544.1|7554.6|7544.6|7554.1|7544.1|2
1646209880000|2022-03-02 08:31:20|7552.3|7542.3|7552.3|7542.3|7552.3|7542.3|7552.3|7542.3|2
1646209900000|2022-03-02 08:31:40|7549.8|7543.8|7549.8|7543.8|7549.8|7543.8|7549.8|7543.8|0
1646209920000|2022-03-02 08:32:00|7552.3|7542.3|7552.3|7542.3|7552.3|7542.3|7552.3|7542.3|2
1646209940000|2022-03-02 08:32:20|7547.3|7541.3|7541.9|7535.9|7547.3|7541.3|7541.4|7535.4|12
1646209960000|2022-03-02 08:32:40|7542.3|7527.3|7542|7527|7542.3|7527.3|7542|7527|5
1646209970000|2022-03-02 08:32:50|7536.2|7530.2|7536|7530|7536.2|7530.2|7535.6|7529.6|1
1646209980000|2022-03-02 08:33:00|7542|7527|7542|7527|7542|7529.9|7539.9|7526.9|3
1646209990000|2022-03-02 08:33:10|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|0
1646210000000|2022-03-02 08:33:20|7541.1|7526.1|7531|7516|7541.1|7526.1|7529.7|7516|27
1646210010000|2022-03-02 08:33:30|7522.2|7512.2|7524.1|7514.1|7527|7514.5|7522.2|7512|2
1646210020000|2022-03-02 08:33:40|7514.3|7508.3|7514.8|7504.8|7516.9|7508.3|7514.3|7501.4|10
1646210030000|2022-03-02 08:33:50|7513.3|7507.3|7521.2|7506.2|7521.2|7507.3|7513.3|7505.3|4
1646210040000|2022-03-02 08:34:00|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|0
1646210050000|2022-03-02 08:34:10|7523.6|7508.6|7524.2|7509.2|7524.2|7509.2|7523.6|7508.6|0
1646210060000|2022-03-02 08:34:20|7524.4|7514.4|7525.3|7515.3|7525.3|7515.3|7524.4|7514.4|0
1646210070000|2022-03-02 08:34:30|7529.7|7514.7|7529.2|7514.2|7529.7|7514.7|7529.2|7514.2|0
1646210090000|2022-03-02 08:34:50|7525.3|7515.3|7527.6|7517.6|7529.7|7517.6|7525.3|7512.8|2
1646210100000|2022-03-02 08:35:00|7528.1|7518.1|7527.9|7521.9|7528.8|7522.8|7527.4|7518.1|3
1646210110000|2022-03-02 08:35:10|7528.4|7522.4|7528.4|7522.4|7528.4|7522.4|7528.4|7522.4|0
1646210130000|2022-03-02 08:35:30|7535.1|7520.1|7529.3|7523.3|7535.1|7523.3|7529.3|7520.1|1
1646210140000|2022-03-02 08:35:40|7531.1|7525.1|7528.4|7522.4|7531.1|7525.1|7528.3|7520.8|6
1646210150000|2022-03-02 08:35:50|7527.4|7521.4|7527.4|7521.4|7527.4|7521.4|7527.4|7521.4|1
1646210160000|2022-03-02 08:36:00|7528.4|7522.4|7533.5|7523.5|7533.5|7523.7|7528.4|7522.4|12
1646210170000|2022-03-02 08:36:10|7533.6|7523.6|7527.7|7521.7|7533.6|7523.6|7527.7|7521.7|2
1646210180000|2022-03-02 08:36:20|7528.2|7522.2|7528.2|7522.2|7528.2|7522.2|7528.2|7522.2|0
1646210190000|2022-03-02 08:36:30|7527.8|7521.8|7526.2|7520.2|7527.8|7521.8|7526.2|7520.2|2
1646210200000|2022-03-02 08:36:40|7525.3|7519.3|7525.3|7519.3|7525.3|7519.3|7525.3|7519.3|1
1646210210000|2022-03-02 08:36:50|7524.9|7514.9|7525.4|7515.4|7525.4|7515.4|7524.9|7514.9|1
1646210220000|2022-03-02 08:37:00|7525.8|7515.8|7524.3|7518.3|7525.8|7518.3|7524.3|7515.8|0
1646210230000|2022-03-02 08:37:10|7524.9|7514.9|7525.7|7519.7|7525.7|7519.7|7524.2|7514.9|1
1646210240000|2022-03-02 08:37:20|7525.2|7519.2|7523.7|7517.7|7525.2|7519.2|7523.7|7517.7|0
1646210250000|2022-03-02 08:37:30|7522.3|7516.3|7527.9|7521.9|7528|7522|7520.9|7514.9|15
1646210260000|2022-03-02 08:37:40|7528.4|7522.4|7528.4|7522.4|7528.4|7522.4|7528.4|7522.4|0
1646210270000|2022-03-02 08:37:50|7529.4|7523.4|7533.8|7527.8|7533.8|7527.8|7528.9|7522.9|10
1646210280000|2022-03-02 08:38:00|7533.3|7527.3|7539.8|7529.8|7543.2|7529.8|7533.3|7527.3|43
1646210290000|2022-03-02 08:38:10|7547.3|7532.3|7546.8|7540.8|7547.7|7541.7|7543.8|7531.8|7
1646210300000|2022-03-02 08:38:20|7546.4|7540.4|7546.3|7540.3|7546.4|7540.4|7546.3|7540.3|0
1646210310000|2022-03-02 08:38:30|7545.9|7539.9|7546.3|7540.3|7548.7|7542.7|7545.9|7539.9|21
1646210320000|2022-03-02 08:38:40|7547.7|7541.7|7547.7|7541.7|7547.7|7541.7|7547.7|7541.7|0
1646210330000|2022-03-02 08:38:50|7546.3|7540.3|7546.1|7540.1|7546.3|7540.3|7546.1|7540.1|2
1646210340000|2022-03-02 08:39:00|7546.4|7540.4|7546.6|7540.6|7548.1|7540.6|7546.4|7538.1|10
1646210350000|2022-03-02 08:39:10|7548.1|7538.1|7548.1|7538.1|7548.1|7538.1|7548.1|7538.1|0
1646210360000|2022-03-02 08:39:20|7545.7|7539.7|7548.1|7542.1|7548.1|7542.1|7545.3|7539.3|8
1646210370000|2022-03-02 08:39:30|||||||||3
1646210380000|2022-03-02 08:39:40|||||||||1
1646210390000|2022-03-02 08:39:50|7545.4|7539.4|7545.7|7539.7|7545.7|7539.7|7543.4|7537.4|8
1646210400000|2022-03-02 08:40:00|7546.1|7540.1|7548.1|7542.1|7548.6|7542.6|7546.1|7540.1|3
1646210410000|2022-03-02 08:40:10|7547.6|7541.6|7548.7|7542.7|7548.7|7542.7|7547.6|7541.6|2
1646210420000|2022-03-02 08:40:20|7548.3|7542.3|7547.9|7541.9|7548.3|7542.3|7547.8|7541.8|0
1646210430000|2022-03-02 08:40:30|7548.3|7542.3|7546|7540|7548.3|7542.3|7546|7540|1
1646210440000|2022-03-02 08:40:40|7544.5|7538.5|7546.9|7540.9|7548.5|7541.4|7544.5|7538.5|1
1646210450000|2022-03-02 08:40:50|7546.8|7540.8|7549.2|7543.2|7549.3|7543.3|7545.9|7539.9|55
1646210460000|2022-03-02 08:41:00|7549.1|7543.1|7550.7|7544.7|7550.7|7544.7|7549.1|7543.1|72
1646210470000|2022-03-02 08:41:10|||||||||2
1646210480000|2022-03-02 08:41:20|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|0
1646210490000|2022-03-02 08:41:30|7548.7|7542.7|7551.2|7545.2|7551.2|7545.2|7548.7|7542.7|11
1646210500000|2022-03-02 08:41:40|7551.6|7545.6|7558.7|7552.7|7558.7|7552.7|7551.6|7545.6|6
1646210510000|2022-03-02 08:41:50|7558.6|7552.6|7557.7|7551.7|7558.6|7552.6|7557.7|7551.7|2
1646210520000|2022-03-02 08:42:00|||||||||1
1646210530000|2022-03-02 08:42:10|7558.2|7552.2|7558.2|7552.2|7558.2|7552.2|7558.2|7552.2|0
1646210540000|2022-03-02 08:42:20|7557.2|7551.2|7553.8|7547.8|7557.2|7551.2|7553.8|7547.8|4
1646210560000|2022-03-02 08:42:40|7554.3|7548.3|7554.8|7548.8|7554.8|7548.8|7554.3|7548.3|0
1646210580000|2022-03-02 08:43:00|7553.8|7547.8|7553.8|7547.8|7553.8|7547.8|7553.8|7547.8|0
1646210600000|2022-03-02 08:43:20|7553.3|7547.3|7546|7540|7553.3|7547.3|7546|7540|6
1646210610000|2022-03-02 08:43:30|7547.4|7541.4|7547.5|7541.5|7547.5|7541.5|7547.4|7541.4|1
1646210620000|2022-03-02 08:43:40|7550.5|7540.5|7550.5|7540.5|7550.5|7540.5|7550.5|7540.5|0
1646210630000|2022-03-02 08:43:50|7545.7|7539.7|7554.8|7548.8|7557.3|7548.8|7545.7|7539.7|7
1646210640000|2022-03-02 08:44:00|7563.5|7557.5|7563.5|7557.5|7563.5|7557.5|7563.5|7557.5|7
1646210650000|2022-03-02 08:44:10|7565.9|7555.9|7565.9|7555.9|7565.9|7557.5|7563.5|7555.9|4
1646210660000|2022-03-02 08:44:20|7564.4|7558.4|7564.5|7558.5|7564.6|7558.6|7564.4|7558.4|1
1646210690000|2022-03-02 08:44:50|7562.3|7556.3|7568.1|7558.1|7568.1|7558.5|7562.3|7556.3|2
1646210710000|2022-03-02 08:45:10|7565.7|7559.7|7571.2|7565.2|7571.2|7565.2|7565.7|7559.7|5
1646210720000|2022-03-02 08:45:20|7571.4|7565.4|7576|7570|7576|7570|7571.4|7565.4|1
1646210730000|2022-03-02 08:45:30|7574.2|7568.2|7577|7571|7577|7571|7574.2|7568.2|1
1646210740000|2022-03-02 08:45:40|7580.2|7574.2|7580.5|7574.5|7580.5|7574.5|7580.2|7574.2|2
1646210760000|2022-03-02 08:46:00|7587.1|7572.1|7587.1|7572.1|7587.1|7572.1|7587.1|7572.1|3
1646210770000|2022-03-02 08:46:10|7587.5|7572.5|7585.1|7575.1|7587.5|7576.1|7584.6|7572.5|0
1646210780000|2022-03-02 08:46:20|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|1
1646210790000|2022-03-02 08:46:30|7581.7|7575.7|7581.7|7575.7|7581.7|7575.7|7581.7|7575.7|0
1646210800000|2022-03-02 08:46:40|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|0
1646210820000|2022-03-02 08:47:00|7585.1|7575.1|7581.1|7571.1|7585.1|7575.8|7580.3|7571.1|1
1646210830000|2022-03-02 08:47:10|7581.2|7571.2|7581.2|7571.2|7581.2|7571.2|7581.2|7571.2|0
1646210840000|2022-03-02 08:47:20|7578.3|7572.3|7578.2|7572.2|7578.3|7572.3|7578.2|7572.2|0
1646210850000|2022-03-02 08:47:30|7578.3|7572.3|7581.2|7575.2|7581.2|7575.2|7578.3|7571.2|1
1646210860000|2022-03-02 08:47:40|7583.6|7577.6|7583.6|7577.6|7583.6|7577.6|7583.6|7577.6|3
1646210870000|2022-03-02 08:47:50|7584.5|7578.5|7586.1|7580.1|7586.1|7580.1|7584.5|7578.5|2
1646210880000|2022-03-02 08:48:00|7586.2|7580.2|7586.2|7580.2|7586.2|7580.2|7585.7|7579.7|2
1646210890000|2022-03-02 08:48:10|7585.3|7579.3|7584.7|7578.7|7585.3|7579.3|7584.7|7578.7|2
1646210910000|2022-03-02 08:48:30|7585.7|7579.7|7585.7|7579.7|7585.7|7579.7|7585.7|7579.7|2
1646210920000|2022-03-02 08:48:40|7586.2|7580.2|7586.7|7580.7|7586.7|7580.7|7586.2|7580.2|0
1646210930000|2022-03-02 08:48:50|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|6
1646210970000|2022-03-02 08:49:30|7590.2|7584.2|7591.2|7585.2|7591.2|7585.2|7590.2|7584.2|0
1646210980000|2022-03-02 08:49:40|7592.7|7586.7|7592.7|7586.7|7592.7|7586.7|7592.7|7586.7|1
1646210990000|2022-03-02 08:49:50|7596.4|7590.4|7596.7|7590.7|7596.7|7590.7|7596.4|7590.4|6
1646211000000|2022-03-02 08:50:00|7597.2|7591.2|7598.7|7592.7|7598.7|7592.7|7597.2|7591.2|0
1646211010000|2022-03-02 08:50:10|7597.7|7591.7|7601.7|7591.7|7601.7|7591.7|7597.7|7591.5|13
1646211030000|2022-03-02 08:50:30|7602.2|7592.2|7599.2|7593.2|7602.2|7594.7|7599.2|7592.2|0
1646211040000|2022-03-02 08:50:40|7600.7|7594.7|7600.7|7594.7|7600.7|7594.7|7600.7|7594.7|1
1646211050000|2022-03-02 08:50:50|7602.2|7596.2|7600.6|7594.6|7602.2|7596.2|7600.6|7594.6|12
1646211060000|2022-03-02 08:51:00|7601|7595|7602.5|7596.5|7605|7596.5|7601|7595|0
1646211080000|2022-03-02 08:51:20|7600.7|7594.7|7602|7596|7602.5|7596.5|7600.7|7594.7|1
1646211090000|2022-03-02 08:51:30|7602.2|7596.2|7604|7598|7605.1|7598|7602.2|7595.1|6
1646211100000|2022-03-02 08:51:40|7604.2|7598.2|7602.3|7596.3|7605.3|7598.2|7602.3|7595.2|12
1646211110000|2022-03-02 08:51:50|7601.8|7595.8|7601.3|7595.3|7601.8|7595.8|7601.3|7595.3|2
1646211120000|2022-03-02 08:52:00|7601.7|7595.7|7593.4|7587.4|7601.8|7595.8|7593.4|7587.4|2
1646211130000|2022-03-02 08:52:10|7593.5|7587.5|7593.4|7587.4|7593.9|7587.9|7593.4|7587.4|2
1646211140000|2022-03-02 08:52:20|7591.7|7585.7|7592.9|7582.9|7597.1|7585.7|7589.9|7581.8|9
1646211150000|2022-03-02 08:52:30|7593.4|7583.4|7593.7|7583.7|7593.8|7583.8|7593.4|7583.4|0
1646211170000|2022-03-02 08:52:50|7594.2|7584.2|7590.4|7584.4|7594.2|7585.4|7590.4|7584.2|0
1646211180000|2022-03-02 08:53:00|7589.9|7583.9|7589.9|7583.9|7589.9|7583.9|7589.9|7583.9|0
1646211190000|2022-03-02 08:53:10|7589|7583|7587.5|7581.5|7589|7583|7587.5|7581.5|2
1646211200000|2022-03-02 08:53:20|7585.5|7575.5|7576.8|7570.8|7585.5|7577.1|7575.8|7567.7|5
1646211210000|2022-03-02 08:53:30|7576.7|7570.7|7577.9|7567.9|7578.4|7570.7|7576.7|7567.8|1
1646211220000|2022-03-02 08:53:40|7577.4|7567.4|7576.6|7566.6|7577.4|7567.4|7571.5|7565.5|4
1646211230000|2022-03-02 08:53:50|7572.4|7566.4|7579.9|7573.9|7579.9|7573.9|7572.4|7563.3|2
1646211240000|2022-03-02 08:54:00|7580|7574|7579.1|7569.1|7580.5|7574|7578.1|7569.1|2
1646211250000|2022-03-02 08:54:10|7579.6|7569.6|7573.5|7567.5|7579.6|7571.3|7573.5|7567.5|3
1646211260000|2022-03-02 08:54:20|7571.7|7565.7|7571.7|7565.7|7571.7|7565.7|7571.7|7565.7|7
1646211270000|2022-03-02 08:54:30|7571.6|7565.6|7573.4|7567.4|7573.4|7567.4|7571.6|7565.6|87
1646211290000|2022-03-02 08:54:50|7571.1|7565.1|7573.9|7567.9|7574.4|7568.4|7571.1|7565.1|1
1646211300000|2022-03-02 08:55:00|7577.7|7567.7|7577.7|7567.7|7577.7|7567.7|7577.7|7567.7|2
1646211310000|2022-03-02 08:55:10|7574.4|7568.4|7574.4|7568.4|7574.4|7568.4|7574.4|7568.4|0
1646211320000|2022-03-02 08:55:20|7574.8|7568.8|7576.7|7570.7|7576.7|7570.7|7574.8|7568.8|1
1646211330000|2022-03-02 08:55:30|7576.8|7570.8|7584.5|7578.5|7584.5|7578.5|7576.8|7570.8|2
1646211340000|2022-03-02 08:55:40|7585.5|7579.5|7591.4|7576.4|7591.4|7579.5|7585.5|7576.4|0
1646211360000|2022-03-02 08:56:00|7588|7578|7588|7578|7588|7578|7588|7578|0
1646211380000|2022-03-02 08:56:20|7583.3|7577.3|7588|7578|7588|7580.5|7583.3|7577.3|2
1646211390000|2022-03-02 08:56:30|||||||||1
1646211400000|2022-03-02 08:56:40|7586.5|7580.5|7587.5|7581.5|7587.5|7581.5|7586.5|7580.5|0
1646211410000|2022-03-02 08:56:50|||||||||6
1646211420000|2022-03-02 08:57:00|||||||||2
1646211430000|2022-03-02 08:57:10|7587.9|7581.9|7586.2|7576.2|7588|7582|7586.2|7576.2|9
1646211440000|2022-03-02 08:57:20|7586.5|7580.5|7583.3|7577.3|7586.5|7580.5|7581.5|7575.5|2
1646211450000|2022-03-02 08:57:30|7583.8|7577.8|7586.6|7580.6|7588.2|7580.6|7583.8|7577.1|1
1646211460000|2022-03-02 08:57:40|7586.8|7580.8|7587.8|7581.8|7587.8|7581.8|7586.8|7580.8|0
1646211470000|2022-03-02 08:57:50|7588.3|7582.3|7588.8|7582.8|7588.8|7582.8|7588.3|7582.3|10
1646211480000|2022-03-02 08:58:00|7588.9|7582.9|7591.3|7585.3|7593.2|7586.2|7588.4|7582.4|17
1646211490000|2022-03-02 08:58:10|7591.4|7585.4|7596.5|7590.5|7597|7591|7591.4|7585.4|9
1646211500000|2022-03-02 08:58:20|7596.7|7586.7|7593.9|7587.9|7596.7|7587.9|7593.9|7586.7|2
1646211510000|2022-03-02 08:58:30|7596.9|7586.9|7596.9|7586.9|7596.9|7586.9|7596.9|7586.9|1
1646211520000|2022-03-02 08:58:40|7595.3|7589.3|7595.8|7589.8|7595.8|7589.8|7595.3|7589.3|0
1646211530000|2022-03-02 08:58:50|7596.3|7590.3|7599.7|7589.7|7599.7|7591.2|7596.3|7589.7|1
1646211550000|2022-03-02 08:59:10|7600.1|7594.1|7603.5|7593.5|7603.5|7594.1|7600.1|7593.5|2
1646211560000|2022-03-02 08:59:20|7600.6|7594.6|7600.6|7594.6|7600.6|7594.6|7600.6|7594.6|0
1646211570000|2022-03-02 08:59:30|7601.1|7595.1|7604.5|7598.5|7604.5|7598.5|7601.1|7595.1|0
1646211580000|2022-03-02 08:59:40|7604.6|7598.6|7606.4|7600.4|7609.3|7602.2|7604.6|7598.6|4
1646211590000|2022-03-02 08:59:50|7606|7600|7605|7599|7606|7600|7602.3|7596.3|4
1646211600000|2022-03-02 09:00:00|7603.7|7597.7|7604.8|7598.8|7606|7600|7603.7|7597.7|3
1646211610000|2022-03-02 09:00:10|7607.1|7601.1|7608|7602|7608|7602|7605.7|7599.7|2
1646211620000|2022-03-02 09:00:20|7606.2|7600.2|7606.2|7600.2|7606.2|7600.2|7606.2|7600.2|1
1646211630000|2022-03-02 09:00:30|7605.2|7599.2|7601.6|7595.6|7605.2|7599.2|7601.6|7595.6|1
1646211640000|2022-03-02 09:00:40|7600.7|7594.7|7598|7592|7600.7|7594.7|7598|7592|0
1646211650000|2022-03-02 09:00:50|7596.5|7590.5|7593.2|7587.2|7596.5|7590.5|7590.3|7584.3|5
1646211660000|2022-03-02 09:01:00|7593.6|7587.6|7596.6|7590.6|7596.6|7590.6|7593.6|7587.6|11
1646211680000|2022-03-02 09:01:20|7596.1|7590.1|7596.6|7590.6|7596.6|7590.6|7596.1|7590.1|0
1646211700000|2022-03-02 09:01:40|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|1
1646211710000|2022-03-02 09:01:50|7594.7|7588.7|7596.2|7590.2|7597.6|7591.6|7594.7|7588.7|8
1646211720000|2022-03-02 09:02:00|7596.1|7590.1|7597.1|7591.1|7597.1|7591.1|7596.1|7590.1|0
1646211730000|2022-03-02 09:02:10|7596.6|7590.6|7597.6|7591.6|7597.6|7591.6|7596.6|7590.6|0
1646211740000|2022-03-02 09:02:20|7598.1|7592.1|7598.1|7592.1|7598.1|7592.1|7598.1|7592.1|0
1646211750000|2022-03-02 09:02:30|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|0
1646211760000|2022-03-02 09:02:40|7598.1|7592.1|7598.6|7592.6|7598.6|7592.6|7598.1|7592.1|2
1646211770000|2022-03-02 09:02:50|7598.7|7592.7|7600.6|7594.6|7600.6|7594.6|7598.7|7592.7|1
1646211780000|2022-03-02 09:03:00|7601|7595|7602.6|7596.6|7602.6|7596.6|7601|7595|5
1646211790000|2022-03-02 09:03:10|7600.6|7594.6|7600.6|7594.6|7600.6|7594.6|7600.6|7594.6|0
1646211800000|2022-03-02 09:03:20|7602.1|7596.1|7602.1|7596.1|7603.6|7597.6|7602.1|7596.1|2
1646211810000|2022-03-02 09:03:30|7601.6|7595.6|7601.6|7595.6|7601.6|7595.6|7601.6|7595.6|0
1646211820000|2022-03-02 09:03:40|7598.4|7592.4|7598.1|7592.1|7598.6|7592.6|7598.1|7592.1|1
1646211830000|2022-03-02 09:03:50|7596.3|7590.3|7599.1|7593.1|7599.1|7593.1|7596.1|7590.1|1
1646211840000|2022-03-02 09:04:00|7597.1|7591.1|7595.6|7589.6|7597.1|7591.1|7595.6|7589.6|2
1646211850000|2022-03-02 09:04:10|7594.1|7588.1|7597|7591|7597|7591|7594.1|7588.1|1
1646211870000|2022-03-02 09:04:30|7597.1|7591.1|7597.1|7591.1|7597.1|7591.1|7597.1|7591.1|0
1646211880000|2022-03-02 09:04:40|7592.2|7586.2|7594.2|7588.2|7594.2|7588.2|7592.2|7586.2|2
1646211890000|2022-03-02 09:04:50|7592.2|7586.2|7588.4|7582.4|7592.2|7586.2|7588.4|7582.4|3
1646211900000|2022-03-02 09:05:00|7587.5|7581.5|7580.1|7574.1|7587.6|7581.5|7575.4|7569.4|13
1646211910000|2022-03-02 09:05:10|7579.6|7573.6|7579.6|7573.6|7580.6|7574.6|7579.6|7573.6|2
1646211930000|2022-03-02 09:05:30|7580.6|7574.6|7582.6|7576.6|7582.6|7576.6|7580.6|7574.6|0
1646211940000|2022-03-02 09:05:40|7582.1|7576.1|7583.1|7577.1|7583.1|7577.1|7582.1|7576.1|0
1646211960000|2022-03-02 09:06:00|7585.6|7575.6|7585.6|7575.6|7585.6|7575.6|7585.6|7575.6|1
1646211970000|2022-03-02 09:06:10|7583.1|7577.1|7585.6|7575.6|7585.6|7577.1|7583.1|7575.6|0
1646211980000|2022-03-02 09:06:20|7584.6|7578.6|7591.4|7581.4|7591.4|7582|7584.6|7577.6|2
1646211990000|2022-03-02 09:06:30|7590|7584|7592.6|7582.6|7592.6|7584.1|7590|7582.6|0
1646212010000|2022-03-02 09:06:50|7590.1|7584.1|7592.6|7586.6|7592.6|7586.6|7590.1|7584.1|0
1646212020000|2022-03-02 09:07:00|7592.1|7586.1|7592.1|7586.1|7592.1|7586.1|7592.1|7586.1|0
1646212030000|2022-03-02 09:07:10|7591.6|7585.6|7591.6|7585.6|7591.6|7585.6|7591.6|7585.6|0
1646212040000|2022-03-02 09:07:20|7591.1|7585.1|7588.1|7582.1|7591.1|7585.1|7588.1|7582.1|5
1646212050000|2022-03-02 09:07:30|7585.8|7579.8|7588.6|7582.6|7588.6|7582.6|7585.8|7579.8|1
1646212130000|2022-03-02 09:08:50|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|5
1646212140000|2022-03-02 09:09:00|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|0
1646212150000|2022-03-02 09:09:10|7586.6|7580.6|7588.1|7582.1|7588.1|7582.1|7586.6|7580.6|0
1646212180000|2022-03-02 09:09:40|7588.5|7582.5|7588.6|7582.6|7588.6|7582.6|7588.5|7582.5|0
1646212190000|2022-03-02 09:09:50|7588.1|7582.1|7587.1|7581.1|7588.1|7582.1|7587.1|7581.1|0
1646212200000|2022-03-02 09:10:00|7587.6|7581.6|7587.6|7581.6|7587.6|7581.6|7587.6|7581.6|0
1646212220000|2022-03-02 09:10:20|7587.4|7581.4|7582.1|7576.1|7587.4|7581.4|7582.1|7576.1|5
1646212230000|2022-03-02 09:10:30|7581.1|7575.1|7581.1|7575.1|7581.1|7575.1|7581.1|7575.1|0
1646212240000|2022-03-02 09:10:40|7582|7576|7584.1|7578.1|7584.1|7578.1|7582|7576|1
1646212250000|2022-03-02 09:10:50|7582.7|7576.7|7584.6|7578.6|7584.6|7578.6|7582.6|7576.6|1
1646212260000|2022-03-02 09:11:00|||||||||14
1646212270000|2022-03-02 09:11:10|||||||||10
1646212280000|2022-03-02 09:11:20|||||||||5
1646212300000|2022-03-02 09:11:40|7583.1|7577.1|7577.2|7571.2|7583.1|7577.1|7577.2|7571.2|1
1646212330000|2022-03-02 09:12:10|7577.6|7571.6|7579.6|7573.6|7579.6|7573.6|7577.6|7571.6|2
1646212340000|2022-03-02 09:12:20|7580.1|7574.1|7580.6|7574.6|7580.6|7574.6|7580.1|7574.1|3
1646212350000|2022-03-02 09:12:30|||||||||3
1646212360000|2022-03-02 09:12:40|||||||||1
1646212370000|2022-03-02 09:12:50|7570.9|7564.9|7570.9|7564.9|7570.9|7564.9|7570.9|7564.9|16
1646212400000|2022-03-02 09:13:20|7571.3|7565.3|7570.3|7564.3|7571.9|7565.9|7570.3|7564.3|1
1646212410000|2022-03-02 09:13:30|||||||||4
1646212420000|2022-03-02 09:13:40|7571.7|7565.7|7571.3|7565.3|7571.8|7565.8|7571.3|7565.3|6
1646212430000|2022-03-02 09:13:50|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|7570.4|7564.4|2
1646212440000|2022-03-02 09:14:00|7571.5|7561.5|7568.5|7562.5|7571.5|7564.8|7568.5|7561.5|4
1646212450000|2022-03-02 09:14:10|7569.4|7563.4|7570.3|7564.3|7570.3|7564.3|7569.4|7563.4|6
1646212460000|2022-03-02 09:14:20|7568.5|7562.5|7568.5|7562.5|7568.5|7562.5|7568.5|7562.5|2
1646212490000|2022-03-02 09:14:50|7568|7562|7561.2|7555.2|7568|7562|7560.8|7554.8|7
1646212500000|2022-03-02 09:15:00|7561.7|7555.7|7555.9|7549.9|7562.7|7556.7|7555.9|7549.9|34
1646212510000|2022-03-02 09:15:10|7556|7550|7558|7552|7558|7552|7556|7550|10
1646212520000|2022-03-02 09:15:20|7558.1|7552.1|7558.1|7552.1|7558.1|7552.1|7558.1|7552.1|0
1646212530000|2022-03-02 09:15:30|7558|7552|7558.2|7552.2|7558.2|7552.2|7558|7552|0
1646212540000|2022-03-02 09:15:40|7558.7|7552.7|7558.1|7552.1|7558.7|7552.7|7558.1|7552.1|2
1646212550000|2022-03-02 09:15:50|7558.2|7552.2|7558.7|7552.7|7558.7|7552.7|7558.2|7552.2|1
1646212560000|2022-03-02 09:16:00|7556.4|7550.4|7555.4|7549.4|7557.7|7551.7|7554.4|7548.4|10
1646212570000|2022-03-02 09:16:10|7555.2|7549.2|7555.4|7549.4|7555.5|7549.5|7554.9|7548.9|4
1646212580000|2022-03-02 09:16:20|7553.9|7547.9|7553.9|7547.9|7553.9|7547.9|7553.9|7547.9|0
1646212590000|2022-03-02 09:16:30|7554.4|7548.4|7549.5|7543.5|7554.4|7548.4|7549.5|7543.5|1
1646212600000|2022-03-02 09:16:40|7551.1|7541.1|7551.1|7541.1|7551.1|7541.1|7551.1|7541.1|0
1646212610000|2022-03-02 09:16:50|7547.6|7541.6|7547.1|7541.1|7548|7542|7546.6|7540.6|79
1646212620000|2022-03-02 09:17:00|7546.2|7540.2|7546.2|7540.2|7546.2|7540.2|7546.2|7540.2|9
1646212640000|2022-03-02 09:17:20|7547.1|7541.1|7547.1|7541.1|7547.1|7541.1|7547.1|7541.1|0
1646212650000|2022-03-02 09:17:30|7546.2|7540.2|7549|7539|7549.5|7540.6|7546|7539|1
1646212660000|2022-03-02 09:17:40|7549.1|7539.1|7549|7539|7549.1|7539.1|7549|7539|0
1646212670000|2022-03-02 09:17:50|7549.9|7534.9|7542.9|7532.9|7549.9|7534.9|7542.9|7532.9|3
1646212680000|2022-03-02 09:18:00|7540|7534|7541.1|7531.1|7541.1|7534|7540|7531.1|0
1646212690000|2022-03-02 09:18:10|7541.4|7531.4|7544.3|7529.3|7544.3|7531.4|7541.3|7529.3|1
1646212700000|2022-03-02 09:18:20|7546.3|7531.3|7542.9|7532.9|7546.3|7533.1|7542.9|7531.3|2
1646212740000|2022-03-02 09:19:00|7540|7534|7542|7536|7542.6|7536|7540|7532.6|0
1646212750000|2022-03-02 09:19:10|7542.5|7536.5|7542.4|7536.4|7542.5|7536.5|7542.4|7536.4|2
1646212770000|2022-03-02 09:19:30|7542|7536|7542|7536|7542|7536|7542|7536|0
1646212800000|2022-03-02 09:20:00|7539.7|7533.7|7542.6|7532.6|7542.7|7534.2|7539.7|7532.6|9
1646212810000|2022-03-02 09:20:10|7539.7|7533.7|7540.1|7534.1|7540.1|7534.1|7539.7|7533.7|0
1646212820000|2022-03-02 09:20:20|7539.6|7533.6|7539.1|7533.1|7539.6|7533.6|7539.1|7533.1|1
1646212830000|2022-03-02 09:20:30|||||||||1
1646212840000|2022-03-02 09:20:40|7539.8|7529.8|7539.8|7529.8|7539.8|7529.8|7539.8|7529.8|0
1646212850000|2022-03-02 09:20:50|7539.6|7533.6|7541.9|7535.9|7542.9|7536.9|7539.6|7533.6|8
1646212870000|2022-03-02 09:21:10|7542.4|7536.4|7543.4|7537.4|7543.4|7537.4|7542.4|7536.4|1
1646212880000|2022-03-02 09:21:20|7542.4|7536.4|7542.4|7536.4|7542.4|7536.4|7542.4|7536.4|1
1646212890000|2022-03-02 09:21:30|7542.9|7536.9|7546.3|7536.3|7546.3|7536.9|7542.9|7536.3|1
1646212900000|2022-03-02 09:21:40|7544.8|7538.8|7545.3|7539.3|7545.3|7539.3|7544.8|7538.8|0
1646212910000|2022-03-02 09:21:50|7548.9|7542.9|7551.8|7545.8|7551.8|7545.8|7548.9|7542.9|14
1646212920000|2022-03-02 09:22:00|7551.3|7545.3|7551.3|7545.3|7551.3|7545.3|7551.3|7545.3|0
1646212960000|2022-03-02 09:22:40|7550.9|7544.9|7548.5|7542.5|7550.9|7544.9|7548|7542|4
1646212970000|2022-03-02 09:22:50|7550.8|7544.8|7550.8|7544.8|7550.8|7544.8|7550.8|7544.8|3
1646212980000|2022-03-02 09:23:00|7551.8|7545.8|7551.8|7545.8|7551.8|7545.8|7551.8|7545.8|1
1646213010000|2022-03-02 09:23:30|7554.7|7544.7|7555.7|7545.7|7555.7|7545.7|7554.7|7544.7|0
1646213020000|2022-03-02 09:23:40|7555.2|7545.2|7555.2|7545.2|7555.2|7545.2|7555.2|7545.2|0
1646213030000|2022-03-02 09:23:50|7554.1|7548.1|7554.6|7548.6|7554.6|7548.6|7554.1|7548.1|0
1646213040000|2022-03-02 09:24:00|7554.7|7548.7|7554.7|7548.7|7554.7|7548.7|7554.7|7548.7|0
1646213050000|2022-03-02 09:24:10|7555.7|7549.7|7555.7|7549.7|7555.7|7549.7|7555.7|7549.7|0
1646213060000|2022-03-02 09:24:20|7555.2|7549.2|7555.2|7549.2|7555.2|7549.2|7555.2|7549.2|0
1646213080000|2022-03-02 09:24:40|7553.7|7547.7|7553.7|7547.7|7553.7|7547.7|7553.7|7547.7|1
1646213090000|2022-03-02 09:24:50|7553.3|7547.3|7553.7|7547.7|7553.7|7547.7|7552.8|7546.8|2
1646213100000|2022-03-02 09:25:00|7548.6|7538.6|7548.5|7538.5|7548.6|7538.6|7548.5|7538.5|2
1646213120000|2022-03-02 09:25:20|7548.4|7538.4|7548.4|7538.4|7548.4|7538.4|7548.4|7538.4|0
1646213130000|2022-03-02 09:25:30|7548.2|7538.2|7547|7541|7548.5|7541|7546.9|7538.2|0
1646213140000|2022-03-02 09:25:40|7546.4|7540.4|7545.5|7539.5|7546.4|7540.4|7545.5|7539.5|2
1646213150000|2022-03-02 09:25:50|||||||||1
1646213160000|2022-03-02 09:26:00|||||||||1
1646213170000|2022-03-02 09:26:10|7546|7540|7546|7540|7546|7540|7546|7540|0
1646213180000|2022-03-02 09:26:20|7544.5|7538.5|7546|7540|7546|7540|7544.5|7538.5|4
1646213190000|2022-03-02 09:26:30|7543|7537|7546.5|7536.5|7546.5|7537.5|7543|7536.5|10
1646213210000|2022-03-02 09:26:50|7542|7536|7542.1|7536.1|7542.1|7536.1|7542|7536|1
1646213220000|2022-03-02 09:27:00|7538.8|7532.8|7536.5|7526.5|7538.8|7532.8|7535.1|7526.5|7
1646213240000|2022-03-02 09:27:20|7535.5|7525.5|7535.5|7525.5|7535.5|7525.5|7535.5|7525.5|1
1646213260000|2022-03-02 09:27:40|7535.9|7525.9|7535.9|7525.9|7535.9|7525.9|7535.9|7525.9|0
1646213270000|2022-03-02 09:27:50|7535.6|7525.6|7533.9|7523.9|7535.6|7525.6|7533.9|7523.9|10
1646213280000|2022-03-02 09:28:00|7534|7524|7541|7526|7541|7526|7534|7524|2
1646213300000|2022-03-02 09:28:20|7534.6|7528.6|7534.6|7528.6|7534.6|7528.6|7534.6|7528.6|0
1646213310000|2022-03-02 09:28:30|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|0
1646213320000|2022-03-02 09:28:40|7535|7529|7535|7529|7535|7529|7535|7529|0
1646213330000|2022-03-02 09:28:50|7535.4|7529.4|7537|7531|7537|7531|7535.4|7529.4|1
1646213340000|2022-03-02 09:29:00|7538.3|7532.3|7538.5|7532.5|7538.5|7532.5|7538.3|7532.3|0
1646213380000|2022-03-02 09:29:40|7539|7533|7545|7535|7548|7535.5|7539|7533|7
1646213400000|2022-03-02 09:30:00|7548|7533|7549|7534|7550|7543.8|7548|7533|28
1646213410000|2022-03-02 09:30:10|7550|7535|7550|7535|7550|7535|7550|7535|0
1646213420000|2022-03-02 09:30:20|7548|7538|7548.5|7538.5|7548.5|7538.5|7548|7538|0
1646213430000|2022-03-02 09:30:30|7555.5|7540.5|7555|7540|7555.5|7540.5|7555|7540|2
1646213460000|2022-03-02 09:31:00|7552|7542|7553.6|7543.6|7553.6|7543.6|7552|7542|0
1646213470000|2022-03-02 09:31:10|7551.1|7545.1|7553.5|7543.5|7553.5|7545.1|7551.1|7543.5|0
1646213490000|2022-03-02 09:31:30|7553|7547|7553|7547|7553|7547|7553|7547|0
1646213500000|2022-03-02 09:31:40|7554|7548|7558.4|7552.4|7558.4|7552.4|7554|7548|6
1646213510000|2022-03-02 09:31:50|7558.5|7552.5|7558.5|7552.5|7558.5|7552.5|7558.5|7552.5|1
1646213520000|2022-03-02 09:32:00|7556.3|7550.3|7557|7551|7558.5|7551|7556.3|7548.5|1
1646213530000|2022-03-02 09:32:10|7556.7|7550.7|7557.1|7551.1|7557.1|7551.1|7556.6|7550.6|1
1646213540000|2022-03-02 09:32:20|7557|7551|7557|7551|7557|7551|7557|7551|7
1646213550000|2022-03-02 09:32:30|7557.6|7551.6|7558.6|7552.6|7558.6|7552.6|7557.6|7551.6|39
1646213560000|2022-03-02 09:32:40|7558.5|7552.5|7557.6|7551.6|7558.5|7552.5|7557.1|7551.1|2
1646213570000|2022-03-02 09:32:50|7558|7552|7557.1|7551.1|7558.1|7552.1|7557.1|7551.1|2
1646213580000|2022-03-02 09:33:00|7556.1|7550.1|7554.1|7548.1|7556.1|7550.1|7554.1|7548.1|8
1646213590000|2022-03-02 09:33:10|7552.6|7546.6|7552.6|7546.6|7552.6|7546.6|7552.6|7546.6|0
1646213630000|2022-03-02 09:33:50|7547.8|7541.8|7547.1|7541.1|7547.8|7541.8|7547.1|7541.1|4
1646213640000|2022-03-02 09:34:00|7547.6|7541.6|7547.6|7541.6|7547.6|7541.6|7547.6|7541.6|0
1646213660000|2022-03-02 09:34:20|7553.5|7543.5|7553.5|7543.5|7553.5|7543.5|7553.5|7543.5|6
1646213670000|2022-03-02 09:34:30|7553.6|7543.6|7554.2|7544.2|7554.2|7544.2|7553.6|7543.6|1
1646213680000|2022-03-02 09:34:40|7555.4|7549.4|7554.1|7548.1|7555.4|7549.4|7554.1|7548.1|0
1646213690000|2022-03-02 09:34:50|7554.6|7548.6|7554.6|7548.6|7554.6|7548.6|7554.6|7548.6|0
1646213700000|2022-03-02 09:35:00|7553.1|7547.1|7551.2|7545.2|7553.1|7547.1|7551.2|7545.2|3
1646213710000|2022-03-02 09:35:10|7551.7|7545.7|7551.3|7545.3|7551.7|7545.7|7551.3|7545.3|0
1646213720000|2022-03-02 09:35:20|7551.7|7545.7|7551.7|7545.7|7552.2|7546.2|7551.7|7545.7|0
1646213730000|2022-03-02 09:35:30|7551.6|7545.6|7552.1|7546.1|7554.6|7548.6|7551.1|7545.1|17
1646213740000|2022-03-02 09:35:40|7551.1|7545.1|7551.1|7545.1|7551.1|7545.1|7551.1|7545.1|0
1646213750000|2022-03-02 09:35:50|7551.2|7545.2|7550.1|7544.1|7551.2|7545.2|7550.1|7544.1|1
1646213770000|2022-03-02 09:36:10|7547.6|7541.6|7547.5|7541.5|7547.6|7541.6|7547.5|7541.5|7
1646213780000|2022-03-02 09:36:20|7548|7542|7549.2|7543.2|7549.2|7543.2|7548|7542|0
1646213790000|2022-03-02 09:36:30|7549.1|7543.1|7548.6|7542.6|7549.1|7543.1|7548.6|7542.6|1
1646213800000|2022-03-02 09:36:40|7547.6|7541.6|7547.6|7541.6|7547.6|7541.6|7547.6|7541.6|0
1646213810000|2022-03-02 09:36:50|7547.5|7541.5|7547.5|7541.5|7547.5|7541.5|7547.5|7541.5|1
1646213820000|2022-03-02 09:37:00|7547.6|7541.6|7547.5|7541.5|7547.6|7541.6|7547.5|7541.5|0
1646213840000|2022-03-02 09:37:20|7548.9|7542.9|7549|7543|7549|7543|7548.9|7542.9|4
1646213850000|2022-03-02 09:37:30|7546.8|7540.8|7549|7543|7549|7543|7546.8|7540.8|1
1646213860000|2022-03-02 09:37:40|7550.5|7540.5|7550.5|7540.5|7550.5|7540.5|7550.5|7540.5|0
1646213900000|2022-03-02 09:38:20|7549|7543|7548|7542|7549|7543|7548|7542|0
1646213930000|2022-03-02 09:38:50|7548.5|7542.5|7548|7542|7549|7543|7548|7542|0
1646213940000|2022-03-02 09:39:00|7547.6|7541.6|7547|7541|7547.6|7541.6|7547|7541|0
1646213950000|2022-03-02 09:39:10|7546.1|7540.1|7540.6|7534.6|7546.1|7540.1|7540.6|7534.6|17
1646213960000|2022-03-02 09:39:20|7540.5|7534.5|7540.7|7534.7|7540.7|7534.7|7540.5|7534.5|0
1646213970000|2022-03-02 09:39:30|7540.6|7534.6|7540.2|7534.2|7541.8|7535.8|7540.2|7534.2|1
1646213990000|2022-03-02 09:39:50|7540.3|7534.3|7539.1|7533.1|7540.3|7534.3|7538.6|7532.6|2
1646214000000|2022-03-02 09:40:00|7538.6|7532.6|7540.6|7534.6|7540.6|7534.6|7538.6|7532.6|2
1646214010000|2022-03-02 09:40:10|7541.1|7535.1|7542.1|7536.1|7542.1|7536.1|7541.1|7535.1|2
1646214020000|2022-03-02 09:40:20|7542.6|7536.6|7541.6|7535.6|7543.1|7537.1|7541.6|7535.6|0
1646214040000|2022-03-02 09:40:40|7543.4|7537.4|7542.8|7532.8|7543.4|7537.4|7542.4|7532.8|2
1646214050000|2022-03-02 09:40:50|7542.9|7532.9|7542.9|7532.9|7542.9|7532.9|7542.9|7532.9|0
1646214060000|2022-03-02 09:41:00|7542.8|7532.8|7542.8|7532.8|7542.8|7532.8|7542.7|7532.7|0
1646214070000|2022-03-02 09:41:10|7542.7|7532.7|7537.8|7531.8|7542.7|7532.8|7537.8|7531.8|4
1646214080000|2022-03-02 09:41:20|7537.3|7531.3|7544.3|7529.3|7544.3|7531.3|7537.3|7529.3|6
1646214090000|2022-03-02 09:41:30|7544.4|7529.4|7541.4|7531.4|7544.4|7531.4|7541.4|7529.4|0
1646214100000|2022-03-02 09:41:40|7532.7|7526.7|7535.7|7525.7|7535.7|7526.8|7532.7|7525.7|7
1646214110000|2022-03-02 09:41:50|7534.3|7524.3|7532.3|7526.3|7534.3|7526.8|7532.3|7523.8|6
1646214120000|2022-03-02 09:42:00|7532.4|7526.4|7531.3|7525.3|7533.8|7526.9|7531.3|7523.8|2
1646214130000|2022-03-02 09:42:10|7531.8|7525.8|7534.2|7528.2|7534.2|7528.2|7531.8|7525.8|7
1646214140000|2022-03-02 09:42:20|7533.2|7527.2|7533.2|7527.2|7533.2|7527.2|7533.2|7527.2|12
1646214170000|2022-03-02 09:42:50|7531.8|7525.8|7532.3|7526.3|7532.3|7526.3|7531.8|7525.8|4
1646214180000|2022-03-02 09:43:00|7532.8|7526.8|7532.8|7526.8|7532.8|7526.8|7532.8|7526.8|0
1646214190000|2022-03-02 09:43:10|||||||||7
1646214200000|2022-03-02 09:43:20|||||||||6
1646214210000|2022-03-02 09:43:30|||||||||6
1646214230000|2022-03-02 09:43:50|7534.6|7528.6|7532.8|7526.8|7534.6|7528.6|7532.8|7526.8|6
1646214240000|2022-03-02 09:44:00|7533.2|7527.2|7533.2|7527.2|7533.2|7527.2|7533.2|7527.2|7
1646214250000|2022-03-02 09:44:10|7533.7|7527.7|7533.2|7527.2|7533.7|7527.7|7533.2|7527.2|4
1646214260000|2022-03-02 09:44:20|7533.3|7527.3|7534.7|7528.7|7535.2|7529.2|7533.3|7527.3|3
1646214270000|2022-03-02 09:44:30|7535.2|7529.2|7543.6|7528.6|7543.6|7531.2|7534.7|7528.6|4
1646214280000|2022-03-02 09:44:40|7543.7|7528.7|7543.3|7528.3|7543.7|7528.7|7543.3|7528.3|0
1646214290000|2022-03-02 09:44:50|7543.8|7528.8|7545.2|7530.2|7545.2|7530.2|7543.8|7528.8|2
1646214300000|2022-03-02 09:45:00|7544.7|7529.7|7546.2|7531.2|7546.2|7531.2|7544.7|7529.7|0
1646214340000|2022-03-02 09:45:40|7546.3|7531.3|7546.2|7531.2|7546.3|7531.3|7546.2|7531.2|0
1646214350000|2022-03-02 09:45:50|7544.1|7534.1|7544.6|7534.6|7544.6|7534.6|7544.1|7534.1|1
1646214360000|2022-03-02 09:46:00|7543.1|7537.1|7543.2|7537.2|7543.7|7537.7|7543.1|7537.1|0
1646214370000|2022-03-02 09:46:10|7550.1|7535.1|7550.1|7535.1|7550.1|7535.1|7550.1|7535.1|2
1646214400000|2022-03-02 09:46:40|7550.2|7535.2|7551.4|7536.4|7551.4|7536.4|7550.2|7535.2|0
1646214410000|2022-03-02 09:46:50|7551.9|7536.9|7552.3|7537.3|7552.3|7537.3|7551.9|7536.9|1
1646214420000|2022-03-02 09:47:00|7553.2|7538.2|7553.7|7538.7|7553.7|7538.7|7553.2|7538.2|1
1646214430000|2022-03-02 09:47:10|7554.1|7539.1|7552.7|7542.7|7554.2|7542.7|7552.6|7539.1|0
1646214440000|2022-03-02 09:47:20|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|7550.2|7544.2|0
1646214450000|2022-03-02 09:47:30|7549.7|7543.7|7549.7|7543.7|7549.7|7543.7|7549.7|7543.7|1
1646214470000|2022-03-02 09:47:50|7550.2|7544.2|7553.6|7543.6|7553.6|7544.2|7550.2|7543.6|2
1646214480000|2022-03-02 09:48:00|7554.1|7547.6|7554.1|7548.1|7554.1|7548.1|7554.1|7547.6|30
1646214490000|2022-03-02 09:48:10|7554.6|7548.6|7553.6|7547.6|7554.6|7548.6|7553.6|7547.6|3
1646214500000|2022-03-02 09:48:20|7550.8|7544.8|7551.7|7545.7|7551.7|7545.7|7550.7|7544.7|1
1646214510000|2022-03-02 09:48:30|7552.1|7546.1|7551.2|7545.2|7552.6|7546.6|7551.2|7545.2|0
1646214520000|2022-03-02 09:48:40|7551.7|7545.7|7551.7|7545.7|7551.7|7545.7|7551.7|7545.7|0
1646214530000|2022-03-02 09:48:50|7553.1|7547.1|7553.1|7547.1|7553.1|7547.1|7553.1|7547.1|1
1646214540000|2022-03-02 09:49:00|7554.2|7548.2|7557.7|7547.7|7557.7|7548.2|7554.2|7547.7|0
1646214550000|2022-03-02 09:49:10|7558.2|7548.2|7557.7|7547.7|7558.2|7548.2|7557.7|7547.7|0
1646214560000|2022-03-02 09:49:20|7554.2|7548.2|7556.2|7550.2|7556.2|7550.2|7554.2|7548.2|1
1646214580000|2022-03-02 09:49:40|7557.6|7551.6|7558.7|7552.7|7558.7|7552.7|7557.6|7551.6|3
1646214590000|2022-03-02 09:49:50|7559.2|7553.2|7557.7|7547.7|7559.2|7553.2|7557.2|7547.7|16
1646214600000|2022-03-02 09:50:00|7556.2|7550.2|7557.2|7551.2|7557.2|7551.2|7556.2|7550.2|0
1646214610000|2022-03-02 09:50:10|7557.7|7551.7|7557.7|7551.7|7557.7|7551.7|7557.7|7551.7|0
1646214630000|2022-03-02 09:50:30|7558.2|7552.2|7558.2|7552.2|7558.2|7552.2|7558.2|7552.2|0
1646214650000|2022-03-02 09:50:50|7558.6|7552.6|7558.7|7552.7|7558.7|7552.7|7558.6|7552.6|1
1646214660000|2022-03-02 09:51:00|7558.2|7552.2|7558.2|7552.2|7558.2|7552.2|7557.7|7551.7|5
1646214670000|2022-03-02 09:51:10|7559.5|7553.5|7558.2|7552.2|7559.7|7553.7|7558.2|7552.2|2
1646214680000|2022-03-02 09:51:20|7556.7|7550.7|7557.2|7551.2|7557.7|7551.7|7556.2|7550.2|2
1646214720000|2022-03-02 09:52:00|7557.3|7551.3|7558.2|7552.2|7558.2|7552.2|7557.3|7551.3|8
1646214730000|2022-03-02 09:52:10|7558.7|7552.7|7558.7|7552.7|7558.8|7552.8|7558.2|7552.2|0
1646214750000|2022-03-02 09:52:30|7558.2|7552.2|7558.2|7552.2|7558.2|7552.2|7558.2|7552.2|0
1646214760000|2022-03-02 09:52:40|7557.2|7551.2|7557.8|7551.8|7558.2|7552.2|7557.2|7551.2|1
1646214770000|2022-03-02 09:52:50|7557.2|7551.2|7553.2|7547.2|7557.2|7551.2|7553.2|7547.2|1
1646214780000|2022-03-02 09:53:00|7554.1|7548.1|7551.7|7545.7|7554.2|7548.2|7551.7|7545.7|15
1646214800000|2022-03-02 09:53:20|7552.2|7546.2|7554.2|7548.2|7554.2|7548.2|7552.2|7546.2|1
1646214840000|2022-03-02 09:54:00|7548.7|7542.7|7546.7|7540.7|7549.2|7543.2|7546.2|7540.2|9
1646214860000|2022-03-02 09:54:20|7546.2|7540.2|7546.7|7540.7|7546.7|7540.7|7546.2|7540.2|1
1646214890000|2022-03-02 09:54:50|7542|7536|7542.8|7536.8|7545.5|7536.8|7542|7534.8|13
1646214900000|2022-03-02 09:55:00|7545.7|7539.7|7555.7|7540.7|7555.7|7541.7|7545.7|7539.1|10
1646214920000|2022-03-02 09:55:20|7555.8|7540.8|7553.8|7547.8|7555.8|7549|7553.5|7540.7|3
1646214930000|2022-03-02 09:55:30|7553.3|7547.3|7554.4|7544.4|7554.9|7547.4|7553.3|7544|2
1646214950000|2022-03-02 09:55:50|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|1
1646214960000|2022-03-02 09:56:00|7552|7546|7555.7|7545.7|7555.7|7546|7552|7545.7|0
1646214980000|2022-03-02 09:56:20|||||||||1
1646215000000|2022-03-02 09:56:40|7554.6|7548.6|7553.3|7547.3|7554.7|7548.7|7553.3|7547.3|0
1646215010000|2022-03-02 09:56:50|7554.7|7548.7|7554.7|7548.7|7554.7|7548.7|7554.7|7548.7|1
1646215050000|2022-03-02 09:57:30|7556|7550|7555.2|7549.2|7556|7550|7554.9|7548.9|1
1646215070000|2022-03-02 09:57:50|7555.8|7549.8|7557|7551|7557.1|7551.1|7555.8|7549.8|18
1646215080000|2022-03-02 09:58:00|7555.9|7549.9|7555.2|7549.2|7556.1|7550.1|7555.2|7549.2|13
1646215090000|2022-03-02 09:58:10|7555.6|7549.6|7555.6|7549.6|7555.6|7549.6|7555.6|7549.6|0
1646215100000|2022-03-02 09:58:20|7555.2|7549.2|7554.7|7548.7|7555.2|7549.2|7554.7|7548.7|1
1646215130000|2022-03-02 09:58:50|7554.9|7548.9|7556.2|7550.2|7557.7|7550.2|7554.9|7547.7|2
1646215140000|2022-03-02 09:59:00|7557.7|7547.7|7555.7|7549.7|7557.7|7550.2|7555.2|7547.7|3
1646215170000|2022-03-02 09:59:30|7555.3|7549.3|7555.3|7540.3|7557.1|7549.3|7554.1|7540.3|1
1646215180000|2022-03-02 09:59:40|7555.2|7540.2|7551.7|7541.7|7555.2|7541.7|7551.7|7540.2|0
1646215190000|2022-03-02 09:59:50|7549.2|7543.2|7549.2|7543.2|7549.2|7543.2|7549.2|7543.2|0
1646215200000|2022-03-02 10:00:00|7551.7|7541.7|7552.3|7537.3|7553.3|7543.2|7549.2|7537.3|2
1646215210000|2022-03-02 10:00:10|7549.3|7539.3|7549.3|7539.3|7549.3|7539.3|7549.3|7539.3|0
1646215220000|2022-03-02 10:00:20|7551.4|7536.4|7547.9|7537.9|7551.4|7539.4|7545.4|7536.4|0
1646215230000|2022-03-02 10:00:30|7546.3|7540.3|7546.3|7540.3|7546.3|7540.3|7546.3|7540.3|0
1646215240000|2022-03-02 10:00:40|7545.8|7539.8|7549.8|7539.8|7549.8|7539.8|7545.8|7539.8|2
1646215250000|2022-03-02 10:00:50|7548.3|7542.3|7548.3|7542.3|7548.3|7542.3|7548.3|7542.3|1
1646215280000|2022-03-02 10:01:20|7544.9|7538.9|7544.9|7538.9|7544.9|7538.9|7544.9|7538.9|5
1646215310000|2022-03-02 10:01:50|7544.4|7538.4|7544.4|7538.4|7544.4|7538.4|7544.4|7538.4|0
1646215320000|2022-03-02 10:02:00|7543.9|7537.9|7543.8|7537.8|7543.9|7537.9|7543.8|7537.8|2
1646215330000|2022-03-02 10:02:10|7544.8|7534.8|7543.4|7533.4|7544.8|7536.3|7542.3|7533.4|1
1646215340000|2022-03-02 10:02:20|7545.4|7530.4|7543.7|7533.7|7545.4|7533.7|7543.4|7530.4|0
1646215360000|2022-03-02 10:02:40|7544.2|7534.2|7544.2|7534.2|7544.2|7534.2|7544.2|7534.2|3
1646215370000|2022-03-02 10:02:50|7543.7|7533.7|7545.8|7539.8|7546|7539.8|7543.7|7533.7|7
1646215380000|2022-03-02 10:03:00|7543.2|7533.2|7543.2|7533.2|7543.2|7533.2|7543.2|7533.2|2
1646215390000|2022-03-02 10:03:10|7543.1|7533.1|7543.1|7533.1|7543.1|7533.1|7543.1|7533.1|0
1646215470000|2022-03-02 10:04:30|7545.2|7530.2|7538.7|7528.7|7545.2|7530.2|7538.7|7528.7|0
1646215500000|2022-03-02 10:05:00|7536.2|7530.2|7534|7524|7536.2|7530.2|7534|7524|7
1646215520000|2022-03-02 10:05:20|7536|7521|7541.2|7526.2|7541.2|7526.2|7536|7521|5
1646215560000|2022-03-02 10:06:00|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|0
1646215640000|2022-03-02 10:07:20|||||||||1
1646215680000|2022-03-02 10:08:00|7540|7525|7540|7525|7540|7525|7540|7525|0
1646215690000|2022-03-02 10:08:10|7536.9|7530.9|7536.9|7530.9|7536.9|7530.9|7536.9|7530.9|0
1646215710000|2022-03-02 10:08:30|7537.3|7531.3|7537.4|7531.4|7537.4|7531.4|7537.3|7531.3|1
1646215720000|2022-03-02 10:08:40|7537.8|7531.8|7546.1|7531.1|7546.6|7531.8|7537.8|7531.1|1
1646215730000|2022-03-02 10:08:50|7546.6|7531.6|7546.6|7531.6|7546.6|7531.6|7546.1|7531.1|0
1646215780000|2022-03-02 10:09:40|7546.9|7531.9|7546.9|7531.9|7546.9|7531.9|7546.9|7531.9|0
1646215840000|2022-03-02 10:10:40|7547|7532|7544|7534|7547|7539.2|7544|7532|6
1646215850000|2022-03-02 10:10:50|7545|7539|7545|7539|7545|7539|7545|7539|0
1646215860000|2022-03-02 10:11:00|7545.1|7539.1|7546.5|7540.5|7546.5|7540.5|7545.1|7539.1|18
1646215880000|2022-03-02 10:11:20|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|0
1646215890000|2022-03-02 10:11:30|7546.9|7540.9|7546.9|7540.9|7546.9|7540.9|7546.9|7540.9|0
1646215910000|2022-03-02 10:11:50|7549.1|7543.1|7547|7541|7549.1|7543.1|7547|7541|2
1646215920000|2022-03-02 10:12:00|7547.5|7541.5|7547|7541|7547.5|7541.5|7547|7541|0
1646215930000|2022-03-02 10:12:10|7545.6|7539.6|7545.5|7539.5|7545.6|7539.6|7545.5|7539.5|0
1646215940000|2022-03-02 10:12:20|7543.5|7533.5|7543.5|7533.5|7543.5|7533.5|7543.5|7533.5|8
1646215960000|2022-03-02 10:12:40|7543.4|7533.4|7543.4|7533.4|7543.4|7533.4|7543.4|7533.4|0
1646215980000|2022-03-02 10:13:00|7543.3|7533.3|7543.3|7533.3|7543.3|7533.3|7543.3|7533.3|0
1646216010000|2022-03-02 10:13:30|7543.4|7533.4|7544.3|7534.3|7544.3|7534.3|7543.4|7533.4|2
1646216030000|2022-03-02 10:13:50|||||||||1
1646216060000|2022-03-02 10:14:20|7544.4|7534.4|7544.9|7534.9|7544.9|7534.9|7544.4|7534.4|1
1646216200000|2022-03-02 10:16:40|7544.4|7534.4|7544.4|7534.4|7544.4|7534.4|7544.4|7534.4|0
1646216210000|2022-03-02 10:16:50|7541.4|7535.4|7546.9|7540.9|7546.9|7540.9|7541.4|7535.4|4
1646216230000|2022-03-02 10:17:10|7543.9|7537.9|7543.9|7537.9|7543.9|7537.9|7543.9|7537.9|2
1646216240000|2022-03-02 10:17:20|||||||||1
1646216280000|2022-03-02 10:18:00|7544.3|7538.3|7544.4|7538.4|7544.4|7538.4|7544.3|7538.3|1
1646216300000|2022-03-02 10:18:20|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|4
1646216330000|2022-03-02 10:18:50|7545.9|7539.9|7538.3|7532.3|7545.9|7539.9|7538.3|7532.3|3
1646216340000|2022-03-02 10:19:00|7538.4|7532.4|7541.3|7535.3|7541.8|7535.8|7538.4|7532.4|3
1646216360000|2022-03-02 10:19:20|7541|7535|7538.8|7532.8|7541|7535|7536.4|7530.4|7
1646216380000|2022-03-02 10:19:40|7539.3|7533.3|7538.8|7532.8|7539.8|7533.8|7538.8|7532.8|0
1646216390000|2022-03-02 10:19:50|7539.3|7533.3|7538.3|7532.3|7539.3|7533.3|7538.3|7532.3|0
1646216410000|2022-03-02 10:20:10|7539.8|7533.8|7539.8|7533.8|7539.8|7533.8|7539.8|7533.8|2
1646216440000|2022-03-02 10:20:40|7540.3|7534.3|7539.8|7533.8|7540.3|7534.3|7539.8|7533.8|0
1646216450000|2022-03-02 10:20:50|7544.2|7538.2|7545.3|7539.3|7545.3|7539.3|7544.2|7538.2|4
1646216460000|2022-03-02 10:21:00|7545.8|7539.8|7542.8|7536.8|7547.3|7541.3|7542.8|7536.8|2
1646216470000|2022-03-02 10:21:10|7541.8|7535.8|7539.8|7533.8|7541.8|7535.8|7539.3|7533.3|0
1646216490000|2022-03-02 10:21:30|7539.4|7533.4|7538.3|7532.3|7539.8|7533.8|7538.3|7532.3|3
1646216500000|2022-03-02 10:21:40|7537.9|7531.9|7535.3|7529.3|7537.9|7531.9|7535.3|7529.3|1
1646216510000|2022-03-02 10:21:50|7535.8|7529.8|7535.4|7529.4|7535.8|7529.8|7535.4|7529.4|0
1646216520000|2022-03-02 10:22:00|7535.3|7529.3|7537.8|7531.8|7537.8|7531.8|7535.3|7529.3|1
1646216540000|2022-03-02 10:22:20|7540.3|7534.3|7539.8|7533.8|7540.3|7534.3|7539.8|7533.8|4
1646216570000|2022-03-02 10:22:50|7539.3|7533.3|7538.8|7532.8|7539.3|7533.3|7538.8|7532.8|3
1646216580000|2022-03-02 10:23:00|7536.3|7530.3|7535.8|7529.8|7536.3|7530.3|7535.8|7529.8|2
1646216600000|2022-03-02 10:23:20|7535.4|7529.4|7535.8|7529.8|7535.8|7529.8|7535.3|7529.3|0
1646216610000|2022-03-02 10:23:30|7534.9|7528.9|7536.8|7530.8|7538.3|7532.3|7534.8|7528.8|5
1646216630000|2022-03-02 10:23:50|7537.3|7531.3|7537.3|7531.3|7537.3|7531.3|7537.3|7531.3|0
1646216640000|2022-03-02 10:24:00|7536.3|7530.3|7536.3|7530.3|7536.3|7530.3|7536.3|7530.3|1
1646216650000|2022-03-02 10:24:10|7536.7|7530.7|7536.8|7530.8|7536.8|7530.8|7536.7|7530.7|0
1646216660000|2022-03-02 10:24:20|7537.3|7531.3|7536.8|7530.8|7537.3|7531.3|7536.8|7530.8|0
1646216680000|2022-03-02 10:24:40|7537.6|7531.6|7537.8|7531.8|7538.3|7532.3|7537.6|7531.6|2
1646216690000|2022-03-02 10:24:50|7539.2|7533.2|7540.8|7534.8|7541.3|7535.3|7538.8|7532.8|5
1646216710000|2022-03-02 10:25:10|7540.7|7534.7|7538.8|7532.8|7541.8|7535.8|7538.8|7532.8|4
1646216720000|2022-03-02 10:25:20|7538.3|7532.3|7537.8|7531.8|7538.3|7532.3|7537.8|7531.8|0
1646216730000|2022-03-02 10:25:30|7537.2|7531.2|7537.3|7531.3|7537.3|7531.3|7537.2|7531.2|0
1646216740000|2022-03-02 10:25:40|7536.8|7530.8|7536.8|7530.8|7536.8|7530.8|7536.3|7530.3|24
1646216750000|2022-03-02 10:25:50|7537.2|7531.2|7537.8|7531.8|7538.7|7532.7|7537.2|7531.2|1
1646216760000|2022-03-02 10:26:00|7537.3|7531.3|7534.7|7528.7|7537.3|7531.3|7534.7|7528.7|1
1646216770000|2022-03-02 10:26:10|7532.3|7526.3|7531.8|7525.8|7532.3|7526.3|7531.8|7525.8|4
1646216780000|2022-03-02 10:26:20|7531.3|7525.3|7534.3|7524.3|7534.3|7525.3|7531.3|7524.3|2
1646216790000|2022-03-02 10:26:30|7534.8|7524.8|7534.3|7524.3|7534.8|7524.8|7534.3|7524.3|1
1646216800000|2022-03-02 10:26:40|7534.2|7524.2|7534.2|7524.2|7534.2|7524.2|7534.2|7524.2|0
1646216820000|2022-03-02 10:27:00|7534.3|7524.3|7534.3|7524.3|7534.3|7524.3|7534.3|7524.3|0
1646216850000|2022-03-02 10:27:30|7531.9|7525.9|7531.4|7525.4|7531.9|7525.9|7531.4|7525.4|0
1646216860000|2022-03-02 10:27:40|7530.7|7524.7|7530.7|7524.7|7530.7|7524.7|7530.7|7524.7|0
1646216870000|2022-03-02 10:27:50|7530.8|7524.8|7530.8|7524.8|7530.8|7524.8|7530.8|7524.8|0
1646216930000|2022-03-02 10:28:50|||||||||1
1646216940000|2022-03-02 10:29:00|7530.3|7524.3|7530.3|7524.3|7530.3|7524.3|7530.3|7524.3|1
1646216970000|2022-03-02 10:29:30|7529.9|7523.9|7530.3|7524.3|7530.3|7524.3|7529.9|7523.9|2
1646216990000|2022-03-02 10:29:50|7529.8|7523.8|7530.8|7524.8|7532.7|7526.7|7529.4|7523.4|1
1646217020000|2022-03-02 10:30:20|7529.9|7523.9|7529.9|7523.9|7529.9|7523.9|7529.9|7523.9|0
1646217030000|2022-03-02 10:30:30|7530.3|7524.3|7529.4|7523.4|7530.3|7524.3|7529.4|7523.4|0
1646217070000|2022-03-02 10:31:10|7531.8|7525.8|7531.8|7525.8|7531.8|7525.8|7531.8|7525.8|3
1646217080000|2022-03-02 10:31:20|7532.2|7526.2|7532.2|7526.2|7532.2|7526.2|7532.2|7526.2|0
1646217100000|2022-03-02 10:31:40|7533.6|7527.6|7533.7|7527.7|7533.7|7527.7|7533.6|7527.6|0
1646217110000|2022-03-02 10:31:50|7534.1|7528.1|7531.8|7525.8|7534.1|7528.1|7531.8|7525.8|1
1646217130000|2022-03-02 10:32:10|7531.3|7525.3|7530.8|7524.8|7531.3|7525.3|7530.8|7524.8|0
1646217140000|2022-03-02 10:32:20|7530.4|7524.4|7530.8|7524.8|7530.8|7524.8|7530.4|7524.4|0
1646217150000|2022-03-02 10:32:30|7530.4|7524.4|7531.3|7525.3|7531.3|7525.3|7530.4|7524.4|1
1646217160000|2022-03-02 10:32:40|7531.7|7525.7|7531.7|7525.7|7531.7|7525.7|7531.7|7525.7|0
1646217170000|2022-03-02 10:32:50|7530.8|7524.8|7530.8|7524.8|7530.8|7524.8|7530.8|7524.8|6
1646217180000|2022-03-02 10:33:00|7530.4|7524.4|7530.4|7524.4|7530.4|7524.4|7530.4|7524.4|0
1646217190000|2022-03-02 10:33:10|7530.3|7524.3|7530.3|7524.3|7530.7|7524.7|7530.3|7524.3|1
1646217200000|2022-03-02 10:33:20|7529.4|7523.4|7528.8|7522.8|7529.8|7523.8|7528.8|7522.8|1
1646217210000|2022-03-02 10:33:30|7528.7|7522.7|7528.8|7522.8|7528.8|7522.8|7528.7|7522.7|0
1646217230000|2022-03-02 10:33:50|7527.4|7521.4|7527.4|7521.4|7527.9|7521.9|7527.4|7521.4|2
1646217240000|2022-03-02 10:34:00|7525.8|7519.8|7528.1|7522.1|7529.6|7523.6|7524.6|7518.6|14
1646217250000|2022-03-02 10:34:10|7528.6|7522.6|7528.6|7522.6|7528.6|7522.6|7528.6|7522.6|0
1646217260000|2022-03-02 10:34:20|7527.7|7521.7|7529.7|7523.7|7529.7|7523.7|7527.6|7521.6|1
1646217270000|2022-03-02 10:34:30|7529.6|7523.6|7537.5|7531.5|7537.5|7531.5|7529.6|7523.6|3
1646217280000|2022-03-02 10:34:40|7538|7532|7539.1|7533.1|7539.4|7533.4|7538|7532|1
1646217290000|2022-03-02 10:34:50|7540|7534|7539.5|7533.5|7540|7534|7539.5|7533.5|2
1646217300000|2022-03-02 10:35:00|7539.6|7533.6|7545|7535|7545|7535.1|7539.6|7533.6|4
1646217310000|2022-03-02 10:35:10|7545.5|7535.5|7544.5|7538.5|7545.5|7538.5|7544.5|7535.5|1
1646217320000|2022-03-02 10:35:20|7547|7537|7547|7537|7547|7537|7547|7537|0
1646217330000|2022-03-02 10:35:30|7547.2|7541.2|7546.8|7540.8|7547.8|7541.8|7546.8|7540.8|0
1646217340000|2022-03-02 10:35:40|7546.9|7540.9|7546.9|7540.9|7546.9|7540.9|7546.9|7540.9|0
1646217350000|2022-03-02 10:35:50|7547.9|7541.9|7549.8|7543.8|7549.8|7543.8|7547.9|7541.9|1
1646217360000|2022-03-02 10:36:00|7550.3|7544.3|7549.9|7543.9|7550.3|7544.3|7549.9|7543.9|0
1646217380000|2022-03-02 10:36:20|7550.4|7544.4|7550.4|7544.4|7550.4|7544.4|7550.4|7544.4|0
1646217390000|2022-03-02 10:36:30|7551.3|7545.3|7549.8|7543.8|7551.3|7545.3|7549.8|7543.8|3
1646217420000|2022-03-02 10:37:00|7550.9|7544.9|7550.7|7544.7|7550.9|7544.9|7550.7|7544.7|5
1646217460000|2022-03-02 10:37:40|7550.6|7544.6|7550.6|7544.6|7550.6|7544.6|7550.6|7544.6|0
1646217470000|2022-03-02 10:37:50|7550.1|7544.1|7547.8|7541.8|7550.1|7544.1|7547.8|7541.8|1
1646217490000|2022-03-02 10:38:10|7547.7|7541.7|7547.8|7541.8|7548.1|7542.1|7547.7|7541.7|0
1646217500000|2022-03-02 10:38:20|7547.7|7541.7|7547.8|7541.8|7550.2|7541.8|7546.7|7540.2|9
1646217510000|2022-03-02 10:38:30|7548.2|7542.2|7547.3|7537.3|7548.3|7542.3|7546.7|7537.3|2
1646217520000|2022-03-02 10:38:40|7546.7|7536.7|7546.7|7536.7|7546.7|7536.7|7546.7|7536.7|1
1646217540000|2022-03-02 10:39:00|7546.8|7536.8|7546.8|7536.8|7546.8|7540.7|7546.7|7536.8|1
1646217550000|2022-03-02 10:39:10|7550.7|7535.7|7550.7|7535.7|7550.7|7535.7|7550.7|7535.7|3
1646217560000|2022-03-02 10:39:20|7547.2|7537.2|7547.2|7537.2|7547.2|7537.2|7547.2|7537.2|0
1646217590000|2022-03-02 10:39:50|||||||||2
1646217610000|2022-03-02 10:40:10|7549.1|7543.1|7549.5|7543.5|7549.5|7543.5|7549.1|7543.1|3
1646217630000|2022-03-02 10:40:30|7547.7|7541.7|7545.6|7539.6|7547.7|7541.7|7545.6|7539.6|1
1646217650000|2022-03-02 10:40:50|7547.1|7537.1|7546.7|7536.7|7548.7|7537.1|7546.7|7533.6|1
1646217660000|2022-03-02 10:41:00|7548.7|7533.7|7541.5|7531.5|7548.7|7533.7|7541.2|7531.2|3
1646217670000|2022-03-02 10:41:10|7541.4|7531.4|7540.7|7534.7|7543.5|7534.7|7539.5|7528.5|1
1646217680000|2022-03-02 10:41:20|7543.6|7533.6|7543.6|7533.6|7543.6|7533.6|7543.1|7533.1|0
1646217690000|2022-03-02 10:41:30|7543.2|7533.2|7543.1|7533.1|7543.6|7533.6|7543.1|7533.1|0
1646217700000|2022-03-02 10:41:40|7540.7|7534.7|7540.6|7534.6|7540.7|7534.7|7540.6|7534.6|0
1646217710000|2022-03-02 10:41:50|7540.7|7534.7|7540.7|7534.7|7540.7|7534.7|7540.7|7534.7|0
1646217720000|2022-03-02 10:42:00|7540.2|7534.2|7541.5|7535.5|7541.5|7535.5|7540.2|7534.2|1
1646217730000|2022-03-02 10:42:10|7541.7|7535.7|7532.7|7522.7|7541.8|7535.7|7532.7|7522.7|3
1646217740000|2022-03-02 10:42:20|7529.7|7523.7|7527.2|7521.2|7529.7|7523.7|7526.2|7520.2|5
1646217750000|2022-03-02 10:42:30|7528.7|7522.7|7528.2|7522.2|7528.7|7522.7|7527.7|7521.7|2
1646217760000|2022-03-02 10:42:40|7527.7|7521.7|7528.2|7522.2|7528.7|7522.7|7525.4|7519.4|1
1646217770000|2022-03-02 10:42:50|7527.7|7521.7|7525.6|7519.6|7529.2|7521.7|7524.1|7518.1|6
1646217780000|2022-03-02 10:43:00|7524.1|7518.1|7524.1|7518.1|7526.6|7520.6|7524|7518|18
1646217790000|2022-03-02 10:43:10|7522.7|7516.7|7529.5|7523.5|7529.5|7523.5|7522.7|7516.7|28
1646217800000|2022-03-02 10:43:20|7527.7|7521.7|7532.5|7517.5|7532.5|7523.5|7527.7|7517.5|11
1646217810000|2022-03-02 10:43:30|7524.5|7518.5|7524.4|7518.4|7524.9|7518.9|7524.4|7518.4|7
1646217820000|2022-03-02 10:43:40|7524.2|7518.2|7525.4|7519.4|7526.4|7520.4|7524.2|7518.2|21
1646217830000|2022-03-02 10:43:50|7525|7519|7520.6|7514.6|7525.4|7519.4|7520.6|7514.6|27
1646217840000|2022-03-02 10:44:00|7523.3|7508.3|7523.3|7508.3|7523.7|7508.7|7523.3|7508.3|3
1646217850000|2022-03-02 10:44:10|7523.7|7508.7|7519.1|7509.1|7523.7|7512.1|7518|7508.2|1
1646217860000|2022-03-02 10:44:20|7517.6|7511.6|7520.9|7514.9|7522|7514.9|7517.6|7511.6|0
1646217870000|2022-03-02 10:44:30|7520.4|7514.4|7520.9|7514.9|7520.9|7514.9|7520.4|7514.4|0
1646217880000|2022-03-02 10:44:40|7520.8|7514.8|7523.6|7508.6|7523.6|7514.8|7520.8|7508|2
1646217890000|2022-03-02 10:44:50|7523.1|7508.1|7523.2|7508.2|7524.2|7512.1|7521.7|7507.9|0
1646217900000|2022-03-02 10:45:00|7522|7512|7523|7508|7523|7512|7521.8|7508|2
1646217910000|2022-03-02 10:45:10|7519.2|7504.2|7510.4|7504.4|7519.2|7505.3|7510.2|7502.4|25
1646217920000|2022-03-02 10:45:20|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|1
1646217930000|2022-03-02 10:45:30|7510.4|7504.4|7509|7499|7510.4|7504.4|7505.6|7499|24
1646217940000|2022-03-02 10:45:40|7508.4|7502.4|7498.6|7492.6|7508.5|7502.5|7498.6|7492.6|4
1646217950000|2022-03-02 10:45:50|7499.4|7493.4|7503.5|7493.5|7503.5|7493.6|7499.4|7493|1
1646217960000|2022-03-02 10:46:00|7505.5|7490.5|7499.8|7484.8|7506.1|7493.6|7497.1|7484.8|7
1646217970000|2022-03-02 10:46:10|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|0
1646217980000|2022-03-02 10:46:20|7499.9|7484.9|7503.5|7488.5|7505.2|7491.2|7497.2|7484.9|2
1646217990000|2022-03-02 10:46:30|7501.5|7491.5|7501.6|7495.6|7502.2|7495.6|7500.6|7491.5|0
1646218000000|2022-03-02 10:46:40|7504|7494|7502.5|7496.5|7504.1|7496.5|7502.5|7494|0
1646218010000|2022-03-02 10:46:50|7503.8|7493.8|7504|7494|7504.1|7497.4|7502.5|7493.8|8
1646218020000|2022-03-02 10:47:00|7503.9|7493.9|7509.8|7499.8|7509.8|7499.8|7503.9|7493.9|2
1646218030000|2022-03-02 10:47:10|7508.3|7502.3|7509.8|7499.8|7509.8|7502.3|7507.4|7499.8|1
1646218040000|2022-03-02 10:47:20|7508.3|7502.3|7509.3|7503.3|7510.3|7504.2|7508.3|7499.8|1
1646218050000|2022-03-02 10:47:30|7511.7|7501.7|7517.5|7502.5|7517.5|7502.5|7511.7|7501.4|0
1646218060000|2022-03-02 10:47:40|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|0
1646218070000|2022-03-02 10:47:50|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|0
1646218080000|2022-03-02 10:48:00|7517.5|7502.5|7516.4|7501.4|7517.9|7502.9|7516.4|7501.4|1
1646218090000|2022-03-02 10:48:10|7516.9|7501.9|7512.6|7497.6|7516.9|7503.5|7509.4|7497.4|1
1646218100000|2022-03-02 10:48:20|7510.3|7504.3|7515.2|7509.2|7517.5|7509.2|7510.3|7502.4|2
1646218110000|2022-03-02 10:48:30|7515.4|7509.4|7514|7504|7515.9|7509.9|7513.9|7503.9|5
1646218120000|2022-03-02 10:48:40|7511.5|7505.5|7511.6|7505.6|7514.1|7505.6|7510.6|7504|1
1646218130000|2022-03-02 10:48:50|7514.1|7504.1|7515.1|7500.1|7515.1|7504.1|7514.1|7500.1|1
1646218140000|2022-03-02 10:49:00|7511.6|7501.6|7507.7|7501.7|7511.6|7502.6|7507.7|7500.2|0
1646218150000|2022-03-02 10:49:10|7508.6|7502.6|7508.6|7502.6|7510.2|7502.6|7508.6|7500.2|0
1646218160000|2022-03-02 10:49:20|7510.2|7500.2|7516.5|7506.5|7516.5|7506.5|7508.6|7500.2|5
1646218170000|2022-03-02 10:49:30|7516|7510|7518|7512|7518|7512|7516|7510|2
1646218180000|2022-03-02 10:49:40|7519.5|7504.5|7519.5|7504.5|7520|7505|7519.5|7504.5|8
1646218200000|2022-03-02 10:50:00|7519.6|7504.6|7516.5|7510.5|7519.6|7510.5|7516.5|7504.6|0
1646218220000|2022-03-02 10:50:20|7518|7508|7519.5|7504.5|7520.5|7508|7518|7504.5|0
1646218230000|2022-03-02 10:50:30|7510.5|7505.1|7515.1|7505.1|7515.1|7507.6|7510.5|7505.1|12
1646218260000|2022-03-02 10:51:00|7519.6|7504.6|7518.1|7508.1|7519.6|7508.1|7513.6|7504.6|4
1646218270000|2022-03-02 10:51:10|7515.5|7509.5|7515.5|7509.5|7515.5|7509.5|7515|7509|1
1646218280000|2022-03-02 10:51:20|7517.5|7511.5|7519.2|7513.2|7519.2|7513.2|7517.5|7511.5|2
1646218290000|2022-03-02 10:51:30|7520.2|7514.2|7522.6|7516.6|7522.9|7516.9|7520.2|7514.2|13
1646218300000|2022-03-02 10:51:40|7523.1|7517.1|7521.4|7515.4|7523.1|7517.1|7519.6|7513.6|4
1646218310000|2022-03-02 10:51:50|7521.9|7515.9|7520.9|7514.9|7521.9|7515.9|7520|7514|2
1646218320000|2022-03-02 10:52:00|7520.5|7514.5|7522|7516|7522.9|7516.9|7520.5|7514.5|10
1646218330000|2022-03-02 10:52:10|7521.9|7515.9|7530.3|7524.3|7531.3|7525.3|7521.9|7515.9|10
1646218340000|2022-03-02 10:52:20|7530.2|7524.2|7530.9|7524.9|7530.9|7524.9|7529.8|7523.8|6
1646218350000|2022-03-02 10:52:30|7529.9|7523.9|7529.9|7523.9|7529.9|7523.9|7529.9|7523.9|0
1646218360000|2022-03-02 10:52:40|7531|7521|7526.6|7520.6|7531|7521.6|7526.6|7520.6|0
1646218370000|2022-03-02 10:52:50|7525.5|7519.5|7525.9|7519.9|7526|7520|7525.5|7519.5|0
1646218380000|2022-03-02 10:53:00|7530.4|7524.4|7535.9|7525.9|7535.9|7527.4|7530.4|7524.4|3
1646218390000|2022-03-02 10:53:10|7535.8|7525.8|7536.4|7530.4|7536.4|7530.4|7535.4|7525.8|0
1646218400000|2022-03-02 10:53:20|7536.6|7530.6|7540.1|7534.1|7541.5|7535.5|7536.6|7530.6|7
1646218410000|2022-03-02 10:53:30|7540|7534|7538.5|7532.5|7540.1|7534.1|7538.5|7532.5|1
1646218420000|2022-03-02 10:53:40|7540|7530|7538.5|7532.5|7540|7532.5|7538.5|7530|0
1646218430000|2022-03-02 10:53:50|7540|7530|7538.5|7532.5|7540|7532.5|7538.5|7530|0
1646218440000|2022-03-02 10:54:00|7538|7532|7537.8|7531.8|7538|7532|7534.9|7528.9|1
1646218450000|2022-03-02 10:54:10|7537.9|7531.9|7537.9|7531.9|7537.9|7531.9|7537.9|7531.9|0
1646218460000|2022-03-02 10:54:20|7540.9|7530.9|7540.9|7530.9|7540.9|7530.9|7540.9|7530.9|0
1646218470000|2022-03-02 10:54:30|7541|7531|7540.6|7534.6|7541.7|7534.6|7540.6|7531|0
1646218480000|2022-03-02 10:54:40|7540.4|7534.4|7539.5|7529.5|7541.6|7534.4|7536.4|7529.5|3
1646218490000|2022-03-02 10:54:50|7539.9|7529.9|7539.4|7529.4|7539.9|7529.9|7539.4|7529.4|0
1646218500000|2022-03-02 10:55:00|7539.9|7529.9|7539.9|7529.9|7540.9|7532.4|7538.4|7529.9|2
1646218510000|2022-03-02 10:55:10|7544.7|7538.7|7544.8|7538.8|7544.8|7538.8|7544.7|7538.7|7
1646218520000|2022-03-02 10:55:20|7544.7|7538.7|7544.3|7538.3|7544.7|7538.7|7544.3|7538.3|7
1646218530000|2022-03-02 10:55:30|7544.8|7538.8|7545.7|7539.7|7545.7|7539.7|7544.8|7538.8|2
1646218540000|2022-03-02 10:55:40|||||||||1
1646218550000|2022-03-02 10:55:50|7544.7|7538.7|7544.7|7538.7|7544.7|7538.7|7544.7|7538.7|6
1646218560000|2022-03-02 10:56:00|7544.3|7538.3|7544.3|7538.3|7544.3|7538.3|7544.3|7538.3|0
1646218570000|2022-03-02 10:56:10|7544.8|7538.8|7545.7|7539.7|7545.7|7539.7|7544.8|7538.8|1
1646218580000|2022-03-02 10:56:20|7546.1|7540.1|7545.7|7539.7|7546.2|7540.2|7545.7|7539.7|0
1646218590000|2022-03-02 10:56:30|7546.2|7540.2|7549.9|7539.9|7550.4|7544.4|7546.2|7539.9|2
1646218600000|2022-03-02 10:56:40|7548.8|7542.8|7548.9|7542.9|7548.9|7542.9|7548.8|7542.8|0
1646218610000|2022-03-02 10:56:50|7548.4|7542.4|7544.9|7538.9|7548.4|7542.4|7544.9|7538.9|2
1646218620000|2022-03-02 10:57:00|7545.5|7539.5|7545.9|7539.9|7545.9|7539.9|7545.5|7539.5|0
1646218630000|2022-03-02 10:57:10|7549.9||7549.9||7549.9||7549.9||1
1646218650000|2022-03-02 10:57:30|7548.4|7538.4|7540.5|7534.5|7548.4|7538.4|7540.5|7534.5|22
1646218660000|2022-03-02 10:57:40|7540.4|7534.4|7543.1|7528.1|7543.5|7534.4|7540.4|7527.6|1
1646218670000|2022-03-02 10:57:50|7541.5|7531.5|7537.8|7527.8|7541.5|7531.5|7536.3|7527.8|1
1646218690000|2022-03-02 10:58:10|7535.3|7529.3|7529.3|7523.3|7535.3|7529.3|7529.3|7523.3|1
1646218700000|2022-03-02 10:58:20|7530.8|7520.8|7532.4|7517.4|7532.4|7523.3|7529.3|7517.4|2
1646218710000|2022-03-02 10:58:30|7530.4|7520.4|7530.4|7520.4|7530.4|7520.4|7530.4|7520.4|0
1646218720000|2022-03-02 10:58:40|7532.4|7517.4|7532.4|7517.4|7532.4|7520.4|7530.4|7517.4|0
1646218730000|2022-03-02 10:58:50|7530.4|7520.4|7528.5|7518.5|7530.4|7520.4|7528.5|7518.5|0
1646218750000|2022-03-02 10:59:10|7528.9|7518.9|7528|7518|7529|7519|7528|7518|0
1646218760000|2022-03-02 10:59:20|7528.3|7522.3|7533.4|7518.4|7533.4|7522.3|7528.3|7518.4|1
1646218770000|2022-03-02 10:59:30|7533.5|7518.5|7539.8|7529.8|7539.8|7529.8|7530.3|7518.5|2
1646218780000|2022-03-02 10:59:40|7540.3|7530.3|7540.9|7530.9|7540.9|7530.9|7540.3|7530.3|0
1646218790000|2022-03-02 10:59:50|7541.4|7531.4|7541.3|7531.3|7541.4|7531.4|7541.3|7531.3|0
1646218800000|2022-03-02 11:00:00|7540.8|7530.8|7541.4|7526.4|7541.4|7530.8|7540.4|7526.4|3
1646218810000|2022-03-02 11:00:10|7539.4|7529.4|7541.2|7526.2|7541.5|7529.4|7539.4|7526.2|2
1646218820000|2022-03-02 11:00:20|7541.3|7526.3|7541.2|7531.2|7541.4|7532.3|7538.3|7526.3|1
1646218830000|2022-03-02 11:00:30|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|2
1646218840000|2022-03-02 11:00:40|7544.3|7529.3|7546.2|7531.2|7546.2|7531.2|7544.3|7529.3|3
1646218860000|2022-03-02 11:01:00|7539.8|7533.8|7541.8|7526.8|7543.2|7533.8|7539.2|7526.7|0
1646218870000|2022-03-02 11:01:10|7541.9|7526.9|7540.7|7525.7|7541.9|7526.9|7540.7|7525.7|0
1646218880000|2022-03-02 11:01:20|7541.2|7526.2|7541.4|7531.4|7543.7|7531.4|7540.3|7525.3|2
1646218890000|2022-03-02 11:01:30|7541.9|7531.9|7541.9|7531.9|7541.9|7534.4|7540.3|7531.9|2
1646218900000|2022-03-02 11:01:40|7541.8|7531.8|7541.9|7531.9|7541.9|7531.9|7541.8|7531.8|0
1646218910000|2022-03-02 11:01:50|7540.4|7534.4|7542.9|7527.9|7542.9|7534.4|7540.4|7527.9|2
1646218920000|2022-03-02 11:02:00|7535.9|7529.9|7533.7|7518.7|7537.3|7529.9|7533.7|7518.7|6
1646218930000|2022-03-02 11:02:10|7533|7518|7533.1|7518.1|7533.5|7518.5|7533|7518|0
1646218940000|2022-03-02 11:02:20|7529.6|7519.6|7531.5|7516.5|7531.6|7519.6|7529.6|7516.5|11
1646218950000|2022-03-02 11:02:30|7531|7516|7531|7516|7531|7516|7531|7516|2
1646218960000|2022-03-02 11:02:40|7530.9|7515.9|7527|7512|7530.9|7519.4|7527|7512|2
1646218970000|2022-03-02 11:02:50|7527.4|7512.4|7526.1|7511.1|7527.4|7515.5|7520.7|7511.1|3
1646218980000|2022-03-02 11:03:00|7526|7511|7525.5|7510.5|7526|7511|7525.5|7510.5|0
1646218990000|2022-03-02 11:03:10|7525.1|7510.1|7526.4|7511.4|7526.4|7511.4|7522.5|7507.5|2
1646219000000|2022-03-02 11:03:20|7526.5|7511.5|7530.9|7515.9|7530.9|7515.9|7525.2|7511.5|1
1646219010000|2022-03-02 11:03:30|7531|7516|7529.5|7514.5|7531|7524.4|7524.2|7514.5|7
1646219020000|2022-03-02 11:03:40|7529.9|7514.9|7532.3|7517.3|7532.3|7517.3|7529.3|7514.3|2
1646219030000|2022-03-02 11:03:50|7532.5|7517.5|7532.3|7522.3|7533.9|7522.3|7532.3|7517.5|5
1646219040000|2022-03-02 11:04:00|7531.9|7521.9|7535.3|7520.3|7535.3|7522.3|7531.9|7520.3|1
1646219070000|2022-03-02 11:04:30|7535.4|7520.4|7532.2|7517.2|7535.4|7522.4|7527.2|7515.2|5
1646219080000|2022-03-02 11:04:40|7532.7|7517.7|7533.2|7518.2|7533.2|7518.2|7532.7|7517.7|0
1646219090000|2022-03-02 11:04:50|7534.7|7519.7|7534.7|7519.7|7534.7|7519.7|7534.7|7519.7|0
1646219100000|2022-03-02 11:05:00|7534.6|7519.6|7529.1|7523.1|7534.6|7523.1|7529.1|7519|1
1646219110000|2022-03-02 11:05:10|7528.6|7522.6|7532.5|7522.5|7532.5|7522.6|7528.2|7522.2|1
1646219120000|2022-03-02 11:05:20|7530.1|7524.1|7530.1|7524.1|7530.1|7524.1|7530.1|7524.1|0
1646219130000|2022-03-02 11:05:30|7527.8|7521.8|7531.3|7525.3|7531.3|7525.3|7527.8|7521.8|5
1646219140000|2022-03-02 11:05:40|7531.7|7525.7|7530.9|7524.9|7532.3|7526.3|7530.9|7524.9|7
1646219150000|2022-03-02 11:05:50|7531.3|7525.3|7531.4|7525.4|7531.4|7525.4|7531.3|7525.3|1
1646219160000|2022-03-02 11:06:00|7531.3|7525.3|7530.9|7524.9|7531.8|7525.8|7530.9|7524.9|12
1646219180000|2022-03-02 11:06:20|7527.3|7521.3|7531.8|7521.8|7531.8|7521.8|7527.3|7521.3|11
1646219200000|2022-03-02 11:06:40|7532.2|7522.2|7532.2|7522.2|7532.2|7522.2|7532.2|7522.2|0
1646219210000|2022-03-02 11:06:50|7531.3|7525.3|7531.3|7525.3|7531.3|7525.3|7531.3|7525.3|9
1646219220000|2022-03-02 11:07:00|7531.8|7525.8|7532.8|7526.8|7532.8|7526.8|7531.8|7525.8|0
1646219230000|2022-03-02 11:07:10|7535.5|7529.5|7536.8|7530.8|7536.8|7530.8|7535.5|7529.5|3
1646219250000|2022-03-02 11:07:30|||||||||4
1646219260000|2022-03-02 11:07:40|7531.8|7525.8|7531.8|7525.8|7531.8|7525.8|7531.8|7525.8|27
1646219280000|2022-03-02 11:08:00|7531.3|7525.3|7531.3|7525.3|7531.3|7525.3|7531.3|7525.3|5
1646219290000|2022-03-02 11:08:10|7531.8|7525.8|7528.3|7522.3|7531.8|7525.8|7528.3|7522.3|2
1646219300000|2022-03-02 11:08:20|7528.8|7522.8|7528.8|7522.8|7528.8|7522.8|7528.8|7522.8|2
1646219310000|2022-03-02 11:08:30|7528|7522|7528.3|7522.3|7528.8|7522.8|7528|7522|4
1646219320000|2022-03-02 11:08:40|7527.8|7521.8|7530.2|7515.2|7530.2|7521.8|7527.8|7515.2|3
1646219340000|2022-03-02 11:09:00|7530.1|7515.1|7528.7|7513.7|7530.1|7515.1|7528.7|7513.7|2
1646219350000|2022-03-02 11:09:10|7529.2|7514.2|7529.2|7514.2|7529.6|7514.6|7529.2|7514.2|0
1646219360000|2022-03-02 11:09:20|7519.2|7513.2|7519.2|7509.2|7521.7|7514.4|7518.8|7506.3|4
1646219370000|2022-03-02 11:09:30|7519.5|7513.5|7516.2|7510.2|7521.5|7513.5|7516.2|7509.2|1
1646219380000|2022-03-02 11:09:40|7515.7|7509.7|7515.7|7509.7|7515.7|7509.7|7515.2|7509.2|0
1646219390000|2022-03-02 11:09:50|7515.2|7509.2|7515.2|7509.2|7515.7|7509.7|7515.2|7509.2|0
1646219400000|2022-03-02 11:10:00|7515.7|7509.7|7515.7|7509.7|7515.7|7509.7|7515.7|7509.7|0
1646219410000|2022-03-02 11:10:10|7515.3|7509.3|7514.2|7508.2|7515.3|7509.3|7514.2|7508.2|2
1646219430000|2022-03-02 11:10:30|7513.8|7507.8|7513.2|7507.2|7513.8|7507.8|7513.2|7507.2|1
1646219440000|2022-03-02 11:10:40|7512.3|7506.3|7506.2|7500.2|7512.3|7506.3|7506.2|7500.2|12
1646219450000|2022-03-02 11:10:50|7506.6|7500.6|7510.3|7500.3|7510.8|7504.3|7505.8|7499.8|5
1646219460000|2022-03-02 11:11:00|7510.8|7500.8|7509.3|7503.3|7510.8|7503.3|7509.3|7500.8|1
1646219470000|2022-03-02 11:11:10|7509.4|7503.4|7511.8|7505.8|7515.8|7505.8|7509.4|7503.4|11
1646219480000|2022-03-02 11:11:20|7510.4|7504.4|7515.8|7505.8|7516.3|7506.3|7510.4|7504.4|2
1646219500000|2022-03-02 11:11:40|7516.2|7506.2|7515.8|7505.8|7516.3|7506.3|7515.8|7505.8|0
1646219510000|2022-03-02 11:11:50|7512.8|7506.8|7512.3|7506.3|7512.8|7506.8|7512.3|7506.3|2
1646219520000|2022-03-02 11:12:00|7512.8|7506.8|7512.8|7506.8|7512.8|7506.8|7512.8|7506.8|0
1646219530000|2022-03-02 11:12:10|7514.3|7508.3|7512.8|7506.8|7514.3|7508.3|7511.8|7505.8|1
1646219540000|2022-03-02 11:12:20|7512.3|7506.3|7506.3|7500.3|7512.3|7506.3|7506.3|7500.3|6
1646219560000|2022-03-02 11:12:40|7505.8|7499.8|7505.7|7499.7|7505.8|7499.8|7505.7|7499.7|4
1646219570000|2022-03-02 11:12:50|7505.8|7499.8|7504.8|7498.8|7505.8|7499.8|7504.8|7498.8|1
1646219580000|2022-03-02 11:13:00|7505.7|7499.7|7508.9|7498.9|7508.9|7500.3|7505.7|7498.9|2
1646219590000|2022-03-02 11:13:10|7508.8|7498.8|7508.8|7498.8|7508.9|7498.9|7508.8|7498.8|3
1646219600000|2022-03-02 11:13:20|7508.9|7498.9|7508.9|7498.9|7508.9|7498.9|7508.9|7498.9|0
1646219610000|2022-03-02 11:13:30|7508.8|7498.8|7506.4|7500.4|7508.8|7500.4|7506.4|7498.8|0
1646219620000|2022-03-02 11:13:40|7505.8|7499.8|7506.3|7500.3|7506.3|7500.3|7505.8|7499.8|0
1646219630000|2022-03-02 11:13:50|7507.2|7501.2|7506.3|7500.3|7507.2|7501.2|7506.3|7500.3|0
1646219640000|2022-03-02 11:14:00|7506.8|7496.8|7505.8|7499.8|7506.8|7499.8|7505.7|7496.8|2
1646219650000|2022-03-02 11:14:10|7506.8|7496.8|7508.4|7493.4|7508.4|7496.8|7506.8|7493.4|1
1646219660000|2022-03-02 11:14:20|7506.3|7496.3|7506.8|7496.8|7506.8|7496.8|7506.3|7496.3|0
1646219670000|2022-03-02 11:14:30|7502.4|7496.4|7496.4|7490.4|7502.4|7496.4|7496.4|7490.4|9
1646219680000|2022-03-02 11:14:40|7495.9|7489.9|7496|7490|7497.4|7491.4|7495.9|7489.9|1
1646219690000|2022-03-02 11:14:50|7495.5|7489.5|7495.4|7489.4|7495.5|7489.5|7495|7489|4
1646219700000|2022-03-02 11:15:00|7495.5|7489.5|7486|7480|7495.5|7489.5|7486|7480|5
1646219710000|2022-03-02 11:15:10|7486.2|7480.2|7485.7|7479.7|7487.1|7481.1|7485.7|7479.7|14
1646219720000|2022-03-02 11:15:20|7487.1|7481.1|7490.6|7480.6|7490.6|7481.6|7487.1|7480.5|2
1646219730000|2022-03-02 11:15:30|7490.5|7484.5|7497|7491|7498|7491|7490.5|7481.6|3
1646219740000|2022-03-02 11:15:40|7504.5|7489.5|7501.5|7491.5|7504.5|7491.5|7501.5|7489.5|2
1646219750000|2022-03-02 11:15:50|7503|7488|7503|7488|7503|7488|7503|7488|5
1646219760000|2022-03-02 11:16:00|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|0
1646219780000|2022-03-02 11:16:20|7500.5|7485.5|7500.5|7485.5|7501.8|7486.8|7500.5|7485.5|1
1646219790000|2022-03-02 11:16:30|7500.6|7485.6|7501.1|7486.1|7501.1|7486.1|7500.5|7485.5|0
1646219800000|2022-03-02 11:16:40|7498.6|7483.6|7499.1|7484.1|7499.1|7484.1|7498.6|7483.6|2
1646219810000|2022-03-02 11:16:50|||||||||2
1646219820000|2022-03-02 11:17:00|7499|7484|7482.2|7472.2|7500.5|7485.5|7479.9|7468.1|12
1646219830000|2022-03-02 11:17:10|7482.3|7472.3|7481.7|7466.7|7483.8|7472.3|7473.8|7463.8|12
1646219840000|2022-03-02 11:17:20|7481.6|7466.6|7477.9|7462.9|7482.7|7471.4|7477.9|7462.9|7
1646219850000|2022-03-02 11:17:30|7481.1|7466.1|7469.1|7454.1|7481.1|7466.1|7469.1|7454.1|103
1646219860000|2022-03-02 11:17:40|7468.2|7453.2|7463.8|7448.8|7468.2|7453.2|7463.8|7448.8|5
1646219870000|2022-03-02 11:17:50|7460.1|7450.1|7454.7|7448.7|7460.1|7450.1|7454.3|7448.3|34
1646219880000|2022-03-02 11:18:00|7454.3|7448.3|7463.3|7448.3|7463.3|7448.8|7454.3|7447.3|4
1646219890000|2022-03-02 11:18:10|7458.9|7448.9|7461.1|7455.1|7462.8|7455.2|7455.6|7447.3|27
1646219900000|2022-03-02 11:18:20|7464.5|7454.5|7477|7462|7477.9|7463.9|7461.1|7453.5|19
1646219910000|2022-03-02 11:18:30|7476.5|7461.5|7475.5|7460.5|7476.5|7461.5|7475.5|7460.5|2
1646219920000|2022-03-02 11:18:40|7476.2|7466.2|7472.9|7462.9|7476.9|7466.2|7472.9|7461.9|1
1646219930000|2022-03-02 11:18:50|7472.3|7462.3|7474.3|7464.3|7474.3|7465.8|7471.8|7462.3|2
1646219940000|2022-03-02 11:19:00|7471|7465|7472.9|7457.9|7472.9|7465.4|7468.5|7457.9|6
1646219950000|2022-03-02 11:19:10|7472|7457|7469|7459|7472|7459|7462.9|7456|3
1646219960000|2022-03-02 11:19:20|7470.2|7464.2|7475.8|7465.8|7476.9|7465.8|7470.2|7461.9|16
1646219970000|2022-03-02 11:19:30|7478.8|7463.8|7480.3|7470.3|7480.7|7471.8|7477.3|7463.8|3
1646219980000|2022-03-02 11:19:40|7481.3|7466.3|7486|7480|7486|7480|7480.3|7466.3|28
1646219990000|2022-03-02 11:19:50|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|2
1646220000000|2022-03-02 11:20:00|7480.4|7474.4|7487.2|7472.2|7487.2|7474.4|7480.4|7469.9|2
1646220020000|2022-03-02 11:20:20|7485.1|7475.1|7485.1|7475.1|7485.1|7475.1|7485.1|7475.1|0
1646220030000|2022-03-02 11:20:30|7489.1|7474.1|7497.9|7482.9|7499.1|7486.1|7489.1|7474.1|5
1646220040000|2022-03-02 11:20:40|7498|7483|7497|7487|7498.6|7491.5|7495.8|7483|2
1646220050000|2022-03-02 11:20:50|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|5
1646220060000|2022-03-02 11:21:00|7500|7485|7498.9|7492.9|7501.3|7493.1|7496.9|7484.9|4
1646220070000|2022-03-02 11:21:10|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|2
1646220080000|2022-03-02 11:21:20|7501|7491|7501.4|7495.4|7501.4|7495.4|7497.4|7490.4|2
1646220090000|2022-03-02 11:21:30|7505.9|7495.9|7505.4|7495.4|7505.9|7495.9|7505.4|7495.4|1
1646220100000|2022-03-02 11:21:40|7505.5|7495.5|7509.3|7494.3|7509.3|7495.5|7505.5|7493.9|3
1646220110000|2022-03-02 11:21:50|7508.9|7493.9|7502.9|7496.9|7508.9|7499.2|7501.9|7493.9|3
1646220120000|2022-03-02 11:22:00|7505.4|7499.4|7505.9|7495.9|7505.9|7499.4|7502.9|7495.9|1
1646220140000|2022-03-02 11:22:20|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|0
1646220150000|2022-03-02 11:22:30|7505.5|7495.5|7505.5|7495.5|7505.5|7495.5|7505.5|7495.5|0
1646220160000|2022-03-02 11:22:40|7505.4|7495.4|7505.4|7495.4|7505.4|7495.4|7505.4|7495.4|0
1646220170000|2022-03-02 11:22:50|7507.4|7497.4|7511.2|7501.2|7511.2|7504.2|7507.4|7497.4|8
1646220180000|2022-03-02 11:23:00|7515.1|7500.1|7516.8|7510.8|7516.8|7510.8|7509.9|7499.6|6
1646220200000|2022-03-02 11:23:20|7519.2|7509.2|7519.5|7509.5|7519.7|7509.7|7519.2|7509.2|2
1646220210000|2022-03-02 11:23:30|7522.9|7507.9|7520.5|7510.5|7522.9|7511.1|7516.5|7507.9|3
1646220220000|2022-03-02 11:23:40|7519.1|7509.1|7520|7510|7520|7510|7519.1|7509.1|10
1646220230000|2022-03-02 11:23:50|7519.5|7509.5|7520|7510|7520|7510|7519.5|7509.5|0
1646220240000|2022-03-02 11:24:00|7519.3|7513.3|7519.3|7513.3|7519.3|7513.3|7519.3|7513.3|0
1646220250000|2022-03-02 11:24:10|7519|7513|7520|7514|7520|7514|7519|7513|1
1646220260000|2022-03-02 11:24:20|7520.4|7514.4|7524|7514|7524|7514.4|7520.4|7514|1
1646220270000|2022-03-02 11:24:30|7527|7512|7527|7512|7527|7512|7527|7512|2
1646220300000|2022-03-02 11:25:00|7529.4|7523.4|7535.7|7525.7|7538.9|7526.6|7529.4|7523.4|13
1646220310000|2022-03-02 11:25:10|7536.6|7526.6|7546.5|7536.5|7549|7536.5|7535.7|7525.7|22
1646220320000|2022-03-02 11:25:20|7544|7538|7544|7538|7546.5|7538|7544|7536.4|3
1646220330000|2022-03-02 11:25:30|7544.5|7538.5|7548.6|7542.6|7554.5|7546|7544.5|7538.5|23
1646220340000|2022-03-02 11:25:40|7548|7542|7547.5|7541.5|7548.5|7542.5|7545.5|7539.5|7
1646220350000|2022-03-02 11:25:50|7555|7540|7554|7539|7555|7540|7553.9|7538.9|3
1646220360000|2022-03-02 11:26:00|7552|7542|7554.4|7539.4|7555.5|7543|7547.4|7539.4|2
1646220370000|2022-03-02 11:26:10|7554.9|7539.9|7552.9|7542.9|7554.9|7542.9|7552.9|7539.9|0
1646220380000|2022-03-02 11:26:20|7553|7543|7553|7543|7553|7543|7553|7543|0
1646220390000|2022-03-02 11:26:30|7553.1|7543.1|7552.6|7546.6|7555.1|7547.8|7552.6|7540.1|3
1646220400000|2022-03-02 11:26:40|7552.5|7546.5|7552|7546|7552.5|7546.5|7551.5|7545.5|0
1646220410000|2022-03-02 11:26:50|7550.6|7540.6|7547.2|7537.2|7550.6|7541.1|7547.1|7537.2|2
1646220420000|2022-03-02 11:27:00|7547.1|7537.1|7551|7541|7551.9|7541|7547.1|7536.9|50
1646220430000|2022-03-02 11:27:10|7550.5|7540.5|7550.5|7540.5|7550.5|7540.5|7550.5|7540.5|0
1646220440000|2022-03-02 11:27:20|7549|7543|7547.9|7541.9|7549|7543|7547.9|7541.9|1
1646220450000|2022-03-02 11:27:30|7548|7542|7542|7536|7548|7542|7542|7536|1
1646220460000|2022-03-02 11:27:40|7541.5|7535.5|7542|7536|7542.4|7536.4|7541.5|7535.5|5
1646220470000|2022-03-02 11:27:50|7542.1|7536.1|7542.1|7536.1|7542.1|7536.1|7542.1|7536.1|1
1646220480000|2022-03-02 11:28:00|7542|7536|7541|7535|7542|7536|7541|7535|0
1646220490000|2022-03-02 11:28:10|7542|7536|7541|7535|7542|7536|7541|7535|29
1646220500000|2022-03-02 11:28:20|7539.6|7533.6|7541|7535|7542|7536|7539.6|7533.6|43
1646220520000|2022-03-02 11:28:40|7541.5|7535.5|7542.5|7536.5|7542.5|7536.5|7541.5|7535.5|1
1646220530000|2022-03-02 11:28:50|7549.5|7539.5|7549.5|7539.5|7549.5|7539.5|7549|7539|5
1646220540000|2022-03-02 11:29:00|7549|7539|7547.1|7537.1|7549.5|7539.5|7547.1|7537.1|2
1646220550000|2022-03-02 11:29:10|7547|7537|7547.1|7537.1|7547.1|7537.1|7547|7537|1
1646220560000|2022-03-02 11:29:20|7542.4|7536.4|7542.2|7536.2|7544.7|7536.4|7542.2|7534.5|5
1646220570000|2022-03-02 11:29:30|7544.6|7534.6|7543.1|7537.1|7544.6|7537.1|7542.2|7534.6|0
1646220580000|2022-03-02 11:29:40|7544.6|7534.6|7544.6|7534.6|7544.6|7534.6|7544.6|7534.6|0
1646220590000|2022-03-02 11:29:50|7545.7|7535.7|7549.2|7534.2|7549.2|7535.7|7545.7|7534.2|0
1646220600000|2022-03-02 11:30:00|7543.3|7537.3|7543.3|7537.3|7543.3|7537.3|7543.3|7537.3|0
1646220610000|2022-03-02 11:30:10|7544.8|7534.8|7544.8|7534.8|7544.8|7536.4|7542.4|7534.8|0
1646220620000|2022-03-02 11:30:20|7540.5|7534.5|7540.3|7534.3|7540.5|7534.5|7539.8|7533.8|9
1646220630000|2022-03-02 11:30:30|7539.8|7533.8|7539.3|7533.3|7539.8|7533.8|7539.3|7533.3|4
1646220640000|2022-03-02 11:30:40|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|0
1646220650000|2022-03-02 11:30:50|7540.7|7534.7|7542.3|7536.3|7543.3|7537.3|7540.7|7534.7|1
1646220660000|2022-03-02 11:31:00|7543.3|7537.3|7545.8|7535.8|7545.8|7537.3|7543.3|7535.8|0
1646220720000|2022-03-02 11:32:00|7545.7|7535.7|7545.8|7535.8|7545.8|7535.8|7545.7|7535.7|0
1646220740000|2022-03-02 11:32:20|7543.3|7537.3|7542.8|7536.8|7543.3|7537.3|7542.7|7536.7|0
1646220750000|2022-03-02 11:32:30|7543.2|7537.2|7538.9|7532.9|7543.7|7537.7|7538.9|7532.9|20
1646220760000|2022-03-02 11:32:40|7537.1|7531.1|7535|7525|7537.1|7531.1|7534.8|7525|10
1646220770000|2022-03-02 11:32:50|7530.3|7524.3|7531.2|7521.2|7533.4|7527.4|7530.3|7521.2|4
1646220780000|2022-03-02 11:33:00|7530.8|7520.8|7531.2|7521.2|7531.2|7521.2|7530.8|7520.8|0
1646220790000|2022-03-02 11:33:10|7530.7|7520.7|7532.3|7517.3|7532.8|7520.7|7530.7|7517.3|0
1646220810000|2022-03-02 11:33:30|7528.9|7518.9|7527.8|7517.8|7528.9|7518.9|7527.8|7517.8|9
1646220820000|2022-03-02 11:33:40|7528.2|7518.2|7528.3|7518.3|7528.3|7518.3|7528.2|7518.2|0
1646220830000|2022-03-02 11:33:50|7528.5|7518.5|7536.8|7521.8|7537.7|7522.7|7526.9|7518.5|3
1646220850000|2022-03-02 11:34:10|7537.2|7522.2|7545.2|7530.2|7545.2|7533.4|7536.4|7522.2|1
1646220870000|2022-03-02 11:34:30|7545.1|7530.1|7540.2|7534.2|7545.1|7534.2|7540.2|7530.1|1
1646220880000|2022-03-02 11:34:40|7539.3|7533.3|7539.8|7529.8|7540.8|7533.3|7539.3|7529.8|0
1646220900000|2022-03-02 11:35:00|7538.3|7532.3|7539.3|7533.3|7539.9|7533.3|7538.3|7529.9|0
1646220910000|2022-03-02 11:35:10|7539.8|7533.8|7540.9|7534.9|7540.9|7534.9|7539.8|7533.8|11
1646220920000|2022-03-02 11:35:20|7540.5|7534.5|7539.4|7533.4|7540.5|7534.5|7539.4|7533.4|2
1646220930000|2022-03-02 11:35:30|7539.5|7533.5|7538.7|7532.7|7539.6|7533.6|7538.5|7532.5|5
1646220940000|2022-03-02 11:35:40|7539|7533|7534|7528|7539|7533|7534|7527|5
1646220950000|2022-03-02 11:35:50|7533.5|7527.5|7533.5|7527.5|7533.5|7527.5|7533.5|7527.5|0
1646220970000|2022-03-02 11:36:10|7532.1|7526.1|7533.9|7527.9|7533.9|7527.9|7532.1|7526.1|2
1646220990000|2022-03-02 11:36:30|7534|7528|7538.4|7532.4|7538.4|7532.4|7534|7528|1
1646221000000|2022-03-02 11:36:40|7538.9|7532.9|7538.9|7532.9|7538.9|7532.9|7538.9|7532.9|0
1646221010000|2022-03-02 11:36:50|7539.4|7533.4|7536.4|7530.4|7539.4|7533.4|7536.4|7530.4|4
1646221020000|2022-03-02 11:37:00|7536.5|7530.5|7538.4|7532.4|7538.4|7532.4|7536.5|7530.5|3
1646221030000|2022-03-02 11:37:10|7539.8|7533.8|7539.8|7533.8|7539.8|7533.8|7539.8|7533.8|0
1646221050000|2022-03-02 11:37:30|7538|7532|7539.9|7533.9|7540.3|7534.3|7538|7532|3
1646221060000|2022-03-02 11:37:40|7540.3|7534.3|7539.9|7533.9|7540.3|7534.3|7539.9|7533.9|0
1646221070000|2022-03-02 11:37:50|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|1
1646221080000|2022-03-02 11:38:00|7540.3|7534.3|7538.9|7532.9|7540.3|7534.3|7538.9|7532.9|7
1646221090000|2022-03-02 11:38:10|7540.3|7534.3|7540.3|7534.3|7540.3|7534.3|7540.3|7534.3|3
1646221100000|2022-03-02 11:38:20|7540.4|7534.4|7540.6|7534.6|7540.6|7534.6|7540.4|7534.4|0
1646221110000|2022-03-02 11:38:30|7540.7|7534.7|7540.8|7534.8|7540.8|7534.8|7540.7|7534.7|3
1646221120000|2022-03-02 11:38:40|7541.3|7535.3|7541.8|7535.8|7542.3|7536.3|7541.3|7535.3|13
1646221130000|2022-03-02 11:38:50|7541.7|7535.7|7542.2|7536.2|7542.2|7536.2|7541.7|7535.7|2
1646221140000|2022-03-02 11:39:00|7540.3|7534.3|7540.8|7534.8|7541.3|7535.3|7539.4|7533.4|20
1646221150000|2022-03-02 11:39:10|7540.4|7534.4|7541.8|7535.8|7541.8|7535.8|7540.4|7534.4|4
1646221160000|2022-03-02 11:39:20|7542.2|7536.2|7540.4|7534.4|7542.2|7536.2|7540.4|7534.4|20
1646221170000|2022-03-02 11:39:30|7538.6|7532.6|7538.4|7532.4|7538.6|7532.6|7538.4|7532.4|23
1646221180000|2022-03-02 11:39:40|7540.4|7534.4|7539.4|7533.4|7540.4|7534.4|7539.4|7533.4|8
1646221190000|2022-03-02 11:39:50|7538.8|7532.8|7538.4|7532.4|7538.8|7532.8|7538.4|7532.4|21
1646221200000|2022-03-02 11:40:00|7539.9|7533.9|7539.9|7533.9|7539.9|7533.9|7539.9|7533.9|13
1646221210000|2022-03-02 11:40:10|7540|7534|7540.1|7534.1|7540.1|7534.1|7540|7534|1
1646221230000|2022-03-02 11:40:30|7540|7534|7538.9|7532.9|7540|7534|7538.9|7532.9|0
1646221240000|2022-03-02 11:40:40|7538.5|7532.5|7538.4|7532.4|7538.5|7532.5|7538.4|7532.4|0
1646221250000|2022-03-02 11:40:50|7538.9|7532.9|7538.4|7532.4|7539.4|7533.4|7538.4|7532.4|4
1646221260000|2022-03-02 11:41:00|7540.9|7534.9|7540.9|7534.9|7540.9|7534.9|7540.9|7534.9|0
1646221270000|2022-03-02 11:41:10|7540.5|7534.5|7540.4|7534.4|7540.5|7534.5|7540.4|7534.4|0
1646221280000|2022-03-02 11:41:20|7539.5|7533.5|7538.4|7532.4|7539.5|7533.5|7538.4|7532.4|0
1646221290000|2022-03-02 11:41:30|7538.9|7532.9|7539.4|7533.4|7539.4|7533.4|7538.9|7532.9|1
1646221300000|2022-03-02 11:41:40|7538.4|7532.4|7538.4|7532.4|7538.4|7532.4|7538.4|7532.4|21
1646221310000|2022-03-02 11:41:50|||||||||6
1646221320000|2022-03-02 11:42:00|||||||||17
1646221340000|2022-03-02 11:42:20|7539.9|7533.9|7539.9|7533.9|7539.9|7533.9|7539.5|7533.5|9
1646221350000|2022-03-02 11:42:30|7540.9|7534.9|7539.9|7533.9|7540.9|7534.9|7539.9|7533.9|1
1646221360000|2022-03-02 11:42:40|||||||||3
1646221380000|2022-03-02 11:43:00|7541.4|7535.4|7540.9|7534.9|7541.4|7535.4|7540.9|7534.9|12
1646221420000|2022-03-02 11:43:40|7540.4|7534.4|7540.9|7534.9|7540.9|7534.9|7540.4|7534.4|0
1646221430000|2022-03-02 11:43:50|7540.5|7534.5|7540|7534|7540.5|7534.5|7540|7534|0
1646221440000|2022-03-02 11:44:00|7539.5|7533.5|7539.4|7533.4|7539.8|7533.8|7539.4|7533.4|3
1646221460000|2022-03-02 11:44:20|7539.9|7533.9|7539.9|7533.9|7539.9|7533.9|7539.9|7533.9|0
1646221470000|2022-03-02 11:44:30|7541.7|7535.7|7543|7537|7543|7537|7541.7|7535.7|7
1646221490000|2022-03-02 11:44:50|7542.5|7536.5|7542.5|7536.5|7542.5|7536.5|7542.5|7536.5|0
1646221510000|2022-03-02 11:45:10|||||||||2
1646221560000|2022-03-02 11:46:00|7543|7537|7543|7537|7543|7537|7543|7537|7
1646221570000|2022-03-02 11:46:10|7543.5|7537.5|7545.4|7539.4|7545.4|7539.4|7543.5|7537.5|2
1646221580000|2022-03-02 11:46:20|7545|7539|7545.4|7539.4|7545.4|7539.4|7545|7539|1
1646221610000|2022-03-02 11:46:50|7545.5|7539.5|7552.9|7537.9|7552.9|7541|7545.5|7537.9|4
1646221620000|2022-03-02 11:47:00|7549.9|7543.9|7556.7|7541.7|7556.9|7543.9|7549.9|7541.7|3
1646221630000|2022-03-02 11:47:10|7556.6|7541.6|7556.6|7541.6|7556.6|7541.6|7556.1|7541.1|8
1646221640000|2022-03-02 11:47:20|7553.7|7543.7|7553.3|7543.3|7553.7|7543.7|7553.3|7543.3|0
1646221650000|2022-03-02 11:47:30|7553.2|7543.2|7551.5|7541.5|7553.3|7543.3|7548.9|7539.9|8
1646221660000|2022-03-02 11:47:40|7551.4|7541.4|7548.9|7542.9|7551.4|7542.9|7548.8|7541.3|0
1646221670000|2022-03-02 11:47:50|7547.9|7541.9|7546|7540|7547.9|7541.9|7544.1|7537.6|2
1646221680000|2022-03-02 11:48:00|7548.4|7538.4|7546|7540|7548.4|7540|7546|7538.4|1
1646221690000|2022-03-02 11:48:10|7548.4|7538.4|7552|7537|7552|7538.5|7548.4|7537|1
1646221700000|2022-03-02 11:48:20|7553.9|7538.9|7546|7540|7554|7540|7546|7538.9|2
1646221710000|2022-03-02 11:48:30|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|0
1646221720000|2022-03-02 11:48:40|7546|7540|7545|7539|7546|7540|7544.9|7538.9|0
1646221730000|2022-03-02 11:48:50|7545.9|7539.9|7547.2|7541.2|7547.7|7541.7|7544.9|7537.4|11
1646221740000|2022-03-02 11:49:00|7547.7|7541.7|7547.7|7541.7|7547.7|7541.7|7547.2|7541.2|1
1646221750000|2022-03-02 11:49:10|7547.2|7541.2|7547.6|7541.6|7547.6|7541.6|7547.2|7541.2|9
1646221770000|2022-03-02 11:49:30|7547.7|7541.7|7547.7|7541.7|7547.7|7541.7|7547.7|7541.7|0
1646221780000|2022-03-02 11:49:40|7547.2|7541.2|7547.2|7541.2|7547.5|7541.5|7547.2|7541.2|4
1646221790000|2022-03-02 11:49:50|7550.2|7544.2|7556.7|7541.7|7556.7|7544.7|7550.2|7541.7|4
1646221800000|2022-03-02 11:50:00|7556.6|7541.6|7555|7545|7556.6|7545|7555|7541.6|0
1646221810000|2022-03-02 11:50:10|7554.6|7548.6|7554.1|7548.1|7554.6|7548.6|7553.5|7547.5|11
1646221820000|2022-03-02 11:50:20|7556.1|7550.1|7557.1|7551.1|7557.1|7551.1|7556.1|7550.1|16
1646221830000|2022-03-02 11:50:30|7556.6|7550.6|7556.6|7550.6|7557.1|7551.1|7556.6|7550.6|4
1646221840000|2022-03-02 11:50:40|||||||||1
1646221850000|2022-03-02 11:50:50|7552.6|7546.6|7552.1|7546.1|7552.6|7546.6|7552.1|7546.1|6
1646221860000|2022-03-02 11:51:00|7552.5|7546.5|7557|7547|7557|7547.6|7552.5|7546.5|1
1646221870000|2022-03-02 11:51:10|7554.1|7548.1|7554.1|7548.1|7554.1|7548.1|7554.1|7548.1|0
1646221880000|2022-03-02 11:51:20|7549.7|7543.7|7551.2|7541.2|7551.2|7543.7|7549.7|7541.2|10
1646221890000|2022-03-02 11:51:30|7548.2|7542.2|7551.2|7541.2|7551.2|7542.2|7548.2|7541.1|1
1646221910000|2022-03-02 11:51:50|7547.7|7541.7|7544.9|7538.9|7547.7|7541.7|7544.9|7538.9|0
1646221920000|2022-03-02 11:52:00|7546.5|7536.5|7543|7537|7546.5|7537|7543|7536.5|1
1646221930000|2022-03-02 11:52:10|7542.5|7536.5|7542.5|7536.5|7542.5|7536.5|7541.5|7535.5|2
1646221950000|2022-03-02 11:52:30|7543.4|7537.4|7545.9|7539.9|7548.4|7542.2|7543.4|7537.4|7
1646221970000|2022-03-02 11:52:50|7543.6|7537.6|7546.3|7540.3|7546.8|7540.8|7543.6|7537.6|1
1646221980000|2022-03-02 11:53:00|7546.8|7540.8|7546.8|7540.8|7546.8|7540.8|7546.8|7540.8|0
1646222020000|2022-03-02 11:53:40|7546.3|7540.3|7546.7|7540.7|7546.7|7540.7|7546.3|7540.3|0
1646222030000|2022-03-02 11:53:50|7543.9|7537.9|7543.9|7537.9|7543.9|7537.9|7541.7|7535.7|4
1646222040000|2022-03-02 11:54:00|7544.4|7538.4|7542.9|7536.9|7544.4|7538.4|7542.9|7536.9|0
1646222050000|2022-03-02 11:54:10|7544.7|7538.7|7544.4|7538.4|7544.9|7538.9|7544.4|7538.4|1
1646222060000|2022-03-02 11:54:20|7543.4|7537.4|7543.4|7537.4|7543.4|7537.4|7543.4|7537.4|0
1646222100000|2022-03-02 11:55:00|7543.9|7537.9|7547.2|7541.2|7548.3|7541.2|7543.9|7537.9|6
1646222110000|2022-03-02 11:55:10|7548.3|7538.3|7546.8|7540.8|7548.3|7540.8|7546.3|7538.3|0
1646222120000|2022-03-02 11:55:20|7548.3|7538.3|7548.3|7538.3|7548.3|7540.8|7546.8|7538.3|0
1646222160000|2022-03-02 11:56:00|7544.9|7538.9|7544.9|7538.9|7544.9|7538.9|7544.9|7538.9|0
1646222180000|2022-03-02 11:56:20|7545.3|7539.3|7545.3|7539.3|7545.3|7539.3|7545.3|7539.3|0
1646222200000|2022-03-02 11:56:40|7544.8|7538.8|7544.8|7538.8|7544.8|7538.8|7544.8|7538.8|0
1646222220000|2022-03-02 11:57:00|7541.9|7535.9|7538.9|7532.9|7541.9|7535.9|7538.4|7532.4|11
1646222230000|2022-03-02 11:57:10|7539.4|7533.4|7539.9|7533.9|7540.4|7534.4|7539.4|7533.4|1
1646222240000|2022-03-02 11:57:20|7538.9|7532.9|7538.9|7532.9|7538.9|7532.9|7538.9|7532.9|0
1646222250000|2022-03-02 11:57:30|7539.4|7533.4|7538.9|7532.9|7539.4|7533.4|7538.9|7532.9|3
1646222260000|2022-03-02 11:57:40|7541.4|7535.4|7541.4|7535.4|7541.4|7535.4|7541.4|7535.4|4
1646222270000|2022-03-02 11:57:50|7541.9|7535.9|7543.3|7537.3|7543.3|7537.3|7541.9|7535.9|1
1646222280000|2022-03-02 11:58:00|7543.4|7537.4|7543.4|7537.4|7543.4|7537.4|7543.4|7537.4|0
1646222310000|2022-03-02 11:58:30|7544.8|7538.8|7543.4|7537.4|7544.8|7538.8|7543.4|7537.4|3
1646222320000|2022-03-02 11:58:40|7542.9|7536.9|7542.9|7536.9|7542.9|7536.9|7542.9|7536.9|0
1646222330000|2022-03-02 11:58:50|7541.9|7535.9|7543.5|7537.5|7543.5|7537.5|7541.9|7535.9|6
1646222340000|2022-03-02 11:59:00|7542.1|7536.1|7540.9|7534.9|7543.3|7536.1|7540.9|7533.3|0
1646222360000|2022-03-02 11:59:20|7541.3|7535.3|7540.9|7534.9|7541.3|7535.3|7540.9|7534.9|0
1646222400000|2022-03-02 12:00:00|7541.4|7535.4|7541.4|7535.4|7541.4|7535.4|7541.4|7535.4|0
1646222410000|2022-03-02 12:00:10|7540.9|7534.9|7540.8|7534.8|7540.9|7534.9|7540.8|7534.8|3
1646222420000|2022-03-02 12:00:20|7540.4|7534.4|7540.3|7534.3|7540.4|7534.4|7540.3|7534.3|0
1646222440000|2022-03-02 12:00:40|||||||||1
1646222450000|2022-03-02 12:00:50|||||||||3
1646222490000|2022-03-02 12:01:30|||||||||9
1646222500000|2022-03-02 12:01:40|7540.2|7534.2|7540.2|7534.2|7540.2|7534.2|7540.2|7534.2|12
1646222510000|2022-03-02 12:01:50|||||||||5
1646222520000|2022-03-02 12:02:00|7540.1|7534.1|7539|7533|7540.1|7534.1|7539|7533|6
1646222530000|2022-03-02 12:02:10|7538.9|7532.9|7538.9|7532.9|7538.9|7532.9|7538.9|7532.9|8
1646222550000|2022-03-02 12:02:30|7538.8|7532.8|7537.5|7531.5|7538.8|7532.8|7537.5|7531.5|11
1646222560000|2022-03-02 12:02:40|7539|7529|7538.6|7528.6|7539|7529|7538.6|7528.6|3
1646222570000|2022-03-02 12:02:50|7528.1|7522.1|7526.8|7520.8|7528.1|7522.1|7526.7|7520.7|4
1646222580000|2022-03-02 12:03:00|7525.8|7519.8|7524.9|7518.9|7525.8|7519.8|7524.9|7518.9|1
1646222590000|2022-03-02 12:03:10|7524.8|7518.8|7524.8|7518.8|7525.2|7519.2|7524.8|7518.8|0
1646222600000|2022-03-02 12:03:20|7525.2|7519.2|7520.4|7514.4|7525.2|7519.2|7520.4|7514.4|0
1646222610000|2022-03-02 12:03:30|7519.4|7513.4|7519.2|7509.2|7519.4|7513.4|7519.2|7509.2|1
1646222620000|2022-03-02 12:03:40|7516.2|7510.2|7516.1|7510.1|7516.2|7510.2|7516.1|7510.1|0
1646222640000|2022-03-02 12:04:00|7516.6|7510.6|7520.4|7514.4|7522.3|7516.3|7516|7510|12
1646222650000|2022-03-02 12:04:10|7520.8|7514.8|7520.8|7514.8|7522.8|7515.8|7520.4|7512.8|2
1646222660000|2022-03-02 12:04:20|7521.3|7515.3|7521.4|7515.4|7521.4|7515.4|7519.5|7513.5|1
1646222680000|2022-03-02 12:04:40|7521.6|7515.6|7521.8|7515.8|7521.8|7515.8|7521.6|7515.6|0
1646222690000|2022-03-02 12:04:50|7522.3|7516.3|7532.8|7517.8|7532.8|7517.8|7522.3|7516.3|0
1646222700000|2022-03-02 12:05:00|7533.5|7518.5|7533.5|7518.5|7533.5|7518.5|7533.5|7518.5|1
1646222710000|2022-03-02 12:05:10|7533.8|7518.8|7531.7|7521.7|7533.8|7521.7|7531.7|7518.8|0
1646222730000|2022-03-02 12:05:30|7527|7521|7531.7|7521.7|7531.7|7521.7|7527|7521|1
1646222760000|2022-03-02 12:06:00|7532.2|7522.2|7532.2|7522.2|7532.2|7522.2|7532.2|7522.2|0
1646222790000|2022-03-02 12:06:30|7527.9|7521.9|7526.4|7520.4|7527.9|7521.9|7526.3|7520.3|1
1646222830000|2022-03-02 12:07:10|7529.6|7523.6|7529.6|7523.6|7529.6|7523.6|7529.6|7523.6|3
1646222840000|2022-03-02 12:07:20|7529.7|7523.7|7543.5|7528.5|7543.5|7528.5|7529.7|7523.7|31
1646222850000|2022-03-02 12:07:30|7541.5|7531.5|7541.5|7531.5|7541.5|7531.5|7541.5|7531.5|0
1646222860000|2022-03-02 12:07:40|7536.2|7530.2|7535.3|7525.3|7536.2|7530.2|7535.2|7525.2|2
1646222870000|2022-03-02 12:07:50|7534.8|7524.8|7534.8|7524.8|7536.9|7524.8|7534.8|7521.8|0
1646222880000|2022-03-02 12:08:00|7533.4|7523.4|7530.8|7524.8|7533.4|7524.8|7530.8|7523.4|0
1646222890000|2022-03-02 12:08:10|7532.2|7522.2|7531.7|7521.7|7532.2|7522.2|7531.7|7521.7|0
1646222900000|2022-03-02 12:08:20|||||||||1
1646222950000|2022-03-02 12:09:10|7528.3|7522.3|7528.2|7522.2|7528.3|7522.3|7528.2|7522.2|0
1646222970000|2022-03-02 12:09:30|7527.7|7521.7|7528.2|7522.2|7528.2|7522.2|7527.7|7521.7|0
1646222980000|2022-03-02 12:09:40|7527.7|7521.7|7527.7|7521.7|7528.2|7522.2|7527.7|7521.7|3
1646222990000|2022-03-02 12:09:50|7527.8|7517.8|7528.2|7518.2|7528.2|7518.2|7527.8|7517.8|2
1646223010000|2022-03-02 12:10:10|7522.2|7516.2|7521.2|7515.2|7522.2|7516.2|7521.2|7515.2|1
1646223030000|2022-03-02 12:10:30|7527.6|7517.6|7527.6|7517.6|7527.6|7517.6|7527.6|7517.6|2
1646223040000|2022-03-02 12:10:40|7528|7518|7528|7518|7528|7518|7528|7518|0
1646223070000|2022-03-02 12:11:10|7524.2|7518.2|7526.9|7520.9|7526.9|7520.9|7524.1|7518.1|1
1646223080000|2022-03-02 12:11:20|7533.3|7518.3|7537.4|7522.4|7537.4|7522.4|7527|7518.3|1
1646223100000|2022-03-02 12:11:40|7529.3|7523.3|7537.4|7522.4|7537.4|7523.3|7529.3|7518.8|1
1646223110000|2022-03-02 12:11:50|7529.4|7523.4|7528.9|7522.9|7529.4|7523.4|7528.9|7522.9|4
1646223120000|2022-03-02 12:12:00|7536.4|7521.4|7536.4|7521.4|7536.4|7521.4|7536.4|7521.4|2
1646223130000|2022-03-02 12:12:10|7530.5|7524.5|7530.4|7524.4|7530.5|7524.5|7530.4|7524.4|0
1646223190000|2022-03-02 12:13:10|7529.6|7523.6|7530.5|7524.5|7530.5|7524.5|7529.6|7523.6|1
1646223210000|2022-03-02 12:13:30|7530.4|7524.4|7530.9|7524.9|7530.9|7524.9|7530.4|7524.4|2
1646223220000|2022-03-02 12:13:40|7531.4|7525.4|7534.2|7528.2|7535.2|7528.2|7531.4|7524.8|2
1646223230000|2022-03-02 12:13:50|7532.9|7526.9|7535.2|7529.2|7535.2|7529.2|7532.9|7526.9|1
1646223240000|2022-03-02 12:14:00|7536.7|7526.7|7536.7|7526.7|7536.7|7526.7|7536.7|7526.7|0
1646223260000|2022-03-02 12:14:20|7536.6|7526.6|7536.6|7526.6|7536.6|7526.6|7536.6|7526.6|0
1646223280000|2022-03-02 12:14:40|7536.7|7526.7|7536.7|7526.7|7536.7|7526.7|7536.7|7526.7|0
1646223310000|2022-03-02 12:15:10|7534.2|7528.2|7533.4|7523.4|7534.2|7528.2|7533.4|7523.4|8
1646223320000|2022-03-02 12:15:20|7532.3|7526.3|7532.3|7526.3|7532.3|7526.3|7532.3|7526.3|0
1646223330000|2022-03-02 12:15:30|7532.4|7526.4|7532.4|7526.4|7532.4|7526.4|7532.4|7526.4|0
1646223340000|2022-03-02 12:15:40|7534.9|7524.9|7534.9|7524.9|7534.9|7524.9|7534.9|7524.9|5
1646223360000|2022-03-02 12:16:00|7534.7|7524.7|7534.7|7524.7|7534.7|7526.3|7532.3|7524.7|3
1646223420000|2022-03-02 12:17:00|7536.3|7521.3|7532|7517|7536.3|7521.3|7532|7517|3
1646223430000|2022-03-02 12:17:10|7531.6|7516.6|7531.5|7516.5|7531.6|7516.6|7531.5|7516.5|1
1646223450000|2022-03-02 12:17:30|||||||||1
1646223480000|2022-03-02 12:18:00|7529.5|7519.5|7531.5|7516.5|7531.5|7519.5|7529.5|7516.5|1
1646223530000|2022-03-02 12:18:50|7529.5|7519.5|7529.5|7519.5|7529.5|7519.5|7529.5|7519.5|0
1646223550000|2022-03-02 12:19:10|7529|7519|7526.5|7520.5|7529|7520.5|7526.5|7519|0
1646223560000|2022-03-02 12:19:20|7528|7518|7529.5|7514.5|7529.5|7518|7528|7514.5|2
1646223570000|2022-03-02 12:19:30|7527.5|7517.5|7527.5|7517.5|7527.5|7517.5|7527.5|7517.5|0
1646223580000|2022-03-02 12:19:40|7527.9|7517.9|7527.9|7517.9|7527.9|7517.9|7527.9|7517.9|0
1646223600000|2022-03-02 12:20:00|7533.2|7518.2|7535.5|7520.5|7535.9|7520.9|7533.2|7518.2|1
1646223610000|2022-03-02 12:20:10|7535.9|7520.9|7535.4|7520.4|7535.9|7520.9|7535.4|7520.4|0
1646223630000|2022-03-02 12:20:30|7535.8|7520.8|7536.8|7521.8|7536.8|7521.8|7535.8|7520.8|0
1646223640000|2022-03-02 12:20:40|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|0
1646223650000|2022-03-02 12:20:50|7536.4|7521.4|7535.9|7520.9|7536.4|7521.4|7535.9|7520.9|5
1646223700000|2022-03-02 12:21:40|7535.4|7520.4|7535.3|7520.3|7535.4|7520.4|7535.3|7520.3|0
1646223710000|2022-03-02 12:21:50|7534.8|7519.8|7524|7518|7534.8|7519.8|7524|7518|1
1646223720000|2022-03-02 12:22:00|7520.7|7514.7|7520.2|7514.2|7520.7|7514.7|7520.2|7514.2|1
1646223730000|2022-03-02 12:22:10|7520.1|7514.1|7518.7|7512.7|7520.1|7514.1|7518.7|7512.7|1
1646223750000|2022-03-02 12:22:30|7521|7515|7518.7|7512.7|7521|7515|7518.2|7512.2|2
1646223760000|2022-03-02 12:22:40|7518.6|7512.6|7518.6|7512.6|7518.6|7512.6|7518.6|7512.6|0
1646223770000|2022-03-02 12:22:50|7519.6|7513.6|7522.1|7512.1|7522.6|7513.6|7519.6|7511.6|6
1646223790000|2022-03-02 12:23:10|7522.5|7512.5|7522.5|7512.5|7522.5|7512.5|7522.5|7512.5|0
1646223800000|2022-03-02 12:23:20|7522.7|7512.7|7522.7|7512.7|7522.7|7512.7|7522.7|7512.7|0
1646223810000|2022-03-02 12:23:30|7524.6|7514.6|7524.6|7514.6|7524.6|7514.6|7524.6|7514.6|0
1646223830000|2022-03-02 12:23:50|7524.7|7514.7|7524.7|7514.7|7524.7|7514.7|7524.7|7514.7|0
1646223840000|2022-03-02 12:24:00|7523.6|7517.6|7530.1|7515.1|7530.1|7517.6|7523.6|7515.1|0
1646223850000|2022-03-02 12:24:10|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|0
1646223870000|2022-03-02 12:24:30|||||||||1
1646223930000|2022-03-02 12:25:30|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|2
1646223950000|2022-03-02 12:25:50|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|0
1646223960000|2022-03-02 12:26:00|7530|7515|7530.1|7515.1|7530.1|7515.1|7530|7515|0
1646224000000|2022-03-02 12:26:40|7532.6|7517.6|7532.6|7517.6|7532.6|7517.6|7532.6|7517.6|1
1646224010000|2022-03-02 12:26:50|7532.1|7517.1|7532.7|7526.7|7532.7|7526.7|7532.1|7517.1|0
1646224020000|2022-03-02 12:27:00|7532.2|7526.2|7534.3|7519.3|7534.3|7526.7|7532.2|7519.3|1
1646224030000|2022-03-02 12:27:10|7531.3|7521.3|7530.9|7520.9|7531.3|7521.3|7530.9|7520.9|0
1646224040000|2022-03-02 12:27:20|7531.3|7521.3|7534.3|7519.3|7534.3|7522.3|7527.9|7519.3|1
1646224050000|2022-03-02 12:27:30|7531.3|7521.3|7531.3|7521.3|7531.3|7521.3|7531.3|7521.3|0
1646224060000|2022-03-02 12:27:40|7522.1|7516.1|7522.5|7512.5|7522.5|7516.1|7521.7|7512.5|9
1646224070000|2022-03-02 12:27:50|7522|7512|7522|7512|7522|7512|7522|7512|0
1646224080000|2022-03-02 12:28:00|7522.4|7512.4|7522|7512|7522.4|7512.4|7522|7512|0
1646224090000|2022-03-02 12:28:10|7518.6|7508.6|7515.7|7509.7|7518.6|7509.7|7515.7|7508.6|9
1646224110000|2022-03-02 12:28:30|7516.1|7510.1|7515.7|7509.7|7516.1|7510.1|7515.7|7509.7|0
1646224120000|2022-03-02 12:28:40|7518|7512|7518.2|7508.2|7518.2|7512|7518|7508.2|1
1646224160000|2022-03-02 12:29:20|7518.8|7512.8|7518.2|7508.2|7518.8|7512.8|7518.2|7508.2|0
1646224170000|2022-03-02 12:29:30|7518.9|7512.9|7518.1|7508.1|7518.9|7512.9|7518.1|7508.1|1
1646224220000|2022-03-02 12:30:20|7515.6|7509.6|7519.3|7513.3|7519.3|7513.3|7515.1|7509.1|3
1646224230000|2022-03-02 12:30:30|7519.4|7513.4|7521.7|7515.7|7521.7|7515.7|7519.4|7513.4|0
1646224240000|2022-03-02 12:30:40|7521.2|7515.2|7521.2|7515.2|7521.2|7515.2|7521.2|7515.2|2
1646224250000|2022-03-02 12:30:50|7522.2|7516.2|7523.1|7517.1|7523.1|7517.1|7522.2|7516.2|1
1646224260000|2022-03-02 12:31:00|7523.3|7517.3|7523.3|7517.3|7523.3|7517.3|7523.3|7517.3|27
1646224270000|2022-03-02 12:31:10|7522.4|7516.4|7520.9|7514.9|7522.4|7516.4|7520.9|7514.9|4
1646224280000|2022-03-02 12:31:20|7522.4|7516.4|7522.4|7516.4|7522.4|7516.4|7522.4|7516.4|1
1646224310000|2022-03-02 12:31:50|7525.2|7519.2|7525.2|7519.2|7525.2|7519.2|7525.2|7519.2|21
1646224320000|2022-03-02 12:32:00|7526.1|7520.1|7533.1|7523.1|7533.1|7525.6|7526.1|7520.1|5
1646224340000|2022-03-02 12:32:20|7534|7524|7533.3|7523.3|7534|7525.8|7531.7|7523.3|2
1646224370000|2022-03-02 12:32:50|||||||||1
1646224380000|2022-03-02 12:33:00|7533.2|7523.2|7534.1|7528.1|7534.1|7528.1|7533.2|7523.2|5
1646224390000|2022-03-02 12:33:10|7537.4|7531.4|7537.8|7531.8|7537.8|7531.8|7537.4|7531.4|2
1646224400000|2022-03-02 12:33:20|7537.3|7531.3|7537.3|7531.3|7537.3|7531.3|7537.3|7531.3|0
1646224410000|2022-03-02 12:33:30|7534|7528|7534|7528|7534|7528|7534|7528|2
1646224420000|2022-03-02 12:33:40|7533.5|7527.5|7533.5|7527.5|7533.5|7527.5|7533.5|7527.5|0
1646224440000|2022-03-02 12:34:00|7533.6|7527.6|7536.3|7530.3|7536.3|7530.3|7533.6|7527.6|3
1646224450000|2022-03-02 12:34:10|7537.4|7527.4|7537.1|7527.1|7537.5|7527.5|7537.1|7527.1|3
1646224460000|2022-03-02 12:34:20|7537.5|7527.5|7537|7527|7537.5|7527.5|7537|7527|0
1646224470000|2022-03-02 12:34:30|7537.5|7527.5|7537.5|7527.5|7537.5|7527.5|7537.5|7527.5|0
1646224480000|2022-03-02 12:34:40|7537|7527|7538|7528|7538|7528|7537|7527|0
1646224490000|2022-03-02 12:34:50|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|0
1646224510000|2022-03-02 12:35:10|7535.3|7529.3|7535.5|7529.5|7537.9|7530.3|7535.3|7527.8|20
1646224520000|2022-03-02 12:35:20|7537.9|7527.9|7537.3|7527.3|7537.9|7529.3|7535.3|7527.3|1
1646224530000|2022-03-02 12:35:30|7537.8|7527.8|7535.3|7529.3|7537.8|7529.3|7535.3|7527.8|0
1646224560000|2022-03-02 12:36:00|7535.5|7529.5|7536.4|7530.4|7538|7530.4|7535.4|7527|2
1646224570000|2022-03-02 12:36:10|7538.8|7532.8|7536.6|7530.6|7538.8|7532.8|7536.6|7530.6|4
1646224580000|2022-03-02 12:36:20|7536.4|7530.4|7544.2|7538.2|7544.3|7538.3|7536.4|7530.4|35
1646224590000|2022-03-02 12:36:30|7542.9|7536.9|7542.2|7532.2|7543.5|7536.9|7542.2|7532.2|12
1646224600000|2022-03-02 12:36:40|7543.2|7533.2|7543.2|7533.2|7543.2|7533.2|7543.2|7533.2|0
1646224610000|2022-03-02 12:36:50|7540.7|7534.7|7540.7|7534.7|7540.7|7534.7|7540.7|7534.7|2
1646224630000|2022-03-02 12:37:10|7542.2|7532.2|7542.2|7532.2|7542.2|7532.2|7542.2|7532.2|0
1646224640000|2022-03-02 12:37:20|7542.8|7532.8|7542.8|7532.8|7542.8|7532.8|7542.8|7532.8|1
1646224650000|2022-03-02 12:37:30|7544|7538|7544.4|7538.4|7544.4|7538.4|7544|7538|16
1646224660000|2022-03-02 12:37:40|7547.6|7541.6|7552.2|7546.2|7552.2|7546.2|7547.6|7541.6|10
1646224690000|2022-03-02 12:38:10|7553.5|7547.5|7556.4|7550.4|7556.4|7550.4|7553.5|7547.5|0
1646224700000|2022-03-02 12:38:20|7555.9|7549.9|7556.4|7550.4|7556.4|7550.4|7555.9|7549.9|0
1646224710000|2022-03-02 12:38:30|||||||||1
1646224720000|2022-03-02 12:38:40|7556.5|7550.5|7556.4|7550.4|7556.5|7550.5|7556.4|7550.4|1
1646224730000|2022-03-02 12:38:50|7554.5|7548.5|7556.5|7550.5|7557|7550.6|7554.5|7547|4
1646224740000|2022-03-02 12:39:00|7557|7551|7557.4|7551.4|7557.4|7551.4|7557|7551|4
1646224750000|2022-03-02 12:39:10|7557.9|7551.9|7557.5|7551.5|7557.9|7551.9|7557.5|7551.5|0
1646224760000|2022-03-02 12:39:20|7557.4|7551.4|7557.5|7551.5|7557.9|7551.9|7557.4|7551.4|1
1646224780000|2022-03-02 12:39:40|7559.1|7553.1|7560.4|7554.4|7560.4|7554.4|7558.6|7552.6|8
1646224790000|2022-03-02 12:39:50|7560.7|7554.7|7562.1|7556.1|7562.1|7556.1|7560.7|7554.7|2
1646224800000|2022-03-02 12:40:00|7561.6|7555.6|7562.5|7556.5|7562.5|7556.5|7561.6|7555.6|1
1646224810000|2022-03-02 12:40:10|7563.4|7557.4|7562.5|7556.5|7563.4|7557.4|7562.5|7556.5|4
1646224820000|2022-03-02 12:40:20|7563.4|7557.4|7558.8|7552.8|7563.4|7557.4|7558.8|7552.8|8
1646224830000|2022-03-02 12:40:30|7557.4|7551.4|7557.4|7551.4|7557.4|7551.4|7557.4|7551.4|0
1646224850000|2022-03-02 12:40:50|7557.9|7551.9|7557.7|7551.7|7559.6|7553.6|7557.7|7551.7|33
1646224860000|2022-03-02 12:41:00|7557.6|7551.6|7557.6|7551.6|7557.6|7551.6|7557.6|7551.6|0
1646224870000|2022-03-02 12:41:10|7557.1|7551.1|7556.2|7550.2|7557.1|7551.1|7556.2|7550.2|2
1646224880000|2022-03-02 12:41:20|7554|7548|7551.1|7545.1|7554|7548|7551.1|7545.1|0
1646224890000|2022-03-02 12:41:30|7559|7544|7558.6|7552.6|7559|7552.6|7556.3|7544|2
1646224900000|2022-03-02 12:41:40|7558.7|7552.7|7559.1|7553.1|7559.6|7553.6|7558.7|7552.7|1
1646224910000|2022-03-02 12:41:50|7557.7|7551.7|7555.7|7549.7|7558.1|7552.1|7555.2|7549.2|6
1646224920000|2022-03-02 12:42:00|7555.2|7549.2|7556.7|7550.7|7556.7|7550.7|7554.8|7548.8|2
1646224940000|2022-03-02 12:42:20|7555.3|7549.3|7555.6|7549.6|7555.6|7549.6|7555.2|7549.2|0
1646224950000|2022-03-02 12:42:30|7555.2|7549.2|7555.6|7549.6|7555.6|7549.6|7555.2|7549.2|1
1646224960000|2022-03-02 12:42:40|7557.1|7551.1|7557.1|7551.1|7557.1|7551.1|7557.1|7551.1|1
1646224970000|2022-03-02 12:42:50|7556.7|7550.7|7556.5|7550.5|7557|7551|7556.5|7550.5|3
1646224980000|2022-03-02 12:43:00|7554.2|7548.2|7551.7|7545.7|7554.2|7548.2|7551.7|7545.7|14
1646224990000|2022-03-02 12:43:10|7551.6|7545.6|7547.4|7541.4|7551.6|7545.6|7547.4|7541.4|1
1646225040000|2022-03-02 12:44:00|7547|7541|7551.4|7541.4|7551.4|7542.4|7547|7541|1
1646225050000|2022-03-02 12:44:10|7549.9|7543.9|7549.9|7543.9|7549.9|7543.9|7549.9|7543.9|0
1646225060000|2022-03-02 12:44:20|7551.5|7541.5|7549.9|7543.9|7551.5|7543.9|7549.9|7541.5|0
1646225070000|2022-03-02 12:44:30|7551.5|7541.5|7551.5|7541.5|7551.5|7541.5|7551.5|7541.5|0
1646225080000|2022-03-02 12:44:40|7549.5|7543.5|7549.9|7543.9|7549.9|7543.9|7549|7543|0
1646225090000|2022-03-02 12:44:50|7551.5|7541.5|7548.1|7542.1|7551.5|7543|7548|7541.4|0
1646225110000|2022-03-02 12:45:10|7548.2|7538.2|7547.8|7537.8|7548.7|7538.7|7547.8|7537.8|1
1646225120000|2022-03-02 12:45:20|7546.2|7540.2|7545.1|7539.1|7547.6|7540.2|7545.1|7537.6|0
1646225140000|2022-03-02 12:45:40|7548.7|7538.7|7548.8|7538.8|7548.8|7538.8|7548.7|7538.7|1
1646225150000|2022-03-02 12:45:50|7547.7|7541.7|7555.7|7540.7|7555.7|7541.7|7547.7|7540.1|1
1646225160000|2022-03-02 12:46:00|7554.1|7544.1|7557.4|7547.4|7558.9|7547.5|7554.1|7541.6|0
1646225170000|2022-03-02 12:46:10|7557.6|7547.6|7557.6|7547.6|7557.6|7547.6|7557.6|7547.6|0
1646225190000|2022-03-02 12:46:30|7558.1|7548.1|7557.6|7547.6|7558.1|7548.1|7557.6|7547.6|1
1646225200000|2022-03-02 12:46:40|7550.7|7544.7|7553.8|7543.8|7553.8|7544.7|7550.2|7543.8|10
1646225220000|2022-03-02 12:47:00|7554.1|7544.1|7556.1|7546.1|7559.1|7547.1|7553.1|7544.1|0
1646225230000|2022-03-02 12:47:10|7553.1|7547.1|7555.6|7549.6|7558.5|7550.5|7553.1|7545.6|1
1646225240000|2022-03-02 12:47:20|7559.1|7544.1|7555.5|7545.5|7559.1|7547.1|7553.1|7544.1|1
1646225250000|2022-03-02 12:47:30|7555.6|7545.6|7555.6|7545.6|7555.6|7545.6|7555.5|7545.5|0
1646225260000|2022-03-02 12:47:40|7559.1|7544.1|7556.1|7550.1|7559.1|7550.1|7555.9|7544.1|0
1646225290000|2022-03-02 12:48:10|7558.6|7548.6|7555.6|7549.6|7558.6|7552.6|7555.6|7548.6|1
1646225300000|2022-03-02 12:48:20|7557.1|7551.1|7557.1|7551.1|7557.2|7551.2|7557|7551|2
1646225340000|2022-03-02 12:49:00|7557.6|7551.6|7558.1|7552.1|7558.1|7552.1|7557.6|7551.6|6
1646225350000|2022-03-02 12:49:10|7557.6|7551.6|7557.6|7551.6|7557.6|7551.6|7557.6|7551.6|1
1646225360000|2022-03-02 12:49:20|7557.1|7551.1|7556.1|7550.1|7557.1|7551.1|7556.1|7550.1|1
1646225370000|2022-03-02 12:49:30|7555.6|7549.6|7557|7551|7557.1|7551.1|7555.6|7549.6|0
1646225380000|2022-03-02 12:49:40|7557.5|7551.5|7556.6|7550.6|7557.5|7551.5|7556|7550|0
1646225400000|2022-03-02 12:50:00|7556.1|7550.1|7556.5|7550.5|7557|7551|7556.1|7550.1|0
1646225410000|2022-03-02 12:50:10|7557|7551|7555.6|7549.6|7557|7551|7555.6|7549.6|2
1646225420000|2022-03-02 12:50:20|7556.1|7550.1|7557|7547|7557.5|7550.1|7555.9|7547|1
1646225430000|2022-03-02 12:50:30|7557.1|7547.1|7557.1|7547.1|7557.1|7547.1|7557.1|7547.1|0
1646225440000|2022-03-02 12:50:40|7557.2|7547.2|7553.7|7547.7|7557.2|7547.7|7553.7|7547.2|0
1646225450000|2022-03-02 12:50:50|7554.2|7548.2|7554.1|7548.1|7554.2|7548.2|7554.1|7548.1|0
1646225470000|2022-03-02 12:51:10|7553.7|7547.7|7552.2|7546.2|7553.7|7547.7|7552.2|7546.2|0
1646225480000|2022-03-02 12:51:20|7551.7|7545.7|7550.7|7544.7|7552.6|7546.6|7550.6|7544.6|3
1646225490000|2022-03-02 12:51:30|7551.2|7545.2|7551.2|7545.2|7551.2|7545.2|7551.2|7545.2|1
1646225500000|2022-03-02 12:51:40|7554.8|7548.8|7554.9|7548.9|7554.9|7548.9|7554.8|7548.8|2
1646225510000|2022-03-02 12:51:50|7555.3|7549.3|7556.3|7550.3|7556.3|7550.3|7555.3|7549.3|0
1646225540000|2022-03-02 12:52:20|7557.2|7551.2|7557.2|7551.2|7557.2|7551.2|7557.2|7551.2|1
1646225550000|2022-03-02 12:52:30|7559|7553|7559.5|7553.5|7559.9|7553.9|7559|7553|24
1646225560000|2022-03-02 12:52:40|7559.9|7553.9|7564.5|7554.5|7564.7|7555.8|7559.1|7553.1|21
1646225570000|2022-03-02 12:52:50|7563.1|7557.1|7565|7555|7565|7558.2|7563.1|7555|1
1646225580000|2022-03-02 12:53:00|7564.5|7554.5|7563|7557|7564.5|7557|7563|7554.5|0
1646225590000|2022-03-02 12:53:10|7564.5|7554.5|7564.5|7554.5|7564.5|7554.5|7564.5|7554.5|0
1646225630000|2022-03-02 12:53:50|7563.6|7548.6|7563.2|7548.2|7563.6|7551.1|7561.1|7548.2|2
1646225640000|2022-03-02 12:54:00|7560.2|7554.2|7560.3|7554.3|7562.5|7556.5|7560.2|7554.2|0
1646225650000|2022-03-02 12:54:10|7560.7|7554.7|7560.7|7554.7|7561.2|7555.2|7560.7|7554.7|0
1646225660000|2022-03-02 12:54:20|7560.6|7554.6|7560.6|7554.6|7560.6|7554.6|7560.6|7554.6|0
1646225690000|2022-03-02 12:54:50|7561.7|7551.7|7561.7|7551.7|7561.7|7551.7|7560.8|7550.8|0
1646225700000|2022-03-02 12:55:00|7559.2|7553.2|7561.7|7551.7|7561.7|7553.2|7559.2|7551.2|0
1646225710000|2022-03-02 12:55:10|7560.8|7550.8|7560.7|7550.7|7560.8|7550.8|7560.7|7550.7|0
1646225720000|2022-03-02 12:55:20|7560.6|7550.6|7559.8|7549.8|7560.7|7550.7|7559.8|7549.8|0
1646225750000|2022-03-02 12:55:50|7559.9|7549.9|7560.1|7550.1|7560.1|7550.1|7559.4|7549.4|0
1646225760000|2022-03-02 12:56:00|7560.2|7550.2|7560.2|7550.2|7560.2|7550.2|7560.2|7550.2|0
1646225780000|2022-03-02 12:56:20|7556.8|7550.8|7556.8|7550.8|7556.8|7550.8|7556.8|7550.8|0
1646225790000|2022-03-02 12:56:30|7557.2|7551.2|7557.2|7551.2|7557.2|7551.2|7557.2|7551.2|0
1646225800000|2022-03-02 12:56:40|7558.2|7552.2|7557.4|7551.4|7558.2|7552.2|7557.4|7551.4|0
1646225810000|2022-03-02 12:56:50|7558.1|7552.1|7557.7|7551.7|7558.1|7552.1|7557.7|7551.7|0
1646225820000|2022-03-02 12:57:00|7558.1|7552.1|7559.5|7553.5|7559.5|7553.5|7557.7|7551.7|4
1646225830000|2022-03-02 12:57:10|7554.3|7548.3|7554.3|7548.3|7554.3|7548.3|7554.3|7548.3|2
1646225840000|2022-03-02 12:57:20|7553.8|7547.8|7553.3|7547.3|7553.8|7547.8|7553.3|7547.3|0
1646225850000|2022-03-02 12:57:30|7553.7|7547.7|7553.7|7547.7|7553.7|7547.7|7552.5|7546.5|0
1646225870000|2022-03-02 12:57:50|7553.2|7547.2|7553.2|7547.2|7553.2|7547.2|7553.2|7547.2|0
1646225880000|2022-03-02 12:58:00|7552.7|7546.7|7552.7|7546.7|7552.7|7546.7|7552.7|7546.7|0
1646225890000|2022-03-02 12:58:10|7552.2|7546.2|7552.2|7546.2|7552.2|7546.2|7552.2|7546.2|0
1646225900000|2022-03-02 12:58:20|7552.7|7546.7|7552.2|7546.2|7552.7|7546.7|7552.2|7546.2|0
1646225910000|2022-03-02 12:58:30|7552.7|7546.7|7552.7|7546.7|7552.7|7546.7|7552.2|7546.2|0
1646225920000|2022-03-02 12:58:40|7553.2|7547.2|7553.2|7547.2|7553.2|7547.2|7553.2|7547.2|1
1646225930000|2022-03-02 12:58:50|7552.7|7546.7|7550.1|7544.1|7552.7|7546.7|7550.1|7544.1|2
1646225940000|2022-03-02 12:59:00|7551|7545|7551|7545|7551|7545|7550.1|7544.1|1
1646225950000|2022-03-02 12:59:10|7549.6|7543.6|7542.2|7536.2|7549.6|7543.6|7542.2|7536.2|1
1646225960000|2022-03-02 12:59:20|7542.6|7536.6|7541.6|7535.6|7548|7537.5|7541.6|7533|5
1646225970000|2022-03-02 12:59:30|7541.2|7535.2|7531.2|7525.2|7541.2|7535.2|7531.2|7525.2|7
1646225980000|2022-03-02 12:59:40|7533.5|7527.5|7533.6|7527.6|7533.6|7527.6|7533.5|7527.5|6
1646225990000|2022-03-02 12:59:50|7533.8|7527.8|7533.6|7527.6|7533.8|7527.8|7533.6|7527.6|3
1646226000000|2022-03-02 13:00:00|7534.5|7528.5|7533.7|7527.7|7535|7529|7532.3|7526.3|14
1646226010000|2022-03-02 13:00:10|7533.8|7527.8|7533.7|7527.7|7537.5|7530.5|7533.7|7527.5|15
1646226020000|2022-03-02 13:00:20|7537.7|7529.7|7537.4|7531.4|7537.7|7531.4|7533.7|7527.7|10
1646226030000|2022-03-02 13:00:30|7537.5|7531.5|7537.9|7531.9|7537.9|7531.9|7537.5|7531.5|3
1646226040000|2022-03-02 13:00:40|7538|7532|7539.9|7533.9|7539.9|7533.9|7538|7532|2
1646226050000|2022-03-02 13:00:50|7540.4|7534.4|7541.3|7535.3|7542.8|7536.8|7540.4|7534.4|3
1646226060000|2022-03-02 13:01:00|7541.8|7535.8|7544.4|7538.4|7547.2|7538.8|7541.8|7534.3|2
1646226070000|2022-03-02 13:01:10|7547.3|7537.3|7542.7|7536.7|7547.3|7541.2|7542.7|7536.7|5
1646226080000|2022-03-02 13:01:20|7543.3|7537.3|7549.7|7534.7|7549.8|7538.9|7542.2|7534.7|8
1646226090000|2022-03-02 13:01:30|7546.1|7540.1|7547.6|7541.6|7548|7542|7546.1|7540.1|1
1646226100000|2022-03-02 13:01:40|7547.1|7541.1|7547.1|7541.1|7547.1|7541.1|7547.1|7541.1|0
1646226110000|2022-03-02 13:01:50|7547.6|7541.6|7547.6|7541.6|7547.6|7541.6|7547.1|7541.1|1
1646226120000|2022-03-02 13:02:00|7550.9|7540.9|7553.2|7543.2|7554.3|7543.2|7547.6|7539.3|4
1646226130000|2022-03-02 13:02:10|7553.7|7543.7|7555.7|7545.7|7557.2|7545.7|7553.7|7541.7|0
1646226140000|2022-03-02 13:02:20|7555.2|7545.2|7555.6|7549.6|7556.1|7550.1|7553.7|7545.2|2
1646226150000|2022-03-02 13:02:30|7555.7|7549.7|7555.8|7549.8|7555.8|7549.8|7555.7|7549.7|1
1646226160000|2022-03-02 13:02:40|7554|7548|7554.4|7548.4|7554.5|7548.5|7554|7548|1
1646226170000|2022-03-02 13:02:50|7554.5|7548.5|7554.4|7548.4|7554.5|7548.5|7554.4|7548.4|2
1646226180000|2022-03-02 13:03:00|7554|7548|7553.9|7547.9|7554.4|7548.4|7553.9|7547.9|0
1646226190000|2022-03-02 13:03:10|7555.4|7545.4|7546.6|7536.6|7555.4|7546.9|7546.1|7536.1|5
1646226200000|2022-03-02 13:03:20|7544.2|7538.2|7545.7|7535.7|7546.1|7538.2|7544.2|7535.7|2
1646226210000|2022-03-02 13:03:30|7543.2|7537.2|7544.2|7538.2|7545.7|7538.6|7543.2|7535.7|0
1646226220000|2022-03-02 13:03:40|7544.6|7538.6|7543.2|7537.2|7545.6|7538.7|7543.2|7535.6|0
1646226230000|2022-03-02 13:03:50|7542.9|7536.9|7546.1|7531.1|7547.9|7537.4|7542.5|7531|1
1646226240000|2022-03-02 13:04:00|7546.5|7531.5|7546.1|7531.1|7546.5|7531.5|7546.1|7531.1|0
1646226250000|2022-03-02 13:04:10|7545.6|7530.6|7546.1|7531.1|7547|7534.5|7544.5|7530.6|0
1646226260000|2022-03-02 13:04:20|7544.1|7534.1|7545.6|7535.6|7546.1|7538.5|7543|7531.1|2
1646226270000|2022-03-02 13:04:30|7544.2|7534.2|7545.6|7535.6|7548.1|7538.5|7544|7532.2|0
1646226280000|2022-03-02 13:04:40|7545.4|7535.4|7546.3|7536.3|7546.3|7536.3|7544.1|7534.1|1
1646226290000|2022-03-02 13:04:50|7548.1|7538.1|7548.1|7538.1|7548.1|7538.1|7548.1|7538.1|2
1646226300000|2022-03-02 13:05:00|7545.1|7539.1|7548.3|7538.3|7548.3|7539.8|7544.6|7536.2|0
1646226310000|2022-03-02 13:05:10|7548.1|7538.1|7544.1|7538.1|7548.2|7539.6|7543.9|7537.9|5
1646226320000|2022-03-02 13:05:20|7543.9|7537.9|7549.2|7543.2|7549.2|7543.2|7543.9|7537.9|9
1646226330000|2022-03-02 13:05:30|7548.6|7542.6|7549.2|7543.2|7549.2|7543.2|7548.6|7542.6|0
1646226340000|2022-03-02 13:05:40|7548.6|7542.6|7549.3|7543.3|7553.1|7544.6|7548.6|7542.2|2
1646226350000|2022-03-02 13:05:50|7552.9|7542.9|7557.4|7547.4|7557.4|7547.4|7550.6|7542.9|5
1646226360000|2022-03-02 13:06:00|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|0
1646226370000|2022-03-02 13:06:10|7557.5|7547.5|7561.4|7546.4|7561.4|7547.5|7557.5|7546.4|1
1646226380000|2022-03-02 13:06:20|7561.9|7546.9|7562.2|7547.2|7562.2|7547.2|7561.9|7546.9|11
1646226390000|2022-03-02 13:06:30|7562.1|7547.1|7561.7|7555.7|7562.2|7555.7|7560.2|7546.7|13
1646226400000|2022-03-02 13:06:40|||||||||4
1646226410000|2022-03-02 13:06:50|7563.9|7557.9|7564|7558|7565.2|7559.2|7563.9|7557.9|9
1646226420000|2022-03-02 13:07:00|7564.2|7558.2|7561.2|7555.2|7564.2|7558.2|7561.2|7555.2|2
1646226430000|2022-03-02 13:07:10|7559.7|7553.7|7560.2|7554.2|7561.7|7555.7|7559.7|7553.7|10
1646226440000|2022-03-02 13:07:20|7560.8|7554.8|7560.2|7554.2|7560.8|7554.8|7560.2|7554.2|1
1646226460000|2022-03-02 13:07:40|7563.9|7557.9|7564.1|7554.1|7564.1|7557.9|7563.9|7554.1|8
1646226470000|2022-03-02 13:07:50|7561.1|7555.1|7558.2|7548.2|7561.1|7555.1|7554.7|7548.2|3
1646226480000|2022-03-02 13:08:00|7560.3|7545.3|7557.7|7547.7|7560.3|7547.8|7557.7|7545.3|2
1646226490000|2022-03-02 13:08:10|7559.2|7544.2|7559.2|7544.2|7559.2|7544.2|7559.1|7544.1|0
1646226500000|2022-03-02 13:08:20|7559.1|7544.1|7556.6|7546.6|7559.1|7546.6|7556.6|7543.2|2
1646226510000|2022-03-02 13:08:30|7555.1|7549.1|7555.1|7549.1|7555.1|7549.1|7555.1|7549.1|0
1646226520000|2022-03-02 13:08:40|7558.1|7548.1|7560|7550|7560|7550|7558.1|7548.1|0
1646226530000|2022-03-02 13:08:50|7560.1|7550.1|7552.2|7546.2|7560.1|7550.1|7552.2|7546.2|4
1646226540000|2022-03-02 13:09:00|7558.1|7548.1|7558.1|7548.1|7558.1|7548.1|7558.1|7548.1|9
1646226550000|2022-03-02 13:09:10|7558.6|7548.6|7557.1|7551.1|7558.6|7551.1|7557.1|7548.6|0
1646226560000|2022-03-02 13:09:20|7556.9|7550.9|7562.6|7556.6|7564|7556.9|7556.9|7550.9|30
1646226570000|2022-03-02 13:09:30|7562.9|7556.9|7563.5|7557.5|7565.3|7557.5|7562.6|7555.3|2
1646226580000|2022-03-02 13:09:40|7563.1|7557.1|7562.2|7552.2|7564.1|7557.1|7561.6|7552.2|3
1646226590000|2022-03-02 13:09:50|7563|7557|7563.1|7553.1|7563.1|7557|7562.2|7552.2|11
1646226600000|2022-03-02 13:10:00|7563.2|7553.2|7564|7554|7564|7555.6|7561.1|7553.2|0
1646226610000|2022-03-02 13:10:10|7564.3|7554.3|7564|7554|7564.3|7554.3|7564|7554|0
1646226620000|2022-03-02 13:10:20|7562.9|7556.9|7561.8|7555.8|7565.6|7559.6|7561.8|7554|13
1646226630000|2022-03-02 13:10:30|7561.3|7555.3|7562.2|7552.2|7562.2|7555.3|7558.4|7551.4|1
1646226640000|2022-03-02 13:10:40|7559.8|7553.8|7565.1|7555.1|7565.1|7556.7|7559.8|7552.2|3
1646226650000|2022-03-02 13:10:50|||||||||1
1646226660000|2022-03-02 13:11:00|7565.2|7555.2|7563.6|7557.6|7565.2|7557.6|7563.6|7555.2|2
1646226670000|2022-03-02 13:11:10|7562.7|7556.7|7562.7|7556.7|7562.7|7556.7|7562.7|7556.7|0
1646226680000|2022-03-02 13:11:20|7562.3|7556.3|7562.3|7556.3|7562.3|7556.3|7562.3|7556.3|5
1646226700000|2022-03-02 13:11:40|7562.7|7556.7|7562.7|7556.7|7562.7|7556.7|7562.7|7556.7|6
1646226710000|2022-03-02 13:11:50|7562.8|7556.8|7562.8|7556.8|7566|7560|7562.8|7556.8|4
1646226720000|2022-03-02 13:12:00|7566|7560|7562.8|7556.8|7566|7560|7562.8|7556.8|14
1646226730000|2022-03-02 13:12:10|7566.4|7560.4|7568.1|7562.1|7568.4|7562.4|7562.8|7556.8|17
1646226740000|2022-03-02 13:12:20|7569|7563|7570.7|7564.7|7570.7|7564.7|7568.5|7562.5|1
1646226750000|2022-03-02 13:12:30|7570.6|7564.6|7571|7565|7571|7565|7570.6|7564.6|0
1646226760000|2022-03-02 13:12:40|7571.1|7565.1|7571.5|7565.5|7571.5|7565.5|7570.6|7564.6|0
1646226770000|2022-03-02 13:12:50|7572|7566|7572|7566|7572|7566|7572|7566|3
1646226780000|2022-03-02 13:13:00|7572.4|7566.4|7575.4|7565.4|7575.4|7566.4|7572.4|7565.4|4
1646226790000|2022-03-02 13:13:10|7575|7565|7575.5|7565.5|7575.5|7565.5|7575|7565|4
1646226800000|2022-03-02 13:13:20|||||||||2
1646226810000|2022-03-02 13:13:30|7575.9|7565.9|7574.4|7568.4|7575.9|7568.4|7573|7565.9|1
1646226820000|2022-03-02 13:13:40|7574.7|7568.7|7573.6|7567.6|7576.8|7570.8|7573.6|7567.6|4
1646226830000|2022-03-02 13:13:50|7573.7|7567.7|7575|7569|7575.1|7569.1|7573.7|7567.7|9
1646226840000|2022-03-02 13:14:00|7575.1|7569.1|7577.8|7567.8|7577.8|7569.9|7573.9|7567.8|19
1646226850000|2022-03-02 13:14:10|7578|7568|7574.9|7568.9|7578|7569.3|7574|7567.8|0
1646226860000|2022-03-02 13:14:20|7575|7569|7576.3|7570.3|7576.3|7570.3|7574|7568|1
1646226880000|2022-03-02 13:14:40|7576.7|7570.7|7576.3|7570.3|7576.7|7570.7|7576.3|7570.3|0
1646226890000|2022-03-02 13:14:50|7575.3|7569.3|7576.8|7570.8|7576.8|7570.8|7575.3|7569.3|2
1646226900000|2022-03-02 13:15:00|7577.3|7571.3|7577|7571|7577.3|7571.3|7576.8|7570.8|1
1646226910000|2022-03-02 13:15:10|7576.5|7570.5|7576.3|7570.3|7578.7|7572.7|7576.3|7570.3|3
1646226920000|2022-03-02 13:15:20|7576.6|7570.6|7576.6|7570.6|7576.6|7570.6|7576.6|7570.6|3
1646226930000|2022-03-02 13:15:30|7577.1|7571.1|7576.7|7570.7|7577.1|7571.1|7574.8|7568.8|6
1646226940000|2022-03-02 13:15:40|7576.8|7570.8|7578|7572|7578|7572|7576.7|7570.7|0
1646226950000|2022-03-02 13:15:50|7578.4|7572.4|7579.1|7573.1|7579.1|7573.1|7578.4|7572.4|10
1646226960000|2022-03-02 13:16:00|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|12
1646226970000|2022-03-02 13:16:10|7577.3|7571.3|7577.8|7571.8|7577.8|7571.8|7577.3|7571.3|0
1646226980000|2022-03-02 13:16:20|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|5
1646226990000|2022-03-02 13:16:30|7578.7|7572.7|7578.2|7572.2|7578.7|7572.7|7578.2|7572.2|3
1646227000000|2022-03-02 13:16:40|7577.7|7571.7|7578.3|7572.3|7579.3|7573.3|7577.7|7571.7|20
1646227010000|2022-03-02 13:16:50|7578.8|7572.8|7578.3|7572.3|7578.8|7572.8|7577.4|7571.4|9
1646227020000|2022-03-02 13:17:00|7577.4|7571.4|7578.5|7572.5|7579.3|7573.3|7577.4|7571.4|15
1646227030000|2022-03-02 13:17:10|7578|7572|7579.4|7573.4|7579.4|7573.4|7577.6|7571.6|12
1646227040000|2022-03-02 13:17:20|||||||||8
1646227050000|2022-03-02 13:17:30|7579|7573|7579|7573|7579|7573|7578.5|7572.5|14
1646227060000|2022-03-02 13:17:40|7578.5|7572.5|7578.1|7572.1|7578.6|7572.6|7578|7572|11
1646227070000|2022-03-02 13:17:50|7577.1|7571.1|7578.5|7572.5|7578.6|7572.6|7577.1|7571.1|12
1646227080000|2022-03-02 13:18:00|7578.6|7572.6|7574.4|7568.4|7578.6|7572.6|7572|7566|18
1646227090000|2022-03-02 13:18:10|7575.7|7569.7|7575.3|7569.3|7575.8|7569.8|7575.3|7569.3|0
1646227100000|2022-03-02 13:18:20|7575.8|7569.8|7579.8|7573.8|7579.8|7573.8|7574.5|7568.5|6
1646227110000|2022-03-02 13:18:30|||||||||3
1646227120000|2022-03-02 13:18:40|7582.9|7576.9|7586.6|7580.6|7586.6|7580.6|7582.9|7576.9|10
1646227130000|2022-03-02 13:18:50|7587.1|7581.1|7587.5|7581.5|7588|7582|7587.1|7581.1|16
1646227140000|2022-03-02 13:19:00|7588|7582|7588.4|7582.4|7588.4|7582.4|7587.5|7581.5|39
1646227150000|2022-03-02 13:19:10|7588|7582|7587.5|7581.5|7588|7582|7587.5|7581.5|8
1646227160000|2022-03-02 13:19:20|7587.1|7581.1|7590.7|7584.7|7590.7|7584.7|7587.1|7581.1|38
1646227170000|2022-03-02 13:19:30|7591.7|7585.7|7592.7|7586.7|7592.7|7586.7|7591.7|7585.7|7
1646227180000|2022-03-02 13:19:40|7592.8|7586.8|7597.5|7591.5|7598.3|7592.3|7592.8|7586.8|14
1646227190000|2022-03-02 13:19:50|7597.9|7591.9|7599.3|7593.3|7599.3|7593.3|7597.4|7591.4|2
1646227200000|2022-03-02 13:20:00|7600.8|7594.8|7603.9|7597.9|7605.4|7599.4|7600.8|7594.8|14
1646227210000|2022-03-02 13:20:10|7604.3|7598.3|7606.6|7600.6|7607|7601|7604.3|7598.3|6
1646227220000|2022-03-02 13:20:20|7606.1|7600.1|7606.6|7600.6|7606.6|7600.6|7605.6|7599.6|4
1646227230000|2022-03-02 13:20:30|7608.4|7602.4|7607.9|7601.9|7608.4|7602.4|7607|7601|6
1646227240000|2022-03-02 13:20:40|7606.8|7600.8|7604.4|7598.4|7606.8|7600.8|7603.8|7597.8|10
1646227250000|2022-03-02 13:20:50|7604.3|7598.3|7603.8|7597.8|7604.3|7598.3|7602.9|7596.9|3
1646227260000|2022-03-02 13:21:00|7604.3|7598.3|7605.8|7599.8|7605.8|7599.8|7603.9|7597.9|4
1646227270000|2022-03-02 13:21:10|7606.3|7600.3|7605.3|7599.3|7606.3|7600.3|7605.3|7599.3|4
1646227280000|2022-03-02 13:21:20|7604.8|7598.8|7604.3|7598.3|7605.3|7599.3|7604.3|7598.3|3
1646227290000|2022-03-02 13:21:30|7604.8|7598.8|7604.3|7598.3|7605.3|7599.3|7604.3|7598.3|5
1646227300000|2022-03-02 13:21:40|7605.3|7599.3|7605.7|7599.7|7605.7|7599.7|7604.7|7598.7|12
1646227310000|2022-03-02 13:21:50|7605.2|7599.2|7607.5|7601.5|7607.5|7601.5|7604.6|7598.6|25
1646227320000|2022-03-02 13:22:00|7607.6|7601.6|7606.5|7600.5|7607.9|7601.9|7606|7600|30
1646227330000|2022-03-02 13:22:10|7606.6|7600.6|7607.6|7601.6|7608.2|7602.2|7606.6|7600.6|11
1646227340000|2022-03-02 13:22:20|7608.2|7602.2|7605.7|7599.7|7610.7|7604.7|7605.7|7599.7|18
1646227350000|2022-03-02 13:22:30|7605.2|7599.2|7601.8|7595.8|7605.2|7599.2|7601.1|7595.1|2
1646227370000|2022-03-02 13:22:50|7602.7|7596.7|7604.2|7598.2|7604.2|7598.2|7602.7|7596.7|6
1646227380000|2022-03-02 13:23:00|7604.7|7598.7|7602.3|7596.3|7604.7|7598.7|7602.3|7596.3|3
1646227390000|2022-03-02 13:23:10|7602.2|7596.2|7602.3|7596.3|7602.3|7596.3|7602.2|7596.2|2
1646227400000|2022-03-02 13:23:20|7602.2|7596.2|7601.8|7595.8|7602.3|7596.3|7601.8|7595.8|37
1646227410000|2022-03-02 13:23:30|7602.3|7596.3|7602.3|7596.3|7602.3|7596.3|7601.8|7595.8|7
1646227420000|2022-03-02 13:23:40|7601.7|7595.7|7594.5|7588.5|7601.7|7595.7|7594.4|7588.4|37
1646227430000|2022-03-02 13:23:50|7594|7588|7593.4|7587.4|7594|7588|7593.4|7587.4|19
1646227440000|2022-03-02 13:24:00|7594.4|7588.4|7594.4|7588.4|7594.4|7588.4|7594.4|7588.4|7
1646227450000|2022-03-02 13:24:10|7594.5|7588.5|7594.4|7588.4|7594.9|7588.9|7593.9|7587.9|3
1646227460000|2022-03-02 13:24:20|7593.9|7587.9|7594.9|7588.9|7594.9|7588.9|7593.9|7587.9|3
1646227470000|2022-03-02 13:24:30|7594.4|7588.4|7601.8|7595.8|7601.8|7595.8|7594.4|7588.4|13
1646227480000|2022-03-02 13:24:40|7601.4|7595.4|7600.9|7594.9|7601.4|7595.4|7600.8|7594.8|1
1646227490000|2022-03-02 13:24:50|7601.4|7595.4|7605.5|7599.5|7605.5|7599.5|7600.9|7594.9|16
1646227500000|2022-03-02 13:25:00|7604.4|7598.4|7608.9|7602.9|7608.9|7602.9|7604.4|7598.4|12
1646227510000|2022-03-02 13:25:10|7608.4|7602.4|7607.9|7601.9|7608.4|7602.4|7607.9|7601.9|2
1646227520000|2022-03-02 13:25:20|7609.3|7603.3|7606.5|7600.5|7609.3|7603.3|7606.5|7600.5|22
1646227530000|2022-03-02 13:25:30|||||||||11
1646227540000|2022-03-02 13:25:40|7607.5|7601.5|7608.4|7602.4|7608.4|7602.4|7607.5|7601.5|7
1646227550000|2022-03-02 13:25:50|7607.5|7601.5|7607.5|7601.5|7607.5|7601.5|7607.5|7601.5|2
1646227560000|2022-03-02 13:26:00|7607.1|7601.1|7606.6|7600.6|7607.1|7601.1|7606.6|7600.6|5
1646227570000|2022-03-02 13:26:10|7605.7|7599.7|7607.6|7601.6|7608.6|7602.6|7605.7|7599.7|11
1646227580000|2022-03-02 13:26:20|7609.4|7603.4|7609.1|7603.1|7609.6|7603.6|7609.1|7603.1|18
1646227590000|2022-03-02 13:26:30|7609.5|7603.5|7609.6|7603.6|7609.6|7603.6|7609.5|7603.5|2
1646227600000|2022-03-02 13:26:40|||||||||8
1646227610000|2022-03-02 13:26:50|7609.1|7603.1|7609.1|7603.1|7609.6|7603.6|7609.1|7603.1|8
1646227620000|2022-03-02 13:27:00|7609.6|7603.6|7609|7603|7609.6|7603.6|7609|7603|11
1646227630000|2022-03-02 13:27:10|7609.5|7603.5|7608.6|7602.6|7609.5|7603.5|7608.6|7602.6|15
1646227640000|2022-03-02 13:27:20|7609.5|7603.5|7609.5|7603.5|7610.4|7604.4|7608.6|7602.6|10
1646227650000|2022-03-02 13:27:30|7609.1|7603.1|7609.6|7603.6|7609.6|7603.6|7609.1|7603.1|14
1646227660000|2022-03-02 13:27:40|||||||||1
1646227670000|2022-03-02 13:27:50|7609.5|7603.5|7609.5|7603.5|7609.5|7603.5|7609.5|7603.5|1
1646227680000|2022-03-02 13:28:00|7609.1|7603.1|7609.1|7603.1|7609.6|7603.6|7609.1|7603.1|4
1646227690000|2022-03-02 13:28:10|7608.5|7602.5|7609.5|7603.5|7609.5|7603.5|7608.5|7602.5|22
1646227700000|2022-03-02 13:28:20|7608.6|7602.6|7608.5|7602.5|7608.6|7602.6|7608.5|7602.5|22
1646227710000|2022-03-02 13:28:30|7606.7|7600.7|7604.3|7598.3|7606.7|7600.7|7604.3|7598.3|4
1646227720000|2022-03-02 13:28:40|7603.7|7597.7|7601.7|7595.7|7603.7|7597.7|7601.7|7595.7|3
1646227730000|2022-03-02 13:28:50|7601.3|7595.3|7600.8|7594.8|7601.3|7595.3|7599.9|7593.9|6
1646227740000|2022-03-02 13:29:00|7600.3|7594.3|7598.1|7592.1|7600.3|7594.3|7598.1|7592.1|7
1646227750000|2022-03-02 13:29:10|||||||||1
1646227760000|2022-03-02 13:29:20|7597.6|7591.6|7596.7|7590.7|7597.6|7591.6|7596.7|7590.7|5
1646227770000|2022-03-02 13:29:30|7596.2|7590.2|7594|7588|7596.2|7590.2|7594|7588|29
1646227780000|2022-03-02 13:29:40|7593.6|7587.6|7590.8|7584.8|7593.6|7587.6|7590.8|7582.8|9
1646227790000|2022-03-02 13:29:50|7590.3|7584.3|7590.1|7584.1|7590.3|7584.3|7586.3|7580.3|11
1646227800000|2022-03-02 13:30:00|7591.1|7585.1|7589.3|7583.3|7591.1|7585.1|7589.2|7583.2|2
1646227810000|2022-03-02 13:30:10|7589.2|7583.2|7585.4|7579.4|7589.2|7583.2|7585.4|7579.4|20
1646227820000|2022-03-02 13:30:20|7585.9|7579.9|7589.7|7583.7|7589.7|7583.7|7585.9|7579.9|2
1646227830000|2022-03-02 13:30:30|7590.1|7584.1|7589.7|7583.7|7593.1|7587.1|7589.7|7583.7|12
1646227840000|2022-03-02 13:30:40|7590.1|7584.1|7589.7|7583.7|7590.1|7584.1|7588.7|7582.7|0
1646227850000|2022-03-02 13:30:50|7589.2|7583.2|7590|7584|7593.6|7585|7589.1|7583.1|8
1646227860000|2022-03-02 13:31:00|7589.1|7583.1|7585.8|7579.8|7590.5|7584.5|7585.8|7579.8|10
1646227870000|2022-03-02 13:31:10|7584.5|7578.5|7583.9|7577.9|7584.9|7578.9|7583.5|7577.5|9
1646227880000|2022-03-02 13:31:20|7584.4|7578.4|7584.9|7578.9|7584.9|7578.9|7584.4|7578.4|8
1646227900000|2022-03-02 13:31:40|7585|7579|7585.9|7579.9|7585.9|7579.9|7585|7579|2
1646227910000|2022-03-02 13:31:50|7585.5|7579.5|7592|7586|7592|7586|7585.5|7579.5|4
1646227920000|2022-03-02 13:32:00|7591.5|7585.5|7592.2|7586.2|7592.2|7586.2|7590.2|7584.2|2
1646227930000|2022-03-02 13:32:10|7592.6|7586.6|7596.4|7590.4|7596.6|7590.6|7592.6|7586.6|5
1646227940000|2022-03-02 13:32:20|7595.9|7589.9|7597.5|7591.5|7597.5|7591.5|7595.9|7589.9|7
1646227950000|2022-03-02 13:32:30|7597|7591|7590.4|7584.4|7597|7591|7590.3|7583.8|6
1646227960000|2022-03-02 13:32:40|7589.5|7583.5|7589.7|7583.7|7589.7|7583.7|7589.2|7583.2|0
1646227970000|2022-03-02 13:32:50|7589.3|7583.3|7593.7|7587.7|7594.1|7588.1|7588.8|7582.8|4
1646227980000|2022-03-02 13:33:00|7594.2|7588.2|7592.5|7586.5|7594.5|7588.5|7592.5|7586.5|9
1646227990000|2022-03-02 13:33:10|7591.5|7585.5|7589.6|7583.6|7592.5|7586.5|7588.7|7582.7|8
1646228000000|2022-03-02 13:33:20|||||||||1
1646228010000|2022-03-02 13:33:30|7591.5|7585.5|7591.6|7585.6|7592.1|7586.1|7591.5|7585.5|4
1646228020000|2022-03-02 13:33:40|7592.1|7586.1|7592|7586|7593|7587|7591.5|7585.5|3
1646228030000|2022-03-02 13:33:50|7592.5|7586.5|7590.6|7584.6|7592.5|7586.5|7590.6|7584.6|2
1646228040000|2022-03-02 13:34:00|7591|7585|7591|7585|7591|7585|7591|7585|0
1646228050000|2022-03-02 13:34:10|7591.5|7585.5|7591|7585|7591.5|7585.5|7591|7585|0
1646228060000|2022-03-02 13:34:20|7590.6|7584.6|7588.2|7582.2|7590.6|7584.6|7588.2|7582.2|3
1646228070000|2022-03-02 13:34:30|7586.2|7580.2|7583.9|7577.9|7586.2|7580.2|7583.9|7577.9|2
1646228080000|2022-03-02 13:34:40|7583.4|7577.4|7583.8|7577.8|7583.8|7577.8|7583.4|7577.4|0
1646228090000|2022-03-02 13:34:50|7584.3|7578.3|7583.9|7577.9|7584.8|7578.8|7583|7577|5
1646228100000|2022-03-02 13:35:00|7583.4|7577.4|7582.8|7576.8|7583.9|7577.9|7582.8|7576.8|2
1646228110000|2022-03-02 13:35:10|7582.7|7576.7|7566.9|7560.9|7582.7|7576.7|7565.5|7559.5|17
1646228120000|2022-03-02 13:35:20|7567|7561|7565.4|7559.4|7569.4|7563.4|7565.4|7559.4|12
1646228130000|2022-03-02 13:35:30|7564.1|7558.1|7562.1|7556.1|7564.5|7558.5|7560.6|7554.6|21
1646228140000|2022-03-02 13:35:40|7561.6|7555.6|7567.5|7561.5|7567.5|7561.5|7561.6|7555.6|11
1646228150000|2022-03-02 13:35:50|7568|7562|7569.9|7563.9|7569.9|7563.9|7568|7562|3
1646228160000|2022-03-02 13:36:00|7570.4|7564.4|7577.2|7571.2|7580|7572.9|7570.4|7564.4|7
1646228170000|2022-03-02 13:36:10|7576.7|7570.7|7570.1|7564.1|7576.7|7570.7|7570.1|7561.2|4
1646228180000|2022-03-02 13:36:20|7571.5|7565.5|7571.5|7565.5|7571.5|7565.5|7569.7|7563.7|8
1646228190000|2022-03-02 13:36:30|7571.6|7565.6|7572|7566|7572.4|7566.4|7571|7565|7
1646228200000|2022-03-02 13:36:40|7571.5|7565.5|7568.1|7562.1|7572.4|7566.4|7565.7|7559.7|12
1646228210000|2022-03-02 13:36:50|7567.5|7561.5|7567.7|7561.7|7568.5|7562.5|7567.2|7561.2|2
1646228220000|2022-03-02 13:37:00|7567.8|7561.8|7570|7564|7570|7564|7567.8|7561.8|0
1646228230000|2022-03-02 13:37:10|7570.5|7564.5|7575.3|7569.3|7575.8|7569.8|7570.5|7564.5|8
1646228240000|2022-03-02 13:37:20|7575.8|7569.8|7578.1|7572.1|7578.1|7572.1|7575.3|7569.3|1
1646228250000|2022-03-02 13:37:30|7579.6|7569.6|7579.6|7569.6|7579.6|7569.6|7579.6|7569.6|0
1646228260000|2022-03-02 13:37:40|7578.1|7572.1|7578.1|7572.1|7578.1|7572.1|7578.1|7572.1|0
1646228270000|2022-03-02 13:37:50|7578.7|7572.7|7578.7|7572.7|7579.2|7573.2|7578.2|7572.2|2
1646228280000|2022-03-02 13:38:00|7579.2|7573.2|7583.3|7577.3|7583.3|7577.3|7579.2|7573.2|12
1646228290000|2022-03-02 13:38:10|7582.2|7576.2|7580.3|7574.3|7582.7|7576.7|7580.3|7574.3|3
1646228300000|2022-03-02 13:38:20|7579.9|7573.9|7577.4|7571.4|7579.9|7573.9|7576.4|7570.4|11
1646228310000|2022-03-02 13:38:30|7577.3|7571.3|7575.9|7569.9|7577.3|7571.3|7575.4|7569.4|0
1646228330000|2022-03-02 13:38:50|7576.8|7570.8|7582.8|7576.8|7584.3|7578.3|7576.8|7570.8|10
1646228340000|2022-03-02 13:39:00|7582.3|7576.3|7580.9|7574.9|7582.3|7576.3|7580.9|7574.9|0
1646228350000|2022-03-02 13:39:10|7581.4|7575.4|7581.4|7575.4|7581.4|7575.4|7581.4|7575.4|0
1646228360000|2022-03-02 13:39:20|7580.9|7574.9|7581.8|7575.8|7582.8|7576.8|7580.9|7574.9|8
1646228370000|2022-03-02 13:39:30|7581.3|7575.3|7581.3|7575.3|7581.3|7575.3|7581.3|7575.3|0
1646228380000|2022-03-02 13:39:40|7581.4|7575.4|7586.4|7580.4|7586.4|7580.4|7581.4|7575.4|1
1646228390000|2022-03-02 13:39:50|||||||||2
1646228400000|2022-03-02 13:40:00|7589.4|7579.4|7585.4|7579.4|7589.4|7582.8|7582.9|7576.9|5
1646228410000|2022-03-02 13:40:10|7585.5|7579.5|7585|7579|7585.5|7579.5|7585|7579|2
1646228420000|2022-03-02 13:40:20|7585.5|7579.5|7582.1|7576.1|7585.5|7579.5|7582.1|7576.1|3
1646228430000|2022-03-02 13:40:30|7582|7576|7582.1|7576.1|7582.1|7576.1|7581.1|7575.1|1
1646228440000|2022-03-02 13:40:40|7581.6|7575.6|7582.1|7576.1|7582.1|7576.1|7581.1|7575.1|2
1646228450000|2022-03-02 13:40:50|7582.6|7576.6|7589.5|7583.5|7589.9|7583.9|7582.6|7576.6|2
1646228460000|2022-03-02 13:41:00|7589.4|7583.4|7587.5|7581.5|7589.4|7583.4|7587|7581|12
1646228470000|2022-03-02 13:41:10|7585.4|7579.4|7585|7579|7586.5|7580.5|7585|7579|2
1646228480000|2022-03-02 13:41:20|7584.6|7578.6|7580.1|7574.1|7585.1|7579.1|7580.1|7574.1|4
1646228490000|2022-03-02 13:41:30|7579.6|7573.6|7581.6|7575.6|7581.6|7575.6|7579.6|7573.6|2
1646228500000|2022-03-02 13:41:40|7581.1|7575.1|7581.6|7575.6|7581.6|7575.6|7581.1|7575.1|0
1646228510000|2022-03-02 13:41:50|7581.1|7575.1|7587.5|7581.5|7587.5|7581.5|7581.1|7575.1|3
1646228520000|2022-03-02 13:42:00|7588|7582|7588|7582|7588|7582|7587.5|7581.5|2
1646228530000|2022-03-02 13:42:10|7588.4|7582.4|7588.9|7582.9|7590.4|7584.4|7588|7582|3
1646228540000|2022-03-02 13:42:20|7589|7583|7589.9|7583.9|7589.9|7583.9|7589|7583|6
1646228550000|2022-03-02 13:42:30|7589.4|7583.4|7589.9|7583.9|7589.9|7583.9|7589.4|7583.4|1
1646228560000|2022-03-02 13:42:40|7589.4|7583.4|7587.4|7581.4|7590.9|7583.4|7587.4|7579.9|1
1646228570000|2022-03-02 13:42:50|||||||||1
1646228580000|2022-03-02 13:43:00|7584.5|7578.5|7582.5|7576.5|7585|7578.5|7582.5|7574|2
1646228590000|2022-03-02 13:43:10|7584.1|7574.1|7581|7575|7584.1|7576.9|7581|7573.9|1
1646228600000|2022-03-02 13:43:20|7581.1|7575.1|7587.5|7581.5|7587.5|7581.5|7581.1|7575.1|17
1646228610000|2022-03-02 13:43:30|7591.8|7581.8|7594.9|7588.9|7595.3|7589.3|7590.3|7581.8|0
1646228620000|2022-03-02 13:43:40|7595.4|7589.4|7587.5|7581.5|7595.4|7589.4|7587.5|7581|2
1646228630000|2022-03-02 13:43:50|7589.5|7583.5|7592.4|7586.4|7592.5|7586.5|7589.5|7583.5|3
1646228640000|2022-03-02 13:44:00|7593.4|7587.4|7585.3|7579.3|7593.4|7587.4|7582.9|7575.9|5
1646228650000|2022-03-02 13:44:10|7585.8|7579.8|7586.3|7580.3|7587.3|7581.3|7585.8|7579.8|5
1646228660000|2022-03-02 13:44:20|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|4
1646228670000|2022-03-02 13:44:30|7586.8|7576.8|7586.8|7576.8|7586.8|7576.8|7586.8|7576.8|0
1646228680000|2022-03-02 13:44:40|7586.2|7576.2|7585.3|7575.3|7588.3|7576.2|7584.9|7573.3|0
1646228690000|2022-03-02 13:44:50|7588.3|7573.3|7585.8|7579.8|7588.3|7579.8|7585.8|7573.3|5
1646231400000|2022-03-02 14:30:00|7569.2|7563.2|7578.5|7572.5|7583.2|7577.2|7563|7557|268
1646231410000|2022-03-02 14:30:10|7579.5|7573.5|7556.1|7550.1|7579.5|7573.5|7555.1|7549.1|111
1646231420000|2022-03-02 14:30:20|7554.6|7548.6|7527.7|7521.7|7555.6|7549.6|7527.7|7521.7|112
1646231430000|2022-03-02 14:30:30|7530.6|7524.6|7539.6|7533.6|7540.1|7534.1|7521.6|7515.6|34
1646231440000|2022-03-02 14:30:40|7543.1|7537.1|7555|7549|7557.6|7551.6|7542|7536|82
1646231450000|2022-03-02 14:30:50|7554.5|7548.5|7543.9|7537.9|7557.4|7551.4|7540.5|7534.5|38
1646231460000|2022-03-02 14:31:00|7544.9|7538.9|7529.1|7523.1|7544.9|7538.9|7524|7518|56
1646231470000|2022-03-02 14:31:10|7529.2|7523.2|7532.5|7526.5|7532.5|7526.5|7525.1|7519.1|42
1646231480000|2022-03-02 14:31:20|7531.6|7525.6|7525.9|7519.9|7534.7|7525.6|7523.7|7517.7|21
1646231490000|2022-03-02 14:31:30|7524.5|7518.5|7519.6|7513.6|7525.6|7519.6|7517.7|7511.7|27
1646231500000|2022-03-02 14:31:40|7519.2|7513.2|7527.1|7521.1|7527.7|7521.7|7519.1|7513.1|13
1646231510000|2022-03-02 14:31:50|7527.5|7521.5|7536|7530|7540.9|7534.9|7527.4|7521.4|15
1646231520000|2022-03-02 14:32:00|7536.1|7530.1|7516.3|7510.3|7536.1|7530.1|7516.3|7510.3|22
1646231530000|2022-03-02 14:32:10|7516.8|7510.8|7524.7|7518.7|7524.7|7518.7|7515.9|7509.9|15
1646231540000|2022-03-02 14:32:20|7521.8|7515.8|7520.8|7514.8|7534.7|7528.7|7520.3|7514.3|38
1646231550000|2022-03-02 14:32:30|7520.4|7514.4|7534.3|7528.3|7534.3|7528.3|7520.3|7514.3|25
1646231560000|2022-03-02 14:32:40|7534.7|7528.7|7545.3|7539.3|7545.3|7539.3|7534.2|7528.2|24
1646231570000|2022-03-02 14:32:50|7544.8|7538.8|7546.3|7540.3|7554.1|7548.1|7544.8|7538.8|33
1646231580000|2022-03-02 14:33:00|7545.9|7539.9|7544.4|7538.4|7547.3|7541.3|7540.2|7534.2|29
1646231590000|2022-03-02 14:33:10|7550.6|7544.6|7544.5|7538.5|7552.2|7546.2|7544.5|7538.5|19
1646231600000|2022-03-02 14:33:20|7545|7539|7552.5|7546.5|7552.5|7546.5|7545|7539|20
1646231610000|2022-03-02 14:33:30|7553|7547|7562.9|7556.9|7564.5|7558.5|7548|7542|35
1646231620000|2022-03-02 14:33:40|7562.5|7556.5|7561.9|7555.9|7563.4|7557.4|7559.1|7553.1|28
1646231630000|2022-03-02 14:33:50|7562.9|7556.9|7568.7|7562.7|7571.6|7565.6|7561.1|7555.1|62
1646231640000|2022-03-02 14:34:00|7566.8|7560.8|7557.3|7551.3|7568.8|7562.8|7554.8|7548.8|36
1646231650000|2022-03-02 14:34:10|7557.7|7551.7|7558.5|7552.5|7560.1|7554.1|7556.2|7550.2|39
1646231660000|2022-03-02 14:34:20|7558|7552|7561.6|7555.6|7562|7556|7556.6|7550.6|9
1646231670000|2022-03-02 14:34:30|7562.2|7556.2|7560.2|7554.2|7562.2|7556.2|7555.8|7549.8|41
1646231680000|2022-03-02 14:34:40|7560.1|7554.1|7557.1|7551.1|7560.1|7554.1|7552.7|7546.7|28
1646231690000|2022-03-02 14:34:50|7558.5|7552.5|7557.6|7551.6|7560.2|7554.2|7557.1|7551.1|23
1646231700000|2022-03-02 14:35:00|7558.1|7552.1|7550.2|7544.2|7558.2|7552.2|7549.2|7543.2|26
1646231710000|2022-03-02 14:35:10|7550.7|7544.7|7552.7|7546.7|7554.7|7548.7|7550.2|7544.2|24
1646231720000|2022-03-02 14:35:20|7552.6|7546.6|7545.6|7539.6|7555.1|7549.1|7545.6|7539.6|18
1646231730000|2022-03-02 14:35:30|7545.7|7539.7|7551.1|7545.1|7551.6|7545.6|7545.7|7539.7|18
1646231740000|2022-03-02 14:35:40|7550.6|7544.6|7546.6|7540.6|7550.6|7544.6|7544.1|7538.1|20
1646231750000|2022-03-02 14:35:50|7546.5|7540.5|7550.1|7544.1|7551.6|7545.6|7546.5|7540.5|20
1646231760000|2022-03-02 14:36:00|7551.6|7545.6|7554.1|7548.1|7555.6|7549.6|7551.1|7545.1|30
1646231770000|2022-03-02 14:36:10|7554.6|7548.6|7552.1|7546.1|7556|7550|7550.1|7544.1|35
1646231780000|2022-03-02 14:36:20|7551.6|7545.6|7539.6|7533.6|7551.6|7545.6|7539.6|7533.6|24
1646231790000|2022-03-02 14:36:30|7537.6|7531.6|7530.1|7524.1|7539.6|7533.6|7530.1|7524.1|100
1646231800000|2022-03-02 14:36:40|7529.6|7523.6|7525.7|7519.7|7529.6|7523.6|7525.2|7519.2|22
1646231810000|2022-03-02 14:36:50|7525.2|7519.2|7529.2|7523.2|7530.2|7524.2|7525.2|7519.2|30
1646231820000|2022-03-02 14:37:00|7529.3|7523.3|7524.2|7518.2|7532.7|7526.7|7522.2|7516.2|35
1646231830000|2022-03-02 14:37:10|7524.7|7518.7|7526.7|7520.7|7527.7|7521.7|7524.2|7518.2|37
1646231840000|2022-03-02 14:37:20|7532.7|7526.7|7532.2|7526.2|7533.2|7527.2|7530.7|7524.7|24
1646231850000|2022-03-02 14:37:30|7531.3|7525.3|7534.2|7528.2|7534.2|7528.2|7530.7|7524.7|45
1646231860000|2022-03-02 14:37:40|7533.7|7527.7|7532.7|7526.7|7534.2|7528.2|7526.7|7520.7|29
1646231870000|2022-03-02 14:37:50|7531.8|7525.8|7529.2|7523.2|7531.8|7525.8|7528.7|7522.7|5
1646231880000|2022-03-02 14:38:00|7529.7|7523.7|7533.2|7527.2|7533.2|7527.2|7529.7|7523.7|23
1646231890000|2022-03-02 14:38:10|7533.3|7527.3|7535.7|7529.7|7535.7|7529.7|7533.3|7527.3|8
1646231900000|2022-03-02 14:38:20|7537.9|7531.9|7542.8|7536.8|7542.8|7536.8|7537.3|7531.3|29
1646231910000|2022-03-02 14:38:30|7543.7|7537.7|7545.4|7539.4|7547.2|7541.2|7543.7|7537.7|29
1646231920000|2022-03-02 14:38:40|7545.3|7539.3|7545.3|7539.3|7549.9|7543.9|7544.8|7538.8|37
1646231930000|2022-03-02 14:38:50|7544.8|7538.8|7541.9|7535.9|7544.8|7538.8|7541.9|7535.9|8
1646231940000|2022-03-02 14:39:00|7544.3|7538.3|7544.3|7538.3|7544.8|7538.8|7539.2|7533.2|14
1646231950000|2022-03-02 14:39:10|7540.8|7534.8|7540.3|7534.3|7540.9|7534.9|7540.3|7534.3|2
1646231960000|2022-03-02 14:39:20|7539.8|7533.8|7545.8|7539.8|7551.7|7545.7|7539.3|7533.3|39
1646231970000|2022-03-02 14:39:30|7548.7|7542.7|7541.8|7535.8|7549.3|7543.3|7541.3|7535.3|18
1646231980000|2022-03-02 14:39:40|7540.5|7534.5|7535.7|7529.7|7540.5|7534.5|7535.1|7529.1|30
1646231990000|2022-03-02 14:39:50|7536.2|7530.2|7534.8|7528.8|7538.7|7532.7|7534.8|7528.8|13
1646232000000|2022-03-02 14:40:00|7535.3|7529.3|7528.5|7522.5|7535.3|7529.3|7527.4|7521.4|14
1646232010000|2022-03-02 14:40:10|7527.9|7521.9|7530.7|7524.7|7530.7|7524.7|7527.3|7521.3|17
1646232020000|2022-03-02 14:40:20|7533.3|7527.3|7533.8|7527.8|7534.2|7528.2|7529.8|7523.8|11
1646232030000|2022-03-02 14:40:30|7531.7|7525.7|7532.3|7526.3|7533.4|7527.4|7529.9|7523.9|21
1646232040000|2022-03-02 14:40:40|7532.9|7526.9|7527|7521|7533.8|7527.8|7527|7521|17
1646232050000|2022-03-02 14:40:50|7526|7520|7528.8|7522.8|7528.8|7522.8|7525.4|7519.4|21
1646232060000|2022-03-02 14:41:00|7530.8|7524.8|7542.3|7536.3|7542.3|7536.3|7530.8|7524.8|24
1646232070000|2022-03-02 14:41:10|7542.8|7536.8|7535.4|7529.4|7542.8|7536.8|7535.4|7529.4|10
1646232080000|2022-03-02 14:41:20|7535.9|7529.9|7537.4|7531.4|7546.8|7540.8|7535.4|7529.4|14
1646232090000|2022-03-02 14:41:30|7537.5|7531.5|7539.2|7533.2|7539.4|7533.4|7535.9|7529.9|8
1646232100000|2022-03-02 14:41:40|7541.9|7535.9|7548.7|7542.7|7548.7|7542.7|7541.9|7535.9|9
1646232110000|2022-03-02 14:41:50|7549.2|7543.2|7545.7|7539.7|7549.7|7543.7|7545.7|7539.7|1
1646232120000|2022-03-02 14:42:00|7544.8|7538.8|7556.2|7550.2|7556.7|7550.7|7544.2|7538.2|14
1646232130000|2022-03-02 14:42:10|7555.3|7549.3|7554.8|7548.8|7555.3|7549.3|7551.7|7545.7|45
1646232140000|2022-03-02 14:42:20|7555.2|7549.2|7556.8|7550.8|7560.2|7554.2|7554.8|7548.8|18
1646232150000|2022-03-02 14:42:30|7554|7548|7551.9|7545.9|7554|7548|7551.5|7545.5|19
1646232160000|2022-03-02 14:42:40|7556.6|7550.6|7555.2|7549.2|7559.3|7553.3|7555.1|7549.1|26
1646232170000|2022-03-02 14:42:50|7554.7|7548.7|7554.6|7548.6|7559.1|7553.1|7554.6|7548.6|12
1646232180000|2022-03-02 14:43:00|7556.1|7550.1|7553.3|7547.3|7556.6|7550.6|7553.3|7547.3|30
1646232190000|2022-03-02 14:43:10|7553.7|7547.7|7551.6|7545.6|7554.8|7548.8|7551.5|7545.5|43
1646232200000|2022-03-02 14:43:20|7551.5|7545.5|7557.4|7551.4|7557.4|7551.4|7551.4|7545.4|121
1646232210000|2022-03-02 14:43:30|7556.9|7550.9|7555.1|7549.1|7557|7551|7553.6|7547.6|13
1646232220000|2022-03-02 14:43:40|7555|7549|7555.5|7549.5|7556.4|7550.4|7551.5|7545.5|16
1646232230000|2022-03-02 14:43:50|7556.5|7550.5|7551.8|7545.8|7556.5|7550.5|7551.8|7545.8|11
1646232240000|2022-03-02 14:44:00|7552.4|7546.4|7545|7539|7552.4|7546.4|7541.4|7535.4|42
1646232250000|2022-03-02 14:44:10|7544.6|7538.6|7545.1|7539.1|7545.1|7539.1|7544.5|7538.5|8
1646232260000|2022-03-02 14:44:20|7545.5|7539.5|7541.6|7535.6|7545.5|7539.5|7540.1|7534.1|12
1646232270000|2022-03-02 14:44:30|7542.5|7536.5|7543.6|7537.6|7543.6|7537.6|7541.1|7535.1|18
1646232280000|2022-03-02 14:44:40|7544.1|7538.1|7545.1|7539.1|7545.1|7539.1|7542.6|7536.6|11
1646232290000|2022-03-02 14:44:50|7544.6|7538.6|7540.6|7534.6|7545|7539|7540.6|7534.6|9
1646232300000|2022-03-02 14:45:00|7541.6|7535.6|7538.6|7532.6|7541.6|7535.6|7538.6|7532.6|17
1646232310000|2022-03-02 14:45:10|7537.6|7531.6|7535.1|7529.1|7537.6|7531.6|7534.2|7528.2|10
1646232320000|2022-03-02 14:45:20|7534.6|7528.6|7532.6|7526.6|7535.1|7529.1|7532|7526|114
1646232330000|2022-03-02 14:45:30|7532.2|7526.2|7531.6|7525.6|7532.2|7526.2|7529.7|7523.7|16
1646232340000|2022-03-02 14:45:40|7531.2|7525.2|7531.4|7525.4|7531.4|7525.4|7526.9|7520.9|24
1646232350000|2022-03-02 14:45:50|7531.3|7525.3|7529.4|7523.4|7531.3|7525.3|7528.5|7522.5|8
1646232360000|2022-03-02 14:46:00|7529|7523|7528.9|7522.9|7529.3|7523.3|7525.5|7519.5|26
1646232370000|2022-03-02 14:46:10|7528.8|7522.8|7523.1|7517.1|7528.8|7522.8|7523.1|7517.1|25
1646232380000|2022-03-02 14:46:20|7522|7516|7526.8|7520.8|7526.8|7520.8|7522|7516|14
1646232390000|2022-03-02 14:46:30|7527.3|7521.3|7522.2|7516.2|7527.4|7521.4|7522.2|7516.2|11
1646232400000|2022-03-02 14:46:40|7522.6|7516.6|7523.8|7517.8|7524.8|7518.8|7521.3|7515.3|9
1646232410000|2022-03-02 14:46:50|7523.3|7517.3|7533.2|7527.2|7533.2|7527.2|7523.3|7517.3|17
1646232420000|2022-03-02 14:47:00|7536.2|7530.2|7536.7|7530.7|7539.6|7533.6|7532.7|7526.7|18
1646232430000|2022-03-02 14:47:10|7536.6|7530.6|7542.1|7536.1|7542.6|7536.6|7536.6|7530.6|111
1646232440000|2022-03-02 14:47:20|7541.6|7535.6|7547.2|7541.2|7549.3|7543.3|7541.6|7535.6|26
1646232450000|2022-03-02 14:47:30|7547.7|7541.7|7541.8|7535.8|7549.2|7543.2|7541.8|7535.8|28
1646232460000|2022-03-02 14:47:40|7541.3|7535.3|7544.1|7538.1|7544.1|7538.1|7541.3|7535.3|14
1646232470000|2022-03-02 14:47:50|7544.6|7538.6|7549.7|7543.7|7551.7|7545.7|7544.6|7538.6|5
1646232480000|2022-03-02 14:48:00|7549.6|7543.6|7547.7|7541.7|7550.7|7544.7|7547.7|7541.7|8
1646232490000|2022-03-02 14:48:10|7547.3|7541.3|7548.8|7542.8|7549.6|7543.6|7546.7|7540.7|17
1646232500000|2022-03-02 14:48:20|7548.7|7542.7|7545.2|7539.2|7548.7|7542.7|7545.2|7539.2|3
1646232510000|2022-03-02 14:48:30|7546.1|7540.1|7545.1|7539.1|7546.7|7540.7|7542.1|7536.1|14
1646232520000|2022-03-02 14:48:40|7546.6|7540.6|7561.5|7555.5|7561.9|7555.9|7546.6|7540.6|17
1646232530000|2022-03-02 14:48:50|7563|7557|7558|7552|7563.1|7557.1|7557|7551|11
1646232540000|2022-03-02 14:49:00|7561|7555|7566|7560|7566|7560|7561|7555|23
1646232550000|2022-03-02 14:49:10|7565.5|7559.5|7555.5|7549.5|7566|7560|7554.5|7548.5|18
1646232560000|2022-03-02 14:49:20|7556.5|7550.5|7559|7553|7560.5|7554.5|7554.6|7548.6|12
1646232570000|2022-03-02 14:49:30|7558.5|7552.5|7550.1|7544.1|7560|7554|7550|7544|111
1646232580000|2022-03-02 14:49:40|7548.5|7542.5|7546.5|7540.5|7549.5|7543.5|7546.5|7540.5|7
1646232590000|2022-03-02 14:49:50|7547|7541|7551.5|7545.5|7551.5|7545.5|7547|7541|9
1646232600000|2022-03-02 14:50:00|7550.1|7544.1|7555.5|7549.5|7555.5|7549.5|7548.6|7542.6|9
1646232610000|2022-03-02 14:50:10|7556|7550|7552.5|7546.5|7558|7552|7552.5|7546.5|3
1646232620000|2022-03-02 14:50:20|7550.6|7544.6|7554.6|7548.6|7555.1|7549.1|7549.3|7543.3|10
1646232630000|2022-03-02 14:50:30|7553.6|7547.6|7555.6|7549.6|7557.9|7551.9|7553.6|7547.6|10
1646232640000|2022-03-02 14:50:40|7554.1|7548.1|7554.1|7548.1|7557.1|7551.1|7553.7|7547.7|7
1646232650000|2022-03-02 14:50:50|7554.6|7548.6|7551.6|7545.6|7556.1|7550.1|7551.6|7545.6|7
1646232660000|2022-03-02 14:51:00|7554.4|7548.4|7550.6|7544.6|7554.4|7548.4|7548.2|7542.2|12
1646232670000|2022-03-02 14:51:10|7551.1|7545.1|7553.4|7547.4|7553.4|7547.4|7550.1|7544.1|5
1646232680000|2022-03-02 14:51:20|7553.5|7547.5|7551.5|7545.5|7553.5|7547.5|7550.5|7544.5|7
1646232690000|2022-03-02 14:51:30|7552|7546|7553.9|7547.9|7554.4|7548.4|7552|7546|2
1646232700000|2022-03-02 14:51:40|7553.4|7547.4|7558|7552|7560.6|7552|7553.4|7547.4|15
1646232710000|2022-03-02 14:51:50|7557|7551|7556|7550|7557|7551|7554.1|7548.1|3
1646232720000|2022-03-02 14:52:00|7555.5|7549.5|7557.5|7551.5|7558.5|7552.5|7555.5|7549.5|7
1646232730000|2022-03-02 14:52:10|7557|7551|7559.4|7553.4|7560.4|7554.4|7557|7551|6
1646232740000|2022-03-02 14:52:20|7560.4|7554.4|7563.9|7557.9|7563.9|7557.9|7560.4|7554.4|6
1646232750000|2022-03-02 14:52:30|7564.4|7558.4|7568.3|7562.3|7568.3|7562.3|7564.4|7558.4|7
1646232760000|2022-03-02 14:52:40|7568.8|7562.8|7570.3|7564.3|7570.3|7564.3|7566.4|7560.4|5
1646232770000|2022-03-02 14:52:50|7569.4|7563.4|7566.4|7560.4|7569.8|7563.8|7564.4|7558.4|15
1646232780000|2022-03-02 14:53:00|7569.3|7563.3|7565.5|7559.5|7569.3|7563.3|7564.5|7558.5|12
1646232790000|2022-03-02 14:53:10|7565.4|7559.4|7571.9|7565.9|7571.9|7565.9|7565.4|7559.4|9
1646232800000|2022-03-02 14:53:20|7572.4|7566.4|7572.9|7566.9|7574.9|7568.9|7572.4|7566.4|20
1646232810000|2022-03-02 14:53:30|7570.9|7564.9|7573.3|7567.3|7573.3|7567.3|7570.4|7564.4|9
1646232820000|2022-03-02 14:53:40|7572.9|7566.9|7575.8|7569.8|7578.3|7572.3|7572.9|7566.9|7
1646232830000|2022-03-02 14:53:50|7574.5|7568.5|7579.9|7573.9|7579.9|7573.9|7574.5|7568.5|6
1646232840000|2022-03-02 14:54:00|7582.3|7576.3|7582.5|7576.5|7583.8|7577.8|7579.4|7573.4|21
1646232850000|2022-03-02 14:54:10|7582|7576|7583.8|7577.8|7584|7578|7579|7573|10
1646232860000|2022-03-02 14:54:20|7584.9|7578.9|7585.4|7579.4|7585.4|7579.4|7584|7578|13
1646232870000|2022-03-02 14:54:30|7589.8|7583.8|7587.4|7581.4|7589.9|7583.9|7585.9|7579.9|44
1646232880000|2022-03-02 14:54:40|7588.4|7582.4|7585.9|7579.9|7590.4|7584.4|7582.5|7576.5|20
1646232890000|2022-03-02 14:54:50|7584|7578|7587.5|7581.5|7588.4|7582.4|7583.9|7577.9|6
1646232900000|2022-03-02 14:55:00|7588.9|7582.9|7584.1|7578.1|7590.4|7584.4|7584.1|7578.1|9
1646232910000|2022-03-02 14:55:10|7583.7|7577.7|7574.7|7568.7|7583.7|7577.7|7574.7|7568.7|40
1646232920000|2022-03-02 14:55:20|7574.3|7568.3|7574.7|7568.7|7575.6|7569.6|7573.7|7567.7|5
1646232930000|2022-03-02 14:55:30|7572.7|7566.7|7576.2|7570.2|7576.2|7570.2|7570.2|7564.2|17
1646232940000|2022-03-02 14:55:40|7575.7|7569.7|7577.2|7571.2|7577.7|7571.7|7575.3|7569.3|18
1646232950000|2022-03-02 14:55:50|7577.8|7571.8|7584.2|7578.2|7584.2|7578.2|7577.8|7571.8|7
1646232960000|2022-03-02 14:56:00|7583.8|7577.8|7582.8|7576.8|7584.3|7578.3|7580.9|7574.9|25
1646232970000|2022-03-02 14:56:10|7582.3|7576.3|7584.3|7578.3|7584.3|7578.3|7580.3|7574.3|12
1646232980000|2022-03-02 14:56:20|7589.3|7583.3|7596.3|7590.3|7599.3|7593.3|7589.3|7583.3|41
1646232990000|2022-03-02 14:56:30|7595.8|7589.8|7598.8|7592.8|7598.8|7592.8|7593.3|7587.3|37
1646233000000|2022-03-02 14:56:40|7598.4|7592.4|7598.7|7592.7|7598.8|7592.8|7596.3|7590.3|16
1646233010000|2022-03-02 14:56:50|7598.3|7592.3|7599.3|7593.3|7600.2|7594.2|7598.2|7592.2|18
1646233020000|2022-03-02 14:57:00|7600.3|7594.3|7596.8|7590.8|7600.7|7594.7|7596.2|7590.2|37
1646233030000|2022-03-02 14:57:10|7597.2|7591.2|7598.3|7592.3|7598.3|7592.3|7594.7|7588.7|35
1646233040000|2022-03-02 14:57:20|7597.3|7591.3|7596.3|7590.3|7597.8|7591.8|7595.3|7589.3|12
1646233050000|2022-03-02 14:57:30|7595.9|7589.9|7593.8|7587.8|7595.9|7589.9|7593.8|7587.8|8
1646233060000|2022-03-02 14:57:40|7593.3|7587.3|7593.3|7587.3|7594.8|7588.8|7592.3|7586.3|16
1646233070000|2022-03-02 14:57:50|7593.8|7587.8|7592.9|7586.9|7594.3|7588.3|7592.9|7586.9|8
1646233080000|2022-03-02 14:58:00|7593.8|7587.8|7591.4|7585.4|7593.8|7587.8|7589.7|7583.7|22
1646233090000|2022-03-02 14:58:10|7591.9|7585.9|7594|7588|7594.4|7588.4|7591.5|7585.5|19
1646233100000|2022-03-02 14:58:20|7593.5|7587.5|7596|7590|7596.5|7590.5|7593.5|7587.5|6
1646233110000|2022-03-02 14:58:30|7595.5|7589.5|7598.9|7592.9|7600|7594|7595.5|7589.5|19
1646233120000|2022-03-02 14:58:40|7599|7593|7597.5|7591.5|7600|7594|7597.4|7591.4|11
1646233130000|2022-03-02 14:58:50|7598|7592|7604|7598|7605|7599|7598|7592|39
1646233140000|2022-03-02 14:59:00|7604.4|7598.4|7610.5|7604.5|7611.9|7605.9|7604.4|7598.4|35
1646233150000|2022-03-02 14:59:10|7612.4|7606.4|7610.5|7604.5|7613.3|7607.3|7610|7604|18
1646233160000|2022-03-02 14:59:20|7610|7604|7609|7603|7610.9|7604.9|7608|7602|10
1646233170000|2022-03-02 14:59:30|7608.6|7602.6|7608.5|7602.5|7612.4|7606.4|7607.2|7601.2|40
1646233180000|2022-03-02 14:59:40|7608|7602|7610|7604|7610|7604|7602.4|7596.4|20
1646233190000|2022-03-02 14:59:50|7609.1|7603.1|7609.6|7603.6|7611.9|7605.9|7608.2|7602.2|10
1646233200000|2022-03-02 15:00:00|7610|7604|7600.4|7594.4|7610.5|7604.5|7600.4|7594.4|23
1646233210000|2022-03-02 15:00:10|7599.9|7593.9|7601|7595|7601.9|7595.9|7598.4|7592.4|23
1646233220000|2022-03-02 15:00:20|7599.5|7593.5|7599.8|7593.8|7603.3|7597.3|7598.3|7592.3|30
1646233230000|2022-03-02 15:00:30|7598.9|7592.9|7597.8|7591.8|7598.9|7592.9|7597.4|7591.4|4
1646233240000|2022-03-02 15:00:40|7597.4|7591.4|7592.3|7586.3|7598.4|7592.4|7592.3|7586.3|8
1646233250000|2022-03-02 15:00:50|7593.3|7587.3|7595.8|7589.8|7595.8|7589.8|7592.3|7586.3|13
1646233260000|2022-03-02 15:01:00|7597.7|7591.7|7588.9|7582.9|7597.7|7591.7|7588.4|7582.4|29
1646233270000|2022-03-02 15:01:10|7589.4|7583.4|7589.4|7583.4|7592.3|7586.3|7589.4|7583.4|4
1646233280000|2022-03-02 15:01:20|7591.8|7585.8|7591.8|7585.8|7594.2|7588.2|7591.8|7585.8|13
1646233290000|2022-03-02 15:01:30|7591.3|7585.3|7591.3|7585.3|7591.8|7585.8|7590.8|7584.8|2
1646233300000|2022-03-02 15:01:40|7591.2|7585.2|7592.2|7586.2|7592.3|7586.3|7590.3|7584.3|10
1646233310000|2022-03-02 15:01:50|7593.2|7587.2|7588.4|7582.4|7595.7|7589.7|7588.4|7582.4|20
1646233320000|2022-03-02 15:02:00|7587.3|7581.3|7588.3|7582.3|7589.3|7583.3|7585.3|7579.3|16
1646233330000|2022-03-02 15:02:10|7587.8|7581.8|7589.3|7583.3|7589.3|7583.3|7587.3|7581.3|6
1646233340000|2022-03-02 15:02:20|7590.7|7584.7|7598.2|7592.2|7598.2|7592.2|7589.8|7583.8|10
1646233350000|2022-03-02 15:02:30|7598.6|7592.6|7596.7|7590.7|7601.6|7595.6|7596.2|7590.2|26
1646233360000|2022-03-02 15:02:40|7596.2|7590.2|7605.2|7599.2|7606.3|7600.3|7596.2|7590.2|21
1646233370000|2022-03-02 15:02:50|7604.2|7598.2|7604.2|7598.2|7604.7|7598.7|7603.2|7597.2|5
1646233380000|2022-03-02 15:03:00|7602.3|7596.3|7600.3|7594.3|7604.7|7598.7|7599.8|7593.8|15
1646233390000|2022-03-02 15:03:10|7601.3|7595.3|7605.6|7599.6|7605.6|7599.6|7600.8|7594.8|5
1646233400000|2022-03-02 15:03:20|7606.1|7600.1|7608.7|7602.7|7611.1|7605.1|7605.1|7599.1|37
1646233410000|2022-03-02 15:03:30|7608.2|7602.2|7611.1|7605.1|7611.1|7605.1|7608.2|7602.2|9
1646233420000|2022-03-02 15:03:40|7611.5|7605.5|7611.6|7605.6|7612.5|7606.5|7611|7605|12
1646233430000|2022-03-02 15:03:50|7612.5|7606.5|7614.6|7608.6|7614.6|7608.6|7611.1|7605.1|83
1646233440000|2022-03-02 15:04:00|7614.5|7608.5|7608.7|7602.7|7614.5|7608.5|7607.8|7601.8|19
1646233450000|2022-03-02 15:04:10|7609.7|7603.7|7609.8|7603.8|7610.7|7604.7|7608.8|7602.8|1
1646233460000|2022-03-02 15:04:20|7610.2|7604.2|7611.2|7605.2|7611.2|7605.2|7609.7|7603.7|1
1646233470000|2022-03-02 15:04:30|7610.7|7604.7|7604.2|7598.2|7610.7|7604.7|7602.3|7596.3|15
1646233480000|2022-03-02 15:04:40|7603.2|7597.2|7597.9|7591.9|7604.2|7598.2|7597.7|7591.7|18
1646233490000|2022-03-02 15:04:50|7598.4|7592.4|7599.3|7593.3|7599.3|7593.3|7597.4|7591.4|3
1646233500000|2022-03-02 15:05:00|7599.4|7593.4|7600.2|7594.2|7602.3|7596.3|7597.4|7591.4|34
1646233510000|2022-03-02 15:05:10|7600.3|7594.3|7598.4|7592.4|7601.3|7595.3|7597.4|7591.4|7
1646233520000|2022-03-02 15:05:20|7597.9|7591.9|7599.9|7593.9|7600.4|7594.4|7597.9|7591.9|4
1646233530000|2022-03-02 15:05:30|7599.8|7593.8|7595.9|7589.9|7599.8|7593.8|7595.9|7589.9|7
1646233540000|2022-03-02 15:05:40|7595.7|7589.7|7592.3|7586.3|7595.7|7589.7|7589.4|7583.4|7
1646233550000|2022-03-02 15:05:50|7591.8|7585.8|7591.9|7585.9|7591.9|7585.9|7589.9|7583.9|8
1646233560000|2022-03-02 15:06:00|7592.3|7586.3|7592.8|7586.8|7594.8|7588.8|7590.8|7584.8|11
1646233570000|2022-03-02 15:06:10|7591.7|7585.7|7590.9|7584.9|7591.7|7585.7|7590.9|7584.9|2
1646233580000|2022-03-02 15:06:20|7591.3|7585.3|7593.3|7587.3|7593.3|7587.3|7590.9|7584.9|3
1646233590000|2022-03-02 15:06:30|7592.4|7586.4|7590.8|7584.8|7592.8|7586.8|7590.8|7584.8|5
1646233600000|2022-03-02 15:06:40|7590.7|7584.7|7589.8|7583.8|7591.7|7585.7|7588.8|7582.8|61
1646233610000|2022-03-02 15:06:50|7589.7|7583.7|7591.7|7585.7|7591.7|7585.7|7589.7|7583.7|5
1646233620000|2022-03-02 15:07:00|7592.2|7586.2|7594.2|7588.2|7597.7|7591.7|7592.2|7586.2|12
1646233630000|2022-03-02 15:07:10|7594.7|7588.7|7590.8|7584.8|7594.7|7588.7|7590.4|7584.4|16
1646233640000|2022-03-02 15:07:20|7593.3|7587.3|7592.7|7586.7|7593.3|7587.3|7590.3|7584.3|6
1646233650000|2022-03-02 15:07:30|7593.3|7587.3|7597.8|7591.8|7597.8|7591.8|7593.3|7587.3|4
1646233660000|2022-03-02 15:07:40|7597.7|7591.7|7588.7|7582.7|7597.7|7591.7|7588.7|7582.7|13
1646233670000|2022-03-02 15:07:50|7588.2|7582.2|7585.7|7579.7|7589.6|7583.6|7585.3|7579.3|12
1646233680000|2022-03-02 15:08:00|7583.2|7577.2|7581.7|7575.7|7583.8|7577.8|7581.7|7575.7|5
1646233690000|2022-03-02 15:08:10|7571.3|7565.3|7574.4|7568.4|7574.4|7568.4|7569.8|7563.8|16
1646233700000|2022-03-02 15:08:20|7574.8|7568.8|7573.3|7567.3|7574.8|7568.8|7572.4|7566.4|9
1646233710000|2022-03-02 15:08:30|7573.4|7567.4|7567.8|7561.8|7573.8|7567.8|7567.8|7561.8|22
1646233720000|2022-03-02 15:08:40|7568.4|7562.4|7571.2|7565.2|7571.2|7565.2|7562.3|7556.3|40
1646233730000|2022-03-02 15:08:50|7570.8|7564.8|7577.9|7571.9|7578.3|7572.3|7569.8|7563.8|7
1646233740000|2022-03-02 15:09:00|7579.2|7573.2|7574.4|7568.4|7579.8|7573.8|7574.4|7568.4|15
1646233750000|2022-03-02 15:09:10|7574.9|7568.9|7576.8|7570.8|7576.8|7570.8|7574.9|7568.9|0
1646233760000|2022-03-02 15:09:20|7575.8|7569.8|7579.8|7573.8|7579.8|7573.8|7575.8|7569.8|5
1646233770000|2022-03-02 15:09:30|7580.2|7574.2|7576.9|7570.9|7580.3|7574.3|7576.8|7570.8|5
1646233780000|2022-03-02 15:09:40|7576.4|7570.4|7579.8|7573.8|7579.8|7573.8|7576.4|7570.4|5
1646233790000|2022-03-02 15:09:50|7581.7|7575.7|7581.2|7575.2|7583.2|7577.2|7581.2|7575.2|4
1646233800000|2022-03-02 15:10:00|7580.3|7574.3|7581.7|7575.7|7581.7|7575.7|7580.3|7574.3|8
1646233810000|2022-03-02 15:10:10|7581.3|7575.3|7570.8|7564.8|7581.3|7575.3|7570.3|7564.3|6
1646233820000|2022-03-02 15:10:20|7571.8|7565.8|7566.4|7560.4|7571.8|7565.8|7566.4|7560.4|18
1646233830000|2022-03-02 15:10:30|7569.2|7563.2|7564.3|7558.3|7569.3|7563.3|7562.3|7556.3|29
1646233840000|2022-03-02 15:10:40|7565.3|7559.3|7564.3|7558.3|7565.3|7559.3|7561.8|7555.8|11
1646233850000|2022-03-02 15:10:50|7564.7|7558.7|7566.7|7560.7|7566.7|7560.7|7564.3|7558.3|3
1646233860000|2022-03-02 15:11:00|7568.2|7562.2|7569.2|7563.2|7570.2|7564.2|7563.5|7557.5|57
1646233870000|2022-03-02 15:11:10|7568.1|7562.1|7572.5|7566.5|7572.5|7566.5|7568.1|7562.1|29
1646233880000|2022-03-02 15:11:20|7571.6|7565.6|7569.1|7563.1|7572|7566|7568.7|7562.7|11
1646233890000|2022-03-02 15:11:30|7568.2|7562.2|7567.7|7561.7|7568.2|7562.2|7567.7|7561.7|24
1646233900000|2022-03-02 15:11:40|7567.6|7561.6|7570.6|7564.6|7572.6|7566.6|7567.6|7561.6|16
1646233910000|2022-03-02 15:11:50|7571.1|7565.1|7570.1|7564.1|7571.6|7565.6|7569.6|7563.6|2
1646233920000|2022-03-02 15:12:00|7571.6|7565.6|7572.1|7566.1|7572.1|7566.1|7570.2|7564.2|6
1646233930000|2022-03-02 15:12:10|7571.7|7565.7|7568.2|7562.2|7572.1|7566.1|7568.2|7562.2|6
1646233940000|2022-03-02 15:12:20|7567.7|7561.7|7561.7|7555.7|7567.7|7561.7|7561.7|7555.7|35
1646233950000|2022-03-02 15:12:30|7563.3|7557.3|7563.8|7557.8|7566.6|7560.6|7562.7|7556.7|26
1646233960000|2022-03-02 15:12:40|7565.2|7559.2|7562.1|7556.1|7565.2|7559.2|7561.7|7555.7|2
1646233970000|2022-03-02 15:12:50|7562.2|7556.2|7568.5|7562.5|7568.5|7562.5|7562.1|7556.1|16
1646233980000|2022-03-02 15:13:00|7570|7564|7576.5|7570.5|7576.5|7570.5|7570|7564|30
1646233990000|2022-03-02 15:13:10|7577|7571|7576.1|7570.1|7578|7572|7574.7|7568.7|12
1646234000000|2022-03-02 15:13:20|7575.6|7569.6|7574.7|7568.7|7576.6|7570.6|7574.7|7568.7|13
1646234010000|2022-03-02 15:13:30|7572.1|7566.1|7568.2|7562.2|7572.1|7566.1|7567.7|7561.7|25
1646234020000|2022-03-02 15:13:40|7569.2|7563.2|7569.2|7563.2|7569.7|7563.7|7569.2|7563.2|1
1646234030000|2022-03-02 15:13:50|7569.7|7563.7|7572.1|7566.1|7573.2|7567.2|7569.2|7563.2|8
1646234040000|2022-03-02 15:14:00|7571.2|7565.2|7564.7|7558.7|7571.2|7565.2|7564.7|7558.7|4
1646234050000|2022-03-02 15:14:10|7564.2|7558.2|7564.2|7558.2|7564.7|7558.7|7563.2|7557.2|11
1646234060000|2022-03-02 15:14:20|7565.2|7559.2|7562.8|7556.8|7565.2|7559.2|7562.8|7556.8|9
1646234070000|2022-03-02 15:14:30|7557.3|7551.3|7557.2|7551.2|7557.3|7551.3|7556.7|7550.7|7
1646234080000|2022-03-02 15:14:40|7557.3|7551.3|7560.9|7550.9|7560.9|7553.3|7556.2|7550.2|216
1646234090000|2022-03-02 15:14:50|7557.1|7551.1|7558.4|7552.4|7558.8|7552.8|7556.2|7550.2|57
1646234100000|2022-03-02 15:15:00|7558.3|7552.3|7559.9|7553.9|7561.8|7554.4|7555|7549|23
1646234110000|2022-03-02 15:15:10|7560.8|7554.8|7559.7|7553.7|7560.8|7554.8|7559.4|7553.4|2
1646234120000|2022-03-02 15:15:20|7560|7554|7562.3|7556.3|7563.2|7557.2|7559.7|7553.7|29
1646234130000|2022-03-02 15:15:30|7564.1|7558.1|7563.3|7557.3|7564.1|7558.1|7560.5|7554.5|20
1646234140000|2022-03-02 15:15:40|7563.8|7557.8|7566.7|7560.7|7567.1|7561.1|7563.8|7557.8|14
1646234150000|2022-03-02 15:15:50|7567.1|7561.1|7567.2|7561.2|7571.1|7565.1|7567.1|7561.1|3
1646234160000|2022-03-02 15:16:00|7564.9|7558.9|7559.9|7553.9|7564.9|7558.9|7559.5|7553.5|11
1646234170000|2022-03-02 15:16:10|7561.3|7555.3|7557.8|7551.8|7561.3|7555.3|7557.8|7551.8|4
1646234180000|2022-03-02 15:16:20|7556.3|7550.3|7554.9|7548.9|7556.3|7550.3|7554.9|7548.9|6
1646234190000|2022-03-02 15:16:30|7554.5|7548.5|7532.7|7526.7|7554.5|7548.5|7532.7|7526.7|15
1646234200000|2022-03-02 15:16:40|7529.7|7523.7|7530.1|7524.1|7532.2|7526.2|7528.5|7522.5|15
1646234210000|2022-03-02 15:16:50|7534.5|7528.5|7533.1|7527.1|7534.6|7528.6|7532.6|7526.6|12
1646234220000|2022-03-02 15:17:00|7534.9|7528.9|7536.1|7530.1|7536.5|7530.5|7533.7|7527.7|29
1646234230000|2022-03-02 15:17:10|7532.6|7526.6|7534.1|7528.1|7534.6|7528.6|7532.6|7526.6|7
1646234240000|2022-03-02 15:17:20|7532.6|7526.6|7530.7|7524.7|7532.6|7526.6|7528.6|7522.6|13
1646234250000|2022-03-02 15:17:30|7530.6|7524.6|7535.8|7529.8|7535.8|7529.8|7530.6|7524.6|4
1646234260000|2022-03-02 15:17:40|7536.5|7530.5|7529.9|7523.9|7536.5|7530.5|7528.4|7522.4|91
1646234270000|2022-03-02 15:17:50|7531.3|7525.3|7530.9|7524.9|7533.2|7527.2|7528.1|7522.1|42
1646234280000|2022-03-02 15:18:00|7530.4|7524.4|7531.8|7525.8|7531.8|7525.8|7529.9|7523.9|16
1646234290000|2022-03-02 15:18:10|7530.9|7524.9|7533.3|7527.3|7533.3|7527.3|7530.4|7524.4|6
1646234300000|2022-03-02 15:18:20|7533.4|7527.4|7537.3|7531.3|7537.3|7531.3|7532.4|7526.4|11
1646234310000|2022-03-02 15:18:30|7535.9|7529.9|7539.8|7533.8|7539.8|7533.8|7535.9|7529.9|4
1646234320000|2022-03-02 15:18:40|7540.3|7534.3|7542.9|7536.9|7542.9|7536.9|7540.3|7534.3|3
1646234330000|2022-03-02 15:18:50|7543.3|7537.3|7541.4|7535.4|7544.3|7538.3|7540.4|7534.4|7
1646234340000|2022-03-02 15:19:00|7541|7535|7535.2|7529.2|7541|7535|7535.2|7529.2|16
1646234350000|2022-03-02 15:19:10|7536.6|7530.6|7536.5|7530.5|7537.1|7531.1|7536.5|7530.5|0
1646234360000|2022-03-02 15:19:20|7534.2|7528.2|7527.2|7521.2|7534.2|7528.2|7526.6|7520.6|51
1646234370000|2022-03-02 15:19:30|7527.1|7521.1|7527.5|7521.5|7527.5|7521.5|7519.6|7513.6|35
1646234380000|2022-03-02 15:19:40|7528|7522|7527.1|7521.1|7529|7523|7527.1|7521.1|5
1646234390000|2022-03-02 15:19:50|7526.1|7520.1|7529.4|7523.4|7529.4|7523.4|7522.7|7516.7|26
1646234400000|2022-03-02 15:20:00|7529|7523|7526.6|7520.6|7529|7523|7526|7520|23
1646234410000|2022-03-02 15:20:10|7525.7|7519.7|7528.9|7522.9|7529.4|7523.4|7525.5|7519.5|13
1646234420000|2022-03-02 15:20:20|7529.3|7523.3|7530.7|7524.7|7530.9|7524.9|7526.4|7520.4|38
1646234430000|2022-03-02 15:20:30|7532.2|7526.2|7532.2|7526.2|7532.2|7526.2|7531.2|7525.2|2
1646234440000|2022-03-02 15:20:40|7531.7|7525.7|7531.2|7525.2|7531.7|7525.7|7531.2|7525.2|3
1646234450000|2022-03-02 15:20:50|7530.2|7524.2|7530.7|7524.7|7530.7|7524.7|7530.2|7524.2|4
1646234460000|2022-03-02 15:21:00|7530.8|7524.8|7532.7|7526.7|7532.7|7526.7|7530.8|7524.8|9
1646234470000|2022-03-02 15:21:10|7531.7|7525.7|7524.7|7518.7|7531.7|7525.7|7524.7|7518.7|26
1646234480000|2022-03-02 15:21:20|7524.6|7518.6|7522.7|7516.7|7525.2|7519.2|7520.8|7514.8|27
1646234490000|2022-03-02 15:21:30|7522.2|7516.2|7519.2|7513.2|7522.2|7516.2|7519.2|7513.2|7
1646234500000|2022-03-02 15:21:40|7519.6|7513.6|7521.9|7515.9|7525.1|7519.1|7519.6|7513.6|12
1646234510000|2022-03-02 15:21:50|7522|7516|7521.5|7515.5|7522|7516|7521.5|7515.5|0
1646234520000|2022-03-02 15:22:00|7522|7516|7524.5|7518.5|7524.5|7518.5|7521.6|7515.6|15
1646234530000|2022-03-02 15:22:10|7524.7|7518.7|7526|7520|7526.2|7520.2|7524.7|7518.7|8
1646234540000|2022-03-02 15:22:20|7525.5|7519.5|7520.3|7514.3|7526|7520|7520.3|7514.3|62
1646234550000|2022-03-02 15:22:30|7520.4|7514.4|7522.8|7516.8|7522.8|7516.8|7518.8|7512.8|34
1646234560000|2022-03-02 15:22:40|7522.4|7516.4|7521.4|7515.4|7524.3|7518.3|7521.4|7515.4|6
1646234570000|2022-03-02 15:22:50|7522.7|7516.7|7522.8|7516.8|7522.8|7516.8|7522.3|7516.3|4
1646234580000|2022-03-02 15:23:00|7524.8|7518.8|7527.3|7521.3|7527.8|7521.8|7524.8|7518.8|16
1646234590000|2022-03-02 15:23:10|7527.8|7521.8|7530.2|7524.2|7530.2|7524.2|7527.8|7521.8|4
1646234600000|2022-03-02 15:23:20|7530.1|7524.1|7528.7|7522.7|7530.1|7524.1|7528.2|7522.2|4
1646234610000|2022-03-02 15:23:30|7528.2|7522.2|7530.1|7524.1|7530.2|7524.2|7527.7|7521.7|4
1646234620000|2022-03-02 15:23:40|7530|7524|7532|7526|7532.6|7526.6|7530|7524|12
1646234630000|2022-03-02 15:23:50|7531.6|7525.6|7531.6|7525.6|7533.1|7527.1|7531.1|7525.1|29
1646234640000|2022-03-02 15:24:00|7531.2|7525.2|7531.6|7525.6|7532.6|7526.6|7531.2|7525.2|3
1646234650000|2022-03-02 15:24:10|7532.1|7526.1|7532.7|7526.7|7532.7|7526.7|7532.1|7526.1|8
1646234660000|2022-03-02 15:24:20|7532.6|7526.6|7532.6|7526.6|7532.6|7526.6|7532.6|7526.6|0
1646234670000|2022-03-02 15:24:30|7533.1|7527.1|7533.1|7527.1|7533.1|7527.1|7533.1|7527.1|21
1646234680000|2022-03-02 15:24:40|7533.2|7527.2|7532.7|7526.7|7533.2|7527.2|7532.7|7526.7|9
1646234690000|2022-03-02 15:24:50|7532.8|7526.8|7529.6|7523.6|7532.8|7526.8|7528.5|7522.5|41
1646234700000|2022-03-02 15:25:00|7530.1|7524.1|7537.6|7531.6|7537.6|7531.6|7530.1|7524.1|53
1646234710000|2022-03-02 15:25:10|7537.1|7531.1|7530.6|7524.6|7537.1|7531.1|7529.6|7523.6|10
1646234720000|2022-03-02 15:25:20|7531.1|7525.1|7521.6|7515.6|7531.6|7525.6|7521.6|7515.6|121
1646234730000|2022-03-02 15:25:30|7520.7|7514.7|7503.5|7497.5|7521.1|7515.1|7502.6|7496.6|98
1646234740000|2022-03-02 15:25:40|7503.6|7497.6|7508.9|7502.9|7512|7506|7503.6|7497.6|17
1646234750000|2022-03-02 15:25:50|7509.4|7503.4|7513.5|7507.5|7514|7508|7508|7502|3
1646234760000|2022-03-02 15:26:00|7513.9|7507.9|7511.6|7505.6|7513.9|7507.9|7511.6|7505.6|11
1646234770000|2022-03-02 15:26:10|7512.1|7506.1|7510.5|7504.5|7512.1|7506.1|7503.6|7497.6|29
1646234780000|2022-03-02 15:26:20|7509.9|7503.9|7516.1|7510.1|7516.1|7510.1|7509|7503|5
1646234790000|2022-03-02 15:26:30|7515|7509|7519|7513|7519.4|7513.4|7515|7509|12
1646234800000|2022-03-02 15:26:40|7518.5|7512.5|7518.3|7512.3|7519|7513|7515.5|7509.5|18
1646234810000|2022-03-02 15:26:50|7517.9|7511.9|7523|7517|7524.5|7518.5|7517.5|7511.5|15
1646234820000|2022-03-02 15:27:00|7522.1|7516.1|7522.1|7516.1|7524.4|7518.4|7522|7516|17
1646234830000|2022-03-02 15:27:10|7521.1|7515.1|7525.5|7519.5|7525.5|7519.5|7521|7515|7
1646234840000|2022-03-02 15:27:20|7524.5|7518.5|7524|7518|7524.5|7518.5|7523.5|7517.5|2
1646234850000|2022-03-02 15:27:30|7524.5|7518.5|7523.5|7517.5|7524.5|7518.5|7523|7517|3
1646234860000|2022-03-02 15:27:40|7523.1|7517.1|7523|7517|7523.1|7517.1|7522|7516|6
1646234870000|2022-03-02 15:27:50|7522.5|7516.5|7518.9|7512.9|7523|7517|7518|7512|10
1646234880000|2022-03-02 15:28:00|7519.4|7513.4|7521.4|7515.4|7521.4|7515.4|7517|7511|13
1646234890000|2022-03-02 15:28:10|7522.3|7516.3|7525.9|7519.9|7525.9|7519.9|7522.3|7516.3|1
1646234900000|2022-03-02 15:28:20|7527.8|7521.8|7529.4|7523.4|7529.4|7523.4|7527.8|7521.8|2
1646234910000|2022-03-02 15:28:30|7528.9|7522.9|7526.4|7520.4|7528.9|7522.9|7526.4|7520.4|5
1646234920000|2022-03-02 15:28:40|7525.5|7519.5|7523.5|7517.5|7527.4|7521.4|7523.5|7517.5|3
1646234930000|2022-03-02 15:28:50|7524|7518|7527|7521|7527.6|7521.6|7524|7518|12
1646234940000|2022-03-02 15:29:00|7525.1|7519.1|7527|7521|7528.5|7522.5|7525.1|7519.1|13
1646234950000|2022-03-02 15:29:10|7527.1|7521.1|7531.5|7525.5|7531.5|7525.5|7527.1|7521.1|8
1646234960000|2022-03-02 15:29:20|7531.9|7525.9|7538.3|7532.3|7538.3|7532.3|7531.4|7525.4|27
1646234970000|2022-03-02 15:29:30|7538.4|7532.4|7539|7533|7541.5|7535.5|7537|7531|14
1646234980000|2022-03-02 15:29:40|7538.9|7532.9|7531|7525|7538.9|7532.9|7530|7524|4
1646234990000|2022-03-02 15:29:50|7531.9|7525.9|7532.5|7526.5|7534.4|7528.4|7531.9|7525.9|1
1646235000000|2022-03-02 15:30:00|7533.5|7527.5|7536.3|7530.3|7536.4|7530.4|7532.5|7526.5|11
1646235010000|2022-03-02 15:30:10|7536.4|7530.4|7535.9|7529.9|7536.4|7530.4|7532.9|7526.9|11
1646235020000|2022-03-02 15:30:20|7535.4|7529.4|7532.5|7526.5|7535.4|7529.4|7532|7526|5
1646235030000|2022-03-02 15:30:30|7532|7526|7530|7524|7533.9|7527.9|7529.1|7523.1|22
1646235040000|2022-03-02 15:30:40|7530.4|7524.4|7533.4|7527.4|7533.4|7527.4|7530|7524|17
1646235050000|2022-03-02 15:30:50|7534.3|7528.3|7534.9|7528.9|7534.9|7528.9|7534.3|7528.3|42
1646235060000|2022-03-02 15:31:00|7536.2|7530.2|7535.4|7529.4|7537.9|7531.9|7533.5|7527.5|42
1646235070000|2022-03-02 15:31:10|7534.9|7528.9|7535.9|7529.9|7536.7|7530.7|7533.9|7527.9|4
1646235080000|2022-03-02 15:31:20|7536|7530|7536.4|7530.4|7536.4|7530.4|7535.9|7529.9|1
1646235090000|2022-03-02 15:31:30|7536.9|7530.9|7535.9|7529.9|7536.9|7530.9|7535.9|7529.9|1
1646235100000|2022-03-02 15:31:40|7535.8|7529.8|7535.3|7529.3|7535.8|7529.8|7533|7527|18
1646235110000|2022-03-02 15:31:50|7536.2|7530.2|7537.3|7531.3|7537.3|7531.3|7536.2|7530.2|8
1646235120000|2022-03-02 15:32:00|7536.4|7530.4|7533.3|7527.3|7536.4|7530.4|7531.3|7525.3|6
1646235130000|2022-03-02 15:32:10|7533.8|7527.8|7533.7|7527.7|7533.8|7527.8|7533.7|7527.7|1
1646235140000|2022-03-02 15:32:20|7536.9|7530.9|7537.7|7531.7|7539.1|7533.1|7536.1|7530.1|12
1646235150000|2022-03-02 15:32:30|7539.5|7533.5|7539.1|7533.1|7539.5|7533.5|7538.1|7532.1|7
1646235160000|2022-03-02 15:32:40|7539|7533|7539|7533|7539.1|7533.1|7539|7533|1
1646235170000|2022-03-02 15:32:50|7539.5|7533.5|7538.1|7532.1|7539.5|7533.5|7538.1|7532.1|1
1646235180000|2022-03-02 15:33:00|7538.6|7532.6|7540.1|7534.1|7541|7535|7538.6|7532.6|14
1646235190000|2022-03-02 15:33:10|7540.3|7534.3|7546.5|7540.5|7546.5|7540.5|7540.3|7534.3|17
1646235200000|2022-03-02 15:33:20|7546.6|7540.6|7548.5|7542.5|7548.5|7542.5|7546.6|7540.6|6
1646235210000|2022-03-02 15:33:30|7549.5|7543.5|7548.9|7542.9|7552.8|7546.8|7546.1|7540.1|18
1646235220000|2022-03-02 15:33:40|7551.3|7545.3|7560.1|7554.1|7560.6|7554.6|7551.3|7545.3|17
1646235230000|2022-03-02 15:33:50|7558.8|7552.8|7561.1|7555.1|7561.1|7555.1|7557.6|7551.6|12
1646235240000|2022-03-02 15:34:00|7564.1|7558.1|7559.6|7553.6|7564.1|7558.1|7557.8|7551.8|21
1646235250000|2022-03-02 15:34:10|7560.5|7554.5|7564.5|7558.5|7567|7561|7558.1|7552.1|17
1646235260000|2022-03-02 15:34:20|7567|7561|7565|7559|7567.5|7561.5|7565|7559|11
1646235270000|2022-03-02 15:34:30|7564.5|7558.5|7565.9|7559.9|7565.9|7559.9|7562.4|7556.4|11
1646235280000|2022-03-02 15:34:40|7566.4|7560.4|7568.4|7562.4|7568.9|7562.9|7565.9|7559.9|9
1646235290000|2022-03-02 15:34:50|7567.5|7561.5|7571.7|7565.7|7571.7|7565.7|7565.4|7559.4|52
1646235300000|2022-03-02 15:35:00|7573.1|7567.1|7563.3|7557.3|7573.1|7567.1|7563.3|7557.3|48
1646235310000|2022-03-02 15:35:10|7562.4|7556.4|7572.2|7566.2|7572.2|7566.2|7562.4|7556.4|52
1646235320000|2022-03-02 15:35:20|7572.7|7566.7|7573.2|7567.2|7573.2|7567.2|7570.8|7564.8|10
1646235330000|2022-03-02 15:35:30|7574.2|7568.2|7573.2|7567.2|7574.2|7568.2|7571.3|7565.3|17
1646235340000|2022-03-02 15:35:40|7572.7|7566.7|7571.7|7565.7|7573.1|7567.1|7568.7|7562.7|26
1646235350000|2022-03-02 15:35:50|7572.2|7566.2|7569.3|7563.3|7572.2|7566.2|7569.3|7563.3|13
1646235360000|2022-03-02 15:36:00|7567.8|7561.8|7566.7|7560.7|7567.8|7561.8|7565.3|7559.3|37
1646235370000|2022-03-02 15:36:10|7567.2|7561.2|7561.7|7555.7|7567.8|7561.8|7557.2|7551.2|100
1646235380000|2022-03-02 15:36:20|7562.3|7556.3|7566.3|7560.3|7566.3|7560.3|7562.3|7556.3|27
1646235390000|2022-03-02 15:36:30|7565.8|7559.8|7561.6|7555.6|7565.8|7559.8|7561.6|7555.6|36
1646235400000|2022-03-02 15:36:40|7559.9|7553.9|7554.8|7548.8|7560.4|7554.4|7554.3|7548.3|47
1646235410000|2022-03-02 15:36:50|7554.9|7548.9|7558.7|7552.7|7558.7|7552.7|7550.3|7544.3|51
1646235420000|2022-03-02 15:37:00|7558.8|7552.8|7559.9|7553.9|7560.3|7554.3|7557.9|7551.9|87
1646235430000|2022-03-02 15:37:10|7560.3|7554.3|7557.5|7551.5|7560.4|7554.4|7556.4|7550.4|30
1646235440000|2022-03-02 15:37:20|7558.5|7552.5|7558.5|7552.5|7560|7554|7558.5|7552.5|7
1646235450000|2022-03-02 15:37:30|7554.3|7548.3|7557|7551|7557.4|7551.4|7553.5|7547.5|13
1646235460000|2022-03-02 15:37:40|7555|7549|7553.6|7547.6|7555|7549|7553.6|7547.6|12
1646235470000|2022-03-02 15:37:50|7552.7|7546.7|7552.1|7546.1|7552.7|7546.7|7552.1|7546.1|3
1646235480000|2022-03-02 15:38:00|7551.6|7545.6|7547.1|7541.1|7551.6|7545.6|7546.6|7540.6|12
1646235490000|2022-03-02 15:38:10|7547.6|7541.6|7549.1|7543.1|7549.6|7543.6|7546.6|7540.6|4
1646235500000|2022-03-02 15:38:20|7548.6|7542.6|7549|7543|7553|7547|7548.6|7542.6|10
1646235510000|2022-03-02 15:38:30|7548.5|7542.5|7545.6|7539.6|7548.5|7542.5|7545.6|7539.6|7
1646235520000|2022-03-02 15:38:40|7545.5|7539.5|7541.5|7535.5|7545.5|7539.5|7541.5|7535.5|8
1646235530000|2022-03-02 15:38:50|7542|7536|7543|7537|7543.5|7537.5|7542|7536|5
1646235540000|2022-03-02 15:39:00|7545|7539|7544.5|7538.5|7545|7539|7541.5|7535.5|20
1646235550000|2022-03-02 15:39:10|7543.5|7537.5|7543.5|7537.5|7543.5|7537.5|7543.5|7537.5|8
1646235560000|2022-03-02 15:39:20|7542|7536|7543.2|7537.2|7544.5|7538.5|7542|7536|5
1646235570000|2022-03-02 15:39:30|7543.1|7537.1|7539.6|7533.6|7543.1|7537.1|7539.6|7533.6|2
1646235580000|2022-03-02 15:39:40|7540.6|7534.6|7539.5|7533.5|7540.6|7534.6|7537|7531|16
1646235590000|2022-03-02 15:39:50|7539.1|7533.1|7540.9|7534.9|7540.9|7534.9|7538.6|7532.6|16
1646235600000|2022-03-02 15:40:00|7543.2|7537.2|7545.5|7539.5|7546.5|7540.5|7543.2|7537.2|26
1646235610000|2022-03-02 15:40:10|7550.9|7544.9|7549.9|7543.9|7551.4|7545.4|7548.4|7542.4|10
1646235620000|2022-03-02 15:40:20|7548.3|7542.3|7546.8|7540.8|7549.4|7543.4|7545.9|7539.9|29
1646235630000|2022-03-02 15:40:30|7546.3|7540.3|7544.4|7538.4|7546.3|7540.3|7543.4|7537.4|2
1646235640000|2022-03-02 15:40:40|7545.3|7539.3|7545.5|7539.5|7546|7540|7545|7539|4
1646235650000|2022-03-02 15:40:50|7546|7540|7541.5|7535.5|7546.6|7540.6|7541.5|7535.5|9
1646235660000|2022-03-02 15:41:00|7540|7534|7541.5|7535.5|7544|7538|7540|7534|16
1646235670000|2022-03-02 15:41:10|7541.1|7535.1|7542|7536|7542.6|7536.6|7540.5|7534.5|3
1646235680000|2022-03-02 15:41:20|7542.5|7536.5|7545.5|7539.5|7545.5|7539.5|7542.5|7536.5|3
1646235690000|2022-03-02 15:41:30|7545.6|7539.6|7545.5|7539.5|7545.6|7539.6|7544.5|7538.5|4
1646235700000|2022-03-02 15:41:40|7544.5|7538.5|7546.1|7540.1|7546.1|7540.1|7543|7537|6
1646235710000|2022-03-02 15:41:50|7547.1|7541.1|7546.6|7540.6|7547.1|7541.1|7546.5|7540.5|1
1646235720000|2022-03-02 15:42:00|7546.1|7540.1|7544.2|7538.2|7546.1|7540.1|7544.2|7538.2|7
1646235730000|2022-03-02 15:42:10|7544.1|7538.1|7547.4|7541.4|7547.9|7541.9|7544|7538|3
1646235740000|2022-03-02 15:42:20|7547.5|7541.5|7549.9|7543.9|7549.9|7543.9|7547.5|7541.5|2
1646235750000|2022-03-02 15:42:30|7549.4|7543.4|7549.9|7543.9|7550.5|7544.5|7549.4|7543.4|5
1646235760000|2022-03-02 15:42:40|7549.5|7543.5|7548.5|7542.5|7549.5|7543.5|7548.5|7542.5|6
1646235770000|2022-03-02 15:42:50|7548|7542|7551.8|7545.8|7553.3|7547.3|7546.6|7540.6|21
1646235780000|2022-03-02 15:43:00|7552|7546|7550.9|7544.9|7554.2|7548.2|7550.9|7544.9|13
1646235790000|2022-03-02 15:43:10|7551.8|7545.8|7549.8|7543.8|7551.8|7545.8|7549.8|7543.8|3
1646235800000|2022-03-02 15:43:20|7548.9|7542.9|7545.3|7539.3|7549.3|7543.3|7545.3|7539.3|13
1646235810000|2022-03-02 15:43:30|7547.3|7541.3|7548.2|7542.2|7548.2|7542.2|7546.8|7540.8|3
1646235820000|2022-03-02 15:43:40|7548.8|7542.8|7553.2|7547.2|7553.6|7547.6|7548.7|7542.7|7
1646235830000|2022-03-02 15:43:50|7552.7|7546.7|7548.7|7542.7|7552.7|7546.7|7548.7|7542.7|3
1646235840000|2022-03-02 15:44:00|7548.8|7542.8|7548.3|7542.3|7548.8|7542.8|7547.3|7541.3|15
1646235850000|2022-03-02 15:44:10|7547.2|7541.2|7545.2|7539.2|7547.2|7541.2|7542.7|7536.7|13
1646235860000|2022-03-02 15:44:20|7545.7|7539.7|7546.1|7540.1|7546.7|7540.7|7545.7|7539.7|6
1646235870000|2022-03-02 15:44:30|7546.6|7540.6|7546.6|7540.6|7546.6|7540.6|7545.6|7539.6|10
1646235880000|2022-03-02 15:44:40|7545.1|7539.1|7552.6|7546.6|7552.6|7546.6|7545.1|7539.1|27
1646235890000|2022-03-02 15:44:50|7552.1|7546.1|7551.6|7545.6|7553.1|7547.1|7551.6|7545.6|13
1646235900000|2022-03-02 15:45:00|7552.1|7546.1|7554.6|7548.6|7554.6|7548.6|7552.1|7546.1|27
1646235910000|2022-03-02 15:45:10|7553.6|7547.6|7554.8|7548.8|7554.8|7548.8|7553.6|7547.6|25
1646235920000|2022-03-02 15:45:20|7555.3|7549.3|7554.8|7548.8|7555.3|7549.3|7554.8|7548.8|16
1646235930000|2022-03-02 15:45:30|7555.3|7549.3|7555.3|7549.3|7555.4|7549.4|7555.3|7549.3|11
1646235940000|2022-03-02 15:45:40|7555.4|7549.4|7555.4|7549.4|7555.4|7549.4|7555.4|7549.4|3
1646235950000|2022-03-02 15:45:50|7555.3|7549.3|7555.3|7549.3|7555.3|7549.3|7554.8|7548.8|10
1646235960000|2022-03-02 15:46:00|7555.4|7549.4|7555.4|7549.4|7555.4|7549.4|7555.3|7549.3|16
1646235970000|2022-03-02 15:46:10|7555.3|7549.3|7554.3|7548.3|7555.3|7549.3|7554.2|7548.2|9
1646235980000|2022-03-02 15:46:20|7554.9|7548.9|7555.4|7549.4|7555.4|7549.4|7554.8|7548.8|13
1646235990000|2022-03-02 15:46:30|7557.7|7551.7|7559.8|7553.8|7560.3|7554.3|7557.7|7551.7|7
1646236000000|2022-03-02 15:46:40|7560.3|7554.3|7569|7563|7569|7563|7560.2|7554.2|14
1646236010000|2022-03-02 15:46:50|7569.5|7563.5|7570.1|7564.1|7572.5|7566.5|7569.1|7563.1|20
1646236020000|2022-03-02 15:47:00|7568.3|7562.3|7562.7|7556.7|7569.1|7563.1|7561.2|7555.2|24
1646236030000|2022-03-02 15:47:10|7562.2|7556.2|7561.8|7555.8|7562.2|7556.2|7561.8|7555.8|11
1646236040000|2022-03-02 15:47:20|7562.3|7556.3|7564.3|7558.3|7565.2|7559.2|7562.3|7556.3|3
1646236050000|2022-03-02 15:47:30|7563.8|7557.8|7562.3|7556.3|7563.8|7557.8|7562.3|7556.3|3
1646236060000|2022-03-02 15:47:40|7562.8|7556.8|7561.8|7555.8|7562.8|7556.8|7561.8|7555.8|1
1646236070000|2022-03-02 15:47:50|7562.3|7556.3|7564.3|7558.3|7565.2|7559.2|7562.3|7556.3|4
1646236080000|2022-03-02 15:48:00|7564.2|7558.2|7565.2|7559.2|7565.2|7559.2|7563.8|7557.8|7
1646236090000|2022-03-02 15:48:10|7565.3|7559.3|7565.7|7559.7|7565.7|7559.7|7564.3|7558.3|7
1646236100000|2022-03-02 15:48:20|7564.8|7558.8|7563.8|7557.8|7564.8|7558.8|7563.3|7557.3|6
1646236110000|2022-03-02 15:48:30|7562.8|7556.8|7555.5|7549.5|7562.8|7556.8|7555.5|7549.5|8
1646236120000|2022-03-02 15:48:40|7555.9|7549.9|7558.4|7552.4|7558.4|7552.4|7555.9|7549.9|10
1646236130000|2022-03-02 15:48:50|7558.9|7552.9|7557.9|7551.9|7558.9|7552.9|7557.9|7551.9|3
1646236140000|2022-03-02 15:49:00|7559.7|7553.7|7555.9|7549.9|7560.8|7554.8|7555.9|7549.9|11
1646236150000|2022-03-02 15:49:10|7554.4|7548.4|7552.8|7546.8|7554.4|7548.4|7552.8|7546.8|9
1646236160000|2022-03-02 15:49:20|7552.3|7546.3|7553.2|7547.2|7553.8|7547.8|7552.2|7546.2|16
1646236170000|2022-03-02 15:49:30|7553.7|7547.7|7549.3|7543.3|7553.7|7547.7|7546.9|7540.9|30
1646236180000|2022-03-02 15:49:40|7547.9|7541.9|7551.3|7545.3|7551.7|7545.7|7547.8|7541.8|16
1646236190000|2022-03-02 15:49:50|7551.7|7545.7|7549.3|7543.3|7552.2|7546.2|7549.2|7543.2|22
1646236200000|2022-03-02 15:50:00|7548.3|7542.3|7551.8|7545.8|7554.6|7548.6|7548.3|7542.3|21
1646236210000|2022-03-02 15:50:10|7551.3|7545.3|7549.3|7543.3|7552.3|7546.3|7549.3|7543.3|4
1646236220000|2022-03-02 15:50:20|7548.8|7542.8|7546.3|7540.3|7548.8|7542.8|7543.8|7537.8|15
1646236230000|2022-03-02 15:50:30|7546.8|7540.8|7547.8|7541.8|7547.8|7541.8|7546.3|7540.3|7
1646236240000|2022-03-02 15:50:40|7547.7|7541.7|7540.7|7534.7|7547.7|7541.7|7539.7|7533.7|97
1646236250000|2022-03-02 15:50:50|7540.8|7534.8|7540.8|7534.8|7540.8|7534.8|7538.8|7532.8|18
1646236260000|2022-03-02 15:51:00|7542.7|7536.7|7545.2|7539.2|7545.2|7539.2|7542.7|7536.7|10
1646236270000|2022-03-02 15:51:10|7545.6|7539.6|7546.6|7540.6|7546.6|7540.6|7545.6|7539.6|2
1646236280000|2022-03-02 15:51:20|7546.2|7540.2|7543.1|7537.1|7546.6|7540.6|7543.1|7537.1|10
1646236290000|2022-03-02 15:51:30|7545|7539|7548|7542|7548.5|7542.5|7543|7537|15
1646236300000|2022-03-02 15:51:40|7547.5|7541.5|7547.4|7541.4|7547.5|7541.5|7547.4|7541.4|1
1646236310000|2022-03-02 15:51:50|7551.8|7545.8|7552.3|7546.3|7552.8|7546.8|7551.3|7545.3|11
1646236320000|2022-03-02 15:52:00|7551.8|7545.8|7548.4|7542.4|7551.8|7545.8|7548.4|7542.4|4
1646236330000|2022-03-02 15:52:10|7547.5|7541.5|7545.8|7539.8|7547.5|7541.5|7545.8|7539.8|4
1646236340000|2022-03-02 15:52:20|7545.4|7539.4|7545.8|7539.8|7545.8|7539.8|7543.9|7537.9|2
1646236350000|2022-03-02 15:52:30|7545.3|7539.3|7549.4|7543.4|7549.9|7543.9|7545.3|7539.3|7
1646236360000|2022-03-02 15:52:40|7548.4|7542.4|7547.9|7541.9|7548.9|7542.9|7547.4|7541.4|5
1646236370000|2022-03-02 15:52:50|7548.4|7542.4|7549.8|7543.8|7549.8|7543.8|7547.9|7541.9|4
1646236380000|2022-03-02 15:53:00|7549.4|7543.4|7552.3|7546.3|7552.3|7546.3|7549.4|7543.4|10
1646236390000|2022-03-02 15:53:10|7551.8|7545.8|7550.3|7544.3|7551.8|7545.8|7550.3|7544.3|4
1646236400000|2022-03-02 15:53:20|7550.8|7544.8|7548.8|7542.8|7550.8|7544.8|7548.8|7542.8|6
1646236410000|2022-03-02 15:53:30|7548.3|7542.3|7547.8|7541.8|7548.3|7542.3|7547.8|7541.8|1
1646236420000|2022-03-02 15:53:40|7547.3|7541.3|7552.8|7546.8|7553.8|7547.8|7545.8|7539.8|17
1646236430000|2022-03-02 15:53:50|7550.8|7544.8|7549.8|7543.8|7550.8|7544.8|7549.8|7543.8|2
1646236440000|2022-03-02 15:54:00|7550.7|7544.7|7553.3|7547.3|7553.3|7547.3|7550.7|7544.7|3
1646236450000|2022-03-02 15:54:10|7553.7|7547.7|7553.8|7547.8|7554.8|7548.8|7553.7|7547.7|6
1646236460000|2022-03-02 15:54:20|7553.3|7547.3|7553.8|7547.8|7554.8|7548.8|7553.3|7547.3|4
1646236470000|2022-03-02 15:54:30|7553.3|7547.3|7550.8|7544.8|7553.3|7547.3|7549.8|7543.8|6
1646236480000|2022-03-02 15:54:40|7549.8|7543.8|7548.8|7542.8|7549.8|7543.8|7547.8|7541.8|1
1646236490000|2022-03-02 15:54:50|7548.3|7542.3|7546.3|7540.3|7548.8|7542.8|7546.3|7540.3|0
1646236500000|2022-03-02 15:55:00|7548.3|7542.3|7545.3|7539.3|7548.3|7542.3|7545.3|7539.3|16
1646236510000|2022-03-02 15:55:10|7544.8|7538.8|7541.7|7535.7|7544.8|7538.8|7541.7|7535.7|8
1646236520000|2022-03-02 15:55:20|7541.3|7535.3|7536.3|7530.3|7541.3|7535.3|7536.3|7530.3|10
1646236530000|2022-03-02 15:55:30|7533.7|7527.7|7523|7517|7533.7|7527.7|7520.9|7514.9|53
1646236540000|2022-03-02 15:55:40|7521.4|7515.4|7516.5|7510.5|7522.5|7516.5|7516.5|7510.5|28
1646236550000|2022-03-02 15:55:50|7517.5|7511.5|7514.1|7508.1|7518|7512|7514.1|7508.1|15
1646236560000|2022-03-02 15:56:00|7514|7508|7513|7507|7515.6|7509.6|7512.5|7506.5|37
1646236570000|2022-03-02 15:56:10|7512.5|7506.5|7515.9|7509.9|7515.9|7509.9|7511.9|7505.9|30
1646236580000|2022-03-02 15:56:20|7514.9|7508.9|7515.8|7509.8|7515.8|7509.8|7513.9|7507.9|16
1646236590000|2022-03-02 15:56:30|7515.9|7509.9|7515.4|7509.4|7517.4|7511.4|7515.4|7509.4|6
1646236600000|2022-03-02 15:56:40|7514.6|7508.6|7514.1|7508.1|7516|7510|7514|7508|9
1646236610000|2022-03-02 15:56:50|7514|7508|7514|7508|7514.5|7508.5|7512|7506|14
1646236620000|2022-03-02 15:57:00|7512.2|7506.2|7513.5|7507.5|7515.4|7509.4|7512|7506|71
1646236630000|2022-03-02 15:57:10|7514|7508|7514.5|7508.5|7515.4|7509.4|7513.6|7507.6|12
1646236640000|2022-03-02 15:57:20|7514.1|7508.1|7515.4|7509.4|7515.9|7509.9|7513.6|7507.6|19
1646236650000|2022-03-02 15:57:30|7515.8|7509.8|7513|7507|7515.8|7509.8|7513|7507|8
1646236660000|2022-03-02 15:57:40|7513.9|7507.9|7515.8|7509.8|7515.9|7509.9|7513.9|7507.9|6
1646236670000|2022-03-02 15:57:50|7515.4|7509.4|7515.8|7509.8|7516.3|7510.3|7514|7508|12
1646236680000|2022-03-02 15:58:00|7514.9|7508.9|7512.4|7506.4|7514.9|7508.9|7511.9|7505.9|3
1646236690000|2022-03-02 15:58:10|7513.4|7507.4|7513.9|7507.9|7515.8|7509.8|7512.4|7506.4|15
1646236700000|2022-03-02 15:58:20|7514.9|7508.9|7516.8|7510.8|7516.8|7510.8|7514.9|7508.9|2
1646236710000|2022-03-02 15:58:30|7516.3|7510.3|7523.7|7517.7|7525.1|7519.1|7515.3|7509.3|35
1646236720000|2022-03-02 15:58:40|7524.3|7518.3|7522.4|7516.4|7524.3|7518.3|7522.4|7516.4|13
1646236730000|2022-03-02 15:58:50|7520|7514|7523.3|7517.3|7523.3|7517.3|7520|7514|9
1646236740000|2022-03-02 15:59:00|7523.8|7517.8|7521.4|7515.4|7524.7|7518.7|7520.4|7514.4|17
1646236750000|2022-03-02 15:59:10|7521.9|7515.9|7520|7514|7525.2|7519.2|7520|7514|49
1646236760000|2022-03-02 15:59:20|7519.5|7513.5|7513.9|7507.9|7520|7514|7513.6|7507.6|34
1646236770000|2022-03-02 15:59:30|7513.8|7507.8|7511.9|7505.9|7513.8|7507.8|7511.8|7505.8|51
1646236780000|2022-03-02 15:59:40|7512.3|7506.3|7512.3|7506.3|7513.9|7507.9|7511.8|7505.8|50
1646236790000|2022-03-02 15:59:50|7512.5|7506.5|7518.7|7512.7|7518.7|7512.7|7512.5|7506.5|9
1646236800000|2022-03-02 16:00:00|7517.3|7511.3|7513.8|7507.8|7518.7|7512.7|7513.8|7507.8|15
1646236810000|2022-03-02 16:00:10|7513.3|7507.3|7513.8|7507.8|7514.2|7508.2|7513.3|7507.3|1
1646236820000|2022-03-02 16:00:20|7514.8|7508.8|7517.8|7511.8|7518.3|7512.3|7514.8|7508.8|29
1646236830000|2022-03-02 16:00:30|7518.3|7512.3|7517.8|7511.8|7518.7|7512.7|7517.8|7511.8|3
1646236840000|2022-03-02 16:00:40|7517.3|7511.3|7514.8|7508.8|7517.3|7511.3|7514.8|7508.8|2
1646236850000|2022-03-02 16:00:50|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|7511.8|7505.8|51
1646236860000|2022-03-02 16:01:00|7515.3|7509.3|7518.7|7512.7|7518.7|7512.7|7514.3|7508.3|26
1646236870000|2022-03-02 16:01:10|7521.7|7515.7|7522.2|7516.2|7522.7|7516.7|7520.3|7514.3|16
1646236880000|2022-03-02 16:01:20|7521.3|7515.3|7517.9|7511.9|7523.7|7517.7|7517.9|7511.9|34
1646236890000|2022-03-02 16:01:30|7517.4|7511.4|7517.5|7511.5|7517.9|7511.9|7517.4|7511.4|2
1646236900000|2022-03-02 16:01:40|7517.4|7511.4|7517.4|7511.4|7519.3|7513.3|7517.3|7511.3|21
1646236910000|2022-03-02 16:01:50|7516.4|7510.4|7516.2|7510.2|7516.4|7510.4|7515.3|7509.3|20
1646236920000|2022-03-02 16:02:00|7516.8|7510.8|7523.3|7517.3|7523.3|7517.3|7516.8|7510.8|26
1646236930000|2022-03-02 16:02:10|7523.4|7517.4|7524.3|7518.3|7524.3|7518.3|7523.4|7517.4|31
1646236940000|2022-03-02 16:02:20|7524.4|7518.4|7524.4|7518.4|7524.4|7518.4|7524.4|7518.4|4
1646236950000|2022-03-02 16:02:30|7524.3|7518.3|7524.4|7518.4|7524.4|7518.4|7524.3|7518.3|5
1646236960000|2022-03-02 16:02:40|7524.9|7518.9|7524.9|7518.9|7524.9|7518.9|7524.8|7518.8|17
1646236970000|2022-03-02 16:02:50|7525|7519|7524.4|7518.4|7525|7519|7523.4|7517.4|28
1646236980000|2022-03-02 16:03:00|7525.8|7519.8|7528.4|7522.4|7529.7|7523.7|7524.8|7518.8|64
1646236990000|2022-03-02 16:03:10|7528.3|7522.3|7533.4|7527.4|7534.7|7528.7|7528.3|7522.3|7
1646237000000|2022-03-02 16:03:20|7534.9|7528.9|7536.3|7530.3|7536.8|7530.8|7534.4|7528.4|11
1646237010000|2022-03-02 16:03:30|7535.3|7529.3|7534.8|7528.8|7538.7|7532.7|7534.3|7528.3|26
1646237020000|2022-03-02 16:03:40|7532.8|7526.8|7532.2|7526.2|7535.3|7529.3|7531.9|7525.9|12
1646237030000|2022-03-02 16:03:50|7532.1|7526.1|7533.8|7527.8|7533.8|7527.8|7532.1|7526.1|3
1646237040000|2022-03-02 16:04:00|7532.8|7526.8|7530.8|7524.8|7535.3|7529.3|7530.8|7524.8|12
1646237050000|2022-03-02 16:04:10|7529.8|7523.8|7526.7|7520.7|7529.8|7523.8|7526.3|7520.3|1
1646237060000|2022-03-02 16:04:20|7525.8|7519.8|7527.2|7521.2|7527.2|7521.2|7525.3|7519.3|6
1646237070000|2022-03-02 16:04:30|7527.7|7521.7|7531.7|7525.7|7532.1|7526.1|7527.7|7521.7|3
1646237080000|2022-03-02 16:04:40|7532.2|7526.2|7530.6|7524.6|7532.7|7526.7|7530.2|7524.2|20
1646237090000|2022-03-02 16:04:50|7532.2|7526.2|7532.6|7526.6|7532.6|7526.6|7530.7|7524.7|5
1646237100000|2022-03-02 16:05:00|7532.7|7526.7|7533|7527|7533.6|7527.6|7532.6|7526.6|23
1646237110000|2022-03-02 16:05:10|7532.5|7526.5|7533.1|7527.1|7533.6|7527.6|7532.5|7526.5|25
1646237120000|2022-03-02 16:05:20|7532.5|7526.5|7538.5|7532.5|7538.5|7532.5|7532.5|7526.5|14
1646237130000|2022-03-02 16:05:30|7538|7532|7537.5|7531.5|7539.6|7533.6|7535.5|7529.5|14
1646237140000|2022-03-02 16:05:40|7537|7531|7535|7529|7537|7531|7535|7529|5
1646237150000|2022-03-02 16:05:50|7535.4|7529.4|7535.4|7529.4|7535.4|7529.4|7535|7529|1
1646237160000|2022-03-02 16:06:00|7536.4|7530.4|7538.5|7532.5|7538.6|7532.6|7536.4|7530.4|25
1646237170000|2022-03-02 16:06:10|7538.4|7532.4|7536.9|7530.9|7538.4|7532.4|7536|7530|8
1646237180000|2022-03-02 16:06:20|7537.4|7531.4|7532.5|7526.5|7538|7532|7532|7526|7
1646237190000|2022-03-02 16:06:30|7538.5|7532.5|7534.4|7528.4|7538.5|7532.5|7533.9|7527.9|58
1646237200000|2022-03-02 16:06:40|7533.5|7527.5|7535.3|7529.3|7535.3|7529.3|7533.4|7527.4|29
1646237210000|2022-03-02 16:06:50|7534.3|7528.3|7536.8|7530.8|7536.8|7530.8|7534.3|7528.3|6
1646237220000|2022-03-02 16:07:00|7536.9|7530.9|7537.2|7531.2|7541.7|7535.7|7536.8|7530.8|38
1646237230000|2022-03-02 16:07:10|7538.2|7532.2|7537.8|7531.8|7539.3|7533.3|7537.8|7531.8|8
1646237240000|2022-03-02 16:07:20|7536.7|7530.7|7539.8|7533.8|7541.2|7535.2|7536.7|7530.7|62
1646237250000|2022-03-02 16:07:30|7540.2|7534.2|7535.3|7529.3|7540.2|7534.2|7533.7|7527.7|18
1646237260000|2022-03-02 16:07:40|7535.7|7529.7|7538.9|7532.9|7538.9|7532.9|7534.2|7528.2|23
1646237270000|2022-03-02 16:07:50|7540.3|7534.3|7540.3|7534.3|7541.8|7535.8|7540.3|7534.3|14
1646237280000|2022-03-02 16:08:00|7540.8|7534.8|7544.3|7538.3|7544.3|7538.3|7540.8|7534.8|31
1646237290000|2022-03-02 16:08:10|7544.6|7538.6|7549.2|7543.2|7549.2|7543.2|7544.6|7538.6|4
1646237300000|2022-03-02 16:08:20|7548.8|7542.8|7545.8|7539.8|7551.8|7545.8|7545.8|7539.8|15
1646237310000|2022-03-02 16:08:30|7546.3|7540.3|7537.4|7531.4|7549.3|7543.3|7537.4|7531.4|16
1646237320000|2022-03-02 16:08:40|7536.7|7530.7|7533.4|7527.4|7536.7|7530.7|7533.4|7527.4|7
1646237330000|2022-03-02 16:08:50|7534.4|7528.4|7529.5|7523.5|7534.4|7528.4|7528.5|7522.5|4
1646237340000|2022-03-02 16:09:00|7529.9|7523.9|7531.9|7525.9|7533.5|7527.5|7529.9|7523.9|17
1646237350000|2022-03-02 16:09:10|7530.4|7524.4|7534.8|7528.8|7534.8|7528.8|7530.4|7524.4|2
1646237360000|2022-03-02 16:09:20|7534.3|7528.3|7533.9|7527.9|7534.8|7528.8|7531.4|7525.4|4
1646237370000|2022-03-02 16:09:30|7533.8|7527.8|7540.8|7534.8|7540.8|7534.8|7533.8|7527.8|9
1646237380000|2022-03-02 16:09:40|7541.2|7535.2|7538.8|7532.8|7542.2|7536.2|7537.4|7531.4|9
1646237390000|2022-03-02 16:09:50|7538.3|7532.3|7540.7|7534.7|7540.7|7534.7|7537.8|7531.8|4
1646237400000|2022-03-02 16:10:00|7541.2|7535.2|7544.2|7538.2|7545.2|7539.2|7539.8|7533.8|18
1646237410000|2022-03-02 16:10:10|7544.7|7538.7|7541.6|7535.6|7550.6|7544.6|7541.6|7535.6|58
1646237420000|2022-03-02 16:10:20|7541.1|7535.1|7538.6|7532.6|7541.1|7535.1|7535.6|7529.6|13
1646237430000|2022-03-02 16:10:30|7538.2|7532.2|7534.2|7528.2|7538.2|7532.2|7534.1|7528.1|4
1646237440000|2022-03-02 16:10:40|7534.6|7528.6|7534.7|7528.7|7534.7|7528.7|7534.2|7528.2|1
1646237450000|2022-03-02 16:10:50|7533.8|7527.8|7530.2|7524.2|7533.8|7527.8|7529.8|7523.8|15
1646237460000|2022-03-02 16:11:00|7529.8|7523.8|7530.7|7524.7|7533.2|7527.2|7529.8|7523.8|7
1646237470000|2022-03-02 16:11:10|7524.4|7518.4|7522.9|7516.9|7525.8|7519.8|7522.4|7516.4|9
1646237480000|2022-03-02 16:11:20|7523.3|7517.3|7521|7515|7523.3|7517.3|7521|7515|7
1646237490000|2022-03-02 16:11:30|7519.5|7513.5|7524.9|7518.9|7524.9|7518.9|7519.5|7513.5|15
1646237500000|2022-03-02 16:11:40|7527.2|7521.2|7521.4|7515.4|7527.2|7521.2|7521.4|7515.4|11
1646237510000|2022-03-02 16:11:50|7520.9|7514.9|7519.5|7513.5|7521.4|7515.4|7519.5|7513.5|2
1646237520000|2022-03-02 16:12:00|7519|7513|7518.9|7512.9|7519.5|7513.5|7518.4|7512.4|4
1646237530000|2022-03-02 16:12:10|7519.4|7513.4|7520.9|7514.9|7521.4|7515.4|7519.4|7513.4|6
1646237540000|2022-03-02 16:12:20|7520.4|7514.4|7521.4|7515.4|7521.5|7515.5|7519.5|7513.5|11
1646237550000|2022-03-02 16:12:30|7521.9|7515.9|7521.9|7515.9|7522.4|7516.4|7521.4|7515.4|9
1646237560000|2022-03-02 16:12:40|7520.5|7514.5|7520.9|7514.9|7521.4|7515.4|7519.9|7513.9|10
1646237570000|2022-03-02 16:12:50|7519.4|7513.4|7520.9|7514.9|7520.9|7514.9|7518.9|7512.9|3
1646237580000|2022-03-02 16:13:00|7521.4|7515.4|7522.4|7516.4|7522.4|7516.4|7521.4|7515.4|2
1646237590000|2022-03-02 16:13:10|7521.9|7515.9|7521.7|7515.7|7521.9|7515.9|7520.4|7514.4|36
1646237600000|2022-03-02 16:13:20|7521.4|7515.4|7521.4|7515.4|7521.9|7515.9|7521.4|7515.4|0
1646237610000|2022-03-02 16:13:30|7521.9|7515.9|7519.9|7513.9|7522.2|7516.2|7519.4|7513.4|5
1646237620000|2022-03-02 16:13:40|7521.4|7515.4|7522.4|7516.4|7522.4|7516.4|7520.4|7514.4|24
1646237630000|2022-03-02 16:13:50|7522|7516|7521.5|7515.5|7522.4|7516.4|7521.5|7515.5|11
1646237640000|2022-03-02 16:14:00|7522.4|7516.4|7522.4|7516.4|7522.4|7516.4|7520.4|7514.4|25
1646237650000|2022-03-02 16:14:10|7522.5|7516.5|7530.4|7524.4|7530.4|7524.4|7522|7516|25
1646237660000|2022-03-02 16:14:20|7529.9|7523.9|7529.3|7523.3|7529.9|7523.9|7528.3|7522.3|3
1646237670000|2022-03-02 16:14:30|7529.9|7523.9|7536.8|7530.8|7536.8|7530.8|7529.9|7523.9|2
1646237680000|2022-03-02 16:14:40|7536.7|7530.7|7538.8|7532.8|7539.3|7533.3|7536.7|7530.7|0
1646237690000|2022-03-02 16:14:50|7539.2|7533.2|7542.7|7536.7|7542.7|7536.7|7539.2|7533.2|8
1646237700000|2022-03-02 16:15:00|7543.2|7537.2|7542.1|7536.1|7544.6|7538.6|7542.1|7536.1|16
1646237710000|2022-03-02 16:15:10|7542.2|7536.2|7544.5|7538.5|7544.5|7538.5|7537.1|7531.1|11
1646237720000|2022-03-02 16:15:20|7545|7539|7552.9|7546.9|7553.3|7547.3|7539.5|7533.5|32
1646237730000|2022-03-02 16:15:30|7553.3|7547.3|7554.4|7548.4|7554.9|7548.9|7553.3|7547.3|4
1646237740000|2022-03-02 16:15:40|7553.9|7547.9|7547.9|7541.9|7553.9|7547.9|7547.9|7541.9|18
1646237750000|2022-03-02 16:15:50|7548.4|7542.4|7548.9|7542.9|7549.4|7543.4|7548.4|7542.4|7
1646237760000|2022-03-02 16:16:00|7550.9|7544.9|7548.4|7542.4|7550.9|7544.9|7547.4|7541.4|33
1646237770000|2022-03-02 16:16:10|7549.8|7543.8|7549.8|7543.8|7550.9|7544.9|7549.4|7543.4|11
1646237780000|2022-03-02 16:16:20|7549.3|7543.3|7549.3|7543.3|7549.3|7543.3|7549.3|7543.3|3
1646237790000|2022-03-02 16:16:30|7549.8|7543.8|7550.8|7544.8|7550.8|7544.8|7549.8|7543.8|9
1646237800000|2022-03-02 16:16:40|7549.3|7543.3|7544.8|7538.8|7549.3|7543.3|7544.8|7538.8|14
1646237810000|2022-03-02 16:16:50|7545.2|7539.2|7544.9|7538.9|7545.3|7539.3|7544.3|7538.3|7
1646237820000|2022-03-02 16:17:00|7545.3|7539.3|7545.4|7539.4|7547.3|7541.3|7545.3|7539.3|14
1646237830000|2022-03-02 16:17:10|7542.4|7536.4|7537.9|7531.9|7542.4|7536.4|7537.7|7531.7|9
1646237840000|2022-03-02 16:17:20|7538|7532|7537.9|7531.9|7538.4|7532.4|7537.9|7531.9|1
1646237850000|2022-03-02 16:17:30|7538|7532|7543.8|7537.8|7545.3|7539.3|7537.4|7531.4|4
1646237860000|2022-03-02 16:17:40|7538.9|7532.9|7541.8|7535.8|7542.2|7536.2|7538.9|7532.9|22
1646237870000|2022-03-02 16:17:50|7543.7|7537.7|7541.8|7535.8|7544.7|7538.7|7541.8|7535.8|8
1646237880000|2022-03-02 16:18:00|7542.2|7536.2|7542.8|7536.8|7542.8|7536.8|7541.8|7535.8|4
1646237890000|2022-03-02 16:18:10|7543.5|7537.5|7545.8|7539.8|7545.8|7539.8|7543.5|7537.5|3
1646237900000|2022-03-02 16:18:20|7545.7|7539.7|7546.7|7540.7|7546.7|7540.7|7545.7|7539.7|3
1646237910000|2022-03-02 16:18:30|7540.8|7534.8|7539.7|7533.7|7540.8|7534.8|7539.4|7533.4|7
1646237920000|2022-03-02 16:18:40|7537.4|7531.4|7537.6|7531.6|7537.6|7531.6|7536.6|7530.6|6
1646237930000|2022-03-02 16:18:50|7538|7532|7545.1|7539.1|7545.1|7539.1|7538|7532|10
1646237940000|2022-03-02 16:19:00|7548.6|7542.6|7547.1|7541.1|7548.6|7542.6|7545.6|7539.6|21
1646237960000|2022-03-02 16:19:20|7546.1|7540.1|7544.2|7538.2|7546.1|7540.1|7541.2|7535.2|14
1646237970000|2022-03-02 16:19:30|7541.7|7535.7|7541.2|7535.2|7542.2|7536.2|7541.2|7535.2|22
1646237980000|2022-03-02 16:19:40|7541.7|7535.7|7544.1|7538.1|7544.1|7538.1|7540.7|7534.7|10
1646237990000|2022-03-02 16:19:50|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|2
1646238000000|2022-03-02 16:20:00|7540.6|7534.6|7541.6|7535.6|7543.2|7537.2|7539.2|7533.2|16
1646238010000|2022-03-02 16:20:10|7542|7536|7542.2|7536.2|7545.1|7539.1|7542|7536|12
1646238020000|2022-03-02 16:20:20|7543.6|7537.6|7545.3|7539.3|7546.2|7540.2|7543.6|7537.6|5
1646238030000|2022-03-02 16:20:30|7545.2|7539.2|7544.7|7538.7|7545.2|7539.2|7544.7|7538.7|1
1646238040000|2022-03-02 16:20:40|7544.3|7538.3|7546.2|7540.2|7546.2|7540.2|7542.7|7536.7|6
1646238050000|2022-03-02 16:20:50|7546.7|7540.7|7548.1|7542.1|7548.1|7542.1|7546.7|7540.7|2
1646238060000|2022-03-02 16:21:00|7548.2|7542.2|7546.7|7540.7|7548.2|7542.2|7545.7|7539.7|9
1646238070000|2022-03-02 16:21:10|7547.2|7541.2|7543.6|7537.6|7547.2|7541.2|7543.6|7537.6|3
1646238080000|2022-03-02 16:21:20|7544.1|7538.1|7544.6|7538.6|7544.6|7538.6|7544.1|7538.1|1
1646238090000|2022-03-02 16:21:30|7546.1|7540.1|7544.1|7538.1|7548.6|7542.6|7544.1|7538.1|13
1646238100000|2022-03-02 16:21:40|7543.1|7537.1|7542.6|7536.6|7543.1|7537.1|7542.6|7536.6|3
1646238110000|2022-03-02 16:21:50|||||||||3
1646238120000|2022-03-02 16:22:00|7542.7|7536.7|7541.6|7535.6|7542.7|7536.7|7540.6|7534.6|9
1646238130000|2022-03-02 16:22:10|7540.2|7534.2|7540.6|7534.6|7541.6|7535.6|7540.1|7534.1|32
1646238140000|2022-03-02 16:22:20|7541.1|7535.1|7541.1|7535.1|7541.1|7535.1|7541.1|7535.1|7
1646238160000|2022-03-02 16:22:40|7540.1|7534.1|7541.1|7535.1|7541.1|7535.1|7540.1|7534.1|12
1646238170000|2022-03-02 16:22:50|7541|7535|7547.1|7541.1|7547.1|7541.1|7537.5|7531.5|29
1646238180000|2022-03-02 16:23:00|7547.5|7541.5|7550.6|7544.6|7551.6|7545.6|7547.5|7541.5|25
1646238190000|2022-03-02 16:23:10|7550.1|7544.1|7551.1|7545.1|7551.1|7545.1|7550.1|7544.1|1
1646238200000|2022-03-02 16:23:20|7549.1|7543.1|7551|7545|7551|7545|7549.1|7543.1|7
1646238210000|2022-03-02 16:23:30|7551.5|7545.5|7547.5|7541.5|7551.6|7545.6|7547.5|7541.5|9
1646238220000|2022-03-02 16:23:40|7547.1|7541.1|7549.5|7543.5|7551.6|7545.6|7546.5|7540.5|11
1646238230000|2022-03-02 16:23:50|7550|7544|7548.5|7542.5|7550.5|7544.5|7548|7542|4
1646238240000|2022-03-02 16:24:00|7549|7543|7545|7539|7550.5|7544.5|7545|7539|8
1646238250000|2022-03-02 16:24:10|7546.5|7540.5|7548|7542|7549.1|7543.1|7546.5|7540.5|9
1646238260000|2022-03-02 16:24:20|7548.5|7542.5|7545.1|7539.1|7549|7543|7545.1|7539.1|8
1646238270000|2022-03-02 16:24:30|7545.5|7539.5|7548.6|7542.6|7548.6|7542.6|7545.5|7539.5|6
1646238280000|2022-03-02 16:24:40|7548.7|7542.7|7551.6|7545.6|7551.7|7545.7|7548.1|7542.1|32
1646238290000|2022-03-02 16:24:50|7549.6|7543.6|7548.5|7542.5|7549.6|7543.6|7547.6|7541.6|6
1646238300000|2022-03-02 16:25:00|7549|7543|7549.6|7543.6|7551.6|7545.6|7549|7543|14
1646238310000|2022-03-02 16:25:10|7550.5|7544.5|7550|7544|7551|7545|7548.6|7542.6|9
1646238320000|2022-03-02 16:25:20|7551|7545|7550|7544|7551.6|7545.6|7549.5|7543.5|24
1646238330000|2022-03-02 16:25:30|7550.5|7544.5|7551.6|7545.6|7551.6|7545.6|7550.5|7544.5|6
1646238340000|2022-03-02 16:25:40|7552|7546|7558.1|7552.1|7558.1|7552.1|7552|7546|18
1646238350000|2022-03-02 16:25:50|7558.6|7552.6|7559.5|7553.5|7559.6|7553.6|7558.6|7552.6|6
1646238360000|2022-03-02 16:26:00|7561.1|7555.1|7561|7555|7561.6|7555.6|7558.6|7552.6|56
1646238370000|2022-03-02 16:26:10|7560.6|7554.6|7561.2|7555.2|7561.6|7555.6|7559|7553|23
1646238380000|2022-03-02 16:26:20|7563.5|7557.5|7566.6|7560.6|7572|7566|7563.5|7557.5|26
1646238390000|2022-03-02 16:26:30|7567.1|7561.1|7561.1|7555.1|7567.1|7561.1|7561.1|7555.1|19
1646238400000|2022-03-02 16:26:40|7561.6|7555.6|7564.6|7558.6|7564.6|7558.6|7561.6|7555.6|7
1646238410000|2022-03-02 16:26:50|7566|7560|7567.1|7561.1|7568|7562|7566|7560|10
1646238420000|2022-03-02 16:27:00|7567.5|7561.5|7567.6|7561.6|7568|7562|7567.1|7561.1|3
1646238430000|2022-03-02 16:27:10|7568|7562|7568.1|7562.1|7569.1|7563.1|7568|7562|1
1646238440000|2022-03-02 16:27:20|7567.6|7561.6|7565.2|7559.2|7568.1|7562.1|7565.1|7559.1|4
1646238450000|2022-03-02 16:27:30|7565.6|7559.6|7565.7|7559.7|7566.1|7560.1|7564.1|7558.1|3
1646238460000|2022-03-02 16:27:40|7565.6|7559.6|7566.2|7560.2|7567.6|7561.6|7565.6|7559.6|10
1646238470000|2022-03-02 16:27:50|7566.1|7560.1|7568.1|7562.1|7568.1|7562.1|7566|7560|11
1646238480000|2022-03-02 16:28:00|7569|7563|7573.6|7567.6|7575|7569|7569|7563|11
1646238490000|2022-03-02 16:28:10|7574|7568|7570|7564|7574.1|7568.1|7570|7564|4
1646238500000|2022-03-02 16:28:20|7569.5|7563.5|7574.5|7568.5|7574.5|7568.5|7567.5|7561.5|7
1646238510000|2022-03-02 16:28:30|7574|7568|7574.5|7568.5|7577.4|7571.4|7574|7568|4
1646238520000|2022-03-02 16:28:40|7574|7568|7580.6|7574.6|7581.2|7575.2|7573|7567|36
1646238530000|2022-03-02 16:28:50|7580.1|7574.1|7578.6|7572.6|7581.1|7575.1|7576.6|7570.6|8
1646238540000|2022-03-02 16:29:00|7579.6|7573.6|7581.6|7575.6|7582.9|7576.9|7579.6|7573.6|20
1646238550000|2022-03-02 16:29:10|7581.2|7575.2|7583.3|7577.3|7584.8|7578.8|7581.2|7575.2|15
1646238560000|2022-03-02 16:29:20|7583.1|7577.1|7580.7|7574.7|7583.1|7577.1|7580.7|7572.4|11
1646238570000|2022-03-02 16:29:30|7581.7|7575.7|7582.2|7576.2|7583.1|7577.1|7581.7|7575.7|18
1646238580000|2022-03-02 16:29:40|7582.7|7576.7|7581.8|7575.8|7584.3|7578.3|7581.8|7575.8|7
1646238590000|2022-03-02 16:29:50|7581.3|7575.3|7580.2|7574.2|7581.8|7575.8|7578.7|7572.7|7
1646238600000|2022-03-02 16:30:00|7582.1|7576.1|7579.2|7573.2|7585.6|7579.6|7579.2|7573.2|22
1646238610000|2022-03-02 16:30:10|7577.2|7571.2|7571.7|7565.7|7577.2|7571.2|7571.7|7565.7|6
1646238620000|2022-03-02 16:30:20|7568.8|7562.8|7575.3|7569.3|7575.3|7569.3|7568.8|7562.8|11
1646238630000|2022-03-02 16:30:30|7575.8|7569.8|7579.6|7573.6|7579.6|7573.6|7574.8|7568.8|2
1646238640000|2022-03-02 16:30:40|7579.2|7573.2|7577.7|7571.7|7579.2|7573.2|7574.7|7568.7|20
1646238650000|2022-03-02 16:30:50|7578.1|7572.1|7579.2|7573.2|7581.7|7575.7|7578.1|7572.1|19
1646238660000|2022-03-02 16:31:00|7578.8|7572.8|7571.9|7565.9|7578.8|7572.8|7570.8|7564.8|11
1646238670000|2022-03-02 16:31:10|7573.9|7567.9|7574.4|7568.4|7574.9|7568.9|7569.9|7563.9|15
1646238680000|2022-03-02 16:31:20|7572.9|7566.9|7572.8|7566.8|7575.3|7569.3|7572.1|7566.1|16
1646238690000|2022-03-02 16:31:30|7572.3|7566.3|7572.8|7566.8|7574.3|7568.3|7570.3|7564.3|18
1646238700000|2022-03-02 16:31:40|7573.3|7567.3|7572.7|7566.7|7579.3|7573.3|7572.2|7566.2|22
1646238710000|2022-03-02 16:31:50|7573.6|7567.6|7580.7|7574.7|7580.7|7574.7|7573.6|7567.6|17
1646238720000|2022-03-02 16:32:00|7581.1|7575.1|7588.3|7582.3|7588.8|7582.8|7581.1|7575.1|48
1646238730000|2022-03-02 16:32:10|7587.8|7581.8|7587.7|7581.7|7588.3|7582.3|7586.7|7580.7|27
1646238740000|2022-03-02 16:32:20|7587.6|7581.6|7581.4|7575.4|7587.7|7581.7|7581.4|7575.4|36
1646238750000|2022-03-02 16:32:30|7582.8|7576.8|7581.3|7575.3|7583.2|7577.2|7580.8|7574.8|12
1646238760000|2022-03-02 16:32:40|7580.4|7574.4|7578.9|7572.9|7580.9|7574.9|7578.9|7572.9|7
1646238770000|2022-03-02 16:32:50|7579.4|7569.4|7579.4|7569.4|7579.4|7569.4|7579.4|7569.4|4
1646238780000|2022-03-02 16:33:00|7577.9|7571.9|7580.4|7574.4|7580.4|7574.4|7577.9|7571.9|2
1646238790000|2022-03-02 16:33:10|7579.9|7573.9|7575.9|7569.9|7579.9|7573.9|7575.9|7569.9|5
1646238800000|2022-03-02 16:33:20|7575.4|7569.4|7575.5|7569.5|7576|7570|7574.1|7568.1|10
1646238810000|2022-03-02 16:33:30|7576.4|7570.4|7575.1|7569.1|7576.5|7570.5|7573.6|7567.6|11
1646238820000|2022-03-02 16:33:40|7575.6|7569.6|7575.6|7569.6|7576.6|7570.6|7575.1|7569.1|20
1646238830000|2022-03-02 16:33:50|7575.1|7569.1|7575.9|7569.9|7576|7570|7575|7569|4
1646238840000|2022-03-02 16:34:00|7576|7570|7587|7581|7587.5|7581.5|7576|7570|30
1646238850000|2022-03-02 16:34:10|7586.5|7580.5|7587.6|7581.6|7588.1|7582.1|7585.6|7579.6|18
1646238860000|2022-03-02 16:34:20|7589.1|7583.1|7586.6|7580.6|7589.1|7583.1|7586.6|7580.6|19
1646238870000|2022-03-02 16:34:30|7589.1|7583.1|7588.1|7582.1|7589.1|7583.1|7588.1|7582.1|3
1646238880000|2022-03-02 16:34:40|7588.6|7582.6|7589.2|7583.2|7590.6|7584.6|7587.2|7581.2|11
1646238890000|2022-03-02 16:34:50|7589.6|7583.6|7586.3|7580.3|7589.6|7583.6|7582.8|7576.8|21
1646238900000|2022-03-02 16:35:00|7584.9|7578.9|7587.6|7581.6|7587.8|7581.8|7584.9|7578.9|23
1646238910000|2022-03-02 16:35:10|7587.2|7581.2|7583.8|7577.8|7587.2|7581.2|7583.7|7577.7|14
1646238920000|2022-03-02 16:35:20|7584.7|7578.7|7588.1|7582.1|7588.1|7582.1|7584.7|7578.7|3
1646238930000|2022-03-02 16:35:30|7586.6|7580.6|7585.7|7579.7|7588.1|7582.1|7584.3|7578.3|13
1646238940000|2022-03-02 16:35:40|7585.8|7579.8|7584.3|7578.3|7586.7|7580.7|7584.3|7578.3|5
1646238950000|2022-03-02 16:35:50|7583.9|7577.9|7587.2|7581.2|7589.2|7583.2|7583.9|7577.9|16
1646238960000|2022-03-02 16:36:00|7589.1|7583.1|7594.1|7588.1|7594.1|7588.1|7589.1|7583.1|28
1646238970000|2022-03-02 16:36:10|7593.6|7587.6|7593.5|7587.5|7594|7588|7592.6|7586.6|11
1646238980000|2022-03-02 16:36:20|7593.6|7587.6|7590.3|7584.3|7593.6|7587.6|7590.3|7584.3|5
1646238990000|2022-03-02 16:36:30|7590.1|7584.1|7586.1|7580.1|7590.1|7584.1|7586.1|7580.1|3
1646239000000|2022-03-02 16:36:40|7586.2|7580.2|7588.1|7582.1|7588.1|7582.1|7585.7|7579.7|25
1646239010000|2022-03-02 16:36:50|7588|7582|7584.3|7578.3|7588|7582|7584.3|7578.3|7
1646239020000|2022-03-02 16:37:00|7581.3|7575.3|7577.8|7571.8|7581.8|7575.8|7576.3|7570.3|21
1646239030000|2022-03-02 16:37:10|7577.3|7571.3|7581.3|7575.3|7581.3|7575.3|7576.3|7570.3|9
1646239040000|2022-03-02 16:37:20|7582.3|7576.3|7578.8|7572.8|7582.8|7576.8|7576.8|7570.8|10
1646239050000|2022-03-02 16:37:30|7579.2|7573.2|7580.8|7574.8|7580.8|7574.8|7579.2|7573.2|1
1646239060000|2022-03-02 16:37:40|7582.3|7576.3|7583.7|7577.7|7584.7|7578.7|7582.2|7576.2|6
1646239070000|2022-03-02 16:37:50|7584.7|7578.7|7584.2|7578.2|7584.7|7578.7|7584.2|7578.2|2
1646239080000|2022-03-02 16:38:00|7583.8|7577.8|7581.7|7575.7|7584.2|7578.2|7581.2|7575.2|7
1646239090000|2022-03-02 16:38:10|7575.7|7569.7|7573.8|7567.8|7576.2|7570.2|7573.4|7567.4|9
1646239100000|2022-03-02 16:38:20|7574.2|7568.2|7576.8|7570.8|7578.7|7572.7|7574.2|7568.2|5
1646239110000|2022-03-02 16:38:30|7576.3|7570.3|7580.7|7574.7|7580.7|7574.7|7576.3|7570.3|5
1646239120000|2022-03-02 16:38:40|7580.8|7574.8|7581.8|7575.8|7582.2|7576.2|7580.8|7574.8|1
1646239130000|2022-03-02 16:38:50|7582.3|7576.3|7583.3|7577.3|7583.3|7577.3|7582.3|7576.3|3
1646239140000|2022-03-02 16:39:00|7583.7|7577.7|7582.2|7576.2|7584.2|7578.2|7582.2|7576.2|5
1646239150000|2022-03-02 16:39:10|7582.1|7576.1|7588|7582|7588|7582|7582.1|7576.1|38
1646239160000|2022-03-02 16:39:20|7587.5|7581.5|7587.5|7581.5|7588|7582|7587.5|7581.5|4
1646239170000|2022-03-02 16:39:30|7588|7582|7584|7578|7589|7583|7584|7578|6
1646239180000|2022-03-02 16:39:40|7584.9|7578.9|7586|7580|7586|7580|7584.9|7578.9|3
1646239190000|2022-03-02 16:39:50|7585.5|7579.5|7584|7578|7585.5|7579.5|7583.5|7577.5|5
1646239200000|2022-03-02 16:40:00|7583.5|7577.5|7583.5|7577.5|7584.5|7578.5|7581|7575|18
1646239210000|2022-03-02 16:40:10|7583.4|7577.4|7580.6|7574.6|7585|7579|7580.6|7574.6|4
1646239220000|2022-03-02 16:40:20|7581.5|7575.5|7579.5|7573.5|7581.5|7575.5|7579.5|7573.5|2
1646239230000|2022-03-02 16:40:30|7579|7573|7578.4|7572.4|7579|7573|7577.5|7571.5|11
1646239240000|2022-03-02 16:40:40|7579|7573|7580.5|7574.5|7581|7575|7579|7573|7
1646239250000|2022-03-02 16:40:50|7581|7575|7576.5|7570.5|7581|7575|7575|7569|13
1646239260000|2022-03-02 16:41:00|7575|7569|7578|7572|7578|7572|7574|7568|27
1646239270000|2022-03-02 16:41:10|7577.5|7571.5|7580.9|7574.9|7581.4|7575.4|7575|7569|21
1646239280000|2022-03-02 16:41:20|7581.9|7575.9|7581.4|7575.4|7584.3|7578.3|7581.4|7575.4|11
1646239290000|2022-03-02 16:41:30|7581.8|7575.8|7581.4|7575.4|7582.9|7576.9|7580.4|7574.4|21
1646239300000|2022-03-02 16:41:40|7580.4|7574.4|7580.4|7574.4|7581.3|7575.3|7579.9|7573.9|10
1646239310000|2022-03-02 16:41:50|7580.9|7574.9|7578|7572|7580.9|7574.9|7578|7572|3
1646239320000|2022-03-02 16:42:00|7576|7570|7574.5|7568.5|7578|7572|7574.5|7568.5|24
1646239330000|2022-03-02 16:42:10|7574|7568|7576|7570|7576.4|7570.4|7574|7568|6
1646239340000|2022-03-02 16:42:20|7577.4|7571.4|7577|7571|7577.5|7571.5|7577|7571|32
1646239350000|2022-03-02 16:42:30|7577.5|7571.5|7579.4|7573.4|7579.4|7573.4|7577.5|7571.5|5
1646239360000|2022-03-02 16:42:40|7578.4|7572.4|7576.9|7570.9|7579.4|7573.4|7576|7570|5
1646239370000|2022-03-02 16:42:50|7577|7571|7576.5|7570.5|7577.5|7571.5|7576|7570|4
1646239380000|2022-03-02 16:43:00|7577.4|7571.4|7579.5|7573.5|7579.9|7573.9|7577.4|7571.4|2
1646239390000|2022-03-02 16:43:10|7580.4|7574.4|7579.6|7573.6|7581|7575|7579.6|7573.6|2
1646239400000|2022-03-02 16:43:20|7579.5|7573.5|7576.9|7570.9|7581|7575|7576.9|7570.9|15
1646239410000|2022-03-02 16:43:30|7576.4|7570.4|7580.5|7574.5|7581.4|7575.4|7576.4|7570.4|13
1646239420000|2022-03-02 16:43:40|7580.9|7574.9|7577|7571|7582.5|7576.5|7576.5|7570.5|7
1646239430000|2022-03-02 16:43:50|7577.4|7571.4|7577|7571|7578|7572|7576|7570|4
1646239440000|2022-03-02 16:44:00|7577.5|7571.5|7577|7571|7578|7572|7576|7570|7
1646239450000|2022-03-02 16:44:10|7576.5|7570.5|7575.5|7569.5|7576.5|7570.5|7575.5|7569.5|3
1646239460000|2022-03-02 16:44:20|7575.9|7569.9|7577.5|7571.5|7577.5|7571.5|7575.9|7569.9|19
1646239470000|2022-03-02 16:44:30|7578|7572|7579|7573|7579.5|7573.5|7576.5|7570.5|2
1646239480000|2022-03-02 16:44:40|||||||||2
1646239490000|2022-03-02 16:44:50|7578.5|7572.5|7578.5|7572.5|7579|7573|7578.5|7572.5|1
1646239500000|2022-03-02 16:45:00|7577|7571|7577.5|7571.5|7578|7572|7576.5|7570.5|18
1646239510000|2022-03-02 16:45:10|7577.9|7571.9|7576.5|7570.5|7578.5|7572.5|7576|7570|9
1646239520000|2022-03-02 16:45:20|7575.5|7569.5|7575.5|7569.5|7575.5|7569.5|7575|7569|9
1646239530000|2022-03-02 16:45:30|7576.9|7570.9|7574.9|7568.9|7577.5|7571.5|7574.9|7568.9|11
1646239540000|2022-03-02 16:45:40|7573.5|7567.5|7570|7564|7573.5|7567.5|7566.9|7560.9|25
1646239550000|2022-03-02 16:45:50|7569.9|7563.9|7567|7561|7570.4|7564.4|7567|7561|14
1646239560000|2022-03-02 16:46:00|7567.4|7561.4|7566.9|7560.9|7569.4|7563.4|7565|7559|22
1646239570000|2022-03-02 16:46:10|7566.5|7560.5|7571.4|7565.4|7571.4|7565.4|7566.4|7560.4|13
1646239580000|2022-03-02 16:46:20|7571.9|7565.9|7570.9|7564.9|7571.9|7565.9|7570.4|7564.4|3
1646239590000|2022-03-02 16:46:30|7571.4|7565.4|7568.4|7562.4|7571.4|7565.4|7566.9|7560.9|8
1646239600000|2022-03-02 16:46:40|7568.9|7562.9|7571.4|7565.4|7571.4|7565.4|7568.9|7562.9|5
1646239610000|2022-03-02 16:46:50|7571.9|7565.9|7575.9|7569.9|7575.9|7569.9|7571.9|7565.9|8
1646239620000|2022-03-02 16:47:00|7574.9|7568.9|7569.4|7563.4|7574.9|7568.9|7569.4|7563.4|4
1646239630000|2022-03-02 16:47:10|7569.9|7563.9|7569.4|7563.4|7570.9|7564.9|7568.9|7562.9|4
1646239640000|2022-03-02 16:47:20|7569.9|7563.9|7568.4|7562.4|7569.9|7563.9|7567.4|7561.4|1
1646239650000|2022-03-02 16:47:30|7568|7562|7566.5|7560.5|7569.4|7563.4|7566.5|7560.5|2
1646239660000|2022-03-02 16:47:40|7566|7560|7568.4|7562.4|7568.4|7562.4|7565.9|7559.9|3
1646239670000|2022-03-02 16:47:50|7565.5|7559.5|7566.4|7560.4|7566.9|7560.9|7565.5|7559.5|12
1646239680000|2022-03-02 16:48:00|7566.9|7560.9|7568.9|7562.9|7571.5|7565.5|7566.9|7560.9|9
1646239690000|2022-03-02 16:48:10|7567.9|7561.9|7565.6|7559.6|7567.9|7561.9|7565.6|7559.6|4
1646239700000|2022-03-02 16:48:20|7564.4|7558.4|7564|7558|7565.4|7559.4|7562.5|7556.5|16
1646239710000|2022-03-02 16:48:30|7562.6|7556.6|7562.1|7556.1|7563.5|7557.5|7560.8|7554.8|10
1646239720000|2022-03-02 16:48:40|7561.7|7555.7|7561.6|7555.6|7561.7|7555.7|7560.1|7554.1|8
1646239730000|2022-03-02 16:48:50|7561.1|7555.1|7561.1|7555.1|7561.6|7555.6|7561.1|7555.1|5
1646239740000|2022-03-02 16:49:00|7559.8|7553.8|7562.6|7556.6|7563.1|7557.1|7558.2|7552.2|21
1646239750000|2022-03-02 16:49:10|7562.1|7556.1|7564|7558|7564|7558|7557.8|7551.8|38
1646239760000|2022-03-02 16:49:20|7563.1|7557.1|7563.1|7557.1|7564.1|7558.1|7562.6|7556.6|5
1646239770000|2022-03-02 16:49:30|7562.6|7556.6|7559.7|7553.7|7563.6|7557.6|7559.2|7553.2|25
1646239780000|2022-03-02 16:49:40|7559.2|7553.2|7557.3|7551.3|7561.1|7555.1|7557.3|7551.3|21
1646239790000|2022-03-02 16:49:50|7557.4|7551.4|7556.9|7550.9|7558.3|7552.3|7556.8|7550.8|20
1646239800000|2022-03-02 16:50:00|7557.8|7551.8|7557.4|7551.4|7559.4|7553.4|7556.9|7550.9|44
1646239810000|2022-03-02 16:50:10|7557.3|7551.3|7557.4|7551.4|7557.4|7551.4|7555.9|7549.9|53
1646239820000|2022-03-02 16:50:20|7556.9|7550.9|7558.9|7552.9|7559.5|7553.5|7555.5|7549.5|5
1646239830000|2022-03-02 16:50:30|7559.4|7553.4|7559.9|7553.9|7559.9|7553.9|7558.9|7552.9|3
1646239840000|2022-03-02 16:50:40|7560.4|7554.4|7556|7550|7560.4|7554.4|7556|7550|17
1646239850000|2022-03-02 16:50:50|7555.5|7549.5|7559|7553|7559.9|7553.9|7555.5|7549.5|18
1646239860000|2022-03-02 16:51:00|7558.5|7552.5|7560.4|7554.4|7560.4|7554.4|7558.4|7552.4|0
1646239870000|2022-03-02 16:51:10|7559|7553|7559.9|7553.9|7560|7554|7559|7553|2
1646239880000|2022-03-02 16:51:20|7560|7554|7561.4|7555.4|7561.4|7555.4|7560|7554|6
1646239890000|2022-03-02 16:51:30|7561.9|7555.9|7569.3|7563.3|7569.3|7563.3|7561.9|7555.9|6
1646239900000|2022-03-02 16:51:40|7569.8|7563.8|7566.9|7560.9|7570.4|7564.4|7566.9|7560.9|6
1646239910000|2022-03-02 16:51:50|7567.9|7561.9|7563.8|7557.8|7567.9|7561.9|7563.8|7557.8|9
1646239920000|2022-03-02 16:52:00|7562.9|7556.9|7562.4|7556.4|7564.4|7558.4|7562.4|7556.4|9
1646239930000|2022-03-02 16:52:10|7561.9|7555.9|7561|7555|7562|7556|7560.4|7554.4|5
1646239940000|2022-03-02 16:52:20|7560.4|7554.4|7559|7553|7561.5|7555.5|7559|7553|6
1646239950000|2022-03-02 16:52:30|7558.6|7552.6|7558|7552|7559.5|7553.5|7557.5|7551.5|6
1646239960000|2022-03-02 16:52:40|7557.5|7551.5|7556.5|7550.5|7559.5|7553.5|7556.4|7550.4|9
1646239970000|2022-03-02 16:52:50|7556.6|7550.6|7559.1|7553.1|7560.6|7554.6|7556.1|7550.1|16
1646239980000|2022-03-02 16:53:00|7558.1|7552.1|7558.2|7552.2|7559.6|7553.6|7558.1|7552.1|7
1646239990000|2022-03-02 16:53:10|7558.7|7552.7|7557.7|7551.7|7562.1|7556.1|7557.7|7551.7|21
1646240000000|2022-03-02 16:53:20|7558.6|7552.6|7560.1|7554.1|7561.1|7555.1|7558.1|7552.1|10
1646240010000|2022-03-02 16:53:30|7559.6|7553.6|7560.5|7554.5|7560.5|7554.5|7558.1|7552.1|3
1646240020000|2022-03-02 16:53:40|7559.2|7553.2|7560.1|7554.1|7560.6|7554.6|7558.1|7552.1|10
1646240030000|2022-03-02 16:53:50|7559.5|7553.5|7561.5|7555.5|7561.5|7555.5|7559.1|7553.1|3
1646240040000|2022-03-02 16:54:00|7562.5|7556.5|7561.5|7555.5|7563.5|7557.5|7561.5|7555.5|5
1646240050000|2022-03-02 16:54:10|7562|7556|7561.5|7555.5|7562|7556|7561.5|7555.5|1
1646240060000|2022-03-02 16:54:20|7562|7556|7563.5|7557.5|7565|7559|7562|7556|6
1646240070000|2022-03-02 16:54:30|7562.5|7556.5|7559|7553|7562.5|7556.5|7559|7553|5
1646240080000|2022-03-02 16:54:40|7560|7554|7561|7555|7562.5|7556.5|7560|7554|20
1646240090000|2022-03-02 16:54:50|7560.9|7554.9|7562.9|7556.9|7562.9|7556.9|7560|7554|14
1646240100000|2022-03-02 16:55:00|7562.4|7556.4|7566.9|7560.9|7566.9|7560.9|7559.4|7553.4|30
1646240110000|2022-03-02 16:55:10|7565.9|7559.9|7565.5|7559.5|7566.9|7560.9|7565.4|7559.4|7
1646240120000|2022-03-02 16:55:20|7565.9|7559.9|7568.4|7562.4|7569.4|7563.4|7565.9|7559.9|2
1646240130000|2022-03-02 16:55:30|7568.8|7562.8|7571.4|7565.4|7571.9|7565.9|7568.8|7562.8|11
1646240140000|2022-03-02 16:55:40|7571.9|7565.9|7568.4|7562.4|7572|7566|7568.4|7562.4|5
1646240150000|2022-03-02 16:55:50|7568.9|7562.9|7569.9|7563.9|7569.9|7563.9|7565.9|7559.9|6
1646240160000|2022-03-02 16:56:00|7569.4|7563.4|7566.9|7560.9|7569.4|7563.4|7565.9|7559.9|7
1646240170000|2022-03-02 16:56:10|7566.4|7560.4|7563.9|7557.9|7566.9|7560.9|7563.9|7557.9|5
1646240180000|2022-03-02 16:56:20|7564|7558|7561.5|7555.5|7564|7558|7561|7555|25
1646240190000|2022-03-02 16:56:30|7561.1|7555.1|7561.5|7555.5|7561.5|7555.5|7560.5|7554.5|5
1646240200000|2022-03-02 16:56:40|7561.1|7555.1|7562|7556|7562.5|7556.5|7561.1|7555.1|3
1646240210000|2022-03-02 16:56:50|7560.4|7554.4|7563|7557|7563.5|7557.5|7560|7554|53
1646240220000|2022-03-02 16:57:00|7563.4|7557.4|7563|7557|7564|7558|7562.6|7556.6|9
1646240230000|2022-03-02 16:57:10|7563.5|7557.5|7563|7557|7563.5|7557.5|7563|7557|0
1646240240000|2022-03-02 16:57:20|7562.5|7556.5|7563.5|7557.5|7563.5|7557.5|7562.5|7556.5|10
1646240250000|2022-03-02 16:57:30|7563.9|7557.9|7557.6|7551.6|7563.9|7557.9|7557.6|7551.6|22
1646240260000|2022-03-02 16:57:40|7558.1|7552.1|7558.5|7552.5|7558.5|7552.5|7558.1|7552.1|2
1646240270000|2022-03-02 16:57:50|7558.4|7552.4|7557.5|7551.5|7558.4|7552.4|7556|7550|18
1646240280000|2022-03-02 16:58:00|7558|7552|7562.6|7556.6|7562.6|7556.6|7558|7552|14
1646240290000|2022-03-02 16:58:10|7553.3|7547.3|7557.8|7551.8|7558.8|7552.8|7553.3|7547.3|15
1646240300000|2022-03-02 16:58:20|7557.3|7551.3|7553.7|7547.7|7557.7|7551.7|7551.7|7545.7|36
1646240310000|2022-03-02 16:58:30|7555.2|7549.2|7550.8|7544.8|7555.2|7549.2|7550.8|7544.8|12
1646240320000|2022-03-02 16:58:40|7548.8|7542.8|7540.9|7534.9|7548.8|7542.8|7539.4|7533.4|26
1646240330000|2022-03-02 16:58:50|7541.4|7535.4|7543.4|7537.4|7543.4|7537.4|7540.9|7534.9|5
1646240340000|2022-03-02 16:59:00|7543.8|7537.8|7543.4|7537.4|7546.3|7540.3|7543.4|7537.4|6
1646240350000|2022-03-02 16:59:10|7540.4|7534.4|7539.9|7533.9|7540.4|7534.4|7539.4|7533.4|8
1646240360000|2022-03-02 16:59:20|7540.9|7534.9|7541.9|7535.9|7542.4|7536.4|7540.9|7534.9|2
1646240370000|2022-03-02 16:59:30|7542.3|7536.3|7547.4|7541.4|7548.4|7542.4|7541.9|7535.9|86
1646240380000|2022-03-02 16:59:40|7546.3|7540.3|7544.9|7538.9|7546.3|7540.3|7543.9|7537.9|8
1646240390000|2022-03-02 16:59:50|7544.4|7538.4|7542.1|7536.1|7544.4|7538.4|7541.5|7535.5|20
1646240400000|2022-03-02 17:00:00|7542|7536|7536.6|7530.6|7542|7536|7535.1|7529.1|21
1646240410000|2022-03-02 17:00:10|7537|7531|7535.6|7529.6|7537.1|7531.1|7535.1|7529.1|4
1646240420000|2022-03-02 17:00:20|7536.2|7530.2|7526.8|7520.8|7536.2|7530.2|7526.2|7520.2|14
1646240430000|2022-03-02 17:00:30|7526.3|7520.3|7529.3|7523.3|7529.7|7523.7|7526.3|7520.3|8
1646240440000|2022-03-02 17:00:40|7530.2|7524.2|7528.5|7522.5|7530.7|7524.7|7526.2|7520.2|21
1646240450000|2022-03-02 17:00:50|7528.2|7522.2|7533|7527|7533|7527|7528.2|7522.2|8
1646240460000|2022-03-02 17:01:00|7531.1|7525.1|7530.6|7524.6|7531.5|7525.5|7529.5|7523.5|5
1646240470000|2022-03-02 17:01:10|7530.1|7524.1|7525.7|7519.7|7530.1|7524.1|7521.7|7515.7|6
1646240480000|2022-03-02 17:01:20|7526.1|7520.1|7526.6|7520.6|7527.1|7521.1|7525.7|7519.7|1
1646240490000|2022-03-02 17:01:30|7526.1|7520.1|7521.2|7515.2|7526.1|7520.1|7518.2|7512.2|101
1646240500000|2022-03-02 17:01:40|7521.7|7515.7|7522.6|7516.6|7526.5|7520.5|7521.7|7515.7|12
1646240510000|2022-03-02 17:01:50|7521.6|7515.6|7521.6|7515.6|7523.6|7517.6|7519.7|7513.7|13
1646240520000|2022-03-02 17:02:00|7522.1|7516.1|7522.6|7516.6|7523.6|7517.6|7521.5|7515.5|18
1646240530000|2022-03-02 17:02:10|7521.6|7515.6|7521.2|7515.2|7523.1|7517.1|7521.2|7515.2|17
1646240540000|2022-03-02 17:02:20|||||||||13
1646240550000|2022-03-02 17:02:30|7522.7|7516.7|7522.7|7516.7|7522.7|7516.7|7522.7|7516.7|22
1646240560000|2022-03-02 17:02:40|7521.8|7515.8|7521.6|7515.6|7522.5|7516.5|7520.7|7514.7|15
1646240570000|2022-03-02 17:02:50|7526.5|7520.5|7529.6|7523.6|7529.6|7523.6|7526.5|7520.5|7
1646240580000|2022-03-02 17:03:00|7530.1|7524.1|7531.1|7525.1|7531.6|7525.6|7530.1|7524.1|5
1646240590000|2022-03-02 17:03:10|7530.6|7524.6|7528.1|7522.1|7530.6|7524.6|7528.1|7522.1|18
1646240600000|2022-03-02 17:03:20|7528|7522|7528.1|7522.1|7529.6|7523.6|7527.6|7521.6|23
1646240610000|2022-03-02 17:03:30|7527.6|7521.6|7528.6|7522.6|7528.6|7522.6|7527.6|7521.6|20
1646240620000|2022-03-02 17:03:40|7529.1|7523.1|7530.1|7524.1|7530.1|7524.1|7528.6|7522.6|3
1646240630000|2022-03-02 17:03:50|7529.5|7523.5|7531.6|7525.6|7531.6|7525.6|7529.5|7523.5|6
1646240640000|2022-03-02 17:04:00|7531.1|7525.1|7527.1|7521.1|7531.6|7525.6|7527|7521|9
1646240650000|2022-03-02 17:04:10|7527.5|7521.5|7524.1|7518.1|7527.6|7521.6|7523.1|7517.1|26
1646240660000|2022-03-02 17:04:20|7525.1|7519.1|7523.1|7517.1|7525.6|7519.6|7523.1|7517.1|6
1646240670000|2022-03-02 17:04:30|7527.3|7521.3|7526|7520|7527.3|7521.3|7525.5|7519.5|16
1646240680000|2022-03-02 17:04:40|7525.5|7519.5|7526.4|7520.4|7526.6|7520.6|7525.5|7519.5|22
1646240690000|2022-03-02 17:04:50|7525.5|7519.5|7525.5|7519.5|7525.5|7519.5|7525.5|7519.5|20
1646240700000|2022-03-02 17:05:00|7526|7520|7525.6|7519.6|7526.1|7520.1|7522|7516|34
1646240710000|2022-03-02 17:05:10|7526.1|7520.1|7523.6|7517.6|7527.7|7521.7|7523.6|7517.6|14
1646240720000|2022-03-02 17:05:20|7524.6|7518.6|7525.1|7519.1|7525.1|7519.1|7520.6|7514.6|47
1646240730000|2022-03-02 17:05:30|7526.1|7520.1|7524|7518|7526.1|7520.1|7521.6|7515.6|10
1646240740000|2022-03-02 17:05:40|7524.1|7518.1|7523.6|7517.6|7525.1|7519.1|7523.6|7517.6|3
1646240750000|2022-03-02 17:05:50|7524|7518|7524.6|7518.6|7525.1|7519.1|7524|7518|6
1646240760000|2022-03-02 17:06:00|7525.1|7519.1|7523.6|7517.6|7525.1|7519.1|7523.6|7517.6|4
1646240770000|2022-03-02 17:06:10|7523.1|7517.1|7525|7519|7525|7519|7522|7516|13
1646240780000|2022-03-02 17:06:20|7524.6|7518.6|7524.1|7518.1|7524.6|7518.6|7523.5|7517.5|13
1646240790000|2022-03-02 17:06:30|7524.5|7518.5|7524.6|7518.6|7524.6|7518.6|7524.1|7518.1|11
1646240800000|2022-03-02 17:06:40|7525|7519|7525.6|7519.6|7526|7520|7522.1|7516.1|4
1646240810000|2022-03-02 17:06:50|7526.1|7520.1|7524.6|7518.6|7526.1|7520.1|7523.1|7517.1|1
1646240820000|2022-03-02 17:07:00|7525.5|7519.5|7525|7519|7526.1|7520.1|7522.6|7516.6|14
1646240830000|2022-03-02 17:07:10|7525.1|7519.1|7525.1|7519.1|7525.1|7519.1|7523.1|7517.1|4
1646240840000|2022-03-02 17:07:20|7525.6|7519.6|7528|7522|7529|7523|7525.6|7519.6|19
1646240850000|2022-03-02 17:07:30|7527.6|7521.6|7529.1|7523.1|7531|7525|7527.6|7521.6|0
1646240860000|2022-03-02 17:07:40|7528.5|7522.5|7530.5|7524.5|7531|7525|7528.5|7522.5|3
1646240870000|2022-03-02 17:07:50|7530|7524|7529.5|7523.5|7530|7524|7528.5|7522.5|3
1646240880000|2022-03-02 17:08:00|7529.1|7523.1|7530.5|7524.5|7531.5|7525.5|7529|7523|8
1646240890000|2022-03-02 17:08:10|7531|7525|7530.5|7524.5|7531.5|7525.5|7529.5|7523.5|3
1646240900000|2022-03-02 17:08:20|7529.5|7523.5|7532.4|7526.4|7532.4|7526.4|7529.5|7523.5|8
1646240910000|2022-03-02 17:08:30|7533.4|7527.4|7532.4|7526.4|7533.4|7527.4|7532.4|7526.4|3
1646240920000|2022-03-02 17:08:40|7532.9|7526.9|7531.9|7525.9|7532.9|7526.9|7531.9|7525.9|5
1646240930000|2022-03-02 17:08:50|7531.4|7525.4|7532.5|7526.5|7533.4|7527.4|7531.4|7525.4|4
1646240940000|2022-03-02 17:09:00|7531|7525|7532.3|7526.3|7532.3|7526.3|7530.8|7524.8|17
1646240950000|2022-03-02 17:09:10|7530.8|7524.8|7527.4|7521.4|7531.8|7525.8|7526.4|7520.4|11
1646240960000|2022-03-02 17:09:20|7526.9|7520.9|7528.9|7522.9|7529.8|7523.8|7525.4|7519.4|9
1646240970000|2022-03-02 17:09:30|7528.3|7522.3|7526.4|7520.4|7528.4|7522.4|7525.9|7519.9|14
1646240980000|2022-03-02 17:09:40|7527.4|7521.4|7521.4|7515.4|7528.4|7522.4|7521.4|7515.4|64
1646240990000|2022-03-02 17:09:50|7521.9|7515.9|7524.4|7518.4|7524.9|7518.9|7521.4|7515.4|19
1646241000000|2022-03-02 17:10:00|7523.9|7517.9|7521.5|7515.5|7523.9|7517.9|7521.5|7515.5|12
1646241010000|2022-03-02 17:10:10|7521|7515|7513.8|7507.8|7524.3|7518.3|7513|7507|39
1646241020000|2022-03-02 17:10:20|7511.9|7505.9|7514.8|7508.8|7515.8|7509.8|7511.9|7505.9|14
1646241030000|2022-03-02 17:10:30|7514.3|7508.3|7514.8|7508.8|7514.8|7508.8|7514.3|7508.3|4
1646241040000|2022-03-02 17:10:40|7515.3|7509.3|7515.3|7509.3|7515.8|7509.8|7515.3|7509.3|5
1646241050000|2022-03-02 17:10:50|7514.8|7508.8|7513.3|7507.3|7517.8|7511.8|7513.3|7507.3|23
1646241060000|2022-03-02 17:11:00|7507.8|7501.8|7517.3|7511.3|7517.3|7511.3|7507.8|7501.8|22
1646241070000|2022-03-02 17:11:10|7519.3|7513.3|7520.8|7514.8|7523.8|7517.8|7519.3|7513.3|18
1646241080000|2022-03-02 17:11:20|7519.9|7513.9|7521.8|7515.8|7521.8|7515.8|7518.9|7512.9|6
1646241090000|2022-03-02 17:11:30|7524.3|7518.3|7516.8|7510.8|7524.8|7518.8|7516.8|7510.8|21
1646241100000|2022-03-02 17:11:40|7517.4|7511.4|7520.8|7514.8|7523.2|7517.2|7517.4|7511.4|10
1646241110000|2022-03-02 17:11:50|7520.4|7514.4|7520.8|7514.8|7520.8|7514.8|7517.8|7511.8|8
1646241120000|2022-03-02 17:12:00|7521.8|7515.8|7522.3|7516.3|7522.3|7516.3|7519.4|7513.4|5
1646241130000|2022-03-02 17:12:10|7521.8|7515.8|7519.8|7513.8|7524.3|7518.3|7519.2|7513.2|16
1646241140000|2022-03-02 17:12:20|7520.3|7514.3|7523.8|7517.8|7524.3|7518.3|7519.8|7513.8|9
1646241150000|2022-03-02 17:12:30|7523.4|7517.4|7521.8|7515.8|7523.8|7517.8|7521.8|7515.8|5
1646241160000|2022-03-02 17:12:40|7522.8|7516.8|7520.3|7514.3|7522.8|7516.8|7519.8|7513.8|14
1646241170000|2022-03-02 17:12:50|7521.3|7515.3|7518.8|7512.8|7521.3|7515.3|7517.8|7511.8|7
1646241180000|2022-03-02 17:13:00|7519.4|7513.4|7518.3|7512.3|7524.8|7518.8|7515.8|7509.8|18
1646241190000|2022-03-02 17:13:10|7517.8|7511.8|7516.5|7510.5|7518.4|7512.4|7516.5|7510.5|37
1646241200000|2022-03-02 17:13:20|7516.4|7510.4|7515.9|7509.9|7518.3|7512.3|7515.4|7509.4|13
1646241210000|2022-03-02 17:13:30|7516.4|7510.4|7517.9|7511.9|7517.9|7511.9|7516.4|7510.4|12
1646241220000|2022-03-02 17:13:40|7518.3|7512.3|7515.9|7509.9|7518.3|7512.3|7515.4|7509.4|10
1646241230000|2022-03-02 17:13:50|7515.4|7509.4|7515.3|7509.3|7515.9|7509.9|7512.4|7506.4|10
1646241240000|2022-03-02 17:14:00|7514.9|7508.9|7516.9|7510.9|7517.9|7511.9|7514.9|7508.9|12
1646241250000|2022-03-02 17:14:10|7517.4|7511.4|7512|7506|7517.9|7511.9|7512|7506|15
1646241260000|2022-03-02 17:14:20|7511.9|7505.9|7511.9|7505.9|7512.5|7506.5|7511.5|7505.5|11
1646241270000|2022-03-02 17:14:30|7511.5|7505.5|7510.4|7504.4|7511.5|7505.5|7510|7504|14
1646241280000|2022-03-02 17:14:40|7508.2|7502.2|7506.9|7500.9|7508.2|7502.2|7505.4|7499.4|12
1646241290000|2022-03-02 17:14:50|7507|7501|7510.5|7504.5|7510.5|7504.5|7507|7501|6
1646241300000|2022-03-02 17:15:00|7510.4|7504.4|7512.4|7506.4|7512.9|7506.9|7509|7503|7
1646241310000|2022-03-02 17:15:10|7511.9|7505.9|7523|7517|7523|7517|7511.9|7505.9|30
1646241320000|2022-03-02 17:15:20|7522.9|7516.9|7522.4|7516.4|7522.9|7516.9|7521.4|7515.4|6
1646241330000|2022-03-02 17:15:30|7521.5|7515.5|7521|7515|7521.5|7515.5|7520.5|7514.5|5
1646241340000|2022-03-02 17:15:40|7520.5|7514.5|7519.3|7513.3|7520.6|7514.6|7517|7511|17
1646241350000|2022-03-02 17:15:50|7519.2|7513.2|7523.6|7517.6|7523.6|7517.6|7519.1|7513.1|39
1646241360000|2022-03-02 17:16:00|7522.6|7516.6|7520.1|7514.1|7522.6|7516.6|7519.2|7513.2|5
1646241370000|2022-03-02 17:16:10|7519.7|7513.7|7519.1|7513.1|7520|7514|7519.1|7513.1|3
1646241380000|2022-03-02 17:16:20|7521.6|7515.6|7517.6|7511.6|7521.6|7515.6|7517.6|7511.6|4
1646241390000|2022-03-02 17:16:30|7517.1|7511.1|7522.1|7516.1|7522.6|7516.6|7517.1|7511.1|19
1646241400000|2022-03-02 17:16:40|7521.6|7515.6|7526.6|7520.6|7527|7521|7521.6|7515.6|12
1646241410000|2022-03-02 17:16:50|7527|7521|7530|7524|7530|7524|7524.2|7518.2|17
1646241420000|2022-03-02 17:17:00|7529|7523|7526.6|7520.6|7529|7523|7526.6|7520.6|9
1646241430000|2022-03-02 17:17:10|7526.1|7520.1|7526.6|7520.6|7527|7521|7526|7520|7
1646241440000|2022-03-02 17:17:20|7526|7520|7527.5|7521.5|7528.5|7522.5|7526|7520|6
1646241450000|2022-03-02 17:17:30|7526.5|7520.5|7529|7523|7529.1|7523.1|7525.2|7519.2|10
1646241460000|2022-03-02 17:17:40|7528.8|7522.8|7527|7521|7528.8|7522.8|7525.1|7519.1|6
1646241470000|2022-03-02 17:17:50|7527.4|7521.4|7527|7521|7529.4|7523.4|7527|7521|4
1646241480000|2022-03-02 17:18:00|7526.5|7520.5|7525|7519|7526.5|7520.5|7524.9|7518.9|10
1646241490000|2022-03-02 17:18:10|7526.3|7520.3|7526.9|7520.9|7526.9|7520.9|7526.3|7520.3|5
1646241500000|2022-03-02 17:18:20|7527.4|7521.4|7527.8|7521.8|7530.4|7524.4|7527.4|7521.4|9
1646241510000|2022-03-02 17:18:30|7527.9|7521.9|7530.2|7524.2|7530.2|7524.2|7527.9|7521.9|3
1646241520000|2022-03-02 17:18:40|7528.3|7522.3|7527.8|7521.8|7528.3|7522.3|7527.8|7521.8|1
1646241530000|2022-03-02 17:18:50|7528.8|7522.8|7527.3|7521.3|7528.8|7522.8|7526.8|7520.8|7
1646241540000|2022-03-02 17:19:00|7526.8|7520.8|7530.3|7524.3|7530.3|7524.3|7526.8|7520.8|6
1646241550000|2022-03-02 17:19:10|7529.8|7523.8|7530.3|7524.3|7530.3|7524.3|7529.8|7523.8|0
1646241560000|2022-03-02 17:19:20|7530.8|7524.8|7531.9|7525.9|7531.9|7525.9|7530.2|7524.2|6
1646241570000|2022-03-02 17:19:30|7531.4|7525.4|7531.9|7525.9|7531.9|7525.9|7531.4|7525.4|1
1646241580000|2022-03-02 17:19:40|7531.4|7525.4|7533.8|7527.8|7533.8|7527.8|7531.4|7525.4|25
1646241590000|2022-03-02 17:19:50|7534.7|7528.7|7532.9|7526.9|7535.8|7529.8|7532.9|7526.9|12
1646241600000|2022-03-02 17:20:00|7531.1|7525.1|7532.9|7526.9|7533.9|7527.9|7529.9|7523.9|22
1646241610000|2022-03-02 17:20:10|7531.4|7525.4|7527.5|7521.5|7531.4|7525.4|7527.1|7521.1|16
1646241620000|2022-03-02 17:20:20|7529.9|7523.9|7530.9|7524.9|7530.9|7524.9|7529.9|7523.9|9
1646241630000|2022-03-02 17:20:30|7531.4|7525.4|7528.6|7522.6|7531.4|7525.4|7528.2|7522.2|7
1646241640000|2022-03-02 17:20:40|7529|7523|7526|7520|7529|7523|7526|7520|22
1646241650000|2022-03-02 17:20:50|7527.9|7521.9|7528.4|7522.4|7528.4|7522.4|7526.9|7520.9|13
1646241660000|2022-03-02 17:21:00|7528.9|7522.9|7527.8|7521.8|7528.9|7522.9|7526.4|7520.4|21
1646241670000|2022-03-02 17:21:10|7528.2|7522.2|7534.3|7528.3|7534.3|7528.3|7527.8|7521.8|47
1646241680000|2022-03-02 17:21:20|7533.3|7527.3|7535.8|7529.8|7539.8|7533.8|7533.3|7527.3|8
1646241690000|2022-03-02 17:21:30|7536.7|7530.7|7538.8|7532.8|7538.8|7532.8|7535.3|7529.3|4
1646241700000|2022-03-02 17:21:40|7539.2|7533.2|7536.8|7530.8|7539.3|7533.3|7536.8|7530.8|15
1646241710000|2022-03-02 17:21:50|7536.7|7530.7|7541.3|7535.3|7541.3|7535.3|7535.8|7529.8|6
1646241720000|2022-03-02 17:22:00|7540.4|7534.4|7538.3|7532.3|7540.8|7534.8|7538.3|7532.3|9
1646241730000|2022-03-02 17:22:10|7538.8|7532.8|7538.8|7532.8|7538.8|7532.8|7537.8|7531.8|8
1646241740000|2022-03-02 17:22:20|7535.9|7529.9|7536.3|7530.3|7536.4|7530.4|7535.3|7529.3|3
1646241750000|2022-03-02 17:22:30|7537.3|7531.3|7540.3|7534.3|7540.3|7534.3|7536.3|7530.3|24
1646241760000|2022-03-02 17:22:40|7539.8|7533.8|7537.8|7531.8|7540.7|7534.7|7537.8|7531.8|4
1646241770000|2022-03-02 17:22:50|7536.3|7530.3|7539.8|7533.8|7539.8|7533.8|7536.3|7530.3|24
1646241780000|2022-03-02 17:23:00|7540.2|7534.2|7536.3|7530.3|7540.2|7534.2|7536.3|7530.3|5
1646241790000|2022-03-02 17:23:10|7536.2|7530.2|7533.9|7527.9|7536.2|7530.2|7533.4|7527.4|8
1646241800000|2022-03-02 17:23:20|7534.4|7528.4|7533.4|7527.4|7534.4|7528.4|7533.4|7527.4|3
1646241810000|2022-03-02 17:23:30|7531.8|7525.8|7530.4|7524.4|7531.8|7525.8|7528.9|7522.9|9
1646241820000|2022-03-02 17:23:40|7528.9|7522.9|7529.9|7523.9|7530.4|7524.4|7528.9|7522.9|4
1646241830000|2022-03-02 17:23:50|7528.4|7522.4|7529.9|7523.9|7529.9|7523.9|7528.4|7522.4|3
1646241840000|2022-03-02 17:24:00|7529.4|7523.4|7534.6|7528.6|7537.4|7531.4|7529.4|7523.4|24
1646241850000|2022-03-02 17:24:10|7536|7530|7536.1|7530.1|7536.1|7530.1|7536|7530|2
1646241860000|2022-03-02 17:24:20|7532.6|7526.6|7535.6|7529.6|7535.6|7529.6|7532.6|7526.6|7
1646241870000|2022-03-02 17:24:30|7535.5|7529.5|7535.6|7529.6|7535.6|7529.6|7535.5|7529.5|0
1646241880000|2022-03-02 17:24:40|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|7535.5|7529.5|1
1646241890000|2022-03-02 17:24:50|7538.6|7532.6|7538.3|7532.3|7539.8|7533.8|7538.3|7532.3|17
1646241900000|2022-03-02 17:25:00|7537.8|7531.8|7538.7|7532.7|7538.8|7532.8|7536.4|7530.4|7
1646241910000|2022-03-02 17:25:10|7538.8|7532.8|7537.3|7531.3|7538.8|7532.8|7537.3|7531.3|0
1646241920000|2022-03-02 17:25:20|7536.4|7530.4|7532.8|7526.8|7536.4|7530.4|7532.8|7526.8|6
1646241930000|2022-03-02 17:25:30|7533.3|7527.3|7533.3|7527.3|7533.3|7527.3|7533.3|7527.3|2
1646241940000|2022-03-02 17:25:40|7534.7|7528.7|7534.3|7528.3|7535.3|7529.3|7534.3|7528.3|9
1646241950000|2022-03-02 17:25:50|7534.8|7528.8|7533.8|7527.8|7534.8|7528.8|7533.8|7527.8|0
1646241960000|2022-03-02 17:26:00|7530.9|7524.9|7530.8|7524.8|7531.8|7525.8|7530.7|7524.7|26
1646241970000|2022-03-02 17:26:10|7530.3|7524.3|7525.3|7519.3|7530.3|7524.3|7525.3|7519.3|56
1646241980000|2022-03-02 17:26:20|7524.3|7518.3|7525.8|7519.8|7525.8|7519.8|7521.8|7515.8|23
1646241990000|2022-03-02 17:26:30|7522.8|7516.8|7523.8|7517.8|7524.3|7518.3|7522.8|7516.8|8
1646242000000|2022-03-02 17:26:40|7522.9|7516.9|7526.3|7520.3|7526.3|7520.3|7522.4|7516.4|11
1646242010000|2022-03-02 17:26:50|7525.4|7519.4|7523.9|7517.9|7525.9|7519.9|7523.9|7517.9|26
1646242020000|2022-03-02 17:27:00|7523.4|7517.4|7530.3|7524.3|7530.3|7524.3|7522.4|7516.4|15
1646242030000|2022-03-02 17:27:10|7530.2|7524.2|7529.3|7523.3|7532.8|7526.8|7528.8|7522.8|11
1646242040000|2022-03-02 17:27:20|7528.8|7522.8|7527.4|7521.4|7528.8|7522.8|7526.4|7520.4|3
1646242050000|2022-03-02 17:27:30|7527.7|7521.7|7531.3|7525.3|7531.3|7525.3|7525.8|7519.8|9
1646242060000|2022-03-02 17:27:40|7530.8|7524.8|7531.7|7525.7|7531.7|7525.7|7528.8|7522.8|13
1646242070000|2022-03-02 17:27:50|7531.8|7525.8|7530.8|7524.8|7531.8|7525.8|7528.8|7522.8|18
1646242080000|2022-03-02 17:28:00|7531.2|7525.2|7532.2|7526.2|7532.2|7526.2|7530.7|7524.7|6
1646242090000|2022-03-02 17:28:10|7534.6|7528.6|7534.7|7528.7|7535.2|7529.2|7532.7|7526.7|7
1646242100000|2022-03-02 17:28:20|7534.2|7528.2|7535.2|7529.2|7535.7|7529.7|7533.7|7527.7|7
1646242110000|2022-03-02 17:28:30|7535.7|7529.7|7538.7|7532.7|7538.7|7532.7|7535.7|7529.7|12
1646242120000|2022-03-02 17:28:40|7538.6|7532.6|7538.3|7532.3|7540.7|7534.7|7538.3|7532.3|8
1646242130000|2022-03-02 17:28:50|7538.2|7532.2|7537.6|7531.6|7538.2|7532.2|7536.7|7530.7|6
1646242140000|2022-03-02 17:29:00|7538.1|7532.1|7538.1|7532.1|7538.6|7532.6|7537.6|7531.6|3
1646242150000|2022-03-02 17:29:10|7537.6|7531.6|7533.2|7527.2|7537.6|7531.6|7533.2|7527.2|5
1646242160000|2022-03-02 17:29:20|7532.7|7526.7|7532.7|7526.7|7532.7|7526.7|7532.2|7526.2|4
1646242170000|2022-03-02 17:29:30|7533.7|7527.7|7532.7|7526.7|7534.7|7528.7|7532.7|7526.7|4
1646242180000|2022-03-02 17:29:40|7533.6|7527.6|7533.6|7527.6|7533.6|7527.6|7533.6|7527.6|4
1646242190000|2022-03-02 17:29:50|7533.1|7527.1|7533.1|7527.1|7534.1|7528.1|7532.6|7526.6|23
1646242200000|2022-03-02 17:30:00|7532.6|7526.6|7533.2|7527.2|7537|7531|7532.6|7526.6|17
1646242210000|2022-03-02 17:30:10|7532.7|7526.7|7532.6|7526.6|7533.1|7527.1|7532.5|7526.5|3
1646242220000|2022-03-02 17:30:20|7532.5|7526.5|7532|7526|7533.1|7527.1|7532|7526|8
1646242230000|2022-03-02 17:30:30|||||||||1
1646242240000|2022-03-02 17:30:40|7533.5|7527.5|7534.1|7528.1|7534.1|7528.1|7533|7527|6
1646242250000|2022-03-02 17:30:50|7534.6|7528.6|7534.7|7528.7|7535.2|7529.2|7533.7|7527.7|9
1646242260000|2022-03-02 17:31:00|7534.2|7528.2|7533.7|7527.7|7534.7|7528.7|7533.7|7527.7|11
1646242270000|2022-03-02 17:31:10|7532.3|7526.3|7530.3|7524.3|7532.7|7526.7|7529.3|7523.3|12
1646242280000|2022-03-02 17:31:20|7529.8|7523.8|7530.3|7524.3|7530.3|7524.3|7528.3|7522.3|27
1646242290000|2022-03-02 17:31:30|7529.3|7523.3|7530.3|7524.3|7530.3|7524.3|7528.8|7522.8|23
1646242300000|2022-03-02 17:31:40|7530.8|7524.8|7532.8|7526.8|7533.3|7527.3|7530.3|7524.3|15
1646242310000|2022-03-02 17:31:50|7532.3|7526.3|7529.8|7523.8|7532.8|7526.8|7525.9|7519.9|39
1646242320000|2022-03-02 17:32:00|7531.7|7525.7|7530.7|7524.7|7532.2|7526.2|7529.3|7523.3|19
1646242330000|2022-03-02 17:32:10|7530.2|7524.2|7529.8|7523.8|7530.7|7524.7|7527.4|7521.4|36
1646242340000|2022-03-02 17:32:20|7530.3|7524.3|7530.3|7524.3|7531.8|7525.8|7528.8|7522.8|14
1646242350000|2022-03-02 17:32:30|7529.3|7523.3|7530.7|7524.7|7530.8|7524.8|7528.8|7522.8|108
1646242360000|2022-03-02 17:32:40|7529.8|7523.8|7527.3|7521.3|7529.8|7523.8|7527.3|7521.3|32
1646242370000|2022-03-02 17:32:50|7526.8|7520.8|7522.5|7516.5|7526.8|7520.8|7522.4|7516.4|24
1646242380000|2022-03-02 17:33:00|7520.7|7514.7|7523.5|7517.5|7523.5|7517.5|7520.7|7514.7|16
1646242390000|2022-03-02 17:33:10|7524.6|7518.6|7525|7519|7525|7519|7524|7518|2
1646242400000|2022-03-02 17:33:20|7524|7518|7521|7515|7524|7518|7521|7515|8
1646242410000|2022-03-02 17:33:30|7520.9|7514.9|7514.7|7508.7|7520.9|7514.9|7512.1|7506.1|27
1646242420000|2022-03-02 17:33:40|7514.2|7508.2|7518.7|7512.7|7518.7|7512.7|7514.2|7508.2|5
1646242430000|2022-03-02 17:33:50|7518.8|7512.8|7518.1|7512.1|7519.3|7513.3|7515.2|7509.2|15
1646242440000|2022-03-02 17:34:00|7519.1|7513.1|7520|7514|7520|7514|7519.1|7513.1|24
1646242450000|2022-03-02 17:34:10|7518|7512|7517.1|7511.1|7521|7515|7517.1|7511.1|6
1646242460000|2022-03-02 17:34:20|7517.5|7511.5|7518.6|7512.6|7519|7513|7517.1|7511.1|2
1646242470000|2022-03-02 17:34:30|7519|7513|7521.9|7515.9|7521.9|7515.9|7519|7513|3
1646242480000|2022-03-02 17:34:40|7521.5|7515.5|7521.6|7515.6|7521.6|7515.6|7521|7515|3
1646242490000|2022-03-02 17:34:50|7522|7516|7524.9|7518.9|7524.9|7518.9|7522|7516|2
1646242500000|2022-03-02 17:35:00|7525.4|7519.4|7520.9|7514.9|7525.4|7519.4|7519.1|7513.1|7
1646242510000|2022-03-02 17:35:10|7521|7515|7524.9|7518.9|7524.9|7518.9|7521|7515|3
1646242520000|2022-03-02 17:35:20|7524.5|7518.5|7521|7515|7524.5|7518.5|7521|7515|12
1646242530000|2022-03-02 17:35:30|7521.1|7515.1|7525.1|7519.1|7525.1|7519.1|7521.1|7515.1|18
1646242540000|2022-03-02 17:35:40|7526|7520|7528.1|7522.1|7530.5|7524.5|7526|7520|8
1646242550000|2022-03-02 17:35:50|7528.5|7522.5|7526.2|7520.2|7530.1|7524.1|7526.2|7520.2|8
1646242560000|2022-03-02 17:36:00|7528.9|7522.9|7521.7|7515.7|7529.1|7523.1|7521.7|7515.7|19
1646242570000|2022-03-02 17:36:10|7521.2|7515.2|7524.2|7518.2|7524.6|7518.6|7521.2|7515.2|2
1646242580000|2022-03-02 17:36:20|7524.6|7518.6|7525.1|7519.1|7525.1|7519.1|7524.6|7518.6|1
1646242590000|2022-03-02 17:36:30|7525.2|7519.2|7522.7|7516.7|7525.2|7519.2|7522.2|7516.2|4
1646242600000|2022-03-02 17:36:40|7523.2|7517.2|7524.7|7518.7|7525.1|7519.1|7523.2|7517.2|6
1646242610000|2022-03-02 17:36:50|7524.3|7518.3|7523.7|7517.7|7524.3|7518.3|7523.7|7517.7|0
1646242620000|2022-03-02 17:37:00|7523.1|7517.1|7523.1|7517.1|7524.1|7518.1|7523.1|7517.1|5
1646242630000|2022-03-02 17:37:10|7523.3|7517.3|7521.3|7515.3|7523.3|7517.3|7521.3|7515.3|8
1646242640000|2022-03-02 17:37:20|7521.2|7515.2|7520.2|7514.2|7521.2|7515.2|7519.2|7513.2|6
1646242650000|2022-03-02 17:37:30|7520.8|7514.8|7521.8|7515.8|7522.2|7516.2|7520.8|7514.8|6
1646242660000|2022-03-02 17:37:40|7524.1|7518.1|7527.6|7521.6|7527.6|7521.6|7524.1|7518.1|7
1646242670000|2022-03-02 17:37:50|7528.1|7522.1|7529.1|7523.1|7529.4|7523.4|7528|7522|7
1646242680000|2022-03-02 17:38:00|7529.6|7523.6|7526.1|7520.1|7530.5|7524.5|7526.1|7520.1|8
1646242690000|2022-03-02 17:38:10|7526.7|7520.7|7528.5|7522.5|7529|7523|7526.7|7520.7|3
1646242700000|2022-03-02 17:38:20|7529|7523|7528.6|7522.6|7530.9|7524.9|7528.1|7522.1|14
1646242710000|2022-03-02 17:38:30|7529|7523|7528.5|7522.5|7529.5|7523.5|7528.5|7522.5|4
1646242720000|2022-03-02 17:38:40|7528.6|7522.6|7529.4|7523.4|7529.4|7523.4|7528|7522|34
1646242730000|2022-03-02 17:38:50|7529|7523|7528|7522|7529|7523|7527.5|7521.5|7
1646242740000|2022-03-02 17:39:00|7528.5|7522.5|7528|7522|7529|7523|7528|7522|5
1646242750000|2022-03-02 17:39:10|7528.5|7522.5|7528.9|7522.9|7529|7523|7528.5|7522.5|2
1646242760000|2022-03-02 17:39:20|7528.5|7522.5|7527.5|7521.5|7528.5|7522.5|7527.5|7521.5|10
1646242770000|2022-03-02 17:39:30|7527.9|7521.9|7528.5|7522.5|7528.5|7522.5|7527.9|7521.9|5
1646242780000|2022-03-02 17:39:40|7528|7522|7529|7523|7529.5|7523.5|7528|7522|3
1646242790000|2022-03-02 17:39:50|7528.5|7522.5|7528.5|7522.5|7529.4|7523.4|7528.5|7522.5|6
1646242800000|2022-03-02 17:40:00|7528.1|7522.1|7528.5|7522.5|7529.1|7523.1|7528.1|7522.1|7
1646242810000|2022-03-02 17:40:10|7528.1|7522.1|7529|7523|7529.1|7523.1|7528.1|7522.1|6
1646242820000|2022-03-02 17:40:20|7529.5|7523.5|7535|7529|7536.4|7530.4|7528.5|7522.5|11
1646242830000|2022-03-02 17:40:30|7535.4|7529.4|7534.4|7528.4|7536.3|7530.3|7532.5|7526.5|19
1646242840000|2022-03-02 17:40:40|7536.2|7530.2|7536.9|7530.9|7540.2|7534.2|7534.4|7528.4|32
1646242850000|2022-03-02 17:40:50|7537.3|7531.3|7536.7|7530.7|7538.3|7532.3|7536.3|7530.3|15
1646242860000|2022-03-02 17:41:00|7538.3|7532.3|7535.6|7529.6|7539.1|7533.1|7535.6|7529.6|3
1646242870000|2022-03-02 17:41:10|7535.2|7529.2|7538.6|7532.6|7539.1|7533.1|7535.2|7529.2|4
1646242880000|2022-03-02 17:41:20|7539.1|7533.1|7536.9|7530.9|7539.1|7533.1|7536.9|7530.9|2
1646242890000|2022-03-02 17:41:30|7536.5|7530.5|7537.9|7531.9|7537.9|7531.9|7536.5|7530.5|1
1646242900000|2022-03-02 17:41:40|7537.8|7531.8|7540.4|7534.4|7541|7535|7537.8|7531.8|9
1646242910000|2022-03-02 17:41:50|7540.9|7534.9|7541.4|7535.4|7541.4|7535.4|7540.9|7534.9|1
1646242920000|2022-03-02 17:42:00|7540.8|7534.8|7540.8|7534.8|7541.4|7535.4|7539.4|7533.4|5
1646242930000|2022-03-02 17:42:10|7540.9|7534.9|7540.4|7534.4|7540.9|7534.9|7538.9|7532.9|3
1646242940000|2022-03-02 17:42:20|7538.9|7532.9|7537.4|7531.4|7538.9|7532.9|7537.4|7531.4|6
1646242950000|2022-03-02 17:42:30|7537.9|7531.9|7538.5|7532.5|7538.9|7532.9|7537.9|7531.9|2
1646242960000|2022-03-02 17:42:40|7538.4|7532.4|7537.5|7531.5|7538.4|7532.4|7537.1|7531.1|4
1646242970000|2022-03-02 17:42:50|7535.6|7529.6|7537.2|7531.2|7537.7|7531.7|7535.6|7529.6|8
1646242980000|2022-03-02 17:43:00|7537.1|7531.1|7535.6|7529.6|7537.1|7531.1|7534.6|7528.6|13
1646242990000|2022-03-02 17:43:10|7536.1|7530.1|7538.5|7532.5|7538.5|7532.5|7536.1|7530.1|5
1646243000000|2022-03-02 17:43:20|7538.6|7532.6|7538.6|7532.6|7539.1|7533.1|7537.1|7531.1|21
1646243010000|2022-03-02 17:43:30|7538.1|7532.1|7538.1|7532.1|7539.1|7533.1|7538.1|7532.1|28
1646243020000|2022-03-02 17:43:40|7538|7532|7538.5|7532.5|7538.5|7532.5|7538|7532|49
1646243030000|2022-03-02 17:43:50|7538.9|7532.9|7538|7532|7539|7533|7537.9|7531.9|15
1646243040000|2022-03-02 17:44:00|7537.9|7531.9|7538.4|7532.4|7538.5|7532.5|7537.9|7531.9|7
1646243050000|2022-03-02 17:44:10|7537.8|7531.8|7538.9|7532.9|7538.9|7532.9|7537.8|7531.8|8
1646243060000|2022-03-02 17:44:20|7539|7533|7539|7533|7539|7533|7539|7533|22
1646243070000|2022-03-02 17:44:30|7543.8|7537.8|7541.3|7535.3|7543.8|7537.8|7540.8|7534.8|6
1646243080000|2022-03-02 17:44:40|7542.9|7536.9|7542.9|7536.9|7545.4|7539.4|7542.9|7536.9|22
1646243090000|2022-03-02 17:44:50|7543.3|7537.3|7543.4|7537.4|7543.4|7537.4|7543.3|7537.3|4
1646243100000|2022-03-02 17:45:00|7542.9|7536.9|7543.4|7537.4|7543.4|7537.4|7541|7535|9
1646243110000|2022-03-02 17:45:10|||||||||2
1646243120000|2022-03-02 17:45:20|7541|7535|7542.4|7536.4|7542.4|7536.4|7540.4|7534.4|6
1646243130000|2022-03-02 17:45:30|7542.3|7536.3|7540.9|7534.9|7542.3|7536.3|7540.9|7534.9|4
1646243140000|2022-03-02 17:45:40|7539.9|7533.9|7540.8|7534.8|7540.9|7534.9|7538.9|7532.9|20
1646243150000|2022-03-02 17:45:50|7540.4|7534.4|7540.8|7534.8|7540.8|7534.8|7540.4|7534.4|0
1646243160000|2022-03-02 17:46:00|7540.4|7534.4|7541.4|7535.4|7541.4|7535.4|7540.4|7534.4|15
1646243170000|2022-03-02 17:46:10|7538.9|7532.9|7542.9|7536.9|7542.9|7536.9|7538.9|7532.9|19
1646243180000|2022-03-02 17:46:20|7542.4|7536.4|7542.9|7536.9|7542.9|7536.9|7542.4|7536.4|0
1646243190000|2022-03-02 17:46:30|7544.4|7538.4|7546.4|7540.4|7547.7|7541.7|7544.4|7538.4|13
1646243200000|2022-03-02 17:46:40|7545.9|7539.9|7545.4|7539.4|7545.9|7539.9|7543.4|7537.4|5
1646243210000|2022-03-02 17:46:50|7544.9|7538.9|7549.8|7543.8|7549.8|7543.8|7543.9|7537.9|9
1646243220000|2022-03-02 17:47:00|7549.9|7543.9|7549.9|7543.9|7550.4|7544.4|7549.4|7543.4|10
1646243230000|2022-03-02 17:47:10|7548.9|7542.9|7548.4|7542.4|7548.9|7542.9|7547.8|7541.8|8
1646243240000|2022-03-02 17:47:20|7547.4|7541.4|7546.8|7540.8|7547.9|7541.9|7546.8|7540.8|4
1646243250000|2022-03-02 17:47:30|7545.9|7539.9|7544.4|7538.4|7545.9|7539.9|7543.4|7537.4|12
1646243260000|2022-03-02 17:47:40|7544.8|7538.8|7545.9|7539.9|7545.9|7539.9|7544.8|7538.8|7
1646243270000|2022-03-02 17:47:50|7545.4|7539.4|7545.4|7539.4|7545.9|7539.9|7545.4|7539.4|2
1646243280000|2022-03-02 17:48:00|7544.9|7538.9|7542.9|7536.9|7544.9|7538.9|7540.4|7534.4|56
1646243290000|2022-03-02 17:48:10|7542.4|7536.4|7541.4|7535.4|7542.4|7536.4|7541.4|7535.4|1
1646243300000|2022-03-02 17:48:20|7540.9|7534.9|7541.4|7535.4|7541.9|7535.9|7538.4|7532.4|31
1646243310000|2022-03-02 17:48:30|7540.8|7534.8|7539.9|7533.9|7540.8|7534.8|7539.4|7533.4|4
1646243320000|2022-03-02 17:48:40|7540.4|7534.4|7540.3|7534.3|7540.9|7534.9|7539.9|7533.9|10
1646243330000|2022-03-02 17:48:50|7539.9|7533.9|7539.4|7533.4|7539.9|7533.9|7539.4|7533.4|4
1646243340000|2022-03-02 17:49:00|7538.9|7532.9|7537.8|7531.8|7539.4|7533.4|7537.8|7531.8|33
1646243350000|2022-03-02 17:49:10|7537.9|7531.9|7538.9|7532.9|7538.9|7532.9|7537.8|7531.8|8
1646243360000|2022-03-02 17:49:20|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|7539.4|7533.4|2
1646243370000|2022-03-02 17:49:30|7538.9|7532.9|7538.4|7532.4|7538.9|7532.9|7538.4|7532.4|2
1646243380000|2022-03-02 17:49:40|7539.4|7533.4|7539.4|7533.4|7539.9|7533.9|7539.4|7533.4|9
1646243390000|2022-03-02 17:49:50|7538.4|7532.4|7538.4|7532.4|7538.4|7532.4|7538.4|7532.4|3
1646243400000|2022-03-02 17:50:00|7537.9|7531.9|7538.4|7532.4|7539.8|7533.8|7537.8|7531.8|7
1646243410000|2022-03-02 17:50:10|7539.3|7533.3|7531.4|7525.4|7539.3|7533.3|7530.9|7524.9|9
1646243420000|2022-03-02 17:50:20|7530.9|7524.9|7533.9|7527.9|7533.9|7527.9|7530.5|7524.5|13
1646243430000|2022-03-02 17:50:30|7534.4|7528.4|7535.5|7529.5|7535.5|7529.5|7534.4|7528.4|1
1646243440000|2022-03-02 17:50:40|7534.5|7528.5|7537.1|7531.1|7539.7|7533.7|7534.5|7528.5|16
1646243450000|2022-03-02 17:50:50|7536.5|7530.5|7536.6|7530.6|7537.1|7531.1|7536.1|7530.1|4
1646243460000|2022-03-02 17:51:00|7536.3|7530.3|7534.5|7528.5|7536.3|7530.3|7534.1|7528.1|10
1646243470000|2022-03-02 17:51:10|7532.3|7526.3|7534.7|7528.7|7538.2|7532.2|7531.8|7525.8|46
1646243480000|2022-03-02 17:51:20|7534.2|7528.2|7531.8|7525.8|7534.2|7528.2|7531.8|7525.8|3
1646243490000|2022-03-02 17:51:30|7532.3|7526.3|7535.2|7529.2|7535.2|7529.2|7531.8|7525.8|11
1646243500000|2022-03-02 17:51:40|7534.8|7528.8|7536.6|7530.6|7536.7|7530.7|7534.7|7528.7|0
1646243510000|2022-03-02 17:51:50|7536.7|7530.7|7534.7|7528.7|7536.7|7530.7|7534.2|7528.2|4
1646243520000|2022-03-02 17:52:00|7534.2|7528.2|7533.7|7527.7|7534.2|7528.2|7533.7|7527.7|1
1646243530000|2022-03-02 17:52:10|7534.2|7528.2|7532.7|7526.7|7534.2|7528.2|7532.2|7526.2|6
1646243540000|2022-03-02 17:52:20|7533.8|7527.8|7535.7|7529.7|7536.7|7530.7|7533.7|7527.7|6
1646243550000|2022-03-02 17:52:30|7536.7|7530.7|7537.7|7531.7|7537.7|7531.7|7536.7|7530.7|1
1646243560000|2022-03-02 17:52:40|7537.2|7531.2|7535.6|7529.6|7537.2|7531.2|7535.2|7529.2|9
1646243570000|2022-03-02 17:52:50|7535.2|7529.2|7534.7|7528.7|7535.2|7529.2|7534.7|7528.7|1
1646243580000|2022-03-02 17:53:00|7534.8|7528.8|7535.2|7529.2|7535.7|7529.7|7534.7|7528.7|10
1646243590000|2022-03-02 17:53:10|7535.7|7529.7|7536.2|7530.2|7537.2|7531.2|7535.7|7529.7|14
1646243600000|2022-03-02 17:53:20|7536.7|7530.7|7536.7|7530.7|7536.7|7530.7|7536.7|7530.7|0
1646243610000|2022-03-02 17:53:30|7537.2|7531.2|7534.7|7528.7|7537.2|7531.2|7534.7|7528.7|7
1646243620000|2022-03-02 17:53:40|7535.2|7529.2|7534.7|7528.7|7535.2|7529.2|7533.7|7527.7|4
1646243630000|2022-03-02 17:53:50|7534.1|7528.1|7533.6|7527.6|7534.6|7528.6|7532.7|7526.7|6
1646243640000|2022-03-02 17:54:00|7534.1|7528.1|7535.6|7529.6|7535.6|7529.6|7534.1|7528.1|5
1646243650000|2022-03-02 17:54:10|7537.1|7531.1|7535.7|7529.7|7537.1|7531.1|7535.6|7529.6|14
1646243660000|2022-03-02 17:54:20|7536.1|7530.1|7536.1|7530.1|7536.1|7530.1|7536.1|7530.1|5
1646243670000|2022-03-02 17:54:30|7536.6|7530.6|7536.5|7530.5|7537.1|7531.1|7536.1|7530.1|3
1646243680000|2022-03-02 17:54:40|7537|7531|7537|7531|7537|7531|7537|7531|1
1646243690000|2022-03-02 17:54:50|7534.4|7528.4|7536|7530|7536.5|7530.5|7534.4|7528.4|13
1646243700000|2022-03-02 17:55:00|7535.4|7529.4|7533.5|7527.5|7535.4|7529.4|7532.5|7526.5|10
1646243710000|2022-03-02 17:55:10|7533.6|7527.6|7534.5|7528.5|7534.5|7528.5|7533.6|7527.6|3
1646243720000|2022-03-02 17:55:20|7534.1|7528.1|7534|7528|7534.1|7528.1|7534|7528|0
1646243730000|2022-03-02 17:55:30|||||||||1
1646243740000|2022-03-02 17:55:40|7532.5|7526.5|7530.5|7524.5|7532.5|7526.5|7530.5|7524.5|5
1646243750000|2022-03-02 17:55:50|7530.9|7524.9|7531|7525|7531|7525|7530.9|7524.9|0
1646243760000|2022-03-02 17:56:00|7531.5|7525.5|7529.5|7523.5|7531.5|7525.5|7529.5|7523.5|8
1646243770000|2022-03-02 17:56:10|7529|7523|7528.6|7522.6|7529|7523|7525.6|7519.6|16
1646243780000|2022-03-02 17:56:20|7530.9|7524.9|7530.5|7524.5|7530.9|7524.9|7530|7524|1
1646243790000|2022-03-02 17:56:30|7531|7525|7532.1|7526.1|7534|7528|7531|7525|4
1646243800000|2022-03-02 17:56:40|7531.6|7525.6|7532.5|7526.5|7533|7527|7531.5|7525.5|21
1646243810000|2022-03-02 17:56:50|7527.2|7521.2|7529.6|7523.6|7530.6|7524.6|7526.8|7520.8|47
1646243820000|2022-03-02 17:57:00|7529.7|7523.7|7532.6|7526.6|7532.6|7526.6|7529.7|7523.7|6
1646243830000|2022-03-02 17:57:10|7530.6|7524.6|7534|7528|7534|7528|7530.6|7524.6|6
1646243840000|2022-03-02 17:57:20|7531.6|7525.6|7531.5|7525.5|7531.6|7525.6|7531.5|7525.5|14
1646243860000|2022-03-02 17:57:40|7532.4|7526.4|7533.5|7527.5|7533.5|7527.5|7532|7526|6
1646243870000|2022-03-02 17:57:50|7530.5|7524.5|7533|7527|7533|7527|7530.5|7524.5|10
1646243880000|2022-03-02 17:58:00|7533.5|7527.5|7539|7533|7539|7533|7533.5|7527.5|9
1646243900000|2022-03-02 17:58:20|7538.5|7532.5|7531.1|7525.1|7538.5|7532.5|7530.6|7524.6|3
1646243910000|2022-03-02 17:58:30|7531.2|7525.2|7535.6|7529.6|7535.6|7529.6|7531.2|7525.2|2
1646243920000|2022-03-02 17:58:40|7534.2|7528.2|7530.6|7524.6|7534.2|7528.2|7530.2|7524.2|5
1646243930000|2022-03-02 17:58:50|7531|7525|7533|7527|7533.5|7527.5|7531|7525|3
1646243940000|2022-03-02 17:59:00|7533.5|7527.5|7533.5|7527.5|7536|7530|7533.5|7527.5|8
1646243950000|2022-03-02 17:59:10|7533.9|7527.9|7535.4|7529.4|7535.4|7529.4|7533|7527|8
1646243960000|2022-03-02 17:59:20|7538.5|7532.5|7539.5|7533.5|7539.9|7533.9|7538.5|7532.5|7
1646243970000|2022-03-02 17:59:30|7540|7534|7539|7533|7540|7534|7538.5|7532.5|4
1646243980000|2022-03-02 17:59:40|7538.5|7532.5|7535.4|7529.4|7538.5|7532.5|7535.4|7529.4|3
1646243990000|2022-03-02 17:59:50|7535.9|7529.9|7536.9|7530.9|7536.9|7530.9|7535.9|7529.9|2
1646244000000|2022-03-02 18:00:00|7536.5|7530.5|7534.4|7528.4|7537.4|7531.4|7533.9|7527.9|14
1646244010000|2022-03-02 18:00:10|7534.9|7528.9|7538.4|7532.4|7538.4|7532.4|7534.9|7528.9|6
1646244020000|2022-03-02 18:00:20|7537.4|7531.4|7535.8|7529.8|7537.9|7531.9|7535.8|7529.8|41
1646244030000|2022-03-02 18:00:30|7539.3|7533.3|7539.7|7533.7|7539.8|7533.8|7539.3|7533.3|4
1646244040000|2022-03-02 18:00:40|7536.7|7530.7|7537.2|7531.2|7537.2|7531.2|7536.3|7530.3|4
1646244050000|2022-03-02 18:00:50|7537.1|7531.1|7538.5|7532.5|7538.5|7532.5|7537.1|7531.1|4
1646244060000|2022-03-02 18:01:00|7538.6|7532.6|7536.1|7530.1|7538.6|7532.6|7536.1|7530.1|19
1646244070000|2022-03-02 18:01:10|7535.6|7529.6|7534.6|7528.6|7536|7530|7534.6|7528.6|4
1646244080000|2022-03-02 18:01:20|7534.7|7528.7|7537.1|7531.1|7537.1|7531.1|7534.7|7528.7|6
1646244090000|2022-03-02 18:01:30|7538.1|7532.1|7539.1|7533.1|7539.5|7533.5|7536.6|7530.6|21
1646244100000|2022-03-02 18:01:40|7539.6|7533.6|7540.1|7534.1|7540.1|7534.1|7539.6|7533.6|7
1646244110000|2022-03-02 18:01:50|7539.6|7533.6|7539.6|7533.6|7539.6|7533.6|7539.6|7533.6|4
1646244120000|2022-03-02 18:02:00|7540|7534|7540.1|7534.1|7540.1|7534.1|7540|7534|0
1646244130000|2022-03-02 18:02:10|7541.1|7535.1|7537.6|7531.6|7541.1|7535.1|7537.6|7531.6|19
1646244140000|2022-03-02 18:02:20|7537.7|7531.7|7538.2|7532.2|7538.2|7532.2|7537.7|7531.7|1
1646244150000|2022-03-02 18:02:30|7538.1|7532.1|7538.1|7532.1|7538.1|7532.1|7537.6|7531.6|6
1646244160000|2022-03-02 18:02:40|7537.6|7531.6|7537.6|7531.6|7537.7|7531.7|7537.2|7531.2|12
1646244170000|2022-03-02 18:02:50|7538.2|7532.2|7538.6|7532.6|7538.6|7532.6|7537.6|7531.6|11
1646244180000|2022-03-02 18:03:00|7538.2|7532.2|7538.1|7532.1|7538.2|7532.2|7536.7|7530.7|9
1646244190000|2022-03-02 18:03:10|7537.6|7531.6|7536.3|7530.3|7537.7|7531.7|7536.3|7530.3|8
1646244200000|2022-03-02 18:03:20|7537.2|7531.2|7538.6|7532.6|7538.6|7532.6|7536.3|7530.3|9
1646244210000|2022-03-02 18:03:30|7538.1|7532.1|7536.7|7530.7|7538.1|7532.1|7536.7|7530.7|9
1646244220000|2022-03-02 18:03:40|7537.7|7531.7|7534.2|7528.2|7537.7|7531.7|7532.7|7526.7|23
1646244230000|2022-03-02 18:03:50|7533.7|7527.7|7533.7|7527.7|7534.8|7528.8|7533.7|7527.7|1
1646244240000|2022-03-02 18:04:00|7533.2|7527.2|7534.7|7528.7|7534.7|7528.7|7532.3|7526.3|8
1646244250000|2022-03-02 18:04:10|7534.3|7528.3|7534.9|7528.9|7536.3|7530.3|7534.2|7528.2|9
1646244260000|2022-03-02 18:04:20|7535.9|7529.9|7533.5|7527.5|7536.4|7530.4|7533.4|7527.4|53
1646244270000|2022-03-02 18:04:30|7534|7528|7533.9|7527.9|7534.1|7528.1|7533.5|7527.5|20
1646244280000|2022-03-02 18:04:40|7533.5|7527.5|7534.1|7528.1|7534.1|7528.1|7533.4|7527.4|18
1646244290000|2022-03-02 18:04:50|7534|7528|7533.6|7527.6|7534.1|7528.1|7533|7527|6
1646244300000|2022-03-02 18:05:00|7534.2|7528.2|7534.2|7528.2|7534.2|7528.2|7534.2|7528.2|14
1646244310000|2022-03-02 18:05:10|7534.1|7528.1|7534.2|7528.2|7534.2|7528.2|7534|7528|13
1646244320000|2022-03-02 18:05:20|7534.1|7528.1|7533.2|7527.2|7534.2|7528.2|7533.2|7527.2|8
1646244330000|2022-03-02 18:05:30|7533.6|7527.6|7534.2|7528.2|7534.2|7528.2|7533.6|7527.6|20
1646244340000|2022-03-02 18:05:40|7534.1|7528.1|7537.2|7531.2|7537.2|7531.2|7534.1|7528.1|27
1646244350000|2022-03-02 18:05:50|7537.3|7531.3|7535.7|7529.7|7537.3|7531.3|7533.6|7527.6|43
1646244360000|2022-03-02 18:06:00|7535.6|7529.6|7535.2|7529.2|7535.6|7529.6|7534.1|7528.1|0
1646244370000|2022-03-02 18:06:10|7536.2|7530.2|7534.7|7528.7|7536.2|7530.2|7534.7|7528.7|6
1646244380000|2022-03-02 18:06:20|||||||||2
1646244390000|2022-03-02 18:06:30|7529.7|7523.7|7530.7|7524.7|7530.8|7524.8|7529.7|7523.7|12
1646244400000|2022-03-02 18:06:40|7530.8|7524.8|7531.6|7525.6|7531.7|7525.7|7530.7|7524.7|5
1646244410000|2022-03-02 18:06:50|7532.7|7526.7|7533.1|7527.1|7533.1|7527.1|7532.7|7526.7|2
1646244420000|2022-03-02 18:07:00|7533.2|7527.2|7533.7|7527.7|7533.7|7527.7|7533.1|7527.1|3
1646244430000|2022-03-02 18:07:10|7532.2|7526.2|7534.2|7528.2|7535|7529|7532.2|7526.2|10
1646244440000|2022-03-02 18:07:20|7534.7|7528.7|7534.8|7528.8|7535.7|7529.7|7534.2|7528.2|3
1646244450000|2022-03-02 18:07:30|7534.2|7528.2|7532.7|7526.7|7534.2|7528.2|7531.7|7525.7|5
1646244460000|2022-03-02 18:07:40|7533.2|7527.2|7535.1|7529.1|7535.1|7529.1|7533.2|7527.2|1
1646244470000|2022-03-02 18:07:50|7535.6|7529.6|7534.2|7528.2|7535.6|7529.6|7534.2|7528.2|3
1646244480000|2022-03-02 18:08:00|7533.1|7527.1|7532.6|7526.6|7533.6|7527.6|7532.1|7526.1|5
1646244490000|2022-03-02 18:08:10|7533.1|7527.1|7533.1|7527.1|7533.1|7527.1|7533.1|7527.1|1
1646244500000|2022-03-02 18:08:20|7532.6|7526.6|7532.6|7526.6|7533.1|7527.1|7532.6|7526.6|8
1646244510000|2022-03-02 18:08:30|7532.5|7526.5|7535.4|7529.4|7535.9|7529.9|7532.5|7526.5|2
1646244520000|2022-03-02 18:08:40|7535.8|7529.8|7535.5|7529.5|7536.4|7530.4|7535.5|7529.5|26
1646244530000|2022-03-02 18:08:50|7535.9|7529.9|7536.4|7530.4|7536.4|7530.4|7535.5|7529.5|48
1646244540000|2022-03-02 18:09:00|7536.3|7530.3|7534.3|7528.3|7536.4|7530.4|7534.3|7528.3|57
1646244550000|2022-03-02 18:09:10|7533.8|7527.8|7533.8|7527.8|7534.3|7528.3|7533.8|7527.8|7
1646244560000|2022-03-02 18:09:20|7533.3|7527.3|7532.8|7526.8|7533.3|7527.3|7532.8|7526.8|3
1646244570000|2022-03-02 18:09:30|||||||||1
1646244580000|2022-03-02 18:09:40|7533.3|7527.3|7533.3|7527.3|7533.3|7527.3|7532.8|7526.8|4
1646244590000|2022-03-02 18:09:50|7530.8|7524.8|7532.7|7526.7|7532.7|7526.7|7530.8|7524.8|8
1646244600000|2022-03-02 18:10:00|7529.7|7523.7|7529.3|7523.3|7531.7|7525.7|7528.8|7522.8|24
1646244610000|2022-03-02 18:10:10|7529.8|7523.8|7532.3|7526.3|7532.3|7526.3|7528.4|7522.4|18
1646244620000|2022-03-02 18:10:20|7532.8|7526.8|7531.3|7525.3|7532.8|7526.8|7529.3|7523.3|13
1646244630000|2022-03-02 18:10:30|7531.2|7525.2|7530.3|7524.3|7531.2|7525.2|7530.3|7524.3|5
1646244640000|2022-03-02 18:10:40|7529.8|7523.8|7529.3|7523.3|7530.3|7524.3|7528.8|7522.8|16
1646244650000|2022-03-02 18:10:50|7528.8|7522.8|7528.3|7522.3|7528.9|7522.9|7527.8|7521.8|15
1646244660000|2022-03-02 18:11:00|7528.2|7522.2|7527.8|7521.8|7528.2|7522.2|7527.3|7521.3|3
1646244670000|2022-03-02 18:11:10|7527.3|7521.3|7524.8|7518.8|7527.3|7521.3|7521.8|7515.8|17
1646244680000|2022-03-02 18:11:20|7525.8|7519.8|7525.3|7519.3|7526.8|7520.8|7523.3|7517.3|12
1646244690000|2022-03-02 18:11:30|7526.2|7520.2|7526.8|7520.8|7527.3|7521.3|7526.2|7520.2|10
1646244700000|2022-03-02 18:11:40|7527.3|7521.3|7526.2|7520.2|7527.3|7521.3|7525.8|7519.8|16
1646244710000|2022-03-02 18:11:50|7526.7|7520.7|7527.2|7521.2|7527.2|7521.2|7526.7|7520.7|4
1646244720000|2022-03-02 18:12:00|7526.3|7520.3|7522.3|7516.3|7526.3|7520.3|7522.2|7516.2|3
1646244730000|2022-03-02 18:12:10|7522.7|7516.7|7521.2|7515.2|7522.7|7516.7|7519.8|7513.8|7
1646244740000|2022-03-02 18:12:20|7521.7|7515.7|7521.2|7515.2|7521.8|7515.8|7519.3|7513.3|3
1646244750000|2022-03-02 18:12:30|7521.8|7515.8|7520.8|7514.8|7522.7|7516.7|7520.8|7514.8|5
1646244760000|2022-03-02 18:12:40|7520.7|7514.7|7516.8|7510.8|7520.7|7514.7|7514.5|7508.5|36
1646244770000|2022-03-02 18:12:50|7518.2|7512.2|7516.8|7510.8|7518.7|7512.7|7514.9|7508.9|19
1646244780000|2022-03-02 18:13:00|7517.2|7511.2|7517.3|7511.3|7519.8|7513.8|7517.2|7511.2|7
1646244790000|2022-03-02 18:13:10|7517.8|7511.8|7517.3|7511.3|7518.7|7512.7|7517.2|7511.2|4
1646244800000|2022-03-02 18:13:20|7517.7|7511.7|7518.6|7512.6|7518.6|7512.6|7517.7|7511.7|2
1646244810000|2022-03-02 18:13:30|7518.2|7512.2|7518.8|7512.8|7519.8|7513.8|7518.2|7512.2|1
1646244820000|2022-03-02 18:13:40|7519.3|7513.3|7516.3|7510.3|7519.3|7513.3|7514|7508|19
1646244830000|2022-03-02 18:13:50|7515.8|7509.8|7517.3|7511.3|7517.8|7511.8|7515.8|7509.8|0
1646244840000|2022-03-02 18:14:00|7517.2|7511.2|7517.7|7511.7|7518.7|7512.7|7517.2|7511.2|4
1646244850000|2022-03-02 18:14:10|7517.3|7511.3|7519.2|7513.2|7519.2|7513.2|7517.3|7511.3|4
1646244860000|2022-03-02 18:14:20|7519.8|7513.8|7519.7|7513.7|7519.8|7513.8|7518.7|7512.7|1
1646244870000|2022-03-02 18:14:30|7521.2|7515.2|7528.2|7522.2|7528.2|7522.2|7520.7|7514.7|13
1646244880000|2022-03-02 18:14:40|7526.2|7520.2|7524.2|7518.2|7527.1|7521.1|7524.1|7518.1|12
1646244890000|2022-03-02 18:14:50|7524.1|7518.1|7526.1|7520.1|7526.1|7520.1|7524.1|7518.1|3
1646244900000|2022-03-02 18:15:00|7525.6|7519.6|7525|7519|7525.6|7519.6|7524.5|7518.5|9
1646244910000|2022-03-02 18:15:10|7525.5|7519.5|7524.5|7518.5|7525.5|7519.5|7524.5|7518.5|2
1646244920000|2022-03-02 18:15:20|7525.5|7519.5|7527.5|7521.5|7527.6|7521.6|7525.5|7519.5|9
1646244930000|2022-03-02 18:15:30|7528.5|7522.5|7528.5|7522.5|7529.5|7523.5|7527|7521|4
1646244940000|2022-03-02 18:15:40|7528.6|7522.6|7528|7522|7529|7523|7528|7522|6
1646244950000|2022-03-02 18:15:50|7526.5|7520.5|7527.5|7521.5|7527.6|7521.6|7526.5|7520.5|2
1646244960000|2022-03-02 18:16:00|7527|7521|7526.5|7520.5|7527.5|7521.5|7526.1|7520.1|6
1646244970000|2022-03-02 18:16:10|7526.1|7520.1|7530|7524|7531|7525|7526.1|7520.1|9
1646244980000|2022-03-02 18:16:20|7529.9|7523.9|7529.5|7523.5|7530|7524|7529.5|7523.5|1
1646244990000|2022-03-02 18:16:30|7530|7524|7529.5|7523.5|7530|7524|7529|7523|2
1646245000000|2022-03-02 18:16:40|7529|7523|7529.9|7523.9|7529.9|7523.9|7529|7523|10
1646245010000|2022-03-02 18:16:50|7532|7526|7533.5|7527.5|7533.5|7527.5|7531.9|7525.9|4
1646245020000|2022-03-02 18:17:00|7533.9|7527.9|7534.9|7528.9|7534.9|7528.9|7533.4|7527.4|12
1646245030000|2022-03-02 18:17:10|7534.4|7528.4|7534.4|7528.4|7534.4|7528.4|7533.9|7527.9|2
1646245040000|2022-03-02 18:17:20|7534.9|7528.9|7534.5|7528.5|7535.9|7529.9|7533|7527|7
1646245050000|2022-03-02 18:17:30|7534.4|7528.4|7531|7525|7534.4|7528.4|7530.5|7524.5|14
1646245060000|2022-03-02 18:17:40|7532|7526|7531.9|7525.9|7532|7526|7531.5|7525.5|2
1646245070000|2022-03-02 18:17:50|7530.6|7524.6|7531.5|7525.5|7531.5|7525.5|7530.6|7524.6|2
1646245080000|2022-03-02 18:18:00|7531|7525|7532.5|7526.5|7532.5|7526.5|7531|7525|2
1646245090000|2022-03-02 18:18:10|7532.4|7526.4|7534|7528|7534|7528|7532.4|7526.4|4
1646245100000|2022-03-02 18:18:20|7533.5|7527.5|7534.1|7528.1|7534.1|7528.1|7533.5|7527.5|0
1646245110000|2022-03-02 18:18:30|7534.5|7528.5|7534|7528|7534.5|7528.5|7532.5|7526.5|5
1646245120000|2022-03-02 18:18:40|7533.6|7527.6|7533.4|7527.4|7533.9|7527.9|7533.4|7527.4|12
1646245130000|2022-03-02 18:18:50|7533.8|7527.8|7532.4|7526.4|7533.8|7527.8|7532.4|7526.4|10
1646245140000|2022-03-02 18:19:00|7533.3|7527.3|7527.5|7521.5|7533.3|7527.3|7526.1|7520.1|72
1646245150000|2022-03-02 18:19:10|7528.1|7522.1|7527.6|7521.6|7528.1|7522.1|7527.6|7521.6|11
1646245160000|2022-03-02 18:19:20|||||||||2
1646245170000|2022-03-02 18:19:30|||||||||3
1646245180000|2022-03-02 18:19:40|7527.7|7521.7|7527.7|7521.7|7527.8|7521.8|7527.7|7521.7|8
1646245190000|2022-03-02 18:19:50|7528.2|7522.2|7528.2|7522.2|7528.2|7522.2|7528.2|7522.2|6
1646245200000|2022-03-02 18:20:00|7531.1|7525.1|7531.5|7525.5|7533.1|7527.1|7528.5|7522.5|22
1646245210000|2022-03-02 18:20:10|7530.5|7524.5|7530|7524|7530.5|7524.5|7529.5|7523.5|7
1646245220000|2022-03-02 18:20:20|7530.5|7524.5|7529.5|7523.5|7530.5|7524.5|7529.5|7523.5|1
1646245230000|2022-03-02 18:20:30|7529.1|7523.1|7531.1|7525.1|7531.1|7525.1|7529|7523|1
1646245240000|2022-03-02 18:20:40|7531|7525|7530.6|7524.6|7531|7525|7530.6|7524.6|2
1646245250000|2022-03-02 18:20:50|7531|7525|7531.6|7525.6|7532|7526|7531|7525|5
1646245260000|2022-03-02 18:21:00|7532|7526|7533.6|7527.6|7534.5|7528.5|7532|7526|9
1646245270000|2022-03-02 18:21:10|7533.1|7527.1|7533.1|7527.1|7534.6|7528.6|7533.1|7527.1|7
1646245280000|2022-03-02 18:21:20|7533.7|7527.7|7534.6|7528.6|7535.7|7529.7|7533.6|7527.6|12
1646245290000|2022-03-02 18:21:30|7534.7|7528.7|7534.7|7528.7|7534.7|7528.7|7534.7|7528.7|1
1646245300000|2022-03-02 18:21:40|7534.6|7528.6|7530.7|7524.7|7534.6|7528.6|7530.7|7524.7|10
1646245310000|2022-03-02 18:21:50|7530.8|7524.8|7532.1|7526.1|7532.2|7526.2|7530.8|7524.8|6
1646245320000|2022-03-02 18:22:00|7532.6|7526.6|7534.1|7528.1|7534.2|7528.2|7532.2|7526.2|5
1646245330000|2022-03-02 18:22:10|7533.6|7527.6|7533.6|7527.6|7533.6|7527.6|7533.1|7527.1|1
1646245340000|2022-03-02 18:22:20|7533.5|7527.5|7532.6|7526.6|7533.5|7527.5|7532.6|7526.6|3
1646245350000|2022-03-02 18:22:30|7533.6|7527.6|7533.6|7527.6|7533.6|7527.6|7533.6|7527.6|17
1646245360000|2022-03-02 18:22:40|7533.1|7527.1|7533|7527|7533.1|7527.1|7533|7527|6
1646245370000|2022-03-02 18:22:50|7533.5|7527.5|7533.5|7527.5|7533.5|7527.5|7533.5|7527.5|3
1646245380000|2022-03-02 18:23:00|7535.5|7529.5|7535.9|7529.9|7535.9|7529.9|7535.5|7529.5|7
1646245390000|2022-03-02 18:23:10|7535.4|7529.4|7533|7527|7535.4|7529.4|7533|7527|5
1646245400000|2022-03-02 18:23:20|7532.9|7526.9|7532.4|7526.4|7532.9|7526.9|7532.4|7526.4|1
1646245410000|2022-03-02 18:23:30|7531.9|7525.9|7531.9|7525.9|7531.9|7525.9|7531.4|7525.4|2
1646245420000|2022-03-02 18:23:40|7531.5|7525.5|7531.5|7525.5|7531.5|7525.5|7531.5|7525.5|5
1646245430000|2022-03-02 18:23:50|7530.9|7524.9|7529.5|7523.5|7530.9|7524.9|7529.5|7523.5|2
1646245440000|2022-03-02 18:24:00|7524.6|7518.6|7523|7517|7526|7520|7523|7517|6
1646245450000|2022-03-02 18:24:10|7523.1|7517.1|7525|7519|7525|7519|7523|7517|1
1646245460000|2022-03-02 18:24:20|7524|7518|7524|7518|7524.5|7518.5|7523|7517|6
1646245470000|2022-03-02 18:24:30|7525|7519|7524.5|7518.5|7525|7519|7524.5|7518.5|0
1646245480000|2022-03-02 18:24:40|7523.4|7517.4|7523.4|7517.4|7523.4|7517.4|7523.4|7517.4|3
1646245490000|2022-03-02 18:24:50|7523.5|7517.5|7526.9|7520.9|7527.4|7521.4|7523.5|7517.5|4
1646245500000|2022-03-02 18:25:00|7527|7521|7527.4|7521.4|7527.4|7521.4|7527|7521|1
1646245510000|2022-03-02 18:25:10|7528.4|7522.4|7526.9|7520.9|7528.4|7522.4|7526.9|7520.9|3
1646245520000|2022-03-02 18:25:20|7526.8|7520.8|7526.4|7520.4|7526.8|7520.8|7526.4|7520.4|2
1646245530000|2022-03-02 18:25:30|7526.5|7520.5|7526.4|7520.4|7527.9|7521.9|7526.4|7520.4|4
1646245540000|2022-03-02 18:25:40|7524.3|7518.3|7524.3|7518.3|7524.3|7518.3|7524.3|7518.3|5
1646245550000|2022-03-02 18:25:50|||||||||6
1646245560000|2022-03-02 18:26:00|||||||||17
1646245570000|2022-03-02 18:26:10|7524.8|7518.8|7525.2|7519.2|7527.2|7521.2|7524.8|7518.8|10
1646245580000|2022-03-02 18:26:20|7525.7|7519.7|7526.1|7520.1|7527.1|7521.1|7525.7|7519.7|10
1646245590000|2022-03-02 18:26:30|7526.6|7520.6|7526.1|7520.1|7526.6|7520.6|7526.1|7520.1|4
1646245600000|2022-03-02 18:26:40|7526.6|7520.6|7525.1|7519.1|7526.6|7520.6|7525.1|7519.1|10
1646245610000|2022-03-02 18:26:50|7525.6|7519.6|7526.2|7520.2|7527.1|7521.1|7525.6|7519.6|2
1646245620000|2022-03-02 18:27:00|7526.6|7520.6|7527.1|7521.1|7527.6|7521.6|7526.6|7520.6|6
1646245630000|2022-03-02 18:27:10|7526.6|7520.6|7527.5|7521.5|7527.5|7521.5|7526.6|7520.6|9
1646245640000|2022-03-02 18:27:20|7527.6|7521.6|7528.1|7522.1|7528.1|7522.1|7527.5|7521.5|2
1646245650000|2022-03-02 18:27:30|7528.5|7522.5|7528.6|7522.6|7529.5|7523.5|7528.5|7522.5|7
1646245660000|2022-03-02 18:27:40|7528.1|7522.1|7526.5|7520.5|7528.1|7522.1|7526|7520|12
1646245670000|2022-03-02 18:27:50|7527.5|7521.5|7526.2|7520.2|7527.5|7521.5|7526.1|7520.1|13
1646245680000|2022-03-02 18:28:00|7527.6|7521.6|7528.5|7522.5|7528.5|7522.5|7527.5|7521.5|7
1646245690000|2022-03-02 18:28:10|7527.5|7521.5|7527.5|7521.5|7527.5|7521.5|7527.5|7521.5|5
1646245710000|2022-03-02 18:28:30|7526.5|7520.5|7526.6|7520.6|7527|7521|7523.6|7517.6|6
1646245720000|2022-03-02 18:28:40|7526.1|7520.1|7526.5|7520.5|7526.5|7520.5|7526|7520|44
1646245730000|2022-03-02 18:28:50|7527|7521|7527.5|7521.5|7530|7524|7527|7521|5
1646245740000|2022-03-02 18:29:00|7528|7522|7528|7522|7529|7523|7527.5|7521.5|7
1646245750000|2022-03-02 18:29:10|7527.7|7521.7|7524.5|7518.5|7527.7|7521.7|7524.1|7518.1|10
1646245760000|2022-03-02 18:29:20|7524|7518|7524.1|7518.1|7524.6|7518.6|7524|7518|3
1646245770000|2022-03-02 18:29:30|7522.6|7516.6|7525.1|7519.1|7525.1|7519.1|7522.6|7516.6|8
1646245780000|2022-03-02 18:29:40|7525|7519|7525.1|7519.1|7525.5|7519.5|7525|7519|2
1646245790000|2022-03-02 18:29:50|7525.5|7519.5|7522.1|7516.1|7526.1|7520.1|7522.1|7516.1|9
1646245800000|2022-03-02 18:30:00|7522|7516|7521.7|7515.7|7522|7516|7519.8|7513.8|32
1646245810000|2022-03-02 18:30:10|7522.2|7516.2|7522.1|7516.1|7523.1|7517.1|7520.2|7514.2|12
1646245820000|2022-03-02 18:30:20|7522.6|7516.6|7524.6|7518.6|7524.6|7518.6|7522.6|7516.6|12
1646245830000|2022-03-02 18:30:30|7525.6|7519.6|7525.6|7519.6|7525.6|7519.6|7525.6|7519.6|5
1646245840000|2022-03-02 18:30:40|7526.1|7520.1|7526|7520|7526.5|7520.5|7525.5|7519.5|9
1646245850000|2022-03-02 18:30:50|7526.2|7520.2|7529.5|7523.5|7530|7524|7526.2|7520.2|7
1646245860000|2022-03-02 18:31:00|7529.9|7523.9|7534|7528|7534|7528|7529.5|7523.5|43
1646245870000|2022-03-02 18:31:10|||||||||1
1646245880000|2022-03-02 18:31:20|7533.9|7527.9|7533.9|7527.9|7534|7528|7533.5|7527.5|10
1646245890000|2022-03-02 18:31:30|7534|7528|7534|7528|7534|7528|7534|7528|14
1646245900000|2022-03-02 18:31:40|7534.4|7528.4|7534.5|7528.5|7534.5|7528.5|7534.4|7528.4|3
1646245910000|2022-03-02 18:31:50|7534.6|7528.6|7534.5|7528.5|7534.6|7528.6|7534.5|7528.5|11
1646245920000|2022-03-02 18:32:00|7534.6|7528.6|7539|7533|7540|7534|7534.6|7528.6|14
1646245930000|2022-03-02 18:32:10|7540.5|7534.5|7548.4|7542.4|7548.4|7542.4|7540.5|7534.5|23
1646245940000|2022-03-02 18:32:20|7547.9|7541.9|7543.5|7537.5|7548.4|7542.4|7543|7537|13
1646245950000|2022-03-02 18:32:30|7545.5|7539.5|7545.5|7539.5|7545.5|7539.5|7545.4|7539.4|7
1646245960000|2022-03-02 18:32:40|7545.9|7539.9|7541.5|7535.5|7545.9|7539.9|7541.5|7535.5|18
1646245970000|2022-03-02 18:32:50|7543|7537|7543|7537|7544.5|7538.5|7542.5|7536.5|8
1646245980000|2022-03-02 18:33:00|7542.5|7536.5|7542|7536|7542.5|7536.5|7541.5|7535.5|2
1646245990000|2022-03-02 18:33:10|7542.4|7536.4|7539|7533|7542.4|7536.4|7539|7533|2
1646246000000|2022-03-02 18:33:20|7538.5|7532.5|7539.5|7533.5|7539.5|7533.5|7538.5|7532.5|3
1646246010000|2022-03-02 18:33:30|7540|7534|7539.6|7533.6|7540|7534|7539.6|7533.6|6
1646246020000|2022-03-02 18:33:40|7540|7534|7545|7539|7545.1|7539.1|7540|7534|6
1646246030000|2022-03-02 18:33:50|7545.4|7539.4|7545.4|7539.4|7545.4|7539.4|7545|7539|2
1646246040000|2022-03-02 18:34:00|7544.5|7538.5|7543.5|7537.5|7544.9|7538.9|7543|7537|3
1646246050000|2022-03-02 18:34:10|7544.5|7538.5|7544.4|7538.4|7544.5|7538.5|7543|7537|2
1646246060000|2022-03-02 18:34:20|7543.9|7537.9|7545.4|7539.4|7545.4|7539.4|7543.9|7537.9|8
1646246070000|2022-03-02 18:34:30|7545.8|7539.8|7546.7|7540.7|7547.3|7541.3|7545.4|7539.4|32
1646246080000|2022-03-02 18:34:40|7547.7|7541.7|7547.7|7541.7|7548.7|7542.7|7547.2|7541.2|20
1646246090000|2022-03-02 18:34:50|7548.1|7542.1|7547.7|7541.7|7548.1|7542.1|7547.7|7541.7|2
1646246100000|2022-03-02 18:35:00|7547.2|7541.2|7545.9|7539.9|7547.5|7541.5|7544.4|7538.4|103
1646246110000|2022-03-02 18:35:10|7545.4|7539.4|7543.9|7537.9|7545.4|7539.4|7543.4|7537.4|11
1646246120000|2022-03-02 18:35:20|7543|7537|7543.5|7537.5|7543.5|7537.5|7542.4|7536.4|21
1646246130000|2022-03-02 18:35:30|7542.9|7536.9|7544.9|7538.9|7544.9|7538.9|7542.9|7536.9|2
1646246140000|2022-03-02 18:35:40|7545.3|7539.3|7546.4|7540.4|7546.4|7540.4|7543.4|7537.4|6
1646246150000|2022-03-02 18:35:50|7545.9|7539.9|7546.3|7540.3|7546.3|7540.3|7544.8|7538.8|5
1646246160000|2022-03-02 18:36:00|7545.9|7539.9|7546.4|7540.4|7548.3|7542.3|7545.9|7539.9|15
1646246170000|2022-03-02 18:36:10|7546|7540|7546.4|7540.4|7546.4|7540.4|7546|7540|0
1646246180000|2022-03-02 18:36:20|7546.3|7540.3|7545.3|7539.3|7546.3|7540.3|7545.3|7539.3|2
1646246190000|2022-03-02 18:36:30|||||||||1
1646246200000|2022-03-02 18:36:40|7544.8|7538.8|7546.3|7540.3|7546.8|7540.8|7544.8|7538.8|3
1646246210000|2022-03-02 18:36:50|7545.8|7539.8|7545.8|7539.8|7545.8|7539.8|7545.3|7539.3|11
1646246220000|2022-03-02 18:37:00|7545.3|7539.3|7548.9|7542.9|7551.4|7545.4|7545.3|7539.3|42
1646246230000|2022-03-02 18:37:10|7549.4|7543.4|7550.4|7544.4|7550.4|7544.4|7549.4|7543.4|5
1646246240000|2022-03-02 18:37:20|7550.9|7544.9|7548.5|7542.5|7550.9|7544.9|7547.9|7541.9|29
1646246250000|2022-03-02 18:37:30|7548.6|7542.6|7547.1|7541.1|7549|7543|7547.1|7541.1|5
1646246260000|2022-03-02 18:37:40|7547|7541|7546.6|7540.6|7547|7541|7545.5|7539.5|5
1646246270000|2022-03-02 18:37:50|7548.1|7542.1|7548.1|7542.1|7548.1|7542.1|7548.1|7542.1|9
1646246280000|2022-03-02 18:38:00|7547.5|7541.5|7546.5|7540.5|7548|7542|7546.5|7540.5|5
1646246290000|2022-03-02 18:38:10|7546.1|7540.1|7544.6|7538.6|7546.1|7540.1|7544|7538|5
1646246300000|2022-03-02 18:38:20|7544.5|7538.5|7545.6|7539.6|7545.6|7539.6|7544|7538|3
1646246310000|2022-03-02 18:38:30|7544.5|7538.5|7546.8|7540.8|7546.8|7540.8|7544.5|7538.5|16
1646246320000|2022-03-02 18:38:40|7546.4|7540.4|7545.4|7539.4|7546.8|7540.8|7545.3|7539.3|8
1646246330000|2022-03-02 18:38:50|7545.3|7539.3|7540.8|7534.8|7545.3|7539.3|7536.9|7530.9|43
1646246340000|2022-03-02 18:39:00|7540.4|7534.4|7542.3|7536.3|7542.3|7536.3|7539.8|7533.8|18
1646246350000|2022-03-02 18:39:10|7542.8|7536.8|7542.8|7536.8|7542.8|7536.8|7542.8|7536.8|1
1646246360000|2022-03-02 18:39:20|7543.2|7537.2|7542.8|7536.8|7543.8|7537.8|7541.3|7535.3|11
1646246370000|2022-03-02 18:39:30|7541.4|7535.4|7539.3|7533.3|7541.4|7535.4|7539.3|7533.3|12
1646246380000|2022-03-02 18:39:40|7538.3|7532.3|7538.3|7532.3|7538.3|7532.3|7538.3|7532.3|9
1646246390000|2022-03-02 18:39:50|7537.3|7531.3|7539.3|7533.3|7539.3|7533.3|7537.3|7531.3|4
1646246400000|2022-03-02 18:40:00|7539.8|7533.8|7538.9|7532.9|7539.8|7533.8|7538.9|7532.9|12
1646246410000|2022-03-02 18:40:10|7538.8|7532.8|7536.3|7530.3|7539.3|7533.3|7536.3|7530.3|10
1646246420000|2022-03-02 18:40:20|7535.8|7529.8|7536.3|7530.3|7536.3|7530.3|7535.8|7529.8|9
1646246430000|2022-03-02 18:40:30|7536.8|7530.8|7536.8|7530.8|7536.8|7530.8|7536.3|7530.3|2
1646246440000|2022-03-02 18:40:40|7536.3|7530.3|7537.8|7531.8|7537.8|7531.8|7536.3|7530.3|7
1646246450000|2022-03-02 18:40:50|7537.7|7531.7|7537.7|7531.7|7537.7|7531.7|7537.7|7531.7|3
1646246460000|2022-03-02 18:41:00|7537.8|7531.8|7537.3|7531.3|7538.3|7532.3|7537.3|7531.3|12
1646246470000|2022-03-02 18:41:10|7536.8|7530.8|7538.3|7532.3|7538.7|7532.7|7536.8|7530.8|9
1646246480000|2022-03-02 18:41:20|7537.9|7531.9|7538.3|7532.3|7538.9|7532.9|7537.2|7531.2|23
1646246490000|2022-03-02 18:41:30|7537.8|7531.8|7537.3|7531.3|7538.3|7532.3|7537.3|7531.3|2
1646246500000|2022-03-02 18:41:40|7537.8|7531.8|7537.8|7531.8|7537.8|7531.8|7537.4|7531.4|5
1646246510000|2022-03-02 18:41:50|7537.3|7531.3|7538.3|7532.3|7538.3|7532.3|7537.3|7531.3|5
1646246520000|2022-03-02 18:42:00|||||||||1
1646246530000|2022-03-02 18:42:10|7539.7|7533.7|7538.8|7532.8|7539.7|7533.7|7538.8|7532.8|7
1646246540000|2022-03-02 18:42:20|7537.8|7531.8|7538.8|7532.8|7538.8|7532.8|7537.8|7531.8|9
1646246550000|2022-03-02 18:42:30|||||||||3
1646246560000|2022-03-02 18:42:40|7538.7|7532.7|7538.8|7532.8|7539.2|7533.2|7538.7|7532.7|14
1646246570000|2022-03-02 18:42:50|7538.2|7532.2|7538.3|7532.3|7538.4|7532.4|7538.2|7532.2|11
1646246580000|2022-03-02 18:43:00|7537.8|7531.8|7538.3|7532.3|7538.8|7532.8|7537.8|7531.8|19
1646246590000|2022-03-02 18:43:10|7539.8|7533.8|7546.8|7540.8|7546.8|7540.8|7539.3|7533.3|45
1646246600000|2022-03-02 18:43:20|7545.3|7539.3|7544.8|7538.8|7545.3|7539.3|7544.8|7538.8|6
1646246610000|2022-03-02 18:43:30|7545.2|7539.2|7545.7|7539.7|7545.7|7539.7|7545.2|7539.2|1
1646246620000|2022-03-02 18:43:40|7545.3|7539.3|7545.7|7539.7|7547.2|7541.2|7545.3|7539.3|14
1646246630000|2022-03-02 18:43:50|7546.1|7540.1|7547.1|7541.1|7548|7542|7546.1|7540.1|8
1646246640000|2022-03-02 18:44:00|7547|7541|7546|7540|7548.5|7542.5|7546|7540|8
1646246650000|2022-03-02 18:44:10|7545.6|7539.6|7543.1|7537.1|7545.6|7539.6|7543.1|7537.1|7
1646246660000|2022-03-02 18:44:20|7543|7537|7545|7539|7545|7539|7541.6|7535.6|11
1646246670000|2022-03-02 18:44:30|7543|7537|7544.8|7538.8|7544.8|7538.8|7543|7537|38
1646246680000|2022-03-02 18:44:40|7546.3|7540.3|7547.2|7541.2|7547.2|7541.2|7546.2|7540.2|5
1646246690000|2022-03-02 18:44:50|7544.3|7538.3|7544.8|7538.8|7544.8|7538.8|7544.3|7538.3|24
1646246700000|2022-03-02 18:45:00|7543.9|7537.9|7537.4|7531.4|7545.3|7539.3|7537.4|7531.4|75
1646246710000|2022-03-02 18:45:10|7537.5|7531.5|7535.5|7529.5|7539.4|7533.4|7533|7527|31
1646246720000|2022-03-02 18:45:20|7536.4|7530.4|7537.3|7531.3|7537.8|7531.8|7536.4|7530.4|13
1646246730000|2022-03-02 18:45:30|7536.8|7530.8|7536.9|7530.9|7537.3|7531.3|7536.5|7530.5|12
1646246740000|2022-03-02 18:45:40|7536.5|7530.5|7537.9|7531.9|7537.9|7531.9|7535.4|7529.4|5
1646246750000|2022-03-02 18:45:50|7537.5|7531.5|7537|7531|7538.1|7532.1|7536.5|7530.5|9
1646246760000|2022-03-02 18:46:00|7537.4|7531.4|7538.1|7532.1|7538.8|7532.8|7536.5|7530.5|10
1646246770000|2022-03-02 18:46:10|7537.6|7531.6|7532.3|7526.3|7537.6|7531.6|7531.3|7525.3|21
1646246780000|2022-03-02 18:46:20|7532.2|7526.2|7529.7|7523.7|7532.2|7526.2|7529.3|7523.3|6
1646246790000|2022-03-02 18:46:30|7530.2|7524.2|7525.7|7519.7|7530.6|7524.6|7523.7|7517.7|10
1646246800000|2022-03-02 18:46:40|7526.2|7520.2|7528.7|7522.7|7529.2|7523.2|7525.7|7519.7|19
1646246810000|2022-03-02 18:46:50|7528.3|7522.3|7530.8|7524.8|7530.8|7524.8|7528.3|7522.3|10
1646246820000|2022-03-02 18:47:00|7531.7|7525.7|7533.8|7527.8|7533.8|7527.8|7531.7|7525.7|7
1646246830000|2022-03-02 18:47:10|7533.7|7527.7|7536.6|7530.6|7536.6|7530.6|7533.7|7527.7|3
1646246840000|2022-03-02 18:47:20|7534.7|7528.7|7534.2|7528.2|7534.7|7528.7|7534.2|7528.2|4
1646246850000|2022-03-02 18:47:30|7534.3|7528.3|7535.2|7529.2|7536.6|7530.6|7534.3|7528.3|15
1646246860000|2022-03-02 18:47:40|7536.7|7530.7|7538|7532|7538|7532|7536.6|7530.6|10
1646246870000|2022-03-02 18:47:50|7537.6|7531.6|7537.7|7531.7|7538.6|7532.6|7537.6|7531.6|5
1646246880000|2022-03-02 18:48:00|7537.1|7531.1|7537.7|7531.7|7537.7|7531.7|7536.7|7530.7|3
1646246890000|2022-03-02 18:48:10|7538.1|7532.1|7536.6|7530.6|7538.6|7532.6|7535.2|7529.2|4
1646246900000|2022-03-02 18:48:20|7536.7|7530.7|7537.6|7531.6|7537.6|7531.6|7536.7|7530.7|0
1646246910000|2022-03-02 18:48:30|7538.5|7532.5|7536.3|7530.3|7538.7|7532.7|7536.3|7530.3|1
1646246920000|2022-03-02 18:48:40|7536.1|7530.1|7536.1|7530.1|7536.1|7530.1|7536.1|7530.1|1
1646246930000|2022-03-02 18:48:50|7536.3|7530.3|7536.2|7530.2|7536.3|7530.3|7536.2|7530.2|2
1646246940000|2022-03-02 18:49:00|7535.3|7529.3|7535|7529|7537.3|7531.3|7534.4|7528.4|9
1646246950000|2022-03-02 18:49:10|7534.5|7528.5|7533.1|7527.1|7534.7|7528.7|7532.3|7526.3|3
1646246960000|2022-03-02 18:49:20|7533.5|7527.5|7529.2|7523.2|7533.5|7527.5|7528.9|7522.9|20
1646246970000|2022-03-02 18:49:30|7528.8|7522.8|7530.3|7524.3|7532.2|7526.2|7528.3|7522.3|6
1646246980000|2022-03-02 18:49:40|7528.3|7522.3|7529.3|7523.3|7530.2|7524.2|7528.2|7522.2|9
1646246990000|2022-03-02 18:49:50|7527.2|7521.2|7526.7|7520.7|7527.2|7521.2|7526.3|7520.3|10
1646247000000|2022-03-02 18:50:00|7526.8|7520.8|7527.9|7521.9|7528.4|7522.4|7526.3|7520.3|46
1646247010000|2022-03-02 18:50:10|7527.8|7521.8|7524.9|7518.9|7527.8|7521.8|7524.9|7518.9|5
1646247020000|2022-03-02 18:50:20|7525.4|7519.4|7527.8|7521.8|7527.8|7521.8|7525.4|7519.4|10
1646247030000|2022-03-02 18:50:30|7526.9|7520.9|7525|7519|7526.9|7520.9|7524|7518|16
1646247040000|2022-03-02 18:50:40|7524.9|7518.9|7524.4|7518.4|7524.9|7518.9|7523|7517|7
1646247050000|2022-03-02 18:50:50|7524.3|7518.3|7523.9|7517.9|7524.3|7518.3|7523.9|7517.9|4
1646247060000|2022-03-02 18:51:00|7524.3|7518.3|7522.3|7516.3|7524.3|7518.3|7522.3|7516.3|7
1646247070000|2022-03-02 18:51:10|7522.8|7516.8|7520.3|7514.3|7523.2|7517.2|7520.3|7514.3|21
1646247080000|2022-03-02 18:51:20|7518.2|7512.2|7520.7|7514.7|7522.2|7516.2|7518.2|7512.2|5
1646247090000|2022-03-02 18:51:30|7521.2|7515.2|7520.3|7514.3|7521.2|7515.2|7519.7|7513.7|7
1646247100000|2022-03-02 18:51:40|7522.3|7516.3|7521.7|7515.7|7522.7|7516.7|7521.2|7515.2|28
1646247110000|2022-03-02 18:51:50|7522.7|7516.7|7520.2|7514.2|7522.7|7516.7|7519.7|7513.7|12
1646247120000|2022-03-02 18:52:00|7519.7|7513.7|7521.1|7515.1|7521.1|7515.1|7519.7|7513.7|4
1646247130000|2022-03-02 18:52:10|7520.6|7514.6|7519.7|7513.7|7520.6|7514.6|7519.7|7513.7|0
1646247140000|2022-03-02 18:52:20|7520.1|7514.1|7519.2|7513.2|7521.1|7515.1|7519.2|7513.2|9
1646247150000|2022-03-02 18:52:30|7519.8|7513.8|7520.2|7514.2|7520.7|7514.7|7519.8|7513.8|1
1646247160000|2022-03-02 18:52:40|7520.6|7514.6|7519.7|7513.7|7521|7515|7519.7|7513.7|7
1646247170000|2022-03-02 18:52:50|7520.2|7514.2|7519.7|7513.7|7520.2|7514.2|7519.7|7513.7|1
1646247180000|2022-03-02 18:53:00|7520.1|7514.1|7522.2|7516.2|7523.6|7517.6|7520.1|7514.1|8
1646247190000|2022-03-02 18:53:10|7522.6|7516.6|7522.2|7516.2|7526.5|7520.5|7522.2|7516.2|9
1646247200000|2022-03-02 18:53:20|7520.8|7514.8|7520.3|7514.3|7521.6|7515.6|7520.3|7514.3|6
1646247210000|2022-03-02 18:53:30|7520.2|7514.2|7520|7514|7522.1|7516.1|7520|7514|4
1646247220000|2022-03-02 18:53:40|7518.1|7512.1|7515.6|7509.6|7518.1|7512.1|7515.6|7509.6|9
1646247230000|2022-03-02 18:53:50|7516.1|7510.1|7516.5|7510.5|7516.5|7510.5|7514.1|7508.1|13
1646247240000|2022-03-02 18:54:00|7516|7510|7517.6|7511.6|7518.1|7512.1|7514.7|7508.7|9
1646247250000|2022-03-02 18:54:10|7518|7512|7517.6|7511.6|7518.1|7512.1|7517.5|7511.5|3
1646247260000|2022-03-02 18:54:20|7517.7|7511.7|7516.6|7510.6|7517.7|7511.7|7516.1|7510.1|8
1646247270000|2022-03-02 18:54:30|7517.1|7511.1|7516.1|7510.1|7517.1|7511.1|7516.1|7510.1|4
1646247280000|2022-03-02 18:54:40|7516.5|7510.5|7513.2|7507.2|7516.5|7510.5|7512.6|7506.6|32
1646247290000|2022-03-02 18:54:50|7512.7|7506.7|7513.3|7507.3|7513.3|7507.3|7512.7|7506.7|4
1646247300000|2022-03-02 18:55:00|7514.2|7508.2|7519.7|7513.7|7519.7|7513.7|7509.1|7503.1|38
1646247310000|2022-03-02 18:55:10|7520.3|7514.3|7517.6|7511.6|7520.3|7514.3|7517.6|7511.6|12
1646247320000|2022-03-02 18:55:20|7517.5|7511.5|7519.3|7513.3|7519.3|7513.3|7517|7511|2
1646247330000|2022-03-02 18:55:30|7518.9|7512.9|7519.8|7513.8|7519.8|7513.8|7517.5|7511.5|13
1646247340000|2022-03-02 18:55:40|7519.4|7513.4|7516.8|7510.8|7519.9|7513.9|7515.2|7509.2|18
1646247350000|2022-03-02 18:55:50|7517.3|7511.3|7517.8|7511.8|7519.7|7513.7|7517.3|7511.3|3
1646247360000|2022-03-02 18:56:00|7517.3|7511.3|7518.7|7512.7|7520.9|7514.9|7516.8|7510.8|42
1646247370000|2022-03-02 18:56:10|7519.1|7513.1|7517.6|7511.6|7519.5|7513.5|7516.6|7510.6|16
1646247380000|2022-03-02 18:56:20|7527.1|7521.1|7521|7515|7527.1|7521.1|7519.7|7513.7|10
1646247390000|2022-03-02 18:56:30|7521.4|7515.4|7521.6|7515.6|7522.5|7516.5|7520.1|7514.1|14
1646247400000|2022-03-02 18:56:40|7522.1|7516.1|7523.6|7517.6|7524.6|7518.6|7521.5|7515.5|8
1646247410000|2022-03-02 18:56:50|7524.1|7518.1|7523.2|7517.2|7524.7|7518.7|7521.6|7515.6|8
1646247420000|2022-03-02 18:57:00|7524.7|7518.7|7523.2|7517.2|7524.7|7518.7|7521.7|7515.7|23
1646247430000|2022-03-02 18:57:10|7523.1|7517.1|7525.1|7519.1|7525.1|7519.1|7523.1|7517.1|17
1646247440000|2022-03-02 18:57:20|7524.6|7518.6|7524.5|7518.5|7525.6|7519.6|7523.6|7517.6|7
1646247450000|2022-03-02 18:57:30|7524.6|7518.6|7524.7|7518.7|7526.1|7520.1|7524.6|7518.6|6
1646247460000|2022-03-02 18:57:40|7525.1|7519.1|7525.6|7519.6|7525.8|7519.8|7524.9|7518.9|3
1646247470000|2022-03-02 18:57:50|7525.1|7519.1|7525.5|7519.5|7526.6|7520.6|7525|7519|14
1646247480000|2022-03-02 18:58:00|7526.2|7520.2|7524.6|7518.6|7526.7|7520.7|7524.6|7518.6|21
1646247490000|2022-03-02 18:58:10|7524.5|7518.5|7519.7|7513.7|7525.2|7519.2|7519.6|7513.6|23
1646247500000|2022-03-02 18:58:20|7519.2|7513.2|7519.2|7513.2|7519.2|7513.2|7516.7|7510.7|4
1646247510000|2022-03-02 18:58:30|7519.6|7513.6|7518.1|7512.1|7519.6|7513.6|7517.1|7511.1|15
1646247520000|2022-03-02 18:58:40|7519.1|7513.1|7518.6|7512.6|7519.1|7513.1|7518.1|7512.1|4
1646247530000|2022-03-02 18:58:50|7518.1|7512.1|7518.1|7512.1|7518.1|7512.1|7517.6|7511.6|1
1646247540000|2022-03-02 18:59:00|7517.6|7511.6|7520.1|7514.1|7520.1|7514.1|7517.6|7511.6|4
1646247550000|2022-03-02 18:59:10|7521.1|7515.1|7517.8|7511.8|7522.1|7516.1|7517.8|7511.8|8
1646247560000|2022-03-02 18:59:20|7518.8|7512.8|7517.2|7511.2|7518.8|7512.8|7517.2|7511.2|10
1646247570000|2022-03-02 18:59:30|7517.6|7511.6|7519.8|7513.8|7519.8|7513.8|7516.9|7510.9|38
1646247580000|2022-03-02 18:59:40|7519.9|7513.9|7520.2|7514.2|7520.2|7514.2|7518.9|7512.9|5
1646247590000|2022-03-02 18:59:50|7519.8|7513.8|7524.6|7518.6|7527.7|7521.7|7519.8|7513.8|27
1646247600000|2022-03-02 19:00:00|7524|7518|7528|7522|7529.4|7523.4|7522|7516|110
1646247610000|2022-03-02 19:00:10|7528.5|7522.5|7530.3|7524.3|7530.9|7524.9|7528|7522|30
1646247620000|2022-03-02 19:00:20|7530.4|7524.4|7529.4|7523.4|7530.4|7524.4|7528.4|7522.4|5
1646247630000|2022-03-02 19:00:30|7531.3|7525.3|7533.9|7527.9|7533.9|7527.9|7531.3|7525.3|32
1646247640000|2022-03-02 19:00:40|7528.6|7522.6|7529|7523|7529|7523|7526|7520|11
1646247650000|2022-03-02 19:00:50|7527.9|7521.9|7529.9|7523.9|7532.8|7526.8|7527.9|7521.9|12
1646247660000|2022-03-02 19:01:00|7529.4|7523.4|7531.7|7525.7|7533.7|7527.7|7529.4|7523.4|9
1646247670000|2022-03-02 19:01:10|7532.2|7526.2|7533.3|7527.3|7533.3|7527.3|7531.4|7525.4|12
1646247680000|2022-03-02 19:01:20|7529.7|7523.7|7530.6|7524.6|7530.7|7524.7|7529.7|7523.7|5
1646247690000|2022-03-02 19:01:30|7532.5|7526.5|7533|7527|7533|7527|7530.7|7524.7|13
1646247700000|2022-03-02 19:01:40|7532.9|7526.9|7530.1|7524.1|7533.5|7527.5|7530.1|7524.1|25
1646247710000|2022-03-02 19:01:50|7528.7|7522.7|7530.1|7524.1|7530.1|7524.1|7528.7|7522.7|7
1646247720000|2022-03-02 19:02:00|7531.6|7525.6|7528.3|7522.3|7532.1|7526.1|7528.3|7522.3|24
1646247730000|2022-03-02 19:02:10|7528.2|7522.2|7529.2|7523.2|7529.6|7523.6|7528.2|7522.2|5
1646247740000|2022-03-02 19:02:20|7528.3|7522.3|7528.3|7522.3|7528.3|7522.3|7528.3|7522.3|9
1646247750000|2022-03-02 19:02:30|7528.2|7522.2|7531.6|7525.6|7531.6|7525.6|7528.2|7522.2|5
1646247760000|2022-03-02 19:02:40|7532.1|7526.1|7530.7|7524.7|7532.1|7526.1|7530.7|7524.7|23
1646247770000|2022-03-02 19:02:50|7531.1|7525.1|7531.1|7525.1|7531.6|7525.6|7531.1|7525.1|5
1646247780000|2022-03-02 19:03:00|7531.2|7525.2|7528.6|7522.6|7531.2|7525.2|7528.6|7522.6|11
1646247790000|2022-03-02 19:03:10|7529|7523|7529|7523|7529|7523|7529|7523|8
1646247800000|2022-03-02 19:03:20|7529.5|7523.5|7530.1|7524.1|7530.1|7524.1|7527.6|7521.6|6
1646247810000|2022-03-02 19:03:30|7530.5|7524.5|7533.7|7527.7|7533.7|7527.7|7530.5|7524.5|5
1646247820000|2022-03-02 19:03:40|7533.6|7527.6|7533.6|7527.6|7533.7|7527.7|7533.6|7527.6|8
1646247830000|2022-03-02 19:03:50|7533.5|7527.5|7533.7|7527.7|7533.7|7527.7|7533.5|7527.5|16
1646247840000|2022-03-02 19:04:00|7537.3|7531.3|7537.1|7531.1|7538.6|7532.6|7537.1|7531.1|103
1646247850000|2022-03-02 19:04:10|7537.6|7531.6|7536.2|7530.2|7538.1|7532.1|7536.1|7530.1|18
1646247860000|2022-03-02 19:04:20|7536.1|7530.1|7536|7530|7536.1|7530.1|7535.1|7529.1|7
1646247870000|2022-03-02 19:04:30|7535.6|7529.6|7533.1|7527.1|7535.6|7529.6|7533.1|7527.1|32
1646247880000|2022-03-02 19:04:40|7533.6|7527.6|7533.1|7527.1|7534.1|7528.1|7533.1|7527.1|9
1646247890000|2022-03-02 19:04:50|7534|7528|7535.7|7529.7|7535.7|7529.7|7533.6|7527.6|14
1646247900000|2022-03-02 19:05:00|7534.7|7528.7|7533.4|7527.4|7535.3|7529.3|7531.5|7525.5|26
1646247910000|2022-03-02 19:05:10|7532.9|7526.9|7533.5|7527.5|7533.5|7527.5|7532.4|7526.4|36
1646247920000|2022-03-02 19:05:20|7532|7526|7535.7|7529.7|7535.7|7529.7|7531.1|7525.1|19
1646247930000|2022-03-02 19:05:30|7535.2|7529.2|7532.9|7526.9|7535.2|7529.2|7532.8|7526.8|12
1646247940000|2022-03-02 19:05:40|7532.4|7526.4|7532.9|7526.9|7533.4|7527.4|7531.4|7525.4|4
1646247950000|2022-03-02 19:05:50|7532.4|7526.4|7527|7521|7532.4|7526.4|7527|7521|19
1646247960000|2022-03-02 19:06:00|7527.1|7521.1|7527.8|7521.8|7529.5|7523.5|7527.1|7521.1|21
1646247970000|2022-03-02 19:06:10|7527.9|7521.9|7527|7521|7528.9|7522.9|7526.9|7520.9|10
1646247980000|2022-03-02 19:06:20|7526.9|7520.9|7526.5|7520.5|7527|7521|7526.4|7520.4|7
1646247990000|2022-03-02 19:06:30|7526|7520|7526.5|7520.5|7526.5|7520.5|7523|7517|11
1646248000000|2022-03-02 19:06:40|7526|7520|7526|7520|7526|7520|7525.5|7519.5|14
1646248010000|2022-03-02 19:06:50|7526.5|7520.5|7526.5|7520.5|7526.5|7520.5|7526|7520|12
1646248020000|2022-03-02 19:07:00|7526.6|7520.6|7526.6|7520.6|7526.6|7520.6|7526.6|7520.6|25
1646248030000|2022-03-02 19:07:10|7526.1|7520.1|7525.6|7519.6|7526.1|7520.1|7525.5|7519.5|12
1646248040000|2022-03-02 19:07:20|7526.1|7520.1|7531.2|7525.2|7531.2|7525.2|7526.1|7520.1|3
1646248050000|2022-03-02 19:07:30|7531.7|7525.7|7529.1|7523.1|7531.7|7525.7|7529.1|7523.1|10
1646248060000|2022-03-02 19:07:40|7529.2|7523.2|7531.5|7525.5|7531.6|7525.6|7529.2|7523.2|31
1646248070000|2022-03-02 19:07:50|7533.4|7527.4|7533.5|7527.5|7534|7528|7533|7527|21
1646248080000|2022-03-02 19:08:00|7532.5|7526.5|7532.9|7526.9|7532.9|7526.9|7532|7526|13
1646248090000|2022-03-02 19:08:10|7532.4|7526.4|7536.3|7530.3|7536.3|7530.3|7532.4|7526.4|18
1646248100000|2022-03-02 19:08:20|7535.4|7529.4|7540.5|7534.5|7542.9|7536.9|7535.4|7529.4|17
1646248110000|2022-03-02 19:08:30|7541.4|7535.4|7537.9|7531.9|7541.4|7535.4|7537.3|7531.3|30
1646248120000|2022-03-02 19:08:40|7537.4|7531.4|7536.9|7530.9|7538.9|7532.9|7536.9|7530.9|26
1646248130000|2022-03-02 19:08:50|7537.3|7531.3|7534.8|7528.8|7537.9|7531.9|7534.8|7528.8|28
1646248140000|2022-03-02 19:09:00|7534.3|7528.3|7536.9|7530.9|7536.9|7530.9|7534.3|7528.3|9
1646248150000|2022-03-02 19:09:10|7536.8|7530.8|7534.5|7528.5|7536.8|7530.8|7534.5|7528.5|7
1646248160000|2022-03-02 19:09:20|7534.9|7528.9|7537.5|7531.5|7537.5|7531.5|7534.9|7528.9|55
1646248170000|2022-03-02 19:09:30|7537.4|7531.4|7535.5|7529.5|7537.5|7531.5|7535.5|7529.5|32
1646248180000|2022-03-02 19:09:40|7535.6|7529.6|7537.4|7531.4|7537.5|7531.5|7535.5|7529.5|13
1646248190000|2022-03-02 19:09:50|7537.3|7531.3|7537.3|7531.3|7537.3|7531.3|7537.3|7531.3|46
1646248200000|2022-03-02 19:10:00|7537.2|7531.2|7542.2|7536.2|7543.7|7537.7|7537.2|7531.2|24
1646248210000|2022-03-02 19:10:10|7540.8|7534.8|7546.7|7540.7|7547.5|7541.5|7540.8|7534.8|10
1646248220000|2022-03-02 19:10:20|7546.6|7540.6|7548.4|7542.4|7548.4|7542.4|7545.9|7539.9|21
1646248230000|2022-03-02 19:10:30|7547.5|7541.5|7548.9|7542.9|7550.4|7544.4|7547.4|7541.4|32
1646248240000|2022-03-02 19:10:40|7548.4|7542.4|7550.3|7544.3|7550.7|7544.7|7548.4|7542.4|12
1646248250000|2022-03-02 19:10:50|7550.8|7544.8|7546.1|7540.1|7550.8|7544.8|7544.3|7538.3|31
1646248260000|2022-03-02 19:11:00|7546.7|7540.7|7545.7|7539.7|7546.7|7540.7|7545.7|7539.7|18
1646248270000|2022-03-02 19:11:10|7540.4|7534.4|7540.9|7534.9|7541.3|7535.3|7540.4|7534.4|29
1646248280000|2022-03-02 19:11:20|7542.3|7536.3|7544.1|7538.1|7544.1|7538.1|7542.3|7536.3|19
1646248290000|2022-03-02 19:11:30|7543.7|7537.7|7542.3|7536.3|7543.7|7537.7|7541.3|7535.3|19
1646248300000|2022-03-02 19:11:40|7542.8|7536.8|7540.2|7534.2|7544.2|7538.2|7540.2|7534.2|32
1646248310000|2022-03-02 19:11:50|7540.1|7534.1|7539.1|7533.1|7540.1|7534.1|7537.6|7531.6|14
1646248320000|2022-03-02 19:12:00|7541.4|7535.4|7542.9|7536.9|7543|7537|7539.1|7533.1|32
1646248330000|2022-03-02 19:12:10|7545.9|7539.9|7546.4|7540.4|7548.9|7542.9|7545.9|7539.9|22
1646248340000|2022-03-02 19:12:20|7547.4|7541.4|7540|7534|7547.4|7541.4|7540|7534|19
1646248350000|2022-03-02 19:12:30|7539.9|7533.9|7541.9|7535.9|7543.4|7537.4|7539.9|7533.9|42
1646248360000|2022-03-02 19:12:40|7542|7536|7539.5|7533.5|7542|7536|7539.5|7533.5|21
1646248370000|2022-03-02 19:12:50|7541.5|7535.5|7543.4|7537.4|7545.3|7539.3|7541.5|7535.5|9
1646248380000|2022-03-02 19:13:00|7543.9|7537.9|7545.5|7539.5|7545.5|7539.5|7541.5|7535.5|36
1646248390000|2022-03-02 19:13:10|7545.6|7539.6|7543.1|7537.1|7547.5|7541.5|7542.6|7536.6|34
1646248400000|2022-03-02 19:13:20|7543|7537|7540.6|7534.6|7543|7537|7540.5|7534.5|49
1646248410000|2022-03-02 19:13:30|7541.1|7535.1|7541|7535|7542.9|7536.9|7541|7535|34
1646248420000|2022-03-02 19:13:40|7541.4|7535.4|7543.4|7537.4|7543.4|7537.4|7541.4|7535.4|24
1646248430000|2022-03-02 19:13:50|7543.5|7537.5|7546.2|7540.2|7546.2|7540.2|7541.5|7535.5|55
1646248440000|2022-03-02 19:14:00|7546.6|7540.6|7561.9|7555.9|7561.9|7555.9|7546.6|7540.6|175
1646248450000|2022-03-02 19:14:10|7562.4|7556.4|7565.8|7559.8|7573.7|7567.7|7557.6|7551.6|202
1646248460000|2022-03-02 19:14:20|7566.7|7560.7|7573.1|7567.1|7573.1|7567.1|7566.7|7560.7|115
1646248470000|2022-03-02 19:14:30|7573.5|7567.5|7572.9|7566.9|7573.6|7567.6|7571|7565|115
1646248480000|2022-03-02 19:14:40|7572|7566|7575.8|7569.8|7578.7|7572.7|7571|7565|145
1646248490000|2022-03-02 19:14:50|7576.7|7570.7|7570.5|7564.5|7578.9|7572.9|7570.5|7564.5|139
1646248500000|2022-03-02 19:15:00|7570|7564|7575.8|7569.8|7575.8|7569.8|7567.2|7561.2|87
1646248510000|2022-03-02 19:15:10|7576.4|7570.4|7568.1|7562.1|7576.8|7570.8|7567.7|7561.7|17
1646248520000|2022-03-02 19:15:20|7567.2|7561.2|7569.2|7563.2|7569.7|7563.7|7567.1|7561.1|24
1646248530000|2022-03-02 19:15:30|7568.8|7562.8|7563.4|7557.4|7568.8|7562.8|7562.4|7556.4|13
1646248540000|2022-03-02 19:15:40|7562.5|7556.5|7568.1|7562.1|7570.5|7564.5|7562.5|7556.5|27
1646248550000|2022-03-02 19:15:50|7568.2|7562.2|7569.2|7563.2|7569.2|7563.2|7565.8|7559.8|4
1646248560000|2022-03-02 19:16:00|7567.3|7561.3|7567.3|7561.3|7567.8|7561.8|7566.9|7560.9|12
1646248570000|2022-03-02 19:16:10|7567.2|7561.2|7570.2|7564.2|7570.6|7564.6|7567.2|7561.2|19
1646248580000|2022-03-02 19:16:20|7568.8|7562.8|7568.3|7562.3|7568.8|7562.8|7566.5|7560.5|16
1646248590000|2022-03-02 19:16:30|7567.8|7561.8|7569.1|7563.1|7570.1|7564.1|7567.8|7561.8|20
1646248600000|2022-03-02 19:16:40|7569.2|7563.2|7569.5|7563.5|7570.3|7564.3|7569.2|7563.2|32
1646248610000|2022-03-02 19:16:50|7569.6|7563.6|7568.1|7562.1|7569.6|7563.6|7568.1|7562.1|12
1646248620000|2022-03-02 19:17:00|7568|7562|7563.7|7557.7|7568|7562|7563.6|7557.6|11
1646248630000|2022-03-02 19:17:10|7563.6|7557.6|7566.6|7560.6|7566.6|7560.6|7563.6|7557.6|5
1646248640000|2022-03-02 19:17:20|7566.1|7560.1|7564|7558|7566.1|7560.1|7564|7558|2
1646248650000|2022-03-02 19:17:30|7565|7559|7565.6|7559.6|7566|7560|7564.5|7558.5|10
1646248660000|2022-03-02 19:17:40|7566.1|7560.1|7569|7563|7569.1|7563.1|7566.1|7560.1|37
1646248670000|2022-03-02 19:17:50|7566.6|7560.6|7568.5|7562.5|7568.5|7562.5|7565.2|7559.2|7
1646248680000|2022-03-02 19:18:00|7568.4|7562.4|7569|7563|7569.5|7563.5|7568.1|7562.1|4
1646248690000|2022-03-02 19:18:10|7568.5|7562.5|7569|7563|7569|7563|7567.9|7561.9|7
1646248700000|2022-03-02 19:18:20|7568.1|7562.1|7566.5|7560.5|7568.1|7562.1|7566.5|7560.5|12
1646248710000|2022-03-02 19:18:30|7567.5|7561.5|7568.7|7562.7|7568.9|7562.9|7566.4|7560.4|15
1646248720000|2022-03-02 19:18:40|7565.9|7559.9|7570.4|7564.4|7570.9|7564.9|7565.9|7559.9|17
1646248730000|2022-03-02 19:18:50|7569.9|7563.9|7569.9|7563.9|7569.9|7563.9|7568|7562|18
1646248740000|2022-03-02 19:19:00|7569.4|7563.4|7569.7|7563.7|7570.3|7564.3|7569.3|7563.3|12
1646248750000|2022-03-02 19:19:10|7569.3|7563.3|7570.3|7564.3|7570.3|7564.3|7568.9|7562.9|10
1646248760000|2022-03-02 19:19:20|7569.9|7563.9|7570.5|7564.5|7571|7565|7569.3|7563.3|18
1646248770000|2022-03-02 19:19:30|7572.8|7566.8|7574.5|7568.5|7575.5|7569.5|7572.2|7566.2|35
1646248780000|2022-03-02 19:19:40|7574.9|7568.9|7575.7|7569.7|7576.8|7570.8|7568.7|7560.7|49
1646248790000|2022-03-02 19:19:50|7572.3|7557.3|7570|7560|7573.8|7562.5|7565.5|7557|93
1646269200000|2022-03-03 01:00:00|7575.2|7569.2|7590.6|7575.6|7592.1|7577.1|7573.5|7558.6|71
1646269210000|2022-03-03 01:00:10|7590.2|7575.2|7585.5|7570.5|7593.8|7584.2|7583.4|7570.5|40
1646269220000|2022-03-03 01:00:20|7584.9|7569.9|7588.1|7573.1|7588.1|7574|7582.9|7569.5|8
1646269230000|2022-03-03 01:00:30|7588.3|7573.3|7606.7|7600.7|7607.3|7601.3|7588.3|7573.3|32
1646269240000|2022-03-03 01:00:40|7606.4|7600.4|7607.2|7601.2|7607.2|7601.2|7606.4|7600.4|19
1646269250000|2022-03-03 01:00:50|7607|7601|7604.3|7589.3|7608.3|7602.3|7604.3|7589.3|25
1646269260000|2022-03-03 01:01:00|7598.8|7588.8|7608.4|7593.4|7608.8|7600.5|7598.8|7588.8|8
1646269270000|2022-03-03 01:01:10|7608|7593|7605.4|7595.4|7609.3|7601.6|7605.4|7593|8
1646269280000|2022-03-03 01:01:20|7605.5|7595.5|7604.8|7589.8|7606.1|7595.6|7604.1|7589.1|6
1646269290000|2022-03-03 01:01:30|7604.4|7589.4|7601.3|7595.3|7604.4|7595.3|7600.3|7587.1|2
1646269300000|2022-03-03 01:01:40|7603.8|7593.8|7602.1|7587.1|7603.8|7595.3|7599.9|7587.1|2
1646269310000|2022-03-03 01:01:50|7601.7|7586.7|7620.3|7610.3|7624.1|7613.4|7601.7|7586.7|25
1646269320000|2022-03-03 01:02:00|7620.1|7610.1|7620.1|7610.1|7620.1|7611.6|7617.6|7610.1|2
1646269330000|2022-03-03 01:02:10|7618.6|7612.6|7620.2|7610.2|7620.4|7612.6|7618.6|7610.2|0
1646269350000|2022-03-03 01:02:30|7623.6|7608.6|7622.3|7612.3|7623.6|7612.6|7622.3|7608.6|2
1646269360000|2022-03-03 01:02:40|7622.4|7612.4|7627.8|7621.8|7628.7|7622|7622.4|7612.3|4
1646269370000|2022-03-03 01:02:50|7627.9|7621.9|7626|7616|7628.8|7621.9|7626|7613.8|6
1646269380000|2022-03-03 01:03:00|7625.9|7615.9|7627.8|7621.8|7627.8|7621.8|7625.9|7615.9|1
1646269390000|2022-03-03 01:03:10|7627.4|7621.4|7626.4|7616.4|7628.3|7622.3|7625.7|7615.7|13
1646269400000|2022-03-03 01:03:20|7625.9|7615.9|7628.4|7613.4|7628.4|7619.2|7625.2|7613.4|4
1646269410000|2022-03-03 01:03:30|7628.3|7613.3|7623.1|7608.1|7628.3|7615.3|7620.5|7607.9|5
1646269420000|2022-03-03 01:03:40|7623.2|7608.2|7624.1|7609.1|7624.1|7615.4|7621.4|7608.2|3
1646269430000|2022-03-03 01:03:50|7624.5|7609.5|7623.8|7617.8|7626|7617.8|7623|7609.5|1
1646269440000|2022-03-03 01:04:00|7625.6|7619.6|7628.1|7618.1|7628.4|7622.2|7620.2|7614.2|14
1646269450000|2022-03-03 01:04:10|7628.2|7618.2|7628.7|7618.7|7628.8|7618.8|7624.7|7617.7|20
1646269460000|2022-03-03 01:04:20|7628.4|7618.4|7626.4|7620.4|7628.4|7621.5|7624.2|7616.8|5
1646269470000|2022-03-03 01:04:30|7626.9|7620.9|7628|7622|7629.4|7623.4|7626.9|7620.9|5
1646269480000|2022-03-03 01:04:40|7628.7|7622.7|7629|7623|7629.3|7623.3|7628.6|7622.6|37
1646269490000|2022-03-03 01:04:50|7628.9|7622.9|7629.5|7623.5|7629.5|7623.5|7628.5|7622.5|8
1646269500000|2022-03-03 01:05:00|7627.2|7621.2|7627.7|7621.7|7628.8|7622.3|7627.2|7618.8|15
1646269510000|2022-03-03 01:05:10|7627.8|7621.8|7629.4|7614.4|7630.4|7621.8|7622.2|7614.4|2
1646269520000|2022-03-03 01:05:20|7628.9|7613.9|7625.1|7615.1|7628.9|7615.1|7625.1|7613.9|0
1646269530000|2022-03-03 01:05:30|7626.3|7611.3|7626.6|7611.6|7626.7|7615.1|7624.6|7611.3|1
1646269540000|2022-03-03 01:05:40|7628|7613|7628.1|7613.1|7628.1|7613.1|7628|7613|3
1646269550000|2022-03-03 01:05:50|7627.6|7612.6|7627.7|7612.7|7627.7|7614.7|7624.7|7612.6|0
1646269560000|2022-03-03 01:06:00|7624.7|7614.7|7629.5|7614.5|7629.5|7614.7|7624.7|7613.1|4
1646269570000|2022-03-03 01:06:10|7627.9|7617.9|7628|7622|7628|7622|7626.3|7617.9|2
1646269580000|2022-03-03 01:06:20|7627.9|7621.9|7626.4|7620.4|7629.2|7623.2|7626.4|7618.8|4
1646269590000|2022-03-03 01:06:30|7626.5|7620.5|7626.5|7620.5|7626.5|7620.5|7626.5|7620.5|0
1646269600000|2022-03-03 01:06:40|7625.7|7619.7|7628.5|7622.5|7629.4|7623.4|7625.6|7619|7
1646269610000|2022-03-03 01:06:50|7628.9|7622.9|7629.4|7623.4|7629.7|7623.7|7628.8|7622.8|10
1646269620000|2022-03-03 01:07:00|7629|7623|7626.8|7620.8|7629.2|7623|7625.7|7619.1|24
1646269630000|2022-03-03 01:07:10|7626.7|7620.7|7627.6|7621.6|7627.6|7621.6|7626.2|7620.2|0
1646269640000|2022-03-03 01:07:20|7628.9|7622.9|7628.7|7622.7|7630.1|7624.1|7628.7|7622.7|8
1646269650000|2022-03-03 01:07:30|7627.8|7621.8|7627.8|7621.8|7628.3|7622.3|7627.8|7621.8|2
1646269670000|2022-03-03 01:07:50|7628.3|7622.3|7630|7624|7630.4|7624.4|7628.3|7622.3|6
1646269680000|2022-03-03 01:08:00|7630.5|7624.5|7629.4|7623.4|7631|7625|7629|7623|12
1646269690000|2022-03-03 01:08:10|7628.9|7622.9|7630|7620|7630|7622.9|7628.5|7620|0
1646269700000|2022-03-03 01:08:20|7631.6|7616.6|7627.1|7621.1|7631.6|7622.6|7625.2|7616.6|2
1646269710000|2022-03-03 01:08:30|7627.6|7621.6|7629.6|7619.6|7631.6|7624|7627.6|7616.6|5
1646269720000|2022-03-03 01:08:40|7631.6|7616.6|7629|7623|7631.6|7623.5|7628.5|7616.6|6
1646269730000|2022-03-03 01:08:50|7630|7620|7630|7624|7631|7625|7629.4|7620|8
1646269740000|2022-03-03 01:09:00|7629.8|7623.8|7626.5|7620.5|7630|7623.8|7623.8|7614.8|10
1646269750000|2022-03-03 01:09:10|7626.4|7620.4|7625.9|7619.9|7626.8|7620.8|7625.9|7619.9|7
1646269760000|2022-03-03 01:09:20|7626|7620|7625.8|7619.8|7626|7620|7625.4|7619.4|5
1646269770000|2022-03-03 01:09:30|7626.2|7620.2|7626.2|7620.2|7626.2|7620.2|7625.8|7619.8|1
1646269780000|2022-03-03 01:09:40|7626.7|7620.7|7618.2|7612.2|7626.7|7620.7|7618.2|7612.2|37
1646269790000|2022-03-03 01:09:50|7618.3|7612.3|7619.6|7613.6|7620|7614|7618.2|7612.2|5
1646269800000|2022-03-03 01:10:00|7613.9|7607.9|7610.5|7604.5|7615.8|7609.8|7610.4|7604.4|13
1646269810000|2022-03-03 01:10:10|7614.5|7607.9|7615.3|7609.3|7615.3|7609.3|7613.9|7607.9|3
1646269820000|2022-03-03 01:10:20|7612.6|7606.6|7613.9|7607.9|7613.9|7607.9|7612.4|7606.4|14
1646269830000|2022-03-03 01:10:30|7613.4|7607.4|7615.3|7609.3|7616.2|7610.2|7613.4|7607.4|13
1646269840000|2022-03-03 01:10:40|7614.4|7608.4|7615.7|7609.7|7616.2|7610.2|7614.4|7608.4|22
1646269850000|2022-03-03 01:10:50|7617.4|7611.4|7620.5|7614.5|7620.5|7614.5|7617.4|7611.4|14
1646269860000|2022-03-03 01:11:00|7620|7614|7620|7614|7620|7614|7619.6|7613.6|0
1646269870000|2022-03-03 01:11:10|7618.7|7612.7|7618.1|7612.1|7618.7|7612.7|7617.7|7611.7|0
1646269880000|2022-03-03 01:11:20|7617.6|7611.6|7617.2|7611.2|7617.6|7611.6|7617.2|7611.2|0
1646269890000|2022-03-03 01:11:30|7617.6|7611.6|7617.6|7611.6|7617.6|7611.6|7616.3|7610.3|2
1646269900000|2022-03-03 01:11:40|7622.1|7616.1|7621.5|7615.5|7623|7616.5|7621.5|7613|24
1646269910000|2022-03-03 01:11:50|7621.6|7615.6|7623|7617|7623|7617|7621.6|7615.6|2
1646269920000|2022-03-03 01:12:00|7622.5|7616.5|7626.9|7620.9|7626.9|7620.9|7622.5|7616.5|2
1646269930000|2022-03-03 01:12:10|7627.3|7621.3|7627.3|7621.3|7627.3|7621.3|7627.3|7621.3|2
1646269940000|2022-03-03 01:12:20|7627.8|7621.8|7627.3|7621.3|7627.8|7621.8|7627.3|7621.3|3
1646269950000|2022-03-03 01:12:30|7625.9|7619.9|7624.5|7618.5|7625.9|7619.9|7624.5|7618.5|0
1646269960000|2022-03-03 01:12:40|7624.1|7618.1|7624.7|7618.7|7625.1|7619.1|7624.1|7618.1|1
1646269970000|2022-03-03 01:12:50|7625.1|7619.1|7625.3|7619.3|7625.4|7619.4|7624.3|7618.3|2
1646269980000|2022-03-03 01:13:00|7627.8|7617.8|7635.7|7629.7|7635.7|7629.7|7627.3|7617.8|6
1646269990000|2022-03-03 01:13:10|7635.3|7629.3|7629.3|7623.3|7635.8|7629.8|7629.3|7623.3|5
1646270000000|2022-03-03 01:13:20|7628.9|7622.9|7629.4|7623.4|7629.4|7623.4|7627.9|7621.9|2
1646270010000|2022-03-03 01:13:30|7628.9|7622.9|7626.6|7620.6|7628.9|7622.9|7626.1|7620.1|2
1646270020000|2022-03-03 01:13:40|7627.6|7621.6|7627.6|7621.6|7627.6|7621.6|7627.6|7621.6|1
1646270030000|2022-03-03 01:13:50|7627.3|7621.3|7626.7|7620.7|7627.3|7621.3|7626.7|7620.7|2
1646270040000|2022-03-03 01:14:00|7626.3|7620.3|7619.1|7613.1|7626.3|7620.3|7619.1|7613.1|8
1646270050000|2022-03-03 01:14:10|7620.6|7614.6|7620.1|7614.1|7620.6|7614.6|7620.1|7614.1|4
1646270060000|2022-03-03 01:14:20|7619.1|7613.1|7618.2|7612.2|7619.6|7613.6|7618|7612|5
1646270070000|2022-03-03 01:14:30|7617.7|7611.7|7617.7|7611.7|7617.7|7611.7|7617.7|7611.7|1
1646270080000|2022-03-03 01:14:40|7617.6|7611.6|7617.6|7611.6|7617.6|7611.6|7617.6|7611.6|0
1646270090000|2022-03-03 01:14:50|7616.1|7610.1|7616.1|7610.1|7616.1|7610.1|7616.1|7610.1|0
1646270100000|2022-03-03 01:15:00|7616.6|7610.6|7617.1|7611.1|7617.1|7611.1|7616.6|7610.6|11
1646270120000|2022-03-03 01:15:20|7617.5|7611.5|7618|7612|7618|7612|7617.5|7611.5|4
1646270130000|2022-03-03 01:15:30|7616.6|7610.6|7616.6|7610.6|7616.6|7610.6|7616.6|7610.6|1
1646270140000|2022-03-03 01:15:40|7616.5|7610.5|7617|7611|7617|7611|7616.5|7610.5|0
1646270150000|2022-03-03 01:15:50|7617.1|7611.1|7617.5|7611.5|7617.5|7611.5|7617.1|7611.1|0
1646270160000|2022-03-03 01:16:00|7618|7612|7619.4|7613.4|7621.7|7615.7|7617.5|7611.5|3
1646270170000|2022-03-03 01:16:10|7619|7613|7618|7612|7620.3|7614.3|7618|7612|15
1646270180000|2022-03-03 01:16:20|7617.5|7611.5|7617.5|7611.5|7617.5|7611.5|7617.5|7611.5|0
1646270190000|2022-03-03 01:16:30|7617|7611|7618.3|7612.3|7619|7613|7617|7611|9
1646270200000|2022-03-03 01:16:40|7617.8|7611.8|7619.2|7613.2|7619.2|7613.2|7617.8|7611.8|2
1646270210000|2022-03-03 01:16:50|7621|7615|7621.1|7615.1|7621.1|7615.1|7621|7615|3
1646270220000|2022-03-03 01:17:00|7622.1|7616.1|7622.1|7616.1|7622.1|7616.1|7622.1|7616.1|1
1646270230000|2022-03-03 01:17:10|7621.6|7615.6|7623.1|7617.1|7623.1|7617.1|7621.6|7615.6|3
1646270240000|2022-03-03 01:17:20|||||||||1
1646270250000|2022-03-03 01:17:30|7623|7617|7625.2|7619.2|7625.2|7619.2|7623|7617|20
1646270260000|2022-03-03 01:17:40|7625.3|7619.3|7623.2|7617.2|7626.4|7620.4|7623.2|7617.2|4
1646270270000|2022-03-03 01:17:50|7622.7|7616.7|7621.3|7615.3|7622.8|7616.8|7620.9|7614.9|0
1646270280000|2022-03-03 01:18:00|7620.9|7614.9|7619.5|7613.5|7620.9|7614.9|7619.5|7613.5|0
1646270290000|2022-03-03 01:18:10|7619|7613|7618|7612|7619.8|7613.8|7618|7612|2
1646270300000|2022-03-03 01:18:20|7617.9|7611.9|7617.4|7611.4|7617.9|7611.9|7617.4|7611.4|5
1646270320000|2022-03-03 01:18:40|7616.9|7610.9|7611.7|7605.7|7616.9|7610.9|7611.7|7605.7|8
1646270330000|2022-03-03 01:18:50|7613.5|7607.5|7612.3|7606.3|7613.7|7607.7|7611.8|7605.8|27
1646270340000|2022-03-03 01:19:00|7611.3|7605.3|7610.3|7604.3|7611.3|7605.3|7610.3|7604.3|6
1646270350000|2022-03-03 01:19:10|7611.3|7605.3|7611.3|7605.3|7611.3|7605.3|7611.3|7605.3|1
1646270360000|2022-03-03 01:19:20|7610.8|7604.8|7610.8|7604.8|7610.8|7604.8|7610.3|7604.3|4
1646270370000|2022-03-03 01:19:30|7610.3|7604.3|7610.8|7604.8|7610.8|7604.8|7610.3|7604.3|0
1646270380000|2022-03-03 01:19:40|7611.3|7605.3|7609.4|7603.4|7611.3|7605.3|7608.5|7602.5|7
1646270390000|2022-03-03 01:19:50|7609.5|7603.5|7607.6|7601.6|7609.5|7603.5|7607.6|7601.6|7
1646270400000|2022-03-03 01:20:00|7606.7|7600.7|7604.1|7598.1|7606.7|7600.7|7603.7|7597.7|30
1646270410000|2022-03-03 01:20:10|7606.5|7600.5|7606.5|7600.5|7607|7601|7606.5|7600.5|2
1646270420000|2022-03-03 01:20:20|7606.1|7600.1|7607|7601|7607|7601|7606.1|7600.1|1
1646270430000|2022-03-03 01:20:30|7606.5|7600.5|7606.1|7600.1|7607|7601|7605.2|7599.2|0
1646270440000|2022-03-03 01:20:40|7605.6|7599.6|7604.2|7598.2|7605.6|7599.6|7604.2|7598.2|0
1646270450000|2022-03-03 01:20:50|7604.6|7598.6|7605.5|7599.5|7605.5|7599.5|7604.5|7598.5|2
1646270460000|2022-03-03 01:21:00|7605.1|7599.1|7606|7600|7606|7600|7605|7599|1
1646270470000|2022-03-03 01:21:10|7606.4|7600.4|7608.2|7602.2|7608.2|7602.2|7606.4|7600.4|6
1646270480000|2022-03-03 01:21:20|7608.7|7602.7|7613.6|7607.6|7613.6|7607.6|7608.7|7602.7|6
1646270490000|2022-03-03 01:21:30|7612.7|7606.7|7611.2|7605.2|7613.1|7607.1|7610.8|7604.8|1
1646270500000|2022-03-03 01:21:40|7610.8|7604.8|7609.8|7603.8|7610.8|7604.8|7609.3|7603.3|0
1646270510000|2022-03-03 01:21:50|7609.4|7603.4|7608.4|7602.4|7609.4|7603.4|7608.4|7602.4|0
1646270520000|2022-03-03 01:22:00|7607.9|7601.9|7607.4|7601.4|7607.9|7601.9|7607.4|7601.4|0
1646270530000|2022-03-03 01:22:10|7607.3|7601.3|7607.4|7601.4|7607.4|7601.4|7607.3|7601.3|0
1646270540000|2022-03-03 01:22:20|7607.8|7601.8|7609.3|7603.3|7609.3|7603.3|7607.8|7601.8|0
1646270550000|2022-03-03 01:22:30|7610.8|7604.8|7611.3|7605.3|7611.3|7605.3|7610.8|7604.8|1
1646270560000|2022-03-03 01:22:40|7610.8|7604.8|7608.8|7602.8|7610.8|7604.8|7608.8|7602.8|2
1646270570000|2022-03-03 01:22:50|7608.3|7602.3|7608.3|7602.3|7608.3|7602.3|7608.3|7602.3|0
1646270580000|2022-03-03 01:23:00|7607.9|7601.9|7607.9|7601.9|7607.9|7601.9|7607.9|7601.9|2
1646270590000|2022-03-03 01:23:10|7607.3|7601.3|7607.3|7601.3|7607.3|7601.3|7606.9|7600.9|0
1646270600000|2022-03-03 01:23:20|7606.9|7600.9|7607.3|7601.3|7607.3|7601.3|7605.9|7599.9|1
1646270610000|2022-03-03 01:23:30|7606.9|7600.9|7607.3|7601.3|7607.3|7601.3|7605.1|7599.1|10
1646270620000|2022-03-03 01:23:40|7606.8|7600.8|7607.8|7601.8|7607.8|7601.8|7606.8|7600.8|2
1646270630000|2022-03-03 01:23:50|7608.8|7602.8|7610.8|7604.8|7610.8|7604.8|7608.8|7602.8|0
1646270640000|2022-03-03 01:24:00|7610.7|7604.7|7611.8|7605.8|7611.8|7605.8|7610.7|7604.7|2
1646270660000|2022-03-03 01:24:20|7615.5|7609.5|7616.4|7610.4|7616.4|7610.4|7615.5|7609.5|17
1646270680000|2022-03-03 01:24:40|7616.8|7610.8|7616.4|7610.4|7616.8|7610.8|7615.9|7609.9|0
1646270700000|2022-03-03 01:25:00|7616.3|7610.3|7616.3|7610.3|7616.3|7610.3|7616.3|7610.3|0
1646270720000|2022-03-03 01:25:20|7617.2|7611.2|7617.2|7611.2|7617.2|7611.2|7617.2|7611.2|1
1646270730000|2022-03-03 01:25:30|7618.6|7612.6|7619.5|7613.5|7619.5|7613.5|7618.6|7612.6|0
1646270760000|2022-03-03 01:26:00|7617.3|7611.3|7609.3|7603.3|7618.4|7611.3|7609.3|7603.3|2
1646270770000|2022-03-03 01:26:10|7609.8|7603.8|7610.3|7604.3|7610.3|7604.3|7609.8|7603.8|0
1646270780000|2022-03-03 01:26:20|7611.2|7605.2|7611.7|7605.7|7611.7|7605.7|7611.2|7605.2|0
1646270800000|2022-03-03 01:26:40|7611.2|7605.2|7610.3|7604.3|7611.2|7605.2|7610.3|7604.3|0
1646270810000|2022-03-03 01:26:50|7610.2|7604.2|7609.8|7603.8|7610.2|7604.2|7609.8|7603.8|0
1646270820000|2022-03-03 01:27:00|7610.3|7604.3|7610.8|7604.8|7610.8|7604.8|7610.3|7604.3|3
1646270830000|2022-03-03 01:27:10|7611.7|7605.7|7612.6|7606.6|7612.6|7606.6|7611.7|7605.7|1
1646270840000|2022-03-03 01:27:20|7615.4|7609.4|7617.2|7611.2|7617.2|7611.2|7615.4|7609.4|13
1646270850000|2022-03-03 01:27:30|7618.1|7612.1|7618.1|7612.1|7618.1|7612.1|7618.1|7612.1|0
1646270860000|2022-03-03 01:27:40|7619.5|7613.5|7619.5|7613.5|7619.5|7613.5|7619.5|7613.5|0
1646270870000|2022-03-03 01:27:50|7620|7614|7619.1|7613.1|7620|7614|7617.8|7611.8|2
1646270880000|2022-03-03 01:28:00|7619.6|7613.6|7620|7614|7620|7614|7619.6|7613.6|2
1646270890000|2022-03-03 01:28:10|7620.7|7614.7|7626.1|7620.1|7626.1|7620.1|7620.7|7614.7|2
1646270910000|2022-03-03 01:28:30|7626.6|7620.6|7625.6|7619.6|7626.6|7620.6|7625.1|7619.1|3
1646270920000|2022-03-03 01:28:40|7625.1|7619.1|7622.7|7616.7|7625.1|7619.1|7622.7|7616.7|1
1646270940000|2022-03-03 01:29:00|7623.2|7617.2|7624.1|7618.1|7624.1|7618.1|7623.2|7617.2|0
1646270960000|2022-03-03 01:29:20|7624.2|7618.2|7625.1|7619.1|7625.1|7619.1|7624.2|7618.2|1
1646270970000|2022-03-03 01:29:30|7625.5|7619.5|7625.6|7619.6|7625.6|7619.6|7625.5|7619.5|0
1646270980000|2022-03-03 01:29:40|7625.1|7619.1|7625.2|7619.2|7625.2|7619.2|7625.1|7619.1|0
1646270990000|2022-03-03 01:29:50|7625.6|7619.6|7624.7|7618.7|7625.6|7619.6|7624.7|7618.7|0
1646271000000|2022-03-03 01:30:00|7624.2|7618.2|7619.6|7613.6|7624.2|7618.2|7619.6|7613.6|1
1646271010000|2022-03-03 01:30:10|7620|7614|7622.3|7616.3|7622.3|7616.3|7620|7614|2
1646271020000|2022-03-03 01:30:20|7621.9|7615.9|7621.9|7615.9|7621.9|7615.9|7620.9|7614.9|0
1646271030000|2022-03-03 01:30:30|7621.8|7615.8|7625.1|7619.1|7625.1|7619.1|7621.8|7615.8|0
1646271040000|2022-03-03 01:30:40|7624.7|7618.7|7624.7|7618.7|7624.7|7618.7|7624.7|7618.7|0
1646271050000|2022-03-03 01:30:50|7624.5|7618.5|7624.7|7618.7|7624.7|7618.7|7624.5|7618.5|5
1646271080000|2022-03-03 01:31:20|7623.3|7617.3|7623.2|7617.2|7623.3|7617.3|7623.2|7617.2|5
1646271090000|2022-03-03 01:31:30|7623.3|7617.3|7623.7|7617.7|7623.8|7617.8|7623.3|7617.3|0
1646271100000|2022-03-03 01:31:40|7623.8|7617.8|7622.8|7616.8|7623.8|7617.8|7622.8|7616.8|0
1646271110000|2022-03-03 01:31:50|7621|7615|7620.1|7614.1|7621.5|7615.5|7620.1|7614.1|2
1646271120000|2022-03-03 01:32:00|7619.6|7613.6|7620|7614|7620.5|7614.5|7619.6|7613.6|2
1646271130000|2022-03-03 01:32:10|7620.5|7614.5|7621.4|7615.4|7621.4|7615.4|7618.6|7612.6|5
1646271150000|2022-03-03 01:32:30|7621.5|7615.5|7621.1|7615.1|7621.5|7615.5|7621.1|7615.1|0
1646271160000|2022-03-03 01:32:40|7620.6|7614.6|7621.5|7615.5|7621.5|7615.5|7620.5|7614.5|0
1646271170000|2022-03-03 01:32:50|7621.1|7615.1|7620.6|7614.6|7621.1|7615.1|7620.1|7614.1|0
1646271180000|2022-03-03 01:33:00|7620.1|7614.1|7619.6|7613.6|7620.1|7614.1|7619.6|7613.6|0
1646271190000|2022-03-03 01:33:10|7620.6|7614.6|7621.1|7615.1|7621.1|7615.1|7620.6|7614.6|0
1646271220000|2022-03-03 01:33:40|7620.9|7614.9|7620.9|7614.9|7621.4|7615.4|7620.9|7614.9|1
1646271230000|2022-03-03 01:33:50|7620|7614|7620.9|7614.9|7620.9|7614.9|7619.9|7613.9|0
1646271240000|2022-03-03 01:34:00|7620.4|7614.4|7620.4|7614.4|7620.4|7614.4|7620.4|7614.4|0
1646271260000|2022-03-03 01:34:20|7620|7614|7620.4|7614.4|7621.3|7615.3|7620|7614|0
1646271270000|2022-03-03 01:34:30|||||||||1
1646271280000|2022-03-03 01:34:40|7620.9|7614.9|7620.9|7614.9|7620.9|7614.9|7620.9|7614.9|0
1646271290000|2022-03-03 01:34:50|7620.4|7614.4|7620.4|7614.4|7620.4|7614.4|7620.4|7614.4|1
1646271300000|2022-03-03 01:35:00|7620|7614|7617.9|7611.9|7620|7614|7617.9|7611.9|1
1646271310000|2022-03-03 01:35:10|7617.5|7611.5|7617.1|7611.1|7617.5|7611.5|7617.1|7611.1|0
1646271320000|2022-03-03 01:35:20|7617.5|7611.5|7617.5|7611.5|7617.5|7611.5|7617.5|7611.5|2
1646271330000|2022-03-03 01:35:30|7617.1|7611.1|7617.8|7611.8|7618.3|7612.3|7617|7611|0
1646271340000|2022-03-03 01:35:40|7618.3|7612.3|7620.8|7614.8|7621|7615|7618.3|7612.3|7
1646271350000|2022-03-03 01:35:50|7621.3|7615.3|7621.8|7615.8|7622.2|7616.2|7621.3|7615.3|0
1646271360000|2022-03-03 01:36:00|7622.2|7616.2|7623.2|7617.2|7623.7|7617.7|7621.8|7615.8|0
1646271370000|2022-03-03 01:36:10|7623.7|7617.7|7625.2|7619.2|7625.6|7619.6|7623.2|7617.2|4
1646271380000|2022-03-03 01:36:20|7625.1|7619.1|7624.1|7618.1|7625.1|7619.1|7624.1|7618.1|0
1646271400000|2022-03-03 01:36:40|7624.6|7618.6|7625.6|7619.6|7625.6|7619.6|7624.6|7618.6|0
1646271410000|2022-03-03 01:36:50|7625.1|7619.1|7622.8|7616.8|7625.1|7619.1|7621.9|7615.9|1
1646271420000|2022-03-03 01:37:00|7624.2|7618.2|7624.6|7618.6|7626.5|7620.5|7624.2|7618.2|2
1646271430000|2022-03-03 01:37:10|7625.1|7619.1|7624.6|7618.6|7625.1|7619.1|7624.6|7618.6|0
1646271450000|2022-03-03 01:37:30|7626.1|7620.1|7626.1|7620.1|7626.9|7620.9|7626.1|7620.1|6
1646271460000|2022-03-03 01:37:40|7625.9|7619.9|7624.6|7618.6|7625.9|7619.9|7624.6|7618.6|2
1646271470000|2022-03-03 01:37:50|7624.5|7618.5|7624.5|7618.5|7626.2|7620.2|7624.5|7618.5|3
1646271480000|2022-03-03 01:38:00|7624.7|7618.7|7624.7|7618.7|7625.7|7619.7|7624.7|7618.7|1
1646271490000|2022-03-03 01:38:10|7624.8|7618.8|7625.7|7619.7|7625.7|7619.7|7624.8|7618.8|0
1646271500000|2022-03-03 01:38:20|7627.6|7621.6|7627.4|7621.4|7627.7|7621.7|7627.4|7621.4|19
1646271510000|2022-03-03 01:38:30|7626.9|7620.9|7626.7|7620.7|7626.9|7620.9|7626.7|7620.7|1
1646271520000|2022-03-03 01:38:40|7626.3|7620.3|7625.7|7619.7|7626.3|7620.3|7625.7|7619.7|0
1646271530000|2022-03-03 01:38:50|7626.2|7620.2|7627.2|7621.2|7627.2|7621.2|7626.2|7620.2|0
1646271540000|2022-03-03 01:39:00|7626.7|7620.7|7629.8|7623.8|7629.8|7623.8|7626.7|7620.7|8
1646271550000|2022-03-03 01:39:10|7630.1|7624.1|7629|7623|7630.1|7624.1|7628.6|7622.6|5
1646271560000|2022-03-03 01:39:20|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|4
1646271570000|2022-03-03 01:39:30|7629|7623|7629.5|7623.5|7629.5|7623.5|7629|7623|0
1646271580000|2022-03-03 01:39:40|||||||||1
1646271600000|2022-03-03 01:40:00|7630.1|7624.1|7632|7626|7632|7626|7630.1|7624.1|10
1646271610000|2022-03-03 01:40:10|7632.4|7626.4|7633.5|7627.5|7634|7628|7632.4|7626.4|11
1646271620000|2022-03-03 01:40:20|7633.1|7627.1|7634|7628|7634|7628|7633.1|7627.1|1
1646271630000|2022-03-03 01:40:30|7634.5|7628.5|7635.6|7629.6|7636.1|7630.1|7634.5|7628.5|6
1646271640000|2022-03-03 01:40:40|7634.5|7628.5|7634.1|7628.1|7635.1|7629.1|7633.6|7627.6|5
1646271650000|2022-03-03 01:40:50|7633.6|7627.6|7633.6|7627.6|7633.6|7627.6|7633.6|7627.6|0
1646271660000|2022-03-03 01:41:00|7633.1|7627.1|7633.6|7627.6|7633.6|7627.6|7632.6|7626.6|4
1646271670000|2022-03-03 01:41:10|7634|7628|7634.3|7628.3|7635.3|7629.3|7634|7628|7
1646271680000|2022-03-03 01:41:20|7633.9|7627.9|7632.8|7626.8|7633.9|7627.9|7632.3|7626.3|0
1646271690000|2022-03-03 01:41:30|7632.3|7626.3|7632.8|7626.8|7632.8|7626.8|7632.3|7626.3|0
1646271700000|2022-03-03 01:41:40|7632.3|7626.3|7632.9|7626.9|7635.3|7629.3|7632.3|7626.3|8
1646271710000|2022-03-03 01:41:50|7632.8|7626.8|7634.8|7628.8|7634.8|7628.8|7632.8|7626.8|0
1646271720000|2022-03-03 01:42:00|7635.2|7629.2|7634.8|7628.8|7635.3|7629.3|7634.8|7628.8|0
1646271730000|2022-03-03 01:42:10|7635.3|7629.3|7637.3|7631.3|7637.3|7631.3|7635.3|7629.3|2
1646271740000|2022-03-03 01:42:20|7637.7|7631.7|7638.3|7632.3|7638.3|7632.3|7637.7|7631.7|2
1646271750000|2022-03-03 01:42:30|7637.8|7631.8|7638.3|7632.3|7638.3|7632.3|7637.8|7631.8|0
1646271760000|2022-03-03 01:42:40|7639.3|7633.3|7639.3|7633.3|7639.3|7633.3|7639.3|7633.3|3
1646271770000|2022-03-03 01:42:50|7639.2|7633.2|7639.8|7633.8|7639.8|7633.8|7639.2|7633.2|1
1646271780000|2022-03-03 01:43:00|7640.2|7634.2|7641.8|7635.8|7641.8|7635.8|7640.2|7634.2|1
1646271790000|2022-03-03 01:43:10|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|4
1646271800000|2022-03-03 01:43:20|7642.8|7636.8|7640.2|7634.2|7642.8|7636.8|7640.2|7634.2|4
1646271810000|2022-03-03 01:43:30|7638.3|7632.3|7637.8|7631.8|7638.3|7632.3|7637.8|7631.8|1
1646271820000|2022-03-03 01:43:40|7637.4|7631.4|7639.7|7633.7|7640.2|7634.2|7637.3|7631.3|1
1646271830000|2022-03-03 01:43:50|7640.2|7634.2|7642.2|7636.2|7642.2|7636.2|7640.2|7634.2|2
1646271850000|2022-03-03 01:44:10|7642.3|7636.3|7642.7|7636.7|7642.7|7636.7|7641.7|7635.7|22
1646271860000|2022-03-03 01:44:20|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|1
1646271870000|2022-03-03 01:44:30|7642.7|7636.7|7642.3|7636.3|7643.2|7637.2|7642.3|7636.3|4
1646271880000|2022-03-03 01:44:40|7642.7|7636.7|7643.3|7637.3|7647.7|7641.7|7642.7|7636.7|27
1646271900000|2022-03-03 01:45:00|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|2
1646271910000|2022-03-03 01:45:10|7646.2|7640.2|7645.7|7639.7|7646.2|7640.2|7645.7|7639.7|1
1646271920000|2022-03-03 01:45:20|7646.2|7640.2|7647.7|7641.7|7647.7|7641.7|7646.2|7640.2|2
1646271940000|2022-03-03 01:45:40|7647.2|7641.2|7647.2|7641.2|7647.2|7641.2|7647.2|7641.2|0
1646271960000|2022-03-03 01:46:00|7646.7|7640.7|7646.2|7640.2|7646.7|7640.7|7646.2|7640.2|0
1646271970000|2022-03-03 01:46:10|7646.3|7640.3|7648.7|7642.7|7650.2|7644.2|7646.3|7640.3|1
1646271980000|2022-03-03 01:46:20|7650.2|7644.2|7650.2|7644.2|7650.2|7644.2|7650.2|7644.2|1
1646271990000|2022-03-03 01:46:30|7649.7|7643.7|7649.7|7643.7|7649.7|7643.7|7647.7|7641.7|0
1646272000000|2022-03-03 01:46:40|7649.2|7643.2|7648.7|7642.7|7649.2|7643.2|7648.2|7642.2|5
1646272010000|2022-03-03 01:46:50|7649.7|7643.7|7649.7|7643.7|7649.7|7643.7|7649.7|7643.7|0
1646272020000|2022-03-03 01:47:00|7648.7|7642.7|7646.3|7640.3|7648.7|7642.7|7646.3|7640.3|1
1646272030000|2022-03-03 01:47:10|7646.2|7640.2|7646.2|7640.2|7646.2|7640.2|7646.2|7640.2|1
1646272040000|2022-03-03 01:47:20|||||||||1
1646272050000|2022-03-03 01:47:30|7646.3|7640.3|7649.7|7643.7|7649.7|7643.7|7646.3|7640.3|2
1646272060000|2022-03-03 01:47:40|7648.7|7642.7|7650.2|7644.2|7650.2|7644.2|7648.7|7642.7|3
1646272070000|2022-03-03 01:47:50|7649.2|7643.2|7651.7|7645.7|7651.7|7645.7|7649.2|7643.2|13
1646272080000|2022-03-03 01:48:00|7651.8|7645.8|7655.2|7649.2|7655.7|7649.7|7651.8|7645.8|5
1646272090000|2022-03-03 01:48:10|7655.7|7649.7|7656.6|7650.6|7656.7|7650.7|7655.2|7649.2|28
1646272100000|2022-03-03 01:48:20|||||||||4
1646272110000|2022-03-03 01:48:30|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|7656.6|7650.6|6
1646272120000|2022-03-03 01:48:40|7656.7|7650.7|7656.8|7650.8|7657.8|7651.8|7656.7|7650.7|18
1646272130000|2022-03-03 01:48:50|7656.7|7650.7|7654.2|7648.2|7656.7|7650.7|7652.8|7646.8|24
1646272140000|2022-03-03 01:49:00|7653.8|7647.8|7652.2|7646.2|7653.8|7647.8|7652.2|7646.2|2
1646272150000|2022-03-03 01:49:10|7652.3|7646.3|7653.7|7647.7|7653.7|7647.7|7652.3|7646.3|0
1646272170000|2022-03-03 01:49:30|7652.7|7646.7|7653.6|7647.6|7653.6|7647.6|7652.7|7646.7|0
1646272180000|2022-03-03 01:49:40|7653.7|7647.7|7654.2|7648.2|7654.2|7648.2|7653.7|7647.7|0
1646272190000|2022-03-03 01:49:50|7653.2|7647.2|7648.7|7642.7|7653.2|7647.2|7647.7|7641.7|11
1646272200000|2022-03-03 01:50:00|7648.2|7642.2|7648.3|7642.3|7649.2|7643.2|7647.3|7641.3|2
1646272210000|2022-03-03 01:50:10|7648.2|7642.2|7648.2|7642.2|7648.7|7642.7|7647.3|7641.3|2
1646272220000|2022-03-03 01:50:20|7647.3|7641.3|7647.8|7641.8|7648.3|7642.3|7647.3|7641.3|1
1646272230000|2022-03-03 01:50:30|7648.3|7642.3|7653.3|7647.3|7653.7|7647.7|7647.8|7641.8|4
1646272240000|2022-03-03 01:50:40|7653.7|7647.7|7652.7|7646.7|7653.7|7647.7|7652.7|7646.7|0
1646272250000|2022-03-03 01:50:50|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|0
1646272260000|2022-03-03 01:51:00|7655.2|7649.2|7655.7|7649.7|7656.2|7650.2|7655.2|7649.2|5
1646272270000|2022-03-03 01:51:10|7655.8|7649.8|7655.2|7649.2|7657.2|7651.2|7655.2|7649.2|12
1646272280000|2022-03-03 01:51:20|7653.2|7647.2|7654.7|7648.7|7655.2|7649.2|7653.2|7647.2|2
1646272290000|2022-03-03 01:51:30|7655.2|7649.2|7651.2|7645.2|7655.2|7649.2|7651.2|7645.2|0
1646272300000|2022-03-03 01:51:40|7650.8|7644.8|7655.3|7649.3|7655.3|7649.3|7650.2|7644.2|6
1646272310000|2022-03-03 01:51:50|7654.8|7648.8|7654.8|7648.8|7656.8|7650.8|7654.8|7648.8|4
1646272320000|2022-03-03 01:52:00|7655.3|7649.3|7654.7|7648.7|7656.3|7650.3|7654.2|7648.2|2
1646272330000|2022-03-03 01:52:10|7653.7|7647.7|7653.7|7647.7|7653.7|7647.7|7652.3|7646.3|1
1646272340000|2022-03-03 01:52:20|7654.2|7648.2|7654.2|7648.2|7654.2|7648.2|7654.2|7648.2|2
1646272350000|2022-03-03 01:52:30|7654.1|7648.1|7653.7|7647.7|7654.1|7648.1|7653.7|7647.7|0
1646272360000|2022-03-03 01:52:40|7654.1|7648.1|7656.1|7650.1|7656.1|7650.1|7654.1|7648.1|3
1646272370000|2022-03-03 01:52:50|7656.2|7650.2|7656.7|7650.7|7656.7|7650.7|7656.2|7650.2|4
1646272380000|2022-03-03 01:53:00|7657.7|7651.7|7668|7662|7668.5|7662.5|7657.7|7651.7|17
1646272390000|2022-03-03 01:53:10|7666|7660|7670.4|7664.4|7672.8|7664.4|7665|7659|9
1646272400000|2022-03-03 01:53:20|7669.9|7663.9|7674.5|7668.5|7674.5|7668.5|7668.5|7662.5|5
1646272410000|2022-03-03 01:53:30|7673.6|7667.6|7673.6|7667.6|7673.6|7667.6|7671.5|7665.5|3
1646272420000|2022-03-03 01:53:40|7673.1|7667.1|7672.1|7666.1|7673.1|7667.1|7672.1|7666.1|0
1646272430000|2022-03-03 01:53:50|7669.6|7663.6|7667.7|7661.7|7669.6|7663.6|7667.6|7661.6|3
1646272450000|2022-03-03 01:54:10|7671.6|7665.6|7671.1|7665.1|7672.1|7666.1|7671.1|7665.1|1
1646272460000|2022-03-03 01:54:20|7671.6|7665.6|7674|7668|7674|7668|7670.6|7664.6|4
1646272470000|2022-03-03 01:54:30|7674.5|7668.5|7677|7671|7677.5|7671.5|7674.5|7668.5|14
1646272480000|2022-03-03 01:54:40|7676.5|7670.5|7675|7669|7676.5|7670.5|7674|7668|5
1646272490000|2022-03-03 01:54:50|7675.5|7669.5|7678|7668|7678.4|7669.5|7675.5|7668|1
1646272500000|2022-03-03 01:55:00|7671|7665|7669.1|7663.1|7671.1|7665.1|7668.7|7662.7|11
1646272510000|2022-03-03 01:55:10|7668.7|7662.7|7674|7668|7675|7668|7668.6|7662.6|2
1646272520000|2022-03-03 01:55:20|7673.5|7667.5|7675.1|7669.1|7678|7670.5|7672.5|7666.5|6
1646272530000|2022-03-03 01:55:30|7675|7669|7675.1|7665.1|7675.1|7669|7673.5|7665|2
1646272540000|2022-03-03 01:55:40|7673.5|7667.5|7674.5|7664.5|7675.1|7667.5|7673.5|7664.5|0
1646272550000|2022-03-03 01:55:50|7675|7665|7678.5|7672.5|7678.5|7672.5|7674.5|7664.5|2
1646272560000|2022-03-03 01:56:00|7679.1|7673.1|7681.5|7675.5|7681.5|7675.5|7678.5|7672.5|14
1646272570000|2022-03-03 01:56:10|7682|7676|7686|7676|7689.3|7683.3|7682|7675.9|34
1646272580000|2022-03-03 01:56:20|7683.1|7677.1|7681.8|7675.8|7683.1|7677.1|7681.8|7675.8|38
1646272590000|2022-03-03 01:56:30|7679|7673|7678.1|7672.1|7679|7673|7677.6|7671.6|15
1646272600000|2022-03-03 01:56:40|7678.5|7672.5|7671.1|7665.1|7678.5|7672.5|7670.6|7664.6|4
1646272610000|2022-03-03 01:56:50|7670.6|7664.6|7672|7666|7673.3|7667.3|7670.1|7664.1|2
1646272620000|2022-03-03 01:57:00|7672.4|7666.4|7672|7666|7672.4|7666.4|7672|7666|0
1646272630000|2022-03-03 01:57:10|7673|7663|7670.1|7664.1|7673.1|7664.1|7668.8|7662.8|1
1646272640000|2022-03-03 01:57:20|7671.5|7665.5|7673.4|7667.4|7673.4|7667.4|7671.5|7665.5|5
1646272650000|2022-03-03 01:57:30|7673.5|7667.5|7677.2|7671.2|7677.2|7671.2|7673.5|7667.5|6
1646272660000|2022-03-03 01:57:40|||||||||1
1646272670000|2022-03-03 01:57:50|7676.7|7670.7|7678.7|7672.7|7679.4|7673.4|7676.7|7670.7|4
1646272680000|2022-03-03 01:58:00|7678.3|7672.3|7676.3|7670.3|7678.3|7672.3|7676.3|7670.3|0
1646272690000|2022-03-03 01:58:10|7675.3|7669.3|7678.1|7672.1|7678.7|7672.7|7672.6|7666.6|3
1646272700000|2022-03-03 01:58:20|7677.7|7671.7|7678.3|7672.3|7680.7|7674.7|7677.7|7671.7|6
1646272710000|2022-03-03 01:58:30|7677.8|7671.8|7676.3|7670.3|7677.8|7671.8|7676.3|7670.3|0
1646272720000|2022-03-03 01:58:40|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|0
1646272730000|2022-03-03 01:58:50|7677.3|7671.3|7679.8|7673.8|7679.8|7673.8|7677.3|7671.3|2
1646272740000|2022-03-03 01:59:00|7680.3|7674.3|7676.7|7670.7|7680.3|7674.3|7676.7|7670.7|1
1646272750000|2022-03-03 01:59:10|7676.8|7670.8|7677.3|7671.3|7677.3|7671.3|7676.3|7670.3|0
1646272760000|2022-03-03 01:59:20|7675.8|7669.8|7678.2|7672.2|7679.1|7673.1|7675.8|7669.8|6
1646272770000|2022-03-03 01:59:30|7677.7|7671.7|7675.7|7669.7|7677.7|7671.7|7675.7|7669.7|1
1646272780000|2022-03-03 01:59:40|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|0
1646272790000|2022-03-03 01:59:50|7676.2|7670.2|7676.8|7670.8|7676.8|7670.8|7676.2|7670.2|0
1646272800000|2022-03-03 02:00:00|7676.3|7670.3|7672.3|7666.3|7676.8|7670.8|7672.3|7666.3|3
1646272810000|2022-03-03 02:00:10|7672.8|7666.8|7667|7661|7674.3|7668.3|7667|7661|3
1646272820000|2022-03-03 02:00:20|7666.5|7660.5|7666|7660|7666.5|7660.5|7666|7660|0
1646272830000|2022-03-03 02:00:30|7666.5|7660.5|7668|7662|7668|7662|7666.5|7660.5|1
1646272850000|2022-03-03 02:00:50|7668.9|7662.9|7668.9|7662.9|7668.9|7662.9|7668.9|7662.9|0
1646272860000|2022-03-03 02:01:00|7669|7663|7671.8|7665.8|7672.4|7666.4|7669|7663|6
1646272870000|2022-03-03 02:01:10|7671.9|7665.9|7672.9|7666.9|7672.9|7666.9|7671.9|7665.9|0
1646272880000|2022-03-03 02:01:20|7671.9|7665.9|7671.4|7665.4|7671.9|7665.9|7671.4|7665.4|0
1646272900000|2022-03-03 02:01:40|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|0
1646272910000|2022-03-03 02:01:50|||||||||1
1646272940000|2022-03-03 02:02:20|7667.9|7661.9|7667.9|7661.9|7667.9|7661.9|7667.9|7661.9|0
1646272950000|2022-03-03 02:02:30|7667.4|7661.4|7664.2|7658.2|7667.4|7661.4|7664.2|7658.2|0
1646272960000|2022-03-03 02:02:40|7663.7|7657.7|7662.6|7656.6|7664.6|7658.6|7661.4|7653.8|8
1646272970000|2022-03-03 02:02:50|7661.3|7655.3|7662.7|7656.7|7663.3|7657.3|7660.6|7654.6|9
1646272980000|2022-03-03 02:03:00|7662.1|7656.1|7662.6|7656.6|7664.4|7658.4|7662.1|7656.1|2
1646272990000|2022-03-03 02:03:10|7663.1|7657.1|7663.1|7657.1|7663.1|7657.1|7663.1|7657.1|0
1646273000000|2022-03-03 02:03:20|7662.6|7656.6|7661|7655|7662.6|7656.6|7661|7655|1
1646273010000|2022-03-03 02:03:30|7662|7656|7662.6|7656.6|7662.6|7656.6|7661.9|7655.9|0
1646273020000|2022-03-03 02:03:40|7662.5|7656.5|7662|7656|7662.5|7656.5|7662|7656|0
1646273030000|2022-03-03 02:03:50|7661.1|7655.1|7659.6|7653.6|7661.1|7655.1|7659.6|7653.6|0
1646273040000|2022-03-03 02:04:00|7660.1|7654.1|7660.1|7654.1|7660.1|7654.1|7659.5|7653.5|1
1646273050000|2022-03-03 02:04:10|7660|7654|7659|7653|7660|7654|7659|7653|0
1646273070000|2022-03-03 02:04:30|7659.5|7653.5|7662|7656|7662|7656|7659.5|7653.5|2
1646273080000|2022-03-03 02:04:40|7661.6|7655.6|7662|7656|7662|7656|7661.6|7655.6|0
1646273090000|2022-03-03 02:04:50|7661.6|7655.6|7661.5|7655.5|7661.9|7655.9|7661.5|7655.5|1
1646273100000|2022-03-03 02:05:00|7661|7655|7661.9|7655.9|7662.5|7656.5|7659.5|7653.5|4
1646273110000|2022-03-03 02:05:10|7661.6|7655.6|7660|7654|7662.5|7656.5|7660|7654|5
1646273130000|2022-03-03 02:05:30|7660.1|7654.1|7665.3|7659.3|7665.3|7659.3|7660.1|7654.1|5
1646273140000|2022-03-03 02:05:40|7665.8|7659.8|7669.7|7663.7|7669.7|7663.7|7665.8|7659.8|2
1646273150000|2022-03-03 02:05:50|7670.2|7664.2|7672.3|7666.3|7672.8|7666.8|7670.2|7664.2|1
1646273160000|2022-03-03 02:06:00|7672.8|7666.8|7677.6|7671.6|7678.1|7672.1|7672.8|7666.8|3
1646273170000|2022-03-03 02:06:10|7677.2|7671.2|7676.7|7670.7|7677.2|7671.2|7676.7|7670.7|0
1646273180000|2022-03-03 02:06:20|7677.2|7671.2|7674.4|7668.4|7677.2|7671.2|7673.9|7667.9|0
1646273190000|2022-03-03 02:06:30|7673.9|7667.9|7673.3|7667.3|7674.4|7668.4|7673.3|7667.3|0
1646273200000|2022-03-03 02:06:40|7673.4|7667.4|7669.1|7663.1|7673.4|7667.4|7669.1|7663.1|0
1646273210000|2022-03-03 02:06:50|7669.5|7663.5|7669.5|7663.5|7669.5|7663.5|7667.5|7661.5|0
1646273220000|2022-03-03 02:07:00|7670|7664|7676.8|7670.8|7676.8|7670.8|7670|7664|4
1646273230000|2022-03-03 02:07:10|7677.4|7671.4|7679.7|7673.7|7680.3|7674.3|7677.4|7671.4|3
1646273240000|2022-03-03 02:07:20|7679.3|7673.3|7679.3|7673.3|7680.3|7674.3|7679.3|7673.3|2
1646273250000|2022-03-03 02:07:30|7678.3|7672.3|7676.8|7670.8|7679.3|7673.3|7676.8|7670.8|6
1646273280000|2022-03-03 02:08:00|7676.9|7670.9|7678.3|7672.3|7678.8|7672.8|7676.9|7670.9|5
1646273290000|2022-03-03 02:08:10|7677.8|7671.8|7676.3|7670.3|7677.8|7671.8|7676.3|7670.3|0
1646273300000|2022-03-03 02:08:20|7676.8|7670.8|7678.3|7672.3|7678.8|7672.8|7676.8|7670.8|0
1646273310000|2022-03-03 02:08:30|7677.9|7671.9|7678.8|7672.8|7678.8|7672.8|7677.9|7671.9|0
1646273320000|2022-03-03 02:08:40|7678.4|7672.4|7678.3|7672.3|7678.4|7672.4|7678.3|7672.3|0
1646273330000|2022-03-03 02:08:50|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|0
1646273340000|2022-03-03 02:09:00|7677.3|7671.3|7677.8|7671.8|7677.8|7671.8|7677.3|7671.3|0
1646273350000|2022-03-03 02:09:10|7677.3|7671.3|7676.3|7670.3|7677.8|7671.8|7676.3|7670.3|0
1646273360000|2022-03-03 02:09:20|7674|7668|7673.5|7667.5|7674|7668|7673.5|7667.5|3
1646273380000|2022-03-03 02:09:40|7672.6|7666.6|7672.5|7666.5|7672.6|7666.6|7671.6|7665.6|0
1646273390000|2022-03-03 02:09:50|7672.1|7666.1|7672.1|7666.1|7672.1|7666.1|7672.1|7666.1|2
1646273400000|2022-03-03 02:10:00|7672|7666|7672.1|7666.1|7672.6|7666.6|7672|7666|0
1646273410000|2022-03-03 02:10:10|7672.6|7666.6|7674.5|7668.5|7674.5|7668.5|7672.6|7666.6|1
1646273420000|2022-03-03 02:10:20|7674.1|7668.1|7671.6|7665.6|7674.5|7668.5|7671.6|7665.6|3
1646273430000|2022-03-03 02:10:30|7669.8|7663.8|7671.1|7665.1|7671.1|7665.1|7669.7|7663.7|0
1646273440000|2022-03-03 02:10:40|7671.6|7665.6|7674|7668|7674.9|7668.9|7671.5|7665.5|1
1646273450000|2022-03-03 02:10:50|7674.5|7668.5|7674|7668|7674.5|7668.5|7674|7668|0
1646273460000|2022-03-03 02:11:00|7673.6|7667.6|7673.6|7667.6|7674.5|7668.5|7673.1|7667.1|0
1646273470000|2022-03-03 02:11:10|7675.1|7665.1|7670.1|7664.1|7675.1|7667.6|7670.1|7664.1|0
1646273480000|2022-03-03 02:11:20|7670.2|7664.2|7668.2|7662.2|7670.2|7664.2|7668.2|7662.2|1
1646273490000|2022-03-03 02:11:30|7669.6|7663.6|7670.2|7664.2|7671.1|7665.1|7669.6|7663.6|0
1646273500000|2022-03-03 02:11:40|7669.6|7663.6|7670.2|7664.2|7670.2|7664.2|7669.6|7663.6|0
1646273510000|2022-03-03 02:11:50|7670.7|7664.7|7673.1|7663.1|7673.1|7664.7|7670.7|7663.1|0
1646273520000|2022-03-03 02:12:00|7673.2|7663.2|7672.5|7666.5|7673.5|7667.5|7672.5|7663.2|2
1646273530000|2022-03-03 02:12:10|7669.2|7663.2|7672.9|7666.9|7675.3|7669.3|7669.2|7663.2|13
1646273540000|2022-03-03 02:12:20|7673.8|7667.8|7671.1|7665.1|7674.4|7668.4|7671.1|7665.1|1
1646273550000|2022-03-03 02:12:30|7671.5|7665.5|7669.7|7663.7|7672|7666|7669.7|7663.7|2
1646273560000|2022-03-03 02:12:40|7667.7|7661.7|7668.6|7662.6|7669.1|7663.1|7667.5|7661.5|1
1646273570000|2022-03-03 02:12:50|7668.2|7662.2|7669.9|7663.9|7669.9|7663.9|7667.7|7661.7|6
1646273580000|2022-03-03 02:13:00|7670|7664|7673.9|7667.9|7673.9|7667.9|7670|7664|18
1646273590000|2022-03-03 02:13:10|7674.3|7668.3|7678|7672|7678.5|7672.5|7674.3|7668.3|7
1646273600000|2022-03-03 02:13:20|7678.5|7672.5|7678|7672|7678.5|7672.5|7678|7672|0
1646273610000|2022-03-03 02:13:30|7677.5|7671.5|7677.5|7671.5|7678|7672|7676.6|7670.6|1
1646273620000|2022-03-03 02:13:40|7678|7672|7679.4|7673.4|7679.4|7673.4|7677.1|7671.1|14
1646273630000|2022-03-03 02:13:50|7679.5|7673.5|7680.9|7674.9|7680.9|7674.9|7679.5|7673.5|9
1646273640000|2022-03-03 02:14:00|7680.8|7674.8|7679.8|7673.8|7680.8|7674.8|7679.8|7673.8|1
1646273650000|2022-03-03 02:14:10|7679.3|7673.3|7679.3|7673.3|7680.8|7674.8|7678.9|7672.9|18
1646273660000|2022-03-03 02:14:20|7678.3|7672.3|7680.8|7674.8|7680.8|7674.8|7678.3|7672.3|13
1646273680000|2022-03-03 02:14:40|7680.2|7674.2|7677.9|7671.9|7680.2|7674.2|7677.9|7671.9|0
1646273690000|2022-03-03 02:14:50|7677.8|7671.8|7678.3|7672.3|7678.3|7672.3|7677.8|7671.8|0
1646273700000|2022-03-03 02:15:00|7678.4|7672.4|7678.3|7672.3|7678.4|7672.4|7678.3|7672.3|0
1646273710000|2022-03-03 02:15:10|7685.5|7679.5|7685.1|7679.1|7685.5|7679.5|7685.1|7679.1|9
1646273720000|2022-03-03 02:15:20|7684.6|7678.6|7681.3|7675.3|7684.6|7678.6|7681.2|7675.2|4
1646273730000|2022-03-03 02:15:30|7680.3|7674.3|7678.3|7672.3|7680.3|7674.3|7678.3|7672.3|0
1646273740000|2022-03-03 02:15:40|7677.4|7671.4|7677.4|7671.4|7677.4|7671.4|7677.4|7671.4|0
1646273750000|2022-03-03 02:15:50|7676.9|7670.9|7669.6|7663.6|7676.9|7670.9|7669.6|7663.6|16
1646273760000|2022-03-03 02:16:00|7668.3|7662.3|7668.1|7662.1|7669.8|7663.8|7668.1|7662.1|6
1646273770000|2022-03-03 02:16:10|7667.6|7661.6|7667.6|7661.6|7667.6|7661.6|7667.6|7661.6|0
1646273780000|2022-03-03 02:16:20|7666.7|7660.7|7668.5|7662.5|7668.5|7662.5|7666.1|7660.1|4
1646273790000|2022-03-03 02:16:30|7668.1|7662.1|7666.7|7660.7|7668.6|7662.6|7666.7|7660.7|0
1646273800000|2022-03-03 02:16:40|7668.1|7662.1|7667.7|7661.7|7668.2|7662.2|7667.1|7661.1|0
1646273810000|2022-03-03 02:16:50|7667.2|7661.2|7667.2|7661.2|7667.2|7661.2|7667.2|7661.2|1
1646273820000|2022-03-03 02:17:00|7667.6|7661.6|7665.8|7659.8|7669.4|7663.4|7665.4|7659.4|9
1646273830000|2022-03-03 02:17:10|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|2
1646273870000|2022-03-03 02:17:50|7667.6|7661.6|7668.1|7662.1|7668.1|7662.1|7667.6|7661.6|0
1646273880000|2022-03-03 02:18:00|7667.6|7661.6|7667.6|7661.6|7667.7|7661.7|7665.7|7659.7|2
1646273900000|2022-03-03 02:18:20|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|0
1646273910000|2022-03-03 02:18:30|7666.7|7660.7|7666.7|7660.7|7666.8|7660.8|7666.7|7660.7|0
1646273920000|2022-03-03 02:18:40|7666.6|7660.6|7667.7|7661.7|7668.2|7661.7|7666.6|7658.2|1
1646273930000|2022-03-03 02:18:50|7667.6|7661.6|7666.8|7660.8|7667.6|7661.6|7666.7|7660.7|0
1646273950000|2022-03-03 02:19:10|7667.2|7661.2|7667.2|7661.2|7667.2|7661.2|7667.2|7661.2|0
1646273970000|2022-03-03 02:19:30|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|0
1646274010000|2022-03-03 02:20:10|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|0
1646274030000|2022-03-03 02:20:30|7667.6|7661.6|7666.7|7660.7|7667.6|7661.6|7666.7|7660.7|2
1646274040000|2022-03-03 02:20:40|7668.5|7662.5|7668.6|7662.6|7668.6|7662.6|7668.5|7662.5|1
1646274060000|2022-03-03 02:21:00|7668.5|7662.5|7668.6|7662.6|7668.6|7662.6|7668.5|7662.5|0
1646274070000|2022-03-03 02:21:10|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|0
1646274080000|2022-03-03 02:21:20|7668.5|7662.5|7668.5|7662.5|7668.5|7662.5|7668.5|7662.5|0
1646274100000|2022-03-03 02:21:40|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|0
1646274110000|2022-03-03 02:21:50|7669|7663|7669.6|7663.6|7669.6|7663.6|7669|7663|2
1646274130000|2022-03-03 02:22:10|7673.1|7663.1|7673|7663|7673.1|7664.6|7670.6|7663|2
1646274150000|2022-03-03 02:22:30|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|0
1646274170000|2022-03-03 02:22:50|7669.1||7669.1||7669.1||7669.1||3
1646274190000|2022-03-03 02:23:10|7668.6|7662.6|7667.6|7661.6|7668.6|7662.6|7667.6|7661.6|0
1646274210000|2022-03-03 02:23:30|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|0
1646274220000|2022-03-03 02:23:40|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|0
1646274230000|2022-03-03 02:23:50|7668.5|7662.5|7667.6|7661.6|7668.5|7662.5|7667.6|7661.6|1
1646274260000|2022-03-03 02:24:20|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|1
1646274270000|2022-03-03 02:24:30|7669.1|7663.1|7669.1|7663.1|7669.1|7663.1|7669.1|7663.1|6
1646274280000|2022-03-03 02:24:40|7669.6|7663.6|7669.6|7663.6|7669.6|7663.6|7669.6|7663.6|0
1646274290000|2022-03-03 02:24:50|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|2
1646274300000|2022-03-03 02:25:00|7669|7663|7670|7664|7670|7664|7668.5|7662.5|3
1646274310000|2022-03-03 02:25:10|7669.9|7663.9|7668.5|7662.5|7669.9|7663.9|7668.5|7662.5|2
1646274320000|2022-03-03 02:25:20|7668.6|7662.6|7669|7663|7669|7663|7668.6|7662.6|0
1646274330000|2022-03-03 02:25:30|7668.6|7662.6|7669.1|7663.1|7669.1|7663.1|7668.5|7662.5|0
1646274380000|2022-03-03 02:26:20|7671|7665|7670.1|7664.1|7671|7665|7670.1|7664.1|0
1646274390000|2022-03-03 02:26:30|7670|7664|7671.5|7665.5|7673|7667|7670|7664|3
1646274420000|2022-03-03 02:27:00|7670.1|7664.1|7669.5|7663.5|7670.1|7664.1|7669.5|7663.5|0
1646274430000|2022-03-03 02:27:10|7670|7664|7668.5|7662.5|7670|7664|7668.5|7662.5|1
1646274450000|2022-03-03 02:27:30|7668|7662|7668|7662|7668|7662|7668|7662|0
1646274470000|2022-03-03 02:27:50|7670|7664|7670|7664|7670|7664|7670|7664|1
1646274480000|2022-03-03 02:28:00|7669.5|7663.5|7669|7663|7669.5|7663.5|7669|7663|0
1646274490000|2022-03-03 02:28:10|7666.7|7660.7|7667.1|7661.1|7667.1|7661.1|7666.7|7660.7|1
1646274520000|2022-03-03 02:28:40|7667.6|7661.6|7667.8|7661.8|7668.6|7662.6|7667.6|7661.6|1
1646274530000|2022-03-03 02:28:50|7667.3|7661.3|7667.3|7661.3|7667.3|7661.3|7667.3|7661.3|1
1646274550000|2022-03-03 02:29:10|7667.8|7661.8|7670.6|7664.6|7670.6|7664.6|7667.8|7661.8|6
1646274560000|2022-03-03 02:29:20|7673.1|7663.1|7670.6|7664.6|7673.1|7664.6|7670.6|7663.1|0
1646274570000|2022-03-03 02:29:30|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|0
1646274580000|2022-03-03 02:29:40|7669.6|7663.6|7669.1|7663.1|7669.7|7663.7|7669.1|7663.1|1
1646274590000|2022-03-03 02:29:50|7669.2|7663.2|7673.1|7663.1|7673.1|7663.2|7669.2|7663.1|0
1646274600000|2022-03-03 02:30:00|7673.6|7663.6|7670.1|7664.1|7673.6|7664.2|7670.1|7663.6|5
1646274610000|2022-03-03 02:30:10|7673.6|7663.6|7673.1|7663.1|7673.6|7663.6|7673.1|7663.1|1
1646274620000|2022-03-03 02:30:20|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|0
1646274630000|2022-03-03 02:30:30|7673.1|7663.1|7674.1|7668.1|7675.6|7669.3|7673.1|7663.1|11
1646274680000|2022-03-03 02:31:20|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|1
1646274690000|2022-03-03 02:31:30|7673.7|7667.7|7669.2|7663.2|7673.7|7667.7|7669.2|7663.2|0
1646274700000|2022-03-03 02:31:40|7668.7|7662.7|7666.2|7660.2|7668.7|7662.7|7666.2|7660.2|0
1646274710000|2022-03-03 02:31:50|7665.3|7659.3|7666.2|7660.2|7666.2|7660.2|7665.2|7659.2|1
1646274720000|2022-03-03 02:32:00|7665.7|7659.7|7661.8|7655.8|7665.7|7659.7|7661.8|7655.8|2
1646274730000|2022-03-03 02:32:10|7662.3|7656.3|7662.3|7656.3|7662.8|7656.8|7661.8|7655.8|0
1646274740000|2022-03-03 02:32:20|7662.8|7656.8|7663.7|7657.7|7664.2|7658.2|7662.8|7656.8|1
1646274750000|2022-03-03 02:32:30|7664.2|7658.2|7665.2|7659.2|7665.2|7659.2|7662.8|7656.8|5
1646274760000|2022-03-03 02:32:40|7665.4|7659.4|7667.8|7661.8|7668.7|7662.7|7664.2|7658.2|8
1646274770000|2022-03-03 02:32:50|7668.3|7662.3|7672.7|7666.7|7673.2|7667.2|7668.3|7662.3|0
1646274780000|2022-03-03 02:33:00|7672.2|7666.2|7668.2|7662.2|7672.2|7666.2|7668.2|7662.2|1
1646274790000|2022-03-03 02:33:10|7667.7|7661.7|7666.3|7660.3|7667.7|7661.7|7666.3|7660.3|0
1646274810000|2022-03-03 02:33:30|7666.2|7660.2|7668.7|7662.7|7668.7|7662.7|7666.2|7660.2|1
1646274820000|2022-03-03 02:33:40|7669.3|7663.3|7669.7|7663.7|7669.7|7663.7|7669.3|7663.3|0
1646274830000|2022-03-03 02:33:50|7672.2|7666.2|7671.7|7665.7|7672.7|7666.7|7671.2|7665.2|0
1646274840000|2022-03-03 02:34:00|7672.2|7666.2|7671.2|7665.2|7674.2|7668.2|7671.2|7665.2|10
1646274850000|2022-03-03 02:34:10|7672.2|7666.2|7672.2|7666.2|7672.2|7666.2|7671.7|7665.7|0
1646274860000|2022-03-03 02:34:20|7671.8|7665.8|7674.7|7668.7|7674.7|7668.7|7671.7|7665.7|1
1646274870000|2022-03-03 02:34:30|7674.2|7668.2|7677.1|7671.1|7677.1|7671.1|7674.2|7668.2|0
1646274880000|2022-03-03 02:34:40|7678.9|7672.9|7678|7672|7679.5|7673.5|7677.5|7671.5|0
1646274890000|2022-03-03 02:34:50|7677.6|7671.6|7676.2|7670.2|7677.6|7671.6|7676.2|7670.2|0
1646274900000|2022-03-03 02:35:00|7677.1|7671.1|7677.5|7671.5|7678.5|7672.5|7677.1|7671.1|4
1646274910000|2022-03-03 02:35:10|7679.5|7673.5|7680|7674|7680|7674|7678.5|7672.5|0
1646274920000|2022-03-03 02:35:20|7680.4|7674.4|7681.1|7675.1|7682.3|7676.3|7680.4|7674.4|11
1646274930000|2022-03-03 02:35:30|7681.6|7675.6|7676.2|7670.2|7681.6|7675.6|7676.2|7670.2|4
1646274940000|2022-03-03 02:35:40|7675.7|7669.7|7675.1|7669.1|7675.7|7669.7|7672.7|7666.7|20
1646274950000|2022-03-03 02:35:50|7675|7669|7675.7|7669.7|7675.7|7669.7|7675|7669|0
1646274960000|2022-03-03 02:36:00|7675.6|7669.6|7672.8|7666.8|7675.7|7669.7|7672.8|7666.8|3
1646274970000|2022-03-03 02:36:10|7672.7|7666.7|7672.2|7666.2|7672.7|7666.7|7672.2|7666.2|0
1646274980000|2022-03-03 02:36:20|7672.3|7666.3|7672.2|7666.2|7672.7|7666.7|7672.2|7666.2|0
1646274990000|2022-03-03 02:36:30|7672.1|7666.1|7675.2|7669.2|7675.7|7669.7|7671.2|7665.2|10
1646275000000|2022-03-03 02:36:40|7674.5|7668.5|7675.1|7669.1|7675.1|7669.1|7674.5|7668.5|0
1646275010000|2022-03-03 02:36:50|7674.9|7668.9|7674.9|7668.9|7674.9|7668.9|7674.5|7668.5|1
1646275020000|2022-03-03 02:37:00|7675|7669|7674.9|7668.9|7675|7669|7674.9|7668.9|0
1646275030000|2022-03-03 02:37:10|7674.4|7668.4|7673.1|7667.1|7674.4|7668.4|7671.6|7665.6|1
1646275040000|2022-03-03 02:37:20|7674.1|7668.1|7676.9|7670.9|7677.9|7671.9|7671.8|7665.5|21
1646275050000|2022-03-03 02:37:30|7677.8|7671.8|7676.8|7670.8|7677.8|7671.8|7676.8|7670.8|0
1646275060000|2022-03-03 02:37:40|7676.7|7670.7|7674.8|7668.8|7676.7|7670.7|7674.8|7668.8|0
1646275100000|2022-03-03 02:38:20|7675.4|7669.4|7675.9|7669.9|7675.9|7669.9|7675.4|7669.4|0
1646275110000|2022-03-03 02:38:30|7675.5|7669.5|7674.8|7668.8|7675.5|7669.5|7674.8|7668.8|0
1646275120000|2022-03-03 02:38:40|7674.7|7668.7|7675.2|7669.2|7675.2|7669.2|7674.7|7668.7|0
1646275130000|2022-03-03 02:38:50|7674.7|7668.7|7675.7|7669.7|7675.7|7669.7|7674.7|7668.7|0
1646275140000|2022-03-03 02:39:00|7678.4|7672.4|7677|7671|7680.3|7672.6|7677|7669.9|21
1646275150000|2022-03-03 02:39:10|7677.1|7671.1|7676.5|7670.5|7677.1|7671.1|7676.5|7670.5|0
1646275160000|2022-03-03 02:39:20|7676.6|7670.6|7676.6|7670.6|7676.6|7670.6|7676.6|7670.6|0
1646275170000|2022-03-03 02:39:30|7676.1|7670.1|7677.4|7671.4|7677.5|7671.5|7674.6|7668.6|15
1646275180000|2022-03-03 02:39:40|7676.5|7670.5|7675|7669|7676.5|7670.5|7675|7669|1
1646275190000|2022-03-03 02:39:50|7674.5|7668.5|7676.9|7670.9|7676.9|7670.9|7674.1|7668.1|19
1646275200000|2022-03-03 02:40:00|7677.4|7671.4|7674.1|7668.1|7678.8|7672.8|7674.1|7668.1|3
1646275210000|2022-03-03 02:40:10|7674.6|7668.6|7677|7671|7678.1|7672.1|7674.1|7668.1|5
1646275220000|2022-03-03 02:40:20|7677.1|7671.1|7676.6|7670.6|7678.1|7672.1|7676.2|7670.2|3
1646275230000|2022-03-03 02:40:30|7676.1|7670.1|7673.7|7667.7|7676.7|7670.7|7670|7664|13
1646275240000|2022-03-03 02:40:40|7674.2|7668.2|7674.6|7668.6|7674.6|7668.6|7673.7|7667.7|0
1646275250000|2022-03-03 02:40:50|7675|7669|7674.6|7668.6|7675|7669|7674.6|7668.6|0
1646275260000|2022-03-03 02:41:00|7675.5|7669.5|7674.6|7668.6|7675.6|7669.6|7674.6|7668.6|0
1646275270000|2022-03-03 02:41:10|7675.2|7669.2|7675.8|7669.8|7675.8|7669.8|7674.9|7668.9|0
1646275280000|2022-03-03 02:41:20|7676.2|7670.2|7679.2|7673.2|7679.2|7673.2|7676.2|7670.2|2
1646275290000|2022-03-03 02:41:30|7678.6|7672.6|7677.2|7671.2|7679.9|7673.9|7675.7|7669.7|16
1646275300000|2022-03-03 02:41:40|7677.1|7671.1|7676.3|7670.3|7677.1|7671.1|7676.3|7670.3|1
1646275310000|2022-03-03 02:41:50|7676.2|7670.2|7676.3|7670.3|7676.3|7670.3|7676.2|7670.2|0
1646275320000|2022-03-03 02:42:00|7676.2|7670.2|7676.7|7670.7|7677.2|7671.2|7676.2|7670.2|0
1646275330000|2022-03-03 02:42:10|7677.7|7671.7|7677.7|7671.7|7677.7|7671.7|7677.2|7671.2|0
1646275340000|2022-03-03 02:42:20|7676.8|7670.8|7670.8|7664.8|7677.7|7671.7|7670.8|7664.8|4
1646275360000|2022-03-03 02:42:40|7670.7|7664.7|7670.7|7664.7|7670.7|7664.7|7670.7|7664.7|0
1646275370000|2022-03-03 02:42:50|7671.2|7665.2|7674.8|7668.8|7674.8|7668.8|7671.2|7665.2|1
1646275390000|2022-03-03 02:43:10|7674.5|7668.5|7674|7668|7674.5|7668.5|7672.2|7666.2|0
1646275420000|2022-03-03 02:43:40|7674.4|7668.4|7674.5|7668.5|7674.5|7668.5|7674.4|7668.4|0
1646275440000|2022-03-03 02:44:00|7675|7669|7677.6|7671.6|7677.6|7671.6|7675|7669|0
1646275450000|2022-03-03 02:44:10|7677.7|7671.7|7677.2|7671.2|7677.7|7671.7|7677.2|7671.2|0
1646275480000|2022-03-03 02:44:40|7677.3|7671.3|7677.1|7671.1|7677.3|7671.3|7677.1|7671.1|0
1646275490000|2022-03-03 02:44:50|7677.2|7671.2|7678.1|7672.1|7678.1|7672.1|7677.2|7671.2|0
1646275500000|2022-03-03 02:45:00|7678.6|7672.6|7680.5|7674.5|7682|7676|7678.6|7672.6|14
1646275510000|2022-03-03 02:45:10|7680|7674|7678.7|7672.7|7680|7674|7678.6|7672.6|1
1646275520000|2022-03-03 02:45:20|7678.6|7672.6|7677.6|7671.6|7678.6|7672.6|7677.6|7671.6|0
1646275530000|2022-03-03 02:45:30|7675.3|7669.3|7675.2|7669.2|7675.3|7669.3|7674.7|7668.7|2
1646275540000|2022-03-03 02:45:40|7674.7|7668.7|7675.2|7669.2|7675.2|7669.2|7674.7|7668.7|0
1646275550000|2022-03-03 02:45:50|7675.6|7669.6|7677.1|7667.1|7677.1|7669.6|7675.6|7667.1|3
1646275560000|2022-03-03 02:46:00|7675.6|7669.6|7677.2|7667.2|7677.3|7669.7|7675.6|7667.1|2
1646275570000|2022-03-03 02:46:10|7675.3|7665.3|7670.3|7664.3|7675.3|7665.3|7670.3|7664.3|10
1646275610000|2022-03-03 02:46:50|7670|7664|7667.3|7661.3|7670|7664|7667.3|7661.3|4
1646275620000|2022-03-03 02:47:00|7667.8|7661.8|7667.8|7661.8|7667.8|7661.8|7667.8|7661.8|0
1646275630000|2022-03-03 02:47:10|||||||||1
1646275650000|2022-03-03 02:47:30|7667.6|7661.6|7666.4|7660.4|7667.6|7661.6|7666.4|7660.4|2
1646275660000|2022-03-03 02:47:40|7665.9|7659.9|7666.5|7656.5|7666.5|7659.9|7665.4|7656.5|0
1646275670000|2022-03-03 02:47:50|7666.1|7656.1|7661.3|7655.3|7666.1|7656.1|7660.9|7654.9|0
1646275680000|2022-03-03 02:48:00|7662.2|7656.2|7662.7|7656.7|7662.7|7656.7|7662.2|7656.2|1
1646275690000|2022-03-03 02:48:10|7663.2|7657.2|7665.6|7659.6|7665.6|7659.6|7663.2|7657.2|0
1646275710000|2022-03-03 02:48:30|7665.1|7659.1|7665.1|7659.1|7665.1|7659.1|7665.1|7659.1|0
1646275730000|2022-03-03 02:48:50|7664.6|7658.6|7663.7|7657.7|7664.6|7658.6|7663.7|7657.7|1
1646275740000|2022-03-03 02:49:00|7664.1|7658.1|7664.6|7658.6|7664.6|7658.6|7664.1|7658.1|0
1646275760000|2022-03-03 02:49:20|7665.5|7659.5|7666|7660|7666|7660|7665.5|7659.5|0
1646275770000|2022-03-03 02:49:30|7666.5|7660.5|7669|7663|7669|7663|7666.5|7660.5|3
1646275780000|2022-03-03 02:49:40|7668.5|7662.5|7667|7661|7668.5|7662.5|7667|7661|0
1646275800000|2022-03-03 02:50:00|7667.5|7661.5|7671.5|7661.5|7671.5|7663|7667.5|7661.5|1
1646275810000|2022-03-03 02:50:10|7669|7663|7669|7663|7669|7663|7669|7663|0
1646275830000|2022-03-03 02:50:30|7668.8|7662.8|7668.8|7662.8|7668.8|7662.8|7668.8|7662.8|0
1646275850000|2022-03-03 02:50:50|7668.9|7662.9|7671.8|7661.8|7671.8|7662.9|7668.9|7661.3|1
1646275870000|2022-03-03 02:51:10|7674.3|7668.3|7675.3|7669.3|7675.3|7669.3|7674.3|7668.3|0
1646275900000|2022-03-03 02:51:40|7674.8|7668.8|7671.3|7665.3|7674.8|7668.8|7671.3|7665.3|1
1646275910000|2022-03-03 02:51:50|7670.9|7664.9|7670.3|7664.3|7670.9|7664.9|7670.3|7664.3|0
1646275920000|2022-03-03 02:52:00|7669.9|7663.9|7669.4|7663.4|7669.9|7663.9|7669.4|7663.4|0
1646275940000|2022-03-03 02:52:20|7668.8|7662.8|7666.4|7660.4|7668.8|7662.8|7665.5|7659.5|2
1646275950000|2022-03-03 02:52:30|7666.9|7660.9|7666.4|7660.4|7666.9|7660.9|7666.4|7660.4|0
1646275960000|2022-03-03 02:52:40|7667.3|7661.3|7668.8|7662.8|7668.8|7662.8|7667.3|7661.3|0
1646275970000|2022-03-03 02:52:50|7669.3|7663.3|7668.3|7662.3|7669.3|7663.3|7667.9|7661.9|0
1646275980000|2022-03-03 02:53:00|7667.9|7661.9|7668.3|7662.3|7668.3|7662.3|7667.9|7661.9|0
1646275990000|2022-03-03 02:53:10|7668.8|7662.8|7669.2|7663.2|7669.2|7663.2|7668.3|7662.3|0
1646276000000|2022-03-03 02:53:20|7669.8|7663.8|7670.3|7664.3|7671.8|7665.8|7669.3|7663.3|3
1646276010000|2022-03-03 02:53:30|7670.8|7664.8|7673.3|7663.3|7673.3|7664.8|7670.8|7663.3|0
1646276040000|2022-03-03 02:54:00|7670.9|7664.9|7668.3|7662.3|7673.3|7664.9|7668.3|7662.3|4
1646276050000|2022-03-03 02:54:10|7667.8|7661.8|7667.3|7661.3|7667.8|7661.8|7667.3|7661.3|5
1646276060000|2022-03-03 02:54:20|7667.8|7661.8|7667.3|7661.3|7667.8|7661.8|7667.3|7661.3|0
1646276070000|2022-03-03 02:54:30|7661.2|7655.2|7661.2|7655.2|7661.2|7655.2|7661.2|7655.2|1
1646276090000|2022-03-03 02:54:50|7659.8|7653.8|7659.8|7653.8|7659.8|7653.8|7659.8|7653.8|1
1646276100000|2022-03-03 02:55:00|7662.8|7652.8|7658.2|7652.2|7662.8|7655.7|7654.9|7648.9|6
1646276110000|2022-03-03 02:55:10|7661.2|7651.2|7661.2|7651.2|7661.2|7651.2|7661.2|7651.2|1
1646276130000|2022-03-03 02:55:30|7661|7651|7661|7651|7661|7651|7661|7651|0
1646276140000|2022-03-03 02:55:40|7659.9|7653.9|7659.9|7653.9|7659.9|7653.9|7659.9|7653.9|0
1646276150000|2022-03-03 02:55:50|7659.5|7653.5|7657.1|7651.1|7659.5|7653.5|7657.1|7651.1|1
1646276170000|2022-03-03 02:56:10|7656.6|7650.6|7653.9|7647.9|7656.6|7650.6|7653.9|7647.9|2
1646276190000|2022-03-03 02:56:30|7657.7|7651.7|7652.1|7646.1|7657.7|7651.7|7652.1|7644.5|7
1646276200000|2022-03-03 02:56:40|||||||||1
1646276210000|2022-03-03 02:56:50|7651.7|7645.7|7651.7|7645.7|7652.1|7646.1|7651.7|7645.7|3
1646276240000|2022-03-03 02:57:20|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|0
1646276250000|2022-03-03 02:57:30|7652.1|7646.1|7652.2|7646.2|7652.2|7646.2|7652.1|7646.1|0
1646276280000|2022-03-03 02:58:00|7651.7|7645.7|7657.5|7647.5|7657.5|7650|7651.7|7645.7|1
1646276290000|2022-03-03 02:58:10|7655|7649|7656.6|7646.6|7657.5|7649|7655|7646.6|2
1646276300000|2022-03-03 02:58:20|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|5
1646276310000|2022-03-03 02:58:30|7650.8|7644.8|7652.2|7646.2|7652.2|7646.2|7650.8|7644.8|1
1646276320000|2022-03-03 02:58:40|7650.8|7644.8|7652.2|7646.2|7652.2|7646.2|7650.7|7644.7|1
1646276340000|2022-03-03 02:59:00|7656.6|7646.6|7655|7649|7658.2|7649|7655|7643.2|1
1646276350000|2022-03-03 02:59:10|7656|7650|7653.6|7647.6|7656.4|7650.4|7653.6|7647.6|5
1646276380000|2022-03-03 02:59:40|7654.9|7648.9|7655.9|7649.9|7655.9|7649.9|7654.9|7648.9|1
1646276390000|2022-03-03 02:59:50|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|1
1646276410000|2022-03-03 03:00:10|7655|7649|7655|7649|7655|7649|7655|7649|0
1646276420000|2022-03-03 03:00:20|7656.6|7646.6|7653.1|7647.1|7656.6|7647.1|7651.2|7645.2|15
1646276430000|2022-03-03 03:00:30|7651.2|7645.2|7649.4|7643.4|7651.2|7645.2|7649.4|7643.4|5
1646276450000|2022-03-03 03:00:50|7649.3|7643.3|7648.5|7642.5|7649.3|7643.3|7648|7642|3
1646276460000|2022-03-03 03:01:00|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|0
1646276480000|2022-03-03 03:01:20|7648|7642|7648|7642|7648|7642|7648|7642|0
1646276490000|2022-03-03 03:01:30|7647.6|7641.6|7647.5|7641.5|7647.6|7641.6|7647.5|7641.5|5
1646276500000|2022-03-03 03:01:40|7646.6|7640.6|7647|7641|7647|7641|7646.6|7640.6|5
1646276510000|2022-03-03 03:01:50|7646.5|7640.5|7646.5|7640.5|7646.6|7640.6|7646.5|7640.5|21
1646276520000|2022-03-03 03:02:00|7647|7641|7646.1|7640.1|7647|7641|7646.1|7640.1|30
1646276530000|2022-03-03 03:02:10|7644|7638|7639.2|7633.2|7644|7638|7639.2|7633.2|12
1646276540000|2022-03-03 03:02:20|7639.1|7633.1|7643.9|7637.9|7644|7638|7639.1|7632.4|7
1646276550000|2022-03-03 03:02:30|7644|7638|7644.5|7638.5|7645|7639|7644|7638|0
1646276560000|2022-03-03 03:02:40|7644|7638|7643.9|7637.9|7645|7639|7643|7637|2
1646276570000|2022-03-03 03:02:50|7643.5|7637.5|7642.3|7636.3|7643.5|7637.5|7641.4|7635.4|4
1646276580000|2022-03-03 03:03:00|7642.8|7636.8|7642.8|7636.8|7643.9|7637.9|7642.8|7636.8|4
1646276590000|2022-03-03 03:03:10|7643.7|7637.7|7642.8|7636.8|7643.7|7637.7|7642.8|7636.8|5
1646276600000|2022-03-03 03:03:20|7643.3|7637.3|7642.8|7636.8|7643.8|7637.8|7642.8|7636.8|5
1646276610000|2022-03-03 03:03:30|7642.6|7636.6|7642.3|7636.3|7643.2|7637.2|7641.4|7635.4|4
1646276620000|2022-03-03 03:03:40|7642.1|7636.1|7640.8|7634.8|7642.3|7636.3|7640.7|7634.7|3
1646276630000|2022-03-03 03:03:50|7642.2|7636.2|7643.8|7637.8|7643.8|7637.8|7642.2|7636.2|6
1646276640000|2022-03-03 03:04:00|7643.3|7637.3|7644.7|7638.7|7644.7|7638.7|7643.3|7637.3|0
1646276650000|2022-03-03 03:04:10|7644.3|7638.3|7644.7|7638.7|7644.7|7638.7|7644.3|7638.3|8
1646276660000|2022-03-03 03:04:20|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|0
1646276670000|2022-03-03 03:04:30|7645.3|7639.3|7644.3|7638.3|7645.3|7639.3|7644.3|7638.3|1
1646276680000|2022-03-03 03:04:40|7643.8|7637.8|7643.3|7637.3|7643.8|7637.8|7643.3|7637.3|0
1646276690000|2022-03-03 03:04:50|7644.2|7638.2|7643.7|7637.7|7644.2|7638.2|7643.7|7637.7|1
1646276710000|2022-03-03 03:05:10|7644.2|7638.2|7644.2|7638.2|7644.2|7638.2|7643.7|7637.7|0
1646276720000|2022-03-03 03:05:20|7644.3|7638.3|7644.2|7638.2|7644.7|7638.7|7644.2|7638.2|0
1646276730000|2022-03-03 03:05:30|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|0
1646276750000|2022-03-03 03:05:50|7645|7639|7645.7|7639.7|7645.7|7639.7|7645|7639|3
1646276760000|2022-03-03 03:06:00|7646.1|7640.1|7646|7640|7648.1|7642.1|7645|7639|2
1646276770000|2022-03-03 03:06:10|7645.7|7639.7|7647.6|7641.6|7648|7642|7645.7|7639.7|2
1646276780000|2022-03-03 03:06:20|7646.1|7640.1|7645.1|7639.1|7646.1|7640.1|7645.1|7639.1|2
1646276790000|2022-03-03 03:06:30|7645.5|7639.5|7644.6|7638.6|7645.6|7639.6|7644.6|7638.6|0
1646276800000|2022-03-03 03:06:40|7645.1|7639.1|7645.6|7639.6|7645.6|7639.6|7645.1|7639.1|0
1646276820000|2022-03-03 03:07:00|7646|7640|7646|7640|7647.1|7641.1|7645.6|7639.6|10
1646276830000|2022-03-03 03:07:10|7646.1|7640.1|7644|7638|7646.1|7640.1|7644|7638|3
1646276840000|2022-03-03 03:07:20|7644.5|7638.5|7644.9|7638.9|7644.9|7638.9|7644.5|7638.5|0
1646276850000|2022-03-03 03:07:30|7645.3|7639.3|7644.9|7638.9|7645.4|7639.4|7644.9|7638.9|0
1646276860000|2022-03-03 03:07:40|7645.8|7639.8|7645.4|7639.4|7645.9|7639.9|7645.4|7639.4|0
1646276870000|2022-03-03 03:07:50|7645.9|7639.9|7647.3|7641.3|7647.3|7641.3|7645.9|7639.9|1
1646276880000|2022-03-03 03:08:00|7647.4|7641.4|7649.8|7643.8|7649.8|7643.8|7647.4|7641.4|0
1646276890000|2022-03-03 03:08:10|7649.9|7643.9|7648.9|7642.9|7650.3|7644.3|7648.9|7642.9|0
1646276920000|2022-03-03 03:08:40|7648.4|7642.4|7648.9|7642.9|7648.9|7642.9|7648.4|7642.4|0
1646276930000|2022-03-03 03:08:50|7646.5|7640.5|7646|7640|7646.5|7640.5|7646|7640|3
1646276940000|2022-03-03 03:09:00|7646.9|7640.9|7646.5|7640.5|7646.9|7640.9|7645|7639|5
1646276950000|2022-03-03 03:09:10|7646|7640|7646|7640|7646|7640|7646|7640|0
1646276970000|2022-03-03 03:09:30|7645.5|7639.5|7645.5|7639.5|7646|7640|7645.5|7639.5|1
1646276980000|2022-03-03 03:09:40|7646|7640|7644|7638|7646|7640|7644|7638|1
1646277000000|2022-03-03 03:10:00|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|1
1646277010000|2022-03-03 03:10:10|7643.9|7637.9|7643.9|7637.9|7644.4|7638.4|7643.9|7637.9|0
1646277020000|2022-03-03 03:10:20|7644.9|7638.9|7644|7638|7645.9|7639.9|7644|7638|5
1646277030000|2022-03-03 03:10:30|7644.4|7638.4|7644|7638|7644.4|7638.4|7644|7638|0
1646277040000|2022-03-03 03:10:40|7643.5|7637.5|7643.1|7637.1|7644.9|7638.9|7642.6|7636.6|4
1646277050000|2022-03-03 03:10:50|7643.2|7637.2|7644.1|7638.1|7644.1|7638.1|7643.2|7637.2|0
1646277060000|2022-03-03 03:11:00|7644|7638|7642.2|7636.2|7644|7638|7642.2|7636.2|1
1646277070000|2022-03-03 03:11:10|7641.7|7635.7|7639.4|7633.4|7641.7|7635.7|7639.4|7633.4|0
1646277080000|2022-03-03 03:11:20|7638.9|7632.9|7640.8|7634.8|7642.2|7636.2|7638.9|7632.9|1
1646277090000|2022-03-03 03:11:30|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|0
1646277100000|2022-03-03 03:11:40|7640.8|7634.8|7640.8|7634.8|7640.8|7634.8|7640.8|7634.8|0
1646277110000|2022-03-03 03:11:50|7641.3|7635.3|7640.8|7634.8|7641.3|7635.3|7640.8|7634.8|1
1646277120000|2022-03-03 03:12:00|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|7638.5|7632.5|2
1646277130000|2022-03-03 03:12:10|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|0
1646277140000|2022-03-03 03:12:20|||||||||3
1646277150000|2022-03-03 03:12:30|7641.3|7635.3|7641.3|7635.3|7641.3|7635.3|7641.3|7635.3|0
1646277160000|2022-03-03 03:12:40|7640.9|7634.9|7640.4|7634.4|7640.9|7634.9|7640.4|7634.4|1
1646277170000|2022-03-03 03:12:50|7640|7634|7639.5|7633.5|7640|7634|7639.5|7633.5|0
1646277180000|2022-03-03 03:13:00|7640.8|7634.8|7639|7633|7640.8|7634.8|7639|7633|3
1646277190000|2022-03-03 03:13:10|7638.5|7632.5|7637|7631|7638.5|7632.5|7637|7631|3
1646277200000|2022-03-03 03:13:20|7637.9|7631.9|7639.4|7633.4|7639.4|7633.4|7637.9|7631.9|1
1646277210000|2022-03-03 03:13:30|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|0
1646277220000|2022-03-03 03:13:40|7638.5|7632.5|7638.5|7632.5|7638.5|7632.5|7638.5|7632.5|0
1646277240000|2022-03-03 03:14:00|7639.5|7633.5|7640.8|7634.8|7641.9|7635.3|7639.5|7631.4|10
1646277260000|2022-03-03 03:14:20|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|0
1646277270000|2022-03-03 03:14:30|7642.8|7636.8|7640.5|7634.5|7642.8|7636.8|7640.3|7634.3|2
1646277290000|2022-03-03 03:14:50|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|0
1646277300000|2022-03-03 03:15:00|7644|7634|7644.3|7638.3|7645.4|7638.8|7643.4|7634|2
1646277310000|2022-03-03 03:15:10|7641|7635|7641|7635|7641|7635|7641|7635|3
1646277320000|2022-03-03 03:15:20|7640.5|7634.5|7641|7635|7641|7635|7640.5|7634.5|1
1646277370000|2022-03-03 03:16:10|7640.5|7634.5|7639.8|7633.8|7640.5|7634.5|7639.8|7633.8|1
1646277380000|2022-03-03 03:16:20|7639.4|7633.4|7637.4|7631.4|7639.4|7633.4|7637.4|7631.4|3
1646277420000|2022-03-03 03:17:00|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|1
1646277440000|2022-03-03 03:17:20|7640.8|7630.8|7640.9|7630.9|7640.9|7630.9|7640.8|7630.8|0
1646277470000|2022-03-03 03:17:50|7638.4|7632.4|7640.9|7630.9|7640.9|7632.4|7638.4|7630.9|0
1646277480000|2022-03-03 03:18:00|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|0
1646277490000|2022-03-03 03:18:10|7640.8|7630.8|7640.9|7630.9|7640.9|7630.9|7640.8|7630.8|0
1646277510000|2022-03-03 03:18:30|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|2
1646277520000|2022-03-03 03:18:40|7637.5|7631.5|7638.4|7632.4|7638.4|7632.4|7637.5|7631.5|1
1646277530000|2022-03-03 03:18:50|7640.8|7630.8|7640.8|7630.8|7640.8|7630.8|7640.8|7630.8|1
1646277540000|2022-03-03 03:19:00|7640.9|7630.9|7638.4|7632.4|7640.9|7632.4|7638.4|7630.9|1
1646277550000|2022-03-03 03:19:10|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|0
1646277560000|2022-03-03 03:19:20|7636.6|7630.6|7638.4|7632.4|7640.9|7632.4|7636.6|7630.6|1
1646277570000|2022-03-03 03:19:30|7640.9|7630.9|7638.4|7632.4|7640.9|7632.9|7638.4|7630.9|0
1646277580000|2022-03-03 03:19:40|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|1
1646277600000|2022-03-03 03:20:00|7640.8|7630.8|7640.8|7630.8|7640.8|7630.8|7640.8|7630.8|1
1646277610000|2022-03-03 03:20:10|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|0
1646277620000|2022-03-03 03:20:20|7638.4|7632.4|7638.4|7632.4|7639.3|7633.3|7638.4|7632.4|11
1646277640000|2022-03-03 03:20:40|7638.3|7632.3|7638.3|7632.3|7638.3|7632.3|7638.3|7632.3|0
1646277670000|2022-03-03 03:21:10|7640.8|7630.8|7640.8|7630.8|7640.8|7631.4|7637.4|7630.8|2
1646277690000|2022-03-03 03:21:30|7638.3|7632.3|7640.8|7630.8|7640.8|7632.3|7638.3|7630.7|0
1646277700000|2022-03-03 03:21:40|7638.3|7632.3|7638.3|7632.3|7640.8|7632.3|7638.3|7630.8|1
1646277740000|2022-03-03 03:22:20|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|1
1646277750000|2022-03-03 03:22:30|7638.8|7632.8|7638.8|7632.8|7638.8|7632.8|7638.8|7632.8|2
1646277760000|2022-03-03 03:22:40|7638.7|7632.7|7641.7|7631.7|7641.7|7632.8|7637.7|7631.7|1
1646277780000|2022-03-03 03:23:00|7639.2|7633.2|7638.7|7632.7|7639.2|7633.2|7638.7|7632.7|0
1646277810000|2022-03-03 03:23:30|7638.8|7632.8|7638.8|7632.8|7638.8|7632.8|7638.8|7632.8|0
1646277820000|2022-03-03 03:23:40|7638.7|7632.7|7638.2|7632.2|7638.7|7632.7|7638.2|7632.2|1
1646277840000|2022-03-03 03:24:00|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|0
1646277850000|2022-03-03 03:24:10|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|1
1646277870000|2022-03-03 03:24:30|7639.7|7633.7|7639.2|7633.2|7639.8|7633.8|7639.2|7633.2|0
1646277880000|2022-03-03 03:24:40|7640.2|7634.2|7640.6|7634.6|7640.6|7634.6|7640.2|7634.2|0
1646277890000|2022-03-03 03:24:50|7639.2|7633.2|7638.7|7632.7|7640.5|7634.5|7638.7|7632.7|3
1646277900000|2022-03-03 03:25:00|7638.8|7632.8|7641.7|7631.7|7641.7|7633.3|7638.8|7631.7|0
1646277930000|2022-03-03 03:25:30|7642.3|7632.3|7645.2|7630.2|7645.2|7632.3|7642.3|7630.2|0
1646277940000|2022-03-03 03:25:40|7643.2|7633.2|7643|7633|7643.2|7633.2|7643|7633|0
1646277950000|2022-03-03 03:25:50|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|0
1646277970000|2022-03-03 03:26:10|7643.2|7633.2|7643.6|7633.6|7643.6|7633.6|7643.2|7633.2|1
1646278010000|2022-03-03 03:26:50|7647.4|7632.4|7647.4|7632.4|7647.4|7632.4|7647.4|7632.4|1
1646278020000|2022-03-03 03:27:00|7647.9|7632.9|7647.9|7632.9|7647.9|7632.9|7647.9|7632.9|0
1646278030000|2022-03-03 03:27:10|7645.8|7635.8|7645.8|7635.8|7645.8|7635.8|7645.8|7635.8|2
1646278040000|2022-03-03 03:27:20|||||||||1
1646278050000|2022-03-03 03:27:30|7642|7636|7640.7|7634.7|7642|7636|7640.6|7634.6|3
1646278060000|2022-03-03 03:27:40|7640.8|7634.8|7641.2|7635.2|7641.2|7635.2|7640.8|7634.8|0
1646278080000|2022-03-03 03:28:00|7641.1|7635.1|7640.8|7634.8|7641.1|7635.1|7640.6|7634.6|1
1646278090000|2022-03-03 03:28:10|7641.7|7635.7|7641.6|7635.6|7641.7|7635.7|7641.6|7635.6|1
1646278100000|2022-03-03 03:28:20|7642.1|7636.1|7642.5|7636.5|7642.6|7636.6|7642.1|7636.1|0
1646278120000|2022-03-03 03:28:40|7642.1|7636.1|7642|7636|7642.1|7636.1|7642|7636|0
1646278150000|2022-03-03 03:29:10|7641.5|7635.5|7640.1|7634.1|7641.5|7635.5|7640|7634|1
1646278160000|2022-03-03 03:29:20|7639.6|7633.6|7639.5|7633.5|7639.6|7633.6|7639.5|7633.5|0
1646278190000|2022-03-03 03:29:50|7639|7633|7639|7633|7639.1|7633.1|7638.5|7632.5|2
1646278200000|2022-03-03 03:30:00|7638.6|7632.6|7638.6|7632.6|7638.6|7632.6|7638.6|7632.6|0
1646278210000|2022-03-03 03:30:10|7638.5|7632.5|7639.1|7633.1|7639.1|7633.1|7638.5|7632.5|1
1646278220000|2022-03-03 03:30:20|7639|7633|7638.2|7632.2|7639|7633|7638.2|7632.2|2
1646278240000|2022-03-03 03:30:40|7637.6|7631.6|7637.6|7631.6|7637.6|7631.6|7637.1|7631.1|5
1646278250000|2022-03-03 03:30:50|7637.2|7631.2|7636.6|7630.6|7637.2|7631.2|7636.6|7630.6|0
1646278260000|2022-03-03 03:31:00|7635.7|7629.7|7636.7|7630.7|7636.7|7630.7|7635.7|7629.7|4
1646278270000|2022-03-03 03:31:10|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|0
1646278280000|2022-03-03 03:31:20|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|0
1646278300000|2022-03-03 03:31:40|7636.2|7630.2|7635.7|7629.7|7636.2|7630.2|7635.7|7629.7|0
1646278310000|2022-03-03 03:31:50|7636.7|7630.7|7637.8|7631.8|7637.8|7631.8|7636.7|7630.7|6
1646278320000|2022-03-03 03:32:00|7638.6|7632.6|7638.6|7632.6|7638.6|7632.6|7638.6|7632.6|1
1646278330000|2022-03-03 03:32:10|7639.3|7633.3|7639.3|7633.3|7639.3|7633.3|7639.3|7633.3|0
1646278340000|2022-03-03 03:32:20|7637.8|7631.8|7639.3|7633.3|7639.3|7633.3|7637.8|7631.8|1
1646278360000|2022-03-03 03:32:40|7639.7|7633.7|7641.6|7635.6|7641.6|7635.6|7639.7|7633.7|0
1646278380000|2022-03-03 03:33:00|7643|7637|7642|7636|7643|7637|7641.5|7635.5|2
1646278390000|2022-03-03 03:33:10|7641.8|7635.8|7641.8|7635.8|7641.8|7635.8|7641.8|7635.8|0
1646278410000|2022-03-03 03:33:30|7641.9|7635.9|7641.6|7635.6|7641.9|7635.9|7640.9|7634.9|1
1646278420000|2022-03-03 03:33:40|7641.1|7635.1|7641.1|7635.1|7641.1|7635.1|7641.1|7635.1|0
1646278430000|2022-03-03 03:33:50|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|0
1646278450000|2022-03-03 03:34:10|7640.8|7634.8|7640.5|7634.5|7640.8|7634.8|7640.4|7634.4|0
1646278470000|2022-03-03 03:34:30|7639.1|7633.1|7639.1|7633.1|7639.1|7633.1|7639.1|7633.1|2
1646278480000|2022-03-03 03:34:40|7637.6|7631.6|7637.5|7631.5|7637.6|7631.6|7637.5|7631.5|0
1646278490000|2022-03-03 03:34:50|7637.2|7631.2|7636.7|7630.7|7637.2|7631.2|7636.7|7630.7|0
1646278500000|2022-03-03 03:35:00|7640.7||7640.7||7640.7||7640.7||1
1646278530000|2022-03-03 03:35:30|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|0
1646278540000|2022-03-03 03:35:40|7640.7|7630.7|7640.7|7630.7|7640.7|7630.7|7640.7|7630.7|0
1646278550000|2022-03-03 03:35:50|7640.6|7630.6|7640.7|7630.7|7640.7|7630.7|7640.6|7630.6|1
1646278570000|2022-03-03 03:36:10|7637.7|7631.7|7637.2|7631.2|7637.7|7631.7|7637.2|7631.2|0
1646278610000|2022-03-03 03:36:50|7637.1|7631.1|7637.1|7631.1|7637.1|7631.1|7637.1|7631.1|0
1646278620000|2022-03-03 03:37:00|7637.2|7631.2|7640.7|7630.7|7640.7|7631.2|7637.2|7630.7|1
1646278630000|2022-03-03 03:37:10|7637.8|7631.8|7637.8|7631.8|7637.8|7631.8|7637.8|7631.8|1
1646278640000|2022-03-03 03:37:20|7637.6|7631.6|7637.1|7631.1|7637.6|7631.6|7637.1|7631.1|0
1646278650000|2022-03-03 03:37:30|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|0
1646278660000|2022-03-03 03:37:40|||||||||2
1646278670000|2022-03-03 03:37:50|7640.7|7630.7|7636.6|7630.6|7640.7|7630.7|7636.6|7630.6|6
1646278680000|2022-03-03 03:38:00|7637.1|7631.1|7636.6|7630.6|7637.1|7631.1|7636.6|7630.6|1
1646278690000|2022-03-03 03:38:10|7636.7|7630.7|7636.2|7630.2|7636.7|7630.7|7636.2|7630.2|6
1646278700000|2022-03-03 03:38:20|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|0
1646278720000|2022-03-03 03:38:40|7636.6|7630.6|7636.7|7630.7|7636.7|7630.7|7636.6|7630.6|1
1646278730000|2022-03-03 03:38:50|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|0
1646278740000|2022-03-03 03:39:00|7637.7|7631.7|7637.6|7631.6|7637.7|7631.7|7637.6|7631.6|2
1646278750000|2022-03-03 03:39:10|7637.7|7631.7|7637.7|7631.7|7637.7|7631.7|7637.7|7631.7|0
1646278770000|2022-03-03 03:39:30|7637.6|7631.6|7637.7|7631.7|7637.7|7631.7|7637.6|7631.6|1
1646278780000|2022-03-03 03:39:40|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|2
1646278800000|2022-03-03 03:40:00|||||||||2
1646278810000|2022-03-03 03:40:10|7636.2|7630.2|7637.1|7631.1|7637.2|7631.2|7636.2|7630.2|1
1646278820000|2022-03-03 03:40:20|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|1
1646278830000|2022-03-03 03:40:30|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|0
1646278840000|2022-03-03 03:40:40|7636.6|7630.6|7638.1|7632.1|7638.1|7632.1|7636.6|7630.6|1
1646278850000|2022-03-03 03:40:50|7637.7|7631.7|7637.7|7631.7|7637.7|7631.7|7637.7|7631.7|2
1646278870000|2022-03-03 03:41:10|7638.1|7632.1|7637.2|7631.2|7638.1|7632.1|7637.2|7631.2|1
1646278890000|2022-03-03 03:41:30|7635.7|7629.7|7633.3|7627.3|7636.1|7630.1|7633.1|7627.1|24
1646278910000|2022-03-03 03:41:50|||||||||3
1646278920000|2022-03-03 03:42:00|||||||||2
1646278930000|2022-03-03 03:42:10|7633.8|7627.8|7633.3|7627.3|7633.8|7627.8|7633.3|7627.3|1
1646278940000|2022-03-03 03:42:20|7632.8|7626.8|7632.8|7626.8|7632.8|7626.8|7632.8|7626.8|11
1646278950000|2022-03-03 03:42:30|7633.3|7627.3|7633.3|7627.3|7633.3|7627.3|7633.3|7627.3|6
1646278960000|2022-03-03 03:42:40|7633.2|7627.2|7633.2|7627.2|7633.2|7627.2|7633.2|7627.2|1
1646278970000|2022-03-03 03:42:50|7633.3|7627.3|7633.3|7627.3|7633.3|7627.3|7633.2|7627.2|1
1646278990000|2022-03-03 03:43:10|7633.2|7627.2|7628.9|7622.9|7633.2|7627.2|7628.5|7622.5|9
1646279000000|2022-03-03 03:43:20|7629.3|7623.3|7629.4|7623.4|7629.4|7623.4|7629.3|7623.3|0
1646279010000|2022-03-03 03:43:30|7630.5|7624.5|7630.5|7624.5|7630.5|7624.5|7630.5|7624.5|0
1646279040000|2022-03-03 03:44:00|7629.8|7623.8|7629.3|7623.3|7629.8|7623.8|7629.3|7623.3|2
1646279050000|2022-03-03 03:44:10|7628.9|7622.9|7628.9|7622.9|7628.9|7622.9|7628.9|7622.9|1
1646279060000|2022-03-03 03:44:20|7629|7623|7629.5|7623.5|7629.5|7623.5|7629|7623|0
1646279070000|2022-03-03 03:44:30|7629.3|7623.3|7629.3|7623.3|7629.3|7623.3|7629.3|7623.3|0
1646279080000|2022-03-03 03:44:40|7628.9|7622.9|7629|7623|7629|7623|7628.9|7622.9|0
1646279090000|2022-03-03 03:44:50|7629.5|7623.5|7629.5|7623.5|7629.5|7623.5|7629.5|7623.5|0
1646279110000|2022-03-03 03:45:10|7629.3|7623.3|7630.9|7624.9|7630.9|7624.9|7629.3|7623.3|1
1646279140000|2022-03-03 03:45:40|7636.3|7630.3|7636.3|7630.3|7636.3|7630.3|7636.3|7630.3|2
1646279150000|2022-03-03 03:45:50|7633.9|7627.9|7633.8|7627.8|7633.9|7627.9|7633.8|7627.8|4
1646279160000|2022-03-03 03:46:00|7634.2|7628.2|7635.3|7629.3|7635.3|7629.3|7634.2|7628.2|1
1646279210000|2022-03-03 03:46:50|7634.2|7628.2|7634.8|7628.8|7634.8|7628.8|7634.2|7628.2|1
1646279220000|2022-03-03 03:47:00|7635.3|7629.3|7634.3|7628.3|7635.3|7629.3|7634.3|7628.3|2
1646279240000|2022-03-03 03:47:20|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|0
1646279250000|2022-03-03 03:47:30|7634|7628|7635.8|7629.8|7635.8|7629.8|7634|7628|1
1646279270000|2022-03-03 03:47:50|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|0
1646279280000|2022-03-03 03:48:00|7634.8|7628.8|7634.3|7628.3|7634.8|7628.8|7634.3|7628.3|1
1646279290000|2022-03-03 03:48:10|7637.1|7631.1|7637.2|7631.2|7637.3|7631.3|7637.1|7631.1|5
1646279300000|2022-03-03 03:48:20|7637.3|7631.3|7638.2|7632.2|7638.2|7632.2|7637.3|7631.3|1
1646279310000|2022-03-03 03:48:30|||||||||1
1646279340000|2022-03-03 03:49:00|7637.8|7631.8|7635.2|7629.2|7637.8|7631.8|7635.2|7629.2|3
1646279350000|2022-03-03 03:49:10|7633.8|7627.8|7635.3|7629.3|7635.3|7629.3|7633.8|7627.8|1
1646279360000|2022-03-03 03:49:20|7634.4|7628.4|7634.3|7628.3|7634.4|7628.4|7634.3|7628.3|1
1646279380000|2022-03-03 03:49:40|7635.8|7629.8|7636.7|7630.7|7636.7|7630.7|7635.8|7629.8|0
1646279420000|2022-03-03 03:50:20|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|0
1646279430000|2022-03-03 03:50:30|7635.7|7629.7|7634.3|7628.3|7635.8|7629.8|7634.3|7628.3|2
1646279460000|2022-03-03 03:51:00|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|0
1646279470000|2022-03-03 03:51:10|7633.7|7627.7|7633.7|7627.7|7633.7|7627.7|7633.7|7627.7|0
1646279480000|2022-03-03 03:51:20|7633.3|7627.3|7633.2|7627.2|7633.3|7627.3|7633.2|7627.2|0
1646279490000|2022-03-03 03:51:30|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|2
1646279500000|2022-03-03 03:51:40|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|0
1646279510000|2022-03-03 03:51:50|7630.4|7624.4|7631.9|7625.9|7631.9|7625.9|7630.4|7624.4|1
1646279540000|2022-03-03 03:52:20|7631|7625|7631.4|7625.4|7631.4|7625.4|7631|7625|1
1646279570000|2022-03-03 03:52:50|7630.9|7624.9|7631.4|7625.4|7631.4|7625.4|7630.9|7624.9|3
1646279590000|2022-03-03 03:53:10|7631.3|7625.3|7630.5|7624.5|7631.3|7625.3|7630.5|7624.5|1
1646279600000|2022-03-03 03:53:20|7630.1|7624.1|7629.9|7623.9|7630.1|7624.1|7628.3|7622.3|12
1646279610000|2022-03-03 03:53:30|7629.4|7623.4|7629.4|7623.4|7629.4|7623.4|7629.4|7623.4|0
1646279630000|2022-03-03 03:53:50|7628.9|7622.9|7631.3|7625.3|7631.3|7625.3|7628.9|7622.9|1
1646279640000|2022-03-03 03:54:00|7631.4|7625.4|7632.2|7626.2|7632.2|7626.2|7630.8|7624.8|5
1646279660000|2022-03-03 03:54:20|7632.3|7626.3|7632.3|7626.3|7632.3|7626.3|7632.3|7626.3|0
1646279670000|2022-03-03 03:54:30|7632.4|7626.4|7632.3|7626.3|7632.4|7626.4|7632.3|7626.3|0
1646279690000|2022-03-03 03:54:50|7632.7|7626.7|7634.3|7628.3|7634.3|7628.3|7632.7|7626.7|0
1646279700000|2022-03-03 03:55:00|7634.2|7628.2|7635.2|7629.2|7635.2|7629.2|7634.2|7628.2|0
1646279720000|2022-03-03 03:55:20|7635.1|7629.1|7635.1|7629.1|7635.1|7629.1|7635.1|7629.1|1
1646279760000|2022-03-03 03:56:00|7633.9|7627.9|7634.3|7628.3|7634.3|7628.3|7633.9|7627.9|1
1646279770000|2022-03-03 03:56:10|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|0
1646279780000|2022-03-03 03:56:20|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|0
1646279790000|2022-03-03 03:56:30|7635.2|7629.2|7635.2|7629.2|7635.2|7629.2|7635.2|7629.2|0
1646279940000|2022-03-03 03:59:00|7635.3|7629.3|7634.7|7628.7|7635.3|7629.3|7634.7|7628.7|1
1646279980000|2022-03-03 03:59:40|7634.2|7628.2|7633.3|7627.3|7634.2|7628.2|7632.8|7626.8|0
1646279990000|2022-03-03 03:59:50|7632.8|7626.8|7631.8|7625.8|7632.8|7626.8|7631.8|7625.8|0
1646280000000|2022-03-03 04:00:00|7631.9|7625.9|7631.4|7625.4|7631.9|7625.9|7631.4|7625.4|0
1646280010000|2022-03-03 04:00:10|7631.5|7625.5|7634.3|7628.3|7634.3|7628.3|7631.5|7625.5|1
1646280070000|2022-03-03 04:01:10|7634.7|7628.7|7636.3|7630.3|7636.6|7630.6|7634.7|7628.7|2
1646280080000|2022-03-03 04:01:20|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|0
1646280090000|2022-03-03 04:01:30|7636.3|7630.3|7635.2|7629.2|7636.3|7630.3|7635.2|7629.2|0
1646280120000|2022-03-03 04:02:00|7635.3|7629.3|7635.2|7629.2|7635.3|7629.3|7634.8|7628.8|0
1646280130000|2022-03-03 04:02:10|7635.3|7629.3|7635.8|7629.8|7635.8|7629.8|7635.3|7629.3|0
1646280140000|2022-03-03 04:02:20|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|2
1646280150000|2022-03-03 04:02:30|7637.1|7631.1|7638.2|7632.2|7638.2|7632.2|7637.1|7631.1|1
1646280160000|2022-03-03 04:02:40|7638.6|7632.6|7640.1|7634.1|7640.1|7634.1|7638.6|7632.6|1
1646280180000|2022-03-03 04:03:00|7643.6|7633.6|7640.6|7634.6|7643.6|7634.6|7640.6|7633.5|3
1646280200000|2022-03-03 04:03:20|7642.5|7636.5|7642.4|7636.4|7642.5|7636.5|7642.4|7636.4|0
1646280230000|2022-03-03 04:03:50|7641|7635|7641|7635|7641|7635|7641|7635|0
1646280240000|2022-03-03 04:04:00|7641.1|7635.1|7641.5|7635.5|7641.5|7635.5|7641.1|7635.1|0
1646280250000|2022-03-03 04:04:10|7641.1|7635.1|7641|7635|7641.1|7635.1|7641|7635|0
1646280260000|2022-03-03 04:04:20|7642|7636|7642|7636|7642|7636|7642|7636|1
1646280280000|2022-03-03 04:04:40|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|2
1646280290000|2022-03-03 04:04:50|7640.6|7634.6|7640.6|7634.6|7640.6|7634.6|7640.6|7634.6|0
1646280300000|2022-03-03 04:05:00|7643.5|7633.5|7643.5|7633.5|7643.5|7633.5|7643.5|7633.5|1
1646280310000|2022-03-03 04:05:10|7641.1|7635.1|7641.1|7635.1|7641.1|7635.1|7641.1|7635.1|1
1646280330000|2022-03-03 04:05:30|7643.5|7633.5|7643.6|7633.6|7643.6|7633.6|7643.5|7633.5|0
1646280340000|2022-03-03 04:05:40|7643.5|7633.5|7643.5|7633.5|7643.5|7633.5|7643.5|7633.5|0
1646280360000|2022-03-03 04:06:00|7641.1|7635.1|7639.7|7633.7|7641.2|7635.2|7639.7|7633.7|2
1646280370000|2022-03-03 04:06:10|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|0
1646280390000|2022-03-03 04:06:30|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|1
1646280420000|2022-03-03 04:07:00|7639.2|7633.2|7640.7|7634.7|7640.7|7634.7|7639.2|7633.2|1
1646280430000|2022-03-03 04:07:10|7640.6|7634.6|7640.2|7634.2|7640.6|7634.6|7640.2|7634.2|0
1646280440000|2022-03-03 04:07:20|7639.7|7633.7|7640.2|7634.2|7640.2|7634.2|7639.7|7633.7|0
1646280450000|2022-03-03 04:07:30|7639.7|7633.7|7640.1|7634.1|7640.1|7634.1|7639.7|7633.7|0
1646280460000|2022-03-03 04:07:40|7639.7|7633.7|7637.8|7631.8|7639.7|7633.7|7637.8|7631.8|4
1646280490000|2022-03-03 04:08:10|7637.3|7631.3|7637.3|7631.3|7637.3|7631.3|7637.3|7631.3|1
1646280500000|2022-03-03 04:08:20|||||||||1
1646280540000|2022-03-03 04:09:00|7636.9|7630.9|7636.4|7630.4|7636.9|7630.9|7636.4|7630.4|1
1646280560000|2022-03-03 04:09:20|7635.9|7629.9|7635.9|7629.9|7635.9|7629.9|7635.9|7629.9|0
1646280570000|2022-03-03 04:09:30|7636.9|7630.9|7638.2|7632.2|7640.2|7634.2|7636.9|7630.9|6
1646280640000|2022-03-03 04:10:40|7638.7|7632.7|7640.7|7634.7|7641.2|7635.2|7638.7|7632.7|0
1646280650000|2022-03-03 04:10:50|7641.2|7635.2|7641.2|7635.2|7641.2|7635.2|7640.2|7634.2|1
1646280660000|2022-03-03 04:11:00|7640.2|7634.2|7639.3|7633.3|7640.8|7634.2|7636.9|7630.8|1
1646280670000|2022-03-03 04:11:10|7640.8|7630.8|7638.9|7632.9|7640.8|7633.8|7638.3|7629.9|2
1646280680000|2022-03-03 04:11:20|7638.3|7632.3|7637.4|7631.4|7638.3|7632.3|7637.4|7631.4|0
1646280690000|2022-03-03 04:11:30|7637.8|7631.8|7637.4|7631.4|7637.8|7631.8|7637.4|7631.4|0
1646280700000|2022-03-03 04:11:40|7636.9|7630.9|7636.9|7630.9|7636.9|7630.9|7636.9|7630.9|0
1646280720000|2022-03-03 04:12:00|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|0
1646280730000|2022-03-03 04:12:10|7636.3|7630.3|7636.9|7630.9|7636.9|7630.9|7636.3|7630.3|0
1646280760000|2022-03-03 04:12:40|7637.3|7631.3|7636.9|7630.9|7637.3|7631.3|7636.9|7630.9|0
1646280770000|2022-03-03 04:12:50|7637.3|7631.3|7639.3|7633.3|7640.8|7633.3|7637.3|7630.8|1
1646280790000|2022-03-03 04:13:10|7640.8|7630.8|7640.8|7630.8|7640.8|7632.4|7638.4|7630.7|0
1646280800000|2022-03-03 04:13:20|7640.2|7634.2|7638.3|7632.3|7640.8|7634.2|7638.3|7630.8|1
1646280810000|2022-03-03 04:13:30|7637.4|7631.4|7638.7|7632.7|7638.7|7632.7|7637.3|7631.3|0
1646280830000|2022-03-03 04:13:50|7637.4|7631.4|7637.3|7631.3|7637.4|7631.4|7637.3|7631.3|0
1646280840000|2022-03-03 04:14:00|7638.6|7632.6|7637.3|7631.3|7638.6|7632.6|7637.3|7631.3|1
1646280860000|2022-03-03 04:14:20|7636.9|7630.9|7637.2|7631.2|7637.3|7631.3|7636.9|7630.9|1
1646280870000|2022-03-03 04:14:30|7637.1|7631.1|7634.8|7628.8|7637.1|7631.1|7634.8|7628.8|1
1646280880000|2022-03-03 04:14:40|7634.9|7628.9|7634.8|7628.8|7634.9|7628.9|7634.8|7628.8|0
1646280890000|2022-03-03 04:14:50|7634.4|7628.4|7634.4|7628.4|7634.4|7628.4|7634.4|7628.4|0
1646280910000|2022-03-03 04:15:10|7634.5|7628.5|7634.5|7628.5|7634.5|7628.5|7634.5|7628.5|0
1646280920000|2022-03-03 04:15:20|7635|7629|7635|7629|7635|7629|7635|7629|0
1646280940000|2022-03-03 04:15:40|7634.9|7628.9|7634.9|7628.9|7634.9|7628.9|7634.9|7628.9|0
1646280950000|2022-03-03 04:15:50|7635.2|7629.2|7641|7635|7641|7635|7635.2|7629.2|4
1646280960000|2022-03-03 04:16:00|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|0
1646280970000|2022-03-03 04:16:10|7641|7635|7637.7|7631.7|7641.1|7635.1|7637.7|7631.7|19
1646280980000|2022-03-03 04:16:20|7637.3|7631.3|7637.2|7631.2|7637.3|7631.3|7637.2|7631.2|0
1646280990000|2022-03-03 04:16:30|7637.3|7631.3|7637.3|7631.3|7637.3|7631.3|7637.3|7631.3|0
1646281000000|2022-03-03 04:16:40|7637.4|7631.4|7636.9|7630.9|7637.4|7631.4|7636.9|7630.9|0
1646281040000|2022-03-03 04:17:20|7636.4|7630.4|7635.9|7629.9|7636.4|7630.4|7635.9|7629.9|0
1646281050000|2022-03-03 04:17:30|7637.9|7631.9|7637.9|7631.9|7637.9|7631.9|7637.9|7631.9|2
1646281090000|2022-03-03 04:18:10|7637.4|7631.4|7636.4|7630.4|7637.4|7631.4|7636.4|7630.4|0
1646281120000|2022-03-03 04:18:40|7636|7630|7635.9|7629.9|7636|7630|7635.9|7629.9|0
1646281140000|2022-03-03 04:19:00|7634.9|7628.9|7634.9|7628.9|7634.9|7628.9|7634.9|7628.9|2
1646281150000|2022-03-03 04:19:10|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|3
1646281170000|2022-03-03 04:19:30|7634.3|7628.3|7634.3|7628.3|7634.3|7628.3|7634.3|7628.3|0
1646281200000|2022-03-03 04:20:00|7633.8|7627.8|7632.8|7626.8|7633.8|7627.8|7632.8|7626.8|1
1646281210000|2022-03-03 04:20:10|7633.3|7627.3|7633.3|7627.3|7633.3|7627.3|7633.3|7627.3|0
1646281230000|2022-03-03 04:20:30|7632.8|7626.8|7632.8|7626.8|7632.8|7626.8|7632.8|7626.8|0
1646281240000|2022-03-03 04:20:40|7631.9|7625.9|7633.8|7627.8|7633.8|7627.8|7631.9|7625.9|2
1646281260000|2022-03-03 04:21:00|7633.7|7627.7|7632.8|7626.8|7633.7|7627.7|7632.8|7626.8|1
1646281270000|2022-03-03 04:21:10|7632.7|7626.7|7632.1|7626.1|7632.7|7626.7|7632.1|7626.1|0
1646281280000|2022-03-03 04:21:20|7632.3|7626.3|7632.3|7626.3|7632.3|7626.3|7632.3|7626.3|1
1646281290000|2022-03-03 04:21:30|7631.8|7625.8|7631.8|7625.8|7631.8|7625.8|7631.8|7625.8|1
1646281300000|2022-03-03 04:21:40|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|4
1646281310000|2022-03-03 04:21:50|7630.9|7624.9|7630.8|7624.8|7630.9|7624.9|7630.8|7624.8|3
1646281320000|2022-03-03 04:22:00|7632.3|7626.3|7631.7|7625.7|7632.8|7626.8|7631.7|7625.7|9
1646281330000|2022-03-03 04:22:10|7631.3|7625.3|7631.1|7625.1|7631.3|7625.3|7631.1|7625.1|9
1646281340000|2022-03-03 04:22:20|7631.6|7625.6|7631.1|7625.1|7631.6|7625.6|7631.1|7625.1|4
1646281350000|2022-03-03 04:22:30|7631.6|7625.6|7632.6|7626.6|7632.6|7626.6|7631.6|7625.6|1
1646281380000|2022-03-03 04:23:00|7632.1|7626.1|7630.6|7624.6|7632.1|7626.1|7630.6|7624.6|3
1646281400000|2022-03-03 04:23:20|||||||||3
1646281410000|2022-03-03 04:23:30|7630.7|7624.7|7626.4|7620.4|7631.1|7625.1|7626.4|7620.4|1
1646281460000|2022-03-03 04:24:20|7625.9|7619.9|7625.9|7619.9|7625.9|7619.9|7625.9|7619.9|0
1646281470000|2022-03-03 04:24:30|7626.4|7620.4|7626.4|7620.4|7626.4|7620.4|7626.4|7620.4|2
1646281480000|2022-03-03 04:24:40|7626.8|7620.8|7626.9|7620.9|7626.9|7620.9|7626.8|7620.8|0
1646281490000|2022-03-03 04:24:50|7627.4|7621.4|7627.4|7621.4|7627.4|7621.4|7627.4|7621.4|1
1646281510000|2022-03-03 04:25:10|||||||||6
1646281530000|2022-03-03 04:25:30|7626.9|7620.9|7626.4|7620.4|7626.9|7620.9|7626.4|7620.4|0
1646281550000|2022-03-03 04:25:50|7626.9|7620.9|7628.7|7622.7|7628.7|7622.7|7626.9|7620.9|2
1646281560000|2022-03-03 04:26:00|7628.8|7622.8|7629.3|7623.3|7629.3|7623.3|7627|7621|1
1646281590000|2022-03-03 04:26:30|7628.8|7622.8|7628.8|7622.8|7628.8|7622.8|7628.8|7622.8|0
1646281610000|2022-03-03 04:26:50|7628.7|7622.7|7627.8|7621.8|7628.7|7622.7|7627.8|7621.8|0
1646281630000|2022-03-03 04:27:10|7628.3|7622.3|7628.3|7622.3|7628.3|7622.3|7628.3|7622.3|0
1646281650000|2022-03-03 04:27:30|7627.8|7621.8|7627.8|7621.8|7627.8|7621.8|7627.8|7621.8|0
1646281670000|2022-03-03 04:27:50|7627.4|7621.4|7627.4|7621.4|7627.4|7621.4|7627.4|7621.4|1
1646281680000|2022-03-03 04:28:00|7625.9|7619.9|7626.4|7620.4|7626.9|7620.9|7625.9|7619.9|2
1646281690000|2022-03-03 04:28:10|7626.8|7620.8|7626.9|7620.9|7626.9|7620.9|7626.8|7620.8|27
1646281700000|2022-03-03 04:28:20|7626.4|7620.4|7627.4|7621.4|7627.4|7621.4|7626.4|7620.4|2
1646281720000|2022-03-03 04:28:40|7626.9|7620.9|7627.4|7621.4|7627.4|7621.4|7626.9|7620.9|1
1646281740000|2022-03-03 04:29:00|7626.9|7620.9|7626.9|7620.9|7626.9|7620.9|7626.9|7620.9|0
1646281750000|2022-03-03 04:29:10|7626.4|7620.4|7626.4|7620.4|7626.4|7620.4|7626.4|7620.4|0
1646281760000|2022-03-03 04:29:20|7626|7620|7627.4|7621.4|7627.4|7621.4|7626|7620|2
1646281770000|2022-03-03 04:29:30|7627.9|7621.9|7626.9|7620.9|7627.9|7621.9|7626.4|7620.4|3
1646281800000|2022-03-03 04:30:00|7626.4|7620.4|7622.8|7616.8|7626.4|7620.4|7621|7615|24
1646281820000|2022-03-03 04:30:20|7621.9|7615.9|7622.8|7616.8|7622.9|7616.9|7621.9|7615.9|6
1646281830000|2022-03-03 04:30:30|7622.3|7616.3|7620.8|7614.8|7622.3|7616.3|7620.8|7614.8|0
1646281840000|2022-03-03 04:30:40|7618.8|7612.8|7618.8|7612.8|7618.8|7612.8|7618.8|7612.8|1
1646281850000|2022-03-03 04:30:50|7620.9|7614.9|7623.4|7617.4|7623.8|7617.8|7619.3|7613.3|5
1646281860000|2022-03-03 04:31:00|7622.9|7616.9|7620.3|7614.3|7622.9|7616.9|7620.3|7614.3|4
1646281870000|2022-03-03 04:31:10|7618.9|7612.9|7618.8|7612.8|7618.9|7612.9|7618.8|7612.8|0
1646281880000|2022-03-03 04:31:20|7620.2|7614.2|7619.3|7613.3|7620.2|7614.2|7619.3|7613.3|2
1646281890000|2022-03-03 04:31:30|7618.8|7612.8|7618.8|7612.8|7618.8|7612.8|7618.8|7612.8|0
1646281900000|2022-03-03 04:31:40|7618.3|7612.3|7618.3|7612.3|7618.8|7612.8|7616.5|7610.5|3
1646281910000|2022-03-03 04:31:50|7619.8|7613.8|7619.8|7613.8|7619.8|7613.8|7619.8|7613.8|0
1646281920000|2022-03-03 04:32:00|7620.2|7614.2|7619.8|7613.8|7621.7|7615.7|7619.8|7613.8|2
1646281940000|2022-03-03 04:32:20|7618.4|7612.4|7618.4|7612.4|7618.4|7612.4|7618.4|7612.4|0
1646281970000|2022-03-03 04:32:50|7617.9|7611.9|7617.9|7611.9|7617.9|7611.9|7617.9|7611.9|0
1646281980000|2022-03-03 04:33:00|7622.3|7612.3|7618.5|7612.5|7622.3|7614.3|7618.5|7612.3|2
1646281990000|2022-03-03 04:33:10|7618.3|7612.3|7621.3|7615.3|7621.3|7615.3|7618.3|7612.3|1
1646282000000|2022-03-03 04:33:20|7623.7|7613.7|7620.8|7614.8|7623.7|7615.3|7620.8|7613.7|1
1646282010000|2022-03-03 04:33:30|7620.3|7614.3|7620.3|7614.3|7620.3|7614.3|7620.3|7614.3|1
1646282030000|2022-03-03 04:33:50|7620.7|7614.7|7620.8|7614.8|7620.8|7614.8|7620.7|7614.7|0
1646282060000|2022-03-03 04:34:20|7621.3|7615.3|7622.7|7616.7|7622.7|7616.7|7621.3|7615.3|2
1646282080000|2022-03-03 04:34:40|7621.8|7615.8|7621.8|7615.8|7621.8|7615.8|7621.8|7615.8|0
1646282090000|2022-03-03 04:34:50|7622.2|7616.2|7621.8|7615.8|7622.3|7616.3|7621.8|7615.8|0
1646282110000|2022-03-03 04:35:10|7622.3|7616.3|7627.3|7612.3|7627.3|7617.9|7622.3|7612.3|4
1646282120000|2022-03-03 04:35:20|7627.2|7612.2|7627.2|7612.2|7627.2|7612.2|7627.2|7612.2|0
1646282130000|2022-03-03 04:35:30|7624.3|7614.3|7622.7|7616.7|7624.3|7617.2|7622.2|7613.7|0
1646282150000|2022-03-03 04:35:50|7623.2|7617.2|7623.1|7617.1|7623.2|7617.2|7623.1|7617.1|2
1646282160000|2022-03-03 04:36:00|7622.2|7616.2|7621.1|7615.1|7622.2|7616.2|7621.1|7615.1|0
1646282170000|2022-03-03 04:36:10|7621.6|7615.6|7623.1|7617.1|7623.6|7617.6|7621.6|7615.6|1
1646282200000|2022-03-03 04:36:40|7623.6|7617.6|7624.1|7618.1|7624.6|7618.6|7623.6|7617.6|0
1646282210000|2022-03-03 04:36:50|7624.6|7618.6|7624.6|7618.6|7624.6|7618.6|7624.6|7618.6|0
1646282240000|2022-03-03 04:37:20|7625.1|7619.1|7625.6|7619.6|7625.6|7619.6|7625.1|7619.1|0
1646282280000|2022-03-03 04:38:00|7626|7620|7627.6|7617.6|7627.6|7620.1|7626|7617.6|1
1646282310000|2022-03-03 04:38:30|7626.8|7620.8|7626.3|7620.3|7626.8|7620.8|7626.3|7620.3|0
1646282360000|2022-03-03 04:39:20|7626.8|7620.8|7626.8|7620.8|7627.3|7621.3|7626.8|7620.8|2
1646282380000|2022-03-03 04:39:40|7626.9|7620.9|7631.1|7625.1|7631.1|7625.1|7626.9|7620.9|14
1646282400000|2022-03-03 04:40:00|7632.4|7626.4|7630.6|7624.6|7632.4|7626.4|7630.6|7624.6|5
1646282410000|2022-03-03 04:40:10|7631|7625|7630.6|7624.6|7631|7625|7630.6|7624.6|1
1646282420000|2022-03-03 04:40:20|||||||||5
1646282430000|2022-03-03 04:40:30|7631|7625|7632.1|7626.1|7632.1|7626.1|7631|7625|0
1646282440000|2022-03-03 04:40:40|7633.4|7627.4|7636.5|7630.5|7636.9|7630.9|7633.4|7627.4|0
1646282450000|2022-03-03 04:40:50|7636.9|7630.9|7636.4|7630.4|7638.3|7632.3|7636.4|7630.4|2
1646282460000|2022-03-03 04:41:00|7636.9|7630.9|7636.5|7630.5|7636.9|7630.9|7636.5|7630.5|0
1646282470000|2022-03-03 04:41:10|7636|7630|7638|7632|7638|7632|7636|7630|0
1646282480000|2022-03-03 04:41:20|7637.5|7631.5|7635.6|7629.6|7637.5|7631.5|7635.6|7629.6|1
1646282490000|2022-03-03 04:41:30|7635.5|7629.5|7635.5|7629.5|7635.5|7629.5|7635.5|7629.5|0
1646282500000|2022-03-03 04:41:40|7635.4|7629.4|7635.3|7629.3|7635.4|7629.4|7635.3|7629.3|0
1646282510000|2022-03-03 04:41:50|7634.9|7628.9|7631.6|7625.6|7634.9|7628.9|7631|7625|3
1646282520000|2022-03-03 04:42:00|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|0
1646282550000|2022-03-03 04:42:30|7632|7626|7632|7626|7632|7626|7632|7626|0
1646282560000|2022-03-03 04:42:40|7634.4|7624.4|7634.4|7624.4|7634.4|7624.4|7634.4|7624.4|0
1646282600000|2022-03-03 04:43:20|7635.6|7625.6|7632.9|7626.9|7635.6|7626.9|7632.9|7625.6|0
1646282610000|2022-03-03 04:43:30|7634.4|7624.4|7634.5|7624.5|7634.5|7624.5|7634.3|7624.3|0
1646282620000|2022-03-03 04:43:40|7634.6|7624.6|7634.7|7624.7|7634.7|7624.7|7634.6|7624.6|0
1646282640000|2022-03-03 04:44:00|7634.8|7624.8|7634.7|7624.7|7634.8|7624.8|7634.7|7624.7|0
1646282650000|2022-03-03 04:44:10|7634.6|7624.6|7634.7|7624.7|7634.7|7624.7|7634.6|7624.6|0
1646282670000|2022-03-03 04:44:30|7634.6|7624.6|7634.7|7624.7|7634.7|7624.7|7634.6|7624.6|0
1646282680000|2022-03-03 04:44:40|7634.8|7624.8|7634.8|7624.8|7634.8|7624.8|7634.8|7624.8|0
1646282700000|2022-03-03 04:45:00|7634.7|7624.7|7634.7|7624.7|7634.7|7624.7|7634.7|7624.7|0
1646282710000|2022-03-03 04:45:10|7638.1|7623.1|7638.1|7623.1|7638.1|7623.1|7638.1|7623.1|0
1646282720000|2022-03-03 04:45:20|7638|7623|7634.2|7624.2|7638|7626|7634.2|7623|1
1646282730000|2022-03-03 04:45:30|7634.1|7624.1|7634.1|7624.1|7634.2|7624.2|7634.1|7624.1|0
1646282740000|2022-03-03 04:45:40|7639.3|7624.3|7636.6|7626.6|7639.3|7626.6|7636.4|7624|22
1646282750000|2022-03-03 04:45:50|7636.5|7626.5|7634.1|7624.1|7636.5|7626.5|7634.1|7624.1|5
1646282760000|2022-03-03 04:46:00|7634.6|7624.6|7634.2|7624.2|7634.7|7624.7|7634.1|7624.1|1
1646282790000|2022-03-03 04:46:30|7630.4|7624.4|7630.4|7624.4|7630.4|7624.4|7630.4|7624.4|0
1646282800000|2022-03-03 04:46:40|7630.3|7624.3|7630.3|7624.3|7630.3|7624.3|7630.3|7624.3|0
1646282850000|2022-03-03 04:47:30|7631.2|7625.2|7631.7|7625.7|7631.7|7625.7|7631.2|7625.2|0
1646282860000|2022-03-03 04:47:40|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|0
1646282870000|2022-03-03 04:47:50|7630.9|7624.9|7634.7|7624.7|7634.7|7627.6|7630.9|7624.7|5
1646282910000|2022-03-03 04:48:30|7632.2|7626.2|7631.8|7625.8|7632.2|7626.2|7631.8|7625.8|0
1646282920000|2022-03-03 04:48:40|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|3
1646282940000|2022-03-03 04:49:00|7631.8|7625.8|7632.2|7626.2|7632.2|7626.2|7631.7|7625.7|1
1646282950000|2022-03-03 04:49:10|7631.7|7625.7|7631.2|7625.2|7631.7|7625.7|7631.2|7625.2|1
1646282990000|2022-03-03 04:49:50|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|2
1646283020000|2022-03-03 04:50:20|7631.2|7625.2|7631.2|7625.2|7631.2|7625.2|7631.2|7625.2|0
1646283050000|2022-03-03 04:50:50|7631.7|7625.7|7631.7|7625.7|7631.7|7625.7|7631.7|7625.7|0
1646283060000|2022-03-03 04:51:00|7631.6|7625.6|7631.6|7625.6|7631.6|7625.6|7631.6|7625.6|0
1646283070000|2022-03-03 04:51:10|7631.7|7625.7|7631.7|7625.7|7631.7|7625.7|7631.7|7625.7|0
1646283100000|2022-03-03 04:51:40|7631.6|7625.6|7632.2|7626.2|7632.2|7626.2|7631.6|7625.6|0
1646283110000|2022-03-03 04:51:50|7632.4|7626.4|7635.3|7625.3|7635.3|7626.4|7632.4|7625.3|1
1646283120000|2022-03-03 04:52:00|7634.8|7624.8|7635.3|7625.3|7635.3|7625.3|7634.8|7624.8|0
1646283130000|2022-03-03 04:52:10|7635.1|7629.1|7637|7631|7639.5|7631|7635.1|7629.1|1
1646283140000|2022-03-03 04:52:20|7639.5|7629.5|7639.5|7629.5|7639.5|7629.5|7639.5|7629.5|1
1646283150000|2022-03-03 04:52:30|7637|7631|7637|7631|7637|7631|7637|7631|0
1646283240000|2022-03-03 04:54:00|7639.5|7629.5|7638.6|7628.6|7642.9|7629.5|7638.6|7627.9|7
1646283250000|2022-03-03 04:54:10|7639.5|7629.5|7639.5|7629.5|7639.5|7629.5|7639.5|7629.5|1
1646283270000|2022-03-03 04:54:30|7637.9|7631.9|7637.9|7631.9|7637.9|7631.9|7637.9|7631.9|0
1646283300000|2022-03-03 04:55:00|7636.9|7630.9|7636.9|7630.9|7636.9|7630.9|7636.9|7630.9|0
1646283310000|2022-03-03 04:55:10|7636.4|7630.4|7636|7630|7636.4|7630.4|7636|7630|0
1646283340000|2022-03-03 04:55:40|7634.6|7628.6|7633.7|7627.7|7635.9|7629.9|7633.7|7627.7|4
1646283350000|2022-03-03 04:55:50|7634.1|7628.1|7634.1|7628.1|7634.1|7628.1|7634.1|7628.1|0
1646283360000|2022-03-03 04:56:00|7635|7629|7635.1|7629.1|7635.1|7629.1|7635|7629|1
1646283400000|2022-03-03 04:56:40|7635.5|7629.5|7635.5|7629.5|7635.5|7629.5|7635.5|7629.5|0
1646283410000|2022-03-03 04:56:50|7634.8|7624.8|7635.2|7625.2|7635.2|7625.2|7634.8|7624.8|3
1646283420000|2022-03-03 04:57:00|7635.3|7625.3|7634.8|7624.8|7635.3|7625.3|7634.8|7624.8|0
1646283440000|2022-03-03 04:57:20|||||||||1
1646283460000|2022-03-03 04:57:40|7634.7|7624.7|7634.7|7624.7|7634.7|7624.7|7634.7|7624.7|0
1646283520000|2022-03-03 04:58:40|7634.1|7628.1|7637.6|7627.6|7637.6|7628.1|7634.1|7627.6|0
1646283560000|2022-03-03 04:59:20|7638.5|7632.5|7636.9|7630.9|7638.5|7632.5|7636.8|7630.8|11
1646283570000|2022-03-03 04:59:30|7636.8|7630.8|7638|7628|7638|7630.8|7636.8|7627.5|0
1646283610000|2022-03-03 05:00:10|7642.9|7627.9|7642.9|7627.9|7642.9|7627.9|7642.9|7627.9|7
1646283660000|2022-03-03 05:01:00|7644.3|7629.3|7644.7|7629.7|7644.7|7629.7|7643.8|7628.8|1
1646283690000|2022-03-03 05:01:30|7643.2|7633.2|7640.8|7630.8|7643.2|7633.2|7640.8|7630.8|5
1646283700000|2022-03-03 05:01:40|||||||||1
1646283720000|2022-03-03 05:02:00|7641.2|7631.2|7640.8|7630.8|7641.2|7631.2|7640.8|7630.8|0
1646283730000|2022-03-03 05:02:10|7640.7|7630.7|7640.8|7630.8|7640.8|7630.8|7640.7|7630.7|0
1646283740000|2022-03-03 05:02:20|7641.2|7631.2|7645.1|7630.1|7645.1|7631.2|7641.2|7630.1|5
1646283750000|2022-03-03 05:02:30|7645.2|7630.2|7645.1|7630.1|7645.2|7630.2|7645.1|7630.1|0
1646283780000|2022-03-03 05:03:00|7644.6|7629.6|7641.7|7631.7|7644.6|7631.7|7641.7|7629.6|0
1646283790000|2022-03-03 05:03:10|7641.2|7631.2|7641.2|7631.2|7641.2|7631.2|7641.2|7631.2|9
1646283840000|2022-03-03 05:04:00|7640.3|7630.3|7640.2|7630.2|7640.3|7630.3|7640.2|7630.2|1
1646283850000|2022-03-03 05:04:10|7640.3|7630.3|7640.3|7630.3|7640.3|7630.3|7640.3|7630.3|0
1646283860000|2022-03-03 05:04:20|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|0
1646283880000|2022-03-03 05:04:40|7639.1|7633.1|7640|7634|7640|7634|7639.1|7633.1|0
1646283890000|2022-03-03 05:04:50|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|0
1646283900000|2022-03-03 05:05:00|7640|7634|7640|7634|7640|7634|7640|7634|0
1646283910000|2022-03-03 05:05:10|7640.1|7634.1|7640|7634|7640.1|7634.1|7640|7634|0
1646283920000|2022-03-03 05:05:20|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|0
1646283930000|2022-03-03 05:05:30|7640|7634|7640|7634|7640|7634|7640|7634|0
1646283950000|2022-03-03 05:05:50|7639.6|7633.6|7639.5|7633.5|7639.6|7633.6|7639.5|7633.5|0
1646283960000|2022-03-03 05:06:00|7639.6|7633.6|7640.1|7634.1|7640.1|7634.1|7638.3|7632.3|4
1646283970000|2022-03-03 05:06:10|||||||||1
1646283980000|2022-03-03 05:06:20|7638.3|7632.3|7635.3|7629.3|7638.3|7632.3|7635.3|7629.3|1
1646284000000|2022-03-03 05:06:40|7634.3|7628.3|7634.4|7628.4|7634.4|7628.4|7634.3|7628.3|7
1646284010000|2022-03-03 05:06:50|7634|7628|7634|7628|7634|7628|7634|7628|2
1646284020000|2022-03-03 05:07:00|7633.5|7627.5|7633.5|7627.5|7633.5|7627.5|7633.5|7627.5|4
1646284030000|2022-03-03 05:07:10|7634.1|7628.1|7634|7628|7634.1|7628.1|7634|7628|1
1646284040000|2022-03-03 05:07:20|7632.7|7626.7|7635.1|7629.1|7635.1|7629.1|7632.7|7626.7|2
1646284050000|2022-03-03 05:07:30|7635|7629|7636.4|7630.4|7636.4|7630.4|7633.2|7627.2|1
1646284060000|2022-03-03 05:07:40|7635|7629|7636|7630|7636|7630|7634.9|7628.9|2
1646284070000|2022-03-03 05:07:50|7634.4|7628.4|7633|7627|7634.4|7628.4|7633|7627|0
1646284080000|2022-03-03 05:08:00|7635.9|7629.9|7638.2|7632.2|7638.3|7632.3|7635.9|7629.9|4
1646284090000|2022-03-03 05:08:10|7634|7628|7634|7628|7634|7628|7634|7628|5
1646284100000|2022-03-03 05:08:20|7634.5|7628.5|7634.5|7628.5|7634.5|7628.5|7634.5|7628.5|0
1646284120000|2022-03-03 05:08:40|7635|7629|7636.9|7630.9|7636.9|7630.9|7635|7629|22
1646284130000|2022-03-03 05:08:50|7636.8|7630.8|7636.9|7630.9|7636.9|7630.9|7636.8|7630.8|0
1646284140000|2022-03-03 05:09:00|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|0
1646284170000|2022-03-03 05:09:30|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|0
1646284210000|2022-03-03 05:10:10|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|0
1646284310000|2022-03-03 05:11:50|||||||||1
1646284510000|2022-03-03 05:15:10|7637.2|7631.2|7638.2|7632.2|7638.2|7632.2|7637.2|7631.2|0
1646284530000|2022-03-03 05:15:30|7638.7|7632.7|7639.6|7633.6|7639.6|7633.6|7638.7|7632.7|0
1646284540000|2022-03-03 05:15:40|7639.1|7633.1|7638.7|7632.7|7639.2|7633.2|7638.7|7632.7|0
1646284560000|2022-03-03 05:16:00|7639.1|7633.1|7639.1|7633.1|7639.1|7633.1|7639.1|7633.1|0
1646284570000|2022-03-03 05:16:10|7639.2|7633.2|7638|7632|7639.2|7633.2|7638|7632|0
1646284590000|2022-03-03 05:16:30|7638.1|7632.1|7636.6|7630.6|7638.1|7632.1|7636.6|7630.6|1
1646284610000|2022-03-03 05:16:50|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|0
1646284620000|2022-03-03 05:17:00|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|0
1646284630000|2022-03-03 05:17:10|7639.9|7633.9|7639.9|7633.9|7639.9|7633.9|7639.9|7633.9|2
1646284640000|2022-03-03 05:17:20|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|0
1646284680000|2022-03-03 05:18:00|7637.6|7631.6|7637.6|7631.6|7637.6|7631.6|7637.6|7631.6|3
1646284790000|2022-03-03 05:19:50|7637.1|7631.1|7636.6|7630.6|7637.1|7631.1|7636.6|7630.6|0
1646284830000|2022-03-03 05:20:30|||||||||2
1646284860000|2022-03-03 05:21:00|||||||||1
1646284870000|2022-03-03 05:21:10|7636.1|7630.1|7636.1|7630.1|7636.1|7630.1|7636.1|7630.1|1
1646284920000|2022-03-03 05:22:00|7635.7|7629.7|7635.6|7629.6|7635.7|7629.7|7635.6|7629.6|0
1646284940000|2022-03-03 05:22:20|7635.1|7629.1|7635.1|7629.1|7635.1|7629.1|7635.1|7629.1|2
1646284960000|2022-03-03 05:22:40|7634.7|7628.7|7631.2|7625.2|7634.7|7628.7|7631.2|7625.2|2
1646285000000|2022-03-03 05:23:20|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|1
1646285040000|2022-03-03 05:24:00|7629.7|7623.7|7629.7|7623.7|7629.7|7623.7|7629.7|7623.7|1
1646285070000|2022-03-03 05:24:30|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|0
1646285100000|2022-03-03 05:25:00|7630.6|7624.6|7632|7626|7632.4|7626.4|7630.6|7624.6|1
1646285110000|2022-03-03 05:25:10|7632.1|7626.1|7632.1|7626.1|7632.1|7626.1|7632.1|7626.1|0
1646285120000|2022-03-03 05:25:20|7632.6|7626.6|7634.3|7628.3|7634.3|7628.3|7632.6|7626.6|0
1646285160000|2022-03-03 05:26:00|7634.4|7628.4|7632.6|7626.6|7634.4|7628.4|7632.6|7626.6|2
1646285170000|2022-03-03 05:26:10|7632.4|7626.4|7632.4|7626.4|7632.4|7626.4|7632.4|7626.4|0
1646285190000|2022-03-03 05:26:30|7632.5|7626.5|7634.3|7628.3|7634.3|7628.3|7632.5|7626.5|5
1646285200000|2022-03-03 05:26:40|7635.2|7629.2|7635.2|7629.2|7635.2|7629.2|7635.2|7629.2|2
1646285210000|2022-03-03 05:26:50|7635.5|7629.5|7636.9|7630.9|7636.9|7630.9|7635.5|7629.5|6
1646285220000|2022-03-03 05:27:00|7636.6|7630.6|7636.6|7630.6|7636.6|7630.6|7636.6|7630.6|0
1646285260000|2022-03-03 05:27:40|||||||||2
1646285340000|2022-03-03 05:29:00|7636.1|7630.1|7636.1|7630.1|7636.1|7630.1|7636.1|7630.1|0
1646285350000|2022-03-03 05:29:10|7635.7|7629.7|7635.7|7629.7|7635.7|7629.7|7635.7|7629.7|0
1646285360000|2022-03-03 05:29:20|7635.2|7629.2|7635.1|7629.1|7635.2|7629.2|7634.7|7628.7|6
1646285370000|2022-03-03 05:29:30|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|0
1646285380000|2022-03-03 05:29:40|7634.4|7628.4|7634.1|7628.1|7634.6|7628.6|7634.1|7628.1|7
1646285390000|2022-03-03 05:29:50|||||||||4
1646285400000|2022-03-03 05:30:00|7635.4|7629.4|7633.2|7627.2|7635.5|7629.5|7632.7|7626.7|30
1646285430000|2022-03-03 05:30:30|7633.1|7627.1|7633.1|7627.1|7633.1|7627.1|7633.1|7627.1|0
1646285440000|2022-03-03 05:30:40|7633|7627|7632.6|7626.6|7633|7627|7631.2|7625.2|0
1646285450000|2022-03-03 05:30:50|7632.7|7626.7|7632.6|7626.6|7632.7|7626.7|7632.2|7626.2|0
1646285480000|2022-03-03 05:31:20|7634.4|7628.4|7633.9|7627.9|7634.4|7628.4|7633.8|7627.8|1
1646285490000|2022-03-03 05:31:30|7634.4|7628.4|7637.8|7627.8|7637.8|7628.9|7634.4|7627.8|0
1646285500000|2022-03-03 05:31:40|7638.3|7628.3|7639.2|7629.2|7639.2|7630.7|7636.7|7628.3|0
1646285510000|2022-03-03 05:31:50|7639.9|7633.9|7640.4|7634.4|7641|7635|7639.9|7633.9|1
1646285520000|2022-03-03 05:32:00|7640|7634|7639.3|7629.3|7641.1|7634.9|7638.6|7629.3|0
1646285530000|2022-03-03 05:32:10|7638.7|7632.7|7638.2|7628.2|7639.3|7632.7|7636.6|7628.2|0
1646285540000|2022-03-03 05:32:20|7638.3|7628.3|7639.3|7633.3|7641.8|7635.8|7636.8|7628.3|5
1646285550000|2022-03-03 05:32:30|7639|7633|7641.6|7635.6|7642.4|7636.4|7639|7633|0
1646285560000|2022-03-03 05:32:40|7642.5|7636.5|7642.5|7636.5|7643.4|7637.4|7642.1|7636.1|1
1646285570000|2022-03-03 05:32:50|7641.4|7635.4|7641.9|7635.9|7641.9|7635.9|7641.4|7635.4|1
1646285580000|2022-03-03 05:33:00|7641.4|7635.4|7642.4|7636.4|7642.9|7636.4|7641.4|7632.9|0
1646285590000|2022-03-03 05:33:10|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|0
1646285600000|2022-03-03 05:33:20|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|0
1646285610000|2022-03-03 05:33:30|7642.8|7636.8|7645.3|7639.3|7645.8|7639.8|7642.8|7636.8|13
1646285630000|2022-03-03 05:33:50|7645.8|7639.8|7645.8|7639.8|7645.8|7639.8|7645.8|7639.8|1
1646285640000|2022-03-03 05:34:00|7646.2|7640.2|7646.7|7640.7|7646.7|7640.7|7646.2|7640.2|2
1646285650000|2022-03-03 05:34:10|7647.2|7641.2|7648.5|7642.5|7649.7|7643.1|7646.7|7639.7|16
1646285660000|2022-03-03 05:34:20|7648|7642|7651.8|7641.8|7651.8|7644.7|7647.4|7641.4|36
1646285690000|2022-03-03 05:34:50|7651.9|7641.9|7651.8|7641.8|7651.9|7641.9|7651.8|7641.8|0
1646285700000|2022-03-03 05:35:00|7651.9|7641.9|7651.3|7645.3|7651.9|7645.3|7651.3|7641.8|8
1646285730000|2022-03-03 05:35:30|7649.9|7643.9|7647.9|7641.9|7649.9|7643.9|7647.9|7641.9|5
1646285740000|2022-03-03 05:35:40|7649.3|7643.3|7651.8|7641.8|7652.4|7643.3|7649.3|7641.8|0
1646285750000|2022-03-03 05:35:50|7650.3|7644.3|7649.4|7643.4|7651.4|7645.4|7649.4|7643.4|0
1646285760000|2022-03-03 05:36:00|7649.9|7643.9|7648.5|7642.5|7649.9|7643.9|7648.5|7642.5|5
1646285770000|2022-03-03 05:36:10|7648|7642|7648|7642|7648.5|7642.5|7648|7642|0
1646285780000|2022-03-03 05:36:20|7648.9|7642.9|7649.4|7643.4|7649.4|7643.4|7648|7642|1
1646285790000|2022-03-03 05:36:30|||||||||2
1646285800000|2022-03-03 05:36:40|7647.9|7641.9|7647|7641|7648.4|7642.4|7647|7641|3
1646285810000|2022-03-03 05:36:50|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|0
1646285820000|2022-03-03 05:37:00|7646|7640|7644.9|7638.9|7646|7640|7644.9|7638.9|6
1646285830000|2022-03-03 05:37:10|7645|7639|7645.9|7639.9|7645.9|7639.9|7645|7639|3
1646285840000|2022-03-03 05:37:20|7646.5|7640.5|7645.9|7639.9|7646.5|7640.5|7645.9|7639.9|2
1646285860000|2022-03-03 05:37:40|7645.5|7639.5|7645.4|7639.4|7645.5|7639.5|7645.4|7639.4|2
1646285870000|2022-03-03 05:37:50|7645.9|7639.9|7646.9|7640.9|7646.9|7640.9|7645.4|7639.4|14
1646285880000|2022-03-03 05:38:00|7648.7|7642.7|7646|7640|7648.7|7642.7|7646|7640|12
1646285890000|2022-03-03 05:38:10|7645.4|7639.4|7645.9|7639.9|7645.9|7639.9|7644.9|7638.9|1
1646285900000|2022-03-03 05:38:20|7646|7640|7644.9|7638.9|7646|7640|7644.9|7638.9|4
1646285910000|2022-03-03 05:38:30|||||||||2
1646285920000|2022-03-03 05:38:40|7643.6|7637.6|7644.4|7638.4|7644.9|7638.9|7643.6|7637.6|9
1646285940000|2022-03-03 05:39:00|7646.4|7640.4|7648.4|7642.4|7649|7643|7646.4|7640.4|6
1646285950000|2022-03-03 05:39:10|7647.9|7641.9|7647.9|7641.9|7647.9|7641.9|7647.9|7641.9|0
1646285960000|2022-03-03 05:39:20|7646.5|7640.5|7646.4|7640.4|7646.5|7640.5|7646.4|7640.4|0
1646285970000|2022-03-03 05:39:30|7646.8|7640.8|7645.9|7639.9|7647.3|7641.3|7645.9|7639.9|1
1646285980000|2022-03-03 05:39:40|7644.4|7638.4|7645.4|7639.4|7645.4|7639.4|7644.4|7638.4|1
1646285990000|2022-03-03 05:39:50|7644.9|7638.9|7646.4|7640.4|7646.9|7640.9|7644.9|7638.9|0
1646286000000|2022-03-03 05:40:00|7646.8|7640.8|7644.9|7638.9|7647.3|7641.3|7644.9|7638.9|5
1646286010000|2022-03-03 05:40:10|7645.3|7639.3|7644.9|7638.9|7645.4|7639.4|7644.9|7638.9|0
1646286030000|2022-03-03 05:40:30|7642.4|7636.4|7641.9|7635.9|7642.4|7636.4|7641.8|7635.8|4
1646286040000|2022-03-03 05:40:40|7641.5|7635.5|7641.4|7635.4|7641.5|7635.5|7641.4|7635.4|1
1646286050000|2022-03-03 05:40:50|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|1
1646286060000|2022-03-03 05:41:00|7641.9|7635.9|7641.4|7635.4|7641.9|7635.9|7641.4|7635.4|0
1646286070000|2022-03-03 05:41:10|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|0
1646286080000|2022-03-03 05:41:20|7642|7636|7642.4|7636.4|7642.9|7636.9|7642|7636|0
1646286090000|2022-03-03 05:41:30|7642.5|7636.5|7642.4|7636.4|7642.9|7636.9|7642.4|7636.4|0
1646286100000|2022-03-03 05:41:40|7642.9|7636.9|7644.3|7638.3|7644.3|7638.3|7642.4|7636.4|7
1646286110000|2022-03-03 05:41:50|7644.5|7638.5|7646.4|7640.4|7647.7|7641.7|7644.5|7638.5|17
1646286120000|2022-03-03 05:42:00|7647.8|7641.8|7645.4|7639.4|7647.8|7641.8|7645.4|7639.4|1
1646286130000|2022-03-03 05:42:10|7644.9|7638.9|7644.4|7638.4|7644.9|7638.9|7643.9|7637.9|0
1646286150000|2022-03-03 05:42:30|||||||||4
1646286160000|2022-03-03 05:42:40|7646|7640|7645.4|7639.4|7646|7640|7644.9|7638.9|1
1646286170000|2022-03-03 05:42:50|7646.8|7640.8|7646.4|7640.4|7646.8|7640.8|7645.5|7639.5|9
1646286180000|2022-03-03 05:43:00|7646.9|7640.9|7646.9|7640.9|7648.8|7642.8|7646.9|7640.9|2
1646286190000|2022-03-03 05:43:10|7648.7|7642.7|7650.3|7644.3|7650.3|7644.3|7648.7|7642.7|2
1646286200000|2022-03-03 05:43:20|7652.3|7646.3|7652.3|7646.3|7652.3|7646.3|7652.3|7646.3|0
1646286210000|2022-03-03 05:43:30|7652.2|7646.2|7653.2|7647.2|7653.2|7647.2|7652.2|7646.2|0
1646286230000|2022-03-03 05:43:50|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|7652.2|7646.2|0
1646286240000|2022-03-03 05:44:00|7652.7|7646.7|7650.3|7644.3|7652.7|7646.7|7650.3|7644.3|3
1646286250000|2022-03-03 05:44:10|7650.7|7644.7|7652.7|7646.7|7652.7|7646.7|7650.7|7644.7|0
1646286260000|2022-03-03 05:44:20|7652.6|7646.6|7653.2|7647.2|7653.2|7647.2|7652.6|7646.6|12
1646286270000|2022-03-03 05:44:30|7652.1|7642.1|7652.2|7646.2|7652.3|7646.3|7652.1|7642.1|9
1646286280000|2022-03-03 05:44:40|7652.7|7646.7|7652.7|7646.7|7652.7|7646.7|7652.2|7646.2|0
1646286290000|2022-03-03 05:44:50|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|0
1646286300000|2022-03-03 05:45:00|7652.8|7646.8|7651.8|7645.8|7652.8|7646.8|7651.8|7645.8|6
1646286310000|2022-03-03 05:45:10|7651.7|7645.7|7651.7|7645.7|7651.8|7645.8|7651.7|7645.7|6
1646286320000|2022-03-03 05:45:20|7651.8|7645.8|7653.2|7647.2|7653.2|7647.2|7651.8|7645.8|1
1646286330000|2022-03-03 05:45:30|7653.7|7647.7|7653.2|7647.2|7654.1|7648.1|7653.2|7647.2|0
1646286340000|2022-03-03 05:45:40|7653.6|7647.6|7655.1|7649.1|7655.1|7649.1|7653.6|7647.6|0
1646286350000|2022-03-03 05:45:50|7654.6|7648.6|7659.8|7653.8|7660.8|7654.3|7654.6|7648.6|7
1646286360000|2022-03-03 05:46:00|7660.3|7654.3|7659.8|7653.8|7660.7|7654.7|7658.3|7652.3|3
1646286370000|2022-03-03 05:46:10|7659.3|7653.3|7656.9|7650.9|7659.8|7653.8|7656.8|7650.8|1
1646286380000|2022-03-03 05:46:20|7657.3|7651.3|7663.8|7657.8|7663.8|7657.8|7656.9|7650.9|12
1646286390000|2022-03-03 05:46:30|7663.6|7657.6|7663.5|7657.5|7664.3|7658.3|7660.1|7654.1|12
1646286400000|2022-03-03 05:46:40|7662.5|7656.5|7662.6|7656.6|7663.6|7657.6|7662.5|7656.5|0
1646286410000|2022-03-03 05:46:50|7663.1|7657.1|7662.5|7656.5|7663.1|7657.1|7661.1|7655.1|2
1646286420000|2022-03-03 05:47:00|7663|7657|7661.4|7655.4|7663|7657|7657.7|7650.6|7
1646286430000|2022-03-03 05:47:10|7660.9|7654.9|7659|7653|7661.9|7655.9|7658.6|7652.6|0
1646286440000|2022-03-03 05:47:20|7659.5|7653.5|7656.7|7650.7|7659.5|7653.5|7656.7|7650.7|0
1646286450000|2022-03-03 05:47:30|7657.2|7651.2|7657.2|7651.2|7657.6|7651.6|7657.2|7651.2|0
1646286460000|2022-03-03 05:47:40|7656.7|7650.7|7655.8|7649.8|7656.7|7650.7|7654.5|7648.5|2
1646286470000|2022-03-03 05:47:50|7654.9|7648.9|7653.2|7647.2|7654.9|7648.9|7651.9|7645.9|4
1646286480000|2022-03-03 05:48:00|7653.1|7647.1|7652.2|7646.2|7653.1|7647.1|7651.7|7645.7|4
1646286490000|2022-03-03 05:48:10|7653.2|7647.2|7654.1|7648.1|7654.6|7648.6|7652.7|7646.7|1
1646286500000|2022-03-03 05:48:20|7654.6|7648.6|7655.1|7649.1|7655.1|7649.1|7653.7|7647.7|0
1646286510000|2022-03-03 05:48:30|7654.1|7648.1|7653|7647|7654.1|7648.1|7653|7647|6
1646286520000|2022-03-03 05:48:40|7653.1|7647.1|7652.1|7646.1|7653.1|7647.1|7652.1|7646.1|0
1646286530000|2022-03-03 05:48:50|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|1
1646286540000|2022-03-03 05:49:00|7653.6|7643.6|7649.3|7643.3|7653.7|7644.3|7648.7|7642.7|7
1646286550000|2022-03-03 05:49:10|7649.2|7643.2|7645.4|7639.4|7649.2|7643.2|7645|7639|0
1646286560000|2022-03-03 05:49:20|7644.8|7638.8|7647.2|7641.2|7647.2|7641.2|7644.8|7638.8|2
1646286570000|2022-03-03 05:49:30|7646.7|7640.7|7646.7|7640.7|7646.7|7640.7|7646.7|7640.7|0
1646286580000|2022-03-03 05:49:40|7646.8|7640.8|7646.8|7640.8|7646.8|7640.8|7646.8|7640.8|0
1646286590000|2022-03-03 05:49:50|7646.3|7640.3|7645.5|7639.5|7646.8|7640.8|7645.5|7639.5|2
1646286600000|2022-03-03 05:50:00|7645.4|7639.4|7645.7|7639.7|7647|7640.2|7645.3|7636.8|1
1646286610000|2022-03-03 05:50:10|7645.8|7639.8|7648.2|7642.2|7648.2|7642.2|7645.8|7639.8|2
1646286620000|2022-03-03 05:50:20|7647.7|7641.7|7647.2|7641.2|7647.7|7641.7|7647.2|7641.2|0
1646286630000|2022-03-03 05:50:30|7647.7|7641.7|7651.6|7645.6|7651.6|7645.6|7647.7|7641.7|2
1646286640000|2022-03-03 05:50:40|7651.2|7645.2|7650.7|7644.7|7652.6|7646.6|7650.7|7644.7|0
1646286650000|2022-03-03 05:50:50|7650.1|7644.1|7650.1|7644.1|7650.1|7644.1|7650.1|7644.1|0
1646286660000|2022-03-03 05:51:00|7653.6|7647.6|7652.7|7646.7|7654.6|7648.6|7652.7|7646.7|8
1646286670000|2022-03-03 05:51:10|7653.1|7647.1|7650.8|7644.8|7653.1|7647.1|7650.8|7644.8|1
1646286680000|2022-03-03 05:51:20|7650.6|7644.6|7642.4|7636.4|7650.6|7644.6|7642.4|7636.4|4
1646286690000|2022-03-03 05:51:30|7644.2|7638.2|7644.3|7638.3|7644.8|7638.8|7642.9|7636.9|1
1646286700000|2022-03-03 05:51:40|7644.8|7638.8|7646.2|7640.2|7646.2|7640.2|7643.8|7637.8|2
1646286710000|2022-03-03 05:51:50|7645.7|7639.7|7642.9|7636.9|7646.2|7640.2|7642.4|7636.4|0
1646286720000|2022-03-03 05:52:00|7641.9|7635.9|7644.9|7638.9|7644.9|7638.9|7641.4|7635.4|2
1646286730000|2022-03-03 05:52:10|7644.5|7638.5|7642.1|7636.1|7644.9|7638.9|7641.7|7635.7|2
1646286740000|2022-03-03 05:52:20|7642.2|7636.2|7643.5|7637.5|7643.5|7637.5|7641.2|7635.2|0
1646286750000|2022-03-03 05:52:30|7643.9|7637.9|7643.9|7637.9|7644.4|7638.4|7642.5|7636.5|2
1646286770000|2022-03-03 05:52:50|7645.3|7639.3|7645.3|7639.3|7645.8|7639.8|7645.3|7639.3|1
1646286790000|2022-03-03 05:53:10|7644.8|7638.8|7638.7|7632.7|7644.8|7638.8|7638.7|7632.7|0
1646286800000|2022-03-03 05:53:20|7636.3|7630.3|7635.7|7629.7|7636.3|7630.3|7634.1|7628.1|4
1646286810000|2022-03-03 05:53:30|7636.2|7630.2|7638|7632|7638|7632|7636.2|7630.2|1
1646286820000|2022-03-03 05:53:40|7638.5|7632.5|7639.9|7633.9|7639.9|7633.9|7638|7632|0
1646286830000|2022-03-03 05:53:50|7639.4|7633.4|7640|7634|7640.5|7634.5|7639.4|7633.4|0
1646286840000|2022-03-03 05:54:00|7639.5|7633.5|7640.4|7634.4|7640.4|7634.4|7638|7632|0
1646286850000|2022-03-03 05:54:10|7640.9|7634.9|7639.9|7633.9|7640.9|7634.9|7639.9|7633.9|0
1646286860000|2022-03-03 05:54:20|7639.5|7633.5|7638.1|7632.1|7639.5|7633.5|7638.1|7632.1|0
1646286880000|2022-03-03 05:54:40|7637.7|7631.7|7638.1|7632.1|7638.1|7632.1|7637.7|7631.7|0
1646286890000|2022-03-03 05:54:50|7638.7|7632.7|7638.8|7632.8|7639.3|7633.3|7634.6|7628.6|2
1646286900000|2022-03-03 05:55:00|7639.8|7633.8|7641.7|7635.7|7642.8|7635.7|7638.4|7632.4|4
1646286910000|2022-03-03 05:55:10|7642.6|7636.6|7646.7|7640.7|7647.6|7641.6|7642.6|7636.6|0
1646286920000|2022-03-03 05:55:20|7645.7|7639.7|7646.6|7640.6|7646.6|7640.6|7645.7|7639.7|0
1646286930000|2022-03-03 05:55:30|7646.7|7640.7|7648.3|7642.3|7648.6|7642.6|7645.7|7639.7|3
1646286940000|2022-03-03 05:55:40|7649.3|7643.3|7653.2|7647.2|7653.7|7647.7|7648.3|7642.3|3
1646286950000|2022-03-03 05:55:50|7651.8|7645.8|7653.3|7647.3|7653.3|7647.3|7651.3|7645.3|17
1646286960000|2022-03-03 05:56:00|7652.3|7646.3|7656.4|7650.4|7656.4|7650.4|7652.3|7646.3|8
1646286970000|2022-03-03 05:56:10|7657.5|7647.5|7657.4|7647.4|7657.5|7647.5|7657.4|7647.4|1
1646286980000|2022-03-03 05:56:20|7655.5|7649.5|7654.6|7648.6|7655.5|7649.5|7654.5|7648.5|1
1646286990000|2022-03-03 05:56:30|7656.6|7650.6|7657.5|7651.5|7657.5|7651.5|7656.6|7650.6|0
1646287000000|2022-03-03 05:56:40|7657.7|7651.7|7656.9|7650.9|7659.3|7653.3|7655.9|7649.9|12
1646287010000|2022-03-03 05:56:50|7657.8|7651.8|7656|7650|7657.8|7651.8|7656|7650|1
1646287020000|2022-03-03 05:57:00|7655.9|7649.9|7652.3|7646.3|7655.9|7649.9|7652.3|7646.3|1
1646287030000|2022-03-03 05:57:10|7651.8|7645.8|7649.8|7643.8|7651.8|7645.8|7649.8|7643.8|0
1646287040000|2022-03-03 05:57:20|7649.9|7643.9|7648.9|7642.9|7649.9|7643.9|7648.9|7642.9|0
1646287050000|2022-03-03 05:57:30|7648.8|7642.8|7648.3|7642.3|7648.8|7642.8|7648.3|7642.3|0
1646287060000|2022-03-03 05:57:40|7647.4|7641.4|7650.8|7644.8|7651.7|7645.7|7647.4|7641.4|1
1646287070000|2022-03-03 05:57:50|7651.7|7645.7|7652.2|7646.2|7652.2|7646.2|7650.7|7644.7|0
1646287080000|2022-03-03 05:58:00|7651.7|7645.7|7650.7|7644.7|7651.7|7645.7|7650.7|7644.7|0
1646287090000|2022-03-03 05:58:10|7650.3|7644.3|7651.2|7645.2|7651.2|7645.2|7649.8|7643.8|0
1646287100000|2022-03-03 05:58:20|7650.3|7644.3|7650.2|7644.2|7650.3|7644.3|7650.2|7644.2|0
1646287110000|2022-03-03 05:58:30|7649.7|7643.7|7650.7|7644.7|7650.7|7644.7|7649.7|7643.7|0
1646287120000|2022-03-03 05:58:40|7651.2|7645.2|7654.6|7648.6|7654.6|7648.6|7651.2|7645.2|2
1646287130000|2022-03-03 05:58:50|7654.7|7648.7|7654.6|7648.6|7654.7|7648.7|7654.6|7648.6|0
1646287140000|2022-03-03 05:59:00|7655.1|7649.1|7655.8|7649.8|7657.7|7651.7|7654.2|7648.2|4
1646287150000|2022-03-03 05:59:10|7656.7|7650.7|7657.2|7651.2|7657.7|7651.7|7656.2|7650.2|1
1646287170000|2022-03-03 05:59:30|7656.8|7650.8|7659.1|7653.1|7659.1|7653.1|7656.7|7650.7|0
1646287180000|2022-03-03 05:59:40|||||||||1
1646287190000|2022-03-03 05:59:50|7658.6|7652.6|7655.8|7649.8|7658.6|7652.6|7655.8|7649.8|0
1646287200000|2022-03-03 06:00:00|7655.7|7649.7|7650.4|7644.4|7655.7|7649.7|7650.4|7644.4|2
1646287210000|2022-03-03 06:00:10|7650|7644|7650.5|7644.5|7650.9|7644.9|7650|7644|0
1646287220000|2022-03-03 06:00:20|7651|7645|7649|7643|7651|7645|7649|7643|0
1646287230000|2022-03-03 06:00:30|7649.4|7643.4|7650.9|7644.9|7650.9|7644.9|7649.4|7643.4|0
1646287250000|2022-03-03 06:00:50|7650.5|7644.5|7650.4|7644.4|7650.5|7644.5|7650.4|7644.4|0
1646287260000|2022-03-03 06:01:00|7649.9|7643.9|7649.9|7643.9|7649.9|7643.9|7649.9|7643.9|0
1646287270000|2022-03-03 06:01:10|7649.4|7643.4|7648.9|7642.9|7649.4|7643.4|7648.9|7642.9|0
1646287280000|2022-03-03 06:01:20|7648.4|7642.4|7647.3|7641.3|7648.5|7642.5|7647.3|7641.3|2
1646287290000|2022-03-03 06:01:30|7647.8|7641.8|7648.3|7642.3|7649.3|7643.3|7647.8|7641.8|0
1646287300000|2022-03-03 06:01:40|7648.8|7642.8|7648.3|7642.3|7648.8|7642.8|7648.3|7642.3|0
1646287310000|2022-03-03 06:01:50|7648.8|7642.8|7648.1|7642.1|7648.8|7642.8|7648.1|7642.1|1
1646287320000|2022-03-03 06:02:00|7647.6|7641.6|7650.6|7644.6|7650.7|7644.7|7646.6|7640.6|6
1646287330000|2022-03-03 06:02:10|7651.6|7645.6|7654.2|7648.2|7654.2|7648.2|7650.7|7644.7|3
1646287340000|2022-03-03 06:02:20|7655.1|7649.1|7657.1|7651.1|7657.7|7651.7|7655.1|7649.1|1
1646287350000|2022-03-03 06:02:30|7654.5|7648.5|7654.1|7648.1|7654.5|7648.5|7654.1|7648.1|1
1646287370000|2022-03-03 06:02:50|7654.7|7648.7|7654.2|7648.2|7654.7|7648.7|7652.9|7646.9|1
1646287380000|2022-03-03 06:03:00|7655.6|7649.6|7654.2|7648.2|7655.7|7649.7|7653.7|7647.7|3
1646287390000|2022-03-03 06:03:10|7654.3|7648.3|7654.3|7648.3|7654.3|7648.3|7654.3|7648.3|0
1646287410000|2022-03-03 06:03:30|7653.9|7647.9|7652.9|7646.9|7653.9|7647.9|7652.8|7646.8|0
1646287420000|2022-03-03 06:03:40|7653.4|7647.4|7653.8|7647.8|7653.8|7647.8|7653.4|7647.4|0
1646287430000|2022-03-03 06:03:50|7653.4|7647.4|7653.9|7647.9|7654.9|7648.9|7653.4|7647.4|0
1646287440000|2022-03-03 06:04:00|7654.8|7648.8|7652.9|7646.9|7654.8|7648.8|7652.9|7646.9|0
1646287450000|2022-03-03 06:04:10|7652.5|7646.5|7652.4|7646.4|7652.5|7646.5|7652.4|7646.4|0
1646287460000|2022-03-03 06:04:20|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|0
1646287470000|2022-03-03 06:04:30|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|0
1646287480000|2022-03-03 06:04:40|7652.3|7646.3|7653.7|7647.7|7653.7|7647.7|7652.3|7646.3|1
1646287490000|2022-03-03 06:04:50|7654.2|7648.2|7654.2|7648.2|7654.2|7648.2|7654.2|7648.2|0
1646287500000|2022-03-03 06:05:00|7653.2|7647.2|7652.8|7646.8|7653.2|7647.2|7652.8|7646.8|2
1646287510000|2022-03-03 06:05:10|7651.9|7645.9|7650.4|7644.4|7651.9|7645.9|7650.4|7644.4|0
1646287520000|2022-03-03 06:05:20|7649.9|7643.9|7647.9|7641.9|7649.9|7643.9|7647.9|7641.9|0
1646287530000|2022-03-03 06:05:30|7648.4|7642.4|7647.4|7641.4|7648.4|7642.4|7647.4|7641.4|0
1646287560000|2022-03-03 06:06:00|7647|7641|7644|7638|7647|7641|7644|7638|3
1646287570000|2022-03-03 06:06:10|7643.9|7637.9|7642.9|7636.9|7643.9|7637.9|7642.9|7636.9|0
1646287580000|2022-03-03 06:06:20|7643.4|7637.4|7646.8|7640.8|7646.8|7640.8|7643.4|7637.4|1
1646287590000|2022-03-03 06:06:30|7646.4|7640.4|7645.4|7639.4|7646.4|7640.4|7645.4|7639.4|0
1646287600000|2022-03-03 06:06:40|7645.9|7639.9|7645.9|7639.9|7645.9|7639.9|7645.9|7639.9|0
1646287610000|2022-03-03 06:06:50|7646|7640|7648.3|7642.3|7648.3|7642.3|7646|7640|1
1646287620000|2022-03-03 06:07:00|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|0
1646287630000|2022-03-03 06:07:10|7647.9|7641.9|7647.4|7641.4|7647.9|7641.9|7647.4|7641.4|0
1646287680000|2022-03-03 06:08:00|7647.5|7641.5|7647.5|7641.5|7647.5|7641.5|7647.5|7641.5|0
1646287690000|2022-03-03 06:08:10|7647.9|7641.9|7652.4|7646.4|7652.4|7646.4|7647.9|7641.9|5
1646287700000|2022-03-03 06:08:20|7652|7646|7651.9|7645.9|7652|7646|7651.9|7645.9|0
1646287720000|2022-03-03 06:08:40|7651.4|7645.4|7649.1|7643.1|7651.4|7645.4|7649.1|7643.1|0
1646287730000|2022-03-03 06:08:50|7649|7643|7649.5|7643.5|7649.5|7643.5|7649|7643|0
1646287750000|2022-03-03 06:09:10|7649.4|7643.4|7649|7643|7649.4|7643.4|7649|7643|0
1646287780000|2022-03-03 06:09:40|7652|7642|7651.9|7641.9|7652|7642|7651.9|7641.9|1
1646287800000|2022-03-03 06:10:00|7651.8|7641.8|7649.9|7643.9|7651.8|7643.9|7648.9|7641.8|3
1646287820000|2022-03-03 06:10:20|7648.9|7642.9|7648.9|7642.9|7648.9|7642.9|7648.9|7642.9|1
1646287830000|2022-03-03 06:10:30|7648.4|7642.4|7648|7642|7648.4|7642.4|7647.9|7641.9|0
1646287840000|2022-03-03 06:10:40|7647.5|7641.5|7648.9|7642.9|7648.9|7642.9|7647.5|7641.5|1
1646287860000|2022-03-03 06:11:00|7650.7|7644.7|7652.5|7646.5|7652.5|7646.5|7650.7|7644.7|1
1646287870000|2022-03-03 06:11:10|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|0
1646287890000|2022-03-03 06:11:30|7651|7645|7650.5|7644.5|7651|7645|7650.5|7644.5|0
1646287920000|2022-03-03 06:12:00|7652|7646|7655.3|7649.3|7655.5|7649.5|7652|7646|3
1646287930000|2022-03-03 06:12:10|7654.9|7648.9|7654.4|7648.4|7654.9|7648.9|7653.1|7647.1|1
1646287940000|2022-03-03 06:12:20|7655|7649|7655|7649|7655|7649|7655|7649|0
1646287950000|2022-03-03 06:12:30|7654.9|7648.9|7655.4|7649.4|7655.4|7649.4|7654.9|7648.9|0
1646287960000|2022-03-03 06:12:40|7655|7649|7654.9|7648.9|7655|7649|7654.9|7648.9|0
1646287970000|2022-03-03 06:12:50|7654.8|7648.8|7655.3|7649.3|7656.6|7650.6|7654.8|7648.8|1
1646287980000|2022-03-03 06:13:00|7655.5|7649.5|7656|7650|7656|7650|7655.5|7649.5|0
1646288010000|2022-03-03 06:13:30|7658.5|7648.5|7658.5|7648.5|7658.5|7648.5|7658.5|7648.5|1
1646288020000|2022-03-03 06:13:40|7656.5|7650.5|7656.5|7650.5|7656.5|7650.5|7656.5|7650.5|1
1646288040000|2022-03-03 06:14:00|7655.6|7649.6|7655.5|7649.5|7655.6|7649.6|7655.5|7649.5|1
1646288050000|2022-03-03 06:14:10|7656|7650|7656|7650|7656|7650|7656|7650|0
1646288080000|2022-03-03 06:14:40|7654.3|7648.3|7656.5|7650.5|7656.5|7650.5|7654.3|7648.3|1
1646288100000|2022-03-03 06:15:00|7656|7650|7654.2|7648.2|7656|7650|7654.2|7648.2|4
1646288110000|2022-03-03 06:15:10|7655.7|7645.7|7651.8|7645.8|7655.7|7646.4|7651.8|7645.7|0
1646288120000|2022-03-03 06:15:20|7652.2|7646.2|7652.2|7646.2|7652.2|7646.2|7652.2|7646.2|0
1646288140000|2022-03-03 06:15:40|7651.8|7645.8|7651.3|7645.3|7651.8|7645.8|7651.3|7645.3|0
1646288160000|2022-03-03 06:16:00|7650.8|7644.8|7654.6|7648.6|7654.6|7648.6|7650.8|7644.8|2
1646288180000|2022-03-03 06:16:20|7655.6|7649.6|7655|7649|7655.6|7649.6|7654.2|7648.2|1
1646288190000|2022-03-03 06:16:30|7654.6|7648.6|7655|7649|7655|7649|7654.5|7648.5|0
1646288220000|2022-03-03 06:17:00|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|3
1646288230000|2022-03-03 06:17:10|7655|7649|7655|7649|7655.5|7649.5|7655|7649|0
1646288240000|2022-03-03 06:17:20|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|0
1646288250000|2022-03-03 06:17:30|7654.5|7648.5|7655.6|7649.6|7655.6|7649.6|7654.5|7648.5|3
1646288260000|2022-03-03 06:17:40|7655.1|7649.1|7655.1|7649.1|7655.1|7649.1|7655.1|7649.1|1
1646288280000|2022-03-03 06:18:00|7655|7649|7652.1|7646.1|7655|7649|7652.1|7646.1|3
1646288290000|2022-03-03 06:18:10|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|0
1646288320000|2022-03-03 06:18:40|7653.7|7643.7|7652.1|7646.1|7653.7|7646.1|7652.1|7643.6|0
1646288330000|2022-03-03 06:18:50|7653|7647|7651.1|7645.1|7653|7647|7650.1|7644.1|5
1646288340000|2022-03-03 06:19:00|7651.6|7645.6|7652.9|7646.9|7653.4|7647.4|7650.5|7644.5|5
1646288350000|2022-03-03 06:19:10|7653|7647|7652.9|7646.9|7653.4|7647|7652.3|7643.3|1
1646288360000|2022-03-03 06:19:20|7652.5|7646.5|7654.9|7648.9|7655.5|7649.5|7652.5|7646.5|0
1646288370000|2022-03-03 06:19:30|7654.5|7648.5|7654.4|7648.4|7655.4|7649.4|7653|7647|1
1646288380000|2022-03-03 06:19:40|7654.9|7648.9|7654.4|7648.4|7654.9|7648.9|7654.4|7648.4|0
1646288390000|2022-03-03 06:19:50|7654|7648|7653.9|7647.9|7654.5|7648.5|7653.5|7647.5|1
1646288400000|2022-03-03 06:20:00|7652.9|7646.9|7655.7|7649.7|7657.3|7649.8|7652.9|7646.9|2
1646288420000|2022-03-03 06:20:20|7655.6|7649.6|7655.6|7649.6|7656.1|7650.1|7655.6|7649.6|1
1646288430000|2022-03-03 06:20:30|7656.1|7650.1|7654.1|7648.1|7656.1|7650.1|7652.1|7646.1|2
1646288440000|2022-03-03 06:20:40|7654.2|7648.2|7647.7|7641.7|7654.2|7648.2|7647.7|7641.7|1
1646288450000|2022-03-03 06:20:50|7647.2|7641.2|7648.8|7642.8|7648.8|7642.8|7647.2|7641.2|0
1646288460000|2022-03-03 06:21:00|7649.8|7643.8|7648.4|7642.4|7649.8|7643.8|7648.2|7642.2|0
1646288470000|2022-03-03 06:21:10|7646.6|7640.6|7647.9|7641.9|7647.9|7641.9|7646.6|7640.6|1
1646288490000|2022-03-03 06:21:30|7648.3|7642.3|7647.8|7641.8|7648.3|7642.3|7647.7|7641.7|0
1646288500000|2022-03-03 06:21:40|7648.2|7642.2|7651.1|7645.1|7651.2|7645.2|7647.7|7641.7|2
1646288510000|2022-03-03 06:21:50|7651|7645|7653.6|7647.6|7653.6|7647.6|7649.2|7643.2|7
1646288520000|2022-03-03 06:22:00|7654.2|7648.2|7654.9|7648.9|7655|7649|7653.5|7647.5|8
1646288530000|2022-03-03 06:22:10|7655|7649|7658.7|7652.7|7658.7|7652.7|7655|7649|3
1646288540000|2022-03-03 06:22:20|7659.2|7653.2|7661.2|7655.2|7661.2|7655.2|7656.7|7650.7|16
1646288550000|2022-03-03 06:22:30|7660.2|7654.2|7659.2|7653.2|7661.1|7655.1|7658.2|7652.2|7
1646288560000|2022-03-03 06:22:40|7658.7|7652.7|7658.2|7652.2|7658.7|7652.7|7658.2|7652.2|0
1646288570000|2022-03-03 06:22:50|7657.7|7651.7|7658.7|7652.7|7659.2|7653.2|7657.7|7651.7|0
1646288580000|2022-03-03 06:23:00|7659.4|7653.4|7662.3|7652.3|7662.4|7653.4|7659.4|7652.3|0
1646288590000|2022-03-03 06:23:10|7662.4|7652.4|7659|7653|7662.4|7654|7659|7652.3|9
1646288600000|2022-03-03 06:23:20|7659.4|7653.4|7656.8|7650.8|7660.3|7654.3|7653.8|7647.8|18
1646288610000|2022-03-03 06:23:30|7657.3|7651.3|7662.2|7656.2|7662.2|7656.2|7657.3|7651.3|11
1646288620000|2022-03-03 06:23:40|7664|7658|7659.3|7653.3|7664|7658|7659.3|7652.2|10
1646288630000|2022-03-03 06:23:50|7659.2|7653.2|7663.2|7657.2|7663.7|7657.7|7658.7|7651.2|8
1646288640000|2022-03-03 06:24:00|7663.7|7657.7|7660.4|7654.4|7663.7|7657.7|7657.7|7649.2|7
1646288650000|2022-03-03 06:24:10|7660.8|7654.8|7658.3|7648.3|7660.8|7654.8|7657.1|7647.1|6
1646288660000|2022-03-03 06:24:20|7658.5|7652.5|7660.2|7654.2|7660.3|7654.3|7658.3|7648.3|2
1646288670000|2022-03-03 06:24:30|7659.3|7653.3|7660.8|7654.8|7660.8|7654.8|7659.3|7653.3|0
1646288680000|2022-03-03 06:24:40|7661.2|7655.2|7660.8|7654.8|7661.2|7655.2|7659.3|7653.3|1
1646288690000|2022-03-03 06:24:50|7660.3|7654.3|7660.3|7654.3|7660.8|7654.8|7660.3|7654.3|0
1646288700000|2022-03-03 06:25:00|7660.8|7654.8|7662.2|7656.2|7662.2|7656.2|7660.8|7654.8|0
1646288710000|2022-03-03 06:25:10|7663.7|7657.7|7662.6|7656.6|7663.7|7657.7|7662.6|7656.6|3
1646288720000|2022-03-03 06:25:20|7660.1|7654.1|7659.7|7653.7|7660.1|7654.1|7658.6|7652.6|3
1646288730000|2022-03-03 06:25:30|7659.6|7653.6|7659.2|7653.2|7659.7|7653.7|7659.2|7653.2|0
1646288740000|2022-03-03 06:25:40|7658.7|7652.7|7661.7|7655.7|7661.7|7655.7|7658.7|7652.7|0
1646288750000|2022-03-03 06:25:50|7661.2|7655.2|7660.7|7654.7|7661.7|7655.7|7660.7|7654.7|0
1646288760000|2022-03-03 06:26:00|7661.2|7655.2|7660.7|7654.7|7661.2|7655.2|7660.7|7654.7|0
1646288770000|2022-03-03 06:26:10|7660.2|7654.2|7660.2|7654.2|7660.2|7654.2|7660.2|7654.2|0
1646288780000|2022-03-03 06:26:20|7660.6|7654.6|7660.7|7654.7|7661.2|7655.2|7660.6|7654.6|0
1646288790000|2022-03-03 06:26:30|7661.2|7655.2|7662.1|7656.1|7662.2|7656.2|7661.2|7655.2|0
1646288800000|2022-03-03 06:26:40|7662.2|7656.2|7663|7657|7664.2|7657.7|7662.2|7654.2|9
1646288810000|2022-03-03 06:26:50|7663.4|7657.4|7665|7659|7665.5|7659.5|7660.5|7654|19
1646288820000|2022-03-03 06:27:00|7666|7656|7667.9|7657.9|7669.5|7662.1|7664.5|7654.4|31
1646288830000|2022-03-03 06:27:10|7668|7658|7669.3|7659.3|7672|7666|7665.6|7656.7|31
1646288840000|2022-03-03 06:27:20|7670.1|7664.1|7668.6|7662.6|7672.8|7664.9|7665.8|7654.9|27
1646288850000|2022-03-03 06:27:30|7669.5|7663.5|7667.2|7661.2|7669.5|7663.5|7664.2|7658.2|10
1646288860000|2022-03-03 06:27:40|7667.6|7661.6|7668.2|7662.2|7668.2|7662.2|7667.6|7661.6|0
1646288870000|2022-03-03 06:27:50|7668.6|7662.6|7667.4|7661.4|7668.6|7662.6|7666.9|7660.9|2
1646288880000|2022-03-03 06:28:00|7667.9|7661.9|7667.4|7661.4|7667.9|7661.9|7667.4|7661.4|0
1646288890000|2022-03-03 06:28:10|7666.5|7660.5|7666.4|7660.4|7666.5|7660.5|7666.4|7660.4|10
1646288900000|2022-03-03 06:28:20|7665.5|7659.5|7664.1|7658.1|7665.5|7659.5|7664.1|7658.1|1
1646288910000|2022-03-03 06:28:30|7663.7|7657.7|7664.6|7658.6|7665.6|7659.6|7662.3|7656.3|4
1646288920000|2022-03-03 06:28:40|7665.5|7659.5|7665.6|7659.6|7665.6|7659.6|7664.1|7658.1|3
1646288930000|2022-03-03 06:28:50|7665.1|7659.1|7664.1|7658.1|7665.1|7659.1|7663.6|7657.6|3
1646288940000|2022-03-03 06:29:00|7663.6|7657.6|7664.1|7658.1|7664.1|7658.1|7663.6|7657.6|1
1646288950000|2022-03-03 06:29:10|7665.1|7659.1|7667.1|7661.1|7667.1|7661.1|7665.1|7659.1|3
1646288990000|2022-03-03 06:29:50|7667.6|7661.6|7666.6|7660.6|7668.1|7662.1|7666.6|7660.6|1
1646289000000|2022-03-03 06:30:00|7668.2|7658.2|7666.1|7656.1|7668.2|7661.1|7664.6|7656.1|3
1646289010000|2022-03-03 06:30:10|7663.1|7657.1|7661.6|7655.6|7663.1|7657.1|7661.6|7655.6|0
1646289020000|2022-03-03 06:30:20|7661.2|7655.2|7661.1|7655.1|7661.2|7655.2|7661.1|7655.1|0
1646289030000|2022-03-03 06:30:30|7663.1|7657.1|7662.1|7656.1|7666.7|7660.7|7662.1|7656.1|7
1646289040000|2022-03-03 06:30:40|7664.1|7658.1|7661.9|7655.9|7667|7661|7661.9|7655.9|3
1646289050000|2022-03-03 06:30:50|7664.6|7658.6|7666.1|7656.1|7666.1|7659.6|7664.6|7656.1|1
1646289060000|2022-03-03 06:31:00|7665.6|7655.6|7663.7|7653.7|7667.6|7655.6|7663.7|7651.6|2
1646289070000|2022-03-03 06:31:10|7664.1|7654.1|7663.1|7657.1|7664.1|7657.1|7662.6|7654.1|0
1646289080000|2022-03-03 06:31:20|7663.6|7657.6|7664.6|7658.6|7664.6|7658.6|7663.6|7657.6|0
1646289100000|2022-03-03 06:31:40|7663.6|7657.6|7660.6|7654.6|7663.6|7657.6|7660.6|7654.6|3
1646289110000|2022-03-03 06:31:50|7661.1|7655.1|7661.1|7655.1|7661.1|7655.1|7661.1|7655.1|0
1646289130000|2022-03-03 06:32:10|7659.6|7649.6|7659.6|7653.6|7660.1|7654.1|7659.6|7649.6|5
1646289140000|2022-03-03 06:32:20|7660|7654|7661.1|7655.1|7661.6|7655.6|7658.6|7652.6|4
1646289150000|2022-03-03 06:32:30|7662.9|7656.9|7664.1|7658.1|7664.1|7658.1|7661.1|7655.1|1
1646289160000|2022-03-03 06:32:40|7664.5|7658.5|7664|7658|7664.6|7658.6|7664|7658|0
1646289170000|2022-03-03 06:32:50|7663|7657|7663|7657|7664|7658|7662.5|7656.5|0
1646289180000|2022-03-03 06:33:00|7663.1|7657.1|7668|7662|7668|7662|7663.1|7657.1|3
1646289190000|2022-03-03 06:33:10|7668.4|7662.4|7668.5|7662.5|7668.5|7662.5|7668.4|7662.4|0
1646289200000|2022-03-03 06:33:20|7668|7662|7668|7662|7668|7662|7668|7662|0
1646289220000|2022-03-03 06:33:40|7667.9|7661.9|7667.8|7661.8|7667.9|7661.9|7667.8|7661.8|1
1646289230000|2022-03-03 06:33:50|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|1
1646289240000|2022-03-03 06:34:00|7668.8|7662.8|7668.8|7662.8|7668.8|7662.8|7668.8|7662.8|0
1646289250000|2022-03-03 06:34:10|7668.6|7662.6|7668.7|7662.7|7668.7|7662.7|7668.6|7662.6|1
1646289260000|2022-03-03 06:34:20|7668.6|7662.6|7663.8|7657.8|7668.6|7662.6|7663.8|7657.8|10
1646289270000|2022-03-03 06:34:30|7664.3|7658.3|7664.7|7658.7|7664.7|7658.7|7664.3|7658.3|0
1646289290000|2022-03-03 06:34:50|7661.8|7655.8|7664.4|7658.4|7665.3|7659.3|7661.8|7655.8|40
1646289300000|2022-03-03 06:35:00|7664.3|7658.3|7665.3|7659.3|7665.3|7659.3|7664.3|7658.3|0
1646289310000|2022-03-03 06:35:10|7663.3|7657.3|7663.3|7657.3|7663.3|7657.3|7663.3|7657.3|4
1646289320000|2022-03-03 06:35:20|7663.6|7657.6|7663.8|7657.8|7663.8|7657.8|7663.6|7657.6|6
1646289340000|2022-03-03 06:35:40|7665.7|7659.7|7665.3|7659.3|7665.8|7659.8|7665.3|7659.3|0
1646289350000|2022-03-03 06:35:50|7666.2|7660.2|7664.8|7658.8|7666.2|7660.2|7664.8|7658.8|1
1646289360000|2022-03-03 06:36:00|7665.7|7659.7|7664.3|7658.3|7665.8|7659.8|7664.3|7658.3|5
1646289380000|2022-03-03 06:36:20|7663.4|7657.4|7663.8|7657.8|7663.9|7657.9|7663|7657|2
1646289390000|2022-03-03 06:36:30|7665.6|7659.6|7665.3|7659.3|7665.6|7659.6|7663.8|7657.8|2
1646289400000|2022-03-03 06:36:40|7664.8|7658.8|7664.8|7658.8|7665.2|7659.2|7663.8|7657.8|0
1646289410000|2022-03-03 06:36:50|7665.3|7659.3|7665.3|7659.3|7665.3|7659.3|7663.4|7657.4|1
1646289440000|2022-03-03 06:37:20|7665.7|7659.7|7666.2|7660.2|7666.2|7660.2|7665.7|7659.7|1
1646289470000|2022-03-03 06:37:50|7666.3|7660.3|7666.8|7660.8|7666.8|7660.8|7666.3|7660.3|1
1646289480000|2022-03-03 06:38:00|||||||||1
1646289500000|2022-03-03 06:38:20|7665.3|7659.3|7664.8|7658.8|7665.3|7659.3|7664.8|7658.8|2
1646289510000|2022-03-03 06:38:30|7662.8|7656.8|7662.8|7656.8|7662.8|7656.8|7662.8|7656.8|4
1646289520000|2022-03-03 06:38:40|7661.5|7655.5|7660.8|7654.8|7661.5|7655.5|7660.8|7654.8|0
1646289530000|2022-03-03 06:38:50|7660.4|7654.4|7658.8|7652.8|7660.4|7654.4|7658.3|7652.3|0
1646289540000|2022-03-03 06:39:00|7658.3|7652.3|7660.3|7654.3|7660.3|7654.3|7658.3|7652.3|1
1646289550000|2022-03-03 06:39:10|7657.3|7651.3|7658.8|7652.8|7659.8|7653.8|7657.3|7651.3|9
1646289560000|2022-03-03 06:39:20|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|1
1646289580000|2022-03-03 06:39:40|7660.3|7654.3|7658.9|7652.9|7660.3|7654.3|7658.9|7652.9|3
1646289590000|2022-03-03 06:39:50|7658.8|7652.8|7660.9|7654.9|7661.3|7655.3|7658.8|7652.8|5
1646289600000|2022-03-03 06:40:00|7660.8|7654.8|7662.3|7656.3|7662.3|7656.3|7660.8|7654.8|1
1646289610000|2022-03-03 06:40:10|7662.8|7656.8|7661.9|7651.9|7663.7|7657.7|7660.3|7651.9|15
1646289620000|2022-03-03 06:40:20|7659.4|7653.4|7662.8|7656.8|7664.2|7658.2|7659.4|7653.4|13
1646289630000|2022-03-03 06:40:30|7663.3|7657.3|7663.3|7657.3|7663.3|7657.3|7663.3|7657.3|0
1646289640000|2022-03-03 06:40:40|7663.4|7657.4|7663.9|7657.9|7663.9|7657.9|7662.9|7656.9|1
1646289650000|2022-03-03 06:40:50|7667.4|7661.4|7667.8|7661.8|7667.8|7661.8|7667.4|7661.4|6
1646289680000|2022-03-03 06:41:20|7667.4|7661.4|7666.3|7660.3|7667.4|7661.4|7666.3|7660.3|4
1646289690000|2022-03-03 06:41:30|7666.8|7660.8|7666.9|7660.9|7666.9|7660.9|7666.8|7660.8|1
1646289700000|2022-03-03 06:41:40|7667.1|7661.1|7668|7662|7668|7662|7667.1|7661.1|2
1646289710000|2022-03-03 06:41:50|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|1
1646289720000|2022-03-03 06:42:00|7668|7662|7667.5|7661.5|7669.3|7663.3|7667.5|7661.5|3
1646289730000|2022-03-03 06:42:10|7667.1|7661.1|7668.5|7662.5|7668.9|7662.9|7667.1|7661.1|3
1646289740000|2022-03-03 06:42:20|7667.6|7661.6|7667.6|7661.6|7667.6|7661.6|7667.6|7661.6|0
1646289750000|2022-03-03 06:42:30|7667.4|7661.4|7667.5|7661.5|7667.5|7661.5|7667.4|7661.4|0
1646289760000|2022-03-03 06:42:40|7667|7661|7667.4|7661.4|7668.8|7662.8|7666.9|7660.9|4
1646289770000|2022-03-03 06:42:50|7668.8|7662.8|7669.8|7663.8|7672.5|7666.5|7667.5|7661.5|35
1646289780000|2022-03-03 06:43:00|7670.2|7664.2|7669.4|7663.4|7672.7|7665.3|7668|7661|27
1646289790000|2022-03-03 06:43:10|7671.2|7665.2|7669.8|7663.8|7671.2|7665.2|7668.9|7662.9|5
1646289800000|2022-03-03 06:43:20|7670.3|7664.3|7670.7|7664.7|7670.7|7664.7|7669.8|7663.8|1
1646289810000|2022-03-03 06:43:30|7671.2|7665.2|7670.3|7664.3|7671.7|7665.7|7669|7663|2
1646289820000|2022-03-03 06:43:40|7670.8|7664.8|7670.8|7664.8|7670.8|7664.8|7669.9|7663.9|2
1646289830000|2022-03-03 06:43:50|7670.3|7664.3|7670.8|7664.8|7672.7|7666.7|7669.4|7662.4|14
1646289840000|2022-03-03 06:44:00|7671.3|7665.3|7669.4|7663.4|7671.3|7665.3|7669.4|7663.4|7
1646289850000|2022-03-03 06:44:10|7670.8|7664.8|7676.4|7661.4|7677.4|7669.1|7669.9|7661.4|22
1646289860000|2022-03-03 06:44:20|7674.6|7668.6|7673.2|7667.2|7679.1|7669.1|7672.7|7661.4|16
1646289870000|2022-03-03 06:44:30|7674.1|7668.1|7671.4|7665.4|7674.1|7668.1|7669.9|7662.9|9
1646289880000|2022-03-03 06:44:40|7673.6|7667.6|7673|7663|7674.6|7668.6|7670.5|7663|15
1646289890000|2022-03-03 06:44:50|7673.1|7663.1|7672.3|7666.3|7677|7670.5|7672.3|7662|10
1646289900000|2022-03-03 06:45:00|7673|7663|7671.9|7665.9|7673.7|7667.7|7670.5|7663|7
1646289920000|2022-03-03 06:45:20|7672.3|7666.3|7672.3|7666.3|7672.3|7666.3|7671.9|7665.9|0
1646289940000|2022-03-03 06:45:40|7671.9|7665.9|7669.5|7663.5|7671.9|7665.9|7669.5|7663.5|1
1646289950000|2022-03-03 06:45:50|7670|7664|7670|7664|7670|7664|7670|7664|0
1646289980000|2022-03-03 06:46:20|7669.5|7663.5|7668.6|7662.6|7669.5|7663.5|7668.1|7662.1|2
1646290010000|2022-03-03 06:46:50|7672.1|7662.1|7673.9|7667.9|7673.9|7667.9|7669.7|7662.1|9
1646290020000|2022-03-03 06:47:00|7673.5|7667.5|7673.3|7667.3|7675.9|7669.9|7672.8|7666.8|8
1646290030000|2022-03-03 06:47:10|7673.4|7667.4|7673.8|7667.8|7674.2|7668.2|7673.3|7667.3|0
1646290040000|2022-03-03 06:47:20|7676.7|7666.7|7676.8|7666.8|7676.8|7668.4|7674.3|7666.7|2
1646290050000|2022-03-03 06:47:30|7674.4|7668.4|7676.8|7666.8|7680.3|7668.4|7673.4|7665.3|5
1646290060000|2022-03-03 06:47:40|7674.4|7668.4|7671|7665|7677.3|7668.4|7670.6|7664.6|4
1646290070000|2022-03-03 06:47:50|7671.5|7665.5|7673.4|7663.4|7673.4|7665.9|7670.4|7662.9|3
1646290080000|2022-03-03 06:48:00|7676.4|7661.4|7665.3|7659.3|7676.4|7664.1|7665.3|7659.3|19
1646290090000|2022-03-03 06:48:10|7664|7658|7664.5|7658.5|7664.5|7658.5|7663|7657|15
1646290100000|2022-03-03 06:48:20|7665|7659|7662.5|7656.5|7665|7659|7662.5|7656.5|15
1646290110000|2022-03-03 06:48:30|7663|7657|7663|7657|7663|7657|7663|7657|22
1646290120000|2022-03-03 06:48:40|7663.1|7657.1|7657.3|7651.3|7664.5|7658.5|7657.3|7651.3|8
1646290130000|2022-03-03 06:48:50|7657.4|7651.4|7655.9|7649.9|7657.9|7651.9|7655.9|7649.9|3
1646290140000|2022-03-03 06:49:00|7655.4|7649.4|7657.9|7651.9|7657.9|7651.9|7654|7648|6
1646290150000|2022-03-03 06:49:10|7658.7|7652.7|7659.7|7653.7|7660.7|7654.7|7658.7|7652.7|1
1646290160000|2022-03-03 06:49:20|7657.9|7651.9|7657.8|7651.8|7657.9|7651.9|7657.8|7651.8|1
1646290170000|2022-03-03 06:49:30|7659.4|7649.4|7659|7649|7659.4|7650|7656|7648.4|0
1646290180000|2022-03-03 06:49:40|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|3
1646290190000|2022-03-03 06:49:50|7659.1|7649.1|7658.5|7648.5|7659.1|7649.1|7658.5|7648.5|0
1646290200000|2022-03-03 06:50:00|7658.6|7648.6|7665.1|7655.1|7665.1|7657.6|7654.2|7648.2|3
1646290210000|2022-03-03 06:50:10|7662.7|7656.7|7661.7|7655.7|7662.7|7656.7|7661.6|7655.6|0
1646290220000|2022-03-03 06:50:20|7662.3|7652.3|7662.2|7652.2|7662.3|7653.9|7659.8|7652.2|1
1646290230000|2022-03-03 06:50:30|7662.3|7652.3|7662.3|7652.3|7662.3|7652.3|7662.3|7652.3|0
1646290240000|2022-03-03 06:50:40|7662.2|7652.2|7662.2|7652.2|7662.2|7652.2|7662.2|7652.2|0
1646290250000|2022-03-03 06:50:50|7662.3|7652.3|7662.2|7652.2|7662.3|7652.3|7662.2|7652.2|0
1646290260000|2022-03-03 06:51:00|7662.3|7652.3|7665|7659|7665.6|7659|7661.5|7652.2|1
1646290270000|2022-03-03 06:51:10|7665.2|7659.2|7660.8|7654.8|7665.4|7659.4|7660.8|7654.8|3
1646290280000|2022-03-03 06:51:20|7660.6|7654.6|7663.6|7653.6|7663.8|7654.6|7660.6|7653.6|0
1646290290000|2022-03-03 06:51:30|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|1
1646290300000|2022-03-03 06:51:40|7662.8|7656.8|7659.7|7653.7|7663.5|7656.8|7659.7|7653|0
1646290310000|2022-03-03 06:51:50|7663.5|7653.5|7663.5|7653.5|7663.5|7653.5|7663.5|7653.5|1
1646290320000|2022-03-03 06:52:00|7667.3|7652.3|7667.5|7652.5|7667.5|7652.5|7667.1|7652.1|0
1646290350000|2022-03-03 06:52:30|7667.4|7652.4|7662.6|7652.6|7667.4|7656.9|7659.3|7652.4|4
1646290360000|2022-03-03 06:52:40|7662.1|7652.1|7662.6|7652.6|7662.6|7652.6|7662.1|7652.1|2
1646290370000|2022-03-03 06:52:50|7662.7|7652.7|7665.7|7655.7|7665.7|7655.7|7662.7|7652.7|1
1646290380000|2022-03-03 06:53:00|7665.6|7655.6|7665.6|7655.6|7665.6|7655.6|7665.6|7655.6|0
1646290400000|2022-03-03 06:53:20|7668|7658|7667.9|7657.9|7668|7658|7667.9|7657.9|0
1646290410000|2022-03-03 06:53:30|7668.3|7662.3|7663.1|7653.1|7668.7|7662.7|7663.1|7653.1|5
1646290420000|2022-03-03 06:53:40|7662.5|7656.5|7663.5|7657.5|7666.1|7657.5|7662.5|7655.8|2
1646290440000|2022-03-03 06:54:00|7663.9|7657.9|7664|7658|7664|7658|7663.9|7657.9|0
1646290450000|2022-03-03 06:54:10|7663.5|7657.5|7663.4|7657.4|7663.5|7657.5|7663.4|7657.4|0
1646290460000|2022-03-03 06:54:20|7663.5|7657.5|7664.3|7658.3|7664.4|7658.4|7663.5|7657.5|2
1646290470000|2022-03-03 06:54:30|7664.5|7658.5|7664.3|7658.3|7664.5|7658.5|7664.3|7658.3|0
1646290480000|2022-03-03 06:54:40|7663|7657|7662.9|7656.9|7663|7657|7662.9|7656.9|0
1646290490000|2022-03-03 06:54:50|7663|7657|7663.5|7657.5|7663.5|7657.5|7663|7657|1
1646290500000|2022-03-03 06:55:00|7663.4|7657.4|7660.7|7654.7|7663.4|7657.4|7660.7|7654.7|2
1646290510000|2022-03-03 06:55:10|7659.7|7653.7|7664.2|7654.2|7664.2|7655.2|7659.7|7653.7|1
1646290520000|2022-03-03 06:55:20|7663.6|7657.6|7666.1|7660.1|7666.1|7660.1|7663.6|7657.6|9
1646290530000|2022-03-03 06:55:30|7666.6|7660.6|7667.6|7661.6|7667.6|7661.6|7666.6|7660.6|0
1646290540000|2022-03-03 06:55:40|7667.5|7661.5|7669.9|7663.9|7669.9|7663.9|7667.5|7661.5|0
1646290550000|2022-03-03 06:55:50|7670.1|7664.1|7669|7663|7670.1|7664.1|7668|7662|4
1646290560000|2022-03-03 06:56:00|7668.5|7662.5|7670.1|7664.1|7670.1|7664.1|7668.5|7662.5|0
1646290570000|2022-03-03 06:56:10|7672.4|7662.4|7670.1|7664.1|7672.6|7664.1|7669.5|7662.4|0
1646290580000|2022-03-03 06:56:20|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|0
1646290590000|2022-03-03 06:56:30|7669.5|7663.5|7669.5|7663.5|7669.5|7663.5|7669.5|7663.5|0
1646290600000|2022-03-03 06:56:40|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|0
1646290610000|2022-03-03 06:56:50|7672.4|7662.4|7669.6|7663.6|7672.4|7663.9|7668.5|7662.4|4
1646290620000|2022-03-03 06:57:00|7669.5|7663.5|7666.2|7660.2|7669.5|7663.5|7666.2|7660.2|7
1646290640000|2022-03-03 06:57:20|7666.3|7660.3|7666.8|7660.8|7666.8|7660.8|7666.3|7660.3|0
1646290650000|2022-03-03 06:57:30|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|0
1646290660000|2022-03-03 06:57:40|7666.3|7660.3|7666.3|7660.3|7666.3|7660.3|7666.3|7660.3|1
1646290670000|2022-03-03 06:57:50|7668.9|7662.9|7669.9|7663.9|7669.9|7663.9|7668.9|7662.9|3
1646290680000|2022-03-03 06:58:00|7670.3|7664.3|7668.7|7662.7|7670.3|7664.3|7668.7|7662.7|3
1646290690000|2022-03-03 06:58:10|7668|7662|7666.5|7660.5|7668|7662|7665.5|7659.5|12
1646290700000|2022-03-03 06:58:20|7666|7660|7666.1|7660.1|7666.5|7660.5|7665.6|7659.6|0
1646290710000|2022-03-03 06:58:30|7666|7660|7667.5|7661.5|7667.5|7661.5|7666|7660|0
1646290720000|2022-03-03 06:58:40|7667|7661|7666.6|7660.6|7667|7661|7666.6|7660.6|2
1646290740000|2022-03-03 06:59:00|7665.7|7659.7|7665.6|7659.6|7665.7|7659.7|7665.1|7659.1|2
1646290750000|2022-03-03 06:59:10|7666.6|7660.6|7666.6|7660.6|7666.6|7660.6|7666.6|7660.6|1
1646290780000|2022-03-03 06:59:40|7667|7661|7667.4|7661.4|7668.4|7662.4|7667|7661|0
1646290790000|2022-03-03 06:59:50|7666.5|7660.5|7665.6|7659.6|7667.5|7661.5|7665.5|7659.5|8
1646290800000|2022-03-03 07:00:00|7665.5|7659.5|7666.5|7660.5|7667.5|7661.5|7665.5|7659.5|1
1646290810000|2022-03-03 07:00:10|7666.1|7660.1|7665.5|7659.5|7666.1|7660.1|7665.5|7659.5|0
1646290820000|2022-03-03 07:00:20|7665|7659|7665.5|7659.5|7665.9|7659.9|7665|7659|0
1646290830000|2022-03-03 07:00:30|7665.9|7659.9|7665.5|7659.5|7665.9|7659.9|7665.5|7659.5|6
1646290840000|2022-03-03 07:00:40|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|0
1646290850000|2022-03-03 07:00:50|7662.3|7656.3|7661.8|7655.8|7662.3|7656.3|7661.8|7655.8|6
1646290860000|2022-03-03 07:01:00|7661.7|7655.7|7663.2|7657.2|7663.2|7657.2|7660.8|7654.8|4
1646290870000|2022-03-03 07:01:10|7663.7|7657.7|7665|7659|7665|7659|7663.6|7657.6|0
1646290880000|2022-03-03 07:01:20|7665.1|7659.1|7665|7659|7665.1|7659.1|7665|7659|0
1646290900000|2022-03-03 07:01:40|7666|7660|7665|7659|7666|7660|7665|7659|4
1646290920000|2022-03-03 07:02:00|7663.6|7657.6|7664.9|7658.9|7665.5|7659.5|7663.6|7657.6|4
1646290940000|2022-03-03 07:02:20|7664.5|7658.5|7663.1|7657.1|7664.5|7658.5|7661.6|7655.6|8
1646290950000|2022-03-03 07:02:30|7662.6|7656.6|7662.2|7656.2|7662.6|7656.6|7662.2|7656.2|1
1646290970000|2022-03-03 07:02:50|7661.7|7655.7|7662.1|7656.1|7662.1|7656.1|7661.6|7655.6|0
1646290980000|2022-03-03 07:03:00|7662.5|7656.5|7662.6|7656.6|7662.6|7656.6|7662.5|7656.5|0
1646290990000|2022-03-03 07:03:10|7664|7658|7664|7658|7664|7658|7664|7658|2
1646291000000|2022-03-03 07:03:20|7663.5|7657.5|7665.4|7659.4|7665.4|7659.4|7663.5|7657.5|1
1646291010000|2022-03-03 07:03:30|7665.5|7659.5|7665.4|7659.4|7665.5|7659.5|7664.9|7658.9|0
1646291040000|2022-03-03 07:04:00|7665.8|7659.8|7667.1|7661.1|7667.1|7661.1|7665.8|7659.8|1
1646291050000|2022-03-03 07:04:10|7665.4|7659.4|7664.9|7658.9|7665.4|7659.4|7664.4|7658.4|1
1646291080000|2022-03-03 07:04:40|7664.8|7658.8|7664.8|7658.8|7664.8|7658.8|7664.8|7658.8|0
1646291100000|2022-03-03 07:05:00|7664.3|7658.3|7664.8|7658.8|7664.8|7658.8|7663.8|7657.8|2
1646291130000|2022-03-03 07:05:30|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|0
1646291150000|2022-03-03 07:05:50|7665.3|7659.3|7666.7|7660.7|7666.7|7660.7|7665.3|7659.3|2
1646291160000|2022-03-03 07:06:00|7665.8|7659.8|7667.2|7661.2|7667.2|7661.2|7665.8|7659.8|1
1646291180000|2022-03-03 07:06:20|7671|7665|7673.5|7667.5|7673.5|7667.5|7671|7665|12
1646291190000|2022-03-03 07:06:30|||||||||2
1646291210000|2022-03-03 07:06:50|7672.5|7666.5|7672.9|7666.9|7672.9|7666.9|7672.5|7666.5|2
1646291220000|2022-03-03 07:07:00|7672.5|7666.5|7673.4|7667.4|7673.5|7667.5|7672.5|7666.5|8
1646291240000|2022-03-03 07:07:20|7672.5|7666.5|7675.3|7669.3|7675.3|7669.3|7672.5|7666.5|5
1646291250000|2022-03-03 07:07:30|7674.4|7668.4|7674.3|7668.3|7674.4|7668.4|7674.3|7668.3|1
1646291260000|2022-03-03 07:07:40|7675.2|7669.2|7675.2|7669.2|7675.2|7669.2|7675.2|7669.2|1
1646291300000|2022-03-03 07:08:20|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|1
1646291310000|2022-03-03 07:08:30|7674.4|7668.4|7674.8|7668.8|7674.8|7668.8|7674.3|7668.3|4
1646291340000|2022-03-03 07:09:00|7673|7667|7673|7667|7673|7667|7673|7667|9
1646291360000|2022-03-03 07:09:20|7672.9|7666.9|7672.9|7666.9|7672.9|7666.9|7672.9|7666.9|0
1646291370000|2022-03-03 07:09:30|7673.8|7667.8|7673.8|7667.8|7673.8|7667.8|7673.8|7667.8|0
1646291380000|2022-03-03 07:09:40|7674.3|7668.3|7674.3|7668.3|7674.3|7668.3|7674.3|7668.3|0
1646291390000|2022-03-03 07:09:50|7673.9|7667.9|7673.4|7667.4|7673.9|7667.9|7673.4|7667.4|0
1646291410000|2022-03-03 07:10:10|7672.4|7666.4|7672.4|7666.4|7672.4|7666.4|7672.4|7666.4|1
1646291420000|2022-03-03 07:10:20|7673.4|7667.4|7673.4|7667.4|7673.4|7667.4|7673.4|7667.4|2
1646291440000|2022-03-03 07:10:40|7675.2|7669.2|7675.2|7669.2|7675.2|7669.2|7675.2|7669.2|6
1646291450000|2022-03-03 07:10:50|7676.2|7670.2|7676.9|7670.9|7679.3|7673.3|7676.2|7670.2|7
1646291460000|2022-03-03 07:11:00|7676.8|7670.8|7677.7|7671.7|7678.5|7672.5|7676.8|7670.8|8
1646291470000|2022-03-03 07:11:10|7678.2|7672.2|7677.6|7671.6|7678.9|7672.9|7677.6|7671.6|5
1646291480000|2022-03-03 07:11:20|7678.1|7672.1|7678.1|7672.1|7678.1|7672.1|7678.1|7672.1|1
1646291500000|2022-03-03 07:11:40|7678.6|7672.6|7678.2|7672.2|7678.6|7672.6|7678.2|7672.2|0
1646291510000|2022-03-03 07:11:50|7680.8|7674.8|7678.6|7672.6|7680.8|7674.8|7678.6|7672.6|3
1646291520000|2022-03-03 07:12:00|7678.1|7672.1|7680.5|7674.5|7680.5|7674.5|7678.1|7672.1|1
1646291530000|2022-03-03 07:12:10|7683.2|7677.2|7676.5|7670.5|7683.2|7677.2|7674.5|7668.1|12
1646291540000|2022-03-03 07:12:20|7675.1|7669.1|7675.6|7669.6|7675.6|7669.6|7672.7|7666.7|2
1646291550000|2022-03-03 07:12:30|7675.5|7669.5|7675.5|7669.5|7675.5|7669.5|7674|7668|3
1646291560000|2022-03-03 07:12:40|7678.2|7672.2|7678.4|7672.4|7678.4|7672.4|7678.2|7672.2|8
1646291570000|2022-03-03 07:12:50|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|0
1646291580000|2022-03-03 07:13:00|7676.8|7670.8|7677.3|7671.3|7677.3|7671.3|7676.8|7670.8|2
1646291590000|2022-03-03 07:13:10|7676.8|7670.8|7677.3|7671.3|7677.3|7671.3|7676.8|7670.8|0
1646291630000|2022-03-03 07:13:50|7676.9|7670.9|7676.8|7670.8|7676.9|7670.9|7676.8|7670.8|0
1646291640000|2022-03-03 07:14:00|7677.3|7671.3|7676.8|7670.8|7677.3|7671.3|7676.8|7670.8|0
1646291650000|2022-03-03 07:14:10|7677.2|7671.2|7677.3|7671.3|7677.3|7671.3|7677.2|7671.2|0
1646291660000|2022-03-03 07:14:20|7676.9|7670.9|7678.3|7672.3|7678.3|7672.3|7676.9|7670.9|0
1646291670000|2022-03-03 07:14:30|7678.2|7672.2|7677.7|7671.7|7678.2|7672.2|7677.1|7671.1|1
1646291680000|2022-03-03 07:14:40|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|0
1646291700000|2022-03-03 07:15:00|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|2
1646291710000|2022-03-03 07:15:10|7673.8|7667.8|7672|7666|7674|7668|7672|7666|2
1646291720000|2022-03-03 07:15:20|7671.9|7665.9|7672.4|7666.4|7673.4|7667.4|7671.9|7665.9|1
1646291730000|2022-03-03 07:15:30|7671.9|7665.9|7669.6|7663.6|7671.9|7665.9|7669.6|7663.6|2
1646291740000|2022-03-03 07:15:40|7669.1|7663.1|7669.1|7663.1|7669.1|7663.1|7669.1|7663.1|0
1646291760000|2022-03-03 07:16:00|7668.7|7662.7|7669|7663|7669|7663|7668.7|7662.7|3
1646291770000|2022-03-03 07:16:10|7667.8|7661.8|7669|7663|7669|7663|7667.8|7661.8|1
1646291780000|2022-03-03 07:16:20|7668.6|7662.6|7669.5|7663.5|7670|7664|7668.6|7662.6|1
1646291810000|2022-03-03 07:16:50|7671|7665|7669.5|7659.5|7671|7665|7669.5|7659.5|4
1646291820000|2022-03-03 07:17:00|7669.4|7659.4|7666.4|7660.4|7669.4|7660.4|7666.4|7658.8|1
1646291830000|2022-03-03 07:17:10|7666.5|7660.5|7666.5|7660.5|7666.5|7660.5|7666.5|7660.5|0
1646291840000|2022-03-03 07:17:20|7668.9|7658.9|7666.8|7660.8|7668.9|7660.8|7666.4|7658.9|1
1646291850000|2022-03-03 07:17:30|7667|7661|7667|7661|7667|7661|7667|7661|0
1646291880000|2022-03-03 07:18:00|7666.9|7660.9|7669.2|7663.2|7669.2|7663.2|7666.9|7660.9|6
1646291890000|2022-03-03 07:18:10|7669.3|7663.3|7659.6|7653.6|7669.3|7663.3|7658.7|7652.7|2
1646291900000|2022-03-03 07:18:20|7660.1|7654.1|7664|7658|7664|7658|7660.1|7654.1|2
1646291910000|2022-03-03 07:18:30|7662.5|7656.5|7662.5|7656.5|7662.5|7656.5|7662.5|7656.5|1
1646291920000|2022-03-03 07:18:40|7663.8|7657.8|7663.5|7657.5|7664|7658|7663.5|7657.5|0
1646291930000|2022-03-03 07:18:50|7663.1|7657.1|7663|7657|7663.1|7657.1|7662.5|7656.5|0
1646291940000|2022-03-03 07:19:00|7659.8|7653.8|7659.6|7653.6|7659.8|7653.8|7659.6|7653.6|1
1646291950000|2022-03-03 07:19:10|7660.5|7654.5|7658.7|7652.7|7660.5|7654.5|7658.7|7652.7|1
1646291960000|2022-03-03 07:19:20|7659.1|7653.1|7659.1|7653.1|7659.1|7653.1|7659.1|7653.1|0
1646291970000|2022-03-03 07:19:30|7660.6|7654.6|7661.1|7655.1|7663|7657|7660.1|7654.1|3
1646291990000|2022-03-03 07:19:50|7661.5|7655.5|7661.5|7655.5|7661.5|7655.5|7661.5|7655.5|0
1646292000000|2022-03-03 07:20:00|7659.6|7653.6|7659.1|7653.1|7659.6|7653.6|7659.1|7653.1|0
1646292010000|2022-03-03 07:20:10|7658.6|7652.6|7661|7655|7661|7655|7658.6|7652.6|1
1646292020000|2022-03-03 07:20:20|7659.5|7653.5|7658.7|7652.7|7659.5|7653.5|7658.7|7652.7|5
1646292040000|2022-03-03 07:20:40|7659.1|7653.1|7660.9|7654.9|7660.9|7654.9|7659.1|7653.1|2
1646292060000|2022-03-03 07:21:00|7661|7655|7661|7655|7661|7655|7661|7655|0
1646292090000|2022-03-03 07:21:30|7660.6|7654.6|7660.5|7654.5|7660.6|7654.6|7660.5|7654.5|0
1646292120000|2022-03-03 07:22:00|7661|7655|7661|7655|7661|7655|7661|7655|0
1646292130000|2022-03-03 07:22:10|||||||||1
1646292140000|2022-03-03 07:22:20|7660.1|7654.1|7664.5|7658.5|7664.5|7658.5|7660.1|7654.1|3
1646292160000|2022-03-03 07:22:40|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|0
1646292170000|2022-03-03 07:22:50|7664.5|7658.5|7665.9|7659.9|7666.8|7660.8|7664.4|7658.4|1
1646292220000|2022-03-03 07:23:40|7666.4|7660.4|7667.2|7661.2|7668.2|7662.2|7666.4|7660.4|3
1646292230000|2022-03-03 07:23:50|7667.3|7661.3|7666.8|7660.8|7667.3|7661.3|7666.8|7660.8|0
1646292260000|2022-03-03 07:24:20|7667.6|7657.6|7666.1|7660.1|7667.6|7660.1|7666.1|7657.6|2
1646292290000|2022-03-03 07:24:50|7663.9|7657.9|7664.3|7658.3|7665.2|7659.2|7663.9|7657.9|2
1646292300000|2022-03-03 07:25:00|7665.9|7655.9|7665.8|7655.8|7665.9|7655.9|7665.8|7655.8|0
1646292370000|2022-03-03 07:26:10|7664.3|7658.3|7664.3|7658.3|7664.3|7658.3|7664.3|7658.3|1
1646292380000|2022-03-03 07:26:20|7664.8|7658.8|7668.2|7662.2|7668.2|7662.2|7664.8|7658.8|1
1646292390000|2022-03-03 07:26:30|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|0
1646292420000|2022-03-03 07:27:00|7666.8|7660.8|7668.3|7662.3|7668.3|7662.3|7666.8|7660.8|2
1646292430000|2022-03-03 07:27:10|7668.4|7662.4|7662.3|7656.3|7670.8|7662.4|7662.3|7656.3|3
1646292440000|2022-03-03 07:27:20|7662.4|7656.4|7661.4|7655.4|7662.4|7656.4|7661.4|7655.4|1
1646292480000|2022-03-03 07:28:00|7661.9|7655.9|7662.4|7656.4|7662.4|7656.4|7661.9|7655.9|0
1646292500000|2022-03-03 07:28:20|7663|7657|7667.3|7661.3|7667.3|7661.3|7663|7657|2
1646292510000|2022-03-03 07:28:30|7664.8|7658.8|7664.8|7658.8|7664.8|7658.8|7664.8|7658.8|1
1646292570000|2022-03-03 07:29:30|7665.3|7659.3|7665.3|7659.3|7665.3|7659.3|7665.3|7659.3|0
1646292580000|2022-03-03 07:29:40|7666.3|7660.3|7666.8|7660.8|7666.8|7660.8|7666.3|7660.3|0
1646292590000|2022-03-03 07:29:50|7665.9|7659.9|7665.3|7659.3|7665.9|7659.9|7665.3|7659.3|0
1646292600000|2022-03-03 07:30:00|7667.3|7661.3|7668.8|7662.8|7668.8|7662.8|7667.3|7661.3|1
1646292610000|2022-03-03 07:30:10|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|0
1646292620000|2022-03-03 07:30:20|7668.1|7662.1|7661.9|7655.9|7668.1|7662.1|7661.9|7655.9|15
1646292630000|2022-03-03 07:30:30|7662.3|7656.3|7663.3|7657.3|7663.3|7657.3|7662.3|7656.3|0
1646292640000|2022-03-03 07:30:40|7663.4|7657.4|7664.3|7658.3|7664.3|7658.3|7663.4|7657.4|0
1646292650000|2022-03-03 07:30:50|7663.8|7657.8|7662.8|7656.8|7663.8|7657.8|7662.3|7656.3|1
1646292660000|2022-03-03 07:31:00|7662.4|7656.4|7662.8|7656.8|7662.8|7656.8|7662.3|7656.3|0
1646292710000|2022-03-03 07:31:50|7661.9|7655.9|7661.9|7655.9|7661.9|7655.9|7661.9|7655.9|0
1646292720000|2022-03-03 07:32:00|7662.3|7656.3|7662.8|7656.8|7662.8|7656.8|7662.3|7656.3|0
1646292740000|2022-03-03 07:32:20|7662.3|7656.3|7662.3|7656.3|7662.3|7656.3|7662.3|7656.3|0
1646292750000|2022-03-03 07:32:30|7661.9|7655.9|7661.4|7655.4|7661.9|7655.9|7661.4|7655.4|0
1646292760000|2022-03-03 07:32:40|||||||||5
1646292770000|2022-03-03 07:32:50|7662.5|7656.5|7663.8|7657.8|7663.8|7657.8|7662.5|7656.5|1
1646292780000|2022-03-03 07:33:00|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|0
1646292790000|2022-03-03 07:33:10|7662.8|7656.8|7662.8|7656.8|7662.8|7656.8|7662.8|7656.8|0
1646292800000|2022-03-03 07:33:20|7663.3|7657.3|7663.3|7657.3|7663.3|7657.3|7663.3|7657.3|0
1646292810000|2022-03-03 07:33:30|7662.8|7656.8|7662.8|7656.8|7662.8|7656.8|7662.8|7656.8|0
1646292840000|2022-03-03 07:34:00|7664.2|7658.2|7666.1|7660.1|7666.1|7660.1|7664.2|7658.2|1
1646292850000|2022-03-03 07:34:10|7663.9|7657.9|7672.3|7662.3|7672.3|7663.5|7663.9|7657.9|10
1646292860000|2022-03-03 07:34:20|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|0
1646292870000|2022-03-03 07:34:30|7672.5|7666.5|7675.1|7665.1|7675.3|7666.5|7672.5|7665|5
1646292890000|2022-03-03 07:34:50|7671.3|7665.3|7675.3|7665.3|7675.3|7665.3|7671.3|7665.3|2
1646292900000|2022-03-03 07:35:00|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|0
1646292960000|2022-03-03 07:36:00|7674.4|7668.4|7676.4|7670.4|7676.4|7670.4|7674.4|7668.4|1
1646292980000|2022-03-03 07:36:20|7679.2|7669.2|7679.2|7669.2|7679.2|7669.2|7679.2|7669.2|1
1646292990000|2022-03-03 07:36:30|7678.8|7668.8|7675.9|7669.9|7679.2|7670.4|7675.9|7668.8|3
1646293000000|2022-03-03 07:36:40|7676.7|7670.7|7676.4|7670.4|7676.9|7670.9|7676.4|7670.4|2
1646293010000|2022-03-03 07:36:50|7675.9|7669.9|7675.9|7669.9|7675.9|7669.9|7675.9|7669.9|0
1646293020000|2022-03-03 07:37:00|7675.4|7669.4|7676.8|7670.8|7676.8|7670.8|7675.4|7669.4|4
1646293030000|2022-03-03 07:37:10|7676.9|7670.9|7677.9|7671.9|7678.3|7672.3|7676.9|7670.9|2
1646293040000|2022-03-03 07:37:20|7678.2|7672.2|7680.3|7670.3|7680.7|7672.2|7676.8|7670.3|5
1646293050000|2022-03-03 07:37:30|7677.8|7671.8|7676.8|7670.8|7677.8|7671.8|7676.8|7670.8|0
1646293060000|2022-03-03 07:37:40|7677.9|7671.9|7683.9|7677.9|7687.9|7681.9|7677.9|7670.4|26
1646293070000|2022-03-03 07:37:50|7684.9|7678.9|7686.7|7680.7|7686.7|7680.7|7684.9|7678.9|10
1646293090000|2022-03-03 07:38:10|7686.2|7680.2|7686.2|7680.2|7686.2|7680.2|7686.2|7680.2|0
1646293100000|2022-03-03 07:38:20|7686.6|7680.6|7683.6|7677.6|7686.6|7680.6|7683.6|7677.6|0
1646293110000|2022-03-03 07:38:30|7683.2|7677.2|7684.1|7678.1|7684.6|7678.6|7683.1|7677.1|1
1646293120000|2022-03-03 07:38:40|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|0
1646293130000|2022-03-03 07:38:50|7684.1|7678.1|7683.2|7677.2|7684.1|7678.1|7683.2|7677.2|2
1646293140000|2022-03-03 07:39:00|7682.3|7676.3|7681.7|7675.7|7682.3|7676.3|7681.2|7675.2|1
1646293150000|2022-03-03 07:39:10|7681.6|7675.6|7681.7|7675.7|7681.7|7675.7|7681.6|7675.6|0
1646293160000|2022-03-03 07:39:20|7682.6|7676.6|7683.1|7677.1|7683.1|7677.1|7682.6|7676.6|1
1646293170000|2022-03-03 07:39:30|7686.2|7680.2|7686.2|7680.2|7686.2|7680.2|7686.2|7680.2|3
1646293180000|2022-03-03 07:39:40|7686.1|7680.1|7684.2|7678.2|7686.1|7680.1|7684.2|7678.2|1
1646293200000|2022-03-03 07:40:00|7685.1|7679.1|7684.2|7678.2|7685.1|7679.1|7684.2|7678.2|1
1646293210000|2022-03-03 07:40:10|7684.7|7678.7|7685.1|7679.1|7685.1|7679.1|7684.2|7678.2|1
1646293220000|2022-03-03 07:40:20|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|0
1646293240000|2022-03-03 07:40:40|7682.9|7676.9|7681.6|7675.6|7682.9|7676.9|7680.7|7674.7|3
1646293250000|2022-03-03 07:40:50|7682.8|7676.8|7681.7|7675.7|7682.8|7676.8|7680.9|7674.9|0
1646293260000|2022-03-03 07:41:00|7681.9|7675.9|7681.2|7675.2|7682.3|7676.3|7680.9|7674.9|0
1646293280000|2022-03-03 07:41:20|7681.3|7675.3|7681.7|7675.7|7682.2|7676.2|7681.3|7675.3|0
1646293300000|2022-03-03 07:41:40|7680.2|7674.2|7681.7|7675.7|7681.7|7675.7|7680.2|7674.2|0
1646293310000|2022-03-03 07:41:50|7681.2|7675.2|7679.7|7673.7|7681.2|7675.2|7679.7|7673.7|0
1646293320000|2022-03-03 07:42:00|7679.6|7673.6|7680.2|7674.2|7680.2|7674.2|7679.6|7673.6|2
1646293330000|2022-03-03 07:42:10|7679.2|7673.2|7682.7|7676.7|7682.7|7676.7|7678.2|7672.2|3
1646293340000|2022-03-03 07:42:20|7682.1|7676.1|7684.3|7678.3|7684.3|7678.3|7680.2|7674.2|7
1646293350000|2022-03-03 07:42:30|7684.4|7678.4|7684.6|7678.6|7684.6|7678.6|7683.6|7677.6|0
1646293360000|2022-03-03 07:42:40|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|0
1646293370000|2022-03-03 07:42:50|7684.6|7678.6|7684.2|7678.2|7684.6|7678.6|7684.2|7678.2|0
1646293380000|2022-03-03 07:43:00|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|0
1646293400000|2022-03-03 07:43:20|7684.1|7678.1|7682.6|7676.6|7684.1|7678.1|7682.2|7676.2|2
1646293410000|2022-03-03 07:43:30|7682.1|7676.1|7683.5|7677.5|7683.5|7677.5|7681.1|7675.1|1
1646293420000|2022-03-03 07:43:40|7683.6|7677.6|7683.6|7677.6|7683.6|7677.6|7683.6|7677.6|0
1646293440000|2022-03-03 07:44:00|7682.2|7676.2|7682.1|7676.1|7682.2|7676.2|7682.1|7676.1|1
1646293450000|2022-03-03 07:44:10|7681.3|7675.3|7681.3|7675.3|7681.3|7675.3|7681.3|7675.3|0
1646293470000|2022-03-03 07:44:30|7681.7|7675.7|7681.7|7675.7|7681.7|7675.7|7681.7|7675.7|0
1646293480000|2022-03-03 07:44:40|7682.6|7676.6|7684|7678|7684|7678|7682.6|7676.6|1
1646293490000|2022-03-03 07:44:50|7684.1|7678.1|7684.1|7678.1|7684.1|7678.1|7684.1|7678.1|0
1646293500000|2022-03-03 07:45:00|7684|7678|7683.1|7677.1|7684|7678|7682.6|7676.6|0
1646293520000|2022-03-03 07:45:20|7683.5|7677.5|7683.6|7677.6|7684.1|7678.1|7683.5|7677.5|0
1646293530000|2022-03-03 07:45:30|7683.5|7677.5|7685|7679|7685|7679|7683.5|7677.5|2
1646293540000|2022-03-03 07:45:40|7685.9|7679.9|7686.4|7680.4|7686.4|7680.4|7685.9|7679.9|1
1646293550000|2022-03-03 07:45:50|7686|7680|7685.5|7679.5|7686.1|7680.1|7685.5|7679.5|3
1646293560000|2022-03-03 07:46:00|7685.4|7679.4|7686.2|7680.2|7686.2|7680.2|7685.4|7679.4|0
1646293570000|2022-03-03 07:46:10|7686.1|7680.1|7683.5|7677.5|7686.1|7680.1|7683.5|7677.5|3
1646293580000|2022-03-03 07:46:20|7683.1|7677.1|7682|7676|7683.1|7677.1|7681|7675|4
1646293590000|2022-03-03 07:46:30|7681.9|7675.9|7685|7679|7685|7679|7681.9|7675.9|7
1646293620000|2022-03-03 07:47:00|7686|7680|7686|7680|7686|7680|7686|7680|2
1646293630000|2022-03-03 07:47:10|7685.5|7679.5|7685.5|7679.5|7685.5|7679.5|7685.5|7679.5|0
1646293670000|2022-03-03 07:47:50|7685.4|7679.4|7684.9|7678.9|7685.4|7679.4|7683.5|7677.5|2
1646293680000|2022-03-03 07:48:00|7684.5|7678.5|7682.9|7676.9|7684.5|7678.5|7682.9|7676.9|1
1646293690000|2022-03-03 07:48:10|7683|7677|7683|7677|7683|7677|7682|7676|4
1646293700000|2022-03-03 07:48:20|7683.4|7677.4|7686|7680|7686.5|7680.5|7683.4|7677.4|0
1646293710000|2022-03-03 07:48:30|7685|7679|7685.5|7679.5|7685.5|7679.5|7685|7679|9
1646293720000|2022-03-03 07:48:40|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|0
1646293750000|2022-03-03 07:49:10|7686|7680|7686|7680|7686|7680|7686|7680|0
1646293760000|2022-03-03 07:49:20|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|0
1646293770000|2022-03-03 07:49:30|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|1
1646293780000|2022-03-03 07:49:40|7686.8|7680.8|7687|7681|7687|7681|7686.8|7680.8|0
1646293790000|2022-03-03 07:49:50|7687.5|7681.5|7685.6|7679.6|7687.5|7681.5|7685.6|7679.6|8
1646293800000|2022-03-03 07:50:00|7685.5|7679.5|7686.5|7680.5|7686.6|7680.6|7685.5|7679.5|0
1646293810000|2022-03-03 07:50:10|7685.3|7679.3|7684.4|7678.4|7685.4|7679.4|7684.4|7678.4|6
1646293830000|2022-03-03 07:50:30|7684.9|7678.9|7684.9|7678.9|7684.9|7678.9|7684.5|7678.5|1
1646293840000|2022-03-03 07:50:40|7684.8|7678.8|7684.5|7678.5|7684.8|7678.8|7683.8|7677.8|6
1646293850000|2022-03-03 07:50:50|7685|7679|7685|7679|7685|7679|7685|7679|0
1646293860000|2022-03-03 07:51:00|7684.9|7678.9|7683.3|7677.3|7684.9|7678.9|7683.2|7677.2|17
1646293870000|2022-03-03 07:51:10|7683.4|7677.4|7684.9|7678.9|7684.9|7678.9|7682.9|7676.9|3
1646293880000|2022-03-03 07:51:20|7684.8|7678.8|7691.1|7685.1|7691.1|7685.1|7684.3|7678.3|5
1646293890000|2022-03-03 07:51:30|7690.6|7684.6|7690.6|7684.6|7690.6|7684.6|7690.6|7684.6|0
1646293900000|2022-03-03 07:51:40|7690.1|7684.1|7689.2|7683.2|7690.1|7684.1|7689.1|7683.1|3
1646293920000|2022-03-03 07:52:00|7691.2|7685.2|7698.9|7692.9|7698.9|7692.9|7691.2|7685.2|50
1646293930000|2022-03-03 07:52:10|7698.8|7692.8|7698.8|7692.8|7698.8|7692.8|7698.8|7692.8|0
1646293940000|2022-03-03 07:52:20|7698.9|7692.9|7698.8|7692.8|7698.9|7692.9|7698.8|7692.8|1
1646293950000|2022-03-03 07:52:30|7701.2|7695.2|7703.9|7697.9|7707.7|7701.7|7700.7|7694.7|39
1646293960000|2022-03-03 07:52:40|7704|7698|7704|7698|7704|7698|7703.5|7697.5|2
1646293970000|2022-03-03 07:52:50|7704.4|7698.4|7706.4|7700.4|7706.4|7700.4|7704.4|7698.4|2
1646293980000|2022-03-03 07:53:00|7705|7699|7705|7699|7705.9|7699.9|7704.5|7698.5|6
1646293990000|2022-03-03 07:53:10|7705.2|7699.2|7707.3|7701.3|7707.3|7701.3|7705.2|7699.2|3
1646294010000|2022-03-03 07:53:30|7707.7|7701.7|7707.3|7701.3|7707.7|7701.7|7705|7699|4
1646294020000|2022-03-03 07:53:40|7709.7|7703.7|7712.1|7706.1|7712.5|7706.5|7709.7|7703.7|6
1646294030000|2022-03-03 07:53:50|7712.5|7706.5|7711.6|7705.6|7712.6|7706.6|7711.6|7705.6|2
1646294040000|2022-03-03 07:54:00|7711.1|7705.1|7708.7|7702.7|7711.1|7705.1|7708.7|7702.7|0
1646294050000|2022-03-03 07:54:10|7708.2|7702.2|7705.8|7699.8|7708.2|7702.2|7705.8|7699.8|0
1646294060000|2022-03-03 07:54:20|7704.9|7698.9|7706.2|7700.2|7706.7|7700.7|7704.9|7698.9|2
1646294070000|2022-03-03 07:54:30|7706.7|7700.7|7703.8|7697.8|7706.7|7700.7|7703.5|7697.5|4
1646294080000|2022-03-03 07:54:40|7702.9|7696.9|7703.4|7697.4|7703.4|7697.4|7702.9|7696.9|1
1646294090000|2022-03-03 07:54:50|7702.9|7696.9|7703.4|7697.4|7703.4|7697.4|7702.9|7696.9|4
1646294100000|2022-03-03 07:55:00|7702.3|7692.3|7699.8|7693.8|7702.3|7693.9|7699.8|7692.3|6
1646294120000|2022-03-03 07:55:20|7702.3|7692.3|7702.3|7692.3|7702.3|7692.3|7702.3|7692.3|0
1646294130000|2022-03-03 07:55:30|7699.9|7693.9|7699.9|7693.9|7699.9|7693.9|7699.9|7693.9|0
1646294140000|2022-03-03 07:55:40|7699.8|7693.8|7700.7|7694.7|7702.3|7694.7|7699.8|7692.3|1
1646294150000|2022-03-03 07:55:50|7701.6|7695.6|7703.2|7697.2|7703.2|7697.2|7701.6|7695.6|1
1646294160000|2022-03-03 07:56:00|7699.8|7693.8|7699.3|7693.3|7701.2|7695.2|7698.5|7692.5|3
1646294170000|2022-03-03 07:56:10|7699.8|7693.8|7699.8|7693.8|7699.8|7693.8|7699.8|7693.8|15
1646294200000|2022-03-03 07:56:40|7702.3|7692.3|7704.2|7698.2|7705.6|7699.6|7702.3|7692.3|3
1646294210000|2022-03-03 07:56:50|7704.5|7698.5|7705.7|7699.7|7705.7|7699.7|7704.5|7698.5|24
1646294230000|2022-03-03 07:57:10|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|2
1646294250000|2022-03-03 07:57:30|7705.5|7699.5|7705.5|7699.5|7705.5|7699.5|7705.5|7699.5|0
1646294260000|2022-03-03 07:57:40|7705.9|7699.9|7706|7700|7706|7700|7705.9|7699.9|1
1646294270000|2022-03-03 07:57:50|7706.8|7700.8|7707.3|7701.3|7707.4|7701.4|7706.3|7700.3|3
1646294280000|2022-03-03 07:58:00|7707.7|7701.7|7707.3|7701.3|7707.7|7701.7|7707.3|7701.3|0
1646294290000|2022-03-03 07:58:10|7706.8|7700.8|7698.5|7692.5|7706.8|7700.8|7698.1|7692.1|2
1646294300000|2022-03-03 07:58:20|7697.3|7691.3|7697.2|7691.2|7697.3|7691.3|7697.2|7691.2|0
1646294310000|2022-03-03 07:58:30|7697.3|7691.3|7697.3|7691.3|7698.9|7692.9|7696.8|7690.8|5
1646294340000|2022-03-03 07:59:00|7696.9|7690.9|7697.3|7691.3|7697.7|7691.7|7696.3|7690.3|2
1646294350000|2022-03-03 07:59:10|7698.3|7692.3|7698.3|7692.3|7698.3|7692.3|7698.3|7692.3|1
1646294370000|2022-03-03 07:59:30|7698.7|7692.7|7698.7|7692.7|7698.7|7692.7|7698.7|7692.7|0
1646294380000|2022-03-03 07:59:40|7698.8|7692.8|7698.8|7692.8|7698.8|7692.8|7698.8|7692.8|0
1646294390000|2022-03-03 07:59:50|7698.6|7692.6|7701.9|7695.9|7701.9|7695.9|7698.6|7692.6|4
1646294400000|2022-03-03 08:00:00|7702.8|7696.8|7700|7694|7702.8|7696.8|7700|7694|3
1646294420000|2022-03-03 08:00:20|7699.6|7693.6|7697.7|7691.7|7699.6|7693.6|7697.7|7691.7|2
1646294430000|2022-03-03 08:00:30|7694.2|7688.2|7693.7|7687.7|7694.2|7688.2|7692.2|7686.2|6
1646294440000|2022-03-03 08:00:40|7693.6|7687.6|7693.2|7687.2|7693.6|7687.6|7692.2|7686.2|5
1646294450000|2022-03-03 08:00:50|7692.8|7686.8|7691.3|7685.3|7693.2|7687.2|7690.8|7684.8|0
1646294460000|2022-03-03 08:01:00|7692.2|7686.2|7691.8|7685.8|7692.7|7686.7|7691.8|7685.8|3
1646294480000|2022-03-03 08:01:20|7694.1|7688.1|7695.1|7689.1|7695.2|7689.2|7694.1|7688.1|3
1646294490000|2022-03-03 08:01:30|7691.7|7685.7|7693.2|7687.2|7693.6|7687.6|7691.7|7685.7|18
1646294500000|2022-03-03 08:01:40|7692.2|7686.2|7692.2|7686.2|7692.2|7686.2|7692.2|7686.2|0
1646294510000|2022-03-03 08:01:50|7694.7|7688.7|7694.7|7688.7|7694.7|7688.7|7694.7|7688.7|1
1646294520000|2022-03-03 08:02:00|7694.3|7688.3|7691.8|7685.8|7694.3|7688.3|7691.8|7685.8|0
1646294540000|2022-03-03 08:02:20|7690.9|7684.9|7692.3|7686.3|7692.3|7686.3|7690.9|7684.9|0
1646294550000|2022-03-03 08:02:30|7691.3|7685.3|7691.3|7685.3|7691.3|7685.3|7691.3|7685.3|0
1646294570000|2022-03-03 08:02:50|7690|7684|7689.4|7683.4|7690.4|7684.4|7689.4|7683.4|5
1646294580000|2022-03-03 08:03:00|7688.9|7682.9|7689.3|7683.3|7689.3|7683.3|7688.9|7682.9|1
1646294590000|2022-03-03 08:03:10|7689.9|7683.9|7690.7|7684.7|7690.7|7684.7|7689.5|7683.5|2
1646294600000|2022-03-03 08:03:20|7691.3|7685.3|7689.9|7683.9|7691.7|7685.7|7689.9|7683.9|3
1646294610000|2022-03-03 08:03:30|7689.8|7683.8|7688.3|7682.3|7689.8|7683.8|7688.3|7682.3|1
1646294630000|2022-03-03 08:03:50|7690.7|7684.7|7691.2|7685.2|7691.2|7685.2|7690.7|7684.7|2
1646294640000|2022-03-03 08:04:00|7696.2|7690.2|7700|7694|7700|7694|7696.2|7690.2|4
1646294650000|2022-03-03 08:04:10|7698.6|7692.6|7698.6|7692.6|7699.1|7693.1|7698.1|7692.1|2
1646294660000|2022-03-03 08:04:20|7697.6|7691.6|7697.1|7691.1|7697.6|7691.6|7696.7|7690.7|1
1646294670000|2022-03-03 08:04:30|7699.6|7689.6|7697.1|7691.1|7699.6|7691.1|7697.1|7689.6|0
1646294680000|2022-03-03 08:04:40|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|0
1646294700000|2022-03-03 08:05:00|7697.1|7691.1|7697.1|7691.1|7697.1|7691.1|7697.1|7691.1|0
1646294710000|2022-03-03 08:05:10|7699.6|7689.6|7697.1|7691.1|7699.6|7691.1|7697.1|7689.6|0
1646294720000|2022-03-03 08:05:20|7694.7|7688.7|7690.7|7684.7|7694.7|7688.7|7690.3|7684.3|6
1646294730000|2022-03-03 08:05:30|7690.3|7684.3|7692.3|7686.3|7692.3|7686.3|7688.3|7682.3|8
1646294740000|2022-03-03 08:05:40|7691.8|7685.8|7691.3|7685.3|7691.8|7685.8|7691.3|7685.3|0
1646294750000|2022-03-03 08:05:50|7690.8|7684.8|7688.8|7682.8|7690.8|7684.8|7688.7|7682.7|2
1646294760000|2022-03-03 08:06:00|7688.3|7682.3|7683.6|7677.6|7688.3|7682.3|7683.6|7677.6|6
1646294770000|2022-03-03 08:06:10|7684|7678|7683.6|7677.6|7684.1|7678.1|7683.6|7677.6|0
1646294780000|2022-03-03 08:06:20|7683.9|7677.9|7683.9|7677.9|7684.3|7678.3|7682.5|7676.5|1
1646294790000|2022-03-03 08:06:30|7684.3|7678.3|7685.5|7679.5|7686|7680|7684.3|7678.3|0
1646294820000|2022-03-03 08:07:00|7675|7660|7670.5|7655.5|7675|7660.3|7663.2|7655.5|10
1646294830000|2022-03-03 08:07:10|7670.6|7655.6|7670.5|7655.5|7670.7|7655.7|7670.5|7655.5|0
1646294840000|2022-03-03 08:07:20|7670.1|7655.1|7662.5|7656.5|7670.7|7656.5|7660.2|7654.2|4
1646294850000|2022-03-03 08:07:30|7662.6|7656.6|7666.1|7656.1|7666.1|7656.6|7662.6|7655.6|0
1646294860000|2022-03-03 08:07:40|7669.9|7663.9|7682|7676|7682.5|7676.5|7669.9|7663.9|11
1646294870000|2022-03-03 08:07:50|7682.7|7672.7|7679.6|7673.6|7682.7|7673.6|7679.6|7672.7|1
1646294880000|2022-03-03 08:08:00|7680.1|7674.1|7681.7|7675.7|7681.7|7675.7|7680.1|7674.1|11
1646294890000|2022-03-03 08:08:10|7681.8|7675.8|7680|7674|7681.8|7675.8|7680|7674|0
1646294900000|2022-03-03 08:08:20|7681.4|7675.4|7681.4|7675.4|7681.4|7675.4|7681.4|7675.4|0
1646294920000|2022-03-03 08:08:40|7681.3|7675.3|7680.4|7674.4|7681.3|7675.3|7680.4|7674.4|0
1646294930000|2022-03-03 08:08:50|7678.2|7672.2|7679|7673|7680|7674|7678.2|7672.2|1
1646294940000|2022-03-03 08:09:00|7678.9|7672.9|7674.3|7664.3|7678.9|7672.9|7673.2|7664.3|2
1646294950000|2022-03-03 08:09:10|7674.4|7664.4|7672|7666|7674.4|7666|7672|7664.4|0
1646294960000|2022-03-03 08:09:20|7674.4|7664.4|7674.5|7664.5|7674.5|7664.5|7674.4|7664.4|1
1646294970000|2022-03-03 08:09:30|7674.9|7664.9|7674.5|7664.5|7674.9|7664.9|7674.5|7664.5|0
1646295000000|2022-03-03 08:10:00|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|0
1646295010000|2022-03-03 08:10:10|7677.8|7671.8|7678.5|7672.5|7678.5|7672.5|7677.8|7671.8|5
1646295020000|2022-03-03 08:10:20|7679.2|7669.2|7676.4|7670.4|7679.2|7671.2|7676.4|7669.2|0
1646295050000|2022-03-03 08:10:50|7678|7668|7678|7668|7678|7668|7678|7668|0
1646295060000|2022-03-03 08:11:00|7677.9|7667.9|7674.9|7668.9|7677.9|7669.4|7674.9|7667.9|0
1646295090000|2022-03-03 08:11:30|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|0
1646295100000|2022-03-03 08:11:40|7671.5|7665.5|7671.5|7665.5|7671.5|7665.5|7671.5|7665.5|0
1646295110000|2022-03-03 08:11:50|7671.4|7665.4|7671.4|7665.4|7671.4|7665.4|7671.4|7665.4|0
1646295120000|2022-03-03 08:12:00|7671|7665|7668.5|7662.5|7671|7665|7668.5|7662.5|0
1646295130000|2022-03-03 08:12:10|7665.8|7659.8|7661.2|7655.2|7665.8|7659.8|7660.6|7654.6|12
1646295140000|2022-03-03 08:12:20|7661.6|7655.6|7661.7|7655.7|7661.7|7655.7|7661.6|7655.6|2
1646295150000|2022-03-03 08:12:30|7661.2|7655.2|7660.7|7654.7|7661.2|7655.2|7660.7|7654.7|1
1646295170000|2022-03-03 08:12:50|7661.2|7655.2|7661.2|7655.2|7661.2|7655.2|7661.2|7655.2|2
1646295180000|2022-03-03 08:13:00|7661.7|7655.7|7661.7|7655.7|7661.7|7655.7|7660.8|7654.8|5
1646295190000|2022-03-03 08:13:10|7661.2|7655.2|7657|7651|7661.2|7655.2|7657|7651|5
1646295200000|2022-03-03 08:13:20|7656.5|7650.5|7656.1|7650.1|7656.5|7650.5|7655.6|7649.6|17
1646295210000|2022-03-03 08:13:30|||||||||7
1646295230000|2022-03-03 08:13:50|7655.7|7649.7|7656.1|7650.1|7656.1|7650.1|7655.7|7649.7|12
1646295240000|2022-03-03 08:14:00|7654.4|7648.4|7656.6|7650.6|7656.7|7650.7|7654.4|7648.4|7
1646295250000|2022-03-03 08:14:10|7657.1|7651.1|7655.8|7649.8|7657.3|7651.3|7655.8|7649.8|7
1646295260000|2022-03-03 08:14:20|7655.4|7649.4|7655.3|7649.3|7655.4|7649.4|7655.3|7649.3|1
1646295270000|2022-03-03 08:14:30|7654.9|7648.9|7651.2|7645.2|7654.9|7648.9|7651.2|7645.2|18
1646295280000|2022-03-03 08:14:40|7650.7|7644.7|7650.7|7644.7|7650.7|7644.7|7650.7|7644.7|4
1646295290000|2022-03-03 08:14:50|7650.3|7644.3|7650.6|7644.6|7650.6|7644.6|7650.3|7640.4|2
1646295300000|2022-03-03 08:15:00|7650.8|7644.8|7645.3|7639.3|7650.8|7644.8|7645.3|7639.3|10
1646295310000|2022-03-03 08:15:10|7645.4|7639.4|7644.9|7638.9|7645.4|7639.4|7644.4|7638.4|1
1646295320000|2022-03-03 08:15:20|7645.4|7639.4|7647.3|7641.3|7647.3|7641.3|7645.4|7639.4|1
1646295330000|2022-03-03 08:15:30|7647.5|7641.5|7648.8|7642.8|7649.8|7643.8|7647.5|7641.5|1
1646295340000|2022-03-03 08:15:40|7649.7|7643.7|7652.1|7646.1|7652.1|7646.1|7649.7|7643.7|0
1646295350000|2022-03-03 08:15:50|7649.7|7643.7|7650.6|7644.6|7650.6|7644.6|7649.7|7643.7|8
1646295360000|2022-03-03 08:16:00|7650.7|7644.7|7652.6|7646.6|7653.1|7647.1|7650.7|7644.7|1
1646295380000|2022-03-03 08:16:20|7653.6|7647.6|7652.7|7646.7|7653.6|7647.6|7652.7|7646.7|1
1646295390000|2022-03-03 08:16:30|7653.1|7647.1|7652.7|7646.7|7653.1|7647.1|7652.7|7646.7|0
1646295400000|2022-03-03 08:16:40|7652.8|7646.8|7654.4|7648.4|7656|7650|7652.8|7646.8|65
1646295410000|2022-03-03 08:16:50|7653.5|7647.5|7654|7648|7654|7648|7653.5|7647.5|0
1646295440000|2022-03-03 08:17:20|7654.4|7648.4|7655.9|7649.9|7656.3|7650.3|7654.4|7648.4|10
1646295450000|2022-03-03 08:17:30|7656.3|7650.3|7656.3|7650.3|7656.3|7650.3|7656.3|7650.3|0
1646295460000|2022-03-03 08:17:40|7659.4|7653.4|7666.7|7660.7|7666.7|7660.7|7659.4|7653.4|15
1646295470000|2022-03-03 08:17:50|7667.2|7661.2|7672|7666|7674.8|7668.8|7667.2|7661.2|47
1646295480000|2022-03-03 08:18:00|7672.1|7666.1|7672.1|7666.1|7672.1|7666.1|7672.1|7666.1|0
1646295490000|2022-03-03 08:18:10|7670.8|7664.8|7670.8|7664.8|7670.8|7664.8|7670.8|7664.8|1
1646295510000|2022-03-03 08:18:30|7669|7663|7674.2|7668.2|7674.2|7668.2|7668.1|7662.1|7
1646295520000|2022-03-03 08:18:40|7674.6|7668.6|7677.5|7671.5|7677.5|7671.5|7674.6|7668.6|7
1646295530000|2022-03-03 08:18:50|7678.5|7672.5|7679|7673|7679|7673|7678.5|7672.5|2
1646295540000|2022-03-03 08:19:00|7678.8|7672.8|7678|7672|7678.8|7672.8|7678|7672|1
1646295560000|2022-03-03 08:19:20|7677.5|7671.5|7677.5|7671.5|7677.5|7671.5|7677.5|7671.5|0
1646295570000|2022-03-03 08:19:30|7677.1|7671.1|7676.1|7670.1|7677.1|7671.1|7676.1|7670.1|0
1646295580000|2022-03-03 08:19:40|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1646295590000|2022-03-03 08:19:50|7678|7672|7678|7672|7678|7672|7678|7672|0
1646295600000|2022-03-03 08:20:00|7676.2|7670.2|7676.1|7670.1|7676.2|7670.2|7676.1|7670.1|1
1646295650000|2022-03-03 08:20:50|7677.7|7667.7|7676.2|7670.2|7677.7|7670.2|7676.2|7667.7|2
1646295670000|2022-03-03 08:21:10|7678.1|7672.1|7678.1|7672.1|7678.1|7672.1|7678.1|7672.1|0
1646295690000|2022-03-03 08:21:30|7679.2|7669.2|7678.7|7668.7|7679.2|7669.2|7678.7|7668.7|5
1646295720000|2022-03-03 08:22:00|7674.5|7668.5|7677.8|7667.8|7677.8|7668.5|7674.5|7666.5|1
1646295730000|2022-03-03 08:22:10|7677.7|7667.7|7676.2|7670.2|7677.8|7670.2|7676.2|7667.7|0
1646295750000|2022-03-03 08:22:30|7674.4|7668.4|7676.2|7670.2|7676.2|7670.2|7674.4|7668.4|1
1646295800000|2022-03-03 08:23:20|7673.7|7667.7|7675.7|7669.7|7675.7|7669.7|7673.7|7667.7|1
1646295820000|2022-03-03 08:23:40|7676.1|7670.1|7676.1|7670.1|7676.1|7670.1|7676.1|7670.1|0
1646295830000|2022-03-03 08:23:50|7676.6|7670.6|7680|7674|7680|7674|7676.6|7670.6|2
1646295840000|2022-03-03 08:24:00|7682.4|7676.4|7682.5|7676.5|7682.5|7676.5|7682.4|7676.4|1
1646295860000|2022-03-03 08:24:20|7683|7677|7683|7677|7683|7677|7683|7677|0
1646295870000|2022-03-03 08:24:30|||||||||1
1646295880000|2022-03-03 08:24:40|7681|7675|7681|7675|7681|7675|7681|7675|1
1646295920000|2022-03-03 08:25:20|7680.6|7674.6|7683|7677|7683|7677|7680.5|7674.5|1
1646295930000|2022-03-03 08:25:30|||||||||1
1646295940000|2022-03-03 08:25:40|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|0
1646295950000|2022-03-03 08:25:50|7681.1|7675.1|7681.4|7675.4|7682.5|7676.5|7681.1|7675.1|1
1646295960000|2022-03-03 08:26:00|7681.1|7675.1|7681.1|7675.1|7681.1|7675.1|7681.1|7675.1|0
1646295970000|2022-03-03 08:26:10|7681|7675|7682.4|7672.4|7682.5|7675.5|7681|7672.4|0
1646295980000|2022-03-03 08:26:20|7682|7672|7681.9|7671.9|7682.4|7672.4|7681.9|7671.9|0
1646295990000|2022-03-03 08:26:30|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|0
1646296000000|2022-03-03 08:26:40|7681.9|7671.9|7681.9|7671.9|7681.9|7671.9|7681.9|7671.9|0
1646296010000|2022-03-03 08:26:50|7682|7672|7682|7672|7682|7672|7682|7672|0
1646296020000|2022-03-03 08:27:00|7681.9|7671.9|7678.4|7672.4|7682.4|7672.4|7676.8|7670.8|1
1646296030000|2022-03-03 08:27:10|7677.9|7671.9|7677.9|7671.9|7677.9|7671.9|7677.9|7671.9|1
1646296040000|2022-03-03 08:27:20|7677.1|7667.1|7670.2|7664.2|7679.2|7667.1|7670.2|7664.2|11
1646296060000|2022-03-03 08:27:40|7676.1|7670.1|7682.6|7676.6|7682.6|7676.6|7676.1|7670.1|13
1646296080000|2022-03-03 08:28:00|7681.2|7675.2|7681.1|7675.1|7681.2|7675.2|7681|7675|9
1646296100000|2022-03-03 08:28:20|7679.1|7673.1|7679.1|7673.1|7679.1|7673.1|7679.1|7673.1|0
1646296110000|2022-03-03 08:28:30|7680.1|7674.1|7680.6|7674.6|7680.6|7674.6|7680.1|7674.1|1
1646296120000|2022-03-03 08:28:40|7681.1|7675.1|7681.1|7675.1|7681.1|7675.1|7681.1|7675.1|0
1646296130000|2022-03-03 08:28:50|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|7677.9|7671.9|2
1646296140000|2022-03-03 08:29:00|7684.2|7669.2|7684.1|7669.1|7684.2|7669.2|7684.1|7669.1|1
1646296160000|2022-03-03 08:29:20|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7
1646296170000|2022-03-03 08:29:30|7680.6|7670.6|7676.7|7670.7|7680.6|7671.1|7676.7|7670.6|0
1646296180000|2022-03-03 08:29:40|7676.2|7670.2|7675.2|7669.2|7676.2|7670.2|7675.2|7669.2|1
1646296190000|2022-03-03 08:29:50|7673.8|7667.8|7671.7|7665.7|7673.8|7667.8|7671.7|7665.7|1
1646296200000|2022-03-03 08:30:00|7671.6|7665.6|7669.9|7663.9|7671.6|7665.6|7669.5|7663.5|19
1646296210000|2022-03-03 08:30:10|7673.3|7663.3|7673.3|7663.3|7673.3|7663.3|7673.3|7663.3|2
1646296250000|2022-03-03 08:30:50|7669.5|7663.5|7673.3|7663.3|7673.3|7663.5|7669.5|7663.3|1
1646296260000|2022-03-03 08:31:00|7670.9|7664.9|7670.9|7664.9|7670.9|7664.9|7670.9|7664.9|0
1646296270000|2022-03-03 08:31:10|7671.9|7665.9|7671.3|7665.3|7671.9|7665.9|7671.3|7665.3|6
1646296290000|2022-03-03 08:31:30|7670.9|7664.9|7670.8|7664.8|7670.9|7664.9|7670.8|7664.8|0
1646296310000|2022-03-03 08:31:50|||||||||1
1646296320000|2022-03-03 08:32:00|7668.6|7662.6|7670.8|7664.8|7670.8|7664.8|7668.6|7662.6|1
1646296330000|2022-03-03 08:32:10|7668.6|7662.6|7670.4|7664.4|7670.4|7664.4|7668.6|7662.6|1
1646296340000|2022-03-03 08:32:20|7669.9|7663.9|7669.4|7663.4|7669.9|7663.9|7669.4|7663.4|4
1646296350000|2022-03-03 08:32:30|7669.3|7663.3|7669.3|7663.3|7669.4|7663.4|7669.3|7663.3|3
1646296370000|2022-03-03 08:32:50|||||||||1
1646296380000|2022-03-03 08:33:00|7669.8|7663.8|7670.7|7664.7|7671.7|7665.7|7669.7|7663.7|4
1646296390000|2022-03-03 08:33:10|7667.5|7661.5|7667|7661|7667.5|7661.5|7666.8|7660.8|15
1646296400000|2022-03-03 08:33:20|7666.5|7660.5|7667|7661|7667.4|7661.4|7666.5|7660.5|2
1646296410000|2022-03-03 08:33:30|7668.7|7662.7|7668.5|7662.5|7669|7663|7668.3|7662.3|2
1646296420000|2022-03-03 08:33:40|7669|7663|7670.8|7664.8|7670.8|7664.8|7669|7663|3
1646296450000|2022-03-03 08:34:10|7670.3|7664.3|7670.3|7664.3|7670.3|7664.3|7670.3|7664.3|0
1646296470000|2022-03-03 08:34:30|7670.2|7664.2|7670.2|7664.2|7670.2|7664.2|7670.2|7664.2|1
1646296490000|2022-03-03 08:34:50|7670.7|7664.7|7670.2|7664.2|7670.7|7664.7|7670.2|7664.2|2
1646296510000|2022-03-03 08:35:10|7668.9|7662.9|7668.8|7662.8|7668.9|7662.9|7668.8|7662.8|0
1646296520000|2022-03-03 08:35:20|7668.4|7662.4|7669.4|7663.4|7669.4|7663.4|7668.4|7662.4|1
1646296530000|2022-03-03 08:35:30|7669.3|7663.3|7669.3|7663.3|7669.3|7663.3|7668.8|7662.8|0
1646296540000|2022-03-03 08:35:40|||||||||1
1646296550000|2022-03-03 08:35:50|7669.4|7663.4|7669.4|7663.4|7669.4|7663.4|7669.4|7663.4|0
1646296560000|2022-03-03 08:36:00|7669.3|7663.3|7670.8|7664.8|7670.8|7664.8|7668.6|7662.6|5
1646296570000|2022-03-03 08:36:10|7673.1|7663.1|7673.2|7663.2|7673.2|7663.2|7673.1|7663.1|0
1646296600000|2022-03-03 08:36:40|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|0
1646296610000|2022-03-03 08:36:50|7670.7|7664.7|7670.7|7664.7|7670.7|7664.7|7670.7|7664.7|0
1646296620000|2022-03-03 08:37:00|7669.3|7663.3|7667.3|7661.3|7669.3|7663.3|7667.3|7661.3|11
1646296630000|2022-03-03 08:37:10|7667.4|7661.4|7665.5|7659.5|7667.4|7661.4|7665.5|7659.5|4
1646296640000|2022-03-03 08:37:20|7664.4|7658.4|7658.2|7652.2|7664.4|7658.4|7658.2|7652.2|4
1646296650000|2022-03-03 08:37:30|7657.7|7651.7|7653|7647|7657.7|7651.7|7653|7647|4
1646296660000|2022-03-03 08:37:40|7652.6|7646.6|7654.2|7644.2|7654.2|7647|7652.6|7644.2|3
1646296670000|2022-03-03 08:37:50|7650.8|7644.8|7650.8|7644.8|7652.6|7646.6|7650.8|7644.8|1
1646296680000|2022-03-03 08:38:00|7649.1|7643.1|7648.3|7642.3|7649.1|7643.1|7647|7641|3
1646296690000|2022-03-03 08:38:10|7646.9|7640.9|7643.9|7637.9|7648.3|7642.3|7643.9|7637.9|3
1646296700000|2022-03-03 08:38:20|7644|7638|7643.9|7637.9|7644|7638|7643|7637|2
1646296710000|2022-03-03 08:38:30|7643.5|7637.5|7645.8|7639.8|7645.8|7639.8|7643.5|7637.5|5
1646296720000|2022-03-03 08:38:40|7645.7|7639.7|7646.7|7636.7|7646.7|7639.7|7645.3|7636.7|0
1646296730000|2022-03-03 08:38:50|7642.9|7636.9|7642.2|7636.2|7642.9|7636.9|7641.3|7635.3|6
1646296740000|2022-03-03 08:39:00|7642.3|7636.3|7648.9|7642.9|7649.3|7643.3|7641.4|7635.4|9
1646296750000|2022-03-03 08:39:10|7652.5|7646.5|7654.8|7644.8|7655.6|7649.6|7652.5|7644.8|7
1646296760000|2022-03-03 08:39:20|7651.9|7645.9|7652|7646|7652|7646|7651.9|7645.9|1
1646296770000|2022-03-03 08:39:30|7652.3|7646.3|7652|7646|7652.3|7646.3|7652|7646|0
1646296780000|2022-03-03 08:39:40|7651.9|7645.9|7655|7640|7655|7646|7651.9|7640|1
1646296790000|2022-03-03 08:39:50|7655.1|7640.1|7647.2|7641.2|7655.1|7643|7647.2|7639.7|2
1646296800000|2022-03-03 08:40:00|7647.1|7641.1|7648|7638|7648.4|7641.1|7647.1|7638|0
1646296810000|2022-03-03 08:40:10|7645|7639|7645|7639|7645|7639|7645|7639|0
1646296820000|2022-03-03 08:40:20|7641.7|7635.7|7641.2|7635.2|7641.7|7635.7|7641.1|7635.1|3
1646296830000|2022-03-03 08:40:30|7640.8|7634.8|7639.4|7633.4|7640.8|7634.8|7639.3|7633.3|6
1646296840000|2022-03-03 08:40:40|7639.9|7633.9|7649.5|7643.5|7649.5|7643.5|7639.9|7633.9|7
1646296860000|2022-03-03 08:41:00|7648.6|7642.6|7648.1|7642.1|7649.5|7643.5|7648|7642|2
1646296870000|2022-03-03 08:41:10|7648.6|7642.6|7648.6|7642.6|7648.6|7642.6|7648.6|7642.6|0
1646296880000|2022-03-03 08:41:20|||||||||1
1646296910000|2022-03-03 08:41:50|||||||||1
1646296930000|2022-03-03 08:42:10|7647.2|7641.2|7648.6|7642.6|7648.6|7642.6|7647.2|7641.2|3
1646296940000|2022-03-03 08:42:20|7647.3|7641.3|7647|7641|7648.6|7642.6|7647|7641|1
1646296950000|2022-03-03 08:42:30|7646.6|7640.6|7647.4|7641.4|7647.4|7641.4|7646.6|7640.6|9
1646296960000|2022-03-03 08:42:40|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|0
1646296970000|2022-03-03 08:42:50|7647.9|7641.9|7647.4|7641.4|7647.9|7641.9|7647.4|7641.4|1
1646296980000|2022-03-03 08:43:00|7646.9|7640.9|7644|7638|7647|7641|7644|7638|1
1646296990000|2022-03-03 08:43:10|7646.5|7640.5|7646.7|7640.7|7646.7|7640.7|7646.5|7640.5|3
1646297010000|2022-03-03 08:43:30|7646.3|7640.3|7644.8|7638.8|7646.7|7640.7|7644.8|7638.8|0
1646297020000|2022-03-03 08:43:40|7644.7|7638.7|7646.3|7640.3|7646.3|7640.3|7644.2|7638.2|4
1646297030000|2022-03-03 08:43:50|7645.9|7639.9|7646.3|7640.3|7646.3|7640.3|7645.9|7639.9|1
1646297040000|2022-03-03 08:44:00|7646|7640|7646.1|7640.1|7646.2|7640.2|7646|7640|2
1646297050000|2022-03-03 08:44:10|7646.2|7640.2|7645.7|7639.7|7646.2|7640.2|7645.7|7639.7|0
1646297070000|2022-03-03 08:44:30|7646.2|7640.2|7647.6|7641.6|7647.6|7641.6|7646.2|7640.2|0
1646297080000|2022-03-03 08:44:40|7647.7|7641.7|7648.2|7642.2|7648.2|7642.2|7647.7|7641.7|0
1646297090000|2022-03-03 08:44:50|7648.6|7642.6|7649.6|7643.6|7649.6|7643.6|7648.2|7642.2|4
1646297100000|2022-03-03 08:45:00|7651|7645|7653.2|7647.2|7653.6|7647.6|7651|7645|6
1646297110000|2022-03-03 08:45:10|7653.7|7647.7|7653.7|7647.7|7654.2|7648.2|7653.7|7647.7|0
1646297120000|2022-03-03 08:45:20|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|7652.2|7646.2|1
1646297130000|2022-03-03 08:45:30|7652.7|7646.7|7652.5|7646.5|7653.5|7647.5|7652.5|7646.5|0
1646297140000|2022-03-03 08:45:40|7652|7646|7652.9|7646.9|7653.4|7647.4|7651.5|7645.5|2
1646297150000|2022-03-03 08:45:50|7652.5|7646.5|7655.3|7649.3|7655.3|7649.3|7652.5|7646.5|1
1646297160000|2022-03-03 08:46:00|7655.7|7649.7|7657.2|7651.2|7657.2|7651.2|7653.5|7647.5|1
1646297200000|2022-03-03 08:46:40|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|0
1646297220000|2022-03-03 08:47:00|7656.8|7650.8|7655.8|7649.8|7656.8|7650.8|7655.8|7649.8|0
1646297240000|2022-03-03 08:47:20|7658.3|7648.3|7658.3|7648.3|7658.3|7648.3|7658.3|7648.3|0
1646297300000|2022-03-03 08:48:20|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|0
1646297310000|2022-03-03 08:48:30|7655.9|7649.9|7655.9|7649.9|7655.9|7649.9|7655.9|7649.9|0
1646297320000|2022-03-03 08:48:40|7656.4|7650.4|7666.9|7660.9|7666.9|7660.9|7656.4|7650.4|3
1646297330000|2022-03-03 08:48:50|7667.4|7661.4|7667.4|7661.4|7667.4|7661.4|7667.4|7661.4|0
1646297340000|2022-03-03 08:49:00|7665.5|7659.5|7665.4|7659.4|7665.5|7659.5|7665.4|7659.4|2
1646297380000|2022-03-03 08:49:40|7664.9|7658.9|7666.3|7656.3|7666.4|7658.9|7664.8|7656.3|2
1646297390000|2022-03-03 08:49:50|7662.8|7652.8|7658.2|7652.2|7662.8|7653.2|7658.1|7649.7|1
1646297420000|2022-03-03 08:50:20|7653.4|7647.4|7653.4|7647.4|7653.4|7647.4|7653.4|7647.4|4
1646297440000|2022-03-03 08:50:40|||||||||1
1646297450000|2022-03-03 08:50:50|7653.8|7647.8|7661.5|7655.5|7661.5|7655.5|7653.8|7647.8|3
1646297460000|2022-03-03 08:51:00|7661.7|7655.7|7661.6|7655.6|7662.2|7656.2|7661.6|7655.6|0
1646297470000|2022-03-03 08:51:10|7659.1|7653.1|7659.6|7653.6|7660|7654|7659.1|7653.1|0
1646297490000|2022-03-03 08:51:30|7660|7654|7666.8|7660.8|7666.8|7660.8|7660|7654|7
1646297500000|2022-03-03 08:51:40|7667.9|7657.9|7671.8|7665.8|7672.3|7666.3|7666.8|7657.9|3
1646297510000|2022-03-03 08:51:50|7672.2|7666.2|7672.2|7666.2|7672.2|7666.2|7672.2|7666.2|0
1646297520000|2022-03-03 08:52:00|7671.7|7665.7|7677.5|7671.5|7678.1|7671.5|7671.7|7665.7|3
1646297530000|2022-03-03 08:52:10|7678.1|7672.1|7682.2|7676.2|7682.5|7676.2|7678.1|7672.1|2
1646297540000|2022-03-03 08:52:20|7685.4|7679.4|7688.1|7682.1|7689.1|7682.1|7685.4|7679.1|6
1646297550000|2022-03-03 08:52:30|7690.4|7684.4|7687.7|7677.7|7690.5|7684.5|7687.6|7677.7|7
1646297560000|2022-03-03 08:52:40|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|0
1646297570000|2022-03-03 08:52:50|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|0
1646297580000|2022-03-03 08:53:00|7684.6|7678.6|7677.8|7671.8|7687.1|7679.1|7677.8|7671.8|1
1646297590000|2022-03-03 08:53:10|7677.7|7671.7|7673.1|7667.1|7677.7|7671.7|7673.1|7667.1|2
1646297600000|2022-03-03 08:53:20|7670.4|7664.4|7671.4|7661.4|7671.4|7664.4|7670.4|7661.4|5
1646297630000|2022-03-03 08:53:50|7670.9|7660.9|7666.4|7660.4|7670.9|7660.9|7666.4|7660.4|1
1646297650000|2022-03-03 08:54:10|7666.2|7660.2|7667.9|7652.9|7668.9|7660.2|7665.9|7652.9|3
1646297660000|2022-03-03 08:54:20|7667.3|7652.3|7665.8|7655.8|7668.7|7655.8|7665.8|7652.3|0
1646297670000|2022-03-03 08:54:30|7665.4|7655.4|7665.3|7655.3|7665.4|7655.4|7664.3|7654.3|0
1646297700000|2022-03-03 08:55:00|7662.8|7656.8|7665.3|7655.3|7665.3|7656.8|7662.8|7654.8|0
1646297730000|2022-03-03 08:55:30|7664.8|7654.8|7663.7|7657.7|7665.3|7657.7|7663.7|7654.8|1
1646297740000|2022-03-03 08:55:40|7663.8|7657.8|7664.3|7658.3|7664.3|7658.3|7663.8|7657.8|0
1646297750000|2022-03-03 08:55:50|||||||||1
1646297760000|2022-03-03 08:56:00|7665.8|7659.8|7665.8|7659.8|7665.8|7659.8|7665.8|7659.8|3
1646297770000|2022-03-03 08:56:10|7667.4|7657.4|7665.8|7659.8|7667.4|7659.8|7665.3|7657.3|0
1646297780000|2022-03-03 08:56:20|7667.3|7657.3|7665.8|7659.8|7667.3|7659.8|7665.8|7657.3|0
1646297820000|2022-03-03 08:57:00|7671.7|7656.7|7668.8|7662.8|7671.7|7662.8|7668.8|7656.7|2
1646297870000|2022-03-03 08:57:50|||||||||1
1646297880000|2022-03-03 08:58:00|7670.3|7660.3|7670.3|7660.3|7670.3|7660.3|7670.3|7660.3|0
1646297890000|2022-03-03 08:58:10|7668.7|7662.7|7668.8|7662.8|7668.8|7662.8|7668.7|7662.7|0
1646297910000|2022-03-03 08:58:30|7668.6|7662.6|7669.3|7659.3|7669.3|7662.6|7668.6|7659.3|1
1646297920000|2022-03-03 08:58:40|7667.7|7661.7|7670.3|7660.3|7670.3|7661.8|7667.7|7659.8|0
1646297930000|2022-03-03 08:58:50|7669.7|7659.7|7657.9|7651.9|7669.7|7659.7|7657.9|7651.9|11
1646297940000|2022-03-03 08:59:00|7658.4|7652.4|7659.9|7653.9|7661.4|7653.9|7658.4|7651.4|1
1646297960000|2022-03-03 08:59:20|7660.1|7654.1|7660.1|7654.1|7660.1|7654.1|7660.1|7654.1|6
1646297970000|2022-03-03 08:59:30|7660.6|7654.6|7660.6|7654.6|7660.6|7654.6|7660.6|7654.6|0
1646297980000|2022-03-03 08:59:40|7660.5|7654.5|7660|7654|7660.5|7654.5|7660|7654|5
1646297990000|2022-03-03 08:59:50|7659.9|7653.9|7659|7653|7659.9|7653.9|7659|7653|1
1646298000000|2022-03-03 09:00:00|7657.5|7651.5|7647.4|7641.4|7657.5|7651.5|7647.4|7641.4|7
1646298010000|2022-03-03 09:00:10|7649|7639|7649|7639|7649|7639|7649|7639|0
1646298060000|2022-03-03 09:01:00|7649.4|7639.4|7645|7639|7649.7|7643.7|7643.1|7637.1|15
1646298070000|2022-03-03 09:01:10|7644.9|7638.9|7629.3|7623.3|7647.1|7638.9|7629.3|7623.3|4
1646298080000|2022-03-03 09:01:20|7628.8|7622.8|7630.2|7624.2|7630.2|7624.2|7628.8|7622.8|1
1646298090000|2022-03-03 09:01:30|7628.7|7622.7|7629.8|7623.8|7630.7|7624.7|7628.7|7622.7|18
1646298100000|2022-03-03 09:01:40|7630.3|7624.3|7630.3|7624.3|7630.3|7624.3|7630.3|7624.3|1
1646298110000|2022-03-03 09:01:50|7627.5|7621.5|7630.3|7624.3|7630.4|7624.3|7627.4|7620.4|7
1646298120000|2022-03-03 09:02:00|7630.7|7624.7|7625.5|7619.5|7630.7|7624.7|7625.5|7619.5|8
1646298130000|2022-03-03 09:02:10|7625.1|7619.1|7623.2|7617.2|7626.5|7620.5|7623.2|7617.2|4
1646298140000|2022-03-03 09:02:20|7622.7|7616.7|7622.9|7616.9|7624.3|7616.9|7618.1|7612.1|25
1646298150000|2022-03-03 09:02:30|7622.8|7616.8|7622.3|7616.3|7622.8|7616.8|7622.3|7616.3|0
1646298160000|2022-03-03 09:02:40|7621.4|7615.4|7621.4|7615.4|7621.4|7615.4|7621.4|7615.4|1
1646298170000|2022-03-03 09:02:50|7620.5|7614.5|7620.9|7614.9|7620.9|7614.9|7620.5|7614.5|1
1646298180000|2022-03-03 09:03:00|7621|7615|7630|7620|7630|7620.6|7621|7615|0
1646298190000|2022-03-03 09:03:10|7628.1|7622.1|7628.5|7622.5|7628.5|7622.5|7628.1|7622.1|2
1646298200000|2022-03-03 09:03:20|7628.4|7622.4|7630.9|7620.9|7630.9|7622.4|7628.4|7620.9|0
1646298210000|2022-03-03 09:03:30|7628.4|7622.4|7628.4|7622.4|7628.4|7622.4|7628.4|7622.4|0
1646298230000|2022-03-03 09:03:50|7628.9|7622.9|7628.9|7622.9|7628.9|7622.9|7628.9|7622.9|0
1646298240000|2022-03-03 09:04:00|7628.8|7622.8|7625.6|7619.6|7629.9|7622.8|7625.6|7619.6|7
1646298250000|2022-03-03 09:04:10|7629|7619|7629|7619|7629|7619|7629|7619|1
1646298270000|2022-03-03 09:04:30|7625.6|7619.6|7629|7619|7629|7619.6|7625.6|7619|1
1646298280000|2022-03-03 09:04:40|7625.6|7619.6|7625.6|7619.6|7625.6|7619.6|7625.6|7619.6|5
1646298290000|2022-03-03 09:04:50|7625.1|7619.1|7626.5|7620.5|7629.3|7623.3|7625.1|7619.1|1
1646298300000|2022-03-03 09:05:00|7628.1|7618.1|7631.4|7625.4|7631.4|7625.4|7628.1|7618.1|2
1646298310000|2022-03-03 09:05:10|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|5
1646298320000|2022-03-03 09:05:20|7629.4|7623.4|7629.4|7623.4|7629.4|7623.4|7629.4|7623.4|0
1646298330000|2022-03-03 09:05:30|7631|7625|7632|7626|7632|7626|7631|7625|0
1646298340000|2022-03-03 09:05:40|7631.9|7625.9|7631.9|7625.9|7631.9|7625.9|7631.9|7625.9|0
1646298350000|2022-03-03 09:05:50|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|7630.9|7624.9|6
1646298360000|2022-03-03 09:06:00|7631|7625|7631|7625|7631|7625|7631|7625|0
1646298370000|2022-03-03 09:06:10|7630.9|7624.9|7631.4|7625.4|7631.9|7625.9|7630.9|7624.9|2
1646298380000|2022-03-03 09:06:20|7631.5|7625.5|7631.5|7625.5|7631.5|7625.5|7631.5|7625.5|3
1646298390000|2022-03-03 09:06:30|7630|7624|7630.5|7624.5|7630.5|7624.5|7630|7624|0
1646298400000|2022-03-03 09:06:40|||||||||2
1646298410000|2022-03-03 09:06:50|7631|7625|7631|7625|7631|7625|7631|7625|3
1646298420000|2022-03-03 09:07:00|7630.5|7624.5|7631.5|7625.5|7631.5|7625.5|7630.1|7624.1|3
1646298430000|2022-03-03 09:07:10|||||||||12
1646298440000|2022-03-03 09:07:20|7632|7626|7632|7626|7632|7626|7632|7626|18
1646298450000|2022-03-03 09:07:30|7631.9|7625.9|7631.9|7625.9|7631.9|7625.9|7631.9|7625.9|5
1646298470000|2022-03-03 09:07:50|||||||||27
1646298480000|2022-03-03 09:08:00|7631|7625|7631.5|7625.5|7631.5|7625.5|7631|7625|8
1646298500000|2022-03-03 09:08:20|7631.9|7625.9|7631.5|7625.5|7631.9|7625.9|7631.5|7625.5|10
1646298510000|2022-03-03 09:08:30|7634.3|7628.3|7634.9|7628.9|7634.9|7628.9|7634.3|7628.3|12
1646298520000|2022-03-03 09:08:40|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|1
1646298530000|2022-03-03 09:08:50|7635.9|7629.9|7635.9|7629.9|7635.9|7629.9|7635.9|7629.9|0
1646298570000|2022-03-03 09:09:30|7639.9|7633.9|7638.4|7632.4|7640.4|7634.4|7637.9|7631.9|1
1646298590000|2022-03-03 09:09:50|7638.9|7632.9|7638.4|7632.4|7638.9|7632.9|7638.4|7632.4|0
1646298600000|2022-03-03 09:10:00|7637.9|7631.9|7636.4|7630.4|7637.9|7631.9|7636.4|7630.4|5
1646298610000|2022-03-03 09:10:10|7637.9|7631.9|7637.4|7631.4|7637.9|7631.9|7637.4|7631.4|0
1646298620000|2022-03-03 09:10:20|7638.4|7632.4|7637.9|7631.9|7638.4|7632.4|7637.9|7631.9|0
1646298630000|2022-03-03 09:10:30|7637.2|7631.2|7636.7|7630.7|7637.2|7631.2|7636.7|7630.7|4
1646298640000|2022-03-03 09:10:40|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|0
1646298660000|2022-03-03 09:11:00|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|0
1646298670000|2022-03-03 09:11:10|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|1
1646298720000|2022-03-03 09:12:00|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|4
1646298750000|2022-03-03 09:12:30|7636.3|7630.3|7636.2|7630.2|7636.3|7630.3|7636.2|7630.2|0
1646298770000|2022-03-03 09:12:50|7634.7|7628.7|7636.3|7630.3|7636.3|7630.3|7634.7|7628.7|2
1646298810000|2022-03-03 09:13:30|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|0
1646298830000|2022-03-03 09:13:50|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|8
1646298840000|2022-03-03 09:14:00|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|9
1646298850000|2022-03-03 09:14:10|7632.7|7626.7|7633.2|7627.2|7633.2|7627.2|7632.7|7626.7|2
1646298860000|2022-03-03 09:14:20|7632.8|7626.8|7631.7|7625.7|7632.8|7626.8|7630.2|7624.2|9
1646298870000|2022-03-03 09:14:30|7630.6|7624.6|7629.7|7623.7|7631.2|7625.2|7629.7|7623.7|7
1646298880000|2022-03-03 09:14:40|7628.4|7622.4|7633.2|7627.2|7633.2|7627.2|7628.3|7622.3|4
1646298890000|2022-03-03 09:14:50|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|1
1646298900000|2022-03-03 09:15:00|7633.2|7627.2|7633.2|7627.2|7633.2|7627.2|7633.2|7627.2|0
1646298910000|2022-03-03 09:15:10|7632.3|7626.3|7632.2|7626.2|7632.7|7626.7|7631.8|7625.8|0
1646298920000|2022-03-03 09:15:20|7632.3|7626.3|7635.7|7629.7|7635.7|7629.7|7632.3|7626.3|3
1646298960000|2022-03-03 09:16:00|7634.2|7628.2|7634.2|7628.2|7634.7|7628.7|7634.2|7628.2|0
1646298970000|2022-03-03 09:16:10|7634.6|7628.6|7634.7|7628.7|7634.7|7628.7|7634.6|7628.6|0
1646298980000|2022-03-03 09:16:20|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|0
1646299000000|2022-03-03 09:16:40|7633.7|7627.7|7627.5|7621.5|7633.7|7627.7|7626.9|7620.9|44
1646299010000|2022-03-03 09:16:50|7627.3|7621.3|7628.3|7622.3|7628.3|7622.3|7627.3|7621.3|0
1646299030000|2022-03-03 09:17:10|7628.4|7622.4|7628.3|7622.3|7628.4|7622.4|7628.2|7622.2|13
1646299040000|2022-03-03 09:17:20|7628.1|7622.1|7628.3|7622.3|7628.3|7622.3|7628.1|7622.1|9
1646299060000|2022-03-03 09:17:40|7628.2|7622.2|7628.2|7622.2|7628.2|7622.2|7628.2|7622.2|0
1646299070000|2022-03-03 09:17:50|7627.8|7621.8|7628.3|7622.3|7628.3|7622.3|7627.3|7621.3|0
1646299080000|2022-03-03 09:18:00|7628.4|7622.4|7630.3|7624.3|7630.3|7624.3|7628.3|7622.3|2
1646299090000|2022-03-03 09:18:10|7634.5|7628.5|7633.6|7627.6|7634.5|7628.5|7633.6|7627.6|6
1646299100000|2022-03-03 09:18:20|7633.7|7627.7|7633.7|7627.7|7633.7|7627.7|7633.7|7627.7|0
1646299110000|2022-03-03 09:18:30|7634.2|7628.2|7633.5|7627.5|7634.2|7628.2|7633|7627|0
1646299120000|2022-03-03 09:18:40|7633|7627|7634.7|7628.7|7634.7|7628.7|7633|7627|0
1646299130000|2022-03-03 09:18:50|7634.6|7628.6|7634.6|7628.6|7634.6|7628.6|7634.6|7628.6|1
1646299150000|2022-03-03 09:19:10|7634.7|7628.7|7635.1|7629.1|7635.1|7629.1|7634.6|7628.6|0
1646299160000|2022-03-03 09:19:20|7634.6|7628.6|7633.3|7627.3|7635.1|7629.1|7633.3|7627.3|0
1646299170000|2022-03-03 09:19:30|7633.2|7627.2|7636.1|7621.1|7636.1|7627.6|7633.2|7621.1|1
1646299180000|2022-03-03 09:19:40|7636|7621|7629.2|7623.2|7636|7623.3|7629.2|7621|0
1646299190000|2022-03-03 09:19:50|7628.4|7622.4|7628.3|7622.3|7628.4|7622.4|7628.3|7622.3|2
1646299200000|2022-03-03 09:20:00|7626.5|7620.5|7615.7|7609.7|7626.5|7620.5|7615.7|7609.7|15
1646299220000|2022-03-03 09:20:20|7613.4|7607.4|7611.8|7605.8|7613.4|7607.4|7611.8|7605.8|2
1646299230000|2022-03-03 09:20:30|7612.3|7606.3|7612.3|7606.3|7612.3|7606.3|7612.3|7606.3|0
1646299240000|2022-03-03 09:20:40|7611.8|7605.8|7611.3|7605.3|7611.8|7605.8|7611.3|7605.3|2
1646299250000|2022-03-03 09:20:50|7610.5|7604.5|7610.4|7604.4|7610.5|7604.5|7610.4|7604.4|4
1646299260000|2022-03-03 09:21:00|7610.9|7604.9|7615.5|7609.5|7615.5|7609.5|7610.9|7603.2|15
1646299270000|2022-03-03 09:21:10|7618|7608|7620.4|7610.4|7622|7610.4|7618|7605.5|0
1646299280000|2022-03-03 09:21:20|7620.3|7610.3|7620.4|7610.4|7622.4|7613.2|7619.2|7607.4|1
1646299290000|2022-03-03 09:21:30|7620.5|7610.5|7620.9|7610.9|7620.9|7610.9|7620.4|7610.4|0
1646299300000|2022-03-03 09:21:40|7620.4|7610.4|7620.4|7610.4|7620.4|7610.4|7620.4|7610.4|0
1646299310000|2022-03-03 09:21:50|7622.4|7607.4|7619.8|7609.8|7622.4|7609.8|7619.4|7607.4|0
1646299320000|2022-03-03 09:22:00|7619.3|7609.3|7619.3|7609.3|7622.3|7610.2|7618.8|7607.3|2
1646299330000|2022-03-03 09:22:10|7618.8|7608.8|7622.3|7607.3|7622.3|7610.2|7618.3|7607.3|1
1646299340000|2022-03-03 09:22:20|7620.2|7610.2|7620.2|7610.2|7620.2|7610.2|7620.2|7610.2|0
1646299350000|2022-03-03 09:22:30|7620.7|7610.7|7616.2|7610.2|7620.7|7610.7|7616.2|7610.2|3
1646299370000|2022-03-03 09:22:50|7615.3|7609.3|7613.1|7607.1|7615.3|7609.3|7613.1|7607.1|5
1646299380000|2022-03-03 09:23:00|7612.7|7606.7|7616.1|7606.1|7616.1|7606.7|7612.7|7606.1|0
1646299390000|2022-03-03 09:23:10|7613.6|7607.6|7612.6|7606.6|7614.6|7608.6|7612.6|7606.6|0
1646299400000|2022-03-03 09:23:20|7613.1|7607.1|7616.1|7606.1|7616.1|7609|7613.1|7606.1|11
1646299410000|2022-03-03 09:23:30|7614.6|7608.6|7614.6|7608.6|7614.6|7608.6|7614.6|7608.6|0
1646299420000|2022-03-03 09:23:40|7615.2|7609.2|7625.7|7619.7|7625.7|7619.7|7615.2|7609.2|7
1646299430000|2022-03-03 09:23:50|7628.6|7618.6|7629|7623|7631.9|7625.9|7626.1|7618.6|16
1646299440000|2022-03-03 09:24:00|7628.8|7622.8|7627.8|7621.8|7628.8|7622.8|7627.8|7621.8|0
1646299470000|2022-03-03 09:24:30|7627.9|7621.9|7628.4|7622.4|7628.4|7622.4|7627.9|7621.9|0
1646299480000|2022-03-03 09:24:40|7628.9|7622.9|7634.4|7624.4|7634.4|7625.8|7628.9|7622.9|1
1646299510000|2022-03-03 09:25:10|7631.8|7625.8|7630.8|7624.8|7634.2|7625.8|7630.8|7624.2|1
1646299520000|2022-03-03 09:25:20|7632.3|7622.3|7632.3|7622.3|7633.2|7627.2|7632.3|7622.3|1
1646299530000|2022-03-03 09:25:30|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|0
1646299550000|2022-03-03 09:25:50|7629.9|7623.9|7630|7624|7630|7624|7629.9|7623.9|1
1646299560000|2022-03-03 09:26:00|7630.9|7624.9|7631|7625|7631|7625|7630.9|7624.9|0
1646299570000|2022-03-03 09:26:10|7630.5|7624.5|7630|7624|7630.5|7624.5|7630|7624|0
1646299590000|2022-03-03 09:26:30|7629.6|7623.6|7630.1|7624.1|7630.1|7624.1|7629.6|7623.6|0
1646299600000|2022-03-03 09:26:40|7629.7|7623.7|7628.6|7622.6|7630.1|7624.1|7628.6|7622.6|0
1646299610000|2022-03-03 09:26:50|7628.2|7622.2|7628.6|7622.6|7628.6|7622.6|7628.2|7622.2|0
1646299620000|2022-03-03 09:27:00|7628.2|7622.2|7627.7|7621.7|7628.6|7622.6|7627.7|7621.7|0
1646299640000|2022-03-03 09:27:20|7626.4|7611.4|7626.4|7611.4|7626.4|7611.4|7626.4|7611.4|18
1646299650000|2022-03-03 09:27:30|7625.4|7610.4|7624.9|7609.9|7625.4|7610.4|7624.9|7609.9|0
1646299660000|2022-03-03 09:27:40|7623.9|7608.9|7620.5|7610.5|7624|7610.5|7620.5|7608.9|0
1646299670000|2022-03-03 09:27:50|7620|7610|7620|7610|7620|7610|7620|7610|0
1646299680000|2022-03-03 09:28:00|7624.5|7609.5|7624.5|7609.5|7624.5|7609.5|7624.5|7609.5|1
1646299700000|2022-03-03 09:28:20|7620.6|7610.6|7622.7|7616.7|7622.7|7616.7|7620.6|7610.6|1
1646299750000|2022-03-03 09:29:10|7618.8|7612.8|7623.7|7613.7|7623.7|7613.7|7618.8|7612.8|2
1646299760000|2022-03-03 09:29:20|7620.7|7614.7|7620.7|7614.7|7620.7|7614.7|7620.7|7614.7|0
1646299770000|2022-03-03 09:29:30|7620.3|7614.3|7620.3|7614.3|7620.3|7614.3|7620.3|7614.3|0
1646299780000|2022-03-03 09:29:40|7617.1|7611.1|7616.9|7610.9|7617.1|7611.1|7616.9|7610.9|1
1646299790000|2022-03-03 09:29:50|7616.5|7610.5|7614.6|7608.6|7618|7610.5|7614.2|7608|2
1646299800000|2022-03-03 09:30:00|7615.1|7609.1|7618.4|7612.4|7621.8|7612.4|7615.1|7609.1|2
1646299860000|2022-03-03 09:31:00|7619|7609|7619|7609|7619|7609|7619|7609|1
1646299880000|2022-03-03 09:31:20|7615.6|7609.6|7617.1|7607.1|7617.1|7609.6|7615.6|7607.1|0
1646299890000|2022-03-03 09:31:30|7615.5|7609.5|7615.5|7609.5|7615.5|7609.5|7615.5|7609.5|0
1646299920000|2022-03-03 09:32:00|7615.6|7609.6|7618.4|7612.4|7618.8|7612.8|7615.6|7609.6|1
1646299930000|2022-03-03 09:32:10|7617.9|7611.9|7617.9|7611.9|7617.9|7611.9|7617.9|7611.9|0
1646299940000|2022-03-03 09:32:20|7617.4|7611.4|7617.4|7611.4|7617.4|7611.4|7617.4|7611.4|0
1646299950000|2022-03-03 09:32:30|7615.5|7609.5|7615.5|7609.5|7615.5|7609.5|7615.5|7609.5|0
1646299970000|2022-03-03 09:32:50|7615|7609|7618.4|7612.4|7618.4|7612.4|7615|7609|1
1646300010000|2022-03-03 09:33:30|7617.9|7611.9|7620.3|7605.3|7620.3|7611.9|7617.9|7605.3|4
1646300020000|2022-03-03 09:33:40|7618.5|7608.5|7620.6|7605.6|7620.6|7608.5|7618.5|7605.6|0
1646300030000|2022-03-03 09:33:50|7618.5|7608.5|7614.6|7608.6|7618.5|7608.6|7614.6|7608.5|0
1646300040000|2022-03-03 09:34:00|||||||||1
1646300080000|2022-03-03 09:34:40|7619.8|7613.8|7622.2|7616.2|7622.2|7616.2|7619.8|7613.8|5
1646300090000|2022-03-03 09:34:50|7622.1|7616.1|7622.1|7616.1|7622.1|7616.1|7622.1|7616.1|0
1646300100000|2022-03-03 09:35:00|7622.2|7616.2|7622.7|7616.7|7622.7|7616.7|7622.2|7616.2|0
1646300110000|2022-03-03 09:35:10|7625.6|7615.6|7626.6|7620.6|7627.2|7621.2|7625.5|7615.6|1
1646300120000|2022-03-03 09:35:20|7626.9|7620.9|7629.5|7619.5|7629.5|7620.9|7626.9|7619.5|0
1646300130000|2022-03-03 09:35:30|7629.7|7619.7|7629.6|7619.6|7631.6|7625.6|7628.1|7619.6|5
1646300140000|2022-03-03 09:35:40|7630.1|7615.1|7629.1|7614.1|7630.1|7615.1|7629.1|7614.1|0
1646300150000|2022-03-03 09:35:50|7628.1|7613.1|7627.1|7612.1|7628.1|7613.1|7627.1|7612.1|0
1646300160000|2022-03-03 09:36:00|7624.2|7614.2|7624.2|7614.2|7624.2|7614.2|7624.2|7614.2|0
1646300170000|2022-03-03 09:36:10|7624|7614|7627.1|7621.1|7627.1|7621.1|7623.3|7613.9|1
1646300180000|2022-03-03 09:36:20|7628.6|7622.6|7636.1|7630.1|7636.1|7630.1|7628.6|7622.6|14
1646300200000|2022-03-03 09:36:40|7636.5|7630.5|7638.7|7632.7|7638.7|7632.7|7636.5|7630.5|0
1646300220000|2022-03-03 09:37:00|7638.3|7632.3|7636.2|7630.2|7638.3|7632.3|7635.7|7629.7|2
1646300230000|2022-03-03 09:37:10|7637.3|7631.3|7637.6|7631.6|7639.7|7633.7|7637.3|7631.3|0
1646300260000|2022-03-03 09:37:40|7640|7634|7636|7630|7640.1|7634.1|7636|7630|1
1646300270000|2022-03-03 09:37:50|7635.8|7629.8|7635.3|7629.3|7635.8|7629.8|7635.3|7629.3|0
1646300280000|2022-03-03 09:38:00|7635.5|7629.5|7630.6|7624.6|7635.5|7629.5|7630.6|7624.6|4
1646300290000|2022-03-03 09:38:10|7634.7|7628.7|7635.2|7629.2|7635.2|7629.2|7634.7|7628.7|10
1646300300000|2022-03-03 09:38:20|7634.7|7628.7|7635.2|7629.2|7635.2|7629.2|7634.7|7628.7|0
1646300310000|2022-03-03 09:38:30|7634.2|7628.2|7633.8|7627.8|7635.2|7629.2|7633.8|7627.8|2
1646300320000|2022-03-03 09:38:40|7633.7|7627.7|7633.7|7627.7|7633.7|7627.7|7633.7|7627.7|0
1646300330000|2022-03-03 09:38:50|7634.2|7628.2|7635.7|7629.7|7635.7|7629.7|7634.2|7628.2|1
1646300340000|2022-03-03 09:39:00|7636.2|7630.2|7638.2|7632.2|7638.6|7632.6|7636.2|7630.2|1
1646300350000|2022-03-03 09:39:10|7639.2|7629.2|7639.3|7629.3|7639.3|7629.3|7638.8|7628.8|0
1646300360000|2022-03-03 09:39:20|7637.7|7631.7|7639.2|7629.2|7639.2|7631.7|7637.7|7629.2|0
1646300370000|2022-03-03 09:39:30|7637.7|7631.7|7640.2|7634.2|7640.2|7634.2|7637.7|7631.7|0
1646300380000|2022-03-03 09:39:40|7640.1|7634.1|7641.1|7635.1|7641.2|7635.2|7640.1|7634.1|0
1646300390000|2022-03-03 09:39:50|7642.4|7636.4|7648.1|7638.1|7648.1|7640.5|7642.4|7636.4|1
1646300400000|2022-03-03 09:40:00|7647.1|7641.1|7648.4|7642.4|7648.4|7642.4|7647.1|7641.1|0
1646300410000|2022-03-03 09:40:10|7650.9|7640.9|7642.6|7636.6|7650.9|7640.9|7642.6|7636.6|11
1646300420000|2022-03-03 09:40:20|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|0
1646300440000|2022-03-03 09:40:40|7642.6|7636.6|7642.5|7636.5|7644.7|7638.7|7642.5|7636.5|1
1646300450000|2022-03-03 09:40:50|7645.2|7639.2|7646.1|7640.1|7646.1|7640.1|7644.7|7638.7|1
1646300460000|2022-03-03 09:41:00|7646.2|7640.2|7646.7|7640.7|7649.2|7640.7|7646.2|7639.1|0
1646300480000|2022-03-03 09:41:20|7648.6|7642.6|7649.1|7643.1|7649.1|7643.1|7648.6|7642.6|0
1646300500000|2022-03-03 09:41:40|7650.2|7644.2|7655.4|7649.4|7655.4|7649.4|7650.2|7644.2|1
1646300510000|2022-03-03 09:41:50|7656.2|7650.2|7657.7|7651.7|7658.1|7652.1|7656.2|7650.2|1
1646300520000|2022-03-03 09:42:00|7656.2|7650.2|7653.6|7647.6|7658.3|7652.3|7653.6|7647.6|22
1646300530000|2022-03-03 09:42:10|7654.7|7644.7|7651.8|7645.8|7654.7|7645.8|7651.8|7644.7|1
1646300540000|2022-03-03 09:42:20|7651.7|7645.7|7653.8|7647.8|7653.8|7647.8|7651.7|7645.7|0
1646300550000|2022-03-03 09:42:30|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|3
1646300560000|2022-03-03 09:42:40|7654.6|7648.6|7654.6|7648.6|7654.6|7648.6|7654.6|7648.6|0
1646300580000|2022-03-03 09:43:00|||||||||1
1646300620000|2022-03-03 09:43:40|7653.7|7647.7|7654|7648|7654|7648|7653.7|7647.7|0
1646300640000|2022-03-03 09:44:00|7653.6|7647.6|7653.6|7647.6|7653.6|7647.6|7653.6|7647.6|1
1646300660000|2022-03-03 09:44:20|7652.2|7646.2|7651.7|7645.7|7652.2|7646.2|7651.7|7645.7|0
1646300720000|2022-03-03 09:45:20|7651.3|7645.3|7650.8|7644.8|7651.3|7645.3|7650.8|7644.8|0
1646300730000|2022-03-03 09:45:30|7650.7|7644.7|7639.8|7633.8|7650.7|7644.7|7639.8|7632.2|3
1646300750000|2022-03-03 09:45:50|7646|7640|7645|7639|7646|7640|7645|7639|4
1646300760000|2022-03-03 09:46:00|7643.5|7633.5|7640.2|7634.2|7643.5|7634.2|7640.2|7633.5|6
1646300770000|2022-03-03 09:46:10|7639.7|7633.7|7639.2|7633.2|7640.2|7634.2|7639.2|7633.2|0
1646300780000|2022-03-03 09:46:20|7639|7633|7639.5|7633.5|7640|7634|7639|7633|1
1646300790000|2022-03-03 09:46:30|7640.5|7634.5|7645.5|7639.5|7645.5|7639.5|7640.5|7634.5|0
1646300800000|2022-03-03 09:46:40|7645|7639|7645.5|7639.5|7645.5|7639.5|7644|7638|1
1646300810000|2022-03-03 09:46:50|7646|7640|7645.5|7639.5|7646|7640|7645.5|7639.5|0
1646300820000|2022-03-03 09:47:00|7644.5|7638.5|7644|7634|7644.5|7638.5|7642.5|7634|2
1646300830000|2022-03-03 09:47:10|7640.6|7634.6|7638.3|7632.3|7640.6|7634.6|7638.3|7632.3|2
1646300840000|2022-03-03 09:47:20|7641.9|7631.9|7639.4|7633.4|7641.9|7633.4|7639.4|7631.9|0
1646300850000|2022-03-03 09:47:30|7638.4|7632.4|7635.6|7629.6|7638.4|7632.4|7635.6|7629.6|0
1646300860000|2022-03-03 09:47:40|7637.2|7627.2|7632.5|7626.5|7637.3|7627.3|7631.4|7625|0
1646300870000|2022-03-03 09:47:50|7632|7626|7632.5|7626.5|7632.5|7626.5|7632|7626|0
1646300880000|2022-03-03 09:48:00|7634.9|7624.9|7639.3|7624.3|7639.3|7625.5|7634.9|7624.3|2
1646300890000|2022-03-03 09:48:10|7639.5|7624.5|7639.5|7624.5|7639.5|7624.5|7639.5|7624.5|0
1646300900000|2022-03-03 09:48:20|7640|7625|7635.4|7629.4|7640|7629.4|7635.4|7625|0
1646300920000|2022-03-03 09:48:40|7635.9|7629.9|7636.4|7630.4|7636.4|7630.4|7635.9|7629.9|0
1646300930000|2022-03-03 09:48:50|7634.9|7628.9|7634.4|7628.4|7634.9|7628.9|7634.4|7628.4|0
1646300940000|2022-03-03 09:49:00|7634.9|7628.9|7634.9|7628.9|7634.9|7628.9|7634.9|7628.9|0
1646300950000|2022-03-03 09:49:10|7639.4|7633.4|7638.9|7632.9|7639.4|7633.4|7638.4|7632.4|3
1646300960000|2022-03-03 09:49:20|7639.4|7633.4|7645.4|7630.4|7645.4|7633.4|7639.4|7630.4|0
1646300970000|2022-03-03 09:49:30|7645.3|7630.3|7645.3|7630.3|7645.4|7630.4|7645.3|7630.3|0
1646300980000|2022-03-03 09:49:40|7645.9|7630.9|7645.9|7630.9|7645.9|7630.9|7645.3|7630.3|0
1646301000000|2022-03-03 09:50:00|7644.4|7634.4|7644.5|7634.5|7644.5|7634.5|7644.4|7634.4|0
1646301010000|2022-03-03 09:50:10|7644.4|7634.4|7648.4|7633.4|7648.4|7634.4|7644.4|7632.9|0
1646301020000|2022-03-03 09:50:20|7648.2|7633.2|7647.4|7632.4|7648.3|7633.3|7647.4|7632.4|0
1646301030000|2022-03-03 09:50:30|7647.3|7632.3|7645.8|7635.8|7647.3|7635.8|7645.2|7632.2|0
1646301040000|2022-03-03 09:50:40|7646.3|7636.3|7648.8|7642.8|7648.8|7642.8|7646.3|7636.3|6
1646301050000|2022-03-03 09:50:50|7648.7|7642.7|7646.2|7640.2|7648.7|7642.7|7646.2|7638.7|0
1646301090000|2022-03-03 09:51:30|7646.1|7640.1|7646.1|7640.1|7646.1|7640.1|7646.1|7640.1|0
1646301100000|2022-03-03 09:51:40|7646|7640|7646.7|7636.7|7646.9|7640|7645.8|7636.7|2
1646301110000|2022-03-03 09:51:50|7645.7|7639.7|7645.3|7639.3|7645.7|7639.7|7645.3|7639.3|7
1646301120000|2022-03-03 09:52:00|7645.2|7639.2|7644.2|7638.2|7645.2|7639.2|7644.2|7638.2|1
1646301140000|2022-03-03 09:52:20|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|0
1646301150000|2022-03-03 09:52:30|7647.2|7637.2|7645.7|7639.7|7647.2|7639.7|7645.7|7637.2|0
1646301170000|2022-03-03 09:52:50|7642.2|7636.2|7642.7|7632.7|7643.2|7636.2|7642.2|7632.7|6
1646301180000|2022-03-03 09:53:00|7643.2|7633.2|7642.8|7632.8|7643.4|7633.4|7642.8|7632.8|0
1646301190000|2022-03-03 09:53:10|7643.3|7633.3|7643.3|7633.3|7643.3|7633.3|7643.3|7633.3|0
1646301200000|2022-03-03 09:53:20|7639.4|7633.4|7639.4|7633.4|7639.8|7633.8|7639.4|7633.4|0
1646301220000|2022-03-03 09:53:40|7639.8|7633.8|7642.4|7636.4|7642.4|7636.4|7639.8|7633.8|5
1646301240000|2022-03-03 09:54:00|7644.7|7638.7|7644.9|7638.9|7644.9|7638.9|7644.7|7638.7|2
1646301250000|2022-03-03 09:54:10|7644.4|7638.4|7643.9|7637.9|7644.4|7638.4|7643.9|7637.9|0
1646301260000|2022-03-03 09:54:20|||||||||1
1646301270000|2022-03-03 09:54:30|7638.9|7632.9|7638.9|7632.9|7638.9|7632.9|7638.9|7632.9|4
1646301280000|2022-03-03 09:54:40|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|0
1646301290000|2022-03-03 09:54:50|7640.9|7634.9|7641.9|7635.9|7641.9|7635.9|7640.9|7634.9|6
1646301300000|2022-03-03 09:55:00|7642.3|7636.3|7643.3|7637.3|7643.3|7637.3|7642.3|7636.3|1
1646301310000|2022-03-03 09:55:10|7642.9|7636.9|7647.4|7641.4|7647.4|7641.4|7642.9|7636.9|8
1646301320000|2022-03-03 09:55:20|7649.1|7643.1|7651.3|7645.3|7653.8|7647.8|7649.1|7643.1|4
1646301330000|2022-03-03 09:55:30|7652.8|7646.8|7651.8|7645.8|7652.8|7646.8|7651.8|7645.8|6
1646301340000|2022-03-03 09:55:40|7651.3|7645.3|7648.8|7642.8|7651.7|7645.7|7648.8|7642.8|1
1646301360000|2022-03-03 09:56:00|7649.7|7643.7|7648.7|7642.7|7649.7|7643.7|7648.7|7642.7|1
1646301370000|2022-03-03 09:56:10|7645.7|7639.7|7640.7|7634.7|7645.8|7639.8|7640.7|7634.7|8
1646301380000|2022-03-03 09:56:20|7640.6|7634.6|7641.1|7635.1|7642.5|7636.5|7640.6|7634.6|3
1646301390000|2022-03-03 09:56:30|7641.2|7635.2|7643|7637|7643|7637|7640.6|7634.6|1
1646301400000|2022-03-03 09:56:40|7645.3|7639.3|7646.3|7640.3|7647.8|7641.8|7645.3|7639.3|5
1646301410000|2022-03-03 09:56:50|7646.8|7640.8|7646.3|7640.3|7646.8|7640.8|7646.3|7640.3|0
1646301420000|2022-03-03 09:57:00|7646.2|7640.2|7646.3|7640.3|7646.6|7640.6|7646.1|7640.1|0
1646301430000|2022-03-03 09:57:10|7646.2|7640.2|7650.2|7640.2|7650.7|7640.7|7645.2|7639.2|12
1646301440000|2022-03-03 09:57:20|7650.6|7640.6|7653.6|7638.6|7653.7|7646.7|7650.6|7638.6|2
1646301450000|2022-03-03 09:57:30|7650.2|7640.2|7650.2|7640.2|7650.2|7640.2|7650.2|7640.2|0
1646301460000|2022-03-03 09:57:40|7646.7|7640.7|7645.2|7639.2|7646.7|7640.7|7645.2|7639.2|1
1646301480000|2022-03-03 09:58:00|7643.7|7637.7|7645.3|7639.3|7645.3|7639.3|7643.7|7637.7|3
1646301490000|2022-03-03 09:58:10|7645.2|7639.2|7645.3|7639.3|7645.3|7639.3|7645.1|7639.1|0
1646301510000|2022-03-03 09:58:30|7645.7|7639.7|7647.8|7641.8|7647.8|7641.8|7645.7|7639.7|3
1646301520000|2022-03-03 09:58:40|7646.8|7640.8|7646.3|7640.3|7646.8|7640.8|7646.3|7640.3|0
1646301530000|2022-03-03 09:58:50|7645.8|7639.8|7645.3|7639.3|7645.8|7639.8|7645.3|7639.3|0
1646301540000|2022-03-03 09:59:00|7645.7|7639.7|7647.3|7641.3|7647.3|7641.3|7645.7|7639.7|0
1646301550000|2022-03-03 09:59:10|7645.9|7639.9|7646.7|7640.7|7647.3|7641.3|7645.9|7639.9|1
1646301560000|2022-03-03 09:59:20|7647.3|7641.3|7646.3|7640.3|7647.3|7641.3|7646.3|7640.3|0
1646301570000|2022-03-03 09:59:30|7645.8|7639.8|7645.3|7639.3|7645.8|7639.8|7645.3|7639.3|0
1646301580000|2022-03-03 09:59:40|7648.3|7642.3|7648.8|7642.8|7649.3|7643.3|7648.3|7642.3|6
1646301590000|2022-03-03 09:59:50|7649.2|7643.2|7649.3|7643.3|7649.3|7643.3|7648.8|7642.8|0
1646301600000|2022-03-03 10:00:00|7649.8|7643.8|7649.8|7643.8|7649.8|7643.8|7649.8|7643.8|0
1646301610000|2022-03-03 10:00:10|7649.1|7643.1|7647.3|7641.3|7649.1|7643.1|7647.2|7641.2|14
1646301620000|2022-03-03 10:00:20|7650.3|7640.3|7650.3|7640.3|7650.3|7640.3|7650.3|7640.3|0
1646301630000|2022-03-03 10:00:30|7647.8|7641.8|7650.2|7640.2|7650.2|7641.8|7647.8|7640.2|0
1646301640000|2022-03-03 10:00:40|7650.3|7640.3|7649.3|7639.3|7650.3|7641.7|7647.7|7639.3|3
1646301660000|2022-03-03 10:01:00|7646.4|7640.4|7646.3|7640.3|7646.4|7640.4|7646.3|7640.3|0
1646301700000|2022-03-03 10:01:40|7645.8|7639.8|7645.3|7639.3|7645.8|7639.8|7645.3|7639.3|6
1646301710000|2022-03-03 10:01:50|||||||||5
1646301720000|2022-03-03 10:02:00|7645.8|7639.8|7646.3|7640.3|7646.3|7640.3|7645.8|7639.8|0
1646301730000|2022-03-03 10:02:10|7646.7|7640.7|7646.8|7640.8|7646.8|7640.8|7646.7|7640.7|0
1646301750000|2022-03-03 10:02:30|7646.9|7640.9|7646.9|7640.9|7646.9|7640.9|7646.9|7640.9|0
1646301780000|2022-03-03 10:03:00|7646.4|7640.4|7645.4|7639.4|7646.4|7640.4|7645.4|7639.4|1
1646301790000|2022-03-03 10:03:10|||||||||1
1646301840000|2022-03-03 10:04:00|7645.8|7639.8|7650.8|7644.8|7650.8|7644.8|7645.8|7639.8|4
1646301860000|2022-03-03 10:04:20|7650.6|7644.6|7648.9|7642.9|7650.6|7644.6|7648.9|7642.9|3
1646301870000|2022-03-03 10:04:30|7648.4|7642.4|7646.9|7640.9|7648.4|7642.4|7646.9|7640.9|0
1646301880000|2022-03-03 10:04:40|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|0
1646301900000|2022-03-03 10:05:00|7645.4|7639.4|7642.5|7636.5|7645.4|7639.4|7641.9|7635.9|4
1646301910000|2022-03-03 10:05:10|7643|7637|7642.4|7636.4|7643.4|7637.4|7642.4|7636.4|0
1646301920000|2022-03-03 10:05:20|7642.9|7636.9|7642.4|7636.4|7642.9|7636.9|7642.4|7636.4|0
1646301940000|2022-03-03 10:05:40|7642.5|7636.5|7645.4|7639.4|7645.4|7639.4|7642.5|7636.5|0
1646301960000|2022-03-03 10:06:00|7645.9|7639.9|7649.2|7643.2|7649.2|7643.2|7645.9|7638.4|0
1646301970000|2022-03-03 10:06:10|7648.7|7642.7|7648.9|7642.9|7648.9|7642.9|7648.7|7642.7|0
1646301990000|2022-03-03 10:06:30|7649|7643|7649|7643|7649|7643|7649|7643|0
1646302020000|2022-03-03 10:07:00|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|1
1646302030000|2022-03-03 10:07:10|7647.5|7641.5|7647.5|7641.5|7647.5|7641.5|7647.5|7641.5|0
1646302040000|2022-03-03 10:07:20|7646.6|7640.6|7646.5|7640.5|7646.6|7640.6|7646.5|7640.5|0
1646302050000|2022-03-03 10:07:30|7646.3|7640.3|7646.3|7640.3|7646.3|7640.3|7646.3|7640.3|0
1646302060000|2022-03-03 10:07:40|7645.5|7639.5|7638|7632|7645.5|7639.5|7638|7632|2
1646302070000|2022-03-03 10:07:50|7637.1|7631.1|7629|7623|7637.1|7631.1|7628.9|7622.9|12
1646302080000|2022-03-03 10:08:00|7626.4|7620.4|7624.1|7618.1|7626.7|7620.4|7620.5|7610.5|29
1646302100000|2022-03-03 10:08:20|7626.6|7616.6|7624.2|7618.2|7626.6|7618.2|7624.2|7616.6|0
1646302110000|2022-03-03 10:08:30|7624.1|7618.1|7624.1|7618.1|7624.1|7618.1|7624.1|7618.1|0
1646302120000|2022-03-03 10:08:40|7624.2|7618.2|7626.6|7616.6|7626.6|7618.2|7624.2|7616.6|0
1646302130000|2022-03-03 10:08:50|7624.1|7618.1|7624.1|7618.1|7624.1|7618.1|7624.1|7618.1|0
1646302140000|2022-03-03 10:09:00|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|0
1646302150000|2022-03-03 10:09:10|7624.1|7618.1|7624.1|7618.1|7626.6|7618.1|7624.1|7616.6|0
1646302160000|2022-03-03 10:09:20|7623.1|7617.1|7623.1|7617.1|7623.1|7617.1|7623.1|7617.1|0
1646302170000|2022-03-03 10:09:30|7618.9|7603.9|7618.4|7603.4|7619.4|7604.4|7618.4|7603.4|43
1646302180000|2022-03-03 10:09:40|7618.9|7603.9|7618.9|7603.9|7618.9|7603.9|7618.9|7603.9|2
1646302230000|2022-03-03 10:10:30|7618.8|7603.8|7618.8|7603.8|7618.8|7603.8|7618.8|7603.8|0
1646302240000|2022-03-03 10:10:40|7616.8|7606.8|7616.8|7606.8|7616.8|7606.8|7616.8|7606.8|0
1646302280000|2022-03-03 10:11:20|7617.4|7611.4|7620.1|7614.1|7620.1|7614.1|7617.4|7611.4|1
1646302290000|2022-03-03 10:11:30|7620.6|7614.6|7620.6|7614.6|7620.6|7614.6|7620.6|7614.6|0
1646302300000|2022-03-03 10:11:40|7623.2|7617.2|7620.4|7614.4|7623.4|7617.4|7620.4|7614.4|7
1646302310000|2022-03-03 10:11:50|7619.4|7613.4|7618|7612|7619.4|7613.4|7618|7612|1
1646302320000|2022-03-03 10:12:00|7617.8|7611.8|7611|7605|7617.8|7611.8|7611|7604.4|6
1646302340000|2022-03-03 10:12:20|7612.5|7602.5|7612.5|7602.5|7612.5|7602.5|7612.5|7602.5|0
1646302350000|2022-03-03 10:12:30|7612.4|7602.4|7612.5|7602.5|7612.5|7602.5|7612.4|7602.4|0
1646302360000|2022-03-03 10:12:40|7612.4|7602.4|7612.5|7602.5|7612.5|7602.5|7612.4|7602.4|0
1646302370000|2022-03-03 10:12:50|7609.6|7603.6|7610.9|7604.9|7610.9|7604.9|7609.6|7603.6|1
1646302380000|2022-03-03 10:13:00|7611|7605|7609.9|7603.9|7611|7605|7609.9|7603.9|2
1646302390000|2022-03-03 10:13:10|7610|7604|7610|7604|7610|7604|7610|7604|0
1646302410000|2022-03-03 10:13:30|7609.5|7603.5|7609.5|7603.5|7609.5|7603.5|7609.5|7603.5|1
1646302430000|2022-03-03 10:13:50|7609.1|7603.1|7609.1|7603.1|7609.1|7603.1|7609.1|7603.1|2
1646302440000|2022-03-03 10:14:00|7608.6|7602.6|7608.6|7602.6|7608.6|7602.6|7608.6|7602.6|0
1646302460000|2022-03-03 10:14:20|||||||||1
1646302480000|2022-03-03 10:14:40|7609|7603|7609.1|7603.1|7609.1|7603.1|7609|7603|1
1646302490000|2022-03-03 10:14:50|7610|7604|7610|7604|7610|7604|7610|7604|0
1646302500000|2022-03-03 10:15:00|7610.6|7604.6|7611.4|7605.4|7613.5|7605.9|7610.6|7603.5|2
1646302510000|2022-03-03 10:15:10|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|0
1646302520000|2022-03-03 10:15:20|7610.4|7604.4|7610.9|7604.9|7610.9|7604.9|7610.4|7604.4|1
1646302540000|2022-03-03 10:15:40|7610.4|7604.4|7610.9|7604.9|7610.9|7604.9|7610.4|7604.4|0
1646302550000|2022-03-03 10:15:50|7611.4|7605.4|7612.8|7606.8|7612.8|7606.8|7611.4|7605.4|5
1646302560000|2022-03-03 10:16:00|7613.8|7607.8|7614.2|7608.2|7614.2|7608.2|7613.8|7607.8|0
1646302590000|2022-03-03 10:16:30|7613.2|7607.2|7613.2|7607.2|7613.2|7607.2|7613.2|7607.2|0
1646302600000|2022-03-03 10:16:40|7613|7607|7609.9|7603.9|7613|7607|7609.9|7603.9|1
1646302610000|2022-03-03 10:16:50|7610.8|7604.8|7609.9|7603.9|7610.8|7604.8|7609.9|7603.9|4
1646302620000|2022-03-03 10:17:00|7609.4|7603.4|7608.5|7602.5|7609.4|7603.4|7608|7602|0
1646302640000|2022-03-03 10:17:20|7607|7601|7608.8|7602.8|7608.8|7602.8|7607|7601|5
1646302650000|2022-03-03 10:17:30|7609|7603|7607.6|7601.6|7609|7603|7607.6|7601.6|0
1646302660000|2022-03-03 10:17:40|7606.2|7600.2|7605|7599|7606.2|7600.2|7605|7599|3
1646302670000|2022-03-03 10:17:50|7604.5|7598.5|7603.6|7597.6|7604.5|7598.5|7602.2|7596.2|18
1646302680000|2022-03-03 10:18:00|7604|7598|7597.2|7591.2|7604|7598|7596.8|7590.8|99
1646302690000|2022-03-03 10:18:10|7596.3|7590.3|7595.8|7589.8|7596.3|7590.3|7595.3|7589.3|3
1646302700000|2022-03-03 10:18:20|7596.3|7590.3|7596.2|7590.2|7599.8|7590.3|7596.2|7589.8|7
1646302720000|2022-03-03 10:18:40|7596.7|7590.7|7594.2|7588.2|7596.7|7590.7|7592.8|7586.8|3
1646302730000|2022-03-03 10:18:50|7592.8|7586.8|7592.9|7586.9|7594.2|7588.2|7592.8|7586.8|8
1646302740000|2022-03-03 10:19:00|7590.5|7584.5|7588.3|7582.3|7590.5|7584.5|7586.8|7580.8|29
1646302750000|2022-03-03 10:19:10|7585.9|7579.9|7589.5|7579.5|7589.5|7581.9|7585.9|7579|7
1646302760000|2022-03-03 10:19:20|7585.8|7575.8|7585.8|7575.8|7585.8|7575.8|7585.8|7575.8|14
1646302770000|2022-03-03 10:19:30|7585.7|7575.7|7587|7577|7587|7577|7585.7|7575.7|0
1646302780000|2022-03-03 10:19:40|7587.3|7581.3|7587.3|7581.3|7587.3|7581.3|7587.3|7581.3|0
1646302790000|2022-03-03 10:19:50|7587.7|7581.7|7595.1|7589.1|7595.1|7589.1|7587.7|7581.7|2
1646302800000|2022-03-03 10:20:00|7595.6|7589.6|7594.5|7584.5|7595.6|7589.6|7594.5|7584.5|1
1646302810000|2022-03-03 10:20:10|7594.2|7584.2|7594.2|7584.2|7594.2|7584.2|7594.2|7584.2|0
1646302820000|2022-03-03 10:20:20|7593.7|7583.7|7594.2|7584.2|7594.2|7584.2|7593.7|7583.7|0
1646302830000|2022-03-03 10:20:30|7594.6|7584.6|7598.3|7592.3|7598.5|7592.5|7594.6|7584.6|3
1646302840000|2022-03-03 10:20:40|7597.9|7591.9|7598.3|7592.3|7598.3|7592.3|7597.9|7591.9|3
1646302850000|2022-03-03 10:20:50|7598.1|7592.1|7597.3|7591.3|7598.3|7592.3|7593.8|7587.8|6
1646302860000|2022-03-03 10:21:00|7597.2|7591.2|7598.2|7592.2|7598.2|7592.2|7597.2|7591.2|1
1646302870000|2022-03-03 10:21:10|7598.3|7592.3|7597.6|7591.6|7598.3|7592.3|7597.6|7591.6|0
1646302880000|2022-03-03 10:21:20|7594|7588|7598.9|7588.9|7598.9|7589.3|7594|7588|8
1646302900000|2022-03-03 10:21:40|7595.6|7589.6|7594.4|7588.4|7595.6|7589.6|7594.4|7588.4|0
1646302910000|2022-03-03 10:21:50|7594.6|7588.6|7594.6|7588.6|7594.6|7588.6|7594.6|7588.6|0
1646302920000|2022-03-03 10:22:00|7597.6|7587.6|7596.3|7590.3|7598.7|7590.3|7596.3|7587.6|2
1646302930000|2022-03-03 10:22:10|7596.2|7590.2|7596.3|7590.3|7598.7|7590.3|7596.2|7588.6|0
1646302940000|2022-03-03 10:22:20|7598.7|7588.7|7596.3|7590.3|7598.7|7590.3|7596.3|7588.7|0
1646302950000|2022-03-03 10:22:30|7596.2|7590.2|7596.2|7590.2|7596.2|7590.2|7596.2|7590.2|0
1646302960000|2022-03-03 10:22:40|7596.1|7590.1|7598.4|7588.4|7598.4|7590.1|7595.9|7588.4|1
1646302970000|2022-03-03 10:22:50|7595.9|7589.9|7595.9|7589.9|7595.9|7589.9|7595.9|7589.9|1
1646302990000|2022-03-03 10:23:10|7596|7590|7597.8|7591.8|7598.3|7592.3|7596|7590|3
1646303000000|2022-03-03 10:23:20|7597.3|7591.3|7597.5|7587.5|7597.8|7591.8|7595.9|7587.5|2
1646303010000|2022-03-03 10:23:30|7597.7|7587.7|7597.7|7587.7|7597.7|7587.7|7597.7|7587.7|0
1646303020000|2022-03-03 10:23:40|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|0
1646303030000|2022-03-03 10:23:50|7597.7|7587.7|7597.7|7587.7|7597.7|7587.7|7597.7|7587.7|1
1646303040000|2022-03-03 10:24:00|7594.2|7588.2|7590|7584|7594.2|7588.2|7590|7584|8
1646303050000|2022-03-03 10:24:10|7590.5|7584.5|7589.9|7583.9|7590.5|7584.5|7589.9|7583.9|1
1646303060000|2022-03-03 10:24:20|7587.7|7581.7|7592|7577|7592.2|7581.7|7587.7|7577|5
1646303070000|2022-03-03 10:24:30|7592.1|7577.1|7592.1|7577.1|7592.1|7577.1|7592.1|7577.1|0
1646303080000|2022-03-03 10:24:40|7592|7577|7590|7580|7592.2|7580|7590|7577|0
1646303090000|2022-03-03 10:24:50|7590.2|7580.2|7590.2|7580.2|7590.2|7580.2|7590.2|7580.2|1
1646303100000|2022-03-03 10:25:00|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|5
1646303110000|2022-03-03 10:25:10|7585.7|7579.7|7584.2|7578.2|7585.7|7579.7|7584.2|7578.2|0
1646303120000|2022-03-03 10:25:20|7583.7|7577.7|7583.7|7577.7|7583.7|7577.7|7583.7|7577.7|3
1646303140000|2022-03-03 10:25:40|7585.1|7579.1|7586.8|7580.8|7587.7|7580.8|7584.8|7577.7|1
1646303150000|2022-03-03 10:25:50|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|1
1646303160000|2022-03-03 10:26:00|||||||||1
1646303170000|2022-03-03 10:26:10|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|0
1646303180000|2022-03-03 10:26:20|7585.8|7579.8|7588.2|7578.2|7588.2|7580.7|7585.8|7578.2|3
1646303190000|2022-03-03 10:26:30|||||||||1
1646303200000|2022-03-03 10:26:40|7586.7|7580.7|7589.2|7579.2|7589.2|7580.7|7586.7|7579.2|1
1646303210000|2022-03-03 10:26:50|7593.2|7583.2|7599.1|7589.1|7599.1|7589.4|7593.2|7583.2|4
1646303220000|2022-03-03 10:27:00|7597.6|7591.6|7602.8|7596.8|7602.8|7596.8|7597.6|7591.6|6
1646303230000|2022-03-03 10:27:10|7605.6|7599.6|7604.7|7598.7|7605.8|7599.8|7604.7|7598.7|1
1646303240000|2022-03-03 10:27:20|7605.2|7599.2|7605.2|7599.2|7605.2|7599.2|7605.2|7599.2|0
1646303250000|2022-03-03 10:27:30|7604.8|7598.8|7604.8|7598.8|7604.9|7598.9|7604.3|7598.3|0
1646303260000|2022-03-03 10:27:40|7604.9|7598.9|7604.7|7598.7|7604.9|7598.9|7604.7|7598.7|0
1646303270000|2022-03-03 10:27:50|7604.8|7598.8|7603.8|7597.8|7604.8|7598.8|7603.8|7597.8|0
1646303280000|2022-03-03 10:28:00|||||||||2
1646303290000|2022-03-03 10:28:10|7604.9|7598.9|7604.9|7598.9|7604.9|7598.9|7604.9|7598.9|1
1646303300000|2022-03-03 10:28:20|7604.4|7598.4|7603.4|7597.4|7604.4|7598.4|7603.4|7597.4|0
1646303320000|2022-03-03 10:28:40|7604|7598|7605.8|7599.8|7606.3|7600.3|7604|7598|2
1646303330000|2022-03-03 10:28:50|7606.3|7600.3|7604.9|7598.9|7606.3|7600.3|7604.9|7598.9|1
1646303340000|2022-03-03 10:29:00|7604.8|7598.8|7607.3|7597.3|7607.3|7601.1|7604.8|7597.3|1
1646303370000|2022-03-03 10:29:30|7611.8|7605.8|7611.8|7605.8|7611.8|7605.8|7611.8|7605.8|0
1646303380000|2022-03-03 10:29:40|7614.2|7604.2|7616.7|7610.7|7616.7|7610.7|7614.2|7604.2|7
1646303390000|2022-03-03 10:29:50|7616.8|7610.8|7616.7|7610.7|7616.8|7610.8|7616.5|7610.5|4
1646303400000|2022-03-03 10:30:00|7616.8|7610.8|7618.7|7612.7|7618.7|7612.7|7616.8|7610.8|1
1646303410000|2022-03-03 10:30:10|7618.6|7612.6|7616.8|7610.8|7618.6|7612.6|7616.6|7610.6|2
1646303420000|2022-03-03 10:30:20|7618.3|7612.3|7619.2|7613.2|7619.2|7613.2|7618.3|7612.3|5
1646303430000|2022-03-03 10:30:30|7619.8|7613.8|7625.7|7615.7|7626.6|7618.2|7619.8|7613.8|11
1646303440000|2022-03-03 10:30:40|7626.2|7616.2|7626.2|7616.2|7626.2|7617.7|7623.7|7616.1|0
1646303450000|2022-03-03 10:30:50|7623.7|7617.7|7623.2|7617.2|7623.7|7617.7|7623.2|7617.2|1
1646303460000|2022-03-03 10:31:00|7620.7|7614.7|7621.2|7615.2|7621.2|7615.2|7620.7|7614.7|6
1646303470000|2022-03-03 10:31:10|7620.2|7614.2|7624.2|7618.2|7624.2|7618.2|7620.2|7614.2|6
1646303480000|2022-03-03 10:31:20|7624.7|7618.7|7625.3|7619.3|7625.3|7619.3|7624.3|7618.3|2
1646303500000|2022-03-03 10:31:40|7629.7|7619.7|7627.8|7621.8|7629.7|7623.2|7626.3|7619.7|5
1646303510000|2022-03-03 10:31:50|7628.3|7622.3|7628.3|7622.3|7628.3|7622.3|7628.3|7622.3|1
1646303520000|2022-03-03 10:32:00|7627.8|7621.8|7626.8|7620.8|7628.3|7622.3|7626.8|7620.8|6
1646303530000|2022-03-03 10:32:10|7626.7|7620.7|7626.7|7620.7|7627.2|7621.2|7626.6|7620.6|10
1646303540000|2022-03-03 10:32:20|7627.7|7621.7|7627.6|7621.6|7627.7|7621.7|7627.6|7621.6|2
1646303550000|2022-03-03 10:32:30|7628.9|7622.9|7633.3|7627.3|7633.3|7627.3|7628.9|7622.9|6
1646303560000|2022-03-03 10:32:40|7632.8|7626.8|7632.7|7626.7|7632.8|7626.8|7631.8|7625.8|16
1646303570000|2022-03-03 10:32:50|7632.8|7626.8|7628.7|7622.7|7632.8|7626.8|7628.7|7622.7|4
1646303580000|2022-03-03 10:33:00|7630.2|7620.2|7623.6|7617.6|7630.2|7620.6|7623.6|7617.6|0
1646303590000|2022-03-03 10:33:10|7623.5|7617.5|7622.4|7616.4|7623.5|7617.5|7622.4|7616.4|8
1646303600000|2022-03-03 10:33:20|7621.8|7615.8|7620.4|7614.4|7621.8|7615.8|7620.4|7614.4|8
1646303610000|2022-03-03 10:33:30|7620|7614|7626.9|7620.9|7626.9|7620.9|7620|7614|5
1646303620000|2022-03-03 10:33:40|7626.5|7620.5|7625|7619|7626.5|7620.5|7623.5|7617.5|0
1646303640000|2022-03-03 10:34:00|7625.1|7619.1|7626|7620|7626.2|7620.2|7625.1|7619.1|0
1646303650000|2022-03-03 10:34:10|7625.9|7619.9|7623.7|7617.7|7627.5|7620|7623.5|7617.3|5
1646303660000|2022-03-03 10:34:20|7623.1|7617.1|7623.5|7613.5|7623.5|7617.1|7623.1|7613.5|11
1646303670000|2022-03-03 10:34:30|7623.6|7613.6|7624.6|7618.6|7624.7|7618.7|7623.6|7613.6|0
1646303680000|2022-03-03 10:34:40|7625.6|7619.6|7629.7|7623.7|7629.8|7623.8|7625.6|7619.6|0
1646303690000|2022-03-03 10:34:50|7631.7|7625.7|7633.3|7627.3|7634.2|7628.2|7631.5|7625.5|4
1646303700000|2022-03-03 10:35:00|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|1
1646303710000|2022-03-03 10:35:10|7635.1|7629.1|7635.2|7629.2|7635.2|7629.2|7635.1|7629.1|1
1646303730000|2022-03-03 10:35:30|7635.4|7629.4|7634.1|7628.1|7635.4|7629.4|7634.1|7628.1|2
1646303740000|2022-03-03 10:35:40|7633.9|7627.9|7633.9|7627.9|7633.9|7627.9|7633.9|7627.9|0
1646303750000|2022-03-03 10:35:50|7636.4|7630.4|7636.2|7630.2|7636.4|7630.4|7635.9|7629.9|5
1646303760000|2022-03-03 10:36:00|7635.8|7629.8|7636.3|7630.3|7636.4|7630.4|7635.8|7629.8|0
1646303780000|2022-03-03 10:36:20|7636.8|7630.8|7636.4|7630.4|7636.8|7630.8|7636.4|7630.4|0
1646303790000|2022-03-03 10:36:30|7635.3|7629.3|7635.1|7629.1|7644.9|7638.9|7635.1|7626.9|19
1646303800000|2022-03-03 10:36:40|7634.7|7628.7|7634.6|7628.6|7634.7|7628.7|7634.6|7628.6|0
1646303810000|2022-03-03 10:36:50|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|1
1646303820000|2022-03-03 10:37:00|7633.9|7627.9|7635.6|7629.6|7635.6|7629.6|7633.9|7627.9|7
1646303830000|2022-03-03 10:37:10|7636.6|7630.6|7636.1|7630.1|7636.6|7630.6|7635.6|7629.6|0
1646303840000|2022-03-03 10:37:20|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|0
1646303850000|2022-03-03 10:37:30|7639.7|7633.7|7640.4|7634.4|7640.4|7634.4|7639.4|7633.4|6
1646303860000|2022-03-03 10:37:40|7639.9|7633.9|7640.6|7634.6|7640.6|7634.6|7639.9|7633.9|0
1646303870000|2022-03-03 10:37:50|7644|7638|7647.4|7637.4|7647.4|7640.1|7644|7636.9|3
1646303880000|2022-03-03 10:38:00|7647.2|7637.2|7637.1|7631.1|7647.2|7637.2|7637.1|7628.5|2
1646303890000|2022-03-03 10:38:10|7638.6|7628.6|7638.5|7628.5|7638.6|7628.6|7638.5|7628.5|0
1646303900000|2022-03-03 10:38:20|7637|7631|7638.5|7628.5|7638.6|7631|7637|7628.5|0
1646303910000|2022-03-03 10:38:30|7637|7631|7635.1|7629.1|7638.6|7631|7635|7628.5|0
1646303920000|2022-03-03 10:38:40|7634.6|7628.6|7634.6|7628.6|7634.6|7628.6|7634.6|7628.6|1
1646303930000|2022-03-03 10:38:50|7634.4|7628.4|7634.7|7624.7|7634.7|7628.4|7634.4|7624.7|3
1646303940000|2022-03-03 10:39:00|7634.9|7628.9|7634.7|7628.7|7635.1|7629.1|7634.5|7628.5|1
1646303950000|2022-03-03 10:39:10|7635.1|7629.1|7634.6|7628.6|7635.1|7629.1|7634.6|7628.6|0
1646303960000|2022-03-03 10:39:20|7633.7|7627.7|7634.4|7628.4|7634.9|7628.9|7633.7|7627.7|2
1646303970000|2022-03-03 10:39:30|7634.8|7628.8|7634.4|7628.4|7634.9|7628.9|7634.4|7628.4|0
1646303980000|2022-03-03 10:39:40|7634.3|7628.3|7634.3|7628.3|7634.3|7628.3|7634.3|7628.3|0
1646304000000|2022-03-03 10:40:00|7633.7|7627.7|7634.3|7628.3|7634.3|7628.3|7633.7|7627.7|5
1646304010000|2022-03-03 10:40:10|7634.2|7628.2|7634.1|7628.1|7634.2|7628.2|7634.1|7628.1|0
1646304020000|2022-03-03 10:40:20|7634|7628|7634.1|7624.1|7634.1|7628.1|7634|7624.1|4
1646304030000|2022-03-03 10:40:30|7634.2|7624.2|7625.4|7619.4|7634.2|7624.2|7625|7619|2
1646304040000|2022-03-03 10:40:40|7625.5|7619.5|7624.5|7618.5|7625.5|7619.5|7623.5|7617.5|1
1646304050000|2022-03-03 10:40:50|7624.6|7618.6|7625.5|7615.5|7625.5|7618.6|7624.6|7614.9|1
1646304100000|2022-03-03 10:41:40|7625.4|7615.4|7622.3|7607.3|7625.4|7615.4|7619.5|7607.3|8
1646304110000|2022-03-03 10:41:50|7620.2|7610.2|7620.3|7610.3|7623.3|7610.3|7620.2|7607.3|0
1646304120000|2022-03-03 10:42:00|7623.1|7608.1|7620.2|7610.2|7623.1|7610.2|7620.2|7608.1|1
1646304160000|2022-03-03 10:42:40|7620.1|7610.1|7620.6|7610.6|7620.7|7610.7|7620.1|7610.1|1
1646304170000|2022-03-03 10:42:50|7620.8|7610.8|7620.6|7610.6|7620.8|7610.8|7620.6|7610.6|0
1646304180000|2022-03-03 10:43:00|7620.1|7610.1|7616.6|7610.6|7620.1|7611.7|7616.1|7610.1|0
1646304200000|2022-03-03 10:43:20|7615.1|7605.1|7615.1|7605.1|7615.1|7605.1|7615.1|7605.1|1
1646304210000|2022-03-03 10:43:30|7615.2|7605.2|7615.1|7605.1|7615.2|7605.2|7615.1|7605.1|0
1646304220000|2022-03-03 10:43:40|7615.2|7605.2|7621.8|7606.8|7621.8|7609.4|7615.2|7605.2|12
1646304230000|2022-03-03 10:43:50|7618.9|7608.9|7618.9|7608.9|7619|7609|7618.8|7608.8|1
1646304240000|2022-03-03 10:44:00|7618.3|7608.3|7615.9|7609.9|7618.9|7609.9|7615.3|7607.9|0
1646304270000|2022-03-03 10:44:30|7611.9|7605.9|7610.4|7604.4|7611.9|7605.9|7610.4|7604.4|2
1646304280000|2022-03-03 10:44:40|7611.8|7605.8|7611.8|7605.8|7611.8|7605.8|7611.8|7605.8|1
1646304290000|2022-03-03 10:44:50|7609.9|7603.9|7607.3|7601.3|7609.9|7603.9|7607.3|7601.3|1
1646304300000|2022-03-03 10:45:00|7607.4|7601.4|7609.3|7603.3|7610.4|7604.4|7607.4|7601.4|0
1646304310000|2022-03-03 10:45:10|7608.8|7602.8|7613.4|7607.4|7613.4|7607.4|7608.8|7602.8|4
1646304320000|2022-03-03 10:45:20|7613.9|7607.9|7613.4|7607.4|7615.4|7609.4|7613.4|7607.4|0
1646304330000|2022-03-03 10:45:30|7613.3|7607.3|7609.9|7603.9|7613.4|7607.3|7609.9|7603.4|0
1646304340000|2022-03-03 10:45:40|7613.3|7603.3|7613.4|7603.4|7613.4|7604.9|7610.9|7603.3|0
1646304360000|2022-03-03 10:46:00|7612.3|7602.3|7604.4|7598.4|7613.4|7604.9|7604.4|7598.4|15
1646304380000|2022-03-03 10:46:20|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|2
1646304400000|2022-03-03 10:46:40|7598.4|7592.4|7597.2|7582.2|7598.4|7592.4|7591.1|7582.2|1
1646304410000|2022-03-03 10:46:50|7595.6|7585.6|7595.6|7585.6|7595.6|7585.6|7595.6|7585.6|0
1646304420000|2022-03-03 10:47:00|7595.2|7589.2|7597.1|7591.1|7597.1|7591.1|7595.1|7589.1|1
1646304430000|2022-03-03 10:47:10|7597.6|7591.6|7592.6|7586.6|7597.6|7591.6|7592.1|7586.1|5
1646304440000|2022-03-03 10:47:20|7592.1|7586.1|7587.2|7581.2|7592.1|7586.1|7587.2|7581.2|5
1646304450000|2022-03-03 10:47:30|7587.1|7581.1|7585.1|7579.1|7587.1|7581.1|7584.3|7578.3|6
1646304460000|2022-03-03 10:47:40|7586.9|7580.9|7587.1|7581.1|7588.6|7581.1|7586.9|7578.6|0
1646304470000|2022-03-03 10:47:50|7588.6|7582.6|7589.1|7583.1|7589.1|7583.1|7588.6|7582.6|0
1646304480000|2022-03-03 10:48:00|7593|7587|7595.6|7589.6|7595.6|7589.6|7593|7587|1
1646304490000|2022-03-03 10:48:10|7595.1|7589.1|7594.6|7588.6|7595.1|7589.1|7594.6|7588.6|0
1646304500000|2022-03-03 10:48:20|7594.1|7588.1|7590.7|7584.7|7594.1|7588.1|7590.7|7584.7|1
1646304510000|2022-03-03 10:48:30|7590.3|7584.3|7590.3|7584.3|7590.3|7584.3|7590.3|7584.3|0
1646304520000|2022-03-03 10:48:40|7590.2|7584.2|7589.2|7583.2|7590.2|7584.2|7589.2|7583.2|0
1646304540000|2022-03-03 10:49:00|7589.3|7583.3|7589.4|7583.4|7595.2|7583.4|7589.3|7580.2|1
1646304550000|2022-03-03 10:49:10|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|0
1646304570000|2022-03-03 10:49:30|7590.6|7580.6|7586.6|7580.6|7590.6|7580.6|7586.6|7580.1|0
1646304580000|2022-03-03 10:49:40|7585.1|7579.1|7584.2|7578.2|7585.1|7579.1|7584.1|7578.1|4
1646304590000|2022-03-03 10:49:50|7584.1|7578.1|7585.1|7579.1|7585.1|7579.1|7584.1|7578.1|2
1646304600000|2022-03-03 10:50:00|7584.7|7578.7|7584.1|7578.1|7584.7|7578.7|7584.1|7578.1|2
1646304610000|2022-03-03 10:50:10|||||||||3
1646304620000|2022-03-03 10:50:20|7584.6|7578.6|7585.1|7579.1|7585.1|7579.1|7584.6|7578.6|1
1646304630000|2022-03-03 10:50:30|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|0
1646304650000|2022-03-03 10:50:50|7584.6|7578.6|7584.6|7578.6|7584.6|7578.6|7584.6|7578.6|0
1646304660000|2022-03-03 10:51:00|7585.1|7579.1|7585.1|7579.1|7585.1|7579.1|7584.6|7578.6|0
1646304670000|2022-03-03 10:51:10|7586|7580|7590.1|7584.1|7590.1|7584.1|7586|7580|1
1646304680000|2022-03-03 10:51:20|7589.6|7583.6|7589.1|7583.1|7589.6|7583.6|7589.1|7583.1|2
1646304690000|2022-03-03 10:51:30|7590.1|7584.1|7590.6|7584.6|7590.6|7584.6|7590.1|7584.1|0
1646304700000|2022-03-03 10:51:40|7591.1|7585.1|7598.5|7592.5|7599.5|7593.5|7591.1|7585.1|5
1646304710000|2022-03-03 10:51:50|7599|7593|7597|7591|7599|7593|7597|7591|1
1646304720000|2022-03-03 10:52:00|7603.3|7597.3|7603|7597|7606.5|7598|7602.3|7596|22
1646304730000|2022-03-03 10:52:10|7603.4|7597.4|7603|7597|7603.5|7597.5|7603|7597|1
1646304750000|2022-03-03 10:52:30|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|1
1646304760000|2022-03-03 10:52:40|7600.5|7594.5|7602.4|7596.4|7602.4|7596.4|7600.5|7594.5|2
1646304770000|2022-03-03 10:52:50|7602.5|7596.5|7614.8|7599.8|7614.8|7599.8|7600.5|7594.5|27
1646304780000|2022-03-03 10:53:00|7615|7600|7615.5|7600.5|7615.9|7600.9|7615|7600|0
1646304790000|2022-03-03 10:53:10|7615.1|7600.1|7610|7600|7615.5|7600.5|7610|7600|0
1646304800000|2022-03-03 10:53:20|7614.8|7599.8|7614.9|7599.9|7615|7600|7614|7599|0
1646304810000|2022-03-03 10:53:30|7615|7600|7610.1|7600.1|7615|7600.1|7610|7598.4|4
1646304820000|2022-03-03 10:53:40|7613.5|7598.5|7613.5|7598.5|7613.5|7598.5|7613.5|7598.5|0
1646304830000|2022-03-03 10:53:50|7614|7599|7614.5|7599.5|7614.5|7599.5|7614|7599|2
1646304840000|2022-03-03 10:54:00|7614|7599|7611|7601|7614|7601|7611|7599|0
1646304850000|2022-03-03 10:54:10|7610.5|7600.5|7610|7600|7610.5|7600.5|7610|7600|0
1646304860000|2022-03-03 10:54:20|7606.7|7600.7|7607|7601|7607|7601|7606.5|7600.5|0
1646304870000|2022-03-03 10:54:30|7606.9|7600.9|7606.5|7596.5|7607.5|7600.9|7606.5|7596.5|3
1646304890000|2022-03-03 10:54:50|7606|7596|7603|7597|7606|7597|7603|7595.6|3
1646304900000|2022-03-03 10:55:00|7602.5|7596.5|7602|7596|7602.5|7596.5|7602|7596|2
1646304910000|2022-03-03 10:55:10|7601.1|7595.1|7601|7595|7602|7596|7601|7595|12
1646304920000|2022-03-03 10:55:20|7602|7596|7602|7596|7602|7596|7602|7596|1
1646304930000|2022-03-03 10:55:30|7601|7595|7602|7596|7602|7596|7601|7595|0
1646304940000|2022-03-03 10:55:40|7601.5|7595.5|7601.5|7595.5|7601.5|7595.5|7601.5|7595.5|3
1646304950000|2022-03-03 10:55:50|7602|7596|7601.5|7595.5|7603|7597|7601.5|7595.5|3
1646304960000|2022-03-03 10:56:00|7602.5|7596.5|7601|7595|7602.5|7596.5|7601|7595|2
1646304970000|2022-03-03 10:56:10|7601.5|7595.5|7603|7597|7604|7598|7601|7595|3
1646304980000|2022-03-03 10:56:20|7603.5|7597.5|7601|7595|7604.5|7598.5|7601|7595|1
1646304990000|2022-03-03 10:56:30|||||||||3
1646305000000|2022-03-03 10:56:40|7601.5|7595.5|7601.5|7595.5|7601.5|7595.5|7601.5|7595.5|3
1646305010000|2022-03-03 10:56:50|7601|7595|7603|7597|7603|7597|7601|7595|2
1646305020000|2022-03-03 10:57:00|7602|7596|7601.5|7595.5|7602|7596|7601.5|7595.5|6
1646305030000|2022-03-03 10:57:10|7602.5|7596.5|7603.5|7597.5|7603.5|7597.5|7602.5|7596.5|3
1646305040000|2022-03-03 10:57:20|7604.5|7598.5|7606.4|7600.4|7606.4|7600.4|7604.5|7598.5|0
1646305050000|2022-03-03 10:57:30|7606|7600|7607|7601|7609.5|7601|7605|7599|9
1646305060000|2022-03-03 10:57:40|7606|7600|7607|7601|7609.5|7601|7605.6|7599.5|1
1646305070000|2022-03-03 10:57:50|7610|7595|7603|7597|7610|7598.5|7602.6|7595|19
1646305080000|2022-03-03 10:58:00|7603.5|7597.5|7603.6|7597.6|7604|7598|7603.5|7597.5|0
1646305090000|2022-03-03 10:58:10|7602.5|7596.5|7601|7595|7602.5|7596.5|7601|7595|0
1646305110000|2022-03-03 10:58:30|7602|7596|7601.5|7595.5|7602|7596|7601.5|7595.5|2
1646305120000|2022-03-03 10:58:40|7603|7597|7604|7598|7604|7598|7603|7597|0
1646305130000|2022-03-03 10:58:50|7603.5|7597.5|7603.5|7597.5|7604|7598|7603.5|7597.5|0
1646305160000|2022-03-03 10:59:20|7606.4|7596.4|7607|7601|7607|7601|7606|7596.4|0
1646305170000|2022-03-03 10:59:30|7606|7600|7607|7601|7607|7601|7606|7600|0
1646305180000|2022-03-03 10:59:40|7606|7600|7604|7598|7606|7600|7604|7598|0
1646305190000|2022-03-03 10:59:50|7604.9|7598.9|7601.5|7595.5|7605.5|7599.5|7601.5|7595.5|0
1646305200000|2022-03-03 11:00:00|7603.5|7597.5|7603.1|7597.1|7603.5|7597.5|7603.1|7597.1|0
1646305210000|2022-03-03 11:00:10|7603|7597|7603.5|7597.5|7603.5|7597.5|7603|7597|0
1646305220000|2022-03-03 11:00:20|7603|7597|7603.5|7597.5|7603.5|7597.5|7603|7597|0
1646305230000|2022-03-03 11:00:30|7606.5|7596.5|7606.5|7596.5|7606.5|7596.5|7606.5|7596.5|0
1646305250000|2022-03-03 11:00:50|7605.9|7599.9|7613.5|7603.5|7613.5|7603.5|7605.9|7599.8|0
1646305280000|2022-03-03 11:01:20|7613|7607|7613|7607|7613|7607|7613|7607|0
1646305310000|2022-03-03 11:01:50|7609|7603|7611|7605|7613|7605|7608.7|7602.7|1
1646305320000|2022-03-03 11:02:00|7608.5|7602.5|7608.9|7602.9|7610.4|7604.4|7608|7600.4|4
1646305330000|2022-03-03 11:02:10|7611.7|7605.7|7611.7|7605.7|7611.7|7605.7|7611.7|7605.7|0
1646305350000|2022-03-03 11:02:30|7612.5|7606.5|7612.5|7606.5|7612.5|7606.5|7612.5|7606.5|0
1646305360000|2022-03-03 11:02:40|7612.4|7606.4|7612.4|7606.4|7612.4|7606.4|7612.4|7606.4|0
1646305370000|2022-03-03 11:02:50|||||||||1
1646305380000|2022-03-03 11:03:00|7612.9|7606.9|7618.8|7612.8|7618.8|7612.8|7612.9|7606.9|1
1646305390000|2022-03-03 11:03:10|7618.9|7612.9|7617.9|7611.9|7618.9|7612.9|7617.9|7611.9|2
1646305420000|2022-03-03 11:03:40|7617.5|7607.9|7615|7609|7617.5|7609|7615|7607.5|3
1646305430000|2022-03-03 11:03:50|7614.6|7608.6|7615|7609|7615|7609|7614.5|7608.5|1
1646305440000|2022-03-03 11:04:00|7616|7610|7615.9|7609.9|7618.4|7610|7615.5|7608.4|1
1646305450000|2022-03-03 11:04:10|7616|7610|7616|7610|7616|7610|7616|7610|0
1646305460000|2022-03-03 11:04:20|7615.9|7609.9|7615.9|7609.9|7615.9|7609.9|7615.9|7609.9|0
1646305470000|2022-03-03 11:04:30|7615|7609|7616|7610|7616|7610|7615|7609|14
1646305480000|2022-03-03 11:04:40|7615.5|7609.5|7617|7611|7617.4|7611.4|7615.5|7609.5|4
1646305490000|2022-03-03 11:04:50|7613.5|7602|7612|7602|7613.5|7603.5|7612|7602|22
1646305500000|2022-03-03 11:05:00|7611.7|7601.7|7609.5|7594.5|7611.7|7601.7|7609.5|7594.5|18
1646305510000|2022-03-03 11:05:10|7609.4|7594.4|7609.4|7594.4|7609.4|7594.4|7609.4|7594.4|0
1646305520000|2022-03-03 11:05:20|7609.5|7594.5|7609.4|7594.4|7609.5|7594.5|7609.3|7594.3|0
1646305540000|2022-03-03 11:05:40|7609.3|7594.3|7609.2|7594.2|7609.3|7594.3|7609.2|7594.2|0
1646305550000|2022-03-03 11:05:50|7605.3|7595.3|7602.7|7596.7|7605.3|7596.8|7602.7|7594.8|0
1646305560000|2022-03-03 11:06:00|7602.8|7596.8|7605.1|7595.1|7605.2|7596.8|7602.8|7595.1|0
1646305570000|2022-03-03 11:06:10|7602.7|7596.7|7601.7|7595.7|7602.7|7596.7|7601.7|7595.7|0
1646305580000|2022-03-03 11:06:20|7601.8|7595.8|7601.7|7595.7|7601.8|7595.8|7601.7|7595.7|0
1646305590000|2022-03-03 11:06:30|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|0
1646305600000|2022-03-03 11:06:40|7601.6|7595.6|7603.7|7597.7|7603.7|7597.7|7601.2|7595.2|5
1646305610000|2022-03-03 11:06:50|7602.7|7596.7|7602.7|7596.7|7602.7|7596.7|7602.7|7596.7|0
1646305620000|2022-03-03 11:07:00|7601.7|7595.7|7601.7|7595.7|7601.7|7595.7|7601.7|7595.7|4
1646305630000|2022-03-03 11:07:10|7601.2|7595.2|7600.9|7594.9|7601.4|7595.4|7599.8|7593.8|5
1646305650000|2022-03-03 11:07:30|7601.4|7595.4|7601.4|7595.4|7601.4|7595.4|7601.4|7595.4|0
1646305660000|2022-03-03 11:07:40|7605.4|7593.4|7605.4|7595.4|7608.4|7595.4|7605.4|7593.4|1
1646305670000|2022-03-03 11:07:50|7608.4|7593.4|7605.3|7595.3|7608.4|7595.4|7605.3|7593.3|0
1646305680000|2022-03-03 11:08:00|7608.3|7593.3|7606.1|7596.1|7608.3|7596.1|7606.1|7593.2|0
1646305700000|2022-03-03 11:08:20|7605.9|7600.1|7605.9|7599.9|7605.9|7600.1|7605.9|7599.9|2
1646305720000|2022-03-03 11:08:40|7605.4|7599.4|7605.9|7599.9|7605.9|7599.9|7605.4|7599.4|0
1646305730000|2022-03-03 11:08:50|7606.5|7600.5|7608|7602|7608|7602|7606.5|7600.5|0
1646305740000|2022-03-03 11:09:00|7607.5|7601.5|7607.1|7601.1|7607.5|7601.5|7606.5|7600.5|2
1646305750000|2022-03-03 11:09:10|7606.6|7600.6|7607.1|7601.1|7607.1|7601.1|7606.6|7600.6|0
1646305760000|2022-03-03 11:09:20|7606.6|7600.6|7606.6|7600.6|7607.1|7601.1|7606.6|7600.6|0
1646305770000|2022-03-03 11:09:30|7606.1|7600.1|7605.6|7599.6|7606.1|7600.1|7605.6|7599.6|0
1646305780000|2022-03-03 11:09:40|7605.4|7599.4|7605.9|7599.9|7605.9|7599.9|7604.9|7598.9|2
1646305810000|2022-03-03 11:10:10|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|1
1646305820000|2022-03-03 11:10:20|7605.4|7599.4|7605.5|7595.5|7605.5|7599.4|7605.4|7595.5|3
1646305830000|2022-03-03 11:10:30|7609|7594|7609|7594|7609|7594|7609|7594|0
1646305840000|2022-03-03 11:10:40|7607|7597|7609|7594|7609.5|7597|7607|7594|0
1646305860000|2022-03-03 11:11:00|7608.6|7593.6|7608.6|7593.6|7608.6|7593.6|7608.6|7593.6|0
1646305950000|2022-03-03 11:12:30|7605.1|7595.1|7605.1|7595.1|7605.1|7595.1|7605.1|7595.1|0
1646305960000|2022-03-03 11:12:40|7605.5|7595.5|7605.5|7595.5|7605.5|7595.5|7605.5|7595.5|0
1646305980000|2022-03-03 11:13:00|7604.6|7594.6|7604.8|7594.8|7604.8|7594.8|7604.3|7594.3|1
1646305990000|2022-03-03 11:13:10|7607.8|7592.8|7606.3|7600.3|7607.9|7600.8|7605.3|7592.8|1
1646306000000|2022-03-03 11:13:20|7607.3|7601.3|7607.8|7601.8|7607.8|7601.8|7607.3|7601.3|0
1646306010000|2022-03-03 11:13:30|7608.3|7602.3|7608.3|7602.3|7608.3|7602.3|7608.3|7602.3|2
1646306020000|2022-03-03 11:13:40|7608.6|7602.6|7608.5|7602.5|7608.9|7602.9|7608.5|7602.5|12
1646306030000|2022-03-03 11:13:50|7608.4|7602.4|7607.5|7597.5|7610.4|7602.5|7607.5|7595.4|1
1646306040000|2022-03-03 11:14:00|7607.9|7597.9|7607.4|7601.4|7608|7602|7607.4|7597.9|9
1646306050000|2022-03-03 11:14:10|7608.1|7602.1|7607.6|7601.6|7608.1|7602.1|7607.6|7601.6|2
1646306060000|2022-03-03 11:14:20|7606.3|7600.3|7608.1|7602.1|7608.1|7602.1|7606.3|7600.3|1
1646306070000|2022-03-03 11:14:30|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|0
1646306090000|2022-03-03 11:14:50|7607.5|7601.5|7604.6|7598.6|7607.5|7601.5|7604.6|7598.6|2
1646306100000|2022-03-03 11:15:00|7604.1|7598.1|7602.1|7596.1|7604.1|7598.1|7601|7595|6
1646306110000|2022-03-03 11:15:10|7602.6|7596.6|7605.1|7595.1|7605.1|7596.6|7602.6|7595|0
1646306130000|2022-03-03 11:15:30|7603.5|7597.5|7605.1|7595.1|7605.5|7597.6|7603.5|7595.1|0
1646306140000|2022-03-03 11:15:40|7605.5|7595.5|7604.7|7598.7|7606.1|7598.7|7604.5|7595.5|0
1646306150000|2022-03-03 11:15:50|7605.6|7599.6|7604.7|7598.7|7607.2|7599.6|7604.7|7597.2|0
1646306160000|2022-03-03 11:16:00|7604.6|7598.6|7605.1|7599.1|7605.1|7599.1|7604.6|7598.6|0
1646306170000|2022-03-03 11:16:10|7605.6|7599.6|7606.4|7600.4|7608.2|7600.5|7605.6|7598|2
1646306180000|2022-03-03 11:16:20|7606.5|7600.5|7603.8|7597.8|7607.8|7600.8|7603.8|7597.8|1
1646306200000|2022-03-03 11:16:40|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|2
1646306210000|2022-03-03 11:16:50|7608.2|7602.2|7607.7|7601.7|7608.2|7602.2|7607.7|7601.7|0
1646306220000|2022-03-03 11:17:00|7608.2|7602.2|7608.2|7602.2|7608.2|7602.2|7608.2|7602.2|0
1646306230000|2022-03-03 11:17:10|7607.8|7601.8|7608.2|7602.2|7608.2|7602.2|7607.8|7601.8|1
1646306240000|2022-03-03 11:17:20|7608.7|7602.7|7607.7|7601.7|7608.8|7602.8|7607.7|7601.7|2
1646355600000|2022-03-04 01:00:00|7557.6|7542.6|7562.1|7547.1|7573.6|7558.6|7552.9|7537.9|76
1646355610000|2022-03-04 01:00:10|7560.8|7545.8|7527.5|7521.5|7560.8|7545.8|7527.1|7519.1|65
1646355620000|2022-03-04 01:00:20|7526.1|7520.1|7504.5|7489.5|7529.4|7523.4|7502.8|7487.8|100
1646355630000|2022-03-04 01:00:30|7504.1|7489.1|7520.1|7510.1|7520.1|7510.3|7503.6|7488.6|16
1646355640000|2022-03-04 01:00:40|7520.3|7514.3|7537.9|7527.9|7538.3|7532.2|7520.3|7514.3|33
1646355650000|2022-03-04 01:00:50|7532.9|7526.9|7511.9|7505.9|7537.9|7531.9|7511.9|7505.3|56
1646355660000|2022-03-04 01:01:00|7511.4|7505.4|7504.2|7498.2|7514.9|7506.4|7504.2|7493.8|23
1646355670000|2022-03-04 01:01:10|7506.6|7496.6|7498.9|7483.9|7511.1|7497.2|7498.9|7483.9|6
1646355680000|2022-03-04 01:01:20|7499.3|7484.3|7508.3|7493.3|7513|7500.5|7499.3|7484.3|9
1646355690000|2022-03-04 01:01:30|7510.8|7504.8|7499.3|7493.3|7513.1|7504.8|7499.3|7493.3|36
1646355700000|2022-03-04 01:01:40|7500.1|7494.1|7497.8|7482.8|7502.1|7496.1|7494.7|7481.3|14
1646355710000|2022-03-04 01:01:50|7497.2|7482.2|7484.3|7478.3|7497.2|7488.5|7481.8|7475.3|11
1646355720000|2022-03-04 01:02:00|7483.3|7477.3|7472.6|7466.6|7483.3|7477.3|7470.8|7459|18
1646355730000|2022-03-04 01:02:10|7474.7|7468.7|7478.5|7468.5|7478.5|7470.5|7474.7|7468|19
1646355740000|2022-03-04 01:02:20|7478.9|7468.9|7468.8|7462.8|7478.9|7470.5|7468.8|7462.8|13
1646355750000|2022-03-04 01:02:30|7469.3|7463.3|7477|7471|7477|7471|7469.3|7463.2|1
1646355760000|2022-03-04 01:02:40|7479|7464|7476|7470|7479|7470|7475.8|7464|2
1646355770000|2022-03-04 01:02:50|7478.4|7468.4|7476.6|7470.6|7479.1|7473.1|7476.1|7468.4|8
1646355780000|2022-03-04 01:03:00|7475.7|7469.7|7471.8|7461.8|7476.5|7469.7|7468.8|7461.8|16
1646355790000|2022-03-04 01:03:10|7472.8|7462.8|7457|7451|7472.8|7462.8|7456.7|7450.7|14
1646355800000|2022-03-04 01:03:20|7455.7|7449.7|7447.9|7441.9|7455.7|7449.7|7445.4|7439.4|115
1646355810000|2022-03-04 01:03:30|7448|7442|7391.5|7385.5|7451.8|7445.8|7383.7|7373|145
1646355820000|2022-03-04 01:03:40|7391.4|7385.4|7373.2|7363.2|7391.4|7385.4|7369.8|7361.4|31
1646355830000|2022-03-04 01:03:50|7373.3|7363.3|7394.4|7388.4|7395.5|7389.5|7373.3|7363.3|34
1646355840000|2022-03-04 01:04:00|7394.6|7388.6|7388.1|7373.1|7395.9|7389.9|7388.1|7373.1|9
1646355850000|2022-03-04 01:04:10|7389.6|7374.6|7389.5|7374.5|7391.5|7385.5|7388.1|7373.1|18
1646355860000|2022-03-04 01:04:20|7389.4|7374.4|7379.7|7373.7|7389.5|7374.5|7379.7|7373.1|3
1646355870000|2022-03-04 01:04:30|7379.2|7373.2|7378.9|7368.9|7379.2|7373.2|7376.4|7368.9|11
1646355880000|2022-03-04 01:04:40|7377.3|7371.3|7349.6|7343.6|7380.1|7371.3|7346.9|7340.9|36
1646355890000|2022-03-04 01:04:50|7351.6|7341.6|7350.4|7335.4|7352.6|7342.6|7350.4|7335.4|8
1646355900000|2022-03-04 01:05:00|7350.2|7335.2|7357.4|7342.4|7357.4|7342.4|7350.2|7335.2|17
1646355910000|2022-03-04 01:05:10|7372|7366|7356.7|7346.7|7372|7366|7356.7|7343.7|6
1646355920000|2022-03-04 01:05:20|7365.1|7350.1|7363.7|7348.7|7367|7361|7363.6|7348.6|9
1646355930000|2022-03-04 01:05:30|7363.9|7348.9|7363.3|7348.3|7363.9|7348.9|7349.7|7343.7|4
1646355940000|2022-03-04 01:05:40|7362.9|7347.9|7363.7|7348.7|7364.7|7349.7|7362.9|7347.9|2
1646355950000|2022-03-04 01:05:50|7362.2|7347.2|7367.8|7352.8|7367.8|7353.7|7358.3|7347.2|7
1646355960000|2022-03-04 01:06:00|7367.3|7352.3|7345.9|7339.9|7367.3|7352.3|7345.9|7339.9|18
1646355970000|2022-03-04 01:06:10|7346.4|7340.4|7344.6|7338.6|7347.4|7340.4|7344.6|7336.1|26
1646355980000|2022-03-04 01:06:20|7345.8|7339.8|7350|7344|7354.9|7348.5|7343.6|7336.6|34
1646355990000|2022-03-04 01:06:30|7350.4|7344.4|7350|7344|7356.7|7344.4|7350|7341.7|1
1646356000000|2022-03-04 01:06:40|7348.6|7342.6|7354.1|7339.1|7355.6|7342.6|7348.6|7338.6|2
1646356010000|2022-03-04 01:06:50|7343.7|7337.7|7344.5|7329.5|7356.9|7341.9|7333|7327|38
1646356020000|2022-03-04 01:07:00|7344|7329|7336.5|7326.5|7344|7329|7336.5|7325.5|8
1646356030000|2022-03-04 01:07:10|7336.4|7326.4|7335.9|7329.9|7336.4|7329.9|7335.9|7326.4|0
1646356040000|2022-03-04 01:07:20|7338.9|7332.9|7341.3|7335.3|7343.9|7335.4|7338.9|7326.9|15
1646356050000|2022-03-04 01:07:30|7341.1|7335.1|7326.1|7311.1|7342.8|7336.8|7316.1|7301.1|23
1646356060000|2022-03-04 01:07:40|7327.2|7317.2|7326.2|7311.2|7327.2|7319.3|7315.6|7304.6|10
1646356070000|2022-03-04 01:07:50|7327.7|7312.7|7326.7|7311.7|7330.5|7322.9|7318|7309.2|2
1646356080000|2022-03-04 01:08:00|7326.8|7311.8|7339.7|7324.7|7339.7|7325.1|7322.7|7311.8|4
1646356090000|2022-03-04 01:08:10|7340.7|7325.7|7339.7|7324.7|7342.8|7335.2|7339.2|7324.7|3
1646356100000|2022-03-04 01:08:20|7339.6|7324.6|7342.6|7327.6|7342.6|7327.6|7336.6|7324.6|2
1646356110000|2022-03-04 01:08:30|7340.5|7330.5|7341.1|7331.1|7343.6|7331.6|7340.5|7327.6|3
1646356120000|2022-03-04 01:08:40|7339.7|7333.7|7353.6|7343.6|7355.6|7343.6|7339.7|7333.7|10
1646356130000|2022-03-04 01:08:50|7352.9|7342.9|7353.9|7343.9|7353.9|7345.4|7351.4|7342.9|3
1646356140000|2022-03-04 01:09:00|7351.4|7345.4|7352.6|7346.6|7353.9|7347|7344.4|7338.4|32
1646356150000|2022-03-04 01:09:10|7353.7|7347.7|7362.1|7352.1|7362.1|7352.8|7353.7|7347.7|11
1646356160000|2022-03-04 01:09:20|7360.6|7354.6|7361.6|7355.6|7362.1|7356.1|7360.6|7354.6|8
1646356170000|2022-03-04 01:09:30|7361.2|7355.2|7359.7|7353.7|7361.2|7355.2|7359.7|7353.7|7
1646356180000|2022-03-04 01:09:40|7359.9|7353.9|7361.2|7355.2|7361.2|7355.2|7359.9|7353.9|3
1646356190000|2022-03-04 01:09:50|7360.8|7354.8|7359.8|7353.8|7361.1|7355.1|7359.8|7353.8|4
1646356200000|2022-03-04 01:10:00|7355.3|7349.3|7352.7|7346.7|7356.3|7350.3|7351.4|7345.4|10
1646356210000|2022-03-04 01:10:10|7355.6|7345.6|7357.1|7347.1|7357.1|7347.1|7347.7|7339.7|4
1646356220000|2022-03-04 01:10:20|7360.6|7350.6|7356.5|7341.5|7360.6|7350.6|7353.1|7341.5|7
1646356230000|2022-03-04 01:10:30|7353.5|7347.5|7357.3|7347.3|7359.3|7347.9|7349.6|7343|9
1646356240000|2022-03-04 01:10:40|7357.4|7347.4|7362.2|7347.2|7362.2|7347.4|7357.4|7346.2|2
1646356250000|2022-03-04 01:10:50|7362.1|7347.1|7361.7|7346.7|7362.6|7347.6|7361.5|7346.5|9
1646356260000|2022-03-04 01:11:00|7361.5|7346.5|7360.6|7350.6|7361.8|7350.6|7360.1|7345.7|11
1646356270000|2022-03-04 01:11:10|7360.2|7350.2|7360.6|7350.6|7360.6|7354.1|7360.1|7350.2|2
1646356280000|2022-03-04 01:11:20|7359|7353|7358.9|7352.9|7359.8|7353.8|7358.8|7352.8|4
1646356290000|2022-03-04 01:11:30|7359|7353|7358.9|7352.9|7359.4|7353.4|7358.9|7352.9|9
1646356300000|2022-03-04 01:11:40|7358.4|7352.4|7358.6|7352.6|7359|7353|7358.4|7352.4|28
1646356310000|2022-03-04 01:11:50|7354.8|7348.8|7359.9|7353.9|7359.9|7353.9|7354.8|7348.8|7
1646356320000|2022-03-04 01:12:00|7355.9|7349.9|7352.8|7346.8|7360.4|7353.6|7352.8|7346.8|18
1646356330000|2022-03-04 01:12:10|7353.7|7347.7|7360.6|7350.6|7360.6|7352.8|7353.7|7346.7|14
1646356340000|2022-03-04 01:12:20|7352.8|7346.8|7356.9|7350.9|7360.7|7350.9|7352.8|7345.6|8
1646356350000|2022-03-04 01:12:30|7354.9|7348.9|7356.7|7350.7|7356.7|7350.7|7354.9|7348.9|1
1646356360000|2022-03-04 01:12:40|7356.9|7350.9|7361.3|7351.3|7361.3|7351.3|7356.9|7350.9|5
1646356370000|2022-03-04 01:12:50|7361.4|7351.4|7361.5|7351.5|7361.5|7353.8|7357.5|7351.4|4
1646356380000|2022-03-04 01:13:00|7361.9|7351.9|7362.3|7352.3|7362.3|7352.4|7358.3|7351.9|2
1646356390000|2022-03-04 01:13:10|7359|7353|7358.8|7348.8|7359.4|7353.4|7358.5|7348.8|2
1646356400000|2022-03-04 01:13:20|7355.1|7349.1|7358.5|7348.5|7358.5|7350|7355.1|7348.5|6
1646356410000|2022-03-04 01:13:30|7356|7350|7357|7351|7357|7351|7354.7|7348.7|1
1646356420000|2022-03-04 01:13:40|7362.7|7347.7|7358.8|7352.8|7362.7|7352.8|7358.8|7347.3|24
1646356430000|2022-03-04 01:13:50|7361.6|7351.6|7361.6|7351.6|7361.6|7351.6|7361.6|7351.6|1
1646356440000|2022-03-04 01:14:00|7362.5|7352.5|7359.7|7353.7|7362.5|7354.1|7358.7|7350.7|2
1646356450000|2022-03-04 01:14:10|7358.3|7352.3|7353.6|7347.6|7358.3|7352.3|7353.6|7347.6|13
1646356460000|2022-03-04 01:14:20|7353.4|7347.4|7352.5|7346.5|7354|7347.4|7352.5|7343.9|9
1646356470000|2022-03-04 01:14:30|7356.4|7346.4|7351.7|7345.7|7356.4|7346.4|7350.6|7344.6|6
1646356480000|2022-03-04 01:14:40|7352.1|7346.1|7356|7346|7356|7346.1|7351.1|7345.1|5
1646356490000|2022-03-04 01:14:50|7355.9|7345.9|7355.4|7349.4|7355.9|7349.4|7354.4|7345.9|0
1646356500000|2022-03-04 01:15:00|7355.9|7349.9|7357.4|7351.4|7357.4|7351.4|7355.9|7349.9|3
1646356510000|2022-03-04 01:15:10|7357.6|7351.6|7357.6|7351.6|7357.6|7351.6|7357.6|7351.6|0
1646356520000|2022-03-04 01:15:20|7363.5|7357.5|7369.9|7359.9|7370.1|7363.9|7363.5|7354.7|7
1646356530000|2022-03-04 01:15:30|7367.7|7361.7|7368.9|7362.9|7368.9|7362.9|7367.6|7361.6|4
1646356540000|2022-03-04 01:15:40|7368.7|7362.7|7359.2|7353.2|7368.7|7362.7|7357.5|7351.5|24
1646356550000|2022-03-04 01:15:50|7359.7|7353.7|7363.2|7353.2|7363.6|7353.7|7359.7|7353.2|3
1646356560000|2022-03-04 01:16:00|7363.6|7353.6|7358.5|7352.5|7363.6|7356.1|7357|7350.9|4
1646356570000|2022-03-04 01:16:10|7359.7|7353.7|7365.2|7359.2|7366.9|7360.9|7359.7|7353.7|4
1646356580000|2022-03-04 01:16:20|7366.9|7360.9|7369.1|7363.1|7369.1|7363.1|7364.7|7357.2|34
1646356590000|2022-03-04 01:16:30|7368.2|7362.2|7370.1|7364.1|7370.1|7364.1|7368.2|7362.2|1
1646356600000|2022-03-04 01:16:40|7370.4|7364.4|7366.9|7360.9|7370.4|7364.4|7366.9|7360.9|29
1646356610000|2022-03-04 01:16:50|7369.1|7363.1|7369.6|7363.6|7369.6|7363.6|7369.1|7363.1|2
1646356620000|2022-03-04 01:17:00|7369.5|7363.5|7366.9|7360.9|7369.5|7363.5|7365.6|7359.6|24
1646356630000|2022-03-04 01:17:10|7367.4|7361.4|7366|7360|7368.9|7361.4|7366|7358.9|6
1646356640000|2022-03-04 01:17:20|7366.5|7360.5|7359.7|7353.7|7366.5|7360.5|7359.7|7353.7|10
1646356650000|2022-03-04 01:17:30|7358.9|7352.9|7362.1|7356.1|7362.9|7356.9|7358.9|7352.9|2
1646356660000|2022-03-04 01:17:40|7362.9|7356.9|7366|7360|7367.4|7361.4|7362.9|7356.9|4
1646356680000|2022-03-04 01:18:00|7364.3|7358.3|7363.4|7357.4|7364.3|7358.3|7363.4|7357.4|2
1646356690000|2022-03-04 01:18:10|7364.7|7358.7|7372.4|7362.4|7372.4|7364.6|7364.7|7358.7|9
1646356700000|2022-03-04 01:18:20|7372.6|7362.6|7371.1|7365.1|7372.6|7365.1|7370.6|7362.6|0
1646356710000|2022-03-04 01:18:30|7370.7|7364.7|7371.1|7365.1|7371.3|7365.3|7370.7|7364.7|6
1646356720000|2022-03-04 01:18:40|7372|7366|7371.1|7365.1|7372.1|7366.1|7371.1|7365.1|1
1646356730000|2022-03-04 01:18:50|7370.6|7364.6|7370.2|7364.2|7370.6|7364.6|7370.2|7364.2|4
1646356740000|2022-03-04 01:19:00|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|0
1646356750000|2022-03-04 01:19:10|7371.6|7365.6|7371.6|7365.6|7372.1|7366.1|7371.6|7365.6|3
1646356770000|2022-03-04 01:19:30|7372.1|7366.1|7379.2|7373.2|7379.5|7373.5|7372.1|7366.1|28
1646356780000|2022-03-04 01:19:40|7378.8|7372.8|7379|7373|7379.1|7373.1|7377.9|7371.9|1
1646356790000|2022-03-04 01:19:50|7367.6|7361.6|7365.4|7359.4|7367.6|7361.6|7363.5|7357.5|13
1646356800000|2022-03-04 01:20:00|7365.5|7359.5|7363.7|7357.7|7368.8|7359.5|7363.7|7357.7|12
1646356810000|2022-03-04 01:20:10|7363.6|7357.6|7368.2|7362.2|7368.2|7362.2|7363.6|7357.6|9
1646356820000|2022-03-04 01:20:20|7375.9|7369.9|7383.9|7377.9|7383.9|7377.9|7375.9|7369.9|50
1646356830000|2022-03-04 01:20:30|7384.4|7378.4|7383.8|7377.8|7384.4|7378.4|7383.8|7377.8|1
1646356840000|2022-03-04 01:20:40|7384.2|7378.2|7388.2|7382.2|7388.2|7382.2|7383.8|7377.8|15
1646356850000|2022-03-04 01:20:50|7388.1|7382.1|7389|7383|7389.1|7383.1|7388.1|7382.1|11
1646356860000|2022-03-04 01:21:00|7388.6|7382.6|7390|7384|7390|7384|7385.9|7379.9|46
1646356870000|2022-03-04 01:21:10|7390.2|7384.2|7389.9|7383.9|7391.7|7385.7|7389.9|7383.9|11
1646356880000|2022-03-04 01:21:20|7389.8|7383.8|7394.8|7388.8|7394.8|7388.8|7389.8|7383.8|6
1646356890000|2022-03-04 01:21:30|7394.6|7388.6|7393.6|7387.6|7398.5|7392.5|7393.6|7387.6|39
1646356900000|2022-03-04 01:21:40|7393.1|7387.1|7396.4|7390.4|7396.4|7390.4|7393.1|7387.1|3
1646356910000|2022-03-04 01:21:50|7397.3|7391.3|7399.8|7393.8|7399.8|7393.8|7395.9|7389.9|8
1646356920000|2022-03-04 01:22:00|7400.2|7394.2|7403.2|7397.2|7404.2|7398.2|7399.8|7393.8|11
1646356930000|2022-03-04 01:22:10|7404.6|7398.6|7406.3|7400.3|7407.8|7401.8|7404|7398|18
1646356940000|2022-03-04 01:22:20|7407.8|7401.8|7404.5|7398.5|7407.8|7401.8|7404.5|7398.5|6
1646356960000|2022-03-04 01:22:40|7404.4|7398.4|7406.7|7400.7|7406.7|7400.7|7404.3|7398.3|4
1646356970000|2022-03-04 01:22:50|7407.2|7401.2|7409.6|7403.6|7409.6|7403.6|7406.7|7400.7|6
1646356980000|2022-03-04 01:23:00|7409.5|7403.5|7409.6|7403.6|7409.6|7403.6|7409.5|7403.5|4
1646356990000|2022-03-04 01:23:10|7408.6|7402.6|7408.6|7402.6|7409.6|7403.6|7408.1|7402.1|9
1646357000000|2022-03-04 01:23:20|||||||||1
1646357010000|2022-03-04 01:23:30|7407.7|7401.7|7402.7|7396.7|7407.7|7401.7|7401.2|7395.2|7
1646357020000|2022-03-04 01:23:40|7402.1|7396.1|7390|7384|7402.1|7396.1|7388.6|7381.5|31
1646357030000|2022-03-04 01:23:50|7388.5|7382.5|7381.2|7375.2|7389|7383|7381.2|7375.2|12
1646357040000|2022-03-04 01:24:00|7381.1|7375.1|7379.1|7373.1|7381.1|7375.1|7379.1|7373.1|7
1646357050000|2022-03-04 01:24:10|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|2
1646357060000|2022-03-04 01:24:20|7379.7|7373.7|7387.4|7377.4|7387.5|7377.4|7379.7|7372.1|8
1646357070000|2022-03-04 01:24:30|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|0
1646357080000|2022-03-04 01:24:40|7387.2|7381.2|7388.5|7382.5|7388.5|7382.5|7385.9|7379.9|3
1646357090000|2022-03-04 01:24:50|7390.1|7384.1|7393.4|7387.4|7393.5|7387.4|7390.1|7383.4|1
1646357100000|2022-03-04 01:25:00|7395.8|7389.8|7395.3|7389.3|7395.8|7389.8|7395.3|7389.3|0
1646357110000|2022-03-04 01:25:10|7393.4|7387.4|7394.8|7388.8|7395.8|7388.8|7392.9|7385.8|3
1646357130000|2022-03-04 01:25:30|7395.3|7389.3|7394.4|7388.4|7395.3|7389.3|7394.4|7388.4|0
1646357140000|2022-03-04 01:25:40|7393.9|7387.9|7399|7393|7399|7393|7393.9|7387.9|8
1646357150000|2022-03-04 01:25:50|7398.5|7392.5|7398|7392|7398.5|7392.5|7398|7392|0
1646357160000|2022-03-04 01:26:00|7397.6|7391.6|7397|7391|7397.6|7391.6|7397|7391|2
1646357170000|2022-03-04 01:26:10|7398.5|7392.5|7397.4|7391.4|7398.5|7392.5|7396.5|7390.5|4
1646357180000|2022-03-04 01:26:20|7398.3|7392.3|7397|7391|7398.5|7392.5|7397|7391|2
1646357190000|2022-03-04 01:26:30|7397.9|7391.9|7397.9|7391.9|7398.4|7392.4|7397.9|7391.9|0
1646357200000|2022-03-04 01:26:40|7397.5|7391.5|7397.4|7391.4|7397.5|7391.5|7397.4|7391.4|0
1646357210000|2022-03-04 01:26:50|7399.2|7393.2|7400.7|7394.7|7400.7|7394.7|7399.2|7393.2|2
1646357220000|2022-03-04 01:27:00|7401.2|7395.2|7404.4|7398.4|7404.8|7398.8|7401.2|7395.2|2
1646357230000|2022-03-04 01:27:10|7403.9|7397.9|7401.2|7395.2|7403.9|7397.9|7401.2|7395.2|3
1646357240000|2022-03-04 01:27:20|7400.7|7394.7|7401.2|7395.2|7401.2|7395.2|7399.7|7393.7|2
1646357250000|2022-03-04 01:27:30|7401.3|7395.3|7400.2|7394.2|7404.7|7395.3|7400.2|7394.2|5
1646357260000|2022-03-04 01:27:40|7400.3|7394.3|7402.5|7396.5|7402.5|7396.5|7400.3|7394.3|1
1646357270000|2022-03-04 01:27:50|7403.4|7397.4|7403.5|7397.5|7403.5|7397.5|7403.4|7397.4|0
1646357300000|2022-03-04 01:28:20|7404|7398|7404.9|7398.9|7404.9|7398.9|7404|7398|0
1646357320000|2022-03-04 01:28:40|7405.4|7399.4|7407.6|7401.6|7407.6|7401.6|7405.4|7399.4|1
1646357330000|2022-03-04 01:28:50|7408.5|7402.5|7408.1|7402.1|7409.2|7402.6|7408.1|7399.2|10
1646357340000|2022-03-04 01:29:00|7406.7|7400.7|7406.3|7400.3|7407.2|7401.2|7406.3|7400.3|1
1646357350000|2022-03-04 01:29:10|7406.7|7400.7|7407.7|7401.7|7407.7|7401.7|7406.2|7400.2|1
1646357360000|2022-03-04 01:29:20|7408.1|7402.1|7405.3|7399.3|7408.1|7402.1|7405.3|7399.3|12
1646357370000|2022-03-04 01:29:30|7405.8|7399.8|7406.3|7400.3|7406.3|7400.3|7405.8|7399.8|0
1646357380000|2022-03-04 01:29:40|7406.7|7400.7|7406.7|7400.7|7407.2|7401.2|7406.7|7400.7|0
1646357390000|2022-03-04 01:29:50|7406.3|7400.3|7406.7|7400.7|7406.7|7400.7|7406.2|7400.2|1
1646357400000|2022-03-04 01:30:00|7407.2|7401.2|7407.7|7401.7|7408.1|7402.1|7407.2|7401.2|1
1646357410000|2022-03-04 01:30:10|7410.8|7404.8|7410.3|7404.3|7410.8|7404.8|7410.3|7404.3|10
1646357420000|2022-03-04 01:30:20|7411|7401|7409|7403|7411|7403|7408.6|7400.6|0
1646357430000|2022-03-04 01:30:30|7408.6|7402.6|7408.5|7402.5|7408.6|7402.6|7408.5|7402.5|0
1646357450000|2022-03-04 01:30:50|7408.9|7402.9|7409|7403|7409|7403|7408.9|7402.9|2
1646357460000|2022-03-04 01:31:00|7409.4|7403.4|7410.9|7404.9|7412.7|7406.7|7409.4|7403.4|4
1646357470000|2022-03-04 01:31:10|7411.3|7405.3|7412.3|7406.3|7412.3|7406.3|7411.3|7405.3|0
1646357480000|2022-03-04 01:31:20|7412.8|7406.8|7410.9|7404.9|7412.8|7406.8|7410.9|7404.9|0
1646357490000|2022-03-04 01:31:30|7411.8|7405.8|7411.8|7405.8|7411.8|7405.8|7411.4|7405.4|0
1646357500000|2022-03-04 01:31:40|7413.3|7407.3|7413.3|7407.3|7413.3|7407.3|7413.3|7407.3|5
1646357510000|2022-03-04 01:31:50|7412.8|7406.8|7412.8|7406.8|7412.8|7406.8|7412.3|7406.3|0
1646357520000|2022-03-04 01:32:00|7413|7407|7416.1|7410.1|7416.1|7410.1|7413|7407|2
1646357530000|2022-03-04 01:32:10|7417.4|7411.4|7419.1|7413.1|7419.1|7413.1|7417.4|7411.4|5
1646357540000|2022-03-04 01:32:20|7418.8|7412.8|7416.3|7410.3|7419.3|7413.3|7416.3|7410.3|4
1646357550000|2022-03-04 01:32:30|7416.6|7410.6|7418.2|7412.2|7418.2|7412.2|7416.6|7410.6|4
1646357560000|2022-03-04 01:32:40|||||||||4
1646357570000|2022-03-04 01:32:50|7417.8|7411.8|7419.7|7413.7|7419.7|7413.7|7416.3|7410.3|0
1646357580000|2022-03-04 01:33:00|7418.9|7412.9|7418.6|7412.6|7418.9|7412.9|7418.2|7412.2|11
1646357590000|2022-03-04 01:33:10|7418.2|7412.2|7419.3|7413.3|7420.3|7414.3|7418.2|7412.2|2
1646357600000|2022-03-04 01:33:20|7419.5|7413.5|7421.7|7415.7|7421.7|7415.7|7419.5|7413.5|1
1646357610000|2022-03-04 01:33:30|7421.6|7415.6|7422.1|7416.1|7422.1|7416.1|7421.6|7415.6|6
1646357620000|2022-03-04 01:33:40|7422|7416|7422|7416|7422|7416|7422|7416|0
1646357630000|2022-03-04 01:33:50|7423.1|7417.1|7422.6|7416.6|7423.1|7417.1|7422.6|7416.6|1
1646357640000|2022-03-04 01:34:00|7422.5|7416.5|7422.5|7416.5|7422.6|7416.6|7422|7416|0
1646357650000|2022-03-04 01:34:10|7420.9|7414.9|7422.4|7416.4|7422.4|7416.4|7420.9|7414.9|9
1646357670000|2022-03-04 01:34:30|7427.4|7421.4|7427.8|7421.8|7427.8|7421.8|7427.4|7421.4|28
1646357680000|2022-03-04 01:34:40|7427.4|7421.4|7430.9|7424.9|7434.2|7426.7|7427.4|7421.4|26
1646357690000|2022-03-04 01:34:50|7430.4|7424.4|7427.9|7421.9|7430.4|7424.4|7427.9|7421.9|1
1646357700000|2022-03-04 01:35:00|7428|7422|7424.7|7418.7|7428|7422|7424.7|7418.7|2
1646357710000|2022-03-04 01:35:10|7423.8|7417.8|7422.8|7416.8|7424.7|7418.7|7421.9|7415.9|3
1646357720000|2022-03-04 01:35:20|7422.9|7416.9|7425.6|7419.6|7426|7420|7422.9|7416.9|3
1646357730000|2022-03-04 01:35:30|7425.5|7419.5|7422.7|7416.7|7425.5|7419.5|7422.3|7416.3|9
1646357740000|2022-03-04 01:35:40|7422.8|7416.8|7422.8|7416.8|7423.2|7417.2|7422.8|7416.8|1
1646357750000|2022-03-04 01:35:50|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|11
1646357760000|2022-03-04 01:36:00|7420.8|7414.8|7420.8|7414.8|7420.8|7414.8|7420.4|7414.4|0
1646357770000|2022-03-04 01:36:10|7420.4|7414.4|7421.3|7415.3|7421.3|7415.3|7420.4|7414.4|25
1646357780000|2022-03-04 01:36:20|7421|7415|7420|7414|7421|7415|7420|7414|0
1646357790000|2022-03-04 01:36:30|7420.4|7414.4|7421.3|7415.3|7422.3|7416.3|7420.4|7414.4|2
1646357800000|2022-03-04 01:36:40|7421.6|7415.6|7420.7|7414.7|7421.7|7415.7|7420.7|7414.7|0
1646357810000|2022-03-04 01:36:50|7421.3|7415.3|7413.2|7407.2|7421.8|7415.8|7413.2|7407.2|27
1646357820000|2022-03-04 01:37:00|7414.8|7404.8|7411.8|7405.8|7414.8|7407.2|7411.8|7404.8|2
1646357830000|2022-03-04 01:37:10|7411.4|7405.4|7417|7411|7417|7411|7411.4|7405.4|9
1646357840000|2022-03-04 01:37:20|7416.1|7410.1|7413.3|7407.3|7416.7|7410.1|7413.3|7406.7|0
1646357850000|2022-03-04 01:37:30|7413.7|7407.7|7413.7|7407.7|7413.7|7407.7|7413.7|7407.7|0
1646357860000|2022-03-04 01:37:40|7413.8|7407.8|7413.4|7407.4|7413.8|7407.8|7413.4|7407.4|1
1646357870000|2022-03-04 01:37:50|7413.3|7407.3|7412.9|7406.9|7413.3|7407.3|7412.4|7406.4|0
1646357880000|2022-03-04 01:38:00|7413.2|7407.2|7412.3|7406.3|7413.2|7407.2|7412.3|7406.3|1
1646357890000|2022-03-04 01:38:10|7412.4|7406.4|7412.4|7406.4|7412.9|7406.9|7412.4|7406.4|0
1646357900000|2022-03-04 01:38:20|7412.3|7406.3|7411.7|7405.7|7412.3|7406.3|7411.7|7405.7|0
1646357910000|2022-03-04 01:38:30|7411.2|7405.2|7408.5|7402.5|7411.2|7405.2|7408.5|7402.5|7
1646357920000|2022-03-04 01:38:40|7408|7402|7390.4|7380.4|7408|7402|7389.8|7380|5
1646357930000|2022-03-04 01:38:50|7390.2|7384.2|7387.4|7381.4|7390.7|7384.7|7387.4|7381.4|2
1646357940000|2022-03-04 01:39:00|7387|7381|7397.2|7391.2|7397.2|7391.2|7386.9|7380.9|10
1646357950000|2022-03-04 01:39:10|7397.7|7391.7|7396.9|7390.9|7398.7|7392.7|7396.9|7390.9|14
1646357960000|2022-03-04 01:39:20|7396.5|7390.5|7396|7390|7396.5|7390.5|7396|7390|0
1646357990000|2022-03-04 01:39:50|7396.5|7390.5|7397.4|7391.4|7397.4|7391.4|7396.5|7390.5|1
1646358000000|2022-03-04 01:40:00|7397.5|7391.5|7396.1|7390.1|7397.5|7391.5|7396.1|7390.1|4
1646358010000|2022-03-04 01:40:10|7394.3|7388.3|7393.8|7387.8|7394.3|7388.3|7392.8|7386.8|5
1646358020000|2022-03-04 01:40:20|7393.3|7387.3|7393.3|7387.3|7393.3|7387.3|7393.3|7387.3|0
1646358030000|2022-03-04 01:40:30|7393.8|7387.8|7394.7|7388.7|7394.7|7388.7|7393.8|7387.8|0
1646358040000|2022-03-04 01:40:40|7394.3|7388.3|7394.2|7388.2|7394.3|7388.3|7394.2|7388.2|0
1646358050000|2022-03-04 01:40:50|7394.7|7388.7|7395.2|7389.2|7395.2|7389.2|7394.7|7388.7|0
1646358060000|2022-03-04 01:41:00|7393.4|7387.4|7394.3|7388.3|7394.8|7388.8|7393.4|7387.4|2
1646358070000|2022-03-04 01:41:10|7393.8|7387.8|7393.8|7387.8|7393.8|7387.8|7393.8|7387.8|0
1646358080000|2022-03-04 01:41:20|7394.8|7388.8|7393.8|7387.8|7394.8|7388.8|7393.8|7387.8|2
1646358090000|2022-03-04 01:41:30|7389.1|7383.1|7391.9|7385.9|7391.9|7385.9|7389.1|7383.1|5
1646358110000|2022-03-04 01:41:50|7392.8|7386.8|7390.9|7384.9|7392.8|7386.8|7390.9|7384.9|1
1646358120000|2022-03-04 01:42:00|7389.1|7383.1|7384.1|7378.1|7389.1|7383.1|7383.6|7377.6|13
1646358130000|2022-03-04 01:42:10|7388.8|7378.8|7386.5|7380.5|7388.8|7380.5|7385.1|7378.4|20
1646358140000|2022-03-04 01:42:20|7386.4|7380.4|7386|7380|7386.4|7380.4|7386|7380|0
1646358150000|2022-03-04 01:42:30|7386.4|7380.4|7387.7|7381.7|7387.7|7381.7|7386.4|7380.4|1
1646358160000|2022-03-04 01:42:40|7388.2|7382.2|7393.7|7383.7|7394.2|7384.2|7387.3|7381.3|20
1646358170000|2022-03-04 01:42:50|7394.2|7384.2|7392.1|7386.1|7394.2|7386.1|7392.1|7383.6|0
1646358180000|2022-03-04 01:43:00|7392.6|7386.6|7397.1|7387.1|7397.1|7387.1|7392.6|7385.4|0
1646358190000|2022-03-04 01:43:10|7397.3|7391.3|7397.8|7391.8|7397.8|7391.8|7397.3|7391.3|22
1646358210000|2022-03-04 01:43:30|7397.9|7391.9|7398.9|7392.9|7398.9|7392.9|7397.9|7391.9|1
1646358220000|2022-03-04 01:43:40|7398|7392|7398|7392|7398|7392|7398|7392|3
1646358230000|2022-03-04 01:43:50|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|2
1646358240000|2022-03-04 01:44:00|7396.7|7390.7|7396.6|7390.6|7397.1|7391.1|7396.5|7390.5|0
1646358250000|2022-03-04 01:44:10|7397.3|7391.3|7397.1|7391.1|7397.4|7391.4|7396.6|7390.6|0
1646358260000|2022-03-04 01:44:20|7397.2|7391.2|7398.2|7392.2|7398.7|7392.7|7397.2|7391.2|4
1646358270000|2022-03-04 01:44:30|7398.3|7392.3|7410.6|7404.6|7411|7405|7398.3|7392.3|25
1646358280000|2022-03-04 01:44:40|7410.7|7404.7|7410.7|7404.7|7410.7|7404.7|7410.7|7404.7|0
1646358290000|2022-03-04 01:44:50|7410.6|7404.6|7409.8|7403.8|7410.6|7404.6|7409.8|7403.8|1
1646358310000|2022-03-04 01:45:10|7409.9|7403.9|7409.6|7403.6|7409.9|7403.9|7409.6|7403.6|0
1646358320000|2022-03-04 01:45:20|7410.1|7404.1|7409.4|7403.4|7410.1|7404.1|7409.4|7403.4|0
1646358330000|2022-03-04 01:45:30|||||||||1
1646358340000|2022-03-04 01:45:40|7410.3|7404.3|7409.8|7403.8|7410.3|7404.3|7409.8|7403.8|3
1646358350000|2022-03-04 01:45:50|7409.2|7403.2|7409.1|7403.1|7409.5|7403.5|7409.1|7403.1|1
1646358360000|2022-03-04 01:46:00|7409.6|7403.6|7409.6|7403.6|7409.6|7403.6|7409.1|7403.1|0
1646358370000|2022-03-04 01:46:10|7409.5|7403.5|7409|7403|7409.5|7403.5|7409|7403|5
1646358380000|2022-03-04 01:46:20|7409.4|7403.4|7408.8|7402.8|7409.5|7403.5|7408.8|7402.8|0
1646358390000|2022-03-04 01:46:30|7409.3|7403.3|7404.9|7398.9|7409.3|7403.3|7404.8|7398.8|8
1646358400000|2022-03-04 01:46:40|7404.4|7398.4|7404.3|7398.3|7404.4|7398.4|7404.3|7398.3|1
1646358410000|2022-03-04 01:46:50|7404.4|7398.4|7406.9|7400.9|7407.4|7401.4|7404.4|7398.4|3
1646358420000|2022-03-04 01:47:00|7406.8|7400.8|7406.5|7400.5|7408.4|7400.8|7406.1|7398.4|0
1646358430000|2022-03-04 01:47:10|7406.8|7400.8|7406.8|7400.8|7406.8|7400.8|7406.8|7400.8|0
1646358450000|2022-03-04 01:47:30|7406.6|7400.6|7406.6|7400.6|7406.6|7400.6|7406.6|7400.6|0
1646358460000|2022-03-04 01:47:40|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|0
1646358470000|2022-03-04 01:47:50|7407|7401|7407|7401|7407|7401|7407|7401|2
1646358480000|2022-03-04 01:48:00|7407.2|7401.2|7408|7402|7408|7402|7407.2|7401.2|0
1646358490000|2022-03-04 01:48:10|7407.3|7401.3|7408.3|7402.3|7408.3|7402.3|7406.8|7400.8|3
1646358510000|2022-03-04 01:48:30|7407.6|7401.6|7409.2|7403.2|7409.2|7403.2|7407.6|7401.6|0
1646358520000|2022-03-04 01:48:40|7409.6|7403.6|7411.6|7405.6|7411.6|7405.6|7409.6|7403.6|4
1646358530000|2022-03-04 01:48:50|7412.2|7402.2|7411.3|7401.3|7412.2|7403.7|7409.7|7401.3|1
1646358550000|2022-03-04 01:49:10|7411.4|7401.4|7411.2|7405.2|7412.3|7405.2|7409.8|7401.4|1
1646358560000|2022-03-04 01:49:20|7412.1|7406.1|7412.1|7406.1|7412.1|7406.1|7412.1|7406.1|0
1646358580000|2022-03-04 01:49:40|7414|7408|7414|7408|7414.1|7408.1|7414|7408|3
1646358600000|2022-03-04 01:50:00|7414.1|7408.1|7414|7408|7414.1|7408.1|7414|7408|3
1646358610000|2022-03-04 01:50:10|7415.3|7409.3|7415.5|7409.5|7415.5|7409.5|7415.3|7409.3|2
1646358620000|2022-03-04 01:50:20|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|0
1646358650000|2022-03-04 01:50:50|||||||||1
1646358660000|2022-03-04 01:51:00|7415.3|7409.3|7415.3|7409.3|7415.3|7409.3|7415.3|7409.3|0
1646358700000|2022-03-04 01:51:40|7415.7|7409.7|7416.2|7410.2|7416.2|7410.2|7415.7|7409.7|0
1646358710000|2022-03-04 01:51:50|7416.3|7410.3|7416.4|7410.4|7416.4|7410.4|7416.3|7410.3|1
1646358720000|2022-03-04 01:52:00|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|0
1646358740000|2022-03-04 01:52:20|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|0
1646358750000|2022-03-04 01:52:30|7416.6|7410.6|7416.3|7410.3|7416.8|7410.8|7416.3|7410.3|1
1646358760000|2022-03-04 01:52:40|7415.8|7409.8|7415.8|7409.8|7416.3|7410.3|7415.8|7409.8|3
1646358770000|2022-03-04 01:52:50|7414.1|7408.1|7414|7408|7414.1|7408.1|7414|7408|3
1646358780000|2022-03-04 01:53:00|7414.6|7408.6|7416|7410|7416|7410|7414.5|7408.5|10
1646358790000|2022-03-04 01:53:10|7415.9|7409.9|7416|7410|7416|7410|7415.9|7409.9|0
1646358800000|2022-03-04 01:53:20|7414.6|7408.6|7411.1|7401.1|7414.6|7408.6|7411.1|7401.1|5
1646358810000|2022-03-04 01:53:30|7410.6|7400.6|7410.5|7395.5|7412.1|7400.6|7410.5|7395.5|1
1646358820000|2022-03-04 01:53:40|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1646358830000|2022-03-04 01:53:50|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1646358850000|2022-03-04 01:54:10|7409.7|7394.7|7409.2|7394.2|7409.7|7394.7|7409.2|7394.2|0
1646358860000|2022-03-04 01:54:20|7405.4|7395.4|7406.8|7391.8|7407.3|7395.4|7405.2|7391.8|3
1646358870000|2022-03-04 01:54:30|7403.1|7393.1|7403.1|7393.1|7403.1|7393.1|7403.1|7393.1|1
1646358880000|2022-03-04 01:54:40|7403.5|7393.5|7403.5|7393.5|7403.5|7393.5|7403.5|7393.5|0
1646358890000|2022-03-04 01:54:50|7403.6|7393.6|7407.1|7392.1|7407.1|7393.6|7403.6|7392.1|1
1646358900000|2022-03-04 01:55:00|7407.6|7392.6|7405.8|7399.8|7407.6|7399.8|7405.3|7392.6|2
1646358910000|2022-03-04 01:55:10|||||||||1
1646358950000|2022-03-04 01:55:50|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|2
1646358960000|2022-03-04 01:56:00|7406.5|7396.5|7404.8|7394.8|7408.1|7396.5|7404.8|7392.7|0
1646358970000|2022-03-04 01:56:10|7405.6|7390.6|7401.1|7395.1|7405.6|7397.3|7401.1|7390.6|2
1646358980000|2022-03-04 01:56:20|7402.6|7392.6|7405.6|7390.6|7406|7392.6|7402.6|7390.6|0
1646358990000|2022-03-04 01:56:30|7406|7391|7404.5|7389.5|7406|7391|7404.5|7389.5|0
1646359000000|2022-03-04 01:56:40|7404.7|7389.7|7400.3|7394.3|7405.6|7394.3|7400.3|7389.6|0
1646359010000|2022-03-04 01:56:50|7400.2|7394.2|7400.8|7394.8|7400.8|7394.8|7400.2|7394.2|0
1646359030000|2022-03-04 01:57:10|7400.7|7394.7|7399.8|7393.8|7400.7|7394.7|7399.8|7393.8|1
1646359040000|2022-03-04 01:57:20|7398.9|7392.9|7397.8|7391.8|7398.9|7392.9|7397.8|7391.8|2
1646359050000|2022-03-04 01:57:30|7397.3|7391.3|7397.2|7391.2|7397.3|7391.3|7397.2|7391.2|0
1646359070000|2022-03-04 01:57:50|7397.7|7391.7|7398.7|7392.7|7398.7|7392.7|7397.7|7391.7|2
1646359080000|2022-03-04 01:58:00|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|1
1646359090000|2022-03-04 01:58:10|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|0
1646359100000|2022-03-04 01:58:20|7398.7|7392.7|7398.2|7392.2|7398.7|7392.7|7398.2|7392.2|0
1646359120000|2022-03-04 01:58:40|7397.8|7391.8|7395.7|7389.7|7398.4|7391.8|7395.7|7388.2|2
1646359130000|2022-03-04 01:58:50|7396.1|7390.1|7392.7|7386.7|7396.6|7390.6|7392.2|7386.2|6
1646359140000|2022-03-04 01:59:00|7391.8|7385.8|7388.9|7382.9|7391.8|7385.8|7388.9|7382.9|3
1646359150000|2022-03-04 01:59:10|7389|7383|7385.1|7379.1|7389|7383|7385.1|7379.1|3
1646359160000|2022-03-04 01:59:20|7385.2|7379.2|7383.9|7377.9|7385.2|7379.2|7383.6|7377.6|1
1646359170000|2022-03-04 01:59:30|7384|7378|7383.6|7377.6|7384|7378|7383.6|7377.6|2
1646359190000|2022-03-04 01:59:50|7383.2|7377.2|7384.1|7378.1|7384.1|7378.1|7381.9|7375.9|3
1646359200000|2022-03-04 02:00:00|7383.6|7377.6|7383.4|7377.4|7384.5|7378.5|7383.4|7377.4|2
1646359210000|2022-03-04 02:00:10|7385.5|7379.5|7390|7384|7392.1|7384.1|7383.9|7377.9|5
1646359220000|2022-03-04 02:00:20|7390.5|7384.5|7390|7384|7390.5|7384.5|7390|7384|0
1646359240000|2022-03-04 02:00:40|7388.5|7382.5|7383|7377|7389|7383|7382.3|7376.3|3
1646359250000|2022-03-04 02:00:50|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|1
1646359260000|2022-03-04 02:01:00|7382.6|7376.6|7380.8|7374.8|7382.6|7376.6|7380.3|7374.3|1
1646359270000|2022-03-04 02:01:10|7379.8|7373.8|7380.9|7374.9|7380.9|7374.9|7379.4|7373.4|1
1646359280000|2022-03-04 02:01:20|7380.8|7374.8|7384.1|7374.1|7384.1|7374.8|7380.8|7374.1|1
1646359300000|2022-03-04 02:01:40|7383.7|7373.7|7383.2|7373.2|7383.7|7373.7|7383.2|7373.2|0
1646359310000|2022-03-04 02:01:50|7383.8|7373.8|7383.8|7373.8|7383.8|7373.8|7383.8|7373.8|0
1646359320000|2022-03-04 02:02:00|7384.2|7374.2|7384.2|7374.2|7384.2|7374.2|7384.2|7374.2|1
1646359350000|2022-03-04 02:02:30|7383.9|7373.9|7383.5|7373.5|7383.9|7373.9|7383.5|7373.5|0
1646359360000|2022-03-04 02:02:40|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|0
1646359370000|2022-03-04 02:02:50|7381|7375|7381|7375|7381|7375|7381|7375|0
1646359390000|2022-03-04 02:03:10|7380.9|7374.9|7389.3|7383.3|7389.3|7383.3|7380.9|7374.9|4
1646359430000|2022-03-04 02:03:50|7388.9|7382.9|7393.5|7387.5|7393.5|7387.5|7388.8|7382.3|3
1646359440000|2022-03-04 02:04:00|7396.9|7386.9|7400.3|7385.3|7400.7|7386.9|7396.9|7385.3|0
1646359480000|2022-03-04 02:04:40|7392.1|7386.1|7391.6|7385.6|7392.1|7386.1|7391.6|7385.6|0
1646359490000|2022-03-04 02:04:50|7391.1|7385.1|7397.4|7382.4|7397.4|7385.1|7389.1|7381.9|2
1646359500000|2022-03-04 02:05:00|7397|7382|7397|7382|7397|7382|7397|7382|0
1646359510000|2022-03-04 02:05:10|7397.4|7382.4|7394.5|7384.5|7397.5|7384.5|7394.5|7381.5|0
1646359520000|2022-03-04 02:05:20|7395|7385|7396.1|7381.1|7396.1|7385|7389.8|7381.1|3
1646359530000|2022-03-04 02:05:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|0
1646359540000|2022-03-04 02:05:40|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|0
1646359570000|2022-03-04 02:06:10|7395.8|7380.8|7397.2|7382.2|7397.2|7382.2|7395.8|7380.8|2
1646359600000|2022-03-04 02:06:40|7397.3|7382.3|7397.4|7382.4|7397.4|7382.4|7397.3|7382.3|1
1646359640000|2022-03-04 02:07:20|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|0
1646359650000|2022-03-04 02:07:30|7397.4|7382.4|7390.2|7384.2|7397.4|7384.7|7390.2|7382.4|0
1646359670000|2022-03-04 02:07:50|7393|7383|7396|7381|7396.9|7383|7393|7381|0
1646359680000|2022-03-04 02:08:00|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|0
1646359700000|2022-03-04 02:08:20|7396.4|7381.4|7396.4|7381.4|7396.9|7381.9|7396.4|7381.4|0
1646359710000|2022-03-04 02:08:30|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|0
1646359720000|2022-03-04 02:08:40|7396.4|7381.4|7389.3|7383.3|7396.4|7383.3|7389.3|7381|0
1646359730000|2022-03-04 02:08:50|7389.8|7383.8|7389.8|7383.8|7389.8|7383.8|7389.8|7383.8|0
1646359740000|2022-03-04 02:09:00|7390.3|7384.3|7390.3|7384.3|7390.3|7384.3|7390.3|7384.3|0
1646359750000|2022-03-04 02:09:10|7390.2|7384.2|7389.7|7383.7|7390.2|7384.2|7389.7|7383.7|1
1646359770000|2022-03-04 02:09:30|7389.3|7383.3|7387.7|7381.7|7389.3|7383.3|7387.7|7381.7|8
1646359780000|2022-03-04 02:09:40|7387.2|7381.2|7387.2|7381.2|7387.2|7381.2|7387.2|7381.2|0
1646359790000|2022-03-04 02:09:50|7387.4|7381.4|7389.2|7383.2|7389.2|7383.2|7387.4|7381.4|7
1646359800000|2022-03-04 02:10:00|7390.7|7384.7|7389.9|7383.9|7392.5|7386.5|7389.9|7383.9|3
1646359810000|2022-03-04 02:10:10|7391.9|7385.9|7392.4|7382.4|7392.4|7385.9|7391.9|7381.9|2
1646359840000|2022-03-04 02:10:40|7392.3|7382.3|7392.3|7382.3|7392.3|7382.3|7392.3|7382.3|0
1646359860000|2022-03-04 02:11:00|7392.5|7386.5|7392.5|7386.5|7392.5|7386.5|7392.5|7386.5|0
1646359870000|2022-03-04 02:11:10|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|0
1646359880000|2022-03-04 02:11:20|7395.7|7385.7|7399.2|7389.2|7399.2|7389.5|7395.5|7383.2|1
1646359890000|2022-03-04 02:11:30|7406.5|7396.5|7406.5|7396.5|7407|7397|7406.5|7396.5|16
1646359900000|2022-03-04 02:11:40|7405|7399|7405|7399|7405|7399|7405|7399|1
1646359910000|2022-03-04 02:11:50|7407.5|7397.5|7406|7400|7407.5|7400|7405|7397.5|0
1646359930000|2022-03-04 02:12:10|7405.6|7399.6|7403|7397|7406|7400|7403|7397|0
1646359940000|2022-03-04 02:12:20|7402.5|7396.5|7407.5|7397.5|7407.5|7399|7402.5|7396.5|1
1646359950000|2022-03-04 02:12:30|7406|7400|7406|7400|7406|7400|7406|7400|0
1646359960000|2022-03-04 02:12:40|7405.6|7399.6|7405.1|7399.1|7406|7400|7405.1|7399.1|0
1646359970000|2022-03-04 02:12:50|7405|7399|7405|7399|7405|7399|7405|7399|0
1646359980000|2022-03-04 02:13:00|7407.5|7397.5|7405|7399|7407.5|7399|7405|7397.5|0
1646359990000|2022-03-04 02:13:10|7405.2|7399.2|7408.5|7398.5|7408.5|7399.2|7405.2|7398.5|2
1646360020000|2022-03-04 02:13:40|7409.6|7403.6|7410|7404|7410|7404|7409.6|7403.6|1
1646360030000|2022-03-04 02:13:50|7409.2|7403.2|7408|7402|7409.2|7403.2|7408|7402|0
1646360040000|2022-03-04 02:14:00|7408.5|7402.5|7408|7402|7408.5|7402.5|7408|7402|1
1646360050000|2022-03-04 02:14:10|7408.5|7402.5|7411.9|7401.9|7411.9|7402.5|7408|7401.9|3
1646360060000|2022-03-04 02:14:20|7409|7403|7412.4|7402.4|7412.4|7403|7409|7402.4|2
1646360100000|2022-03-04 02:15:00|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|0
1646360110000|2022-03-04 02:15:10|7412.4|7402.4|7412.3|7402.3|7412.4|7402.4|7412.3|7402.3|0
1646360120000|2022-03-04 02:15:20|7415.7|7405.7|7415.7|7405.7|7415.7|7405.7|7415.7|7405.7|2
1646360140000|2022-03-04 02:15:40|7408.4|7402.4|7408.4|7402.4|7408.4|7402.4|7408.4|7402.4|4
1646360160000|2022-03-04 02:16:00|7408.3|7402.3|7411.9|7401.9|7413.5|7406.3|7408.3|7401.8|11
1646360170000|2022-03-04 02:16:10|7411.8|7401.8|7411.8|7401.8|7411.8|7401.8|7411.8|7401.8|0
1646360220000|2022-03-04 02:17:00|7411.9|7401.9|7411.9|7401.9|7411.9|7401.9|7411.9|7401.9|0
1646360230000|2022-03-04 02:17:10|7408.6|7402.6|7407.1|7401.1|7408.6|7402.6|7407.1|7401.1|1
1646360260000|2022-03-04 02:17:40|7407|7401|7407|7401|7407|7401|7407|7401|0
1646360280000|2022-03-04 02:18:00|7407.3|7401.3|7407.3|7401.3|7407.3|7401.3|7407.3|7401.3|0
1646360290000|2022-03-04 02:18:10|7407.8|7401.8|7407.8|7401.8|7407.8|7401.8|7407.8|7401.8|0
1646360300000|2022-03-04 02:18:20|7408.2|7402.2|7408.1|7402.1|7409.5|7403.5|7408.1|7402.1|0
1646360320000|2022-03-04 02:18:40|7408|7402|7408|7402|7408|7402|7408|7402|0
1646360340000|2022-03-04 02:19:00|7409.5|7399.5|7409.5|7399.5|7409.5|7399.5|7409.5|7399.5|0
1646360350000|2022-03-04 02:19:10|7407|7401|7408.5|7398.5|7408.5|7401|7407|7398.5|0
1646360420000|2022-03-04 02:20:20|7404.5||7404.5||7404.5||7404.5||0
1646360440000|2022-03-04 02:20:40|7404.6|7398.6|7404.6|7398.6|7404.6|7398.6|7404.6|7398.6|0
1646360460000|2022-03-04 02:21:00|7406|7400|7406|7400|7406|7400|7406|7400|1
1646360470000|2022-03-04 02:21:10|7406.1|7400.1|7405.6|7399.6|7406.1|7400.1|7405.6|7399.6|0
1646360490000|2022-03-04 02:21:30|7406.1|7400.1|7406.1|7400.1|7406.1|7400.1|7406.1|7400.1|0
1646360500000|2022-03-04 02:21:40|7405.6|7399.6|7405.6|7399.6|7405.6|7399.6|7405.6|7399.6|0
1646360510000|2022-03-04 02:21:50|7405.1|7399.1|7404.6|7398.6|7405.1|7399.1|7404.6|7398.6|1
1646360520000|2022-03-04 02:22:00|7404.2|7398.2|7403.6|7397.6|7404.2|7398.2|7403.6|7397.6|0
1646360550000|2022-03-04 02:22:30|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7
1646360560000|2022-03-04 02:22:40|7405.1|7390.1|7404.1|7394.1|7405.1|7394.1|7404.1|7390.1|10
1646360590000|2022-03-04 02:23:10|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|0
1646360610000|2022-03-04 02:23:30|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1646360620000|2022-03-04 02:23:40|||||||||3
1646360630000|2022-03-04 02:23:50|7405|7390|7405|7390|7405|7390|7405|7390|7
1646360640000|2022-03-04 02:24:00|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|0
1646360730000|2022-03-04 02:25:30|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|0
1646360750000|2022-03-04 02:25:50|7405.7|7390.7|7407|7392|7407|7392|7405.7|7390.7|20
1646360760000|2022-03-04 02:26:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1646360770000|2022-03-04 02:26:10|7408.4|7393.4|7408.8|7393.8|7408.8|7393.8|7408.4|7393.4|0
1646360790000|2022-03-04 02:26:30|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1646360860000|2022-03-04 02:27:40|7401.6|7391.6|7401.6|7391.6|7401.6|7391.6|7401.6|7391.6|0
1646360960000|2022-03-04 02:29:20|||||||||1
1646360980000|2022-03-04 02:29:40|7401.8|7391.8|7408.4|7393.4|7408.8|7393.8|7401.8|7391.8|5
1646360990000|2022-03-04 02:29:50|7408.8|7393.8|7408.4|7393.4|7408.8|7393.8|7408.4|7393.4|0
1646361000000|2022-03-04 02:30:00|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|0
1646361010000|2022-03-04 02:30:10|7408.4|7393.4|7408.9|7393.9|7408.9|7393.9|7408.4|7393.4|0
1646361030000|2022-03-04 02:30:30|7409|7394|7409|7394|7409|7394|7409|7394|0
1646361040000|2022-03-04 02:30:40|7408.8|7393.8|7409.2|7394.2|7409.2|7394.2|7408.8|7393.8|2
1646361050000|2022-03-04 02:30:50|7409.7|7394.7|7412.8|7397.8|7412.8|7397.8|7409.7|7394.7|2
1646361060000|2022-03-04 02:31:00|7410.9|7400.9|7409.8|7403.8|7410.9|7403.8|7408.9|7400.9|1
1646361130000|2022-03-04 02:32:10|7409.9|7403.9|7409.9|7403.9|7409.9|7403.9|7409.9|7403.9|0
1646361140000|2022-03-04 02:32:20|7416.6|7401.6|7410.9|7404.9|7416.7|7404.9|7410.9|7401.6|1
1646361160000|2022-03-04 02:32:40|7412.1|7406.1|7418|7408|7418|7409.6|7412.1|7406.1|14
1646361170000|2022-03-04 02:32:50|7415.1|7409.1|7415.1|7409.1|7415.1|7409.1|7415.1|7409.1|0
1646361180000|2022-03-04 02:33:00|7415.3|7409.3|7416.3|7410.3|7416.3|7410.3|7415.3|7409.3|0
1646361200000|2022-03-04 02:33:20|7415.1|7409.1|7415.1|7409.1|7415.1|7409.1|7415.1|7409.1|3
1646361210000|2022-03-04 02:33:30|7414.6|7408.6|7412.6|7406.6|7414.6|7408.6|7412.1|7406.1|4
1646361220000|2022-03-04 02:33:40|7412.1|7406.1|7412.4|7406.4|7412.6|7406.6|7411.6|7405.6|0
1646361240000|2022-03-04 02:34:00|7411.9|7405.9|7411.4|7405.4|7411.9|7405.9|7411.4|7405.4|0
1646361250000|2022-03-04 02:34:10|7410.9|7404.9|7410.9|7404.9|7410.9|7404.9|7410.9|7404.9|0
1646361260000|2022-03-04 02:34:20|7410.5|7404.5|7398.8|7392.8|7410.5|7404.5|7396.5|7390.5|13
1646361270000|2022-03-04 02:34:30|7398.9|7392.9|7398.4|7392.4|7398.9|7392.9|7398.4|7392.4|0
1646361300000|2022-03-04 02:35:00|7397.5|7391.5|7397.4|7391.4|7397.5|7391.5|7397.4|7391.4|0
1646361310000|2022-03-04 02:35:10|7398.3|7392.3|7398.9|7392.9|7398.9|7392.9|7398.3|7392.3|0
1646361320000|2022-03-04 02:35:20|7398.4|7392.4|7399.5|7389.5|7399.5|7392.4|7398.4|7389.5|3
1646361330000|2022-03-04 02:35:30|7399.4|7389.4|7397.9|7391.9|7399.4|7391.9|7393.4|7385.4|1
1646361340000|2022-03-04 02:35:40|7397.7|7391.7|7395.4|7389.4|7397.7|7391.7|7395.4|7389.4|3
1646361350000|2022-03-04 02:35:50|7390|7375|7390.2|7375.2|7390.2|7375.2|7390|7375|16
1646361360000|2022-03-04 02:36:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|0
1646361370000|2022-03-04 02:36:10|7390.9|7375.9|7392.6|7377.6|7392.6|7377.6|7390.9|7375.9|0
1646361380000|2022-03-04 02:36:20|7390.4|7375.4|7391.4|7376.4|7391.4|7376.4|7390.4|7375.4|4
1646361390000|2022-03-04 02:36:30|7390.8|7375.8|7390.4|7375.4|7390.8|7375.8|7390.3|7375.3|0
1646361400000|2022-03-04 02:36:40|7391.3|7376.3|7388.3|7373.3|7391.3|7376.3|7388.3|7373.3|0
1646361410000|2022-03-04 02:36:50|7388.6|7373.6|7391|7376|7391|7376|7388.6|7373.6|1
1646361420000|2022-03-04 02:37:00|7391.2|7376.2|7390.6|7375.6|7391.8|7376.8|7390.6|7375.6|0
1646361450000|2022-03-04 02:37:30|7390.4|7375.4|7388.4|7373.4|7390.4|7375.4|7388.4|7373.4|0
1646361460000|2022-03-04 02:37:40|7388.7|7373.7|7389.7|7374.7|7389.7|7374.7|7387.7|7372.7|4
1646361470000|2022-03-04 02:37:50|7389.2|7374.2|7388.7|7373.7|7389.2|7374.2|7388.7|7373.7|0
1646361480000|2022-03-04 02:38:00|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|0
1646361500000|2022-03-04 02:38:20|7384.9|7374.9|7366.3|7360.3|7387.7|7374.9|7366.2|7360.2|11
1646361510000|2022-03-04 02:38:30|7366.4|7360.4|7373|7358|7373|7360.9|7366.4|7357|1
1646361520000|2022-03-04 02:38:40|7371.5|7356.5|7372.8|7357.8|7372.8|7357.8|7371.5|7356.5|1
1646361530000|2022-03-04 02:38:50|7374.2|7359.2|7377.5|7362.5|7377.5|7362.5|7374.2|7359.2|11
1646361540000|2022-03-04 02:39:00|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|2
1646361550000|2022-03-04 02:39:10|7378|7363|7378|7363|7378|7363|7378|7363|6
1646361570000|2022-03-04 02:39:30|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|0
1646361580000|2022-03-04 02:39:40|7376.7|7366.7|7378.2|7363.2|7378.2|7366.7|7375.2|7363.2|0
1646361590000|2022-03-04 02:39:50|7378.3|7363.3|7375.1|7369.1|7378.3|7369.1|7374.7|7363.3|7
1646361600000|2022-03-04 02:40:00|7375|7369|7376.4|7366.4|7376.4|7369|7373.9|7366.4|2
1646361610000|2022-03-04 02:40:10|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|0
1646361620000|2022-03-04 02:40:20|||||||||2
1646361630000|2022-03-04 02:40:30|7376.4|7366.4|7373.9|7367.9|7376.4|7367.9|7373.9|7366.4|0
1646361640000|2022-03-04 02:40:40|7372.9|7366.9|7375.3|7369.3|7376.4|7369.3|7372.9|7366.4|2
1646361660000|2022-03-04 02:41:00|7376|7370|7375.7|7369.7|7376|7370|7375.7|7369.7|0
1646361670000|2022-03-04 02:41:10|7376|7370|7376|7370|7376|7370|7376|7370|0
1646361680000|2022-03-04 02:41:20|7376.9|7370.9|7377|7371|7377|7371|7376.9|7370.9|1
1646361690000|2022-03-04 02:41:30|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|5
1646361700000|2022-03-04 02:41:40|||||||||4
1646361710000|2022-03-04 02:41:50|7377|7371|7376.6|7370.6|7377|7371|7376.6|7370.6|8
1646361720000|2022-03-04 02:42:00|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|0
1646361740000|2022-03-04 02:42:20|7376.9|7370.9|7376.9|7370.9|7376.9|7370.9|7376.9|7370.9|0
1646361750000|2022-03-04 02:42:30|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|3
1646361760000|2022-03-04 02:42:40|7376.7|7366.7|7375.1|7369.1|7376.7|7369.1|7375.1|7366.7|0
1646361770000|2022-03-04 02:42:50|7376.7|7366.7|7374.6|7368.6|7376.7|7368.6|7374.2|7366.7|12
1646361780000|2022-03-04 02:43:00|7374.7|7368.7|7374.1|7368.1|7374.7|7368.7|7374.1|7368.1|2
1646361790000|2022-03-04 02:43:10|7374.7|7368.7|7374.3|7368.3|7374.7|7368.7|7374.3|7368.3|0
1646361800000|2022-03-04 02:43:20|7374.7|7368.7|7374.1|7368.1|7375.6|7369.6|7374|7368|1
1646361810000|2022-03-04 02:43:30|7374|7368|7375|7365|7375|7368|7373.8|7365|6
1646361820000|2022-03-04 02:43:40|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|0
1646361830000|2022-03-04 02:43:50|7369.6|7363.6|7363.6|7357.6|7369.7|7363.7|7363.6|7357.6|12
1646361850000|2022-03-04 02:44:10|7363.5|7357.5|7364.3|7358.3|7364.9|7358.9|7363.5|7357.5|15
1646361860000|2022-03-04 02:44:20|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|0
1646361870000|2022-03-04 02:44:30|7364.8|7358.8|7363.2|7357.2|7364.8|7358.8|7363.2|7357.2|9
1646361880000|2022-03-04 02:44:40|7363.4|7357.4|7363.8|7357.8|7364.3|7358.3|7363.2|7357.2|4
1646361890000|2022-03-04 02:44:50|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7363.8|7357.8|1
1646361900000|2022-03-04 02:45:00|7363.8|7357.8|7364.8|7358.8|7364.8|7358.8|7363.8|7357.8|0
1646361910000|2022-03-04 02:45:10|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|0
1646361920000|2022-03-04 02:45:20|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|10
1646361930000|2022-03-04 02:45:30|7368.2|7358.2|7368.2|7358.2|7368.2|7358.2|7368.2|7358.2|0
1646361940000|2022-03-04 02:45:40|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|0
1646361950000|2022-03-04 02:45:50|7365.6|7359.6|7365.2|7359.2|7365.6|7359.6|7365.2|7359.2|1
1646361960000|2022-03-04 02:46:00|7363.4|7357.4|7363.2|7357.2|7364.7|7358.7|7362.6|7356.6|5
1646361980000|2022-03-04 02:46:20|7363.3|7357.3|7347|7341|7363.3|7357.3|7346.7|7340.7|6
1646361990000|2022-03-04 02:46:30|7346.9|7340.9|7347.2|7341.2|7348.2|7342.2|7344.7|7338.7|4
1646362000000|2022-03-04 02:46:40|7346.7|7340.7|7343.3|7337.3|7346.7|7340.7|7343.3|7337.3|3
1646362010000|2022-03-04 02:46:50|7344.2|7334.2|7342.9|7336.9|7344.4|7336.9|7342.9|7334.2|0
1646362020000|2022-03-04 02:47:00|7342.8|7336.8|7342|7327|7342.8|7336.8|7339|7326.7|7
1646362030000|2022-03-04 02:47:10|7341.1|7326.1|7341.1|7326.1|7342|7327|7341.1|7326.1|1
1646362040000|2022-03-04 02:47:20|7340.6|7325.6|7341.5|7326.5|7341.5|7326.6|7332.6|7322.1|2
1646362050000|2022-03-04 02:47:30|7342|7327|7339.9|7329.9|7342|7330.5|7339.9|7327|1
1646362060000|2022-03-04 02:47:40|7340|7330|7341.1|7326.1|7341.1|7330|7339.9|7326.1|2
1646362070000|2022-03-04 02:47:50|7342|7327|7341.1|7326.1|7342|7327|7341.1|7326.1|0
1646362080000|2022-03-04 02:48:00|7342|7327|7342.4|7332.4|7343.3|7332.4|7342|7327|1
1646362090000|2022-03-04 02:48:10|7342.2|7332.2|7343.4|7328.4|7343.7|7332.2|7342.2|7328.4|0
1646362100000|2022-03-04 02:48:20|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|0
1646362130000|2022-03-04 02:48:50|||||||||1
1646362140000|2022-03-04 02:49:00|7344|7329|7344|7329|7344|7329|7344|7329|1
1646362150000|2022-03-04 02:49:10|7343.8|7328.8|7339.3|7329.3|7343.8|7331|7337|7328|1
1646362160000|2022-03-04 02:49:20|7337.4|7331.4|7336.9|7330.9|7337.4|7331.4|7336.9|7330.9|0
1646362170000|2022-03-04 02:49:30|7335.6|7329.6|7336.9|7330.9|7336.9|7330.9|7335.4|7329.4|11
1646362190000|2022-03-04 02:49:50|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|0
1646362220000|2022-03-04 02:50:20|7337.3|7331.3|7337.8|7331.8|7337.8|7331.8|7336.9|7330.9|1
1646362230000|2022-03-04 02:50:30|7337.9|7331.9|7338.8|7332.8|7340.4|7333.7|7337.9|7330.4|0
1646362250000|2022-03-04 02:50:50|7341|7335|7342|7336|7342|7336|7341|7335|1
1646362260000|2022-03-04 02:51:00|7340.2|7334.2|7341.3|7331.3|7341.4|7334.3|7339.7|7331.3|6
1646362290000|2022-03-04 02:51:30|7338.9|7332.9|7342|7336|7342|7336|7338.3|7332.3|1
1646362310000|2022-03-04 02:51:50|7342.5|7336.5|7345.3|7330.3|7347|7341|7342.5|7330.3|4
1646362330000|2022-03-04 02:52:10|7343.7|7333.7|7340.7|7334.7|7344.5|7338.5|7340.2|7333.7|5
1646362340000|2022-03-04 02:52:20|7340.9|7334.9|7345.8|7330.8|7345.8|7334.9|7336.8|7330.3|18
1646362350000|2022-03-04 02:52:30|7341.9|7331.9|7340|7334|7344.4|7336.9|7340|7331.9|18
1646362360000|2022-03-04 02:52:40|7340.3|7334.3|7346.6|7340.6|7346.6|7340.6|7340.2|7334.2|3
1646362370000|2022-03-04 02:52:50|7346.8|7340.8|7349|7339|7349.2|7340.8|7346.8|7339|0
1646362380000|2022-03-04 02:53:00|7348.9|7342.9|7350.9|7344.9|7350.9|7344.9|7348.9|7342.9|1
1646362390000|2022-03-04 02:53:10|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|5
1646362400000|2022-03-04 02:53:20|7352.2|7337.2|7352.6|7337.6|7352.6|7337.6|7352.2|7337.2|0
1646362410000|2022-03-04 02:53:30|7352.7|7337.7|7351.5|7341.5|7352.7|7343.9|7349.9|7337.7|0
1646362420000|2022-03-04 02:53:40|7352|7342|7351.9|7341.9|7352.3|7342.3|7351.9|7341.9|0
1646362430000|2022-03-04 02:53:50|7350.7|7340.7|7351.3|7341.3|7351.3|7341.3|7350.7|7340.7|10
1646362450000|2022-03-04 02:54:10|7351.4|7341.4|7351|7345|7352.5|7345|7351|7341.4|2
1646362460000|2022-03-04 02:54:20|7351.4|7345.4|7351.3|7345.3|7351.4|7345.4|7351.3|7345.3|0
1646362480000|2022-03-04 02:54:40|7351.5|7345.5|7352|7346|7352|7346|7351.5|7345.5|21
1646362490000|2022-03-04 02:54:50|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|0
1646362500000|2022-03-04 02:55:00|7351|7345|7351.5|7345.5|7351.5|7345.5|7350.9|7344.9|2
1646362510000|2022-03-04 02:55:10|7351|7345|7350.8|7344.8|7351|7345|7350.8|7344.8|0
1646362520000|2022-03-04 02:55:20|7349.8|7343.8|7349.3|7343.3|7349.8|7343.8|7349.3|7343.3|3
1646362530000|2022-03-04 02:55:30|7352.2|7346.2|7349|7343|7352.2|7346.2|7349|7343|11
1646362540000|2022-03-04 02:55:40|7348.1|7342.1|7347.5|7341.5|7348.1|7342.1|7347.5|7341.5|0
1646362560000|2022-03-04 02:56:00|7347.4|7341.4|7347.6|7341.6|7347.7|7341.7|7347.4|7341.4|0
1646362570000|2022-03-04 02:56:10|7347.5|7341.5|7347.6|7341.6|7347.6|7341.6|7347.5|7341.5|1
1646362580000|2022-03-04 02:56:20|7347.5|7341.5|7347.3|7341.3|7347.5|7341.5|7347.1|7341.1|1
1646362590000|2022-03-04 02:56:30|7347.8|7341.8|7345.9|7339.9|7347.8|7341.8|7345.9|7339.9|1
1646362600000|2022-03-04 02:56:40|7346|7340|7341.5|7335.5|7346|7340|7341.5|7335.5|13
1646362610000|2022-03-04 02:56:50|7341.1|7335.1|7340.7|7334.7|7341.6|7335.6|7340.7|7334.7|0
1646362620000|2022-03-04 02:57:00|7340.6|7334.6|7339.4|7333.4|7341|7335|7339.4|7333.4|10
1646362630000|2022-03-04 02:57:10|7339.6|7333.6|7337.6|7331.6|7339.6|7333.6|7337.6|7331.6|4
1646362640000|2022-03-04 02:57:20|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|0
1646362650000|2022-03-04 02:57:30|7336.8|7330.8|7335.9|7329.9|7336.8|7330.8|7335.7|7329.7|0
1646362660000|2022-03-04 02:57:40|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|0
1646362670000|2022-03-04 02:57:50|7336.7|7330.7|7336.2|7330.2|7336.7|7330.7|7336.2|7330.2|7
1646362680000|2022-03-04 02:58:00|7336.4|7330.4|7341.7|7335.7|7341.7|7335.7|7336.4|7330.4|11
1646362700000|2022-03-04 02:58:20|7341.2|7335.2|7341.7|7335.7|7341.7|7335.7|7341.2|7335.2|0
1646362710000|2022-03-04 02:58:30|7342.2|7336.2|7342.6|7336.6|7342.6|7336.6|7342.2|7336.2|0
1646362720000|2022-03-04 02:58:40|7340.9|7334.9|7348.6|7338.6|7348.6|7338.6|7340.9|7334.9|1
1646362730000|2022-03-04 02:58:50|7348.1|7338.1|7345.1|7339.1|7348.2|7341.1|7345.1|7337.3|0
1646362740000|2022-03-04 02:59:00|7345.6|7339.6|7346.5|7336.5|7346.6|7339.6|7345.2|7336.4|2
1646362750000|2022-03-04 02:59:10|7345|7339|7346.2|7340.2|7346.2|7340.2|7345|7339|0
1646362760000|2022-03-04 02:59:20|7346.7|7340.7|7346.1|7340.1|7347.3|7341.3|7346.1|7340.1|0
1646362770000|2022-03-04 02:59:30|7346|7340|7346|7340|7346|7340|7346|7340|0
1646362780000|2022-03-04 02:59:40|7347.2|7341.2|7347.6|7341.6|7347.6|7341.6|7347.2|7341.2|1
1646362790000|2022-03-04 02:59:50|7347.5|7341.5|7348.4|7342.4|7348.4|7342.4|7347.5|7341.5|1
1646362800000|2022-03-04 03:00:00|7348.3|7342.3|7349.1|7343.1|7349.1|7343.1|7348.3|7342.3|1
1646362810000|2022-03-04 03:00:10|7348.3|7342.3|7351.1|7345.1|7352.5|7346.5|7348.3|7342.3|34
1646362820000|2022-03-04 03:00:20|7350.6|7344.6|7351|7345|7352.1|7345|7349.6|7342.1|2
1646362830000|2022-03-04 03:00:30|7351.5|7345.5|7351.7|7345.7|7351.7|7345.7|7351.5|7345.5|1
1646362840000|2022-03-04 03:00:40|7351.5|7345.5|7351.5|7345.5|7351.5|7345.5|7351.5|7345.5|0
1646362850000|2022-03-04 03:00:50|7352|7346|7352|7346|7352|7346|7352|7346|1
1646362860000|2022-03-04 03:01:00|7352.9|7346.9|7352.5|7346.5|7352.9|7346.9|7352|7346|37
1646362870000|2022-03-04 03:01:10|7353|7347|7353|7347|7353|7347|7353|7347|2
1646362880000|2022-03-04 03:01:20|7352|7346|7351.5|7345.5|7352|7346|7351.5|7345.5|15
1646362890000|2022-03-04 03:01:30|7351|7345|7351|7345|7351|7345|7351|7345|1
1646362900000|2022-03-04 03:01:40|7351.1|7345.1|7352.1|7346.1|7352.1|7346.1|7350.5|7344.5|5
1646362910000|2022-03-04 03:01:50|7353.5|7347.5|7352.1|7346.1|7353.5|7347.5|7352.1|7346.1|5
1646362920000|2022-03-04 03:02:00|7351.7|7345.7|7352.6|7346.6|7353|7347|7351.7|7345.7|0
1646362930000|2022-03-04 03:02:10|7353|7347|7359.4|7353.4|7359.4|7353.4|7352.8|7346.8|16
1646362940000|2022-03-04 03:02:20|7357.2|7351.2|7360.4|7350.4|7360.4|7351.2|7357.2|7350.4|5
1646362950000|2022-03-04 03:02:30|7360.6|7350.6|7360.4|7354.4|7360.6|7354.4|7360.4|7350.6|0
1646362970000|2022-03-04 03:02:50|7360.1|7354.1|7359.5|7353.5|7360.1|7354.1|7359.5|7353.5|0
1646362990000|2022-03-04 03:03:10|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|0
1646363000000|2022-03-04 03:03:20|7358.6|7352.6|7357.2|7351.2|7358.6|7352.6|7357.2|7351.2|1
1646363010000|2022-03-04 03:03:30|7355|7349|7358.3|7348.3|7360.4|7349|7355|7345.4|3
1646363020000|2022-03-04 03:03:40|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|0
1646363030000|2022-03-04 03:03:50|7358.3|7348.3|7360.4|7345.4|7360.4|7348.3|7358.3|7345.4|0
1646363040000|2022-03-04 03:04:00|7358.3|7348.3|7358.3|7348.3|7358.3|7348.3|7358.3|7348.3|0
1646363050000|2022-03-04 03:04:10|7358.4|7348.4|7358.4|7348.4|7358.4|7348.4|7358.4|7348.4|0
1646363060000|2022-03-04 03:04:20|7355.4|7349.4|7357|7347|7357|7349.4|7355.4|7347|0
1646363080000|2022-03-04 03:04:40|7351.2|7345.2|7349.8|7343.8|7351.2|7345.2|7349.8|7343.8|5
1646363100000|2022-03-04 03:05:00|7351.3|7345.3|7351.3|7345.3|7351.3|7345.3|7350.8|7344.8|0
1646363110000|2022-03-04 03:05:10|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|1
1646363130000|2022-03-04 03:05:30|7350.3|7344.3|7344.4|7334.4|7350.3|7344.3|7343.2|7334.4|2
1646363140000|2022-03-04 03:05:40|7342|7336|7339.9|7333.9|7342|7336|7339.9|7333.9|1
1646363160000|2022-03-04 03:06:00|7338.2|7332.2|7332.4|7326.4|7338.2|7332.2|7332.4|7326.4|4
1646363170000|2022-03-04 03:06:10|7331.5|7325.5|7330|7324|7331.5|7325.5|7330|7324|21
1646363180000|2022-03-04 03:06:20|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|2
1646363190000|2022-03-04 03:06:30|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|2
1646363200000|2022-03-04 03:06:40|7334.8|7328.8|7341|7331|7343.1|7331|7334.8|7327.9|1
1646363210000|2022-03-04 03:06:50|7341.5|7331.5|7339.9|7333.9|7341.6|7334|7339.9|7331.5|1
1646363260000|2022-03-04 03:07:40|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|0
1646363280000|2022-03-04 03:08:00|7338|7332|7336.2|7330.2|7338|7332|7336.2|7330.2|3
1646363290000|2022-03-04 03:08:10|7336.3|7330.3|7334.8|7328.8|7336.3|7330.3|7334.8|7328.8|1
1646363310000|2022-03-04 03:08:30|7335.3|7329.3|7336.7|7330.7|7336.7|7330.7|7335.3|7329.3|1
1646363320000|2022-03-04 03:08:40|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|0
1646363330000|2022-03-04 03:08:50|7337.7|7327.7|7334.8|7328.8|7337.8|7328.8|7334.4|7327.7|0
1646363370000|2022-03-04 03:09:30|7334.3|7328.3|7332|7326|7334.3|7328.3|7332|7326|5
1646363380000|2022-03-04 03:09:40|7331.5|7325.5|7331.9|7325.9|7331.9|7325.9|7331.5|7325.5|9
1646363390000|2022-03-04 03:09:50|7331|7325|7331|7325|7331|7325|7331|7325|1
1646363410000|2022-03-04 03:10:10|7331.5|7325.5|7331|7325|7331.5|7325.5|7331|7325|0
1646363420000|2022-03-04 03:10:20|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|12
1646363430000|2022-03-04 03:10:30|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|8
1646363440000|2022-03-04 03:10:40|7330.3|7324.3|7330.8|7324.8|7330.8|7324.8|7330.3|7324.3|1
1646363450000|2022-03-04 03:10:50|7331.2|7325.2|7334.2|7328.2|7334.2|7328.2|7331.2|7325.2|3
1646363460000|2022-03-04 03:11:00|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7333.4|7327.4|0
1646363470000|2022-03-04 03:11:10|7333.4|7327.4|7333.8|7327.8|7333.8|7327.8|7332.5|7326.5|2
1646363480000|2022-03-04 03:11:20|7333.4|7327.4|7337.3|7327.3|7337.3|7328|7333.4|7327.3|1
1646363490000|2022-03-04 03:11:30|7337.1|7327.1|7337.2|7327.2|7337.2|7327.2|7337.1|7327.1|0
1646363500000|2022-03-04 03:11:40|7337.3|7327.3|7337.3|7327.3|7337.3|7327.3|7337.3|7327.3|0
1646363510000|2022-03-04 03:11:50|7339.2|7333.2|7339.9|7333.9|7343|7334|7339|7331.4|7
1646363520000|2022-03-04 03:12:00|7339.5|7333.5|7339.4|7333.4|7339.5|7333.5|7339.4|7333.4|0
1646363530000|2022-03-04 03:12:10|7339|7333|7338.5|7332.5|7339|7333|7338.4|7332.4|0
1646363540000|2022-03-04 03:12:20|7339.4|7333.4|7339.8|7333.8|7339.8|7333.8|7338.9|7332.9|1
1646363550000|2022-03-04 03:12:30|7340.2|7334.2|7339.8|7333.8|7340.2|7334.2|7339.8|7333.8|2
1646363560000|2022-03-04 03:12:40|7339.4|7333.4|7335.4|7329.4|7339.8|7333.8|7335.4|7329.4|3
1646363570000|2022-03-04 03:12:50|7334.9|7328.9|7331.5|7325.5|7337.4|7328.9|7331.5|7325.5|0
1646363580000|2022-03-04 03:13:00|7332.9|7326.9|7331.1|7325.1|7339.1|7327.1|7331.1|7324.1|4
1646363590000|2022-03-04 03:13:10|7332|7326|7332.1|7326.1|7332.5|7326.5|7332|7326|2
1646363600000|2022-03-04 03:13:20|7332.5|7326.5|7331.6|7325.6|7332.6|7326.6|7330.6|7324.6|2
1646363610000|2022-03-04 03:13:30|7331.1|7325.1|7331.6|7325.6|7332.1|7326.1|7329.8|7323.8|1
1646363620000|2022-03-04 03:13:40|7331.5|7325.5|7332.5|7326.5|7335.5|7326.7|7330.6|7324.6|2
1646363630000|2022-03-04 03:13:50|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|4
1646363640000|2022-03-04 03:14:00|7335.4|7325.4|7335.6|7325.6|7335.6|7325.6|7335.4|7325.4|0
1646363650000|2022-03-04 03:14:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|0
1646363670000|2022-03-04 03:14:30|7333.3|7327.3|7338.9|7323.9|7338.9|7327.3|7333.3|7323.9|0
1646363680000|2022-03-04 03:14:40|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|0
1646363690000|2022-03-04 03:14:50|7332.8|7326.8|7332.1|7326.1|7335.6|7326.8|7332.1|7325.6|0
1646363700000|2022-03-04 03:15:00|7331.6|7325.6|7335.6|7325.6|7336.1|7326.1|7331.6|7325.1|0
1646363710000|2022-03-04 03:15:10|7336.1|7326.1|7336.1|7326.1|7336.1|7326.1|7336.1|7326.1|0
1646363720000|2022-03-04 03:15:20|7335.9|7325.9|7334.8|7328.8|7336.3|7328.8|7334.8|7325.9|0
1646363730000|2022-03-04 03:15:30|7335|7329|7334.8|7328.8|7335|7329|7334.8|7328.8|0
1646363740000|2022-03-04 03:15:40|7335.8|7329.8|7337.8|7327.8|7337.8|7330.6|7335.8|7327.8|0
1646363750000|2022-03-04 03:15:50|7337.6|7327.6|7337.7|7327.7|7337.7|7327.7|7337.6|7327.6|0
1646363760000|2022-03-04 03:16:00|7337.8|7327.8|7342.3|7336.3|7342.3|7336.3|7337.4|7327.7|2
1646363770000|2022-03-04 03:16:10|7343.4|7333.4|7339|7333|7343.4|7333.4|7339|7333|0
1646363790000|2022-03-04 03:16:30|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.3|7331.3|0
1646363800000|2022-03-04 03:16:40|7337|7331|7334.7|7328.7|7337|7331|7334.7|7328.7|0
1646363810000|2022-03-04 03:16:50|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|0
1646363820000|2022-03-04 03:17:00|7334.9|7328.9|7334.8|7328.8|7334.9|7328.9|7334.8|7328.8|0
1646363830000|2022-03-04 03:17:10|7339.2|7329.2|7339.3|7329.3|7339.3|7329.3|7339.2|7329.2|1
1646363840000|2022-03-04 03:17:20|7339.4|7329.4|7340.8|7330.8|7340.8|7331.8|7337.8|7329.4|0
1646363850000|2022-03-04 03:17:30|7341|7331|7341|7331|7341|7331|7341|7331|1
1646363860000|2022-03-04 03:17:40|7340.8|7330.8|7342.3|7332.3|7342.3|7333.7|7339.7|7330.8|0
1646363870000|2022-03-04 03:17:50|7342.2|7332.2|7344.2|7329.2|7344.6|7335.9|7341.7|7329.2|0
1646363890000|2022-03-04 03:18:10|7344|7329|7346.9|7336.9|7346.9|7336.9|7341.8|7329|6
1646363910000|2022-03-04 03:18:30|7347.3|7337.3|7347.3|7337.3|7347.3|7337.3|7347.3|7337.3|0
1646363920000|2022-03-04 03:18:40|7343.5|7337.5|7347.3|7337.3|7347.3|7337.5|7343.5|7335.5|1
1646363930000|2022-03-04 03:18:50|7344.4|7338.4|7344.4|7338.4|7348|7339.5|7344.3|7337.2|1
1646363940000|2022-03-04 03:19:00|7345.5|7339.5|7346.4|7340.4|7348.9|7340.4|7345.5|7338.9|3
1646363950000|2022-03-04 03:19:10|7346.3|7340.3|7347.4|7337.4|7347.4|7340.3|7346.3|7337.4|1
1646363960000|2022-03-04 03:19:20|7348.4|7338.4|7350.4|7335.4|7350.4|7338.4|7348.4|7335.4|0
1646363970000|2022-03-04 03:19:30|7351.3|7336.3|7350.9|7335.9|7351.3|7336.3|7350.9|7335.9|0
1646363990000|2022-03-04 03:19:50|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|0
1646364000000|2022-03-04 03:20:00|7348.6|7333.6|7348.2|7333.2|7348.6|7333.6|7348.2|7333.2|0
1646364030000|2022-03-04 03:20:30|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|0
1646364070000|2022-03-04 03:21:10|7348|7333|7348.8|7333.8|7348.8|7335.9|7345.7|7332.8|1
1646364080000|2022-03-04 03:21:20|7348.7|7333.7|7350.5|7335.5|7350.5|7335.5|7348.7|7333.7|1
1646364100000|2022-03-04 03:21:40|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|0
1646364110000|2022-03-04 03:21:50|7343.3|7337.3|7345.9|7330.9|7345.9|7337.3|7342.8|7330.9|2
1646364120000|2022-03-04 03:22:00|7339.7|7333.7|7341.2|7326.2|7345.9|7333.7|7339.6|7326.2|2
1646364130000|2022-03-04 03:22:10|7345.7|7335.2|7341.7|7326.7|7345.7|7335.2|7341.2|7326.2|8
1646364160000|2022-03-04 03:22:40|7342.6|7327.6|7343.7|7328.7|7343.7|7328.7|7342.6|7327.6|0
1646364180000|2022-03-04 03:23:00|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|0
1646364190000|2022-03-04 03:23:10|7343.7|7328.7|7342|7327|7344.2|7329.2|7342|7327|0
1646364200000|2022-03-04 03:23:20|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|0
1646364220000|2022-03-04 03:23:40|7341.6|7326.6|7342.2|7327.2|7342.2|7327.2|7341.6|7326.6|1
1646364270000|2022-03-04 03:24:30|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|0
1646364280000|2022-03-04 03:24:40|7342.2|7327.2|7334.7|7328.7|7342.6|7328.7|7334.2|7327.2|0
1646364290000|2022-03-04 03:24:50|7335.6|7329.6|7335.7|7329.7|7336.6|7330.6|7335.6|7329.6|2
1646364330000|2022-03-04 03:25:30|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|0
1646364340000|2022-03-04 03:25:40|7335.1|7329.1|7335.1|7329.1|7335.6|7329.6|7335.1|7329.1|0
1646364360000|2022-03-04 03:26:00|7335.6|7329.6|7335.1|7329.1|7335.6|7329.6|7335.1|7329.1|0
1646364370000|2022-03-04 03:26:10|7334.7|7328.7|7334.6|7328.6|7334.7|7328.7|7334.6|7328.6|0
1646364380000|2022-03-04 03:26:20|7334.7|7328.7|7335.7|7325.7|7336.7|7329.1|7333.1|7325.7|5
1646364390000|2022-03-04 03:26:30|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|0
1646364410000|2022-03-04 03:26:50|7333.4|7327.4|7333.2|7327.2|7333.4|7327.4|7332.7|7326.7|0
1646364420000|2022-03-04 03:27:00|7332.8|7326.8|7330.8|7324.8|7332.8|7326.8|7330.8|7324.8|12
1646364430000|2022-03-04 03:27:10|7331.4|7325.4|7331.7|7325.7|7331.7|7325.7|7330.7|7324.7|30
1646364440000|2022-03-04 03:27:20|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|0
1646364450000|2022-03-04 03:27:30|7332.3|7326.3|7331|7325|7332.3|7326.3|7331|7325|12
1646364460000|2022-03-04 03:27:40|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|8
1646364470000|2022-03-04 03:27:50|7330.4|7324.4|7329.9|7323.9|7330.4|7324.4|7329.9|7323.9|25
1646364480000|2022-03-04 03:28:00|7330.4|7324.4|7322.9|7316.9|7331.2|7325.2|7322.9|7316.9|28
1646364490000|2022-03-04 03:28:10|7321.6|7315.6|7323.8|7308.8|7325.1|7315.6|7318.7|7308.8|10
1646364500000|2022-03-04 03:28:20|7320.9|7310.9|7321.8|7315.8|7321.8|7315.8|7320.9|7310.9|0
1646364510000|2022-03-04 03:28:30|7322.1|7316.1|7324.3|7314.3|7324.3|7317.1|7321.8|7313.6|5
1646364520000|2022-03-04 03:28:40|7328.1|7313.1|7321.9|7315.9|7328.1|7315.9|7321.9|7312.7|0
1646364530000|2022-03-04 03:28:50|7321.8|7315.8|7322.7|7316.7|7322.7|7316.7|7319.7|7313.7|7
1646364540000|2022-03-04 03:29:00|||||||||5
1646364550000|2022-03-04 03:29:10|7321.8|7315.8|7319.3|7313.3|7322.7|7316.7|7318.3|7312.3|6
1646364560000|2022-03-04 03:29:20|7316.8|7310.8|7313.9|7307.9|7316.8|7310.8|7313.9|7307.9|4
1646364570000|2022-03-04 03:29:30|7314|7308|7314|7308|7314|7308|7314|7308|0
1646364580000|2022-03-04 03:29:40|7313.9|7307.9|7313.1|7307.1|7313.9|7307.9|7312.9|7306.9|9
1646364590000|2022-03-04 03:29:50|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|7312.5|7306.5|4
1646364600000|2022-03-04 03:30:00|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|7
1646364610000|2022-03-04 03:30:10|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|1
1646364620000|2022-03-04 03:30:20|7313.5|7307.5|7313.1|7307.1|7313.5|7307.5|7313.1|7307.1|0
1646364630000|2022-03-04 03:30:30|7312.6|7306.6|7313.9|7307.9|7314.4|7308.4|7312.2|7306.2|4
1646364650000|2022-03-04 03:30:50|7314|7308|7315.9|7309.9|7315.9|7309.9|7314|7308|3
1646364660000|2022-03-04 03:31:00|7314.6|7308.6|7317|7307|7317|7309.7|7314.5|7307|0
1646364670000|2022-03-04 03:31:10|7315.4|7309.4|7312.4|7306.4|7317|7309.7|7312.4|7306.4|1
1646364680000|2022-03-04 03:31:20|7312|7306|7309.4|7299.4|7312|7306|7309.4|7299.4|17
1646364690000|2022-03-04 03:31:30|7308.9|7298.9|7304.1|7298.1|7308.9|7301.9|7304.1|7298.1|0
1646364700000|2022-03-04 03:31:40|7301.9|7295.9|7299.1|7293.1|7301.9|7295.9|7299.1|7293.1|2
1646364710000|2022-03-04 03:31:50|7302.7|7296.7|7303.1|7297.1|7304.9|7298.9|7302.7|7296.7|8
1646364720000|2022-03-04 03:32:00|7302.7|7296.7|7301.8|7295.8|7302.7|7296.7|7301.8|7295.8|0
1646364730000|2022-03-04 03:32:10|7302.3|7296.3|7303.3|7293.3|7306.6|7296.3|7301.6|7291.2|24
1646364740000|2022-03-04 03:32:20|7302.8|7292.8|7301.9|7291.9|7304.9|7293.3|7301.9|7289.9|8
1646364750000|2022-03-04 03:32:30|7304.9|7289.9|7300.5|7290.5|7304.9|7295.7|7299.8|7289.9|4
1646364760000|2022-03-04 03:32:40|7298.9|7292.9|7296.4|7290.4|7300.3|7294.3|7296.4|7290.4|3
1646364770000|2022-03-04 03:32:50|7295.9|7289.9|7296.9|7290.9|7296.9|7290.9|7295.9|7289.9|3
1646364780000|2022-03-04 03:33:00|7296.5|7290.5|7297.4|7291.4|7297.4|7291.4|7296.4|7290.4|0
1646364790000|2022-03-04 03:33:10|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|1
1646364800000|2022-03-04 03:33:20|7298.5|7288.5|7298.5|7288.5|7298.5|7288.5|7298.5|7288.5|1
1646364810000|2022-03-04 03:33:30|7298.4|7288.4|7295.1|7289.1|7298.4|7289.1|7295.1|7288.4|0
1646364820000|2022-03-04 03:33:40|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|0
1646364840000|2022-03-04 03:34:00|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|7294.6|7288.6|0
1646364850000|2022-03-04 03:34:10|7296.2|7286.2|7291.6|7285.6|7296.2|7287.3|7291.6|7285.6|9
1646364870000|2022-03-04 03:34:30|7292|7286|7295.2|7285.2|7295.2|7286|7291.4|7285.2|22
1646364880000|2022-03-04 03:34:40|7295.7|7285.7|7292.3|7286.3|7295.7|7287.2|7292.3|7285.7|0
1646364890000|2022-03-04 03:34:50|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|0
1646364900000|2022-03-04 03:35:00|7292.3|7286.3|7292.4|7286.4|7292.4|7286.4|7292.3|7286.3|0
1646364910000|2022-03-04 03:35:10|7292.8|7286.8|7293.3|7287.3|7293.3|7287.3|7292.3|7286.3|6
1646364940000|2022-03-04 03:35:40|||||||||2
1646364950000|2022-03-04 03:35:50|7291.2|7285.2|7293.2|7287.2|7293.2|7287.2|7291.2|7285.2|1
1646364960000|2022-03-04 03:36:00|||||||||1
1646364970000|2022-03-04 03:36:10|||||||||4
1646364980000|2022-03-04 03:36:20|7292.7|7286.7|7292.7|7286.7|7292.7|7286.7|7292.7|7286.7|0
1646364990000|2022-03-04 03:36:30|7291.6|7285.6|7292.5|7286.5|7292.5|7286.5|7291.6|7285.6|0
1646365010000|2022-03-04 03:36:50|7292|7286|7291.6|7285.6|7292|7286|7291.6|7285.6|2
1646365040000|2022-03-04 03:37:20|7291.8|7285.8|7291.8|7285.8|7292.2|7286.2|7291.8|7285.8|1
1646365060000|2022-03-04 03:37:40|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7291.8|7285.8|3
1646365070000|2022-03-04 03:37:50|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|2
1646365080000|2022-03-04 03:38:00|7291.6|7285.6|7294.6|7288.6|7294.9|7288.9|7291.6|7285.6|6
1646365090000|2022-03-04 03:38:10|7295|7289|7296|7290|7296|7290|7295|7289|1
1646365110000|2022-03-04 03:38:30|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|4
1646365120000|2022-03-04 03:38:40|7294.9|7288.9|7295.8|7289.8|7296.3|7290.3|7294.5|7288.5|4
1646365130000|2022-03-04 03:38:50|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|4
1646365150000|2022-03-04 03:39:10|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|0
1646365160000|2022-03-04 03:39:20|7294.8|7288.8|7295.7|7289.7|7295.7|7289.7|7294.8|7288.8|1
1646365190000|2022-03-04 03:39:50|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|0
1646365200000|2022-03-04 03:40:00|||||||||4
1646365230000|2022-03-04 03:40:30|7295.1|7289.1|7295.6|7289.6|7295.6|7289.6|7295.1|7289.1|0
1646365250000|2022-03-04 03:40:50|7296|7290|7296|7290|7296|7290|7296|7290|1
1646365260000|2022-03-04 03:41:00|7297.3|7291.3|7298.2|7292.2|7298.2|7292.2|7297.3|7291.3|0
1646365270000|2022-03-04 03:41:10|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|0
1646365310000|2022-03-04 03:41:50|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|3
1646365320000|2022-03-04 03:42:00|7297.3|7291.3|7296.9|7290.9|7297.3|7291.3|7296.9|7290.9|6
1646365330000|2022-03-04 03:42:10|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|1
1646365370000|2022-03-04 03:42:50|7298.2|7292.2|7298.2|7292.2|7298.6|7292.6|7298.2|7292.2|3
1646365380000|2022-03-04 03:43:00|7297.8|7291.8|7294.8|7288.8|7297.8|7291.8|7294.8|7288.8|7
1646365400000|2022-03-04 03:43:20|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|1
1646365420000|2022-03-04 03:43:40|7297.9|7291.9|7297.8|7291.8|7298.3|7292.3|7297.8|7291.8|4
1646365430000|2022-03-04 03:43:50|7300.1|7294.1|7298.7|7292.7|7300.1|7294.1|7298.7|7292.7|4
1646365440000|2022-03-04 03:44:00|7298.3|7292.3|7297.8|7291.8|7298.3|7292.3|7297.8|7291.8|0
1646365450000|2022-03-04 03:44:10|7298.3|7292.3|7298.5|7292.5|7298.5|7292.5|7298.3|7292.3|0
1646365500000|2022-03-04 03:45:00|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|0
1646365530000|2022-03-04 03:45:30|||||||||3
1646365550000|2022-03-04 03:45:50|||||||||5
1646365580000|2022-03-04 03:46:20|||||||||5
1646365590000|2022-03-04 03:46:30|||||||||1
1646365600000|2022-03-04 03:46:40|7299.6|7293.6|7300.4|7294.4|7300.4|7294.4|7299.6|7293.6|7
1646365620000|2022-03-04 03:47:00|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|0
1646365630000|2022-03-04 03:47:10|7300.4|7294.4|7300.3|7294.3|7300.4|7294.4|7300.3|7294.3|0
1646365650000|2022-03-04 03:47:30|7300.8|7294.8|7300.3|7294.3|7300.8|7294.8|7300.3|7294.3|0
1646365660000|2022-03-04 03:47:40|7300.1|7294.1|7300.8|7294.8|7300.8|7294.8|7300.1|7294.1|4
1646365680000|2022-03-04 03:48:00|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|0
1646365690000|2022-03-04 03:48:10|7300.8|7294.8|7300.4|7294.4|7300.8|7294.8|7299.9|7293.9|0
1646365700000|2022-03-04 03:48:20|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|0
1646365720000|2022-03-04 03:48:40|7300.3|7294.3|7298.8|7292.8|7300.3|7294.3|7298.8|7292.8|0
1646365730000|2022-03-04 03:48:50|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|0
1646365750000|2022-03-04 03:49:10|7297.6|7291.6|7297.6|7291.6|7297.6|7291.6|7297.6|7291.6|0
1646365780000|2022-03-04 03:49:40|7297.1|7291.1|7296.6|7290.6|7297.1|7291.1|7296.6|7290.6|3
1646365790000|2022-03-04 03:49:50|||||||||3
1646365800000|2022-03-04 03:50:00|||||||||4
1646365810000|2022-03-04 03:50:10|7297|7291|7297|7291|7297|7291|7297|7291|5
1646365830000|2022-03-04 03:50:30|7296.6|7290.6|7296.6|7290.6|7296.6|7290.6|7296.6|7290.6|0
1646365840000|2022-03-04 03:50:40|7297.4|7291.4|7301.7|7291.7|7301.7|7291.7|7297.4|7291.4|6
1646365850000|2022-03-04 03:50:50|7301.5|7291.5|7301.5|7291.5|7301.5|7291.5|7301.5|7291.5|0
1646365860000|2022-03-04 03:51:00|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|1
1646365870000|2022-03-04 03:51:10|7298.5|7292.5|7301.6|7295.6|7301.6|7295.6|7298.5|7292.5|3
1646365890000|2022-03-04 03:51:30|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|0
1646365900000|2022-03-04 03:51:40|7301.7|7295.7|7301.9|7295.9|7301.9|7295.9|7301.7|7295.7|0
1646365910000|2022-03-04 03:51:50|7302.3|7296.3|7301.9|7295.9|7302.3|7296.3|7301.9|7295.9|1
1646365920000|2022-03-04 03:52:00|7301.8|7295.8|7299|7293|7301.8|7295.8|7299|7293|7
1646365930000|2022-03-04 03:52:10|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|0
1646365940000|2022-03-04 03:52:20|7297.6|7291.6|7297.6|7291.6|7297.6|7291.6|7297.6|7291.6|2
1646365970000|2022-03-04 03:52:50|7297.1|7291.1|7297.1|7291.1|7297.1|7291.1|7297.1|7291.1|0
1646366010000|2022-03-04 03:53:30|7296.2|7290.2|7296.2|7290.2|7296.2|7290.2|7296.2|7290.2|10
1646366020000|2022-03-04 03:53:40|7295.8|7289.8|7295.8|7289.8|7295.8|7289.8|7295.8|7289.8|0
1646366060000|2022-03-04 03:54:20|7295.3|7289.3|7297|7291|7297|7291|7295.3|7289.3|3
1646366110000|2022-03-04 03:55:10|7298|7292|7298|7292|7298|7292|7298|7292|0
1646366150000|2022-03-04 03:55:50|7299|7293|7299.4|7293.4|7299.4|7293.4|7299|7293|1
1646366160000|2022-03-04 03:56:00|7298.1|7292.1|7297.1|7291.1|7298.1|7292.1|7297.1|7291.1|2
1646366170000|2022-03-04 03:56:10|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|0
1646366180000|2022-03-04 03:56:20|7297.3|7291.3|7299.9|7293.9|7299.9|7293.9|7297.3|7291.3|4
1646366190000|2022-03-04 03:56:30|||||||||1
1646366210000|2022-03-04 03:56:50|7299.5|7293.5|7299.9|7293.9|7299.9|7293.9|7299.5|7293.5|2
1646366220000|2022-03-04 03:57:00|7305.3|7299.3|7305.4|7299.4|7305.4|7299.4|7305.3|7299.3|30
1646366230000|2022-03-04 03:57:10|||||||||3
1646366250000|2022-03-04 03:57:30|7306.7|7300.7|7306.9|7300.9|7306.9|7300.9|7306.7|7300.7|0
1646366260000|2022-03-04 03:57:40|7306.4|7300.4|7306.3|7300.3|7306.4|7300.4|7306.3|7300.3|1
1646366340000|2022-03-04 03:59:00|7305.8|7299.8|7304.9|7298.9|7305.8|7299.8|7304.9|7298.9|3
1646366360000|2022-03-04 03:59:20|7304.5|7298.5|7305.7|7299.7|7306.2|7300.2|7304.5|7298.5|3
1646366390000|2022-03-04 03:59:50|7304.8|7298.8|7303.9|7297.9|7304.8|7298.8|7303.9|7297.9|0
1646366400000|2022-03-04 04:00:00|7304|7298|7304.8|7298.8|7304.8|7298.8|7300.6|7294.6|15
1646366410000|2022-03-04 04:00:10|7305.7|7299.7|7305.3|7295.3|7305.7|7299.7|7305.3|7295.3|5
1646366430000|2022-03-04 04:00:30|7302.4|7296.4|7303.5|7293.5|7304.4|7296.4|7302.4|7293.5|0
1646366450000|2022-03-04 04:00:50|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|1
1646366460000|2022-03-04 04:01:00|7300.2|7294.2|7299.1|7293.1|7300.2|7294.2|7299.1|7293.1|0
1646366470000|2022-03-04 04:01:10|7298.8|7292.8|7298.6|7292.6|7299.6|7293.6|7298.6|7292.6|2
1646366480000|2022-03-04 04:01:20|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|0
1646366550000|2022-03-04 04:02:30|7299.7|7293.7|7299.7|7293.7|7300.1|7294.1|7299.7|7293.7|2
1646366560000|2022-03-04 04:02:40|7299.3|7293.3|7303.8|7297.8|7303.8|7297.8|7299.3|7293.3|10
1646366570000|2022-03-04 04:02:50|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|1
1646366610000|2022-03-04 04:03:30|7301.9|7295.9|7301.8|7295.8|7301.9|7295.9|7301.8|7295.8|0
1646366630000|2022-03-04 04:03:50|7301.4|7295.4|7301.3|7295.3|7301.4|7295.4|7301.3|7295.3|0
1646366640000|2022-03-04 04:04:00|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|4
1646366660000|2022-03-04 04:04:20|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|0
1646366690000|2022-03-04 04:04:50|||||||||1
1646366730000|2022-03-04 04:05:30|7301.7|7295.7|7303.1|7297.1|7303.1|7297.1|7301.7|7295.7|3
1646366750000|2022-03-04 04:05:50|7303.6|7297.6|7302.6|7296.6|7303.6|7297.6|7302.6|7296.6|1
1646366770000|2022-03-04 04:06:10|||||||||2
1646366810000|2022-03-04 04:06:50|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|1
1646366870000|2022-03-04 04:07:50|7301.7|7295.7|7303.1|7297.1|7303.1|7297.1|7301.7|7295.7|3
1646366890000|2022-03-04 04:08:10|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|0
1646366910000|2022-03-04 04:08:30|7303.2|7297.2|7302.8|7296.8|7303.2|7297.2|7302.8|7296.8|0
1646366920000|2022-03-04 04:08:40|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|0
1646366930000|2022-03-04 04:08:50|||||||||1
1646366940000|2022-03-04 04:09:00|7302.6|7296.6|7300.5|7294.5|7302.6|7296.6|7300.5|7294.5|5
1646366960000|2022-03-04 04:09:20|7300.1|7294.1|7300|7294|7300.1|7294.1|7300|7294|0
1646366990000|2022-03-04 04:09:50|7299.6|7293.6|7305.3|7290.3|7305.3|7293.6|7299.6|7290.3|2
1646367030000|2022-03-04 04:10:30|7303.8|7293.8|7302.3|7296.3|7303.8|7296.3|7302.3|7293.8|1
1646367050000|2022-03-04 04:10:50|||||||||1
1646367060000|2022-03-04 04:11:00|7300.5|7294.5|7302.3|7296.3|7302.3|7296.3|7300.5|7294.5|2
1646367070000|2022-03-04 04:11:10|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|0
1646367090000|2022-03-04 04:11:30|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|0
1646367120000|2022-03-04 04:12:00|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|0
1646367160000|2022-03-04 04:12:40|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1646367180000|2022-03-04 04:13:00|7300.5|7294.5|7300.1|7294.1|7300.5|7294.5|7300.1|7294.1|2
1646367200000|2022-03-04 04:13:20|7300.4|7294.4|7305.3|7299.3|7305.3|7299.3|7300.4|7294.4|8
1646367210000|2022-03-04 04:13:30|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|0
1646367230000|2022-03-04 04:13:50|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|2
1646367330000|2022-03-04 04:15:30|7305|7299|7305.4|7299.4|7305.4|7299.4|7305|7299|1
1646367360000|2022-03-04 04:16:00|7305.5|7299.5|7305.4|7299.4|7305.5|7299.5|7305.4|7299.4|0
1646367370000|2022-03-04 04:16:10|7305|7299|7305|7299|7305|7299|7305|7299|0
1646367380000|2022-03-04 04:16:20|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|0
1646367390000|2022-03-04 04:16:30|7320.7|7310.7|7316.4|7310.4|7320.7|7310.7|7316.4|7310.4|3
1646367400000|2022-03-04 04:16:40|7316|7310|7316.5|7310.5|7316.5|7310.5|7316|7310|1
1646367420000|2022-03-04 04:17:00|7323.1|7313.1|7322.6|7316.6|7323.1|7316.6|7322.4|7313.1|2
1646367460000|2022-03-04 04:17:40|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|0
1646367480000|2022-03-04 04:18:00|7320.6|7314.6|7320.2|7314.2|7320.6|7314.6|7320.1|7314.1|6
1646367500000|2022-03-04 04:18:20|7319.2|7313.2|7319.2|7313.2|7319.2|7313.2|7319.2|7313.2|2
1646367510000|2022-03-04 04:18:30|7318.8|7312.8|7320.9|7310.9|7321.9|7312.8|7316.5|7310.5|2
1646367550000|2022-03-04 04:19:10|7320.3|7314.3|7320.9|7310.9|7320.9|7314.3|7320.3|7310.9|1
1646367570000|2022-03-04 04:19:30|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|0
1646367620000|2022-03-04 04:20:20|7319.8|7313.8|7319.9|7313.9|7319.9|7313.9|7319.8|7313.8|0
1646367660000|2022-03-04 04:21:00|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|0
1646367670000|2022-03-04 04:21:10|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|0
1646367680000|2022-03-04 04:21:20|7318.6|7312.6|7321.4|7315.4|7323.2|7317.2|7318.6|7312.6|7
1646367690000|2022-03-04 04:21:30|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|2
1646367700000|2022-03-04 04:21:40|7321|7315|7320|7314|7321|7315|7320|7314|8
1646367760000|2022-03-04 04:22:40|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|0
1646367810000|2022-03-04 04:23:30|7319|7313|7316.9|7310.9|7319|7313|7316.9|7310.9|8
1646367850000|2022-03-04 04:24:10|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|0
1646367860000|2022-03-04 04:24:20|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|4
1646367960000|2022-03-04 04:26:00|7314.2|7308.2|7340.6|7325.6|7340.6|7325.6|7314.2|7308.2|8
1646367970000|2022-03-04 04:26:10|||||||||3
1646367990000|2022-03-04 04:26:30|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|14
1646368000000|2022-03-04 04:26:40|7347.8|7332.8|7348|7333|7348|7333|7347.8|7332.8|5
1646368040000|2022-03-04 04:27:20|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|0
1646368050000|2022-03-04 04:27:30|7347|7332|7347.5|7332.5|7347.5|7332.5|7347|7332|5
1646368100000|2022-03-04 04:28:20|7347.3|7332.3|7347|7332|7347.3|7332.3|7347|7332|0
1646368140000|2022-03-04 04:29:00|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1646368150000|2022-03-04 04:29:10|7345.7|7330.7|7348.5|7333.5|7348.5|7333.5|7339.1|7330.7|2
1646368160000|2022-03-04 04:29:20|7347|7337|7347|7337|7347|7337|7347|7337|0
1646368170000|2022-03-04 04:29:30|7343.7|7337.7|7347.2|7337.2|7347.2|7337.7|7343.7|7335.7|3
1646368180000|2022-03-04 04:29:40|7347.6|7337.6|7346.1|7340.1|7347.6|7340.1|7346.1|7337.6|1
1646368190000|2022-03-04 04:29:50|7346.7|7340.7|7347.1|7341.1|7347.1|7341.1|7346.7|7340.7|1
1646368210000|2022-03-04 04:30:10|7348|7342|7348|7342|7348|7342|7348|7342|0
1646368220000|2022-03-04 04:30:20|7348.5|7342.5|7348.1|7342.1|7350.6|7343.1|7348.1|7339.9|5
1646368240000|2022-03-04 04:30:40|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|0
1646368250000|2022-03-04 04:30:50|7348.4|7342.4|7348.5|7342.5|7348.5|7342.5|7348.4|7342.4|0
1646368260000|2022-03-04 04:31:00|7349|7343|7349|7343|7349|7343|7349|7343|12
1646368270000|2022-03-04 04:31:10|7350.7|7344.7|7351.2|7345.2|7351.6|7345.6|7350.7|7344.7|9
1646368290000|2022-03-04 04:31:30|7350.4|7344.4|7350.5|7344.5|7354.1|7348.1|7350.4|7344.4|15
1646368300000|2022-03-04 04:31:40|7350|7344|7350|7344|7350|7344|7350|7344|18
1646368310000|2022-03-04 04:31:50|7353.5|7347.5|7350|7344|7353.5|7347.5|7350|7344|22
1646368320000|2022-03-04 04:32:00|7350.1|7344.1|7353.5|7347.5|7353.5|7347.5|7350.1|7344.1|10
1646368330000|2022-03-04 04:32:10|7354|7348|7354|7348|7354|7348|7354|7348|0
1646368340000|2022-03-04 04:32:20|7354.4|7348.4|7354.1|7348.1|7354.4|7348.4|7354.1|7348.1|2
1646368370000|2022-03-04 04:32:50|7354.5|7348.5|7353.2|7347.2|7357.1|7351.1|7353.2|7347.2|7
1646368380000|2022-03-04 04:33:00|7357.8|7347.8|7355.3|7349.3|7357.8|7349.8|7355.3|7347.8|2
1646368390000|2022-03-04 04:33:10|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|0
1646368400000|2022-03-04 04:33:20|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|2
1646368410000|2022-03-04 04:33:30|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|6
1646368420000|2022-03-04 04:33:40|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|0
1646368430000|2022-03-04 04:33:50|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|0
1646368440000|2022-03-04 04:34:00|7357.4|7351.4|7354.4|7348.4|7357.8|7351.8|7354.4|7346.9|9
1646368450000|2022-03-04 04:34:10|7354|7348|7354|7348|7354|7348|7354|7348|0
1646368460000|2022-03-04 04:34:20|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|0
1646368470000|2022-03-04 04:34:30|7353.5|7347.5|7353.5|7347.5|7353.5|7347.5|7353.5|7347.5|1
1646368480000|2022-03-04 04:34:40|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|0
1646368490000|2022-03-04 04:34:50|7353.2|7343.2|7349.3|7343.3|7353.2|7343.3|7349.3|7340.1|14
1646368520000|2022-03-04 04:35:20|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|0
1646368540000|2022-03-04 04:35:40|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|0
1646368550000|2022-03-04 04:35:50|7349.8|7343.8|7350.2|7344.2|7350.2|7344.2|7349.8|7343.8|3
1646368560000|2022-03-04 04:36:00|7348.9|7342.9|7345.5|7339.5|7348.9|7342.9|7345.2|7339.2|8
1646368610000|2022-03-04 04:36:50|7347.1|7337.1|7347.1|7337.1|7347.1|7337.1|7347.1|7337.1|0
1646368650000|2022-03-04 04:37:30|7344.6|7338.6|7346.2|7336.2|7346.6|7338.6|7344.6|7336.2|0
1646368660000|2022-03-04 04:37:40|7343.8|7337.8|7343.8|7337.8|7343.8|7337.8|7343.8|7337.8|0
1646368670000|2022-03-04 04:37:50|7342|7336|7345.3|7330.3|7345.3|7336|7339.3|7329.3|7
1646368820000|2022-03-04 04:40:20|7345.8|7330.8|7346.2|7331.2|7346.2|7331.2|7345.8|7330.8|2
1646368830000|2022-03-04 04:40:30|7346.6|7331.6|7347.1|7332.1|7347.1|7332.1|7346.6|7331.6|0
1646368860000|2022-03-04 04:41:00|7338.2|7332.2|7345.8|7335.8|7345.8|7335.8|7338.2|7332.2|2
1646368870000|2022-03-04 04:41:10|7342.9|7336.9|7347.8|7332.8|7347.8|7336.9|7342.9|7332.8|2
1646368880000|2022-03-04 04:41:20|7346.4|7340.4|7347.8|7332.8|7347.8|7340.4|7346.4|7332.8|2
1646368890000|2022-03-04 04:41:30|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|0
1646368900000|2022-03-04 04:41:40|7344.3|7329.3|7346.5|7331.5|7347|7332|7344.3|7329.3|1
1646368960000|2022-03-04 04:42:40|7346.3|7331.3|7335.7|7329.7|7346.3|7331.3|7335.7|7329.7|4
1646368970000|2022-03-04 04:42:50|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1646369000000|2022-03-04 04:43:20|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|5
1646369010000|2022-03-04 04:43:30|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1646369020000|2022-03-04 04:43:40|7334.4|7328.4|7335.7|7325.7|7340.3|7330.3|7334.4|7325.7|3
1646369030000|2022-03-04 04:43:50|||||||||1
1646369050000|2022-03-04 04:44:10|7335.3|7325.3|7335.3|7325.3|7335.3|7325.3|7335.3|7325.3|0
1646369070000|2022-03-04 04:44:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1646369080000|2022-03-04 04:44:40|7324.3|7318.3|7324.6|7318.6|7324.6|7318.6|7324.3|7318.3|5
1646369090000|2022-03-04 04:44:50|7326.4|7320.4|7334.5|7319.5|7334.5|7320.4|7326.4|7319.5|2
1646369130000|2022-03-04 04:45:30|7334|7319|7334.5|7319.5|7334.5|7319.5|7334|7319|3
1646369140000|2022-03-04 04:45:40|7332|7317|7332|7317|7332|7317|7332|7317|4
1646369160000|2022-03-04 04:46:00|7323|7316.6|7326.6|7316.6|7326.6|7316.6|7323|7316.6|2
1646369180000|2022-03-04 04:46:20|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|0
1646369230000|2022-03-04 04:47:10|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|0
1646369240000|2022-03-04 04:47:20|7322|7316|7322|7316|7322|7316|7322|7316|3
1646369250000|2022-03-04 04:47:30|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|0
1646369260000|2022-03-04 04:47:40|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|4
1646369270000|2022-03-04 04:47:50|7321|7315|7323.5|7313.5|7323.5|7315|7321|7313.4|0
1646369280000|2022-03-04 04:48:00|7323.4|7313.4|7322.6|7312.6|7323.4|7313.4|7322.6|7312.6|1
1646369290000|2022-03-04 04:48:10|7322.4|7312.4|7324.1|7309.1|7324.1|7312.4|7322.4|7308.6|1
1646369300000|2022-03-04 04:48:20|7323.7|7308.7|7324.1|7309.1|7324.1|7309.1|7323.7|7308.7|0
1646369310000|2022-03-04 04:48:30|7323.6|7308.6|7316.4|7301.4|7323.6|7310|7316|7301.4|4
1646369340000|2022-03-04 04:49:00|7316.1|7301.1|7312|7302|7316.1|7302.3|7305.9|7299.1|6
1646369400000|2022-03-04 04:50:00||7297||7297||7297||7297|16
1646369410000|2022-03-04 04:50:10|7312.5|7297.5|7314.2|7299.2|7314.2|7299.2|7312.5|7297.5|1
1646369440000|2022-03-04 04:50:40|7314.7|7299.7|7315.1|7300.1|7315.1|7300.1|7314.7|7299.7|0
1646369500000|2022-03-04 04:51:40|7314.7|7299.7|7314.6|7299.6|7314.7|7300.6|7306.6|7296.1|2
1646369510000|2022-03-04 04:51:50|7311.7|7301.7|7311.7|7301.7|7311.7|7301.7|7311.7|7301.7|2
1646369530000|2022-03-04 04:52:10|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|0
1646369540000|2022-03-04 04:52:20|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|2
1646369550000|2022-03-04 04:52:30|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|0
1646369560000|2022-03-04 04:52:40|7302.7|7296.7|7307.4|7297.4|7307.4|7297.4|7302.7|7296.7|3
1646369580000|2022-03-04 04:53:00|7307.2|7297.2|7307.2|7297.2|7307.2|7297.2|7307.2|7297.2|0
1646369600000|2022-03-04 04:53:20|7307.3|7297.3|7307.3|7297.3|7307.3|7297.3|7307.3|7297.3|0
1646369610000|2022-03-04 04:53:30|7303.1|7297.1|7312.9|7297.9|7312.9|7297.9|7303.1|7297.1|3
1646369620000|2022-03-04 04:53:40|7307.2|7297.2|7307.2|7297.2|7307.2|7297.2|7307.2|7297.2|7
1646369760000|2022-03-04 04:56:00|7304.3|7298.3|7309.6|7294.6|7309.6|7298.3|7304.2|7294.6|3
1646369830000|2022-03-04 04:57:10|7306.7|7296.7|7306.7|7296.7|7306.7|7296.7|7306.7|7296.7|0
1646369840000|2022-03-04 04:57:20|7305.8|7295.8|7306.7|7296.7|7306.7|7296.7|7305.8|7295.8|2
1646369920000|2022-03-04 04:58:40|7306.2|7296.2|7306.7|7296.7|7306.7|7297.4|7303.4|7296.2|3
1646369930000|2022-03-04 04:58:50|7306.2|7296.2|7306.2|7296.2|7306.2|7296.2|7306.2|7296.2|0
1646370000000|2022-03-04 05:00:00|||||||||2
1646370060000|2022-03-04 05:01:00|7303.8|7297.8|7306.7|7296.7|7306.7|7297.8|7303.8|7296.7|1
1646370070000|2022-03-04 05:01:10|7307|7297|7306.4|7296.4|7307|7297|7306|7296|3
1646370120000|2022-03-04 05:02:00|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|0
1646370140000|2022-03-04 05:02:20|7307|7297|7307|7297|7307|7297|7307|7297|1
1646370150000|2022-03-04 05:02:30|7306.9|7296.9|7306.9|7296.9|7306.9|7296.9|7306.9|7296.9|0
1646370160000|2022-03-04 05:02:40|7307|7297|7307|7297|7307|7297|7307|7297|0
1646370180000|2022-03-04 05:03:00|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|24
1646370190000|2022-03-04 05:03:10|7294.4|7288.4|7294.4|7288.4|7294.9|7288.9|7294.4|7288.4|1
1646370210000|2022-03-04 05:03:30|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|0
1646370220000|2022-03-04 05:03:40|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|0
1646370230000|2022-03-04 05:03:50|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|1
1646370240000|2022-03-04 05:04:00|7294.8|7288.8|7295.2|7289.2|7295.2|7289.2|7294.8|7288.8|0
1646370250000|2022-03-04 05:04:10|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|0
1646370270000|2022-03-04 05:04:30|7295.4|7289.4|7295.3|7289.3|7295.4|7289.4|7295.3|7289.3|0
1646370280000|2022-03-04 05:04:40|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|1
1646370310000|2022-03-04 05:05:10|7295.9|7289.9|7295.4|7289.4|7295.9|7289.9|7295.4|7289.4|1
1646370320000|2022-03-04 05:05:20|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|0
1646370350000|2022-03-04 05:05:50|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|0
1646370360000|2022-03-04 05:06:00|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|2
1646370400000|2022-03-04 05:06:40|7295.5|7289.5|7295.4|7289.4|7295.5|7289.5|7295.4|7289.4|0
1646370410000|2022-03-04 05:06:50|7295|7289|7294.9|7288.9|7295|7289|7294.1|7288.1|3
1646370510000|2022-03-04 05:08:30|7293.1|7287.1|7294.8|7288.8|7294.8|7288.8|7293.1|7287.1|1
1646370540000|2022-03-04 05:09:00|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|0
1646370720000|2022-03-04 05:12:00|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|0
1646370740000|2022-03-04 05:12:20|7295|7289|7295|7289|7295|7289|7295|7289|1
1646370760000|2022-03-04 05:12:40|7296.7|7290.7|7304.5|7294.5|7304.5|7294.5|7296.7|7290.7|16
1646370820000|2022-03-04 05:13:40|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|2
1646370850000|2022-03-04 05:14:10|7309.2|7294.2|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|0
1646370870000|2022-03-04 05:14:30|7309.7|7294.7|7308.3|7298.3|7309.7|7298.3|7307.8|7294.7|0
1646370880000|2022-03-04 05:14:40|7307.6|7301.6|7307.8|7301.8|7307.8|7301.8|7307.6|7301.6|0
1646370900000|2022-03-04 05:15:00|7312.4|7302.4|7309.6|7303.6|7312.5|7303.6|7309.6|7302|5
1646370920000|2022-03-04 05:15:20|7311|7305|7311|7305|7311|7305|7311|7305|0
1646370930000|2022-03-04 05:15:30|7310.2|7304.2|7310|7304|7310.2|7304.2|7310|7304|0
1646370940000|2022-03-04 05:15:40|7309.5|7303.5|7311|7305|7311|7305|7309.5|7303.5|0
1646370970000|2022-03-04 05:16:10|7310.9|7304.9|7309.5|7303.5|7310.9|7304.9|7309.5|7303.5|1
1646370990000|2022-03-04 05:16:30|7310|7304|7310|7304|7310|7304|7310|7304|0
1646371020000|2022-03-04 05:17:00|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|0
1646371100000|2022-03-04 05:18:20|7310.5|7304.5|7310.5|7304.5|7310.5|7304.5|7310.5|7304.5|12
1646371140000|2022-03-04 05:19:00|||||||||1
1646371180000|2022-03-04 05:19:40|||||||||1
1646371190000|2022-03-04 05:19:50|7311|7305|7311|7305|7311|7305|7311|7305|0
1646371200000|2022-03-04 05:20:00|7310.5|7304.5|7310|7304|7311.5|7305.5|7310|7304|1
1646371210000|2022-03-04 05:20:10|7310.7|7304.7|7310.8|7304.8|7310.8|7304.8|7310.7|7304.7|0
1646371360000|2022-03-04 05:22:40|7311.6|7305.6|7311.8|7305.8|7311.8|7305.8|7311.6|7305.6|0
1646371390000|2022-03-04 05:23:10|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|1
1646371450000|2022-03-04 05:24:10|7311.6|7305.6|7311.8|7305.8|7311.8|7305.8|7311.6|7305.6|0
1646371510000|2022-03-04 05:25:10|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|4
1646371520000|2022-03-04 05:25:20|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|0
1646371530000|2022-03-04 05:25:30|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|0
1646371540000|2022-03-04 05:25:40|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|2
1646371550000|2022-03-04 05:25:50|||||||||1
1646371560000|2022-03-04 05:26:00|7316.4|7306.4|7316.3|7306.3|7316.8|7306.8|7316.3|7306.3|4
1646371620000|2022-03-04 05:27:00|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|2
1646371630000|2022-03-04 05:27:10|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|0
1646371660000|2022-03-04 05:27:40|||||||||3
1646371710000|2022-03-04 05:28:30|7312.9|7306.9|7312.9|7306.9|7312.9|7306.9|7312.9|7306.9|0
1646371720000|2022-03-04 05:28:40|7313|7307|7313|7307|7313|7307|7313|7307|0
1646371740000|2022-03-04 05:29:00|7313.1|7307.1|7312.6|7306.6|7313.1|7307.1|7312.6|7306.6|1
1646371750000|2022-03-04 05:29:10|7313|7307|7313.1|7307.1|7313.1|7307.1|7313|7307|0
1646371780000|2022-03-04 05:29:40|7310.9|7304.9|7308|7298|7310.9|7304.9|7306.5|7298|5
1646371790000|2022-03-04 05:29:50|7306.5|7300.5|7306.5|7300.5|7306.5|7300.5|7306.5|7300.5|0
1646371800000|2022-03-04 05:30:00|7309|7294|7308|7298|7309|7298|7307.4|7294|3
1646371810000|2022-03-04 05:30:10|7307.6|7297.6|7309|7294|7309|7297.6|7307.6|7294|5
1646371820000|2022-03-04 05:30:20|7307.4|7297.4|7309|7294|7309.2|7298|7307.4|7294|0
1646371860000|2022-03-04 05:31:00|7308.5|7293.5|7309.5|7294.5|7309.5|7294.5|7308.5|7293.5|0
1646371930000|2022-03-04 05:32:10|7308|7298|7308|7298|7308|7298|7308|7298|0
1646371940000|2022-03-04 05:32:20|7306.5|7300.5|7313.2|7303.2|7313.2|7303.2|7306.5|7300.5|9
1646371950000|2022-03-04 05:32:30|7312.9|7302.9|7313.4|7303.4|7313.4|7303.4|7312.9|7302.9|0
1646371970000|2022-03-04 05:32:50|7311.9|7305.9|7311.7|7305.7|7311.9|7305.9|7311.7|7305.7|0
1646371980000|2022-03-04 05:33:00|7312.6|7306.6|7313.2|7303.2|7313.2|7306.7|7312.6|7303.2|2
1646371990000|2022-03-04 05:33:10|7312.7|7302.7|7312.7|7302.7|7312.7|7302.7|7312.7|7302.7|0
1646372030000|2022-03-04 05:33:50|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1646372040000|2022-03-04 05:34:00|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|0
1646372080000|2022-03-04 05:34:40|7316.4|7301.4|7314.3|7308.3|7316.4|7308.3|7314.3|7301.4|11
1646372100000|2022-03-04 05:35:00|7314.2|7308.2|7315.6|7300.6|7315.7|7308.2|7314.2|7300.6|1
1646372110000|2022-03-04 05:35:10|7316.1|7301.1|7316.6|7301.6|7317.1|7305.1|7315.1|7301.1|2
1646372130000|2022-03-04 05:35:30|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|2
1646372200000|2022-03-04 05:36:40|7314.9|7299.9|7315.3|7300.3|7315.3|7300.3|7314.1|7299.1|0
1646372210000|2022-03-04 05:36:50|7315|7300|7315.3|7300.3|7315.3|7300.3|7315|7300|0
1646372220000|2022-03-04 05:37:00|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7314.2|7299.2|0
1646372230000|2022-03-04 05:37:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.1|7299.1|0
1646372240000|2022-03-04 05:37:20|7314.2|7299.2|7314.6|7299.6|7315.2|7300.2|7314.2|7299.2|0
1646372250000|2022-03-04 05:37:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7314.6|7299.6|0
1646372260000|2022-03-04 05:37:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.1|7299.1|0
1646372270000|2022-03-04 05:37:50|7314.2|7299.2|7314.6|7299.6|7315.1|7300.1|7314.1|7299.1|0
1646372280000|2022-03-04 05:38:00|7314.2|7299.2|7313.7|7298.7|7314.2|7299.2|7313.7|7298.7|0
1646372290000|2022-03-04 05:38:10|7313.3|7298.3|7312.2|7297.2|7313.3|7298.3|7311.4|7296.4|0
1646372300000|2022-03-04 05:38:20|7311.7|7296.7|7312.4|7297.4|7312.4|7297.4|7311.4|7296.4|0
1646372310000|2022-03-04 05:38:30|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.4|7296.4|0
1646372320000|2022-03-04 05:38:40|7311.4|7296.4|7312.4|7297.4|7312.5|7297.5|7311.4|7296.4|0
1646372330000|2022-03-04 05:38:50|7311.9|7301.9|7312.6|7297.6|7312.6|7301.9|7311.4|7296.4|3
1646372340000|2022-03-04 05:39:00|7312.1|7297.1|7307.4|7297.4|7312.2|7297.4|7307.4|7296.3|2
1646372350000|2022-03-04 05:39:10|7306.7|7296.7|7308.5|7293.5|7308.5|7296.7|7306.7|7293.2|3
1646372360000|2022-03-04 05:39:20|7308.2|7293.2|7308|7293|7308.8|7293.8|7307.7|7292.7|1
1646372370000|2022-03-04 05:39:30|7307.1|7292.1|7303.3|7293.3|7307.1|7295.7|7301.6|7292.1|1
1646372380000|2022-03-04 05:39:40|7301.8|7295.8|7303.3|7293.3|7303.4|7295.8|7301.8|7293.3|3
1646372400000|2022-03-04 05:40:00|7303.2|7293.2|7297.5|7291.5|7304.3|7293.2|7297.5|7289.3|1
1646372410000|2022-03-04 05:40:10|7297.3|7291.3|7298.6|7292.6|7299.1|7293.1|7296.8|7290.8|1
1646372440000|2022-03-04 05:40:40|7300.2|7290.2|7300.2|7290.2|7300.2|7290.2|7300.2|7290.2|0
1646372460000|2022-03-04 05:41:00|7298.6|7292.6|7301|7291|7301|7292.6|7298.6|7291|0
1646372470000|2022-03-04 05:41:10|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|0
1646372480000|2022-03-04 05:41:20|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|9
1646372510000|2022-03-04 05:41:50|||||||||3
1646372520000|2022-03-04 05:42:00|||||||||1
1646372530000|2022-03-04 05:42:10|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|1
1646372550000|2022-03-04 05:42:30|7296.4|7290.4|7297|7287|7299|7290.4|7296.4|7284|9
1646372560000|2022-03-04 05:42:40|7296.8|7286.8|7296.4|7286.4|7296.8|7286.8|7296.4|7286.4|0
1646372570000|2022-03-04 05:42:50|||||||||1
1646372590000|2022-03-04 05:43:10|7296.3|7286.3|7293.9|7287.9|7296.3|7287.9|7293.9|7286.3|5
1646372610000|2022-03-04 05:43:30|7293.8|7287.8|7293|7287|7293.8|7287.8|7293|7287|0
1646372620000|2022-03-04 05:43:40|||||||||1
1646372640000|2022-03-04 05:44:00|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|1
1646372650000|2022-03-04 05:44:10|7293|7287|7293.8|7287.8|7293.8|7287.8|7293|7287|6
1646372670000|2022-03-04 05:44:30|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|0
1646372680000|2022-03-04 05:44:40|7292.6|7286.6|7291.1|7285.1|7292.6|7286.6|7291.1|7285.1|7
1646372690000|2022-03-04 05:44:50|7292|7286|7292|7286|7292|7286|7292|7286|8
1646372700000|2022-03-04 05:45:00|7292.1|7286.1|7292.5|7286.5|7292.5|7286.5|7292.1|7286.1|2
1646372710000|2022-03-04 05:45:10|7295.8|7285.8|7292.5|7286.5|7295.8|7287.4|7292.5|7285.8|8
1646372720000|2022-03-04 05:45:20|7293|7287|7293|7287|7293|7287|7292.5|7286.5|7
1646372730000|2022-03-04 05:45:30|7293.4|7287.4|7293.4|7287.4|7295|7287.4|7293.4|7285|2
1646372740000|2022-03-04 05:45:40|7291.6|7285.6|7291.6|7285.6|7291.6|7285.6|7291.6|7285.6|0
1646372750000|2022-03-04 05:45:50|7291.2|7285.2|7290.2|7284.2|7291.2|7285.2|7290.2|7284.2|15
1646372760000|2022-03-04 05:46:00|7289.3|7283.3|7288.2|7278.2|7289.3|7283.3|7288.1|7278.1|32
1646372770000|2022-03-04 05:46:10|7288.6|7278.6|7288.7|7278.7|7288.7|7278.7|7288.6|7278.6|6
1646372780000|2022-03-04 05:46:20|7287.1|7281.1|7284.2|7278.2|7287.1|7281.1|7284.2|7278.2|13
1646372790000|2022-03-04 05:46:30|7286|7280|7285.1|7279.1|7286|7280|7285.1|7279.1|5
1646372800000|2022-03-04 05:46:40|7284.2|7278.2|7284.5|7278.5|7284.5|7278.5|7283.2|7277.2|20
1646372820000|2022-03-04 05:47:00|7293.1|7278.1|7294.4|7279.4|7294.9|7279.9|7289.7|7277.6|6
1646372830000|2022-03-04 05:47:10|7291.5|7281.5|7288.6|7282.6|7294.4|7282.6|7288.6|7279|0
1646372870000|2022-03-04 05:47:50|7294.6|7279.6|7292.7|7282.7|7294.6|7282.7|7292.7|7279.2|3
1646372880000|2022-03-04 05:48:00|7291.1|7285.1|7291.3|7285.3|7292.7|7286.7|7290.9|7284.9|0
1646372890000|2022-03-04 05:48:10|7290.8|7284.8|7291.3|7285.3|7291.7|7285.7|7290.8|7284.8|0
1646372900000|2022-03-04 05:48:20|7290.8|7284.8|7292.7|7282.7|7292.7|7284.8|7290.3|7282.7|0
1646372910000|2022-03-04 05:48:30|7290.3|7284.3|7290.3|7284.3|7292.7|7284.3|7290.3|7282.7|0
1646372920000|2022-03-04 05:48:40|7289.8|7283.8|7289.4|7283.4|7289.8|7283.8|7289.4|7283.4|0
1646372930000|2022-03-04 05:48:50|7288.5|7282.5|7288|7282|7288.5|7282.5|7288|7282|1
1646372940000|2022-03-04 05:49:00|7287|7281|7286.5|7280.5|7287|7281|7286.5|7280.5|15
1646372950000|2022-03-04 05:49:10|7288.1|7278.1|7285|7279|7288.1|7279.6|7285|7278|0
1646372970000|2022-03-04 05:49:30|7286|7280|7286|7280|7286|7280|7286|7280|0
1646372980000|2022-03-04 05:49:40|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|1
1646372990000|2022-03-04 05:49:50|7286|7280|7285.5|7279.5|7286|7280|7285.5|7279.5|0
1646373000000|2022-03-04 05:50:00|7285.9|7279.9|7288.2|7282.2|7288.7|7282.7|7285.9|7279.9|3
1646373010000|2022-03-04 05:50:10|7289.2|7283.2|7291.4|7285.4|7291.9|7285.9|7289.2|7283.2|3
1646373020000|2022-03-04 05:50:20|7292.6|7286.6|7292.6|7286.6|7292.6|7286.6|7292.6|7286.6|0
1646373030000|2022-03-04 05:50:30|7293.1|7287.1|7296.3|7290.3|7296.3|7290.3|7293.1|7287.1|2
1646373040000|2022-03-04 05:50:40|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|0
1646373050000|2022-03-04 05:50:50|7297.2|7291.2|7299.5|7293.5|7299.5|7293.5|7297.2|7291.2|4
1646373060000|2022-03-04 05:51:00|7300.8|7294.8|7304.6|7298.6|7304.6|7298.6|7300.8|7294.8|2
1646373070000|2022-03-04 05:51:10|7305.1|7299.1|7304.2|7298.2|7306.2|7300.1|7304.2|7295.7|3
1646373080000|2022-03-04 05:51:20|7304.7|7298.7|7304.7|7298.7|7304.7|7298.7|7304.7|7298.7|0
1646373090000|2022-03-04 05:51:30|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|0
1646373100000|2022-03-04 05:51:40|7304.6|7298.6|7304.7|7298.7|7304.7|7298.7|7304.6|7298.6|0
1646373110000|2022-03-04 05:51:50|7305|7299|7305|7299|7305|7299|7305|7299|0
1646373120000|2022-03-04 05:52:00|7304.6|7298.6|7304.5|7298.5|7306|7300|7304.5|7298.5|1
1646373140000|2022-03-04 05:52:20|||||||||1
1646373170000|2022-03-04 05:52:50|7303.2|7297.2|7298.9|7292.9|7303.2|7297.2|7298.5|7292.5|5
1646373180000|2022-03-04 05:53:00|7298.5|7292.5|7297.5|7291.5|7298.5|7292.5|7297.5|7291.5|0
1646373190000|2022-03-04 05:53:10|7296.2|7290.2|7298|7292|7298|7292|7296.2|7290.2|2
1646373200000|2022-03-04 05:53:20|7296.2|7290.2|7295.1|7289.1|7296.2|7290.2|7295.1|7289.1|2
1646373210000|2022-03-04 05:53:30|7294.7|7288.7|7294.3|7288.3|7294.7|7288.7|7294.3|7288.3|1
1646373220000|2022-03-04 05:53:40|7295.8|7285.8|7294.6|7288.6|7295.8|7288.6|7294.6|7285.8|0
1646373240000|2022-03-04 05:54:00|7295.8|7285.8|7292.1|7286.1|7295.8|7286.9|7291.1|7284|2
1646373250000|2022-03-04 05:54:10|7292|7286|7288.6|7282.6|7292|7286|7288.1|7279.7|29
1646373260000|2022-03-04 05:54:20|7288.1|7282.1|7284.9|7278.9|7288.6|7282.6|7284.9|7278.9|17
1646373270000|2022-03-04 05:54:30|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|18
1646373290000|2022-03-04 05:54:50|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|27
1646373300000|2022-03-04 05:55:00|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|13
1646373310000|2022-03-04 05:55:10|7280.3|7274.3|7279.7|7273.7|7280.3|7274.3|7279.7|7273.7|3
1646373320000|2022-03-04 05:55:20|||||||||21
1646373330000|2022-03-04 05:55:30|||||||||1
1646373340000|2022-03-04 05:55:40|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7
1646373350000|2022-03-04 05:55:50|7279.1|7273.1|7270.1|7264.1|7279.1|7273.1|7270.1|7264.1|29
1646373360000|2022-03-04 05:56:00|7269.6|7263.6|7271.4|7265.4|7271.4|7265.4|7269.6|7263.6|3
1646373370000|2022-03-04 05:56:10|7270.9|7264.9|7270.5|7264.5|7270.9|7264.9|7270.5|7264.5|2
1646373390000|2022-03-04 05:56:30|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|0
1646373410000|2022-03-04 05:56:50|7270|7264|7270|7264|7270|7264|7270|7264|3
1646373420000|2022-03-04 05:57:00|7270.9|7264.9|7272.6|7266.6|7272.6|7266.6|7270.9|7264.9|5
1646373430000|2022-03-04 05:57:10|7273.3|7267.3|7273.7|7267.7|7273.7|7267.7|7273.3|7267.3|4
1646373440000|2022-03-04 05:57:20|7270.2|7264.2|7270.1|7264.1|7270.6|7264.6|7270.1|7264.1|4
1646373450000|2022-03-04 05:57:30|7270.6|7264.6|7270.6|7264.6|7271.9|7265.9|7270.1|7264.1|1
1646373460000|2022-03-04 05:57:40|7270.1|7264.1|7270.6|7264.6|7270.6|7264.6|7270.1|7264.1|0
1646373480000|2022-03-04 05:58:00|7269.7|7263.7|7273.3|7267.3|7273.3|7267.3|7269.6|7263.6|10
1646373490000|2022-03-04 05:58:10|7274.6|7268.6|7272.3|7266.3|7275.1|7269.1|7271.9|7265.9|2
1646373500000|2022-03-04 05:58:20|7271.9|7265.9|7271.9|7265.9|7271.9|7265.9|7271.9|7265.9|0
1646373510000|2022-03-04 05:58:30|7270.6|7264.6|7271.4|7265.4|7271.4|7265.4|7270.6|7264.6|0
1646373520000|2022-03-04 05:58:40|7270.1|7264.1|7270.1|7264.1|7270.1|7264.1|7270.1|7264.1|1
1646373530000|2022-03-04 05:58:50|7270.6|7264.6|7271.2|7261.2|7271.2|7264.6|7269.7|7261.2|1
1646373540000|2022-03-04 05:59:00|7269.7|7263.7|7265.3|7259.3|7270.1|7264.1|7265.3|7259.3|15
1646373550000|2022-03-04 05:59:10|7265.7|7259.7|7270.9|7260.9|7270.9|7263.3|7265.6|7259.6|5
1646373560000|2022-03-04 05:59:20|7269.3|7263.3|7268.4|7262.4|7270.8|7263.3|7267.9|7260.8|2
1646373570000|2022-03-04 05:59:30|7272.3|7266.3|7271.9|7265.9|7272.3|7266.3|7271.9|7265.9|1
1646373580000|2022-03-04 05:59:40|7271|7265|7270.8|7260.8|7271|7265|7269.3|7260.8|1
1646373590000|2022-03-04 05:59:50|7270.4|7260.4|7272|7257|7272|7260.4|7270.4|7257|0
1646373600000|2022-03-04 06:00:00|7269.9|7259.9|7268.1|7258.1|7272|7259.9|7268.1|7256.1|1
1646373610000|2022-03-04 06:00:10|7267.7|7257.7|7264.6|7258.6|7267.7|7260|7264.6|7257.7|7
1646373620000|2022-03-04 06:00:20|7266.4|7260.4|7264.6|7258.6|7266.4|7260.4|7264.6|7258.6|5
1646373630000|2022-03-04 06:00:30|7264|7258|7261.9|7255.9|7264|7258|7261.1|7255.1|26
1646373640000|2022-03-04 06:00:40|7261.4|7255.4|7263.7|7257.7|7264.1|7258.1|7261.4|7255.4|8
1646373650000|2022-03-04 06:00:50|7263.3|7257.3|7263.6|7257.6|7264.1|7258.1|7263.2|7257.2|5
1646373660000|2022-03-04 06:01:00|7263.2|7257.2|7268.6|7262.6|7268.6|7262.6|7263.2|7257.2|9
1646373670000|2022-03-04 06:01:10|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|0
1646373700000|2022-03-04 06:01:40|7269.4|7263.4|7268.9|7262.9|7269.4|7263.4|7268.9|7262.9|1
1646373710000|2022-03-04 06:01:50|7268.8|7262.8|7271.9|7265.9|7272.3|7266.3|7268.8|7259.9|3
1646373720000|2022-03-04 06:02:00|7271.7|7265.7|7268.9|7262.9|7271.7|7265.7|7268.9|7262.9|4
1646373730000|2022-03-04 06:02:10|7268.5|7262.5|7264.4|7258.4|7268.5|7262.5|7262.4|7255.3|2
1646373740000|2022-03-04 06:02:20|7265.3|7259.3|7270.4|7264.4|7270.4|7264.4|7265.3|7259.3|5
1646373750000|2022-03-04 06:02:30|7269.4|7263.4|7266.4|7260.4|7269.4|7263.4|7266.4|7260.4|0
1646373760000|2022-03-04 06:02:40|7266|7260|7264.9|7258.9|7266|7260|7264.9|7258.9|0
1646373820000|2022-03-04 06:03:40|7266.4|7260.4|7267.8|7261.8|7267.8|7261.8|7266.4|7260.4|10
1646373830000|2022-03-04 06:03:50|7269.1|7263.1|7268.7|7262.7|7269.1|7263.1|7268.7|7262.7|4
1646373840000|2022-03-04 06:04:00|7269.2|7263.2|7270.6|7264.6|7271.1|7265.1|7269.2|7263.2|2
1646373860000|2022-03-04 06:04:20|7270.5|7264.5|7270.5|7264.5|7270.5|7264.5|7270.5|7264.5|0
1646373870000|2022-03-04 06:04:30|||||||||1
1646373880000|2022-03-04 06:04:40|7270.1|7264.1|7271.3|7256.3|7271.3|7264.1|7270|7256.3|3
1646373890000|2022-03-04 06:04:50|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1646373900000|2022-03-04 06:05:00|7262.4|7256.4|7269.8|7254.8|7269.8|7256.8|7262.4|7254.8|14
1646373910000|2022-03-04 06:05:10|7269.4|7254.4|7265.9|7250.9|7269.4|7256|7265.2|7250.9|1
1646373960000|2022-03-04 06:06:00|7264.3|7254.3|7264.3|7254.3|7264.3|7254.3|7264.3|7254.3|0
1646373970000|2022-03-04 06:06:10|7263.6|7257.6|7264.6|7258.6|7264.6|7258.6|7260.1|7253.4|8
1646373980000|2022-03-04 06:06:20|7263.7|7257.7|7263.2|7257.2|7263.9|7257.7|7263.2|7253.9|0
1646373990000|2022-03-04 06:06:30|7263.9|7253.9|7263.8|7253.8|7263.9|7253.9|7263.8|7253.8|0
1646374000000|2022-03-04 06:06:40|7264.2|7254.2|7263.8|7253.8|7264.2|7254.2|7263.8|7253.8|0
1646374010000|2022-03-04 06:06:50|7264.2|7254.2|7267.6|7252.6|7267.6|7254.2|7264.2|7252.6|1
1646374020000|2022-03-04 06:07:00|7266.1|7256.1|7265.1|7259.1|7266.1|7259.1|7264.6|7256.1|0
1646374030000|2022-03-04 06:07:10|7265.5|7259.5|7266|7260|7267.1|7260|7265.4|7257.1|1
1646374040000|2022-03-04 06:07:20|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|0
1646374050000|2022-03-04 06:07:30|7266.9|7260.9|7267.2|7257.2|7267.8|7261.8|7265.6|7257.1|3
1646374070000|2022-03-04 06:07:50|||||||||1
1646374090000|2022-03-04 06:08:10|7265.7|7259.7|7271.7|7256.7|7271.7|7261|7265.7|7256.7|1
1646374100000|2022-03-04 06:08:20|7270.1|7260.1|7275.5|7265.5|7275.5|7265.5|7270.1|7260.1|2
1646374110000|2022-03-04 06:08:30|7274.9|7264.9|7273.6|7263.6|7274.9|7264.9|7273.6|7263.6|0
1646374120000|2022-03-04 06:08:40|7275.7|7260.7|7272.2|7262.2|7275.7|7262.7|7272.2|7260.7|0
1646374130000|2022-03-04 06:08:50|7271.3|7261.3|7268.7|7258.7|7271.7|7261.3|7268.7|7256.6|1
1646374140000|2022-03-04 06:09:00|7271.6|7256.6|7268.7|7258.7|7271.6|7258.7|7268.7|7256.6|0
1646374150000|2022-03-04 06:09:10|7270.7|7255.7|7268.7|7258.7|7270.7|7258.7|7268.7|7255.7|0
1646374180000|2022-03-04 06:09:40|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|0
1646374190000|2022-03-04 06:09:50|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|1
1646374220000|2022-03-04 06:10:20|7270.7|7255.7|7267.2|7257.2|7271.2|7259.7|7265.7|7255.7|2
1646374230000|2022-03-04 06:10:30|7264.7|7258.7|7263.8|7257.8|7264.7|7258.7|7263.8|7257.8|0
1646374250000|2022-03-04 06:10:50|||||||||1
1646374280000|2022-03-04 06:11:20|7264.9|7254.9|7264|7254|7264.9|7254.9|7264|7254|3
1646374300000|2022-03-04 06:11:40|7264.4|7254.4|7261.9|7255.9|7264.4|7255.9|7261.9|7254.4|0
1646374310000|2022-03-04 06:11:50|7263.5|7253.5|7263.8|7257.8|7263.8|7257.8|7261.9|7253.5|5
1646374320000|2022-03-04 06:12:00|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|1
1646374330000|2022-03-04 06:12:10|7264.7|7258.7|7264.7|7258.7|7264.7|7258.7|7264.7|7258.7|0
1646374350000|2022-03-04 06:12:30|7266|7260|7272.7|7266.7|7274.9|7266.7|7266|7259.9|3
1646374360000|2022-03-04 06:12:40|7272.9|7266.9|7272.6|7262.6|7274.6|7267|7271.7|7259.6|0
1646374370000|2022-03-04 06:12:50|7273|7263|7272.6|7262.6|7273|7263|7272.6|7262.6|1
1646374380000|2022-03-04 06:13:00|7274.6|7259.6|7271.7|7256.7|7274.6|7261.7|7271.7|7256.7|0
1646374430000|2022-03-04 06:13:50|7271.3|7256.3|7270.4|7255.4|7271.3|7256.3|7270.4|7255.4|1
1646374440000|2022-03-04 06:14:00|7270.8|7255.8|7269.9|7254.9|7270.8|7255.8|7269.9|7254.9|0
1646374450000|2022-03-04 06:14:10|7269.4|7254.4|7269.9|7254.9|7269.9|7254.9|7269.4|7254.4|0
1646374460000|2022-03-04 06:14:20|||||||||1
1646374480000|2022-03-04 06:14:40|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|0
1646374490000|2022-03-04 06:14:50|||||||||1
1646374510000|2022-03-04 06:15:10|7268.9|7262.9|7267.1|7261.1|7268.9|7262.9|7267.1|7261.1|1
1646374520000|2022-03-04 06:15:20|7267.5|7261.5|7264.8|7258.8|7267.5|7261.5|7264.4|7258.4|2
1646374530000|2022-03-04 06:15:30|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|2
1646374540000|2022-03-04 06:15:40|7263.3|7257.3|7263.3|7257.3|7263.3|7257.3|7263.3|7257.3|0
1646374550000|2022-03-04 06:15:50|||||||||1
1646374560000|2022-03-04 06:16:00|7260.5|7254.5|7261|7255|7261|7255|7260.5|7254.5|14
1646374570000|2022-03-04 06:16:10|7260.5|7254.5|7260.3|7254.3|7260.5|7254.5|7260.3|7254.3|1
1646374580000|2022-03-04 06:16:20|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|0
1646374590000|2022-03-04 06:16:30|7260.3|7254.3|7260.7|7254.7|7260.7|7254.7|7260.3|7254.3|0
1646374600000|2022-03-04 06:16:40|||||||||1
1646374620000|2022-03-04 06:17:00|||||||||1
1646374630000|2022-03-04 06:17:10|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|1
1646374650000|2022-03-04 06:17:30|7260.7|7254.7|7264.6|7258.6|7265.1|7259.1|7260.7|7254.7|11
1646374660000|2022-03-04 06:17:40|7268.4|7262.4|7269.6|7263.6|7269.7|7263.7|7268.4|7262.4|16
1646374680000|2022-03-04 06:18:00|7269.7|7263.7|7270.5|7264.5|7270.5|7264.5|7269.7|7263.7|4
1646374690000|2022-03-04 06:18:10|7270.6|7264.6|7271.1|7265.1|7271.1|7265.1|7270.6|7264.6|0
1646374710000|2022-03-04 06:18:30|7268.8|7262.8|7266.7|7260.7|7270.2|7262.8|7266.7|7259.2|1
1646374720000|2022-03-04 06:18:40|7268.3|7258.3|7268.2|7258.2|7268.3|7258.3|7268.2|7258.2|0
1646374760000|2022-03-04 06:19:20|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|0
1646374770000|2022-03-04 06:19:30|7265.3|7259.3|7265.2|7259.2|7266.3|7259.3|7264.8|7256.3|0
1646374780000|2022-03-04 06:19:40|7264.8|7258.8|7265.7|7259.7|7265.7|7259.7|7264.8|7258.8|0
1646374790000|2022-03-04 06:19:50|7266.2|7260.2|7266.7|7260.7|7267.2|7261.2|7266.2|7260.2|8
1646374800000|2022-03-04 06:20:00|7267.2|7261.2|7268|7262|7268|7262|7267.2|7261.2|3
1646374810000|2022-03-04 06:20:10|7268.5|7262.5|7270.3|7264.3|7272.7|7264.3|7268.5|7262.5|1
1646374820000|2022-03-04 06:20:20|7270.7|7264.7|7270.9|7264.9|7270.9|7264.9|7270.7|7264.7|0
1646374830000|2022-03-04 06:20:30|7270.8|7264.8|7270.4|7264.4|7270.8|7264.8|7270.4|7264.4|0
1646374850000|2022-03-04 06:20:50|7270.3|7264.3|7270.3|7264.3|7270.3|7264.3|7270.3|7264.3|1
1646374860000|2022-03-04 06:21:00|7269.5|7263.5|7267.5|7261.5|7269.5|7263.5|7267|7261|10
1646374870000|2022-03-04 06:21:10|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|0
1646374880000|2022-03-04 06:21:20|7268.4|7262.4|7268|7262|7268.4|7262.4|7268|7262|0
1646374890000|2022-03-04 06:21:30|7267.9|7261.9|7267.2|7261.2|7268.8|7262.8|7267.2|7261.2|1
1646374900000|2022-03-04 06:21:40|7267.6|7261.6|7275.2|7269.2|7275.2|7269.2|7267.6|7261.6|3
1646374910000|2022-03-04 06:21:50|7275.1|7269.1|7272.9|7266.9|7275.5|7269.5|7272.9|7266.9|5
1646374920000|2022-03-04 06:22:00|7272.5|7266.5|7269.6|7263.6|7272.5|7266.5|7269.5|7263.5|1
1646374930000|2022-03-04 06:22:10|7270|7264|7269.6|7263.6|7270|7264|7269.6|7263.6|0
1646374950000|2022-03-04 06:22:30|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|0
1646374970000|2022-03-04 06:22:50|7268.6|7262.6|7268.9|7262.9|7268.9|7262.9|7268.6|7262.6|0
1646374980000|2022-03-04 06:23:00|7268.5|7262.5|7267.2|7261.2|7268.5|7262.5|7266.6|7260.6|5
1646374990000|2022-03-04 06:23:10|7267.6|7261.6|7267.6|7261.6|7267.6|7261.6|7267.6|7261.6|0
1646375000000|2022-03-04 06:23:20|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|0
1646375010000|2022-03-04 06:23:30|7268.3|7258.3|7268.3|7258.3|7268.3|7260.8|7266.8|7258.3|1
1646375020000|2022-03-04 06:23:40|7266.8|7260.8|7268.3|7258.3|7268.3|7260.8|7266.8|7258.3|0
1646375030000|2022-03-04 06:23:50|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|1
1646375050000|2022-03-04 06:24:10|7268.3|7258.3|7266.7|7260.7|7268.3|7260.7|7266.7|7258.3|0
1646375060000|2022-03-04 06:24:20|7268.3|7258.3|7267.8|7257.8|7268.3|7258.3|7267.8|7257.8|0
1646375070000|2022-03-04 06:24:30|7268.3|7258.3|7267.3|7257.3|7268.3|7259.8|7265.8|7257.3|1
1646375080000|2022-03-04 06:24:40|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|0
1646375090000|2022-03-04 06:24:50|7267.3|7257.3|7267.3|7257.3|7267.3|7257.3|7267.3|7257.3|0
1646375100000|2022-03-04 06:25:00|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|0
1646375120000|2022-03-04 06:25:20|7265.3|7259.3|7265.7|7259.7|7265.7|7259.7|7265.3|7259.3|0
1646375130000|2022-03-04 06:25:30|7267|7261|7269|7263|7269|7263|7266.7|7260.7|2
1646375140000|2022-03-04 06:25:40|7269.8|7263.8|7269.8|7263.8|7269.8|7263.8|7269.8|7263.8|2
1646375150000|2022-03-04 06:25:50|7268.5|7262.5|7270.9|7260.9|7270.9|7262.5|7268.5|7260|2
1646375160000|2022-03-04 06:26:00|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|0
1646375170000|2022-03-04 06:26:10|7270|7260|7270|7260|7270|7260|7270|7260|1
1646375180000|2022-03-04 06:26:20|7268.5|7262.5|7269.2|7263.2|7269.2|7263.2|7267.1|7261.1|2
1646375190000|2022-03-04 06:26:30|7268.8|7262.8|7270|7264|7270|7264|7268.8|7262.8|0
1646375200000|2022-03-04 06:26:40|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|0
1646375210000|2022-03-04 06:26:50|7270|7264|7270|7264|7270|7264|7270|7264|1
1646375220000|2022-03-04 06:27:00|7269.9|7263.9|7269.4|7263.4|7269.9|7263.9|7269.4|7263.4|1
1646375230000|2022-03-04 06:27:10|7269|7263|7266.7|7260.7|7269|7263|7266.7|7260.7|6
1646375240000|2022-03-04 06:27:20|7268.3|7258.3|7267.8|7257.8|7268.3|7258.3|7267.8|7257.8|0
1646375250000|2022-03-04 06:27:30|7268.3|7258.3|7268.3|7258.3|7268.3|7258.3|7268.3|7258.3|0
1646375260000|2022-03-04 06:27:40|7267.8|7257.8|7267.8|7257.8|7267.8|7257.8|7267.8|7257.8|0
1646375270000|2022-03-04 06:27:50|7268.3|7258.3|7267.8|7257.8|7268.3|7258.3|7267.8|7257.8|0
1646375280000|2022-03-04 06:28:00|7268.3|7258.3|7268.3|7258.3|7268.3|7258.3|7268.3|7258.3|1
1646375290000|2022-03-04 06:28:10|7267.8|7257.8|7268.3|7258.3|7268.3|7258.3|7267.8|7257.8|0
1646375300000|2022-03-04 06:28:20|7267.8|7257.8|7267.8|7257.8|7267.8|7257.8|7267.8|7257.8|0
1646375310000|2022-03-04 06:28:30|7268.3|7258.3|7268.3|7258.3|7268.3|7258.3|7268.3|7258.3|1
1646375320000|2022-03-04 06:28:40|7267.8|7257.8|7267.8|7257.8|7267.8|7257.8|7267.8|7257.8|0
1646375330000|2022-03-04 06:28:50|||||||||2
1646375340000|2022-03-04 06:29:00|7267.3|7257.3|7264.8|7258.8|7267.3|7258.8|7264.8|7257.3|1
1646375390000|2022-03-04 06:29:50|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|0
1646375400000|2022-03-04 06:30:00|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|0
1646375410000|2022-03-04 06:30:10|||||||||2
1646375430000|2022-03-04 06:30:30|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|1
1646375440000|2022-03-04 06:30:40|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|0
1646375450000|2022-03-04 06:30:50|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|2
1646375460000|2022-03-04 06:31:00|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|1
1646375470000|2022-03-04 06:31:10|7263.9|7257.9|7266.1|7260.1|7266.6|7260.6|7263.8|7257.8|5
1646375480000|2022-03-04 06:31:20|7267|7261|7267|7261|7267|7261|7267|7261|1
1646375490000|2022-03-04 06:31:30|7268.7|7262.7|7268.4|7262.4|7268.8|7262.8|7268.4|7262.4|2
1646375510000|2022-03-04 06:31:50|7268.5|7258.5|7266.9|7260.9|7268.5|7260.9|7266.9|7258.5|2
1646375580000|2022-03-04 06:33:00|||||||||1
1646375590000|2022-03-04 06:33:10|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|0
1646375610000|2022-03-04 06:33:30|7268|7258|7268|7258|7268|7258|7268|7258|0
1646375620000|2022-03-04 06:33:40|7262|7256|7260|7254|7262|7256|7260|7254|5
1646375630000|2022-03-04 06:33:50|7259.5|7253.5|7253.3|7247.3|7259.5|7253.5|7253.3|7247.3|4
1646375640000|2022-03-04 06:34:00|7253.8|7247.8|7251.7|7245.7|7253.8|7247.8|7250.6|7244.6|16
1646375650000|2022-03-04 06:34:10|7251.3|7245.3|7246.2|7240.2|7251.3|7245.3|7245.7|7239.7|10
1646375670000|2022-03-04 06:34:30|7246.1|7240.1|7242.6|7236.6|7246.1|7240.1|7241.7|7235.7|15
1646375680000|2022-03-04 06:34:40|7242.5|7236.5|7241.6|7235.6|7242.5|7236.5|7241.6|7235.6|4
1646375690000|2022-03-04 06:34:50|7241.2|7235.2|7241.6|7235.6|7241.6|7235.6|7241.2|7235.2|1
1646375700000|2022-03-04 06:35:00|7242.1|7236.1|7238.8|7232.8|7245|7236.5|7238.8|7232.8|5
1646375710000|2022-03-04 06:35:10|7238.5|7232.5|7238.2|7228.2|7238.5|7232.5|7238.2|7228.2|3
1646375720000|2022-03-04 06:35:20|7234.9|7228.9|7237.1|7231.1|7237.1|7231.1|7234|7228|4
1646375730000|2022-03-04 06:35:30|7238.4|7232.4|7236.6|7230.6|7238.4|7232.4|7236.6|7230.6|6
1646375740000|2022-03-04 06:35:40|||||||||5
1646375750000|2022-03-04 06:35:50|7235.3|7229.3|7226.4|7220.4|7235.3|7229.3|7226.4|7220.4|70
1646375760000|2022-03-04 06:36:00|7226.6|7220.6|7227.9|7221.9|7228.3|7222.3|7226.6|7220.6|7
1646375770000|2022-03-04 06:36:10|7225.2|7219.2|7211.2|7205.2|7225.2|7219.2|7211.1|7202.4|54
1646375780000|2022-03-04 06:36:20|7211.1|7205.1|7210.6|7195.6|7211.5|7205.1|7210.6|7195.6|28
1646375790000|2022-03-04 06:36:30|7203.5|7197.5|7209.5|7194.5|7210.5|7197.5|7203.5|7194.5|5
1646375810000|2022-03-04 06:36:50|7206|7196|7208.2|7193.2|7208.2|7196|7206|7193.2|5
1646375820000|2022-03-04 06:37:00|7205|7199|7215.9|7209.9|7218.4|7209.9|7205|7197.5|9
1646375830000|2022-03-04 06:37:10|7215.5|7209.5|7212.3|7206.3|7215.6|7209.6|7212.3|7206.3|0
1646375840000|2022-03-04 06:37:20|7210.8|7204.8|7210.3|7204.3|7210.8|7204.8|7210.3|7204.3|0
1646375850000|2022-03-04 06:37:30|7210.2|7204.2|7212.4|7202.4|7213.5|7204.2|7209.3|7202.4|4
1646375860000|2022-03-04 06:37:40|7210|7204|7210.4|7204.4|7213.3|7204.8|7207.8|7201.8|3
1646375870000|2022-03-04 06:37:50|7210.5|7204.5|7210.4|7204.4|7210.5|7204.5|7210.4|7204.4|2
1646375880000|2022-03-04 06:38:00|7210.9|7200.9|7214.6|7208.6|7214.6|7208.6|7210.7|7200.9|3
1646375890000|2022-03-04 06:38:10|7214.1|7208.1|7212.7|7206.7|7214.6|7208.6|7212.7|7206.7|0
1646375900000|2022-03-04 06:38:20|7213.2|7207.2|7212.5|7206.5|7213.2|7207.2|7210.4|7204.4|3
1646375910000|2022-03-04 06:38:30|7213.4|7207.4|7210.9|7204.9|7214.6|7207.6|7210.9|7204.6|1
1646375920000|2022-03-04 06:38:40|7211|7205|7218.4|7203.4|7218.9|7205.7|7211|7203.4|2
1646375930000|2022-03-04 06:38:50|7216.2|7206.2|7215.1|7209.1|7216.6|7209.1|7214.2|7205.7|2
1646375940000|2022-03-04 06:39:00|7217|7211|7215.1|7209.1|7218.6|7211|7215.1|7207.6|3
1646375950000|2022-03-04 06:39:10|7214.6|7208.6|7215.9|7205.9|7215.9|7208.6|7213.6|7205.9|4
1646375960000|2022-03-04 06:39:20|7213.4|7207.4|7213.4|7207.4|7213.4|7207.4|7213.4|7207.4|0
1646375970000|2022-03-04 06:39:30|7215|7205|7215|7205|7215|7205|7215|7205|0
1646375980000|2022-03-04 06:39:40|7214.9|7204.9|7215|7205|7215.2|7205.2|7214.9|7204.9|0
1646375990000|2022-03-04 06:39:50|7215.2|7205.2|7215.2|7205.2|7215.2|7205.2|7215.2|7205.2|7
1646376000000|2022-03-04 06:40:00|7215.3|7205.3|7220.6|7205.6|7221|7206|7215.3|7205.3|1
1646376010000|2022-03-04 06:40:10|7220.5|7205.5|7220.5|7205.5|7220.5|7208.4|7218.4|7205.5|0
1646376020000|2022-03-04 06:40:20|7220.6|7205.6|7220.6|7205.6|7220.7|7205.7|7220.6|7205.6|0
1646376030000|2022-03-04 06:40:30|7220.5|7205.5|7225.3|7210.3|7225.4|7210.4|7219|7205.5|1
1646376040000|2022-03-04 06:40:40|7224.2|7218.2|7224.9|7218.9|7224.9|7218.9|7223.8|7217.8|28
1646376050000|2022-03-04 06:40:50|7225.3|7219.3|7236.5|7230.5|7239.8|7230.9|7225.3|7219.3|10
1646376060000|2022-03-04 06:41:00|7236|7230|7238.6|7232.6|7242.7|7236.7|7236|7230|18
1646376070000|2022-03-04 06:41:10|7240.5|7234.5|7238.3|7232.3|7242.5|7236.5|7237.8|7229.3|5
1646376080000|2022-03-04 06:41:20|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|0
1646376090000|2022-03-04 06:41:30|7238.6|7232.6|7244.5|7238.5|7244.6|7238.6|7238.6|7232.6|5
1646376100000|2022-03-04 06:41:40|7244.6|7238.6|7243.6|7237.6|7244.6|7238.6|7241.7|7235.7|4
1646376110000|2022-03-04 06:41:50|7244.3|7238.3|7243|7237|7244.9|7238.9|7243|7237|4
1646376120000|2022-03-04 06:42:00|7242.5|7236.5|7241.3|7231.3|7244.2|7236.5|7238.2|7229.1|10
1646376130000|2022-03-04 06:42:10|7237.8|7231.8|7243.1|7237.1|7245.3|7237.1|7237.8|7231.8|4
1646376140000|2022-03-04 06:42:20|7244|7238|7246.4|7240.4|7246.4|7240.4|7243.5|7237.5|7
1646376150000|2022-03-04 06:42:30|7247|7241|7249.8|7243.8|7250.3|7244.3|7247|7241|4
1646376160000|2022-03-04 06:42:40|7248|7242|7247.7|7241.7|7248.2|7242.2|7247.7|7241.7|4
1646376170000|2022-03-04 06:42:50|7248.7|7242.7|7249|7243|7249|7243|7248.7|7242.7|1
1646376180000|2022-03-04 06:43:00|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|1
1646376190000|2022-03-04 06:43:10|7249|7243|7249|7243|7249.1|7243.1|7249|7243|0
1646376220000|2022-03-04 06:43:40|7247.6|7241.6|7245.4|7239.4|7247.6|7241.6|7245.4|7239.4|6
1646376230000|2022-03-04 06:43:50|7245.8|7239.8|7247.3|7241.3|7247.3|7241.3|7245.8|7239.8|4
1646376240000|2022-03-04 06:44:00|7245.9|7239.9|7245.9|7239.9|7245.9|7239.9|7245.9|7239.9|4
1646376250000|2022-03-04 06:44:10|7248.8|7242.8|7248.2|7242.2|7249.2|7243.2|7248.2|7242.2|1
1646376260000|2022-03-04 06:44:20|7247.8|7241.8|7247.7|7241.7|7247.8|7241.8|7247.7|7241.7|0
1646376270000|2022-03-04 06:44:30|7245.9|7239.9|7245.4|7239.4|7245.9|7239.9|7245.4|7239.4|1
1646376280000|2022-03-04 06:44:40|7245.9|7239.9|7246.4|7240.4|7246.4|7240.4|7245.9|7239.9|1
1646376290000|2022-03-04 06:44:50|7245.9|7239.9|7245.9|7239.9|7245.9|7239.9|7245.9|7239.9|1
1646376300000|2022-03-04 06:45:00|7248.3|7242.3|7247.8|7241.8|7248.3|7242.3|7247.8|7241.8|1
1646376340000|2022-03-04 06:45:40|7255|7240|7251.5|7241.5|7255|7242|7251.3|7240|3
1646376350000|2022-03-04 06:45:50|7249|7243|7250.3|7244.3|7254|7245|7249|7243|2
1646376360000|2022-03-04 06:46:00|7249.8|7243.8|7250.7|7244.7|7251.2|7245.2|7249.8|7243.8|2
1646376370000|2022-03-04 06:46:10|7250.3|7244.3|7248.9|7242.9|7250.3|7244.3|7248.8|7242.8|4
1646376380000|2022-03-04 06:46:20|7249.3|7243.3|7249.8|7243.8|7249.8|7243.8|7249.3|7243.3|1
1646376390000|2022-03-04 06:46:30|7253.1|7243.1|7250.2|7244.2|7253.1|7244.6|7249.8|7243.1|5
1646376400000|2022-03-04 06:46:40|7250.6|7244.6|7248.3|7242.3|7250.6|7244.6|7247.8|7241.8|5
1646376410000|2022-03-04 06:46:50|7247.8|7241.8|7248.3|7242.3|7248.3|7242.3|7247.8|7241.8|3
1646376420000|2022-03-04 06:47:00|7246.1|7240.1|7248.1|7233.1|7248.1|7240.1|7245.8|7233.1|11
1646376430000|2022-03-04 06:47:10|7245.1|7235.1|7244.6|7234.6|7245.1|7235.1|7244.6|7234.6|0
1646376440000|2022-03-04 06:47:20|7242.1|7236.1|7240.9|7234.9|7242.7|7236.1|7240.9|7232.5|6
1646376450000|2022-03-04 06:47:30|7240.4|7234.4|7240.4|7234.4|7240.4|7234.4|7240.4|7234.4|0
1646376460000|2022-03-04 06:47:40|7240.6|7230.6|7240.2|7230.2|7242.2|7230.6|7240.2|7226.8|5
1646376480000|2022-03-04 06:48:00|7239.5|7233.5|7245.2|7239.2|7245.2|7239.2|7239.5|7233.5|5
1646376490000|2022-03-04 06:48:10|7244.8|7238.8|7246.5|7231.5|7246.5|7239.2|7244.8|7231.4|3
1646376500000|2022-03-04 06:48:20|7246.4|7231.4|7243.4|7233.4|7247|7233.4|7243.4|7231.4|4
1646376510000|2022-03-04 06:48:30|7243.6|7233.6|7248.2|7233.2|7248.2|7235.5|7241.5|7233.2|1
1646376520000|2022-03-04 06:48:40|7248.7|7233.7|7249.1|7234.1|7249.8|7234.8|7248.7|7233.7|8
1646376530000|2022-03-04 06:48:50|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1646376550000|2022-03-04 06:49:10|7248.8|7233.8|7247.2|7241.2|7248.8|7241.2|7247.2|7233.8|0
1646376560000|2022-03-04 06:49:20|7249.3|7234.3|7249.7|7234.7|7249.8|7234.8|7249.3|7234.3|3
1646376570000|2022-03-04 06:49:30|7249.8|7234.8|7249.9|7234.9|7249.9|7234.9|7249.8|7234.8|0
1646376580000|2022-03-04 06:49:40|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1646376590000|2022-03-04 06:49:50|7247.7|7237.7|7247.7|7237.7|7247.7|7237.7|7247.7|7237.7|1
1646376600000|2022-03-04 06:50:00|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|0
1646376620000|2022-03-04 06:50:20|7248.2|7238.2|7248.2|7238.2|7248.2|7238.2|7248.2|7238.2|0
1646376650000|2022-03-04 06:50:50|||||||||1
1646376660000|2022-03-04 06:51:00|7248.3|7238.3|7247.6|7241.6|7248.3|7241.6|7247.6|7238.3|1
1646376670000|2022-03-04 06:51:10|7248.6|7242.6|7252.8|7242.8|7253.2|7243.2|7248.6|7242.6|4
1646376680000|2022-03-04 06:51:20|7251.7|7245.7|7252|7246|7252|7246|7251.5|7245.5|1
1646376690000|2022-03-04 06:51:30|7253.3|7247.3|7253|7247|7253.3|7247.3|7252.2|7246.2|0
1646376710000|2022-03-04 06:51:50|7253.5|7247.5|7254.8|7248.8|7254.8|7248.8|7253.5|7247.5|2
1646376720000|2022-03-04 06:52:00|7254.9|7248.9|7256.8|7250.8|7257.5|7251.5|7254.8|7248.8|5
1646376730000|2022-03-04 06:52:10|7257.7|7251.7|7257.3|7251.3|7257.7|7251.7|7257.3|7251.3|0
1646376750000|2022-03-04 06:52:30|7257.8|7251.8|7258.5|7252.5|7258.5|7252.5|7257.8|7251.8|2
1646376760000|2022-03-04 06:52:40|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|0
1646376770000|2022-03-04 06:52:50|7258.8|7252.8|7260.7|7254.7|7260.7|7254.7|7258.8|7252.8|6
1646376780000|2022-03-04 06:53:00|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|25
1646376790000|2022-03-04 06:53:10|7266.2|7256.2|7267.2|7261.2|7267.2|7261.2|7266.2|7256.2|14
1646376800000|2022-03-04 06:53:20|7269.1|7263.1|7267.1|7261.1|7269.1|7263.1|7267.1|7261.1|3
1646376810000|2022-03-04 06:53:30|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|0
1646376830000|2022-03-04 06:53:50|7267.7|7261.7|7267.7|7261.7|7267.7|7261.7|7267.7|7261.7|0
1646376850000|2022-03-04 06:54:10|7271.4|7261.4|7270.3|7264.3|7271.4|7264.3|7269.9|7261.4|3
1646376870000|2022-03-04 06:54:30|7269|7263|7270|7264|7270|7264|7268.6|7262.6|3
1646376890000|2022-03-04 06:54:50|7270.5|7264.5|7274|7268|7274|7268|7270.5|7264.5|2
1646376900000|2022-03-04 06:55:00|7274.5|7268.5|7273|7267|7274.5|7268.5|7273|7267|4
1646376910000|2022-03-04 06:55:10|7272.2|7266.2|7269.7|7263.7|7272.2|7266.2|7269.7|7263.7|2
1646376920000|2022-03-04 06:55:20|7269.3|7263.3|7268.8|7262.8|7269.3|7263.3|7268.8|7262.8|1
1646376930000|2022-03-04 06:55:30|7268.3|7262.3|7267.8|7261.8|7268.3|7262.3|7267.8|7261.8|0
1646376940000|2022-03-04 06:55:40|||||||||1
1646376950000|2022-03-04 06:55:50|7266.3|7260.3|7266.8|7260.8|7266.8|7260.8|7266.3|7260.3|2
1646376960000|2022-03-04 06:56:00|7266.3|7260.3|7268.8|7262.8|7269.1|7263.1|7266.3|7260.3|2
1646376970000|2022-03-04 06:56:10|7268.3|7262.3|7267.3|7261.3|7268.3|7262.3|7266.8|7260.8|1
1646376990000|2022-03-04 06:56:30|7266.3|7260.3|7265.9|7259.9|7266.4|7260.4|7265.9|7259.9|2
1646377000000|2022-03-04 06:56:40|7266.3|7260.3|7266.4|7260.4|7266.4|7260.4|7266.3|7260.3|0
1646377010000|2022-03-04 06:56:50|7266.5|7260.5|7261.7|7251.7|7266.9|7260.9|7260.6|7251.7|15
1646377020000|2022-03-04 06:57:00|7261.3|7251.3|7261.3|7251.3|7261.3|7251.3|7261.3|7251.3|1
1646377030000|2022-03-04 06:57:10|7258.2|7252.2|7258.6|7248.6|7258.6|7252.2|7257|7248.6|0
1646377040000|2022-03-04 06:57:20|7257|7251|7257|7251|7257|7251|7257|7251|0
1646377050000|2022-03-04 06:57:30|7257.1|7251.1|7258.2|7248.2|7258.2|7252|7257.1|7248.2|1
1646377080000|2022-03-04 06:58:00|7258.1|7248.1|7264.6|7249.6|7264.6|7251.7|7257.7|7248|1
1646377100000|2022-03-04 06:58:20|7261.9|7255.9|7270.5|7260.5|7270.5|7260.7|7261.9|7255.9|2
1646377110000|2022-03-04 06:58:30|7270.4|7260.4|7271.3|7265.3|7271.3|7265.3|7270.2|7260.4|3
1646377140000|2022-03-04 06:59:00|7274.2|7264.2|7274.2|7264.2|7274.2|7264.2|7274.2|7264.2|2
1646377150000|2022-03-04 06:59:10|7272.7|7266.7|7273.7|7267.7|7273.7|7267.7|7272.7|7266.7|2
1646377170000|2022-03-04 06:59:30|7274.2|7268.2|7290.1|7275.1|7290.1|7275.1|7274.2|7268.2|6
1646377180000|2022-03-04 06:59:40|7287.1|7272.1|7286.6|7271.6|7287.1|7272.1|7286.6|7271.6|1
1646377200000|2022-03-04 07:00:00|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|1
1646377210000|2022-03-04 07:00:10|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|2
1646377220000|2022-03-04 07:00:20|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|0
1646377230000|2022-03-04 07:00:30|7292.4|7277.4|7293.8|7278.8|7294.2|7279.2|7292.4|7277.4|0
1646377240000|2022-03-04 07:00:40|7293.4|7278.4|7293.3|7278.3|7293.4|7278.4|7293.3|7278.3|0
1646377270000|2022-03-04 07:01:10|7294.3|7279.3|7293.8|7278.8|7294.3|7279.3|7293.8|7278.8|0
1646377280000|2022-03-04 07:01:20|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|1
1646377290000|2022-03-04 07:01:30|7292.5|7277.5|7291|7281|7292.5|7281|7291|7277.5|3
1646377300000|2022-03-04 07:01:40|7292|7277|7291.5|7281.5|7292|7281.5|7291.5|7277|4
1646377310000|2022-03-04 07:01:50|7291.6|7276.6|7288.2|7278.2|7291.6|7278.2|7288.2|7276.2|2
1646377320000|2022-03-04 07:02:00|7287.8|7277.8|7287.8|7277.8|7287.8|7277.8|7287.8|7277.8|0
1646377340000|2022-03-04 07:02:20|7287.1|7281.1|7288.3|7273.3|7288.3|7281.1|7285.3|7272.8|9
1646377360000|2022-03-04 07:02:40|7286.3|7276.3|7285.9|7275.9|7286.3|7276.3|7285.9|7275.9|0
1646377370000|2022-03-04 07:02:50|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|0
1646377380000|2022-03-04 07:03:00|7284.9|7278.9|7285.4|7279.4|7285.4|7279.4|7284.4|7278.4|0
1646377390000|2022-03-04 07:03:10|7284.9|7278.9|7286.8|7280.8|7286.8|7280.8|7284.9|7278.9|3
1646377420000|2022-03-04 07:03:40|7286.3|7280.3|7286.8|7280.8|7286.8|7280.8|7286.3|7280.3|5
1646377450000|2022-03-04 07:04:10|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|0
1646377470000|2022-03-04 07:04:30|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|1
1646377480000|2022-03-04 07:04:40|7283.4|7277.4|7282.9|7276.9|7283.4|7277.4|7282.9|7276.9|2
1646377500000|2022-03-04 07:05:00|7282.4|7276.4|7286.3|7276.3|7286.3|7276.5|7282.4|7273.9|6
1646377510000|2022-03-04 07:05:10|7285.2|7279.2|7285.3|7279.3|7285.3|7279.3|7285.2|7279.2|1
1646377520000|2022-03-04 07:05:20|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|2
1646377530000|2022-03-04 07:05:30|7292.8|7277.8|7291.8|7285.8|7295|7285.8|7291.8|7277.8|1
1646377580000|2022-03-04 07:06:20|7294.3|7284.3|7293.7|7287.7|7294.3|7287.7|7293.2|7284.3|1
1646377590000|2022-03-04 07:06:30|7293.2|7287.2|7293.2|7287.2|7293.2|7287.2|7293.2|7287.2|3
1646377600000|2022-03-04 07:06:40|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|0
1646377620000|2022-03-04 07:07:00|7293.3|7287.3|7290.5|7284.5|7293.3|7287.3|7290.5|7284.5|2
1646377630000|2022-03-04 07:07:10|7290|7284|7290|7284|7290|7284|7290|7284|1
1646377640000|2022-03-04 07:07:20|7289.6|7283.6|7288.6|7282.6|7289.6|7283.6|7288.6|7282.6|3
1646377650000|2022-03-04 07:07:30|7287.3|7281.3|7286.8|7280.8|7287.3|7281.3|7286.8|7280.8|2
1646377660000|2022-03-04 07:07:40|7286.7|7280.7|7287.1|7281.1|7287.1|7281.1|7286.7|7280.7|0
1646377670000|2022-03-04 07:07:50|7287.2|7281.2|7286.2|7280.2|7287.2|7281.2|7286.2|7280.2|0
1646377680000|2022-03-04 07:08:00|7285.7|7279.7|7285.7|7279.7|7285.7|7279.7|7285.7|7279.7|0
1646377700000|2022-03-04 07:08:20|7286.2|7280.2|7286.2|7280.2|7286.2|7280.2|7286.2|7280.2|0
1646377710000|2022-03-04 07:08:30|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|3
1646377720000|2022-03-04 07:08:40|7294.2|7284.2|7294.2|7284.2|7294.2|7284.2|7294.2|7284.2|2
1646377730000|2022-03-04 07:08:50|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|0
1646377740000|2022-03-04 07:09:00|7292.2|7286.2|7293.3|7287.3|7293.3|7287.3|7292.2|7286.2|0
1646377780000|2022-03-04 07:09:40|7293.8|7287.8|7293.6|7287.6|7293.8|7287.8|7293.6|7287.6|0
1646377800000|2022-03-04 07:10:00|7294|7288|7294.5|7288.5|7294.5|7288.5|7294|7288|1
1646377810000|2022-03-04 07:10:10|7296.3|7290.3|7304.9|7289.9|7304.9|7291.2|7296.3|7289.9|4
1646377820000|2022-03-04 07:10:20|7303.9|7297.9|7304.4|7298.4|7304.5|7298.5|7302.8|7296.8|1
1646377830000|2022-03-04 07:10:30|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|0
1646377840000|2022-03-04 07:10:40|7305.3|7299.3|7304.8|7298.8|7305.3|7299.3|7304.4|7298.4|3
1646377850000|2022-03-04 07:10:50|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|6
1646377860000|2022-03-04 07:11:00|7306.2|7300.2|7306.3|7300.3|7306.3|7300.3|7306.2|7300.2|1
1646377870000|2022-03-04 07:11:10|7306.7|7300.7|7308.5|7302.5|7308.5|7302.5|7306.7|7300.7|3
1646377900000|2022-03-04 07:11:40|7309|7303|7309|7303|7309|7303|7309|7303|0
1646377920000|2022-03-04 07:12:00|7309.5|7303.5|7309.5|7303.5|7309.5|7303.5|7309.5|7303.5|0
1646377940000|2022-03-04 07:12:20|7310|7304|7310|7304|7310|7304|7310|7304|3
1646377950000|2022-03-04 07:12:30|7311|7305|7311.9|7305.9|7311.9|7305.9|7311|7305|3
1646377970000|2022-03-04 07:12:50|7312.3|7306.3|7313.3|7307.3|7313.3|7307.3|7312.3|7306.3|5
1646377980000|2022-03-04 07:13:00|||||||||1
1646377990000|2022-03-04 07:13:10|7323|7308|7321.7|7306.7|7323|7308|7321.7|7306.7|4
1646378010000|2022-03-04 07:13:30|7321.3|7306.3|7319.8|7309.8|7321.3|7309.8|7319.7|7306.3|1
1646378020000|2022-03-04 07:13:40|7320.2|7310.2|7320.3|7310.3|7320.3|7310.3|7319.8|7309.8|0
1646378030000|2022-03-04 07:13:50|7318.7|7312.7|7318.8|7312.8|7318.8|7312.8|7318.7|7312.7|0
1646378040000|2022-03-04 07:14:00|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|0
1646378050000|2022-03-04 07:14:10|7318.8|7312.8|7318.3|7312.3|7318.8|7312.8|7318.3|7312.3|5
1646378080000|2022-03-04 07:14:40|7316.8|7310.8|7313.4|7303.4|7316.8|7310.8|7312.9|7301.3|1
1646378090000|2022-03-04 07:14:50|7312.9|7302.9|7319.2|7304.2|7319.2|7306.4|7311.2|7302.9|1
1646378100000|2022-03-04 07:15:00|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|2
1646378110000|2022-03-04 07:15:10|7318|7308|7320.3|7314.3|7320.3|7314.3|7318|7308|2
1646378120000|2022-03-04 07:15:20|7319.9|7309.9|7319.8|7309.8|7319.9|7309.9|7319.8|7309.8|1
1646378130000|2022-03-04 07:15:30|7321.3|7306.3|7319.8|7309.8|7321.3|7309.8|7319.3|7306.3|2
1646378140000|2022-03-04 07:15:40|7319.7|7309.7|7313.3|7307.3|7319.7|7309.7|7313.3|7307.3|8
1646378160000|2022-03-04 07:16:00|7313.7|7307.7|7313.3|7307.3|7313.7|7307.7|7313.3|7307.3|15
1646378170000|2022-03-04 07:16:10|7312.4|7306.4|7311.6|7305.6|7312.4|7306.4|7311.6|7305.6|4
1646378180000|2022-03-04 07:16:20|7311.1|7305.1|7309.6|7303.6|7311.1|7305.1|7309.6|7303.6|2
1646378190000|2022-03-04 07:16:30|7308.7|7302.7|7307.8|7301.8|7308.7|7302.7|7307.8|7301.8|1
1646378210000|2022-03-04 07:16:50|7307.2|7297.2|7307.2|7297.2|7307.2|7297.2|7307.2|7297.2|2
1646378220000|2022-03-04 07:17:00|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|0
1646378230000|2022-03-04 07:17:10|7305.2|7299.2|7305.1|7299.1|7305.2|7299.2|7305.1|7299.1|0
1646378290000|2022-03-04 07:18:10|7305|7299|7305|7299|7305|7299|7305|7299|0
1646378310000|2022-03-04 07:18:30|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|0
1646378340000|2022-03-04 07:19:00|7307.8|7297.8|7306.7|7300.7|7307.8|7300.7|7306.7|7297.8|1
1646378350000|2022-03-04 07:19:10|7307.1|7301.1|7308.5|7302.5|7308.5|7302.5|7307.1|7301.1|3
1646378360000|2022-03-04 07:19:20|7308.9|7302.9|7308|7302|7308.9|7302.9|7308|7302|2
1646378390000|2022-03-04 07:19:50|7309.8|7303.8|7309.4|7299.4|7309.8|7303.8|7309.4|7299.4|4
1646378450000|2022-03-04 07:20:50|7308.9|7298.9|7309.4|7299.4|7309.4|7299.4|7308.9|7298.9|0
1646378490000|2022-03-04 07:21:30|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|0
1646378510000|2022-03-04 07:21:50|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|0
1646378520000|2022-03-04 07:22:00|7310.1|7304.1|7311.5|7305.5|7313.5|7307.5|7310.1|7304.1|14
1646378540000|2022-03-04 07:22:20|7312|7306|7313.2|7298.2|7313.2|7306|7312|7298.2|3
1646378610000|2022-03-04 07:23:30|7303.7|7297.7|7303|7293|7303.7|7297.7|7303|7293|13
1646378620000|2022-03-04 07:23:40|7308|7292.6|7307.6|7292.6|7308|7292.6|7307.6|7292.6|1
1646378640000|2022-03-04 07:24:00|7308|7293|7308|7293|7308|7293|7308|7293|1
1646378650000|2022-03-04 07:24:10|7311.7|7305.7|7313.4|7298.4|7313.4|7305.7|7311.1|7297.1|20
1646378670000|2022-03-04 07:24:30|7311.3|7301.3|7311.3|7301.3|7311.3|7301.3|7311.3|7301.3|0
1646378680000|2022-03-04 07:24:40|7314.3|7299.3|7312.6|7306.6|7314.3|7306.6|7312.2|7299.3|4
1646378730000|2022-03-04 07:25:30|7313.5|7307.5|7314.1|7308.1|7314.1|7308.1|7313.5|7307.5|0
1646378740000|2022-03-04 07:25:40|||||||||1
1646378750000|2022-03-04 07:25:50|7313.6|7307.6|7314.3|7299.3|7314.3|7307.6|7313.6|7299.3|8
1646378760000|2022-03-04 07:26:00|7312.2|7302.2|7312.2|7302.2|7312.2|7302.2|7312.2|7302.2|0
1646378770000|2022-03-04 07:26:10|7311.6|7305.6|7310.7|7304.7|7311.6|7305.6|7310.7|7304.7|0
1646378790000|2022-03-04 07:26:30|7313|7307|7314.5|7308.5|7314.5|7308.5|7313|7307|3
1646378810000|2022-03-04 07:26:50|7313|7307|7313|7307|7313|7307|7313|7307|3
1646378820000|2022-03-04 07:27:00|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|1
1646378830000|2022-03-04 07:27:10|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|1
1646378840000|2022-03-04 07:27:20|7309.3|7303.3|7309.2|7303.2|7309.7|7303.7|7309.2|7303.2|1
1646378850000|2022-03-04 07:27:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|0
1646378910000|2022-03-04 07:28:30|7311.7|7305.7|7310.7|7300.7|7312.3|7305.7|7310.7|7296.9|7
1646378940000|2022-03-04 07:29:00|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|0
1646378980000|2022-03-04 07:29:40|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|0
1646378990000|2022-03-04 07:29:50|7310.7|7304.7|7314.9|7304.9|7314.9|7304.9|7310.7|7304.7|1
1646379000000|2022-03-04 07:30:00||7308.9||7304.9||7308.9||7304.9|1
1646379030000|2022-03-04 07:30:30|7314.2|7308.2|7314.4|7308.4|7314.4|7308.4|7314.2|7308.2|1
1646379060000|2022-03-04 07:31:00|7313.1|7307.1|7312.6|7297.6|7313.1|7307.1|7312.6|7297.6|12
1646379090000|2022-03-04 07:31:30|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|0
1646379180000|2022-03-04 07:33:00|7313|7298|7313|7298|7313|7298|7313|7298|0
1646379190000|2022-03-04 07:33:10|7313.4|7298.4|7313.4|7298.4|7313.4|7305.5|7311.5|7298.4|1
1646379240000|2022-03-04 07:34:00|7312.5|7297.5|7312.9|7297.9|7312.9|7297.9|7312.5|7297.5|21
1646379250000|2022-03-04 07:34:10|7299|7284|7299.2|7284.2|7299.2|7284.2|7299|7284|3
1646379270000|2022-03-04 07:34:30|7300|7285|7300.7|7285.7|7300.7|7285.7|7300|7285|0
1646379280000|2022-03-04 07:34:40|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|0
1646379330000|2022-03-04 07:35:30|7297.6|7287.6|7297.6|7287.6|7297.6|7287.6|7297.6|7287.6|0
1646379340000|2022-03-04 07:35:40|7297.4|7287.4|7296.1|7281.1|7297.4|7287.4|7296.1|7281.1|9
1646379350000|2022-03-04 07:35:50|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|12
1646379380000|2022-03-04 07:36:20|7295.1|7280.1|7295.6|7280.6|7295.6|7280.6|7295.1|7280.1|0
1646379390000|2022-03-04 07:36:30|7297.5|7287.5|7297.5|7287.5|7297.5|7287.5|7297.5|7287.5|0
1646379400000|2022-03-04 07:36:40|7298|7288|7298|7288|7298|7288|7298|7288|0
1646379410000|2022-03-04 07:36:50|7299.6|7284.6|7296.6|7286.6|7299.6|7286.6|7296.6|7284.6|3
1646379450000|2022-03-04 07:37:30|||||||||1
1646379490000|2022-03-04 07:38:10|7299.8|7293.8|7301.2|7295.2|7301.2|7295.2|7299.8|7293.8|1
1646379510000|2022-03-04 07:38:30|7307.5|7292.5|7304|7294|7307.5|7294.4|7304|7292.3|3
1646379520000|2022-03-04 07:38:40|7303.9|7293.9|7308.2|7293.2|7308.2|7293.9|7303.9|7293.2|3
1646379530000|2022-03-04 07:38:50|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1646379560000|2022-03-04 07:39:20|7304.4|7294.4|7301|7295|7304.4|7295.4|7300.9|7294|4
1646379570000|2022-03-04 07:39:30|7300.9|7294.9|7304.5|7298.5|7304.5|7298.5|7300.8|7294.8|6
1646379580000|2022-03-04 07:39:40|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|0
1646379590000|2022-03-04 07:39:50|7304|7298|7304|7298|7304|7298|7304|7298|2
1646379600000|2022-03-04 07:40:00|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|0
1646379610000|2022-03-04 07:40:10|7304|7298|7306.8|7300.8|7306.8|7300.8|7304|7298|7
1646379630000|2022-03-04 07:40:30|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|2
1646379640000|2022-03-04 07:40:40|7306.3|7300.3|7305.8|7299.8|7306.3|7300.3|7305.8|7299.8|0
1646379650000|2022-03-04 07:40:50|||||||||1
1646379660000|2022-03-04 07:41:00|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|3
1646379670000|2022-03-04 07:41:10|7306.7|7300.7|7307.6|7301.6|7307.6|7301.6|7306.7|7300.7|1
1646379680000|2022-03-04 07:41:20|7308.1|7302.1|7309.4|7303.4|7310|7304|7308.1|7302.1|1
1646379700000|2022-03-04 07:41:40|7309.5|7303.5|7309.5|7303.5|7309.5|7303.5|7309.5|7303.5|0
1646379720000|2022-03-04 07:42:00|7310|7304|7312.8|7302.8|7312.9|7304|7309.9|7302.8|3
1646379750000|2022-03-04 07:42:30|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|0
1646379820000|2022-03-04 07:43:40|7312.6|7306.6|7312.4|7306.4|7312.8|7306.8|7312.4|7306.4|0
1646379830000|2022-03-04 07:43:50|7312.8|7306.8|7315.2|7309.2|7315.2|7309.2|7312.8|7306.8|6
1646379840000|2022-03-04 07:44:00|7315.6|7309.6|7315.7|7309.7|7315.7|7309.7|7315.6|7309.6|11
1646379850000|2022-03-04 07:44:10|7316.1|7310.1|7321.7|7311.7|7321.7|7311.7|7316.1|7310.1|16
1646379890000|2022-03-04 07:44:50|||||||||1
1646379900000|2022-03-04 07:45:00|7319.3|7313.3|7318.8|7312.8|7319.3|7313.3|7318.8|7312.8|0
1646379910000|2022-03-04 07:45:10|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|1
1646379950000|2022-03-04 07:45:50|7318.8|7312.8|7321.6|7315.6|7321.6|7315.6|7318.8|7312.8|4
1646379960000|2022-03-04 07:46:00|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|2
1646379970000|2022-03-04 07:46:10|||||||||1
1646379980000|2022-03-04 07:46:20|7323.8|7317.8|7323.8|7317.8|7323.8|7317.8|7323.8|7317.8|0
1646380010000|2022-03-04 07:46:50|7329|7323|7329.4|7323.4|7329.4|7323.4|7328.9|7322.9|7
1646380020000|2022-03-04 07:47:00|7331.8|7325.8|7338.6|7332.6|7338.6|7332.6|7331.8|7325.8|26
1646380030000|2022-03-04 07:47:10|7342.6|7336.6|7331.2|7316.2|7342.6|7336.6|7331|7316|4
1646380060000|2022-03-04 07:47:40|7331.6|7316.6|7316.8|7301.8|7331.6|7316.6|7316.8|7301.8|4
1646380110000|2022-03-04 07:48:30|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|0
1646380120000|2022-03-04 07:48:40|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|0
1646380130000|2022-03-04 07:48:50|7308.6|7302.6|7308.5|7298.5|7308.6|7302.6|7307.8|7298.5|2
1646380140000|2022-03-04 07:49:00|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|2
1646380150000|2022-03-04 07:49:10|7308.5|7293.5|7307.9|7292.9|7308.5|7293.5|7307|7292|1
1646380160000|2022-03-04 07:49:20|7308|7293|7308|7293|7308|7293|7308|7293|0
1646380180000|2022-03-04 07:49:40|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1646380210000|2022-03-04 07:50:10|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|0
1646380230000|2022-03-04 07:50:30|7306.1|7300.1|7307.5|7292.5|7308|7300.1|7306.1|7292.5|1
1646380300000|2022-03-04 07:51:40|7308|7293|7308.5|7293.5|7308.5|7293.5|7308|7293|0
1646380330000|2022-03-04 07:52:10|7302.7|7292.7|7302.7|7292.7|7302.7|7292.7|7302.7|7292.7|3
1646380340000|2022-03-04 07:52:20|7302.2|7292.2|7302.2|7292.2|7302.2|7292.2|7302.2|7292.2|2
1646380480000|2022-03-04 07:54:40|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|1
1646380490000|2022-03-04 07:54:50|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|0
1646380500000|2022-03-04 07:55:00|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|0
1646380570000|2022-03-04 07:56:10|7299|7284|7299|7284|7299|7284|7299|7284|1
1646380600000|2022-03-04 07:56:40|7298.6|7283.6|7292.6|7282.6|7298.6|7283.6|7292.6|7282.6|1
1646380620000|2022-03-04 07:57:00|7292.3|7282.3|7292.3|7282.3|7292.3|7282.3|7292.3|7282.3|0
1646380650000|2022-03-04 07:57:30|||||||||1
1646380670000|2022-03-04 07:57:50|||||||||2
1646380680000|2022-03-04 07:58:00|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1646380700000|2022-03-04 07:58:20|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1646380710000|2022-03-04 07:58:30|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|0
1646380720000|2022-03-04 07:58:40|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1646380730000|2022-03-04 07:58:50|7287.9|7272.9|7287.3|7272.3|7287.9|7272.9|7287.3|7272.3|0
1646380740000|2022-03-04 07:59:00|7287.8|7272.8|7287.7|7272.7|7287.8|7272.8|7287.7|7272.7|0
1646380750000|2022-03-04 07:59:10|7286.8|7271.8|7285.8|7270.8|7286.8|7271.8|7285.8|7270.8|0
1646380760000|2022-03-04 07:59:20|7283.1|7268.1|7281.8|7266.8|7283.1|7268.1|7281.4|7266.4|3
1646380770000|2022-03-04 07:59:30|7282.3|7267.3|7282.7|7267.7|7282.7|7267.7|7282.3|7267.3|0
1646380800000|2022-03-04 08:00:00|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7280.9|7265.9|3
1646380810000|2022-03-04 08:00:10|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|0
1646380830000|2022-03-04 08:00:30|7251.3|7236.3|7235.4|7229.4|7251.3|7238.4|7235.4|7227.8|7
1646380840000|2022-03-04 08:00:40|7234.8|7228.8|7234.8|7228.8|7234.8|7228.8|7234.8|7228.8|0
1646380850000|2022-03-04 08:00:50|||||||||1
1646380860000|2022-03-04 08:01:00|7238.1|7228.1|7238.1|7228.1|7238.1|7228.1|7238.1|7228.1|6
1646380890000|2022-03-04 08:01:30|7193.2|7187.2|7193.2|7187.2|7193.7|7187.7|7193.2|7187.2|25
1646380900000|2022-03-04 08:01:40|7193.7|7187.7|7194.1|7188.1|7194.1|7188.1|7193.1|7187.1|5
1646380910000|2022-03-04 08:01:50|7172.6|7166.6|7172.8|7162.8|7172.8|7166.6|7172.5|7162.8|6
1646380920000|2022-03-04 08:02:00|7173|7163|7181.8|7166.8|7182|7167|7163.6|7157.6|16
1646380930000|2022-03-04 08:02:10|7182.1|7167.1|7193.3|7178.3|7193.3|7181|7182.1|7167.1|0
1646380940000|2022-03-04 08:02:20|7194.7|7179.7|7193.7|7187.7|7194.7|7187.7|7193.7|7179.7|3
1646380950000|2022-03-04 08:02:30|7194.1|7188.1|7202.8|7187.8|7202.8|7188.1|7193.7|7187.5|2
1646380960000|2022-03-04 08:02:40|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|1
1646380970000|2022-03-04 08:02:50|||||||||1
1646380980000|2022-03-04 08:03:00|7202.3|7187.3|7203.2|7188.2|7207.1|7201.1|7202.3|7187.3|10
1646380990000|2022-03-04 08:03:10|7203.3|7188.3|7204.3|7189.3|7204.3|7189.3|7203.3|7188.3|0
1646381000000|2022-03-04 08:03:20|7203.8|7188.8|7203.3|7188.3|7203.8|7188.8|7203.3|7188.3|0
1646381010000|2022-03-04 08:03:30|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|0
1646381020000|2022-03-04 08:03:40|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|6
1646381030000|2022-03-04 08:03:50|||||||||1
1646381040000|2022-03-04 08:04:00|7205.3|7190.3|7186.7|7171.7|7205.8|7190.8|7176.2|7169.5|17
1646381050000|2022-03-04 08:04:10|7185.8|7170.8|7186.7|7171.7|7186.7|7171.7|7185.8|7170.8|0
1646381060000|2022-03-04 08:04:20|7187.1|7172.1|7188.4|7173.4|7188.4|7173.4|7187.1|7172.1|0
1646381070000|2022-03-04 08:04:30|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1646381080000|2022-03-04 08:04:40|7185.5|7175.5|7185.5|7175.5|7185.5|7175.5|7185.5|7175.5|0
1646381090000|2022-03-04 08:04:50|||||||||2
1646381100000|2022-03-04 08:05:00|7188.9|7173.9|7195.8|7180.8|7195.8|7180.8|7188|7173.9|2
1646381110000|2022-03-04 08:05:10|7196.2|7181.2|7198.9|7183.9|7199.9|7193.2|7196.2|7181.2|1
1646381120000|2022-03-04 08:05:20|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|1
1646381130000|2022-03-04 08:05:30|7201.3|7186.3|7201.8|7186.8|7201.8|7186.8|7201.3|7186.3|0
1646381140000|2022-03-04 08:05:40|7203.1|7188.1|7202.7|7187.7|7203.1|7188.1|7202.7|7187.7|2
1646381150000|2022-03-04 08:05:50|7202.6|7187.6|7202.1|7187.1|7202.6|7187.6|7202.1|7187.1|2
1646381160000|2022-03-04 08:06:00|7207|7192|7203.1|7197.1|7207|7199.7|7203.1|7192|2
1646381170000|2022-03-04 08:06:10|7203|7197|7202.9|7196.9|7203|7197|7202.9|7196.9|0
1646381180000|2022-03-04 08:06:20|7202.8|7196.8|7188.8|7173.8|7202.8|7196.8|7188.8|7173.8|26
1646381190000|2022-03-04 08:06:30|7188.4|7173.4|7189.2|7174.2|7189.2|7174.2|7188.4|7173.4|0
1646381210000|2022-03-04 08:06:50|7189.6|7174.6|7188.6|7173.6|7189.6|7174.6|7176.1|7170.1|4
1646381220000|2022-03-04 08:07:00|7188.7|7173.7|7189|7174|7189|7174|7188.7|7173.7|0
1646381230000|2022-03-04 08:07:10|7190.4|7175.4|7188.2|7173.2|7190.4|7175.4|7188.2|7173.2|2
1646381240000|2022-03-04 08:07:20|7188.1|7173.1|7188.1|7173.1|7188.5|7173.5|7188.1|7173.1|1
1646381260000|2022-03-04 08:07:40|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1646381270000|2022-03-04 08:07:50|7190.7|7175.7|7191.6|7176.6|7192.4|7186.4|7190.7|7175.7|3
1646381280000|2022-03-04 08:08:00|7190.7|7175.7|7191.1|7176.1|7191.1|7176.1|7190.2|7175.2|0
1646381290000|2022-03-04 08:08:10|7191|7185|7201.1|7186.1|7201.1|7186.2|7190.3|7184.3|10
1646381300000|2022-03-04 08:08:20|7195.5|7185.5|7195.5|7185.5|7195.5|7185.5|7195.5|7185.5|0
1646381310000|2022-03-04 08:08:30|7198.3|7189.5|7196.3|7190.3|7198.3|7192.3|7195.4|7189.4|5
1646381320000|2022-03-04 08:08:40|||||||||4
1646381330000|2022-03-04 08:08:50|7197.2|7191.2|7198.2|7192.2|7198.2|7192.2|7197.2|7191.2|5
1646381340000|2022-03-04 08:09:00|7199.4|7193.4|7200.5|7194.5|7200.5|7194.5|7199.4|7193.4|3
1646381350000|2022-03-04 08:09:10|7201|7195|7201|7195|7201|7195|7201|7195|0
1646381360000|2022-03-04 08:09:20|7199.2|7193.2|7200.7|7194.7|7200.7|7194.7|7199.2|7193.2|3
1646381370000|2022-03-04 08:09:30|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|53
1646381380000|2022-03-04 08:09:40|7201.5|7186.5|7200.7|7185.7|7201.5|7186.5|7200.7|7185.7|1
1646381390000|2022-03-04 08:09:50|7199|7189|7202|7187|7202|7189|7199|7187|3
1646381400000|2022-03-04 08:10:00|7203.3|7188.3|7202.6|7187.6|7203.3|7188.3|7202.6|7187.6|6
1646381410000|2022-03-04 08:10:10|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|0
1646381430000|2022-03-04 08:10:30|7203|7188|7203|7188|7203|7188|7203|7188|3
1646381450000|2022-03-04 08:10:50|||||||||1
1646381460000|2022-03-04 08:11:00|7202.5|7187.5|7202|7187|7202.5|7187.5|7202|7187|0
1646381470000|2022-03-04 08:11:10|||||||||1
1646381480000|2022-03-04 08:11:20|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|0
1646381500000|2022-03-04 08:11:40|7200.2|7190.2|7200.2|7190.2|7200.2|7190.2|7200.2|7190.2|0
1646381510000|2022-03-04 08:11:50|7200.1|7190.1|7195.5|7189.5|7200.1|7191.1|7195.5|7189.5|5
1646381520000|2022-03-04 08:12:00|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|1
1646381550000|2022-03-04 08:12:30|7195.3|7189.3|7195.2|7189.2|7195.3|7189.3|7194.3|7188.3|7
1646381560000|2022-03-04 08:12:40|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|2
1646381570000|2022-03-04 08:12:50|||||||||1
1646381580000|2022-03-04 08:13:00|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|2
1646381590000|2022-03-04 08:13:10|7196|7190|7196|7190|7196|7190|7196|7190|1
1646381610000|2022-03-04 08:13:30|7194|7179|7194|7179|7194|7179|7194|7179|34
1646381630000|2022-03-04 08:13:50|7192.3|7186.3|7194|7179|7194|7186.3|7192.3|7179|2
1646381650000|2022-03-04 08:14:10|7191.2|7185.2|7194|7179|7195.7|7185.2|7191.2|7179|0
1646381660000|2022-03-04 08:14:20|7193|7187|7196.2|7181.2|7196.2|7187|7193|7181.2|1
1646381670000|2022-03-04 08:14:30|7196.6|7181.6|7195.3|7180.3|7196.6|7181.6|7195.3|7180.3|0
1646381690000|2022-03-04 08:14:50|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|1
1646381700000|2022-03-04 08:15:00|7192.8|7182.8|7196.2|7181.2|7196.2|7182.8|7192.8|7181.2|0
1646381720000|2022-03-04 08:15:20|7192.4|7182.4|7183.2|7173.2|7192.4|7182.4|7183.2|7173.2|150
1646381730000|2022-03-04 08:15:30|7182.9|7176.9|7183.2|7173.2|7183.2|7176.9|7182.9|7173.2|1
1646381740000|2022-03-04 08:15:40|7183.1|7173.1|7182|7176|7183.1|7176|7181.5|7173.1|3
1646381750000|2022-03-04 08:15:50|7183.1|7173.1|7183.1|7173.1|7183.1|7173.1|7183.1|7173.1|1
1646381760000|2022-03-04 08:16:00|7180.6|7174.6|7187.2|7177.2|7187.2|7177.2|7180.6|7174.6|3
1646381770000|2022-03-04 08:16:10|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|1
1646381780000|2022-03-04 08:16:20|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|0
1646381790000|2022-03-04 08:16:30|7190.3|7180.3|7190.3|7180.3|7190.3|7180.3|7190.3|7180.3|1
1646381810000|2022-03-04 08:16:50|7191|7176|7187.5|7172.5|7191|7176|7187.5|7172.5|2
1646381840000|2022-03-04 08:17:20|||||||||2
1646381850000|2022-03-04 08:17:30|7187.4|7181.4|7187.1|7172.1|7187.4|7181.4|7187.1|7172.1|1
1646381880000|2022-03-04 08:18:00|7186.5|7180.5|7187.1|7172.1|7187.1|7180.5|7186.5|7172.1|2
1646381890000|2022-03-04 08:18:10|7186.6|7171.6|7187.5|7172.5|7187.5|7172.5|7186.6|7171.6|0
1646381910000|2022-03-04 08:18:30|7185.9|7175.9|7185.9|7175.9|7185.9|7175.9|7185.9|7175.9|0
1646381920000|2022-03-04 08:18:40|7186.3|7176.3|7186.3|7176.3|7186.3|7176.3|7186.3|7176.3|2
1646381930000|2022-03-04 08:18:50|7186.8|7176.8|7191|7176|7191|7179.2|7185.2|7176|4
1646381940000|2022-03-04 08:19:00|7191.9|7176.9|7192.3|7177.3|7192.3|7177.3|7191.9|7176.9|0
1646381950000|2022-03-04 08:19:10|7192.7|7177.7|7193.9|7178.9|7193.9|7178.9|7192.6|7177.6|1
1646381970000|2022-03-04 08:19:30|7191|7181|7191|7181|7191|7181|7191|7181|1
1646381980000|2022-03-04 08:19:40|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.8|7178.8|0
1646381990000|2022-03-04 08:19:50|||||||||1
1646382000000|2022-03-04 08:20:00|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|1
1646382020000|2022-03-04 08:20:20|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1646382030000|2022-03-04 08:20:30|7196.2|7181.2|7196.1|7181.1|7196.2|7181.2|7196.1|7181.1|0
1646382040000|2022-03-04 08:20:40|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1646382050000|2022-03-04 08:20:50|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|0
1646382070000|2022-03-04 08:21:10|7197.3|7182.3|7197.4|7182.4|7197.5|7182.5|7197.3|7182.3|0
1646382080000|2022-03-04 08:21:20|7197.6|7182.6|7197.5|7182.5|7197.6|7182.6|7197.4|7182.4|0
1646382090000|2022-03-04 08:21:30|7196.8|7186.8|7204|7189|7204|7190.6|7196.6|7186.8|2
1646382100000|2022-03-04 08:21:40|7202.5|7196.5|7209.9|7199.9|7209.9|7199.9|7202.5|7196.5|1
1646382110000|2022-03-04 08:21:50|7210.4|7204.4|7209.9|7194.9|7210.4|7204.4|7206.9|7194.9|1
1646382130000|2022-03-04 08:22:10|7210|7195|7208.4|7198.4|7211|7203|7207.9|7195|20
1646382140000|2022-03-04 08:22:20|7206.9|7200.9|7206.9|7200.9|7208.8|7202.8|7206.9|7200.9|0
1646382150000|2022-03-04 08:22:30|7206.4|7200.4|7205.9|7199.9|7206.4|7200.4|7205.9|7199.9|0
1646382160000|2022-03-04 08:22:40|7206.3|7200.3|7206.3|7200.3|7206.3|7200.3|7206.3|7200.3|2
1646382170000|2022-03-04 08:22:50|7206.8|7200.8|7206.8|7200.8|7206.8|7200.8|7206.8|7200.8|0
1646382180000|2022-03-04 08:23:00|7205.4|7199.4|7202.9|7192.9|7205.4|7199.4|7202.9|7192.9|5
1646382190000|2022-03-04 08:23:10|7204.9|7189.9|7204.8|7189.8|7204.9|7189.9|7203.9|7188.9|2
1646382210000|2022-03-04 08:23:30|7204.9|7189.9|7206.7|7191.7|7206.7|7192.8|7202.8|7189.9|0
1646382220000|2022-03-04 08:23:40|7207.2|7192.2|7205.7|7195.7|7207.7|7195.7|7205.7|7192.2|0
1646382240000|2022-03-04 08:24:00|7206.2|7196.2|7206.2|7196.2|7206.2|7196.2|7206.2|7196.2|0
1646382250000|2022-03-04 08:24:10|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1646382260000|2022-03-04 08:24:20|7204.5|7198.5|7204.5|7198.5|7204.5|7198.5|7204.5|7198.5|0
1646382270000|2022-03-04 08:24:30|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|0
1646382280000|2022-03-04 08:24:40|7209.5|7199.5|7209.5|7199.5|7209.5|7199.5|7209.5|7199.5|0
1646382300000|2022-03-04 08:25:00|7211|7196|7211|7196|7211|7196|7211|7196|1
1646382310000|2022-03-04 08:25:10|||||||||1
1646382360000|2022-03-04 08:26:00|7210.5|7195.5|7207.6|7197.6|7210.5|7197.6|7207.6|7195.5|0
1646382390000|2022-03-04 08:26:30|7208.1|7198.1|7208.1|7198.1|7208.1|7198.1|7208.1|7198.1|0
1646382400000|2022-03-04 08:26:40|7208.3|7198.3|7208.3|7198.3|7208.3|7198.3|7208.3|7198.3|0
1646382420000|2022-03-04 08:27:00|7207.9|7197.9|7206.8|7200.8|7207.9|7200.8|7205.4|7197.9|0
1646382430000|2022-03-04 08:27:10|7206.7|7200.7|7206.2|7200.2|7206.7|7200.7|7206.2|7200.2|0
1646382480000|2022-03-04 08:28:00|7205.7|7199.7|7205.5|7199.5|7205.7|7199.7|7205.1|7199.1|0
1646382490000|2022-03-04 08:28:10|7205.1|7199.1|7205.1|7199.1|7205.1|7199.1|7205.1|7199.1|0
1646382500000|2022-03-04 08:28:20|7204.3|7198.3|7204.3|7198.3|7204.3|7198.3|7204.3|7198.3|2
1646382530000|2022-03-04 08:28:50|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|0
1646382540000|2022-03-04 08:29:00|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|0
1646382570000|2022-03-04 08:29:30|7204.4|7198.4|7204.7|7198.7|7205.1|7199.1|7204.4|7198.4|1
1646382580000|2022-03-04 08:29:40|7205.1|7199.1|7205.4|7199.4|7205.5|7199.5|7204.6|7198.6|0
1646382590000|2022-03-04 08:29:50|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1646382600000|2022-03-04 08:30:00|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|1
1646382610000|2022-03-04 08:30:10|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1646382620000|2022-03-04 08:30:20|7211.6|7196.6|7211.1|7196.1|7211.6|7196.6|7211.1|7196.1|0
1646382630000|2022-03-04 08:30:30|7208.2|7198.2|7208.2|7198.2|7208.2|7198.2|7208.2|7198.2|0
1646382650000|2022-03-04 08:30:50|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|0
1646382680000|2022-03-04 08:31:20|7207.2|7201.2|7209.8|7194.8|7209.8|7201.2|7207.2|7194.8|6
1646382700000|2022-03-04 08:31:40|7209.6|7203.6|7209.8|7194.8|7209.8|7203.6|7207.2|7194.8|5
1646382710000|2022-03-04 08:31:50|7209.4|7194.4|7206.4|7196.4|7209.4|7196.4|7206.4|7194.4|5
1646382720000|2022-03-04 08:32:00|7206.5|7196.5|7206.5|7196.5|7206.5|7196.5|7206.5|7196.5|0
1646382750000|2022-03-04 08:32:30|7208.8|7202.8|7211.9|7205.9|7211.9|7205.9|7208.8|7202.8|6
1646382760000|2022-03-04 08:32:40|7212.4|7206.4|7212.4|7206.4|7212.4|7206.4|7212.4|7206.4|0
1646382800000|2022-03-04 08:33:20|||||||||11
1646382820000|2022-03-04 08:33:40|7212|7206|7211.6|7205.6|7212|7206|7211.6|7205.6|0
1646382830000|2022-03-04 08:33:50|7212|7206|7211.9|7205.9|7212|7206|7211.9|7205.9|0
1646382840000|2022-03-04 08:34:00|7212.4|7206.4|7211.9|7205.9|7212.4|7206.4|7211.9|7205.9|1
1646382870000|2022-03-04 08:34:30|7212.2|7206.2|7211.9|7205.9|7212.2|7206.2|7211.9|7205.9|0
1646382890000|2022-03-04 08:34:50|7211.7|7205.7|7211.9|7205.9|7211.9|7205.9|7211.7|7205.7|0
1646382970000|2022-03-04 08:36:10|7204.3|7198.3|7203.8|7188.8|7204.3|7198.3|7203.8|7188.8|59
1646382980000|2022-03-04 08:36:20|7204|7189|7203.9|7188.9|7204|7189|7203.9|7188.9|0
1646382990000|2022-03-04 08:36:30|7203.2|7193.2|7203.2|7193.2|7203.2|7193.2|7203.2|7193.2|5
1646383000000|2022-03-04 08:36:40|7204.5|7194.5|7204.5|7194.5|7204.5|7194.5|7204.5|7194.5|0
1646383010000|2022-03-04 08:36:50|||||||||1
1646383020000|2022-03-04 08:37:00|||||||||55
1646383050000|2022-03-04 08:37:30|7204.4|7194.4|7204.2|7198.2|7204.4|7198.2|7204.2|7194.4|0
1646383060000|2022-03-04 08:37:40|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|0
1646383070000|2022-03-04 08:37:50|||||||||1
1646383090000|2022-03-04 08:38:10|||||||||1
1646383100000|2022-03-04 08:38:20|7204.9|7194.9|7204.9|7194.9|7204.9|7194.9|7204.9|7194.9|50
1646383110000|2022-03-04 08:38:30|7205.3|7195.3|7203.8|7197.8|7205.3|7197.8|7203.8|7195.3|0
1646383120000|2022-03-04 08:38:40|7206.8|7196.8|7206.8|7196.8|7206.8|7196.8|7206.8|7196.8|6
1646383130000|2022-03-04 08:38:50|7209.8|7194.8|7211.6|7196.6|7211.6|7197.7|7207.7|7194.8|0
1646383140000|2022-03-04 08:39:00|7211.7|7196.7|7213.3|7207.3|7213.7|7207.7|7210.9|7196.2|7
1646383150000|2022-03-04 08:39:10|7212.9|7206.9|7213.7|7207.7|7213.7|7207.7|7212.9|7206.9|10
1646383160000|2022-03-04 08:39:20|7214.6|7208.6|7213.4|7207.4|7214.6|7208.6|7212.9|7206.9|1
1646383170000|2022-03-04 08:39:30|7213.3|7207.3|7215.1|7200.1|7215.1|7207.3|7213.3|7200.1|0
1646383200000|2022-03-04 08:40:00|7212.2|7202.2|7212.2|7202.2|7212.2|7202.2|7212.2|7202.2|0
1646383220000|2022-03-04 08:40:20|7212.1|7202.1|7212.1|7202.1|7212.1|7202.1|7212.1|7202.1|0
1646383230000|2022-03-04 08:40:30|7208.8|7202.8|7208.3|7202.3|7208.8|7202.8|7208.3|7202.3|0
1646383240000|2022-03-04 08:40:40|7208.2|7202.2|7208.2|7202.2|7208.2|7202.2|7208.2|7202.2|1
1646383250000|2022-03-04 08:40:50|7208.1|7202.1|7208.1|7202.1|7208.1|7202.1|7208.1|7202.1|0
1646383260000|2022-03-04 08:41:00|7207.7|7201.7|7206.7|7196.7|7207.7|7201.7|7206.7|7196.7|1
1646383270000|2022-03-04 08:41:10|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|0
1646383320000|2022-03-04 08:42:00|7206.7|7196.7|7206.7|7196.7|7206.7|7196.7|7206.7|7196.7|0
1646383330000|2022-03-04 08:42:10|7206.6|7196.6|7202.9|7196.9|7206.6|7196.9|7202.9|7196.6|6
1646383350000|2022-03-04 08:42:30|7205.8|7195.8|7205.7|7195.7|7205.8|7195.8|7205.7|7195.7|0
1646383370000|2022-03-04 08:42:50|7206.3|7200.3|7207|7201|7207|7201|7206.3|7200.3|0
1646383380000|2022-03-04 08:43:00|7205.2|7199.2|7204.3|7198.3|7206|7200|7204.3|7195.8|8
1646383390000|2022-03-04 08:43:10|7204.8|7198.8|7205.8|7195.8|7205.9|7198.8|7204.8|7195.8|0
1646383400000|2022-03-04 08:43:20|7205.1|7195.1|7205.1|7195.1|7205.1|7195.1|7205.1|7195.1|1
1646383410000|2022-03-04 08:43:30|7205|7195|7205|7195|7205|7195|7205|7195|0
1646383440000|2022-03-04 08:44:00|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|0
1646383460000|2022-03-04 08:44:20|7204.5|7194.5|7204.5|7194.5|7204.5|7194.5|7204.5|7194.5|2
1646383490000|2022-03-04 08:44:50|7204.9|7194.9|7204.9|7194.9|7204.9|7194.9|7204.9|7194.9|0
1646383500000|2022-03-04 08:45:00|7203.3|7197.3|7203.3|7197.3|7205.8|7197.3|7203.3|7195.8|0
1646383530000|2022-03-04 08:45:30|7204.2|7198.2|7205.1|7199.1|7205.1|7199.1|7204.2|7198.2|1
1646383540000|2022-03-04 08:45:40|7212.2|7197.2|7208.8|7198.8|7212.2|7198.8|7208.8|7196.8|2
1646383550000|2022-03-04 08:45:50|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|0
1646383580000|2022-03-04 08:46:20|7208|7198|7208|7198|7208|7198|7208|7198|0
1646383590000|2022-03-04 08:46:30|7208.2|7202.2|7208.4|7202.4|7208.4|7202.4|7208.2|7202.2|0
1646383610000|2022-03-04 08:46:50|||||||||1
1646383620000|2022-03-04 08:47:00|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|0
1646383630000|2022-03-04 08:47:10|7209.3|7203.3|7209.4|7203.4|7209.4|7203.4|7209.3|7203.3|0
1646383640000|2022-03-04 08:47:20|7211.4|7205.4|7214.3|7204.3|7214.3|7205.4|7211.4|7204.3|6
1646383670000|2022-03-04 08:47:50|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|0
1646383680000|2022-03-04 08:48:00|7213.8|7207.8|7213.3|7207.3|7213.8|7207.8|7213.3|7207.3|0
1646383700000|2022-03-04 08:48:20|7214.3|7204.3|7214.3|7204.3|7214.3|7204.3|7214.3|7204.3|0
1646383710000|2022-03-04 08:48:30|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|0
1646383760000|2022-03-04 08:49:20|7214.3|7204.3|7213.3|7207.3|7214.3|7207.3|7213.3|7204.3|2
1646383780000|2022-03-04 08:49:40|7213.2|7207.2|7212.4|7206.4|7213.2|7207.2|7212.4|7206.4|3
1646383800000|2022-03-04 08:50:00|7212.2|7206.2|7213|7207|7213|7207|7212.2|7206.2|1
1646383810000|2022-03-04 08:50:10|7213.5|7207.5|7213.9|7207.9|7213.9|7207.9|7213.5|7207.5|0
1646383840000|2022-03-04 08:50:40|7213.2|7207.2|7213.2|7207.2|7213.2|7207.2|7213.2|7207.2|0
1646383860000|2022-03-04 08:51:00|7212.8|7206.8|7212.3|7206.3|7212.8|7206.8|7212.3|7206.3|4
1646383880000|2022-03-04 08:51:20|||||||||1
1646383890000|2022-03-04 08:51:30|7212.8|7206.8|7212.8|7206.8|7212.8|7206.8|7212.8|7206.8|0
1646383900000|2022-03-04 08:51:40|||||||||1
1646383910000|2022-03-04 08:51:50|7216.1|7210.1|7216|7210|7216.1|7210.1|7216|7210|13
1646383930000|2022-03-04 08:52:10|7217|7211|7216.6|7210.6|7217|7211|7215|7209|36
1646383940000|2022-03-04 08:52:20|7216.5|7210.5|7215.2|7209.2|7216.5|7210.5|7214.5|7208.5|13
1646383950000|2022-03-04 08:52:30|7215.3|7209.3|7213.3|7207.3|7215.3|7209.3|7213.3|7207.3|8
1646383970000|2022-03-04 08:52:50|7213.2|7207.2|7212.7|7206.7|7213.2|7207.2|7212.7|7206.7|5
1646383980000|2022-03-04 08:53:00|7212.8|7206.8|7208.6|7202.6|7212.8|7206.8|7208.6|7202.6|28
1646383990000|2022-03-04 08:53:10|7208.1|7202.1|7209.1|7194.1|7209.1|7202.1|7206.8|7194.1|1
1646384000000|2022-03-04 08:53:20|7209|7194|7209|7194|7209|7194|7209|7194|0
1646384010000|2022-03-04 08:53:30|7207.8|7197.8|7207.8|7197.8|7207.8|7197.8|7207.8|7197.8|0
1646384020000|2022-03-04 08:53:40|7209|7194|7209|7194|7209|7194|7209|7194|2
1646384040000|2022-03-04 08:54:00|7208.7|7193.7|7205.8|7195.8|7208.7|7196|7205.8|7193.7|0
1646384060000|2022-03-04 08:54:20|7199.6|7193.6|7207.6|7192.6|7207.6|7193.6|7199.6|7192.6|7
1646384070000|2022-03-04 08:54:30|||||||||4
1646384080000|2022-03-04 08:54:40|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|0
1646384100000|2022-03-04 08:55:00|7204.1|7194.1|7204.1|7194.1|7204.1|7194.1|7204.1|7194.1|0
1646384160000|2022-03-04 08:56:00|7201.6|7195.6|7201.6|7195.6|7201.6|7195.6|7201.6|7195.6|0
1646384180000|2022-03-04 08:56:20|7204.9|7194.9|7204.9|7194.9|7204.9|7194.9|7204.9|7194.9|2
1646384210000|2022-03-04 08:56:50|7203.8|7197.8|7206.8|7200.8|7207.4|7200.8|7203.8|7196.5|0
1646384220000|2022-03-04 08:57:00|7207.2|7201.2|7204.6|7198.6|7207.7|7201.7|7204.6|7198.6|4
1646384240000|2022-03-04 08:57:20|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|2
1646384310000|2022-03-04 08:58:30|7211.8|7196.8|7213.1|7203.1|7213.1|7203.4|7209.4|7196.8|1
1646384350000|2022-03-04 08:59:10|7213.2|7203.2|7213.2|7203.2|7213.2|7203.2|7213.2|7203.2|0
1646384360000|2022-03-04 08:59:20|||||||||2
1646384380000|2022-03-04 08:59:40|7212.9|7206.9|7213.9|7207.9|7213.9|7207.9|7212.9|7206.9|1
1646384400000|2022-03-04 09:00:00|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|1
1646384410000|2022-03-04 09:00:10|7219.9|7204.9|7220.4|7205.4|7220.4|7205.4|7219.9|7204.9|0
1646384430000|2022-03-04 09:00:30|7220.1|7210.1|7220.8|7205.8|7220.8|7210.1|7220.1|7205.8|1
1646384440000|2022-03-04 09:00:40|7219.9|7204.9|7220.8|7205.8|7220.8|7205.8|7219.9|7204.9|1
1646384460000|2022-03-04 09:01:00|7221.4|7206.4|7221.1|7206.1|7221.4|7206.4|7221.1|7206.1|0
1646384480000|2022-03-04 09:01:20|7217.3|7207.3|7217.3|7207.3|7217.3|7207.3|7217.3|7207.3|0
1646384490000|2022-03-04 09:01:30|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|0
1646384500000|2022-03-04 09:01:40|7217.3|7207.3|7220.2|7205.2|7220.2|7207.3|7216.9|7205.2|0
1646384520000|2022-03-04 09:02:00|7217.3|7207.3|7217.3|7207.3|7217.3|7207.3|7216.9|7206.9|1
1646384540000|2022-03-04 09:02:20|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|0
1646384550000|2022-03-04 09:02:30|7218.9|7212.9|7218.9|7212.9|7218.9|7212.9|7218.9|7212.9|2
1646384560000|2022-03-04 09:02:40|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|2
1646384570000|2022-03-04 09:02:50|7222.4|7216.4|7232.2|7222.2|7232.2|7222.2|7222.4|7216.4|15
1646384580000|2022-03-04 09:03:00|7231.7|7225.7|7231.7|7225.7|7231.7|7225.7|7231.7|7225.7|0
1646384590000|2022-03-04 09:03:10|7235|7229|7243.4|7228.4|7243.4|7230.7|7235|7228.4|10
1646384600000|2022-03-04 09:03:20|7240.3|7230.3|7238.1|7232.1|7240.3|7232.1|7238.1|7230.3|1
1646384610000|2022-03-04 09:03:30|7238.2|7232.2|7238.2|7232.2|7240.4|7234.4|7238.2|7232.2|1
1646384620000|2022-03-04 09:03:40|7237.8|7231.8|7235.1|7229.1|7237.8|7231.8|7235.1|7229.1|1
1646384630000|2022-03-04 09:03:50|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|0
1646384640000|2022-03-04 09:04:00|7236.1|7221.1|7235.1|7220.1|7236.1|7221.1|7235.1|7220.1|2
1646384650000|2022-03-04 09:04:10|7235.8|7220.8|7237.9|7227.9|7237.9|7227.9|7235.8|7220.8|34
1646384660000|2022-03-04 09:04:20|7238.1|7228.1|7234.8|7228.8|7238.1|7229.3|7234.8|7227.8|1
1646384680000|2022-03-04 09:04:40|7235.8|7225.8|7235.8|7225.8|7235.8|7225.8|7235.8|7225.8|1
1646384700000|2022-03-04 09:05:00|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|0
1646384710000|2022-03-04 09:05:10|7234.8|7228.8|7234.8|7228.8|7234.8|7228.8|7234.8|7228.8|0
1646384730000|2022-03-04 09:05:30|7235.3|7229.3|7238.4|7232.4|7238.8|7232.4|7235.3|7228.8|6
1646384740000|2022-03-04 09:05:40|7238.9|7232.9|7243.6|7237.6|7243.6|7237.6|7238.9|7232.9|0
1646384750000|2022-03-04 09:05:50|7247.1|7241.1|7248.5|7238.5|7248.6|7241.1|7244.8|7238.5|8
1646384760000|2022-03-04 09:06:00|7246.9|7240.9|7247.5|7241.5|7247.5|7241.5|7246.9|7240.9|0
1646384770000|2022-03-04 09:06:10|7247.1|7241.1|7245.1|7239.1|7247.1|7241.1|7245.1|7239.1|1
1646384780000|2022-03-04 09:06:20|7246.2|7236.2|7246.6|7236.6|7246.6|7236.6|7246.2|7236.2|1
1646384810000|2022-03-04 09:06:50|||||||||1
1646384820000|2022-03-04 09:07:00|7248.2|7233.2|7241.8|7226.8|7248.2|7235.3|7241.4|7226.4|4
1646384830000|2022-03-04 09:07:10|7241.7|7226.7|7242.1|7227.1|7242.1|7227.1|7241.7|7226.7|0
1646384840000|2022-03-04 09:07:20|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1646384850000|2022-03-04 09:07:30|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|0
1646384880000|2022-03-04 09:08:00|7239.5|7229.5|7239.5|7229.5|7239.5|7229.5|7239.5|7229.5|0
1646384930000|2022-03-04 09:08:50|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|1
1646384940000|2022-03-04 09:09:00|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|0
1646384970000|2022-03-04 09:09:30|7237.7|7227.7|7237.7|7227.7|7237.7|7227.7|7237.7|7227.7|1
1646384990000|2022-03-04 09:09:50|7239.2|7224.2|7238.3|7223.3|7239.2|7224.2|7238.3|7223.3|0
1646385000000|2022-03-04 09:10:00|7238.2|7223.2|7233.7|7218.7|7238.2|7223.2|7233.7|7218.7|0
1646385010000|2022-03-04 09:10:10|7233.2|7218.2|7233.6|7218.6|7233.6|7218.6|7233.2|7218.2|0
1646385040000|2022-03-04 09:10:40|7233.2|7218.2|7232.7|7217.7|7233.2|7218.2|7232.7|7217.7|0
1646385060000|2022-03-04 09:11:00|7231|7216|7230.1|7215.1|7231|7216|7230.1|7215.1|0
1646385070000|2022-03-04 09:11:10|||||||||4
1646385100000|2022-03-04 09:11:40|7207.5|7201.5|7207.5|7201.5|7207.5|7201.5|7207.1|7201.1|25
1646385110000|2022-03-04 09:11:50|7207.1|7201.1|7205.8|7199.8|7207.1|7201.1|7205.8|7199.8|5
1646385120000|2022-03-04 09:12:00|7200.9|7194.9|7200|7194|7200.9|7194.9|7200|7194|102
1646385130000|2022-03-04 09:12:10|7201.2|7195.2|7201.4|7195.4|7201.4|7195.4|7201.2|7195.2|10
1646385140000|2022-03-04 09:12:20|7202.2|7196.2|7205.6|7199.6|7205.6|7199.6|7202.2|7196.2|1
1646385160000|2022-03-04 09:12:40|7202.6|7196.6|7216|7201|7216|7201|7202.6|7196.6|8
1646385170000|2022-03-04 09:12:50|7216.4|7201.4|7217.3|7202.3|7217.3|7202.3|7216.4|7201.4|0
1646385190000|2022-03-04 09:13:10|7216.4|7201.4|7217.2|7202.2|7217.2|7202.2|7216.3|7201.3|0
1646385200000|2022-03-04 09:13:20|7218|7203|7218|7203|7218|7203|7218|7203|0
1646385210000|2022-03-04 09:13:30|7217.9|7202.9|7218.4|7203.4|7218.4|7203.4|7217.9|7202.9|0
1646385220000|2022-03-04 09:13:40|7218.8|7203.8|7219.7|7204.7|7219.7|7204.7|7218.8|7203.8|0
1646385230000|2022-03-04 09:13:50|||||||||1
1646385260000|2022-03-04 09:14:20|7219.5|7204.5|7219.6|7204.6|7219.6|7204.6|7219.5|7204.5|0
1646385350000|2022-03-04 09:15:50|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1646385370000|2022-03-04 09:16:10|7219.6|7204.6|7219.1|7204.1|7219.6|7204.6|7219.1|7204.1|0
1646385410000|2022-03-04 09:16:50|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1646385490000|2022-03-04 09:18:10|7220|7205|7220|7205|7220|7205|7220|7205|1
1646385500000|2022-03-04 09:18:20|7220.4|7205.4|7220.9|7205.9|7220.9|7205.9|7220.4|7205.4|0
1646385570000|2022-03-04 09:19:30|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1646385630000|2022-03-04 09:20:30|7219.9|7213.9|7221.5|7206.5|7221.5|7213.9|7219.9|7206.5|1
1646385640000|2022-03-04 09:20:40|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1646385660000|2022-03-04 09:21:00|7221.5|7206.5|7222.4|7207.4|7222.4|7207.4|7221.5|7206.5|0
1646385670000|2022-03-04 09:21:10|7220.9|7214.9|7220.9|7214.9|7220.9|7214.9|7220.9|7214.9|2
1646385680000|2022-03-04 09:21:20|7221.4|7215.4|7227.3|7212.3|7229|7219.4|7221.4|7212.3|6
1646385700000|2022-03-04 09:21:40|7227|7212|7224|7214|7227|7214.3|7223.9|7212|0
1646385710000|2022-03-04 09:21:50|7225.1|7219.1|7225.5|7219.5|7225.5|7219.5|7225.1|7219.1|0
1646385720000|2022-03-04 09:22:00|7225.4|7219.4|7225.4|7219.4|7225.9|7219.9|7225.4|7219.4|1
1646385730000|2022-03-04 09:22:10|7225|7219|7225|7219|7225.3|7219|7225|7215.3|8
1646385760000|2022-03-04 09:22:40|7225.4|7219.4|7225.5|7219.5|7225.5|7219.5|7225.4|7219.4|0
1646385770000|2022-03-04 09:22:50|7225.9|7219.9|7231.6|7221.6|7231.6|7221.6|7225.9|7219.9|1
1646385780000|2022-03-04 09:23:00|7231.9|7221.9|7231.7|7225.7|7231.9|7225.7|7231.7|7221.9|0
1646385790000|2022-03-04 09:23:10|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|1
1646385810000|2022-03-04 09:23:30|7232.4|7226.4|7232.7|7226.7|7232.7|7226.7|7232.4|7226.4|0
1646385820000|2022-03-04 09:23:40|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|0
1646385850000|2022-03-04 09:24:10|7233.2|7227.2|7233.3|7227.3|7233.3|7227.3|7233.2|7227.2|0
1646385860000|2022-03-04 09:24:20|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|1
1646385870000|2022-03-04 09:24:30|7237.7|7231.7|7240.6|7234.6|7241.3|7234.6|7237.7|7231.3|0
1646385880000|2022-03-04 09:24:40|7240.8|7234.8|7241.9|7235.9|7241.9|7235.9|7240.8|7234.8|0
1646385890000|2022-03-04 09:24:50|7241.4|7235.4|7240.1|7234.1|7241.4|7235.4|7240.1|7234.1|1
1646385900000|2022-03-04 09:25:00|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|0
1646385910000|2022-03-04 09:25:10|7241.7|7231.7|7240.1|7234.1|7241.7|7234.1|7240.1|7231.7|0
1646385920000|2022-03-04 09:25:20|7240.6|7234.6|7242.4|7227.4|7242.4|7234.6|7240.6|7227.4|2
1646385930000|2022-03-04 09:25:30|7242|7227|7242|7227|7242|7227|7242|7227|0
1646385940000|2022-03-04 09:25:40|7234|7228|7232.5|7226.5|7234|7228|7232.5|7226.5|2
1646385960000|2022-03-04 09:26:00|7232.4|7226.4|7232.9|7222.9|7232.9|7226.9|7232.4|7222.9|1
1646385970000|2022-03-04 09:26:10|7233|7223|7230.1|7224.1|7233|7224.1|7229.2|7223|1
1646385980000|2022-03-04 09:26:20|7229.2|7223.2|7230.1|7224.1|7230.1|7224.1|7229.2|7223.2|1
1646385990000|2022-03-04 09:26:30|7233.4|7223.4|7229.1|7223.1|7233.4|7223.4|7229.1|7223|0
1646386000000|2022-03-04 09:26:40|7227.7|7221.7|7231.2|7221.2|7231.2|7221.8|7227.7|7221.2|2
1646386010000|2022-03-04 09:26:50|7230.7|7220.7|7230.7|7220.7|7230.7|7220.7|7230.7|7220.7|0
1646386030000|2022-03-04 09:27:10|7231.1|7221.1|7235.4|7220.4|7235.4|7221.1|7231.1|7220.4|0
1646386090000|2022-03-04 09:28:10|7232.5|7222.5|7232.5|7222.5|7232.5|7222.5|7232.5|7222.5|1
1646386110000|2022-03-04 09:28:30|7233.6|7227.6|7232.5|7222.5|7235.6|7227.6|7232.5|7222.5|1
1646386130000|2022-03-04 09:28:50|7232.6|7222.6|7232.7|7222.7|7232.7|7222.7|7232.6|7222.6|1
1646386150000|2022-03-04 09:29:10|7233|7223|7233|7223|7233|7223|7233|7223|0
1646386170000|2022-03-04 09:29:30|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|1
1646386200000|2022-03-04 09:30:00|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|2
1646386260000|2022-03-04 09:31:00|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|2
1646386320000|2022-03-04 09:32:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1646386350000|2022-03-04 09:32:30|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|0
1646386360000|2022-03-04 09:32:40|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1646386380000|2022-03-04 09:33:00|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|0
1646386400000|2022-03-04 09:33:20|7234.8|7219.8|7228.5|7222.5|7234.8|7222.5|7228.5|7219.5|0
1646386410000|2022-03-04 09:33:30|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|0
1646386440000|2022-03-04 09:34:00|||||||||1
1646386460000|2022-03-04 09:34:20|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|0
1646386470000|2022-03-04 09:34:30|7228.8|7222.8|7235.5|7220.5|7235.7|7222.8|7228.8|7220.5|1
1646386480000|2022-03-04 09:34:40|7232.8|7226.8|7233.1|7227.1|7233.2|7227.2|7232.8|7226.8|0
1646386490000|2022-03-04 09:34:50|7233.6|7227.6|7234.2|7228.2|7235.7|7229.7|7233.6|7227.6|0
1646386500000|2022-03-04 09:35:00|7234.1|7228.1|7233.4|7227.4|7236.4|7228.1|7233.4|7221.2|1
1646386510000|2022-03-04 09:35:10|7231.7|7225.7|7234|7219|7235.5|7227.5|7231.7|7219|1
1646386520000|2022-03-04 09:35:20|7231|7221|7233.9|7218.9|7234|7221|7231|7218.9|0
1646386540000|2022-03-04 09:35:40|7234|7219|7234.3|7219.3|7234.3|7220.6|7230.6|7219|0
1646386560000|2022-03-04 09:36:00|7234.8|7219.8|7232.8|7222.8|7234.8|7222.8|7232.8|7219.8|0
1646386570000|2022-03-04 09:36:10|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.7|7219.7|0
1646386580000|2022-03-04 09:36:20|7234.7|7219.7|7234.6|7219.6|7234.7|7219.7|7234.6|7219.6|0
1646386600000|2022-03-04 09:36:40|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.5|7219.5|0
1646386610000|2022-03-04 09:36:50|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|0
1646386620000|2022-03-04 09:37:00|7234.6|7219.6|7231.3|7221.3|7234.6|7221.7|7230.8|7219.2|0
1646386630000|2022-03-04 09:37:10|7234.3|7219.3|7231.3|7221.3|7234.3|7221.3|7231.3|7219.3|0
1646386650000|2022-03-04 09:37:30|7231.2|7221.2|7231.2|7221.2|7231.2|7221.2|7231.2|7221.2|3
1646386660000|2022-03-04 09:37:40|7231|7221|7228.3|7213.3|7231|7221|7228.3|7213.3|3
1646386700000|2022-03-04 09:38:20|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|0
1646386720000|2022-03-04 09:38:40|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1646386740000|2022-03-04 09:39:00|7228|7213|7227.8|7212.8|7228|7213|7227.7|7212.7|0
1646386760000|2022-03-04 09:39:20|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1646386770000|2022-03-04 09:39:30|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|0
1646386800000|2022-03-04 09:40:00|7227.3|7212.3|7224|7214|7227.3|7214|7224|7212.3|0
1646386810000|2022-03-04 09:40:10|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|0
1646386820000|2022-03-04 09:40:20|7226|7211|7226|7211|7226|7211|7226|7211|0
1646386830000|2022-03-04 09:40:30|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1646386840000|2022-03-04 09:40:40|7226|7211|7226|7211|7226|7211|7226|7211|0
1646386860000|2022-03-04 09:41:00|7223.1|7213.1|7222.6|7212.6|7223.1|7213.1|7222.6|7212.6|0
1646386870000|2022-03-04 09:41:10|7222.1|7212.1|7218.4|7212.4|7222.1|7214.2|7218.4|7212.1|6
1646386880000|2022-03-04 09:41:20|7220.2|7214.2|7218.4|7212.4|7220.2|7214.2|7218.4|7212.4|1
1646386890000|2022-03-04 09:41:30|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|0
1646386900000|2022-03-04 09:41:40|7217.9|7211.9|7217.9|7211.9|7217.9|7211.9|7217.9|7211.9|0
1646386910000|2022-03-04 09:41:50|7217.3|7211.3|7217.3|7211.3|7217.3|7211.3|7217.3|7211.3|0
1646386920000|2022-03-04 09:42:00|7217.8|7211.8|7217.3|7211.3|7217.8|7211.8|7217.3|7211.3|0
1646386940000|2022-03-04 09:42:20|7217.4|7211.4|7217.3|7211.3|7217.4|7211.4|7217.3|7211.3|0
1646386960000|2022-03-04 09:42:40|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|1
1646386980000|2022-03-04 09:43:00|7220.9|7214.9|7220.9|7214.9|7220.9|7214.9|7220.9|7214.9|1
1646386990000|2022-03-04 09:43:10|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|1
1646387000000|2022-03-04 09:43:20|7221.3|7215.3|7220.9|7214.9|7221.3|7215.3|7220.9|7214.9|1
1646387020000|2022-03-04 09:43:40|7221.3|7215.3|7221.3|7215.3|7221.3|7215.3|7221.3|7215.3|9
1646387030000|2022-03-04 09:43:50|7222.2|7216.2|7221.8|7215.8|7222.2|7216.2|7221.8|7215.8|0
1646387040000|2022-03-04 09:44:00|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|3
1646387060000|2022-03-04 09:44:20|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|3
1646387070000|2022-03-04 09:44:30|7222.2|7216.2|7221.6|7215.6|7222.2|7216.2|7221.6|7215.6|0
1646387100000|2022-03-04 09:45:00|||||||||1
1646387130000|2022-03-04 09:45:30|7221.2|7215.2|7221.2|7215.2|7221.2|7215.2|7221.2|7215.2|0
1646387140000|2022-03-04 09:45:40|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|3
1646387160000|2022-03-04 09:46:00|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|0
1646387170000|2022-03-04 09:46:10|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|2
1646387190000|2022-03-04 09:46:30|||||||||1
1646387230000|2022-03-04 09:47:10|7221.7|7215.7|7221.3|7215.3|7221.8|7215.8|7221.3|7215.3|14
1646387260000|2022-03-04 09:47:40|7221.2|7215.2|7222.6|7216.6|7222.6|7216.6|7221.2|7215.2|2
1646387270000|2022-03-04 09:47:50|7223.1|7217.1|7230.4|7215.4|7230.4|7217.2|7223.1|7214.4|2
1646387280000|2022-03-04 09:48:00|7230.3|7215.3|7229.9|7214.9|7230.3|7215.3|7229.9|7214.9|0
1646387290000|2022-03-04 09:48:10|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1646387310000|2022-03-04 09:48:30|7229.9|7214.9|7231.2|7216.2|7231.2|7216.2|7229.9|7214.9|0
1646387340000|2022-03-04 09:49:00|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1646387350000|2022-03-04 09:49:10|7229.9|7214.9|7226.2|7220.2|7229.9|7220.2|7226.2|7214.9|0
1646387360000|2022-03-04 09:49:20|7225.8|7219.8|7221.7|7215.7|7227.1|7221.1|7221.7|7215.7|5
1646387370000|2022-03-04 09:49:30|7221.2|7215.2|7221.1|7215.1|7221.2|7215.2|7221.1|7215.1|4
1646387380000|2022-03-04 09:49:40|7221.2|7215.2|7220.9|7214.9|7221.4|7215.4|7220.9|7214.9|99
1646387390000|2022-03-04 09:49:50|7220.4|7214.4|7227.2|7217.2|7227.2|7217.2|7220.4|7214.4|9
1646387400000|2022-03-04 09:50:00|7227.1|7217.1|7226|7220|7227.1|7220|7225.6|7217.1|0
1646387410000|2022-03-04 09:50:10|||||||||1
1646387420000|2022-03-04 09:50:20|7229.3|7219.3|7229.2|7219.2|7229.3|7219.3|7229.2|7219.2|0
1646387430000|2022-03-04 09:50:30|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|0
1646387440000|2022-03-04 09:50:40|7225|7219|7225|7219|7225|7219|7225|7219|0
1646387450000|2022-03-04 09:50:50|7232.1|7217.1|7232.6|7217.6|7232.6|7217.6|7232.1|7217.1|2
1646387470000|2022-03-04 09:51:10|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|0
1646387480000|2022-03-04 09:51:20|7232.1|7217.1|7232.2|7217.2|7232.2|7217.2|7232.1|7217.1|0
1646387530000|2022-03-04 09:52:10|7226|7220|7226|7220|7226|7220|7226|7220|0
1646387540000|2022-03-04 09:52:20|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|6
1646387580000|2022-03-04 09:53:00|7230.6|7224.6|7230.6|7224.6|7230.6|7224.6|7230.6|7224.6|3
1646387590000|2022-03-04 09:53:10|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|1
1646387600000|2022-03-04 09:53:20|7228.4|7218.4|7232.7|7217.7|7232.7|7218.4|7228.4|7215.9|0
1646387610000|2022-03-04 09:53:30|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|0
1646387850000|2022-03-04 09:57:30|7233|7218|7233|7218|7233|7218|7233|7218|0
1646387860000|2022-03-04 09:57:40|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|0
1646387890000|2022-03-04 09:58:10|7233|7218|7233|7218|7233|7218|7233|7218|0
1646387900000|2022-03-04 09:58:20|7226|7220|7225.5|7219.5|7226|7220|7225.5|7219.5|4
1646387910000|2022-03-04 09:58:30|7225.9|7219.9|7228.7|7213.7|7228.7|7219.9|7225.9|7213.7|2
1646387920000|2022-03-04 09:58:40|7228.2|7213.2|7225.8|7215.8|7228.7|7216.2|7225.8|7213.2|0
1646387930000|2022-03-04 09:58:50|7226|7216|7225|7219|7226|7219.2|7225|7216|1
1646387940000|2022-03-04 09:59:00|7227.7|7221.7|7225.2|7219.2|7227.7|7221.7|7225.1|7219.1|13
1646387960000|2022-03-04 09:59:20|7226.6|7216.6|7226.7|7216.7|7226.7|7219|7225|7216.6|0
1646387970000|2022-03-04 09:59:30|7226.5|7216.5|7226.7|7216.7|7226.7|7216.7|7226.5|7216.5|0
1646387980000|2022-03-04 09:59:40|7225.8|7215.8|7225.7|7215.7|7225.8|7215.8|7225.7|7215.7|0
1646387990000|2022-03-04 09:59:50|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|8
1646388010000|2022-03-04 10:00:10|7225.5|7215.5|7225.4|7215.4|7225.5|7215.5|7225.4|7215.4|0
1646388060000|2022-03-04 10:01:00|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|1
1646388070000|2022-03-04 10:01:10|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|0
1646388100000|2022-03-04 10:01:40|||||||||8
1646388110000|2022-03-04 10:01:50|7222.9|7216.9|7222.4|7216.4|7222.9|7216.9|7222.4|7216.4|8
1646388120000|2022-03-04 10:02:00|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|3
1646388130000|2022-03-04 10:02:10|||||||||7
1646388160000|2022-03-04 10:02:40|7222.5|7216.5|7221.9|7215.9|7222.5|7216.5|7221.9|7215.9|5
1646388190000|2022-03-04 10:03:10|7222|7216|7223.4|7217.4|7223.4|7217.4|7221.9|7215.9|3
1646388200000|2022-03-04 10:03:20|||||||||2
1646388210000|2022-03-04 10:03:30|||||||||2
1646388220000|2022-03-04 10:03:40|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|7
1646388240000|2022-03-04 10:04:00|7221.6|7215.6|7222.1|7216.1|7222.1|7216.1|7220.6|7214.6|15
1646388250000|2022-03-04 10:04:10|7222|7216|7221|7215|7222|7216|7221|7215|0
1646388260000|2022-03-04 10:04:20|7222.3|7216.3|7222.4|7216.4|7222.4|7216.4|7222.3|7216.3|1
1646388280000|2022-03-04 10:04:40|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|0
1646388290000|2022-03-04 10:04:50|7222|7216|7222.4|7216.4|7222.4|7216.4|7221.9|7215.9|0
1646388300000|2022-03-04 10:05:00|7222.3|7216.3|7220.9|7214.9|7222.3|7216.3|7220.9|7214.9|0
1646388320000|2022-03-04 10:05:20|7221.3|7215.3|7221.9|7215.9|7221.9|7215.9|7221.3|7215.3|0
1646388360000|2022-03-04 10:06:00|||||||||1
1646388400000|2022-03-04 10:06:40|7222|7216|7222|7216|7222|7216|7222|7216|0
1646388410000|2022-03-04 10:06:50|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|0
1646388450000|2022-03-04 10:07:30|7224.3|7218.3|7226.7|7220.7|7226.7|7220.7|7224.3|7218.3|5
1646388460000|2022-03-04 10:07:40|7226.3|7220.3|7226.7|7220.7|7226.7|7220.7|7226.3|7220.3|0
1646388470000|2022-03-04 10:07:50|7224.9|7218.9|7223.4|7217.4|7224.9|7218.9|7223.4|7217.4|2
1646388510000|2022-03-04 10:08:30|7223.9|7217.9|7223.4|7217.4|7223.9|7217.9|7223.4|7217.4|0
1646388520000|2022-03-04 10:08:40|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|0
1646388550000|2022-03-04 10:09:10|7224.3|7218.3|7223.4|7217.4|7224.3|7218.3|7223.4|7217.4|0
1646388560000|2022-03-04 10:09:20|7223|7217|7223|7217|7223|7217|7223|7217|0
1646388570000|2022-03-04 10:09:30|7222.9|7216.9|7222.6|7216.6|7222.9|7216.9|7222.6|7216.6|0
1646388580000|2022-03-04 10:09:40|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|0
1646388590000|2022-03-04 10:09:50|7222|7216|7222.5|7216.5|7222.9|7216.9|7222|7216|0
1646388600000|2022-03-04 10:10:00|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|2
1646388610000|2022-03-04 10:10:10|7222|7216|7222.1|7216.1|7222.1|7216.1|7222|7216|0
1646388620000|2022-03-04 10:10:20|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|3
1646388630000|2022-03-04 10:10:30|7223.4|7217.4|7223.4|7217.4|7223.4|7217.4|7223.4|7217.4|11
1646388640000|2022-03-04 10:10:40|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|0
1646388650000|2022-03-04 10:10:50|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|0
1646388660000|2022-03-04 10:11:00|7222.6|7216.6|7223.1|7217.1|7223.1|7217.1|7222.6|7216.6|2
1646388670000|2022-03-04 10:11:10|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|0
1646388720000|2022-03-04 10:12:00|7223.3|7217.3|7234.2|7219.2|7234.2|7221.2|7223.3|7217.3|2
1646388730000|2022-03-04 10:12:10|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|0
1646388740000|2022-03-04 10:12:20|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|0
1646388760000|2022-03-04 10:12:40|7234.6|7228.6|7240.2|7230.2|7243.1|7230.2|7234.6|7228.1|2
1646388770000|2022-03-04 10:12:50|7240.7|7230.7|7240.7|7230.7|7240.7|7230.7|7240.7|7230.7|1
1646388780000|2022-03-04 10:13:00|7240.1|7234.1|7240.2|7234.2|7240.2|7234.2|7240.1|7234.1|0
1646388790000|2022-03-04 10:13:10|7248|7233|7248.6|7233.6|7248.6|7233.6|7248|7233|7
1646388810000|2022-03-04 10:13:30|||||||||1
1646388830000|2022-03-04 10:13:50|7246.4|7231.4|7244.4|7234.4|7246.4|7234.4|7244.4|7231.1|0
1646388840000|2022-03-04 10:14:00|7244.6|7234.6|7240.6|7234.6|7244.6|7235.2|7240.6|7234.6|0
1646388850000|2022-03-04 10:14:10|7240.1|7234.1|7243.6|7237.6|7243.6|7237.6|7240.1|7234.1|4
1646388870000|2022-03-04 10:14:30|7242.6|7236.6|7239.6|7233.6|7242.6|7236.6|7239.6|7233.6|6
1646388900000|2022-03-04 10:15:00|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|7238.7|7232.7|2
1646388910000|2022-03-04 10:15:10|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|1
1646388920000|2022-03-04 10:15:20|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1646388950000|2022-03-04 10:15:50|7242.7|7232.7|7235.9|7220.9|7242.7|7232.7|7235.9|7220.9|2
1646389010000|2022-03-04 10:16:50|7234.2|7224.2|7234.2|7224.2|7234.2|7224.2|7234.2|7224.2|0
1646389050000|2022-03-04 10:17:30|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|4
1646389060000|2022-03-04 10:17:40|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|0
1646389070000|2022-03-04 10:17:50|7234.9|7224.9|7237.8|7222.8|7237.8|7224.9|7234.9|7222.8|1
1646389080000|2022-03-04 10:18:00|7237.9|7222.9|7244.9|7229.9|7244.9|7229.9|7236.4|7222.9|3
1646389090000|2022-03-04 10:18:10|7244.8|7229.8|7244.8|7229.8|7244.9|7229.9|7244.8|7229.8|0
1646389100000|2022-03-04 10:18:20|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|0
1646389140000|2022-03-04 10:19:00|7245.1|7230.1|7245.5|7230.5|7245.5|7230.5|7245.1|7230.1|0
1646389150000|2022-03-04 10:19:10|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|0
1646389160000|2022-03-04 10:19:20|7247.9|7232.9|7247.5|7232.5|7247.9|7232.9|7247.5|7232.5|2
1646389170000|2022-03-04 10:19:30|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1646389180000|2022-03-04 10:19:40|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1646389200000|2022-03-04 10:20:00|7247.9|7232.9|7248.4|7233.4|7248.4|7233.4|7247.9|7232.9|0
1646389220000|2022-03-04 10:20:20|||||||||2
1646389230000|2022-03-04 10:20:30|7249.2|7234.2|7249.2|7234.2|7249.7|7234.7|7249.2|7234.2|0
1646389240000|2022-03-04 10:20:40|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1646389250000|2022-03-04 10:20:50|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1646389260000|2022-03-04 10:21:00|7249.7|7234.7|7249.2|7234.2|7249.7|7234.7|7249.2|7234.2|0
1646389300000|2022-03-04 10:21:40|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|0
1646389360000|2022-03-04 10:22:40|7248.9|7233.9|7248.6|7233.6|7249|7234|7248.5|7233.5|0
1646389370000|2022-03-04 10:22:50|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1646389380000|2022-03-04 10:23:00|7245.5|7239.5|7247.9|7237.9|7247.9|7239.5|7245.5|7237.5|0
1646389390000|2022-03-04 10:23:10|7247.2|7241.2|7247.3|7241.3|7247.3|7241.3|7247.2|7241.2|0
1646389410000|2022-03-04 10:23:30|7248.2|7242.2|7249.7|7243.7|7249.7|7243.7|7248.2|7242.2|1
1646389420000|2022-03-04 10:23:40|7253.6|7243.6|7253.4|7243.4|7254.7|7246.7|7252.7|7243.4|6
1646389430000|2022-03-04 10:23:50|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1646389440000|2022-03-04 10:24:00|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|0
1646389450000|2022-03-04 10:24:10|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|0
1646389470000|2022-03-04 10:24:30|7253.5|7243.5|7253.5|7243.5|7253.5|7243.5|7253.5|7243.5|2
1646389480000|2022-03-04 10:24:40|7253.4|7243.4|7253.4|7243.4|7253.4|7243.4|7253.4|7243.4|0
1646389500000|2022-03-04 10:25:00|7253.6|7247.6|7253.3|7243.3|7255.6|7247.6|7253.3|7243.3|5
1646389510000|2022-03-04 10:25:10|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|0
1646389520000|2022-03-04 10:25:20|7253.8|7247.8|7252.2|7246.2|7255.2|7249.2|7252.2|7246.2|5
1646389530000|2022-03-04 10:25:30|7251.9|7245.9|7251|7245|7251.9|7245.9|7251|7245|1
1646389540000|2022-03-04 10:25:40|||||||||2
1646389610000|2022-03-04 10:26:50|||||||||2
1646389630000|2022-03-04 10:27:10|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|0
1646389640000|2022-03-04 10:27:20|7251.6|7245.6|7254.1|7244.1|7254.1|7245.6|7251.6|7244.1|0
1646389650000|2022-03-04 10:27:30|7252.6|7246.6|7255.5|7245.5|7255.5|7246.6|7252.6|7244.5|0
1646389680000|2022-03-04 10:28:00|7257.6|7242.6|7257.5|7242.5|7257.6|7242.6|7257.4|7242.4|0
1646389710000|2022-03-04 10:28:30|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1646389720000|2022-03-04 10:28:40|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1646389730000|2022-03-04 10:28:50|7254.6|7244.6|7257.5|7242.5|7257.5|7244.6|7254.6|7242.5|0
1646389740000|2022-03-04 10:29:00|7254|7244|7251.1|7245.1|7254|7245.1|7251.1|7244|0
1646389750000|2022-03-04 10:29:10|7254|7244|7254|7244|7254|7244|7254|7244|0
1646389780000|2022-03-04 10:29:40|7257.3|7242.3|7257.4|7242.4|7257.4|7242.4|7257.3|7242.3|0
1646389820000|2022-03-04 10:30:20|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1646389830000|2022-03-04 10:30:30|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1646389840000|2022-03-04 10:30:40|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|1
1646389850000|2022-03-04 10:30:50|7254.4|7244.4|7250.6|7244.6|7254.4|7245.1|7250.6|7244.4|1
1646389860000|2022-03-04 10:31:00|7249.9|7243.9|7251.1|7236.1|7251.1|7243.9|7249.9|7236.1|3
1646389880000|2022-03-04 10:31:20|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1646389910000|2022-03-04 10:31:50|||||||||1
1646389920000|2022-03-04 10:32:00|7251.1|7236.1|7250.9|7235.9|7251.1|7236.1|7250.9|7235.9|0
1646389930000|2022-03-04 10:32:10|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|0
1646389940000|2022-03-04 10:32:20|7249|7239|7249|7239|7249|7239|7249|7239|0
1646389970000|2022-03-04 10:32:50|7248.9|7238.9|7255.9|7245.9|7255.9|7247.5|7248.9|7238.9|3
1646389990000|2022-03-04 10:33:10|7254.8|7248.8|7254.9|7248.9|7254.9|7248.9|7254.8|7248.8|0
1646390010000|2022-03-04 10:33:30|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|0
1646390020000|2022-03-04 10:33:40|7255.9|7249.9|7259.3|7253.3|7259.4|7253.4|7255.9|7249.9|5
1646390030000|2022-03-04 10:33:50|7259.5|7253.5|7271.4|7256.4|7271.6|7256.6|7259.5|7253.5|3
1646390040000|2022-03-04 10:34:00|7269.8|7259.8|7269.9|7259.9|7269.9|7259.9|7269.8|7259.8|0
1646390070000|2022-03-04 10:34:30|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|0
1646390080000|2022-03-04 10:34:40|7268|7262|7268.1|7262.1|7268.1|7262.1|7268|7262|0
1646390090000|2022-03-04 10:34:50|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|1
1646390100000|2022-03-04 10:35:00|7269.5|7259.5|7266.9|7260.9|7269.5|7260.9|7266.9|7259.3|2
1646390110000|2022-03-04 10:35:10|7267|7261|7274.4|7259.4|7274.4|7261|7267|7256.9|1
1646390120000|2022-03-04 10:35:20|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|0
1646390140000|2022-03-04 10:35:40|7274.4|7259.4|7275.8|7260.8|7275.8|7260.8|7274.4|7259.4|2
1646390170000|2022-03-04 10:36:10|7276.7|7266.7|7282.2|7267.2|7282.2|7267.2|7276.7|7266.7|1
1646390180000|2022-03-04 10:36:20|7281.6|7266.6|7281.7|7266.7|7281.7|7266.7|7281.6|7266.6|1
1646390190000|2022-03-04 10:36:30|7282.1|7267.1|7281.6|7266.6|7282.2|7267.2|7281.6|7266.6|0
1646390200000|2022-03-04 10:36:40|7281.7|7266.7|7286.7|7280.7|7286.9|7280.9|7281.7|7266.7|8
1646390210000|2022-03-04 10:36:50|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|14
1646390220000|2022-03-04 10:37:00|7291.4|7285.4|7290.5|7284.5|7291.4|7285.4|7290.5|7284.5|2
1646390230000|2022-03-04 10:37:10|7289.8|7274.8|7287.3|7272.3|7289.8|7275.3|7285.3|7272.3|1
1646390250000|2022-03-04 10:37:30|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|0
1646390280000|2022-03-04 10:38:00|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1646390290000|2022-03-04 10:38:10|7286.4|7271.4|7285.9|7270.9|7286.4|7271.4|7285.9|7270.9|0
1646390300000|2022-03-04 10:38:20|7285.1|7270.1|7281.7|7271.7|7285.1|7271.7|7281.7|7270.1|0
1646390320000|2022-03-04 10:38:40|7281.6|7271.6|7281.6|7271.6|7281.6|7271.6|7281.6|7271.6|0
1646390330000|2022-03-04 10:38:50|7281.7|7271.7|7281.7|7271.7|7281.7|7271.7|7281.7|7271.7|0
1646390340000|2022-03-04 10:39:00|7281.6|7271.6|7281.6|7271.6|7281.6|7271.6|7281.6|7271.6|0
1646390360000|2022-03-04 10:39:20|7281.7|7271.7|7281.7|7271.7|7281.7|7271.7|7281.7|7271.7|0
1646390400000|2022-03-04 10:40:00|7281.6|7271.6|7281.6|7271.6|7281.6|7271.6|7281.6|7271.6|0
1646390410000|2022-03-04 10:40:10|7277.4|7271.4|7277.9|7262.9|7281.9|7271.4|7277.4|7262.9|1
1646390420000|2022-03-04 10:40:20|7277.7|7271.7|7287.4|7272.4|7287.4|7272.4|7277.7|7271.7|21
1646390430000|2022-03-04 10:40:30|7290.8|7275.8|7291.3|7276.3|7291.3|7276.3|7290.8|7275.8|23
1646390440000|2022-03-04 10:40:40|7290.9|7275.9|7290.4|7275.4|7290.9|7275.9|7289.9|7274.9|0
1646390470000|2022-03-04 10:41:10|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|0
1646390490000|2022-03-04 10:41:30|7289.5|7274.5|7285.2|7275.2|7289.5|7275.2|7285.2|7273.2|0
1646390620000|2022-03-04 10:43:40|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|0
1646390640000|2022-03-04 10:44:00|7286.2|7276.2|7287.3|7281.3|7287.3|7281.3|7286.2|7276.2|3
1646390650000|2022-03-04 10:44:10|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|5
1646390670000|2022-03-04 10:44:30|7286.2|7276.2|7286.2|7271.2|7286.2|7276.2|7286.2|7271.2|0
1646390770000|2022-03-04 10:46:10|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|0
1646390780000|2022-03-04 10:46:20|7282.2|7272.2|7281.9|7271.9|7282.4|7272.4|7281.9|7271.9|0
1646390790000|2022-03-04 10:46:30|7281.8|7271.8|7281.9|7271.9|7281.9|7271.9|7281.8|7271.8|0
1646390800000|2022-03-04 10:46:40|7282.2|7272.2|7282.3|7272.3|7282.3|7272.3|7282.2|7272.2|0
1646390810000|2022-03-04 10:46:50|7279.7|7273.7|7281.9|7266.9|7281.9|7273.7|7279.7|7266.9|1
1646390820000|2022-03-04 10:47:00|7272.5|7266.5|7278|7263|7278|7266.5|7272.5|7263|4
1646390830000|2022-03-04 10:47:10|7275|7265|7275|7265|7275|7265|7275|7265|1
1646390840000|2022-03-04 10:47:20|7277|7262|7275.8|7260.8|7277|7262|7275.8|7260.8|0
1646390850000|2022-03-04 10:47:30|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1646390860000|2022-03-04 10:47:40|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1646390870000|2022-03-04 10:47:50|7276|7261|7276|7261|7276|7261|7276|7261|0
1646390880000|2022-03-04 10:48:00|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|5
1646390890000|2022-03-04 10:48:10|7279|7264|7281|7266|7281|7266|7279|7264|0
1646390900000|2022-03-04 10:48:20|7280.5|7265.5|7280.9|7265.9|7280.9|7265.9|7280.5|7265.5|0
1646390910000|2022-03-04 10:48:30|7281|7266|7281.7|7266.7|7281.7|7266.7|7281|7266|0
1646390920000|2022-03-04 10:48:40|7280|7265|7279.9|7264.9|7280|7265|7279.9|7264.9|0
1646390940000|2022-03-04 10:49:00|7280|7265|7280|7265|7280|7265|7280|7265|0
1646390950000|2022-03-04 10:49:10|7278.2|7272.2|7287.7|7272.7|7287.7|7272.7|7278.2|7272.2|1
1646391150000|2022-03-04 10:52:30|||||||||1
1646391160000|2022-03-04 10:52:40|||||||||1
1646391280000|2022-03-04 10:54:40|7287.6|7272.6|7285.8|7279.8|7289|7281.1|7285.8|7272.6|1
1646391290000|2022-03-04 10:54:50|7286|7280|7286|7280|7286|7280|7286|7280|0
1646391310000|2022-03-04 10:55:10|7285.3|7279.3|7285.6|7275.6|7285.6|7279.3|7285.3|7275.6|2
1646391410000|2022-03-04 10:56:50|7286|7276|7286|7276|7286|7276|7286|7276|0
1646391430000|2022-03-04 10:57:10|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|3
1646391470000|2022-03-04 10:57:50|7287.1|7272.1|7297.6|7287.6|7297.6|7287.6|7287.1|7272.1|6
1646391480000|2022-03-04 10:58:00|7298|7288|7302|7296|7302|7296|7298|7288|3
1646391490000|2022-03-04 10:58:10|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1646391500000|2022-03-04 10:58:20|7305.5|7299.5|7306.5|7300.5|7306.5|7300.5|7305.5|7299.5|16
1646391510000|2022-03-04 10:58:30|7306|7300|7305.6|7299.6|7306|7300|7305.6|7299.6|2
1646391530000|2022-03-04 10:58:50|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|18
1646391540000|2022-03-04 10:59:00|7306|7300|7305.5|7299.5|7306.1|7300.1|7305.5|7299.5|8
1646391570000|2022-03-04 10:59:30|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|0
1646391580000|2022-03-04 10:59:40|7305.3|7299.3|7304.8|7298.8|7305.3|7299.3|7304.8|7298.8|0
1646391590000|2022-03-04 10:59:50|7304.4|7289.4|7302.8|7287.8|7304.4|7292.1|7302.1|7287.8|2
1646391600000|2022-03-04 11:00:00|7302.6|7287.6|7302.4|7287.4|7302.6|7287.6|7302.4|7287.4|0
1646391610000|2022-03-04 11:00:10|7302.6|7287.6|7303.6|7288.6|7303.6|7288.6|7302.4|7287.4|0
1646391630000|2022-03-04 11:00:30|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|0
1646391660000|2022-03-04 11:01:00|7303.8|7288.8|7302.3|7296.3|7303.8|7296.3|7302.1|7288.8|0
1646391670000|2022-03-04 11:01:10|7302.2|7296.2|7305.4|7295.4|7305.6|7296.2|7302.2|7295.4|1
1646391700000|2022-03-04 11:01:40|7305.6|7295.6|7305.6|7295.6|7305.6|7295.6|7305.6|7295.6|0
1646391710000|2022-03-04 11:01:50|7306.1|7296.1|7306|7296|7306.1|7296.1|7306|7296|0
1646391720000|2022-03-04 11:02:00|7306.1|7296.1|7306.3|7300.3|7306.3|7300.3|7305.6|7295.6|0
1646391730000|2022-03-04 11:02:10|7307.6|7301.6|7306.9|7300.9|7307.6|7301.6|7306.4|7300.4|2
1646391740000|2022-03-04 11:02:20|7306.4|7300.4|7307.3|7301.3|7307.3|7301.3|7305.9|7299.9|1
1646391750000|2022-03-04 11:02:30|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|1
1646391760000|2022-03-04 11:02:40|||||||||2
1646391770000|2022-03-04 11:02:50|7306.8|7300.8|7301.8|7295.8|7306.8|7300.8|7301.8|7295.8|2
1646391780000|2022-03-04 11:03:00|7303.1|7297.1|7306.9|7296.9|7306.9|7297.9|7303.1|7296.8|1
1646391790000|2022-03-04 11:03:10|7306.8|7296.8|7306.8|7296.8|7306.9|7296.9|7306.8|7296.8|0
1646391800000|2022-03-04 11:03:20|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|0
1646391820000|2022-03-04 11:03:40|7304|7298|7306.5|7296.5|7306.6|7298|7303.9|7296.5|0
1646391850000|2022-03-04 11:04:10|7306.6|7296.6|7304|7298|7306.6|7298|7304|7296.6|0
1646391880000|2022-03-04 11:04:40|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.8|7297.8|0
1646391890000|2022-03-04 11:04:50|||||||||1
1646391900000|2022-03-04 11:05:00|7301.7|7295.7|7301.6|7295.6|7301.7|7295.7|7301.6|7295.6|1
1646391950000|2022-03-04 11:05:50|7302.2|7296.2|7303.1|7293.1|7303.1|7296.2|7302.1|7293.1|2
1646391980000|2022-03-04 11:06:20|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|0
1646392000000|2022-03-04 11:06:40|7301.4|7291.4|7298.9|7292.9|7301.4|7292.9|7298.9|7291.4|0
1646392010000|2022-03-04 11:06:50|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|0
1646392020000|2022-03-04 11:07:00|7299.2|7293.2|7299.2|7293.2|7299.2|7293.2|7299.2|7293.2|0
1646392030000|2022-03-04 11:07:10|7299.1|7293.1|7300.7|7290.7|7300.7|7293.4|7299.1|7290.7|3
1646392040000|2022-03-04 11:07:20|7298.2|7292.2|7298.2|7292.2|7298.2|7292.2|7298.2|7292.2|0
1646392050000|2022-03-04 11:07:30|7298.3|7292.3|7301.3|7286.3|7301.3|7292.3|7298.3|7286.3|0
1646392060000|2022-03-04 11:07:40|7294.5|7288.5|7295.1|7285.1|7295.1|7288.5|7294.5|7285|0
1646392070000|2022-03-04 11:07:50|7292.7|7286.7|7298.2|7283.2|7298.2|7286.7|7287.4|7280.6|2
1646392080000|2022-03-04 11:08:00|7294.9|7284.9|7292.2|7286.2|7298.4|7286.2|7292.2|7283.4|1
1646392090000|2022-03-04 11:08:10|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|0
1646392100000|2022-03-04 11:08:20|7294.1|7279.1|7293.7|7278.7|7294.1|7279.1|7293.7|7278.7|1
1646392110000|2022-03-04 11:08:30|7294.1|7279.1|7294.6|7279.6|7294.6|7279.6|7294.1|7279.1|0
1646392130000|2022-03-04 11:08:50|7287.6|7281.6|7294.6|7279.6|7294.6|7281.6|7287.6|7279.6|1
1646392150000|2022-03-04 11:09:10|7296.4|7281.4|7295.9|7280.9|7296.4|7281.4|7295.9|7280.9|1
1646392160000|2022-03-04 11:09:20|7296.4|7281.4|7297.7|7282.7|7297.7|7282.7|7296.4|7281.4|0
1646392170000|2022-03-04 11:09:30|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|0
1646392180000|2022-03-04 11:09:40|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|0
1646392210000|2022-03-04 11:10:10|7297.6|7282.6|7298.5|7283.5|7298.5|7283.5|7297.6|7282.6|0
1646392270000|2022-03-04 11:11:10|7298|7283|7296.7|7281.7|7298|7283|7296.7|7281.7|0
1646392300000|2022-03-04 11:11:40|7296.3|7281.3|7291.9|7281.9|7296.3|7281.9|7291.9|7281.3|1
1646392350000|2022-03-04 11:12:30|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|0
1646392360000|2022-03-04 11:12:40|7289.3|7283.3|7288.7|7282.7|7289.3|7283.3|7288.7|7282.7|0
1646392370000|2022-03-04 11:12:50|7288.2|7282.2|7288.2|7282.2|7288.2|7282.2|7288.2|7282.2|0
1646392380000|2022-03-04 11:13:00|7287.4|7281.4|7286.9|7280.9|7287.4|7281.4|7286.9|7280.9|0
1646392390000|2022-03-04 11:13:10|7286.7|7280.7|7287.7|7277.7|7287.7|7280.7|7286.3|7277.7|0
1646392410000|2022-03-04 11:13:30|7285.2|7279.2|7284.8|7278.8|7285.2|7279.2|7284.8|7278.8|0
1646392420000|2022-03-04 11:13:40|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|0
1646392440000|2022-03-04 11:14:00|7286.9|7271.9|7287.9|7272.9|7287.9|7273.9|7279.9|7271.9|5
1646392450000|2022-03-04 11:14:10|7287.8|7272.8|7287.8|7272.8|7289.2|7274.2|7287.8|7272.8|0
1646392470000|2022-03-04 11:14:30|7287.4|7272.4|7286.9|7271.9|7287.4|7272.4|7286.9|7271.9|0
1646392480000|2022-03-04 11:14:40|7287.3|7272.3|7284.3|7274.3|7287.3|7274.3|7284.3|7272.3|1
1646392550000|2022-03-04 11:15:50|7284.8|7274.8|7283.2|7277.2|7284.8|7277.2|7283.2|7274.8|0
1646392560000|2022-03-04 11:16:00|7284.8|7274.8|7284.8|7274.8|7284.8|7274.8|7284.8|7274.8|0
1646392570000|2022-03-04 11:16:10|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|0
1646392580000|2022-03-04 11:16:20|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|4
1646392590000|2022-03-04 11:16:30|7280.3|7274.3|7279.9|7273.9|7280.3|7274.3|7279.9|7273.9|5
1646392600000|2022-03-04 11:16:40|7279.5|7273.5|7283.8|7273.8|7284.3|7274.3|7277.5|7271.5|9
1646392610000|2022-03-04 11:16:50|7280.5|7274.5|7283.8|7273.8|7283.8|7274.5|7280.3|7273.8|2
1646392620000|2022-03-04 11:17:00|7283.6|7277.6|7282.7|7276.7|7283.6|7277.6|7282.5|7276.5|1
1646392650000|2022-03-04 11:17:30|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|0
1646392660000|2022-03-04 11:17:40|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|0
1646392670000|2022-03-04 11:17:50|7283.8|7273.8|7283.8|7273.8|7283.8|7273.8|7283.8|7273.8|1
1646392680000|2022-03-04 11:18:00|7282.6|7272.6|7280.7|7274.7|7282.6|7275.2|7280.6|7272.6|2
1646392690000|2022-03-04 11:18:10|7281.2|7275.2|7280.7|7274.7|7281.2|7275.2|7280.7|7274.7|0
1646392700000|2022-03-04 11:18:20|7280.8|7274.8|7280.4|7274.4|7282.7|7274.8|7280.4|7272.7|2
1646392710000|2022-03-04 11:18:30|7280.8|7274.8|7280.8|7274.8|7281.2|7275.2|7280.8|7274.8|0
1646392730000|2022-03-04 11:18:50|7281.3|7275.3|7280.7|7274.7|7281.3|7275.3|7280.7|7274.7|1
1646392740000|2022-03-04 11:19:00|7281.2|7275.2|7280.3|7274.3|7281.2|7275.2|7280.3|7274.3|0
1646392760000|2022-03-04 11:19:20|7280.5|7274.5|7283.9|7273.9|7283.9|7274.5|7280.5|7273.9|1
1646392770000|2022-03-04 11:19:30|7283.8|7273.8|7282.3|7276.3|7283.8|7276.3|7281.4|7273.8|1
1646392780000|2022-03-04 11:19:40|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|0
1646392790000|2022-03-04 11:19:50|7282.1|7276.1|7281.1|7275.1|7282.1|7276.1|7281.1|7275.1|0
1646392800000|2022-03-04 11:20:00|7281.3|7275.3|7281.1|7275.1|7281.3|7275.3|7281.1|7275.1|0
1646392820000|2022-03-04 11:20:20|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|2
1646392840000|2022-03-04 11:20:40|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|0
1646392850000|2022-03-04 11:20:50|7289.6|7279.6|7287.2|7281.2|7289.6|7281.2|7287.2|7279.6|0
1646392860000|2022-03-04 11:21:00|7287.8|7281.8|7288.2|7282.2|7288.2|7282.2|7287.8|7281.8|3
1646392870000|2022-03-04 11:21:10|7289.7|7283.7|7292|7286|7292|7286|7289.7|7283.7|2
1646392900000|2022-03-04 11:21:40|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|1
1646392920000|2022-03-04 11:22:00|7291.9|7285.9|7295|7285|7295|7285.9|7291.9|7285|2
1646392930000|2022-03-04 11:22:10|7294.6|7288.6|7296|7290|7296|7290|7294.6|7288.6|0
1646392950000|2022-03-04 11:22:30|7295.6|7289.6|7294.6|7288.6|7297.5|7290|7294.2|7287.5|4
1646392970000|2022-03-04 11:22:50|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|0
1646392980000|2022-03-04 11:23:00|||||||||6
1646392990000|2022-03-04 11:23:10|7295|7289|7295.1|7289.1|7295.1|7289.1|7295|7289|1
1646393030000|2022-03-04 11:23:50|||||||||2
1646393040000|2022-03-04 11:24:00|7294.1|7288.1|7297|7291|7297.5|7291.5|7294.1|7288.1|6
1646393050000|2022-03-04 11:24:10|7297.1|7291.1|7297.1|7291.1|7297.1|7291.1|7297.1|7291.1|0
1646393060000|2022-03-04 11:24:20|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|3
1646393070000|2022-03-04 11:24:30|7298.2|7288.2|7294.9|7288.9|7298.2|7288.9|7294.9|7288.2|1
1646393120000|2022-03-04 11:25:20|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|0
1646393130000|2022-03-04 11:25:30|7294|7288|7293.6|7287.6|7294|7288|7293.6|7287.6|0
1646393140000|2022-03-04 11:25:40|7293|7287|7292.6|7286.6|7293|7287|7292.4|7286.4|1
1646393150000|2022-03-04 11:25:50|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|0
1646393160000|2022-03-04 11:26:00|7295.8|7285.8|7295.8|7285.8|7295.8|7285.8|7295.8|7285.8|0
1646393240000|2022-03-04 11:27:20|7295.1|7289.1|7295.4|7289.4|7295.4|7289.4|7295.1|7289.1|1
1646393290000|2022-03-04 11:28:10|7296.4|7290.4|7296.1|7290.1|7296.4|7290.4|7296|7290|0
1646393300000|2022-03-04 11:28:20|7299.4|7289.4|7298.9|7288.9|7299.4|7289.4|7298.9|7288.9|1
1646393330000|2022-03-04 11:28:50|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|0
1646393340000|2022-03-04 11:29:00|7295.2|7289.2|7294.7|7288.7|7295.2|7289.2|7294.7|7288.7|0
1646393350000|2022-03-04 11:29:10|7294.3|7288.3|7294.9|7284.9|7294.9|7288.3|7292.9|7284.9|2
1646393360000|2022-03-04 11:29:20|7294.6|7284.6|7294.6|7284.6|7294.6|7284.6|7294.6|7284.6|0
1646393370000|2022-03-04 11:29:30|7294.4|7284.4|7293.4|7287.4|7294.4|7287.4|7293.3|7284.4|0
1646393380000|2022-03-04 11:29:40|7293.6|7287.6|7296.4|7286.4|7296.9|7288.1|7293.6|7286.4|0
1646393390000|2022-03-04 11:29:50|7296.9|7286.9|7295.4|7289.4|7296.9|7289.4|7295.4|7286.9|0
1646393400000|2022-03-04 11:30:00|7298.7|7288.7|7297.3|7291.3|7298.7|7291.3|7297.3|7288.7|0
1646393410000|2022-03-04 11:30:10|7297.7|7291.7|7298.3|7292.3|7298.3|7292.3|7297.7|7291.7|0
1646393420000|2022-03-04 11:30:20|7298.7|7292.7|7298.7|7292.7|7298.7|7292.7|7298.7|7292.7|0
1646393470000|2022-03-04 11:31:10|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|2
1646393490000|2022-03-04 11:31:30|7299.7|7289.7|7299.7|7289.7|7299.7|7289.7|7299.7|7289.7|0
1646393560000|2022-03-04 11:32:40|7299.6|7289.6|7299.6|7289.6|7299.6|7289.6|7299.6|7289.6|0
1646393580000|2022-03-04 11:33:00|7297.2|7291.2|7299.6|7289.6|7299.6|7291.2|7297.2|7289.6|0
1646393590000|2022-03-04 11:33:10|7299.7|7289.7|7299.7|7289.7|7299.7|7289.7|7299.7|7289.7|0
1646393600000|2022-03-04 11:33:20|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|0
1646393660000|2022-03-04 11:34:20|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|0
1646393670000|2022-03-04 11:34:30|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|0
1646393680000|2022-03-04 11:34:40|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|0
1646393700000|2022-03-04 11:35:00|7296.4|7290.4|7292.9|7286.9|7296.4|7290.4|7292.9|7286.9|3
1646393710000|2022-03-04 11:35:10|7293.9|7287.9|7292.4|7286.4|7293.9|7287.9|7292.4|7286.4|1
1646393740000|2022-03-04 11:35:40|7291.9|7285.9|7291.4|7285.4|7291.9|7285.9|7291.4|7285.4|2
1646393750000|2022-03-04 11:35:50|7290.9|7284.9|7292.2|7286.2|7292.2|7286.2|7290.9|7284.9|2
1646393760000|2022-03-04 11:36:00|7292.4|7286.4|7292.4|7286.4|7292.4|7286.4|7292.4|7286.4|0
1646393780000|2022-03-04 11:36:20|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|2
1646393790000|2022-03-04 11:36:30|7291.6|7285.6|7295.4|7285.4|7295.4|7285.6|7291.6|7285.4|1
1646393830000|2022-03-04 11:37:10|7295.2|7285.2|7295.2|7285.2|7295.2|7285.2|7295.2|7285.2|0
1646393840000|2022-03-04 11:37:20|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|0
1646393860000|2022-03-04 11:37:40|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|0
1646393870000|2022-03-04 11:37:50|7291.4|7285.4|7295.2|7285.2|7295.2|7285.9|7291.4|7285.2|0
1646393890000|2022-03-04 11:38:10|7294.8|7284.8|7294.8|7284.8|7295.2|7285.2|7294.8|7284.8|0
1646393900000|2022-03-04 11:38:20|7295.2|7285.2|7303.3|7288.3|7303.3|7288.3|7295.2|7285.2|53
1646393910000|2022-03-04 11:38:30|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.3|7288.3|51
1646393940000|2022-03-04 11:39:00|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1646393950000|2022-03-04 11:39:10|7294.4|7288.4|7299.4|7289.4|7299.4|7289.4|7294.4|7288.4|1
1646393970000|2022-03-04 11:39:30|7299.3|7289.3|7298.8|7288.8|7299.3|7289.3|7298.8|7288.8|0
1646394000000|2022-03-04 11:40:00|7297.3|7291.3|7297.8|7291.8|7297.8|7291.8|7297.3|7291.3|0
1646394010000|2022-03-04 11:40:10|7297.9|7291.9|7301.2|7291.2|7301.2|7291.9|7297.9|7291.2|1
1646394030000|2022-03-04 11:40:30|7301.3|7291.3|7301.3|7291.3|7301.3|7291.3|7301.3|7291.3|0
1646394090000|2022-03-04 11:41:30|7295.8|7289.8|7304.7|7289.7|7304.7|7290.9|7295.8|7289.7|8
1646394100000|2022-03-04 11:41:40|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|0
1646394120000|2022-03-04 11:42:00|7298.1|7292.1|7305.2|7290.2|7305.2|7292.1|7298.1|7287.6|15
1646394130000|2022-03-04 11:42:10|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1646394140000|2022-03-04 11:42:20|7299|7293|7305.3|7290.3|7305.3|7293|7299|7290.3|1
1646394150000|2022-03-04 11:42:30|7305.4|7290.4|7308|7293|7308|7293|7305.4|7290.4|21
1646394210000|2022-03-04 11:43:30|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|0
1646394230000|2022-03-04 11:43:50|7309.9|7294.9|7310.9|7295.9|7310.9|7295.9|7309.9|7294.9|0
1646394240000|2022-03-04 11:44:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|0
1646394270000|2022-03-04 11:44:30|7304|7298|7310.7|7295.7|7310.7|7298|7304|7293.5|2
1646394290000|2022-03-04 11:44:50|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|4
1646394300000|2022-03-04 11:45:00|7308.7|7298.7|7308.7|7298.7|7308.7|7298.7|7308.7|7298.7|0
1646394310000|2022-03-04 11:45:10|||||||||1
1646394320000|2022-03-04 11:45:20|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|1
1646394330000|2022-03-04 11:45:30|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|1
1646394340000|2022-03-04 11:45:40|7309.3|7303.3|7314|7304|7314|7304|7309.3|7303.3|2
1646394360000|2022-03-04 11:46:00|7314.1|7308.1|7314.5|7308.5|7314.5|7308.5|7314.1|7308.1|5
1646394370000|2022-03-04 11:46:10|7318.2|7308.2|7318.2|7308.2|7318.2|7308.2|7318.2|7308.2|1
1646394400000|2022-03-04 11:46:40|7316.6|7310.6|7317.2|7311.2|7317.2|7311.2|7316.6|7310.6|0
1646394410000|2022-03-04 11:46:50|7317.7|7311.7|7317.2|7311.2|7317.7|7311.7|7316.3|7310.3|4
1646394420000|2022-03-04 11:47:00|7317.1|7311.1|7317.7|7311.7|7317.7|7311.7|7317.1|7311.1|1
1646394430000|2022-03-04 11:47:10|7317.6|7311.6|7318.1|7312.1|7318.1|7312.1|7317.6|7308.1|0
1646394440000|2022-03-04 11:47:20|7319.1|7313.1|7318.1|7312.1|7319.1|7313.1|7318.1|7312.1|1
1646394450000|2022-03-04 11:47:30|7323|7317|7328.7|7322.7|7328.7|7322.7|7323|7317|13
1646394460000|2022-03-04 11:47:40|7329.7|7323.7|7330.7|7324.7|7330.8|7324.8|7329.7|7323.7|3
1646394470000|2022-03-04 11:47:50|7332.5|7326.5|7332|7322|7332.8|7326.8|7331|7322|2
1646394480000|2022-03-04 11:48:00|7332.1|7322.1|7328.8|7322.8|7332.1|7322.8|7328.8|7320.1|1
1646394490000|2022-03-04 11:48:10|7328.7|7322.7|7327.8|7321.8|7328.7|7322.7|7327.8|7321.8|0
1646394500000|2022-03-04 11:48:20|7328|7322|7328|7322|7328|7322|7327.5|7321.5|0
1646394510000|2022-03-04 11:48:30|7327.6|7321.6|7327.5|7321.5|7327.6|7321.6|7327.5|7321.5|0
1646394520000|2022-03-04 11:48:40|7327|7321|7326|7320|7327|7321|7326|7320|0
1646394530000|2022-03-04 11:48:50|7327.5|7321.5|7328|7322|7328|7322|7327.5|7321.5|5
1646394540000|2022-03-04 11:49:00|7328.5|7322.5|7329.4|7323.4|7329.8|7323.8|7328.4|7322.4|1
1646394550000|2022-03-04 11:49:10|7329.3|7323.3|7329.5|7323.5|7329.8|7323.8|7329.3|7323.3|0
1646394560000|2022-03-04 11:49:20|7328|7322|7324|7318|7328|7322|7323.5|7317.5|9
1646394570000|2022-03-04 11:49:30|7323.6|7317.6|7323.1|7317.1|7323.6|7317.6|7323.1|7317.1|0
1646394580000|2022-03-04 11:49:40|7323|7317|7319.6|7313.6|7323|7317|7319.6|7313.6|4
1646394590000|2022-03-04 11:49:50|7319.1|7313.1|7319.3|7313.3|7320.1|7314.1|7318.1|7312.1|1
1646394600000|2022-03-04 11:50:00|7319.1|7309.1|7315.1|7309.1|7319.1|7309.7|7315.1|7308.6|0
1646394610000|2022-03-04 11:50:10|7313.6|7307.6|7310.6|7304.6|7313.6|7307.6|7310.6|7303.5|2
1646394620000|2022-03-04 11:50:20|7310.1|7304.1|7315.2|7300.2|7315.2|7304.1|7308.2|7300.2|8
1646394640000|2022-03-04 11:50:40|7312.3|7302.3|7312.2|7302.2|7312.3|7302.3|7312.2|7302.2|1
1646394650000|2022-03-04 11:50:50|7306.7|7300.7|7312.6|7302.6|7312.6|7302.6|7306.7|7300.7|1
1646394670000|2022-03-04 11:51:10|7310.1|7304.1|7309.6|7303.6|7310.1|7304.1|7309.6|7303.6|0
1646394680000|2022-03-04 11:51:20|7310.8|7300.8|7310.8|7300.8|7310.8|7300.8|7310.8|7300.8|0
1646394690000|2022-03-04 11:51:30|7307.3|7301.3|7306.4|7300.4|7307.3|7301.3|7306.4|7300.4|2
1646394700000|2022-03-04 11:51:40|7305.9|7299.9|7305.9|7299.9|7305.9|7299.9|7305.9|7299.9|0
1646394730000|2022-03-04 11:52:10|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|0
1646394780000|2022-03-04 11:53:00|7308.2|7302.2|7306.4|7300.4|7308.6|7302.6|7306.4|7300.4|4
1646394790000|2022-03-04 11:53:10|7305|7299|7304.7|7298.7|7305.1|7299.1|7304.7|7298.7|0
1646394800000|2022-03-04 11:53:20|7304.6|7298.6|7302.8|7296.8|7304.6|7298.6|7302.8|7296.8|2
1646394810000|2022-03-04 11:53:30|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|0
1646394840000|2022-03-04 11:54:00|||||||||1
1646394860000|2022-03-04 11:54:20|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|0
1646394900000|2022-03-04 11:55:00|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|0
1646394910000|2022-03-04 11:55:10|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|0
1646394970000|2022-03-04 11:56:10|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|0
1646394980000|2022-03-04 11:56:20|7301.7|7295.7|7303.2|7297.2|7303.2|7297.2|7301.7|7295.7|1
1646395020000|2022-03-04 11:57:00|7306.2|7296.2|7306.2|7296.2|7306.2|7296.2|7306.2|7296.2|1
1646395030000|2022-03-04 11:57:10|7306.1|7296.1|7306.6|7296.6|7306.6|7296.6|7306.1|7296.1|2
1646395070000|2022-03-04 11:57:50|7306.8|7296.8|7306.8|7296.8|7306.8|7296.8|7306.8|7296.8|0
1646395080000|2022-03-04 11:58:00|7306.3|7296.3|7306.8|7296.8|7306.8|7297.7|7303.2|7295.9|0
1646395090000|2022-03-04 11:58:10|7306.3|7296.3|7306.4|7296.4|7306.4|7296.4|7306.3|7296.3|0
1646395100000|2022-03-04 11:58:20|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|0
1646395110000|2022-03-04 11:58:30|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|0
1646395120000|2022-03-04 11:58:40|7302|7296|7304.6|7289.6|7304.6|7296|7302|7289.6|2
1646395130000|2022-03-04 11:58:50|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|0
1646395170000|2022-03-04 11:59:30|7301.5|7291.5|7301.2|7295.2|7301.5|7295.2|7300.8|7291.5|1
1646395180000|2022-03-04 11:59:40|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|0
1646395190000|2022-03-04 11:59:50|7304|7294|7308.2|7302.2|7308.2|7302.2|7304|7294|6
1646395200000|2022-03-04 12:00:00|7308.7|7302.7|7319.5|7313.5|7320|7314|7308.7|7301.5|3
1646395210000|2022-03-04 12:00:10|7319.4|7313.4|7319.4|7313.4|7319.4|7313.4|7319.4|7313.4|0
1646395220000|2022-03-04 12:00:20|7319.7|7313.7|7317.9|7311.9|7319.8|7313.8|7317.8|7311.8|6
1646395230000|2022-03-04 12:00:30|7317.8|7311.8|7317.3|7311.3|7320.2|7312.7|7317.3|7310.2|0
1646395240000|2022-03-04 12:00:40|7317.8|7311.8|7315.8|7309.8|7317.8|7311.8|7315.8|7309.8|0
1646395250000|2022-03-04 12:00:50|7316.1|7301.1|7315.6|7300.6|7316.1|7301.1|7315.6|7300.6|1
1646395260000|2022-03-04 12:01:00|7316|7301|7315.6|7300.6|7316.1|7301.1|7315.6|7300.6|0
1646395270000|2022-03-04 12:01:10|7316.1|7301.1|7320|7305|7320|7305|7315.6|7300.6|4
1646395280000|2022-03-04 12:01:20|7320.5|7305.5|7320|7305|7320.5|7305.5|7320|7305|0
1646395340000|2022-03-04 12:02:20|7319.7|7304.7|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|0
1646395350000|2022-03-04 12:02:30|7319.7|7304.7|7316.8|7306.8|7321.4|7315.4|7316.8|7304.7|1
1646395360000|2022-03-04 12:02:40|7316.7|7306.7|7322.9|7316.9|7322.9|7316.9|7316.7|7306.7|11
1646395370000|2022-03-04 12:02:50|7323|7317|7319.2|7309.2|7323|7317|7318.2|7308.2|29
1646395400000|2022-03-04 12:03:20|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|0
1646395410000|2022-03-04 12:03:30|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|2
1646395420000|2022-03-04 12:03:40|7321.2|7311.2|7321.2|7311.2|7321.2|7311.2|7321.2|7311.2|0
1646395530000|2022-03-04 12:05:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|5
1646395550000|2022-03-04 12:05:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|0
1646395560000|2022-03-04 12:06:00|7317.3|7307.3|7316.7|7306.7|7317.3|7307.3|7316.7|7306.7|0
1646395590000|2022-03-04 12:06:30|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|2
1646395620000|2022-03-04 12:07:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|5
1646395630000|2022-03-04 12:07:10|7315.2|7300.2|7311.6|7301.6|7315.2|7301.8|7311.6|7300.2|0
1646395640000|2022-03-04 12:07:20|7308.7|7302.7|7308.6|7302.6|7308.7|7302.7|7308.6|7302.6|0
1646395650000|2022-03-04 12:07:30|7308.1|7302.1|7308|7302|7308.1|7302.1|7308|7302|0
1646395660000|2022-03-04 12:07:40|7309|7294|7308.8|7293.8|7309|7294|7308.8|7293.8|5
1646395670000|2022-03-04 12:07:50|7308.7|7293.7|7308.3|7293.3|7308.7|7293.7|7308.3|7293.3|3
1646395680000|2022-03-04 12:08:00|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1646395690000|2022-03-04 12:08:10|7306.8|7291.8|7306.4|7291.4|7306.8|7291.8|7306.4|7291.4|0
1646395700000|2022-03-04 12:08:20|7306.1|7291.1|7305.1|7290.1|7306.1|7291.1|7305.1|7290.1|0
1646395720000|2022-03-04 12:08:40|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|6
1646395780000|2022-03-04 12:09:40|7302.2|7292.2|7302.2|7292.2|7302.2|7292.2|7302.2|7292.2|1
1646395790000|2022-03-04 12:09:50|||||||||1
1646395830000|2022-03-04 12:10:30|7302.4|7296.4|7307.3|7297.3|7307.3|7297.3|7302.4|7296.4|7
1646395840000|2022-03-04 12:10:40|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|0
1646395850000|2022-03-04 12:10:50|7305|7299|7307.8|7297.8|7307.8|7299|7304.8|7297.8|3
1646395860000|2022-03-04 12:11:00|7307.4|7297.4|7313.3|7303.3|7313.3|7303.3|7307.4|7297.4|11
1646395890000|2022-03-04 12:11:30|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|3
1646395910000|2022-03-04 12:11:50|7315.9|7309.9|7317.4|7307.4|7317.4|7309.9|7315.9|7307.4|1
1646395920000|2022-03-04 12:12:00|7316.9|7310.9|7316.9|7310.9|7316.9|7310.9|7316.9|7310.9|0
1646395930000|2022-03-04 12:12:10|7313.5|7307.5|7311.5|7305.5|7313.5|7307.5|7311.5|7305.5|2
1646395950000|2022-03-04 12:12:30|7311.9|7305.9|7311.5|7305.5|7311.9|7305.9|7311.5|7305.5|0
1646395960000|2022-03-04 12:12:40|7312|7306|7312|7306|7312|7306|7312|7306|0
1646395970000|2022-03-04 12:12:50|7311.5|7305.5|7315|7305|7315.8|7309.8|7311.5|7305|4
1646395980000|2022-03-04 12:13:00|7314.5|7304.5|7309|7303|7314.5|7304.5|7309|7300.5|4
1646395990000|2022-03-04 12:13:10|7308.9|7302.9|7307.9|7301.9|7308.9|7302.9|7307.9|7301.9|0
1646396010000|2022-03-04 12:13:30|7308.4|7302.4|7307.9|7301.9|7308.4|7302.4|7307.9|7301.9|0
1646396030000|2022-03-04 12:13:50|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|0
1646396050000|2022-03-04 12:14:10|7309.9|7303.9|7309.4|7303.4|7309.9|7303.9|7309.4|7303.4|1
1646396060000|2022-03-04 12:14:20|7310.8|7304.8|7310.2|7304.2|7310.8|7304.8|7310.2|7304.2|5
1646396070000|2022-03-04 12:14:30|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|0
1646396080000|2022-03-04 12:14:40|7311.3|7305.3|7308|7302|7311.3|7305.3|7308|7302|6
1646396090000|2022-03-04 12:14:50|7308.6|7302.6|7309|7303|7309|7303|7308.6|7302.6|0
1646396120000|2022-03-04 12:15:20|7308.1|7302.1|7312.2|7297.2|7312.2|7302.1|7308|7297.2|2
1646396130000|2022-03-04 12:15:30|7312|7297|7312|7297|7312|7297|7312|7297|0
1646396140000|2022-03-04 12:15:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|0
1646396150000|2022-03-04 12:15:50|7311|7296|7311|7296|7311|7296|7311|7296|1
1646396160000|2022-03-04 12:16:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|0
1646396170000|2022-03-04 12:16:10|7311|7296|7310|7295|7311|7297.8|7303.8|7293.3|1
1646396180000|2022-03-04 12:16:20|7310.1|7295.1|7311.1|7296.1|7311.6|7296.6|7310.1|7295.1|1
1646396220000|2022-03-04 12:17:00|7305.1|7299.1|7305.3|7299.3|7305.3|7299.3|7305.1|7299.1|0
1646396230000|2022-03-04 12:17:10|7311.1|7296.1|7308|7298|7311.1|7299.3|7305.3|7296.1|7
1646396240000|2022-03-04 12:17:20|7308.1|7298.1|7308|7298|7308.1|7298.1|7308|7298|1
1646396250000|2022-03-04 12:17:30|7302.6|7296.6|7306.6|7296.6|7307.5|7297.5|7302.6|7296.6|2
1646396260000|2022-03-04 12:17:40|7304.1|7298.1|7307.6|7297.6|7307.6|7298.1|7303.6|7297.6|0
1646396270000|2022-03-04 12:17:50|7307.5|7297.5|7303.6|7297.6|7309.1|7303.1|7303.6|7297.5|10
1646396280000|2022-03-04 12:18:00|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|9
1646396290000|2022-03-04 12:18:10|7304.4|7298.4|7304.9|7298.9|7304.9|7298.9|7304.4|7298.4|1
1646396300000|2022-03-04 12:18:20|7305.1|7299.1|7305.8|7299.8|7308.9|7300.6|7305.1|7298.9|1
1646396310000|2022-03-04 12:18:30|7304.9|7298.9|7304.9|7298.9|7305.3|7299.3|7304.9|7298.9|1
1646396320000|2022-03-04 12:18:40|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|0
1646396330000|2022-03-04 12:18:50|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|1
1646396340000|2022-03-04 12:19:00|7306.1|7300.1|7305.3|7299.3|7306.1|7300.1|7305.3|7299.3|0
1646396350000|2022-03-04 12:19:10|7306.1|7300.1|7305.7|7299.7|7306.1|7300.1|7305.7|7299.7|0
1646396360000|2022-03-04 12:19:20|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|0
1646396380000|2022-03-04 12:19:40|7305.1|7299.1|7302|7292|7305.1|7299.1|7302|7292|3
1646396390000|2022-03-04 12:19:50|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|0
1646396400000|2022-03-04 12:20:00|7299|7293|7299|7293|7299|7293|7299|7293|0
1646396430000|2022-03-04 12:20:30|7298.6|7292.6|7291.6|7285.6|7298.6|7292.6|7291.6|7285.6|2
1646396440000|2022-03-04 12:20:40|7291.1|7285.1|7291.5|7285.5|7291.5|7285.5|7291.1|7285.1|0
1646396450000|2022-03-04 12:20:50|7292.5|7286.5|7293.4|7287.4|7293.4|7287.4|7292.5|7286.5|1
1646396460000|2022-03-04 12:21:00|7293|7287|7292.1|7286.1|7293|7287|7292.1|7286.1|7
1646396470000|2022-03-04 12:21:10|7294.5|7284.5|7294.6|7284.6|7294.6|7284.6|7294.5|7284.5|0
1646396500000|2022-03-04 12:21:40|7291.6|7285.6|7290.3|7284.3|7291.6|7285.6|7290.3|7284.3|9
1646396520000|2022-03-04 12:22:00|7290.4|7284.4|7292.8|7282.8|7293.2|7285.2|7290.4|7282.8|1
1646396540000|2022-03-04 12:22:20|7292.7|7282.7|7292.8|7282.8|7293|7283|7292.7|7282.7|0
1646396580000|2022-03-04 12:23:00|7293.7|7287.7|7291.2|7285.2|7293.7|7287.7|7291.2|7282.8|2
1646396590000|2022-03-04 12:23:10|7290.4|7284.4|7290.3|7284.3|7290.4|7284.4|7290.3|7284.3|0
1646396600000|2022-03-04 12:23:20|7290.4|7284.4|7291.4|7285.4|7291.4|7285.4|7289.5|7283.5|1
1646396610000|2022-03-04 12:23:30|7291.2|7285.2|7291.2|7285.2|7291.2|7285.2|7291.2|7285.2|0
1646396620000|2022-03-04 12:23:40|7306.9|7296.9|7313.2|7303.2|7313.2|7303.2|7306.9|7296.9|4
1646396640000|2022-03-04 12:24:00|7313|7303|7313|7303|7313|7303|7313|7303|0
1646396660000|2022-03-04 12:24:20|7308.4|7302.4|7306.6|7300.6|7308.4|7302.4|7306.6|7300.6|2
1646396670000|2022-03-04 12:24:30|7306.1|7300.1|7306.1|7300.1|7306.1|7300.1|7306.1|7300.1|0
1646396680000|2022-03-04 12:24:40|7306|7300|7303.5|7297.5|7307.5|7300|7303.5|7297.5|0
1646396690000|2022-03-04 12:24:50|7312.5|7299.4|7314.4|7299.4|7314.4|7299.4|7312.5|7299.4|6
1646396700000|2022-03-04 12:25:00|7312.5|7306.5|7312.9|7302.9|7312.9|7306.5|7312.5|7302.9|1
1646396720000|2022-03-04 12:25:20|7314.9|7299.9|7312.9|7302.9|7314.9|7302.9|7312.9|7299.9|0
1646396730000|2022-03-04 12:25:30|7312.4|7306.4|7311.5|7305.5|7312.4|7306.4|7311.5|7305.5|0
1646396740000|2022-03-04 12:25:40|7312|7306|7308.2|7293.2|7312.4|7306.4|7308.2|7293.2|3
1646396750000|2022-03-04 12:25:50|7308.3|7293.3|7307.4|7292.4|7308.3|7293.3|7307.4|7292.4|1
1646396760000|2022-03-04 12:26:00|7303.1|7288.1|7307|7292|7311.9|7301.4|7303.1|7288.1|10
1646396800000|2022-03-04 12:26:40|7307.1|7292.1|7306.4|7291.4|7307.1|7292.1|7306.4|7291.4|0
1646396820000|2022-03-04 12:27:00|7306.1|7291.1|7304.7|7289.7|7306.1|7298.3|7304.2|7289.7|2
1646396840000|2022-03-04 12:27:20|7307.1|7292.1|7306.9|7291.9|7307.1|7292.1|7306.9|7291.9|8
1646396850000|2022-03-04 12:27:30|7306.5|7291.5|7306.7|7291.7|7306.7|7291.7|7306.5|7291.5|1
1646396860000|2022-03-04 12:27:40|7304.7|7289.7|7306.5|7291.5|7306.5|7291.5|7304.7|7289.7|0
1646396870000|2022-03-04 12:27:50|7306.1|7291.1|7308|7293|7308|7293|7306.1|7291.1|5
1646396890000|2022-03-04 12:28:10|7307.9|7292.9|7306.3|7291.3|7308.3|7293.3|7306.3|7291.3|0
1646396900000|2022-03-04 12:28:20|7306.5|7291.5|7310.6|7300.6|7310.6|7303|7306.5|7291.5|15
1646396910000|2022-03-04 12:28:30|7308.2|7302.2|7310.6|7300.6|7310.6|7302.2|7308.2|7300.6|1
1646396940000|2022-03-04 12:29:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1646396950000|2022-03-04 12:29:10|7311.3|7301.3|7311.3|7301.3|7311.3|7301.3|7311.3|7301.3|0
1646396960000|2022-03-04 12:29:20|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|0
1646396980000|2022-03-04 12:29:40|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|0
1646396990000|2022-03-04 12:29:50|7314.8|7304.8|7314.8|7304.8|7314.8|7304.8|7314.8|7304.8|3
1646397000000|2022-03-04 12:30:00|7314.2|7308.2|7314.2|7308.2|7314.2|7308.2|7314.2|7308.2|0
1646397040000|2022-03-04 12:30:40|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|0
1646397050000|2022-03-04 12:30:50|7314.4|7304.4|7311.9|7305.9|7314.4|7305.9|7311.9|7304.4|1
1646397080000|2022-03-04 12:31:20|7311.5|7305.5|7314.1|7308.1|7314.1|7308.1|7311.5|7305.5|1
1646397090000|2022-03-04 12:31:30|7314.5|7308.5|7313.2|7307.2|7314.5|7308.5|7313.2|7307.2|0
1646397100000|2022-03-04 12:31:40|7317.5|7311.5|7321.7|7315.7|7322.3|7316.3|7317.5|7311.5|24
1646397110000|2022-03-04 12:31:50|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7319.5|7313.5|1
1646397120000|2022-03-04 12:32:00|7321.7|7315.7|7321.7|7315.7|7321.7|7315.7|7321.7|7315.7|0
1646397130000|2022-03-04 12:32:10|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1646397140000|2022-03-04 12:32:20|||||||||1
1646397150000|2022-03-04 12:32:30|||||||||1
1646397170000|2022-03-04 12:32:50|||||||||1
1646397180000|2022-03-04 12:33:00|||||||||18
1646397190000|2022-03-04 12:33:10|||||||||1
1646397200000|2022-03-04 12:33:20|7321.1|7315.1|7322.5|7316.5|7322.5|7316.5|7321.1|7315.1|4
1646397210000|2022-03-04 12:33:30|7322.7|7316.7|7324.7|7318.7|7325.7|7319.7|7321.8|7315.8|3
1646397240000|2022-03-04 12:34:00|7322.2|7316.2|7319.2|7309.2|7323.2|7317.2|7318|7309.1|5
1646397250000|2022-03-04 12:34:10|7323.2|7308.2|7322.7|7307.7|7323.2|7308.2|7322.7|7307.7|0
1646397260000|2022-03-04 12:34:20|7318.7|7308.7|7319|7304|7321.2|7308.7|7318.7|7304|0
1646397280000|2022-03-04 12:34:40|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|0
1646397290000|2022-03-04 12:34:50|||||||||1
1646397300000|2022-03-04 12:35:00|7318.4|7303.4|7318.4|7303.4|7318.4|7304.4|7310.4|7303.4|1
1646397310000|2022-03-04 12:35:10|7318.8|7303.8|7318.4|7303.4|7318.8|7303.8|7318.4|7303.4|0
1646397330000|2022-03-04 12:35:30|||||||||1
1646397340000|2022-03-04 12:35:40|7319|7304|7319|7304|7319|7304|7319|7304|0
1646397370000|2022-03-04 12:36:10|7322|7307|7322.8|7307.8|7322.8|7307.8|7322|7307|23
1646397400000|2022-03-04 12:36:40|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1646397420000|2022-03-04 12:37:00|7314.3|7308.3|7321.3|7306.3|7321.3|7308.3|7314.3|7306.3|5
1646397450000|2022-03-04 12:37:30|7320.8|7305.8|7321|7306|7321|7306|7320.8|7305.8|0
1646397460000|2022-03-04 12:37:40|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1646397470000|2022-03-04 12:37:50|||||||||2
1646397480000|2022-03-04 12:38:00|||||||||1
1646397490000|2022-03-04 12:38:10|7321.6|7311.6|7322|7312|7322|7312|7321.6|7311.6|1
1646397520000|2022-03-04 12:38:40|7322.2|7316.2|7321.4|7315.4|7322.2|7316.2|7321.4|7315.4|1
1646397530000|2022-03-04 12:38:50|7322.7|7316.7|7323.5|7317.5|7323.5|7317.5|7322.7|7316.7|5
1646397540000|2022-03-04 12:39:00|7323.6|7317.6|7323.5|7313.5|7323.9|7317.6|7319.9|7313.2|10
1646397580000|2022-03-04 12:39:40|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|0
1646397590000|2022-03-04 12:39:50|7322.3|7316.3|7320.8|7314.8|7322.8|7316.8|7320.8|7314.8|2
1646397600000|2022-03-04 12:40:00|7331.8|7325.8|7332.3|7326.3|7332.3|7326.3|7331.8|7325.8|2
1646397610000|2022-03-04 12:40:10|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|0
1646397650000|2022-03-04 12:40:50|||||||||1
1646397680000|2022-03-04 12:41:20|7333|7327|7333.4|7327.4|7333.4|7327.4|7333|7327|1
1646397690000|2022-03-04 12:41:30|7335|7325|7333.9|7327.9|7335|7327.9|7333.4|7325|5
1646397700000|2022-03-04 12:41:40|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|0
1646397710000|2022-03-04 12:41:50|7333.9|7327.9|7331.2|7325.2|7335|7327.9|7331.2|7325|2
1646397720000|2022-03-04 12:42:00|7331.3|7325.3|7331.7|7325.7|7331.7|7325.7|7331.3|7325.3|0
1646397740000|2022-03-04 12:42:20|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|0
1646397750000|2022-03-04 12:42:30|7331.7|7325.7|7333.9|7327.9|7333.9|7327.9|7331.6|7325.6|0
1646397760000|2022-03-04 12:42:40|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|0
1646397770000|2022-03-04 12:42:50|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|1
1646397780000|2022-03-04 12:43:00|||||||||1
1646397790000|2022-03-04 12:43:10|||||||||1
1646397800000|2022-03-04 12:43:20|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|0
1646397810000|2022-03-04 12:43:30|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|0
1646397820000|2022-03-04 12:43:40|7335.2|7329.2|7336.9|7330.9|7336.9|7330.9|7335.2|7329.2|3
1646397830000|2022-03-04 12:43:50|7337.4|7331.4|7340.1|7325.1|7340.1|7331.4|7337.4|7325.1|1
1646397840000|2022-03-04 12:44:00|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|0
1646397850000|2022-03-04 12:44:10|7332.1|7326.1|7337.2|7327.2|7340.1|7332.7|7332.1|7325.1|6
1646397870000|2022-03-04 12:44:30|7337.6|7327.6|7338.1|7328.1|7338.1|7328.1|7337.6|7327.6|0
1646397890000|2022-03-04 12:44:50|||||||||1
1646397910000|2022-03-04 12:45:10|7340.1|7325.1|7333.2|7323.2|7340.1|7327.1|7333.2|7322.5|11
1646397930000|2022-03-04 12:45:30|7331.3|7321.3|7327.1|7321.1|7331.3|7321.3|7327.1|7321.1|2
1646397940000|2022-03-04 12:45:40|7327|7321|7327|7321|7327|7321|7327|7321|0
1646397950000|2022-03-04 12:45:50|7331.2|7321.2|7331.7|7321.7|7331.7|7321.7|7331.2|7321.2|0
1646397970000|2022-03-04 12:46:10|7331|7325|7330.6|7324.6|7331|7325|7330.1|7324.1|2
1646398000000|2022-03-04 12:46:40|7331.9|7325.9|7328.8|7322.8|7332.7|7326.7|7328.8|7322.8|3
1646398020000|2022-03-04 12:47:00|7335.1|7320.1|7332.3|7326.3|7335.1|7326.3|7332.3|7320.1|2
1646398040000|2022-03-04 12:47:20|7334|7328|7334.1|7328.1|7334.1|7328.1|7334|7328|1
1646398050000|2022-03-04 12:47:30|7334.4|7328.4|7334.5|7328.5|7334.5|7328.5|7334.4|7328.4|0
1646398060000|2022-03-04 12:47:40|7335|7329|7340.7|7325.7|7341.1|7329|7335|7325.7|4
1646398070000|2022-03-04 12:47:50|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|0
1646398080000|2022-03-04 12:48:00|7342|7327|7337.7|7327.7|7342|7327.7|7337.7|7325.7|0
1646398090000|2022-03-04 12:48:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1646398110000|2022-03-04 12:48:30|7337.7|7327.7|7337.7|7331.7|7337.7|7331.7|7337.7|7327.7|0
1646398120000|2022-03-04 12:48:40|7338.1|7332.1|7344.5|7338.5|7346|7338.5|7338.1|7331|5
1646398130000|2022-03-04 12:48:50|7344.8|7338.8|7348|7342|7348.5|7342.5|7344.8|7338.8|11
1646398140000|2022-03-04 12:49:00|7347.6|7341.6|7347.4|7341.4|7347.6|7341.6|7346.6|7340.6|1
1646398150000|2022-03-04 12:49:10|7347.9|7341.9|7347.9|7341.9|7348.4|7342.4|7347.9|7341.9|2
1646398160000|2022-03-04 12:49:20|7349.7|7343.7|7355.9|7349.9|7355.9|7349.9|7349.7|7342.2|14
1646398170000|2022-03-04 12:49:30|7356.3|7350.3|7368.2|7362.2|7368.2|7362.2|7356.3|7350.3|17
1646398180000|2022-03-04 12:49:40|7367.8|7361.8|7367.7|7361.7|7368.2|7362.2|7367.3|7361.3|4
1646398190000|2022-03-04 12:49:50|7367.4|7361.4|7372.9|7366.9|7373.3|7367.3|7367.3|7361.3|14
1646398200000|2022-03-04 12:50:00|7373.3|7367.3|7372.7|7366.7|7373.3|7367.3|7372.5|7366.5|13
1646398210000|2022-03-04 12:50:10|7372.8|7366.8|7370|7364|7373.3|7367.3|7370|7364|4
1646398230000|2022-03-04 12:50:30|7369.9|7363.9|7361.3|7346.3|7369.9|7363.9|7361.3|7346.3|2
1646398240000|2022-03-04 12:50:40|7361.7|7346.7|7362.2|7347.2|7362.2|7347.2|7361.7|7346.7|1
1646398250000|2022-03-04 12:50:50|7361.8|7346.8|7362.5|7347.5|7362.5|7347.5|7361.2|7346.2|1
1646398280000|2022-03-04 12:51:20|7363.4|7353.4|7361.4|7351.4|7363.4|7354.9|7359.9|7346.5|2
1646398290000|2022-03-04 12:51:30|7359.9|7353.9|7359.9|7353.9|7359.9|7353.9|7359.9|7353.9|0
1646398300000|2022-03-04 12:51:40|7359.4|7353.4|7358.4|7352.4|7359.4|7353.4|7358.4|7352.4|0
1646398310000|2022-03-04 12:51:50|7358|7352|7357.9|7351.9|7358|7352|7357.9|7351.9|3
1646398320000|2022-03-04 12:52:00|7359.9|7344.9|7357.9|7347.9|7359.9|7347.9|7357.9|7344.9|0
1646398330000|2022-03-04 12:52:10|7357.4|7347.4|7357.4|7347.4|7357.4|7347.4|7357.4|7347.4|0
1646398340000|2022-03-04 12:52:20|7356.4|7346.4|7355.4|7349.4|7356.4|7349.4|7354.8|7345.9|0
1646398350000|2022-03-04 12:52:30|7355.9|7349.9|7361.4|7351.4|7361.4|7351.4|7355.9|7349.9|1
1646398360000|2022-03-04 12:52:40|7359.9|7353.9|7359.9|7353.9|7359.9|7353.9|7359.9|7353.9|0
1646398370000|2022-03-04 12:52:50|7362.4|7352.4|7361.4|7346.4|7362.4|7354|7360|7346.4|3
1646398380000|2022-03-04 12:53:00|7361.9|7346.9|7362.4|7347.4|7362.4|7347.4|7361.9|7346.9|1
1646398390000|2022-03-04 12:53:10|7362.6|7347.6|7362.2|7347.2|7362.6|7347.6|7362.2|7347.2|0
1646398400000|2022-03-04 12:53:20|7359.1|7349.1|7359.5|7349.5|7359.5|7349.5|7359.1|7349.1|0
1646398430000|2022-03-04 12:53:50|7358.1|7352.1|7361.4|7351.4|7361.4|7352.1|7358.1|7350.1|1
1646398440000|2022-03-04 12:54:00|7359.9|7353.9|7359.7|7353.7|7361.4|7353.9|7359.7|7351.3|1
1646398450000|2022-03-04 12:54:10|7359.9|7353.9|7361.5|7346.5|7362.6|7353.9|7359.9|7346|1
1646398470000|2022-03-04 12:54:30|7361.7|7346.7|7354.2|7348.2|7361.7|7348.2|7354.2|7346.7|0
1646398480000|2022-03-04 12:54:40|7354.3|7348.3|7360.8|7345.8|7360.8|7348.3|7354.3|7345.8|1
1646398500000|2022-03-04 12:55:00|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1646398510000|2022-03-04 12:55:10|7360.1|7345.1|7360.7|7345.7|7360.7|7352.3|7358.3|7344.7|1
1646398520000|2022-03-04 12:55:20|7358.8|7352.8|7359.8|7353.8|7359.8|7353.8|7358.8|7352.8|0
1646398530000|2022-03-04 12:55:30|7360.3|7350.3|7357.9|7351.9|7360.7|7351.9|7357.9|7345.2|1
1646398550000|2022-03-04 12:55:50|7358.1|7352.1|7368.6|7353.6|7368.6|7353.6|7358.1|7347.2|16
1646398560000|2022-03-04 12:56:00|7370.8|7355.8|7371.7|7356.7|7371.7|7356.7|7370.8|7355.8|1
1646398570000|2022-03-04 12:56:10|7371.8|7356.8|7370.8|7355.8|7371.8|7356.8|7370.8|7355.8|0
1646398580000|2022-03-04 12:56:20|7371|7356|7369.6|7354.6|7371|7356|7369.5|7354.5|1
1646398590000|2022-03-04 12:56:30|7369.5|7354.5|7371.9|7356.9|7371.9|7362.7|7367.1|7354.5|1
1646398610000|2022-03-04 12:56:50|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|1
1646398620000|2022-03-04 12:57:00|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|1
1646398630000|2022-03-04 12:57:10|7372.9|7357.9|7379|7373|7379|7373|7371.3|7357.9|33
1646398640000|2022-03-04 12:57:20|7379.4|7373.4|7396.8|7390.8|7396.8|7390.8|7379.4|7373.4|28
1646398650000|2022-03-04 12:57:30|7396.4|7390.4|7389.5|7383.5|7399.7|7390.4|7389.5|7383.5|49
1646398660000|2022-03-04 12:57:40|7387.8|7381.8|7395.1|7389.1|7395.1|7389.1|7387.8|7381.8|3
1646398670000|2022-03-04 12:57:50|7398|7388|7401.9|7395.9|7402.1|7396.1|7398|7388|4
1646398680000|2022-03-04 12:58:00|7401.5|7395.5|7402.5|7396.5|7402.5|7396.5|7401.1|7395.1|18
1646398690000|2022-03-04 12:58:10|7402.1|7396.1|7394|7379|7402.2|7396.2|7394|7379|23
1646398700000|2022-03-04 12:58:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1646398710000|2022-03-04 12:58:30|7394.5|7379.5|7394.9|7379.9|7394.9|7379.9|7394.5|7379.5|0
1646398720000|2022-03-04 12:58:40|7394.5|7379.5|7393.6|7378.6|7394.7|7379.7|7393.6|7378.6|1
1646398730000|2022-03-04 12:58:50|7393.1|7378.1|7386.9|7371.9|7393.1|7380|7385.9|7371.9|1
1646398740000|2022-03-04 12:59:00|7386.3|7380.3|7386.3|7380.3|7386.3|7380.3|7386.3|7380.3|1
1646398750000|2022-03-04 12:59:10|7386.6|7376.6|7386.1|7376.1|7388.6|7376.6|7386.1|7373.6|2
1646398770000|2022-03-04 12:59:30|7383.7|7377.7|7383.3|7377.3|7383.7|7377.7|7382.8|7376.8|0
1646398780000|2022-03-04 12:59:40|7382.8|7376.8|7385.1|7370.1|7385.1|7377.3|7382.8|7370.1|1
1646398800000|2022-03-04 13:00:00|7381.8|7371.8|7386.8|7380.8|7387.2|7381.2|7381.8|7371.8|6
1646398830000|2022-03-04 13:00:30|||||||||2
1646398850000|2022-03-04 13:00:50|7386.3|7380.3|7385.2|7370.2|7386.8|7380.8|7385.1|7370.1|7
1646398860000|2022-03-04 13:01:00|7385.9|7370.9|7392.9|7377.9|7392.9|7382.2|7385.9|7370.9|6
1646398880000|2022-03-04 13:01:20|7389.9|7379.9|7389.9|7379.9|7389.9|7379.9|7389.9|7379.9|0
1646398890000|2022-03-04 13:01:30|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|7381.5|7375.5|2
1646398900000|2022-03-04 13:01:40|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|1
1646398910000|2022-03-04 13:01:50|7378.7|7363.7|7372.8|7366.8|7378.7|7366.9|7372.7|7363.7|1
1646398920000|2022-03-04 13:02:00|7371.8|7365.8|7372.7|7366.7|7373.8|7366.7|7367.8|7358.8|3
1646398930000|2022-03-04 13:02:10|7372.3|7366.3|7368.8|7362.8|7372.3|7366.3|7368.8|7362.8|2
1646398940000|2022-03-04 13:02:20|7368.2|7362.2|7369.2|7363.2|7369.2|7363.2|7368.2|7362.2|0
1646398950000|2022-03-04 13:02:30|7368.3|7362.3|7367.8|7361.8|7369.3|7362.3|7365.3|7359.3|11
1646398960000|2022-03-04 13:02:40|7366.8|7360.8|7367.8|7361.8|7367.8|7361.8|7365.6|7359.6|2
1646398980000|2022-03-04 13:03:00|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|1
1646398990000|2022-03-04 13:03:10|7368.6|7362.6|7369.6|7363.6|7369.6|7363.6|7368.6|7362.6|0
1646399000000|2022-03-04 13:03:20|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|0
1646399010000|2022-03-04 13:03:30|7369.6|7363.6|7375.3|7369.3|7376.4|7370.4|7369.6|7363.6|2
1646399020000|2022-03-04 13:03:40|7374.9|7368.9|7371.9|7365.9|7376.4|7370.4|7371.9|7365.9|6
1646399030000|2022-03-04 13:03:50|7372.3|7366.3|7370.9|7364.9|7372.3|7366.3|7370.8|7364.8|5
1646399040000|2022-03-04 13:04:00|7370.8|7364.8|7367|7361|7370.8|7364.8|7367|7361|7
1646399050000|2022-03-04 13:04:10|7366.6|7360.6|7366.1|7360.1|7366.9|7360.9|7366.1|7360.1|1
1646399060000|2022-03-04 13:04:20|7366.6|7360.6|7366.6|7360.6|7366.6|7360.6|7366.6|7360.6|1
1646399080000|2022-03-04 13:04:40|7366.9|7360.9|7372.9|7366.9|7372.9|7366.9|7366.9|7360.9|4
1646399090000|2022-03-04 13:04:50|7373.3|7367.3|7375.9|7369.9|7375.9|7369.9|7373.3|7367.3|2
1646399100000|2022-03-04 13:05:00|7377.4|7371.4|7378.8|7372.8|7378.8|7372.8|7377.4|7371.4|1
1646399110000|2022-03-04 13:05:10|7376.3|7370.3|7377.3|7367.3|7377.4|7370.3|7376.3|7367.3|1
1646399120000|2022-03-04 13:05:20|7377.8|7367.8|7375.4|7369.4|7377.8|7369.4|7374.8|7367.8|1
1646399130000|2022-03-04 13:05:30|7375.3|7369.3|7375.3|7369.3|7375.3|7369.3|7374.8|7368.8|0
1646399140000|2022-03-04 13:05:40|7375.7|7369.7|7375.8|7369.8|7375.8|7369.8|7375.7|7369.7|0
1646399150000|2022-03-04 13:05:50|7376.8|7370.8|7381|7375|7381.6|7375|7376.8|7370.8|7
1646399160000|2022-03-04 13:06:00|7380.6|7374.6|7381.6|7371.6|7381.9|7374.9|7379|7371.3|10
1646399170000|2022-03-04 13:06:10|7379.1|7373.1|7378.2|7372.2|7379.2|7373.2|7378.2|7372.2|0
1646399180000|2022-03-04 13:06:20|7378.7|7372.7|7379.2|7373.2|7380.4|7374.4|7378.2|7372.2|1
1646399190000|2022-03-04 13:06:30|7378.8|7372.8|7376.8|7370.8|7379.2|7373.2|7376.8|7370.8|0
1646399200000|2022-03-04 13:06:40|7376.4|7370.4|7373.4|7367.4|7376.4|7370.4|7373|7367|2
1646399210000|2022-03-04 13:06:50|7373|7367|7372|7366|7373|7367|7371.6|7365.6|1
1646399220000|2022-03-04 13:07:00|7372.1|7366.1|7372.6|7366.6|7375|7366.6|7372.1|7365|0
1646399230000|2022-03-04 13:07:10|7372.1|7366.1|7375.1|7365.1|7375.1|7366.6|7370.6|7364.6|2
1646399240000|2022-03-04 13:07:20|7373.5|7367.5|7374.6|7364.6|7374.6|7367.9|7373.5|7364.6|2
1646399250000|2022-03-04 13:07:30|7371.7|7365.7|7372.1|7366.1|7372.1|7366.1|7371.7|7365.7|0
1646399280000|2022-03-04 13:08:00|7373.4|7367.4|7382.6|7367.6|7382.6|7369.9|7372.1|7365.1|7
1646399290000|2022-03-04 13:08:10|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|0
1646399300000|2022-03-04 13:08:20|7381.9|7366.9|7382.9|7367.9|7382.9|7367.9|7381.9|7366.9|0
1646399310000|2022-03-04 13:08:30|7380.4|7374.4|7380.3|7374.3|7380.4|7374.4|7380.3|7374.3|1
1646399320000|2022-03-04 13:08:40|7380.2|7374.2|7382.9|7367.9|7383.3|7374.2|7380.2|7367.4|1
1646399340000|2022-03-04 13:09:00|7379.4|7369.4|7374.4|7368.4|7382.4|7372.4|7374.4|7367.4|1
1646399350000|2022-03-04 13:09:10|7375.4|7369.4|7374.4|7368.4|7375.4|7369.4|7374.4|7368.4|0
1646399360000|2022-03-04 13:09:20|7375.4|7369.4|7374.4|7368.4|7376.4|7370.4|7371.8|7365.8|17
1646399370000|2022-03-04 13:09:30|7374|7368|7372.1|7366.1|7377.4|7368.5|7372.1|7366.1|0
1646399380000|2022-03-04 13:09:40|7372.6|7366.6|7372.6|7366.6|7375.6|7366.6|7372.1|7365|0
1646399390000|2022-03-04 13:09:50|7372.5|7366.5|7372|7366|7372.6|7366.6|7371.5|7365.5|1
1646399400000|2022-03-04 13:10:00|7371.6|7365.6|7381.5|7371.5|7382.9|7375.4|7371.6|7365.6|3
1646399410000|2022-03-04 13:10:10|7382.8|7367.8|7382.9|7367.9|7383.4|7368.4|7382.8|7367.8|0
1646399420000|2022-03-04 13:10:20|7383.3|7368.3|7381.4|7371.4|7383.4|7374.4|7380.4|7367.9|0
1646399430000|2022-03-04 13:10:30|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|0
1646399440000|2022-03-04 13:10:40|7381.4|7371.4|7381.4|7371.4|7383.6|7375.6|7380.4|7371.4|1
1646399450000|2022-03-04 13:10:50|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|0
1646399460000|2022-03-04 13:11:00|7381.4|7371.4|7381.5|7375.5|7384.4|7376.4|7381.4|7369.4|0
1646399470000|2022-03-04 13:11:10|7382.9|7376.9|7381.5|7375.5|7383.4|7377.4|7381.1|7373.1|0
1646399480000|2022-03-04 13:11:20|7382.4|7376.4|7391.6|7381.6|7391.6|7381.6|7381.5|7375.5|22
1646399490000|2022-03-04 13:11:30|7391.1|7385.1|7391.1|7385.1|7391.1|7385.1|7391.1|7385.1|0
1646399500000|2022-03-04 13:11:40|7392.5|7386.5|7393.8|7387.8|7393.8|7387.8|7390.3|7384.3|2
1646399520000|2022-03-04 13:12:00|7395.7|7389.7|7397.8|7391.8|7397.8|7391.8|7395.7|7389.7|2
1646399530000|2022-03-04 13:12:10|7398.7|7392.7|7397.8|7391.8|7398.8|7392.8|7397.8|7391.8|1
1646399540000|2022-03-04 13:12:20|7400.9|7385.9|7399.9|7384.9|7400.9|7388.8|7398.8|7384.4|1
1646399550000|2022-03-04 13:12:30|7399.4|7384.4|7396.7|7390.7|7401|7390.7|7396.7|7384.4|0
1646399560000|2022-03-04 13:12:40|7396.5|7390.5|7396.1|7386.1|7396.5|7390.5|7395.1|7386.1|0
1646399570000|2022-03-04 13:12:50|7392.8|7386.8|7399.5|7384.5|7399.5|7386.8|7392.8|7384|1
1646399590000|2022-03-04 13:13:10|7397.8|7387.8|7398|7388|7398|7388|7397.8|7387.8|0
1646399600000|2022-03-04 13:13:20|7399.5|7384.5|7397.6|7382.6|7399.6|7391|7397|7382.6|7
1646399610000|2022-03-04 13:13:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|0
1646399620000|2022-03-04 13:13:40|7397.7|7382.7|7398.1|7383.1|7398.1|7383.1|7397.6|7382.6|1
1646399630000|2022-03-04 13:13:50|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|0
1646399640000|2022-03-04 13:14:00|7396.5|7390.5|7396.5|7390.5|7396.5|7390.5|7396.5|7390.5|1
1646399650000|2022-03-04 13:14:10|7395.5|7389.5|7395.1|7389.1|7395.5|7389.5|7395.1|7389.1|0
1646399660000|2022-03-04 13:14:20|7395.2|7389.2|7398.8|7392.8|7399.3|7392.8|7394.7|7388.7|7
1646399670000|2022-03-04 13:14:30|7398.4|7392.4|7398.9|7392.9|7398.9|7392.9|7398.4|7392.4|0
1646399680000|2022-03-04 13:14:40|7399.3|7393.3|7399.7|7393.7|7400.2|7394.2|7398.4|7392.4|4
1646399690000|2022-03-04 13:14:50|7399.2|7393.2|7401|7395|7401.5|7395.5|7399.2|7393.2|11
1646399700000|2022-03-04 13:15:00|7401.4|7395.4|7402|7396|7402.5|7396.5|7401.4|7395.4|4
1646399710000|2022-03-04 13:15:10|7402.4|7396.4|7403.9|7397.9|7403.9|7397.9|7401.7|7395.7|10
1646399720000|2022-03-04 13:15:20|7403.5|7397.5|7403.5|7397.5|7403.5|7397.5|7403.5|7397.5|3
1646399730000|2022-03-04 13:15:30|7402.1|7396.1|7401.2|7395.2|7402.1|7396.1|7401.2|7395.2|1
1646399740000|2022-03-04 13:15:40|7402.3|7396.3|7402.9|7396.9|7403.4|7397.4|7402.3|7396.3|2
1646399750000|2022-03-04 13:15:50|7403.4|7397.4|7402.5|7396.5|7403.4|7397.4|7402.5|7396.5|4
1646399760000|2022-03-04 13:16:00|7403.8|7397.8|7403.4|7397.4|7403.9|7397.9|7403|7397|8
1646399770000|2022-03-04 13:16:10|7402.9|7396.9|7399.3|7393.3|7402.9|7396.9|7398.8|7392.8|7
1646399780000|2022-03-04 13:16:20|7399.2|7393.2|7394.1|7388.1|7399.2|7393.2|7394.1|7388.1|11
1646399790000|2022-03-04 13:16:30|7393.9|7387.9|7390.6|7384.6|7393.9|7387.9|7390.6|7384.6|4
1646399800000|2022-03-04 13:16:40|7390.2|7384.2|7389.3|7383.3|7390.2|7384.2|7388.9|7382.9|0
1646399810000|2022-03-04 13:16:50|7388.7|7382.7|7388.7|7382.7|7389.2|7383.2|7388.7|7382.7|5
1646399820000|2022-03-04 13:17:00|7388.8|7382.8|7388.2|7382.2|7390|7384|7386.7|7380.7|6
1646399830000|2022-03-04 13:17:10|7389.1|7383.1|7387.4|7381.4|7389.1|7383.1|7386.5|7380.5|8
1646399850000|2022-03-04 13:17:30|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|0
1646399860000|2022-03-04 13:17:40|7387.4|7381.4|7387.8|7381.8|7387.8|7381.8|7387.4|7381.4|0
1646399880000|2022-03-04 13:18:00|7394.3|7379.3|7392|7386|7394.3|7386|7392|7379.3|1
1646399890000|2022-03-04 13:18:10|7392.1|7386.1|7393.5|7387.5|7393.6|7387.6|7392.1|7386.1|0
1646399900000|2022-03-04 13:18:20|7393.1|7387.1|7393.1|7387.1|7393.1|7387.1|7391.3|7385.3|3
1646399910000|2022-03-04 13:18:30|7392.6|7386.6|7394.4|7388.4|7396.8|7388.4|7392.6|7386.6|1
1646399920000|2022-03-04 13:18:40|7395.3|7389.3|7396|7390|7396|7390|7395.3|7389.3|0
1646399930000|2022-03-04 13:18:50|7395.5|7389.5|7393.1|7387.1|7395.5|7389.5|7392.1|7386.1|1
1646399940000|2022-03-04 13:19:00|7393.6|7387.6|7393.6|7387.6|7393.6|7387.6|7393.6|7387.6|0
1646399950000|2022-03-04 13:19:10|7394.9|7388.9|7393.7|7387.7|7395.3|7389.3|7393.7|7387.7|2
1646399960000|2022-03-04 13:19:20|7394.6|7388.6|7393.5|7387.5|7396.1|7388.6|7393.1|7386.1|1
1646399990000|2022-03-04 13:19:50|7394|7388|7394|7388|7394|7388|7394|7388|0
1646400000000|2022-03-04 13:20:00|7391.6|7385.6|7390.3|7384.3|7391.6|7385.6|7389.9|7383.9|1
1646400010000|2022-03-04 13:20:10|7395.2|7389.2|7394.8|7388.8|7395.2|7389.2|7393.8|7387.8|3
1646400020000|2022-03-04 13:20:20|7393|7387|7392.1|7386.1|7393|7387|7392.1|7386.1|4
1646400030000|2022-03-04 13:20:30|7391.6|7385.6|7389.4|7383.4|7392.1|7386.1|7388.5|7382.5|10
1646400040000|2022-03-04 13:20:40|7391.6|7385.6|7389.3|7383.3|7393.8|7387.8|7388.4|7382.4|8
1646400050000|2022-03-04 13:20:50|7388.8|7382.8|7389.8|7383.8|7389.8|7383.8|7388.4|7382.4|2
1646400060000|2022-03-04 13:21:00|7389.3|7383.3|7391.6|7385.6|7391.6|7385.6|7387.8|7381.8|10
1646400070000|2022-03-04 13:21:10|7391.2|7385.2|7389.9|7383.9|7391.6|7385.6|7388.9|7382.9|1
1646400080000|2022-03-04 13:21:20|7390.2|7384.2|7389.8|7383.8|7390.2|7384.2|7389.4|7383.4|3
1646400100000|2022-03-04 13:21:40|7389.3|7383.3|7389.3|7383.3|7389.3|7383.3|7389.3|7383.3|0
1646400120000|2022-03-04 13:22:00|7388.8|7382.8|7387|7381|7394.6|7382.8|7387|7379.6|3
1646400130000|2022-03-04 13:22:10|7387.4|7381.4|7390.4|7380.4|7390.4|7382.4|7386.1|7379.5|3
1646400150000|2022-03-04 13:22:30|7390.6|7380.6|7391.2|7385.2|7391.2|7385.2|7389.9|7380.6|1
1646400160000|2022-03-04 13:22:40|7392.1|7386.1|7395.6|7389.6|7396.5|7390.5|7392.1|7386.1|13
1646400170000|2022-03-04 13:22:50|7394.1|7388.1|7392.4|7386.4|7394.1|7388.1|7392.4|7383.9|0
1646400180000|2022-03-04 13:23:00|7392.8|7386.8|7392.8|7386.8|7392.8|7386.8|7392.8|7386.8|0
1646400200000|2022-03-04 13:23:20|7392.4|7386.4|7391.8|7385.8|7392.4|7386.4|7391.8|7385.8|2
1646400210000|2022-03-04 13:23:30|7391.9|7385.9|7391.9|7385.9|7391.9|7385.9|7391.9|7385.9|0
1646400220000|2022-03-04 13:23:40|7392.4|7386.4|7391.9|7385.9|7392.4|7386.4|7391.9|7385.9|0
1646400230000|2022-03-04 13:23:50|7388.8|7382.8|7388.8|7382.8|7388.8|7382.8|7388.8|7382.8|3
1646400240000|2022-03-04 13:24:00|7388.9|7382.9|7390.4|7380.4|7390.4|7382.9|7388.8|7380.4|2
1646400250000|2022-03-04 13:24:10|7388.9|7382.9|7387.4|7381.4|7388.9|7382.9|7386.6|7380.6|0
1646400260000|2022-03-04 13:24:20|7387.9|7381.9|7388.9|7382.9|7388.9|7382.9|7387.4|7381.4|11
1646400270000|2022-03-04 13:24:30|7388.8|7382.8|7388.8|7382.8|7388.8|7382.8|7388.8|7382.8|0
1646400280000|2022-03-04 13:24:40|7391|7385|7389.3|7383.3|7392.3|7385|7389.3|7382.1|3
1646400290000|2022-03-04 13:24:50|7389.8|7383.8|7393.1|7383.1|7393.5|7384.6|7389.3|7382.1|7
1646400300000|2022-03-04 13:25:00|7390.6|7384.6|7390.6|7384.6|7390.7|7384.7|7389.8|7383.8|0
1646400330000|2022-03-04 13:25:30|7391.9|7385.9|7389.6|7383.6|7391.9|7385.9|7389.6|7383.6|1
1646400340000|2022-03-04 13:25:40|7389.9|7383.9|7395.6|7389.6|7398.1|7389.6|7389.9|7382.4|8
1646400350000|2022-03-04 13:25:50|7395.9|7389.9|7400.4|7394.4|7401.8|7395.8|7395.9|7389.9|5
1646400360000|2022-03-04 13:26:00|7400.3|7394.3|7401.3|7395.3|7402.8|7396.8|7400.3|7394.3|17
1646400370000|2022-03-04 13:26:10|7402.3|7396.3|7403.8|7397.8|7403.8|7397.8|7402.3|7396.3|6
1646400380000|2022-03-04 13:26:20|7403.3|7397.3|7406.8|7400.8|7406.8|7400.8|7401.8|7395.8|20
1646400390000|2022-03-04 13:26:30|7406.3|7400.3|7405.3|7399.3|7406.3|7400.3|7405.3|7399.3|0
1646400400000|2022-03-04 13:26:40|7406.8|7400.8|7408.3|7402.3|7408.3|7402.3|7406.8|7400.8|3
1646400410000|2022-03-04 13:26:50|7408.1|7402.1|7408.1|7402.1|7408.1|7402.1|7407.1|7401.1|2
1646400420000|2022-03-04 13:27:00|7408.7|7402.7|7406.8|7400.8|7408.8|7402.8|7406.8|7400.8|1
1646400430000|2022-03-04 13:27:10|7407.8|7401.8|7408.3|7402.3|7408.3|7402.3|7407.8|7401.8|2
1646400440000|2022-03-04 13:27:20|7407.8|7401.8|7403.9|7397.9|7407.8|7401.8|7403.4|7397.4|18
1646400450000|2022-03-04 13:27:30|7404.4|7398.4|7404.3|7398.3|7404.8|7398.8|7404.3|7398.3|1
1646400460000|2022-03-04 13:27:40|7404.4|7398.4|7399.9|7393.9|7404.4|7398.4|7399.5|7393.5|3
1646400470000|2022-03-04 13:27:50|7399.4|7393.4|7399.4|7393.4|7399.9|7393.9|7396.6|7390.6|3
1646400480000|2022-03-04 13:28:00|7401.9|7391.9|7398.4|7392.4|7406.4|7395.3|7398.4|7391.4|1
1646400490000|2022-03-04 13:28:10|7398|7392|7405.3|7395.3|7405.4|7395.4|7395.9|7389.9|7
1646400500000|2022-03-04 13:28:20|7405.1|7395.1|7408|7402|7408|7402|7405.1|7395.1|1
1646400510000|2022-03-04 13:28:30|7407.6|7401.6|7408.5|7402.5|7408.5|7402.5|7407.6|7401.6|1
1646400520000|2022-03-04 13:28:40|7408.6|7402.6|7412.2|7406.2|7412.3|7406.3|7408.6|7402.6|8
1646400530000|2022-03-04 13:28:50|7411.8|7405.8|7412.4|7406.4|7412.4|7406.4|7411.5|7405.5|0
1646400540000|2022-03-04 13:29:00|7412.6|7406.6|7408.3|7402.3|7413.1|7407.1|7408.3|7402.3|6
1646400550000|2022-03-04 13:29:10|7408.8|7402.8|7406.4|7396.4|7408.9|7402.9|7404|7396.4|4
1646400560000|2022-03-04 13:29:20|7408.1|7393.1|7400.2|7394.2|7408.6|7395.6|7399.3|7393.1|5
1646400570000|2022-03-04 13:29:30|7405.1|7395.1|7406.6|7396.6|7408.7|7396.6|7401.3|7393.6|2
1646400580000|2022-03-04 13:29:40|7408.6|7393.6|7405.1|7399.1|7408.6|7400.6|7404.6|7393.6|1
1646400590000|2022-03-04 13:29:50|7405.9|7399.9|7411.6|7401.6|7411.6|7403|7405.9|7399.9|5
1646400600000|2022-03-04 13:30:00|7411.5|7405.5|7412.1|7406.1|7412.1|7406.1|7411.5|7405.5|0
1646400620000|2022-03-04 13:30:20|7412.2|7406.2|7412.2|7406.2|7412.2|7406.2|7412.2|7406.2|0
1646400630000|2022-03-04 13:30:30|7410.7|7404.7|7413.6|7407.6|7413.6|7407.6|7410.7|7404.7|0
1646400640000|2022-03-04 13:30:40|7413.1|7407.1|7406.2|7400.2|7413.1|7407.1|7401.1|7395.1|22
1646400650000|2022-03-04 13:30:50|7406.1|7400.1|7401.8|7395.8|7406.1|7400.1|7397.6|7391.6|15
1646400660000|2022-03-04 13:31:00|7402.7|7396.7|7407.8|7401.8|7407.8|7401.8|7402.7|7396.7|11
1646400670000|2022-03-04 13:31:10|7407.6|7401.6|7409.9|7403.9|7411.8|7405.8|7407.6|7401.6|9
1646400680000|2022-03-04 13:31:20|7409.7|7403.7|7411.6|7405.6|7411.7|7405.7|7409.7|7403.7|4
1646400690000|2022-03-04 13:31:30|7411|7405|7405|7399|7411|7405|7404|7398|6
1646400700000|2022-03-04 13:31:40|7404.6|7398.6|7402.3|7396.3|7404.6|7398.6|7401.4|7395.4|6
1646400710000|2022-03-04 13:31:50|7401.4|7395.4|7402.8|7396.8|7403.3|7397.3|7400.8|7394.8|1
1646400720000|2022-03-04 13:32:00|7403.3|7397.3|7399.8|7393.8|7404.8|7398.8|7399.8|7393.8|8
1646400730000|2022-03-04 13:32:10|7400.3|7394.3|7400.8|7394.8|7400.8|7394.8|7400.3|7394.3|0
1646400740000|2022-03-04 13:32:20|7400.3|7394.3|7400.8|7394.8|7400.8|7394.8|7400.3|7394.3|0
1646400750000|2022-03-04 13:32:30|7401.3|7395.3|7403.7|7393.7|7403.7|7395.3|7401.3|7393.7|0
1646400760000|2022-03-04 13:32:40|7404.2|7394.2|7404.2|7394.2|7404.2|7394.2|7404.2|7394.2|0
1646400770000|2022-03-04 13:32:50|7403.7|7393.7|7403.6|7393.6|7404.1|7394.1|7403.6|7393.6|0
1646400780000|2022-03-04 13:33:00|7404|7394|7403.3|7393.3|7404.1|7394.1|7398.1|7392.1|12
1646400790000|2022-03-04 13:33:10|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|0
1646400830000|2022-03-04 13:33:50|7402.1|7396.1|7406.1|7400.1|7407.4|7400.1|7402.1|7396.1|5
1646400840000|2022-03-04 13:34:00|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|5
1646400850000|2022-03-04 13:34:10|7405.5|7395.5|7404.1|7398.1|7405.5|7398.1|7404.1|7395.5|0
1646400860000|2022-03-04 13:34:20|||||||||1
1646400870000|2022-03-04 13:34:30|7407.6|7401.6|7409.4|7403.4|7409.9|7403.9|7407.6|7401.6|2
1646400880000|2022-03-04 13:34:40|7409.8|7403.8|7409.8|7403.8|7409.8|7403.8|7409.4|7403.4|0
1646400890000|2022-03-04 13:34:50|7410.1|7404.1|7409.1|7403.1|7410.5|7404.5|7409.1|7403.1|1
1646400900000|2022-03-04 13:35:00|7409.6|7403.6|7408.7|7398.7|7409.6|7403.6|7408.3|7398.7|7
1646400910000|2022-03-04 13:35:10|7409.3|7403.3|7403.9|7397.9|7411.3|7403.3|7403.9|7397.9|1
1646400940000|2022-03-04 13:35:40|7404.1|7398.1|7404.1|7398.1|7404.1|7398.1|7404.1|7398.1|0
1646400950000|2022-03-04 13:35:50|7404|7398|7404|7398|7404.5|7398.5|7404|7398|0
1646400960000|2022-03-04 13:36:00|7406.2|7400.2|7404|7398|7406.2|7400.2|7404|7398|1
1646400970000|2022-03-04 13:36:10|7403.5|7397.5|7405.1|7399.1|7405.1|7399.1|7403.5|7397.5|0
1646400980000|2022-03-04 13:36:20|7404.1|7398.1|7404.1|7398.1|7404.1|7398.1|7404.1|7398.1|1
1646400990000|2022-03-04 13:36:30|7402.7|7396.7|7402.1|7396.1|7402.7|7396.7|7402.1|7396.1|5
1646401000000|2022-03-04 13:36:40|7403.1|7397.1|7403.6|7397.6|7403.6|7397.6|7403.1|7397.1|5
1646401010000|2022-03-04 13:36:50|7403.5|7397.5|7404.5|7398.5|7404.5|7398.5|7403.5|7397.5|2
1646401020000|2022-03-04 13:37:00|7405|7399|7406.2|7400.2|7406.2|7400.2|7405|7399|0
1646401030000|2022-03-04 13:37:10|7406.6|7400.6|7406.6|7400.6|7406.6|7400.6|7406.6|7400.6|0
1646401040000|2022-03-04 13:37:20|7405.3|7399.3|7405.2|7399.2|7405.3|7399.3|7404.8|7398.8|1
1646401050000|2022-03-04 13:37:30|7404.9|7398.9|7404.9|7398.9|7404.9|7398.9|7404.5|7398.5|0
1646401060000|2022-03-04 13:37:40|7404.8|7398.8|7404.8|7398.8|7404.8|7398.8|7404.8|7398.8|0
1646401080000|2022-03-04 13:38:00|7407.8|7397.8|7407.8|7397.8|7407.8|7397.8|7407.3|7397.3|4
1646401090000|2022-03-04 13:38:10|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.1|7397.1|0
1646401100000|2022-03-04 13:38:20|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|0
1646401110000|2022-03-04 13:38:30|7407.1|7401.1|7408|7402|7408|7402|7407.1|7401.1|2
1646401120000|2022-03-04 13:38:40|7408.5|7402.5|7408.5|7402.5|7408.5|7402.5|7408.5|7402.5|0
1646401130000|2022-03-04 13:38:50|7408.1|7402.1|7412.9|7406.9|7412.9|7406.9|7408|7402|30
1646401140000|2022-03-04 13:39:00|7412.2|7406.2|7411.9|7405.9|7412.4|7406.4|7411.9|7405.9|3
1646401160000|2022-03-04 13:39:20|7412.6|7406.6|7416.1|7406.1|7418.7|7412.7|7411.8|7405.8|54
1646401170000|2022-03-04 13:39:30|7412.8|7406.8|7411.1|7405.1|7412.8|7406.8|7411.1|7405.1|0
1646401180000|2022-03-04 13:39:40|7411.5|7405.5|7411.5|7405.5|7412.5|7406.5|7411.5|7405.5|0
1646401190000|2022-03-04 13:39:50|7411|7405|7411|7405|7411|7405|7410.5|7404.5|0
1646401200000|2022-03-04 13:40:00|7411.5|7405.5|7412.9|7406.9|7414.2|7408.2|7411.5|7405.5|6
1646401210000|2022-03-04 13:40:10|7412.4|7406.4|7415.7|7409.7|7415.8|7409.8|7412.3|7406.3|3
1646401220000|2022-03-04 13:40:20|7416.7|7410.7|7416.7|7410.7|7416.7|7410.7|7416.7|7410.7|1
1646401240000|2022-03-04 13:40:40|7416.2|7410.2|7416.2|7410.2|7416.2|7410.2|7416.2|7410.2|0
1646401250000|2022-03-04 13:40:50|7417.2|7411.2|7418.2|7412.2|7418.2|7412.2|7417.2|7411.2|0
1646401260000|2022-03-04 13:41:00|7418.7|7412.7|7417.2|7411.2|7419.7|7413.7|7416.8|7410.8|3
1646401270000|2022-03-04 13:41:10|7417.7|7411.7|7415.4|7405.4|7417.7|7411.7|7415.2|7405.4|3
1646401280000|2022-03-04 13:41:20|7415|7405|7417.9|7402.9|7418|7405|7415|7402.9|0
1646401290000|2022-03-04 13:41:30|7416.4|7406.4|7415|7409|7416.4|7409|7415|7406.4|0
1646401310000|2022-03-04 13:41:50|7415.4|7409.4|7416.5|7410.5|7416.5|7410.5|7415.4|7409.4|16
1646401320000|2022-03-04 13:42:00|7417|7411|7420.7|7414.7|7420.7|7414.7|7417|7409.7|8
1646401330000|2022-03-04 13:42:10|7420|7414|7420.4|7414.4|7420.4|7414.4|7419|7413|4
1646401340000|2022-03-04 13:42:20|7420.5|7414.5|7420|7414|7421|7415|7420|7414|2
1646401350000|2022-03-04 13:42:30|7419|7413|7420.7|7410.7|7420.7|7413|7419|7410.7|2
1646401360000|2022-03-04 13:42:40|7420.5|7410.5|7420.2|7414.2|7421.2|7414.2|7418.7|7410.2|3
1646401370000|2022-03-04 13:42:50|7420.3|7414.3|7420.3|7414.3|7420.3|7414.3|7420.3|7414.3|1
1646401380000|2022-03-04 13:43:00|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|0
1646401390000|2022-03-04 13:43:10|7419.1|7413.1|7421.5|7411.5|7421.5|7413.2|7418.9|7411.4|1
1646401400000|2022-03-04 13:43:20|7420.5|7410.5|7421|7411|7421|7411|7420.5|7410.5|0
1646401410000|2022-03-04 13:43:30|7420.9|7410.9|7420.9|7410.9|7420.9|7410.9|7420.9|7410.9|0
1646401420000|2022-03-04 13:43:40|7420.5|7410.5|7416.7|7410.7|7420.5|7410.7|7416.7|7410.4|0
1646401430000|2022-03-04 13:43:50|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|0
1646401450000|2022-03-04 13:44:10|7415.5|7409.5|7419.9|7404.9|7419.9|7409.5|7415.5|7404.8|1
1646401460000|2022-03-04 13:44:20|7420.5|7405.5|7419.9|7404.9|7420.5|7405.5|7419.9|7404.9|7
1646401490000|2022-03-04 13:44:50|7419.8|7404.8|7417.8|7407.8|7419.9|7407.8|7417.8|7404.8|0
1646404200000|2022-03-04 14:30:00|7428|7422|7420.3|7414.3|7437.9|7429.4|7417.9|7411.9|306
1646404210000|2022-03-04 14:30:10|7420.4|7414.4|7429.4|7423.4|7429.4|7423.4|7418.2|7412.2|147
1646404220000|2022-03-04 14:30:20|7430.4|7424.4|7417.9|7411.9|7432.2|7426.2|7417.9|7411.9|110
1646404230000|2022-03-04 14:30:30|7418.9|7412.9|7415.5|7409.5|7421.9|7415.9|7412.9|7406.9|76
1646404240000|2022-03-04 14:30:40|7415.1|7409.1|7413.4|7407.4|7422.2|7416.2|7413.4|7407.4|34
1646404250000|2022-03-04 14:30:50|7412.9|7406.9|7418.8|7412.8|7420.8|7414.8|7412.9|7406.9|37
1646404260000|2022-03-04 14:31:00|7419.3|7413.3|7419.8|7413.8|7424.4|7418.4|7414.3|7408.3|71
1646404270000|2022-03-04 14:31:10|7420.7|7414.7|7422.1|7416.1|7424|7418|7415|7409|35
1646404280000|2022-03-04 14:31:20|7421|7415|7409.5|7403.5|7421.6|7415.6|7409.1|7403.1|58
1646404290000|2022-03-04 14:31:30|7412.4|7406.4|7423.7|7417.7|7423.7|7417.7|7410.6|7404.6|47
1646404300000|2022-03-04 14:31:40|7424.2|7418.2|7427.7|7421.7|7432.8|7426.8|7423.7|7417.7|39
1646404310000|2022-03-04 14:31:50|7426.3|7420.3|7423.7|7417.7|7427.7|7421.7|7422.3|7416.3|19
1646404320000|2022-03-04 14:32:00|7424.2|7418.2|7418.4|7412.4|7424.3|7418.3|7413.9|7407.9|31
1646404330000|2022-03-04 14:32:10|7417.4|7411.4|7410.1|7404.1|7417.9|7411.9|7410.1|7404.1|25
1646404340000|2022-03-04 14:32:20|7410|7404|7415.9|7409.9|7415.9|7409.9|7410|7404|17
1646404350000|2022-03-04 14:32:30|7415.4|7409.4|7409.7|7403.7|7415.4|7409.4|7408.6|7402.6|17
1646404360000|2022-03-04 14:32:40|7410.1|7404.1|7413.9|7407.9|7414|7408|7408.1|7402.1|24
1646404370000|2022-03-04 14:32:50|7414.8|7408.8|7413.9|7407.9|7416.9|7410.9|7413.9|7407.9|13
1646404380000|2022-03-04 14:33:00|7414.3|7408.3|7424.4|7418.4|7426.2|7420.2|7413.9|7407.9|26
1646404390000|2022-03-04 14:33:10|7424.5|7418.5|7414.4|7408.4|7430.7|7424.7|7414.4|7408.4|36
1646404400000|2022-03-04 14:33:20|7415.2|7409.2|7418.8|7412.8|7419.2|7413.2|7413.9|7407.9|12
1646404410000|2022-03-04 14:33:30|7419.7|7413.7|7417.6|7411.6|7425.9|7419.9|7416.3|7410.3|39
1646404420000|2022-03-04 14:33:40|7417.1|7411.1|7422.4|7416.4|7422.4|7416.4|7415.3|7409.3|13
1646404430000|2022-03-04 14:33:50|7421.4|7415.4|7434.4|7428.4|7435.2|7429.2|7419.4|7413.4|74
1646404440000|2022-03-04 14:34:00|7433.9|7427.9|7422.2|7416.2|7435.4|7429.4|7417.3|7411.3|39
1646404450000|2022-03-04 14:34:10|7421.7|7415.7|7430.8|7424.8|7431.3|7425.3|7419.7|7413.7|18
1646404460000|2022-03-04 14:34:20|7429.9|7423.9|7444.1|7438.1|7444.5|7438.5|7429.9|7423.9|33
1646404470000|2022-03-04 14:34:30|7444|7438|7438.4|7432.4|7444|7438|7438|7432|24
1646404480000|2022-03-04 14:34:40|7438.9|7432.9|7432.3|7426.3|7438.9|7432.9|7431.5|7425.5|19
1646404490000|2022-03-04 14:34:50|7431.9|7425.9|7428.4|7422.4|7432.8|7426.8|7426.9|7420.9|29
1646404500000|2022-03-04 14:35:00|7428.9|7422.9|7434.7|7428.7|7441.8|7435.8|7428.9|7422.9|38
1646404510000|2022-03-04 14:35:10|7434.8|7428.8|7432.4|7426.4|7435.7|7429.7|7432.4|7426.4|21
1646404520000|2022-03-04 14:35:20|7435.9|7429.9|7428.4|7422.4|7435.9|7429.9|7428.3|7422.3|14
1646404530000|2022-03-04 14:35:30|7426.8|7420.8|7425.2|7419.2|7427.2|7421.2|7421.5|7415.5|19
1646404540000|2022-03-04 14:35:40|7424.8|7418.8|7416.2|7410.2|7425.3|7419.3|7414.5|7408.5|32
1646404550000|2022-03-04 14:35:50|7415.7|7409.7|7417.5|7411.5|7418.8|7412.8|7414.1|7408.1|17
1646404560000|2022-03-04 14:36:00|7417.7|7411.7|7416.3|7410.3|7421.9|7415.9|7412.4|7406.4|56
1646404570000|2022-03-04 14:36:10|7417.2|7411.2|7430.8|7424.8|7430.8|7424.8|7417.2|7411.2|47
1646404580000|2022-03-04 14:36:20|7430.7|7424.7|7429.4|7423.4|7436.5|7430.5|7426.8|7420.8|34
1646404590000|2022-03-04 14:36:30|7418.9|7412.9|7418.1|7412.1|7421.7|7415.7|7418.1|7412.1|33
1646404600000|2022-03-04 14:36:40|7417.2|7411.2|7419.7|7413.7|7421.6|7415.6|7417.1|7411.1|7
1646404610000|2022-03-04 14:36:50|7421.2|7415.2|7415|7409|7421.2|7415.2|7415|7409|7
1646404620000|2022-03-04 14:37:00|7414.5|7408.5|7415.3|7409.3|7417.5|7411.5|7413.5|7407.5|18
1646404630000|2022-03-04 14:37:10|7417.2|7411.2|7419.4|7413.4|7420|7414|7417.2|7411.2|7
1646404640000|2022-03-04 14:37:20|7422.7|7416.7|7418.1|7412.1|7422.8|7416.8|7416.8|7410.8|12
1646404650000|2022-03-04 14:37:30|7418.5|7412.5|7421.5|7415.5|7421.5|7415.5|7418.5|7412.5|9
1646404660000|2022-03-04 14:37:40|7422|7416|7417.7|7411.7|7425.6|7419.6|7417.7|7411.7|40
1646404670000|2022-03-04 14:37:50|7418.1|7412.1|7411.6|7405.6|7419.2|7413.2|7409.5|7403.5|14
1646404680000|2022-03-04 14:38:00|7412|7406|7411.9|7405.9|7412|7406|7409.6|7403.6|16
1646404690000|2022-03-04 14:38:10|7412.3|7406.3|7417|7411|7418.4|7412.4|7412.3|7406.3|20
1646404700000|2022-03-04 14:38:20|7417.9|7411.9|7416.5|7410.5|7419.5|7413.5|7416.4|7410.4|18
1646404710000|2022-03-04 14:38:30|7417.9|7411.9|7413.4|7407.4|7417.9|7411.9|7413.3|7407.3|6
1646404720000|2022-03-04 14:38:40|7413.2|7407.2|7417.9|7411.9|7418.3|7412.3|7412.4|7406.4|4
1646404730000|2022-03-04 14:38:50|7417.4|7411.4|7414|7408|7418.9|7412.9|7414|7408|16
1646404740000|2022-03-04 14:39:00|7415.8|7409.8|7417.2|7411.2|7417.3|7411.3|7414.3|7408.3|20
1646404750000|2022-03-04 14:39:10|7415.8|7409.8|7410.8|7404.8|7415.8|7409.8|7410.3|7404.3|12
1646404760000|2022-03-04 14:39:20|7411.7|7405.7|7414.6|7408.6|7414.6|7408.6|7410.7|7404.7|12
1646404770000|2022-03-04 14:39:30|7414.8|7408.8|7413.9|7407.9|7415.2|7409.2|7410.8|7404.8|4
1646404780000|2022-03-04 14:39:40|7414|7408|7408.3|7402.3|7414.9|7408.9|7407.8|7401.8|17
1646404790000|2022-03-04 14:39:50|7408.7|7402.7|7408.5|7402.5|7411.4|7405.4|7407.8|7401.8|115
1646404800000|2022-03-04 14:40:00|7407.8|7401.8|7406.2|7400.2|7409.8|7403.8|7405.3|7399.3|41
1646404810000|2022-03-04 14:40:10|7406.4|7400.4|7408.3|7402.3|7408.3|7402.3|7406.3|7400.3|8
1646404820000|2022-03-04 14:40:20|7409.7|7403.7|7409.4|7403.4|7411.8|7405.8|7409.3|7403.3|26
1646404830000|2022-03-04 14:40:30|7410.7|7404.7|7411.8|7405.8|7411.8|7405.8|7406.9|7400.9|58
1646404840000|2022-03-04 14:40:40|7410.8|7404.8|7405|7399|7410.8|7404.8|7404.1|7398.1|17
1646404850000|2022-03-04 14:40:50|7404.5|7398.5|7395.2|7389.2|7406.5|7400.5|7394.6|7388.6|11
1646404860000|2022-03-04 14:41:00|7395.7|7389.7|7395.1|7389.1|7397|7391|7392.8|7386.8|32
1646404870000|2022-03-04 14:41:10|7395.6|7389.6|7394.2|7388.2|7395.6|7389.6|7393.6|7387.6|12
1646404880000|2022-03-04 14:41:20|7393.6|7387.6|7399.5|7393.5|7399.5|7393.5|7392.1|7386.1|35
1646404890000|2022-03-04 14:41:30|7399.9|7393.9|7395|7389|7399.9|7393.9|7395|7389|11
1646404900000|2022-03-04 14:41:40|7394.5|7388.5|7379.7|7373.7|7395.9|7389.9|7377.2|7371.2|42
1646404910000|2022-03-04 14:41:50|7380.1|7374.1|7385.7|7379.7|7385.7|7379.7|7380.1|7374.1|11
1646404920000|2022-03-04 14:42:00|7385.8|7379.8|7392.1|7386.1|7392.1|7386.1|7385.8|7379.8|10
1646404930000|2022-03-04 14:42:10|7392|7386|7393.8|7387.8|7393.8|7387.8|7391.9|7385.9|11
1646404940000|2022-03-04 14:42:20|7394.3|7388.3|7398.4|7392.4|7400.8|7394.8|7393.7|7387.7|37
1646404950000|2022-03-04 14:42:30|7398|7392|7400.7|7394.7|7400.7|7394.7|7393.1|7387.1|18
1646404960000|2022-03-04 14:42:40|7402.1|7396.1|7394|7388|7402.1|7396.1|7392.4|7386.4|11
1646404970000|2022-03-04 14:42:50|7392.7|7386.7|7393.6|7387.6|7393.6|7387.6|7389.8|7383.8|12
1646404980000|2022-03-04 14:43:00|7393.2|7387.2|7384.4|7378.4|7394.7|7388.7|7382.4|7376.4|19
1646404990000|2022-03-04 14:43:10|7384.5|7378.5|7381.7|7375.7|7384.9|7378.9|7379.7|7373.7|37
1646405000000|2022-03-04 14:43:20|7382.6|7376.6|7380.7|7374.7|7382.6|7376.6|7377.2|7371.2|22
1646405010000|2022-03-04 14:43:30|7380.9|7374.9|7382.6|7376.6|7383.1|7377.1|7380.8|7374.8|5
1646405020000|2022-03-04 14:43:40|7382.1|7376.1|7382.2|7376.2|7384.6|7378.6|7381.8|7375.8|16
1646405030000|2022-03-04 14:43:50|7384.1|7378.1|7381.8|7375.8|7384.6|7378.6|7381.8|7375.8|28
1646405040000|2022-03-04 14:44:00|7376|7370|7381.7|7375.7|7381.7|7375.7|7376|7370|27
1646405050000|2022-03-04 14:44:10|7380.7|7374.7|7379.2|7373.2|7381.5|7375.5|7379.2|7373.2|10
1646405060000|2022-03-04 14:44:20|7378.8|7372.8|7382|7376|7382.5|7376.5|7378.8|7372.8|18
1646405070000|2022-03-04 14:44:30|7381.5|7375.5|7381.5|7375.5|7382.5|7376.5|7381.5|7375.5|6
1646405080000|2022-03-04 14:44:40|7379.2|7373.2|7380.3|7374.3|7380.3|7374.3|7379.2|7373.2|17
1646405090000|2022-03-04 14:44:50|7375|7369|7375.2|7369.2|7378|7372|7372.9|7366.9|74
1646405100000|2022-03-04 14:45:00|7374.7|7368.7|7378|7372|7379|7373|7374.5|7368.5|22
1646405110000|2022-03-04 14:45:10|7379.2|7373.2|7391.8|7385.8|7391.8|7385.8|7379.2|7373.2|13
1646405120000|2022-03-04 14:45:20|7391.4|7385.4|7390|7384|7395.4|7389.4|7388.1|7382.1|45
1646405130000|2022-03-04 14:45:30|7390.4|7384.4|7384.5|7378.5|7390.4|7384.4|7380.6|7374.6|23
1646405140000|2022-03-04 14:45:40|7384|7378|7380.6|7374.6|7384|7378|7378.7|7372.7|14
1646405150000|2022-03-04 14:45:50|7380.5|7374.5|7378.9|7372.9|7383|7377|7378.9|7372.9|8
1646405160000|2022-03-04 14:46:00|7381|7375|7377|7371|7381.2|7375.2|7374.6|7368.6|14
1646405170000|2022-03-04 14:46:10|7376.6|7370.6|7369.4|7363.4|7376.6|7370.6|7362.1|7356.1|55
1646405180000|2022-03-04 14:46:20|7369.5|7363.5|7368.9|7362.9|7369.5|7363.5|7367.6|7361.6|5
1646405190000|2022-03-04 14:46:30|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|7367.5|7361.5|26
1646405200000|2022-03-04 14:46:40|7369.9|7363.9|7370|7364|7370|7364|7369.5|7363.5|39
1646405210000|2022-03-04 14:46:50|7369.9|7363.9|7371.2|7365.2|7373.3|7367.3|7369.4|7363.4|14
1646405220000|2022-03-04 14:47:00|7370.8|7364.8|7371.4|7365.4|7372.7|7366.7|7370.5|7364.5|15
1646405230000|2022-03-04 14:47:10|7370.4|7364.4|7364.4|7358.4|7370.4|7364.4|7362|7356|12
1646405240000|2022-03-04 14:47:20|7364.5|7358.5|7365.9|7359.9|7367.6|7361.6|7362.9|7356.9|8
1646405250000|2022-03-04 14:47:30|7365.3|7359.3|7365.8|7359.8|7367.7|7361.7|7363|7357|15
1646405260000|2022-03-04 14:47:40|7365.9|7359.9|7363.7|7357.7|7365.9|7359.9|7363.7|7357.7|11
1646405270000|2022-03-04 14:47:50|7359.5|7353.5|7358.8|7352.8|7361.7|7355.7|7356.7|7350.7|17
1646405280000|2022-03-04 14:48:00|7359.7|7353.7|7355.5|7349.5|7360.5|7354.5|7354.5|7348.5|22
1646405290000|2022-03-04 14:48:10|7355.4|7349.4|7352.2|7346.2|7355.8|7349.8|7351.6|7345.6|20
1646405300000|2022-03-04 14:48:20|7352.6|7346.6|7353|7347|7354.4|7348.4|7352.2|7346.2|5
1646405310000|2022-03-04 14:48:30|7353.2|7347.2|7354.5|7348.5|7355|7349|7352.3|7346.3|16
1646405320000|2022-03-04 14:48:40|7354.1|7348.1|7355.5|7349.5|7356.3|7350.3|7354.1|7348.1|10
1646405330000|2022-03-04 14:48:50|7356.3|7350.3|7363.1|7357.1|7363.1|7357.1|7356.3|7350.3|16
1646405340000|2022-03-04 14:49:00|7367.4|7361.4|7370.2|7364.2|7371.6|7365.6|7367.4|7361.4|77
1646405350000|2022-03-04 14:49:10|7370.1|7364.1|7366.8|7360.8|7371|7365|7364.6|7358.6|21
1646405360000|2022-03-04 14:49:20|7366.3|7360.3|7366.4|7360.4|7366.9|7360.9|7365.8|7359.8|4
1646405370000|2022-03-04 14:49:30|7366.6|7360.6|7362.8|7356.8|7367.5|7361.5|7362.8|7356.8|2
1646405380000|2022-03-04 14:49:40|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|7362.4|7356.4|6
1646405390000|2022-03-04 14:49:50|7362.1|7356.1|7360.3|7354.3|7362.1|7356.1|7360.3|7354.3|11
1646405400000|2022-03-04 14:50:00|7359.4|7353.4|7359.8|7353.8|7360.9|7354.9|7358.8|7352.8|30
1646405410000|2022-03-04 14:50:10|7359.3|7353.3|7359.8|7353.8|7359.9|7353.9|7359.3|7353.3|0
1646405420000|2022-03-04 14:50:20|7359.9|7353.9|7356.4|7350.4|7360|7354|7352.8|7346.8|14
1646405430000|2022-03-04 14:50:30|7356.6|7350.6|7356.8|7350.8|7356.9|7350.9|7356.4|7350.4|3
1646405440000|2022-03-04 14:50:40|7354.2|7348.2|7353|7347|7354.2|7348.2|7351.4|7345.4|9
1646405450000|2022-03-04 14:50:50|7352.1|7346.1|7347.8|7341.8|7353|7347|7342.9|7336.9|47
1646405460000|2022-03-04 14:51:00|7346.9|7340.9|7341.9|7335.9|7346.9|7340.9|7340.9|7334.9|34
1646405470000|2022-03-04 14:51:10|7342.3|7336.3|7332.9|7326.9|7342.9|7336.9|7332.9|7326.9|31
1646405480000|2022-03-04 14:51:20|7332.8|7326.8|7332.9|7326.9|7335.9|7329.9|7332.4|7326.4|14
1646405490000|2022-03-04 14:51:30|7333.3|7327.3|7329.6|7323.6|7334.7|7328.7|7328.8|7322.8|15
1646405500000|2022-03-04 14:51:40|7329.2|7323.2|7333.3|7327.3|7333.3|7327.3|7328.8|7322.8|24
1646405510000|2022-03-04 14:51:50|7333.2|7327.2|7331.3|7325.3|7333.2|7327.2|7330.5|7324.5|19
1646405520000|2022-03-04 14:52:00|7332.1|7326.1|7337.5|7331.5|7337.5|7331.5|7331.2|7325.2|6
1646405530000|2022-03-04 14:52:10|7337.6|7331.6|7335.5|7329.5|7337.6|7331.6|7334|7328|12
1646405540000|2022-03-04 14:52:20|7334.9|7328.9|7332.9|7326.9|7334.9|7328.9|7331.5|7325.5|11
1646405550000|2022-03-04 14:52:30|7333.8|7327.8|7336.3|7330.3|7337.8|7331.8|7333.8|7327.8|23
1646405560000|2022-03-04 14:52:40|7337.3|7331.3|7336.3|7330.3|7337.9|7331.9|7335.1|7329.1|10
1646405570000|2022-03-04 14:52:50|7337.2|7331.2|7335.9|7329.9|7337.2|7331.2|7335.9|7329.9|3
1646405580000|2022-03-04 14:53:00|7335.5|7329.5|7343.1|7337.1|7346.5|7340.5|7335.5|7329.5|35
1646405590000|2022-03-04 14:53:10|7343.3|7337.3|7341.4|7335.4|7345.4|7339.4|7341.4|7335.4|3
1646405600000|2022-03-04 14:53:20|7343.1|7337.1|7344.8|7338.8|7345.3|7339.3|7342.4|7336.4|14
1646405610000|2022-03-04 14:53:30|7344.9|7338.9|7338.4|7332.4|7345.3|7339.3|7338.4|7332.4|47
1646405620000|2022-03-04 14:53:40|7342.8|7336.8|7337.5|7331.5|7342.9|7336.9|7336.2|7330.2|21
1646405630000|2022-03-04 14:53:50|7337.1|7331.1|7334.8|7328.8|7337.1|7331.1|7333|7327|12
1646405640000|2022-03-04 14:54:00|7336.7|7330.7|7339.8|7333.8|7341.1|7335.1|7336.7|7330.7|15
1646405650000|2022-03-04 14:54:10|7339.6|7333.6|7338.3|7332.3|7339.6|7333.6|7338.3|7332.3|2
1646405660000|2022-03-04 14:54:20|7338.2|7332.2|7340.7|7334.7|7340.7|7334.7|7338.2|7332.2|8
1646405670000|2022-03-04 14:54:30|7341.6|7335.6|7338.2|7332.2|7342.7|7336.7|7338.2|7332.2|8
1646405680000|2022-03-04 14:54:40|7337.4|7331.4|7342.2|7336.2|7342.6|7336.6|7337.4|7331.4|7
1646405690000|2022-03-04 14:54:50|7342.6|7336.6|7342.6|7336.6|7344.6|7338.6|7342.1|7336.1|9
1646405700000|2022-03-04 14:55:00|7342.2|7336.2|7342.6|7336.6|7343.1|7337.1|7340.6|7334.6|10
1646405710000|2022-03-04 14:55:10|7342.5|7336.5|7345.6|7339.6|7345.6|7339.6|7342.5|7336.5|8
1646405720000|2022-03-04 14:55:20|7344.1|7338.1|7345.1|7339.1|7348.9|7342.9|7344.1|7338.1|19
1646405730000|2022-03-04 14:55:30|7344.7|7338.7|7340.1|7334.1|7345.6|7339.6|7340.1|7334.1|17
1646405740000|2022-03-04 14:55:40|7339.6|7333.6|7343.6|7337.6|7344.1|7338.1|7339.6|7333.6|14
1646405750000|2022-03-04 14:55:50|7344.9|7338.9|7345|7339|7345.8|7339.8|7344.9|7338.9|25
1646405760000|2022-03-04 14:56:00|7346|7340|7347.5|7341.5|7347.5|7341.5|7345.2|7339.2|6
1646405770000|2022-03-04 14:56:10|7348|7342|7340.3|7334.3|7349.3|7343.3|7340.3|7334.3|48
1646405780000|2022-03-04 14:56:20|7340.4|7334.4|7339.5|7333.5|7341.1|7335.1|7339.5|7333.5|18
1646405790000|2022-03-04 14:56:30|7339.4|7333.4|7337.2|7331.2|7339.4|7333.4|7337.2|7331.2|8
1646405800000|2022-03-04 14:56:40|7337.1|7331.1|7330|7324|7337.1|7331.1|7329|7323|22
1646405810000|2022-03-04 14:56:50|7329|7323|7332.5|7326.5|7332.5|7326.5|7329|7323|15
1646405820000|2022-03-04 14:57:00|7333.4|7327.4|7333.2|7327.2|7334.5|7328.5|7332.7|7326.7|0
1646405830000|2022-03-04 14:57:10|7333.1|7327.1|7333|7327|7333.1|7327.1|7333|7327|1
1646405840000|2022-03-04 14:57:20|7333.3|7327.3|7330.6|7324.6|7333.3|7327.3|7330.1|7324.1|1
1646405850000|2022-03-04 14:57:30|7330.2|7324.2|7328.6|7322.6|7334.1|7328.1|7328.6|7322.6|18
1646405860000|2022-03-04 14:57:40|7329.1|7323.1|7329.2|7323.2|7329.7|7323.7|7325.9|7319.9|13
1646405870000|2022-03-04 14:57:50|7328.6|7322.6|7326.4|7320.4|7330.7|7324.7|7325.7|7319.7|35
1646405880000|2022-03-04 14:58:00|7325.8|7319.8|7330.4|7324.4|7330.4|7324.4|7325.8|7319.8|8
1646405890000|2022-03-04 14:58:10|7330.8|7324.8|7330.9|7324.9|7332.4|7326.4|7330.8|7324.8|12
1646405900000|2022-03-04 14:58:20|7331.3|7325.3|7326.9|7320.9|7332.3|7326.3|7326.4|7320.4|40
1646405910000|2022-03-04 14:58:30|7327.8|7321.8|7331|7325|7332.3|7326.3|7327.8|7321.8|10
1646405920000|2022-03-04 14:58:40|7330.5|7324.5|7331.4|7325.4|7331.9|7325.9|7329.9|7323.9|40
1646405930000|2022-03-04 14:58:50|7330.9|7324.9|7329.8|7323.8|7330.9|7324.9|7329.8|7323.8|1
1646405940000|2022-03-04 14:59:00|7328.9|7322.9|7331.4|7325.4|7331.4|7325.4|7327.9|7321.9|26
1646405950000|2022-03-04 14:59:10|7330.9|7324.9|7330.9|7324.9|7331.4|7325.4|7329.9|7323.9|3
1646405960000|2022-03-04 14:59:20|7331.4|7325.4|7332.9|7326.9|7333.9|7327.9|7330.9|7324.9|17
1646405970000|2022-03-04 14:59:30|7333.4|7327.4|7332.9|7326.9|7333.4|7327.4|7332.9|7326.9|1
1646405980000|2022-03-04 14:59:40|7331.9|7325.9|7333.1|7327.1|7333.6|7327.6|7330.4|7324.4|10
1646405990000|2022-03-04 14:59:50|7333.7|7327.7|7332.1|7326.1|7333.7|7327.7|7330.6|7324.6|59
1646406000000|2022-03-04 15:00:00|7331.9|7325.9|7344.3|7338.3|7346.9|7340.9|7331.9|7325.9|83
1646406010000|2022-03-04 15:00:10|7345.4|7339.4|7351.6|7345.6|7351.6|7345.6|7345.3|7339.3|15
1646406020000|2022-03-04 15:00:20|7350.6|7344.6|7342.1|7336.1|7350.6|7344.6|7342.1|7336.1|10
1646406030000|2022-03-04 15:00:30|7342.6|7336.6|7340.6|7334.6|7345.9|7339.9|7339.6|7333.6|16
1646406040000|2022-03-04 15:00:40|7341.1|7335.1|7336.8|7330.8|7341.2|7335.2|7336.8|7330.8|18
1646406050000|2022-03-04 15:00:50|7336.9|7330.9|7338.8|7332.8|7340.2|7334.2|7335.8|7329.8|32
1646406060000|2022-03-04 15:01:00|7338.7|7332.7|7334.7|7328.7|7340.1|7334.1|7332.9|7326.9|13
1646406070000|2022-03-04 15:01:10|7335.2|7329.2|7338.7|7332.7|7338.7|7332.7|7334.2|7328.2|43
1646406080000|2022-03-04 15:01:20|7340.6|7334.6|7338.8|7332.8|7340.6|7334.6|7338.2|7332.2|21
1646406090000|2022-03-04 15:01:30|7338.7|7332.7|7337.3|7331.3|7339.2|7333.2|7336.4|7330.4|35
1646406100000|2022-03-04 15:01:40|7335.2|7329.2|7336.2|7330.2|7337.2|7331.2|7335.2|7329.2|4
1646406110000|2022-03-04 15:01:50|7337.2|7331.2|7334.7|7328.7|7338.2|7332.2|7334.7|7328.7|12
1646406120000|2022-03-04 15:02:00|7335.7|7329.7|7333.2|7327.2|7335.7|7329.7|7332.2|7326.2|19
1646406130000|2022-03-04 15:02:10|7334.5|7328.5|7331.9|7325.9|7336.1|7330.1|7330.8|7324.8|35
1646406140000|2022-03-04 15:02:20|7331.4|7325.4|7331.7|7325.7|7334.2|7328.2|7330.9|7324.9|14
1646406150000|2022-03-04 15:02:30|7331.8|7325.8|7332.3|7326.3|7332.4|7326.4|7329.9|7323.9|5
1646406160000|2022-03-04 15:02:40|7332.4|7326.4|7332.9|7326.9|7333.9|7327.9|7332.4|7326.4|3
1646406170000|2022-03-04 15:02:50|7332.5|7326.5|7331.1|7325.1|7332.5|7326.5|7331.1|7325.1|19
1646406180000|2022-03-04 15:03:00|7331.6|7325.6|7332.1|7326.1|7333.6|7327.6|7331.6|7325.6|17
1646406190000|2022-03-04 15:03:10|7331.6|7325.6|7331.1|7325.1|7331.6|7325.6|7331.1|7325.1|4
1646406200000|2022-03-04 15:03:20|7331.2|7325.2|7345.5|7339.5|7345.5|7339.5|7331.2|7325.2|25
1646406210000|2022-03-04 15:03:30|7345.6|7339.6|7346.2|7340.2|7347.2|7341.2|7345.6|7339.6|6
1646406220000|2022-03-04 15:03:40|7341.4|7335.4|7340.9|7334.9|7341.4|7335.4|7340.4|7334.4|5
1646406240000|2022-03-04 15:04:00|7338|7332|7342.6|7336.6|7342.6|7336.6|7338|7332|9
1646406250000|2022-03-04 15:04:10|7342.1|7336.1|7343|7337|7343|7337|7340|7334|3
1646406260000|2022-03-04 15:04:20|7344|7338|7348.4|7342.4|7349.4|7343.4|7343.5|7337.5|16
1646406270000|2022-03-04 15:04:30|7348.5|7342.5|7346.5|7340.5|7349.4|7343.4|7346.5|7340.5|14
1646406280000|2022-03-04 15:04:40|7346.4|7340.4|7347.9|7341.9|7348.9|7342.9|7346.4|7340.4|3
1646406290000|2022-03-04 15:04:50|7346.9|7340.9|7354.3|7348.3|7354.3|7348.3|7345.9|7339.9|53
1646406300000|2022-03-04 15:05:00|7354.4|7348.4|7358.3|7352.3|7359.4|7353.4|7352|7346|18
1646406310000|2022-03-04 15:05:10|7359.4|7353.4|7361.9|7355.9|7361.9|7355.9|7358|7352|16
1646406320000|2022-03-04 15:05:20|7361.4|7355.4|7361.9|7355.9|7361.9|7355.9|7361.4|7355.4|7
1646406330000|2022-03-04 15:05:30|7362.1|7356.1|7369|7363|7369|7363|7361.9|7355.9|22
1646406340000|2022-03-04 15:05:40|7369.5|7363.5|7370.6|7364.6|7370.6|7364.6|7368.6|7362.6|7
1646406350000|2022-03-04 15:05:50|7369.7|7363.7|7366.7|7360.7|7373.2|7367.2|7365.8|7359.8|14
1646406360000|2022-03-04 15:06:00|7365.4|7359.4|7365.2|7359.2|7365.7|7359.7|7364.4|7358.4|5
1646406370000|2022-03-04 15:06:10|7365.7|7359.7|7366.7|7360.7|7366.7|7360.7|7365.7|7359.7|4
1646406380000|2022-03-04 15:06:20|7367.2|7361.2|7368.2|7362.2|7368.2|7362.2|7367.2|7361.2|3
1646406390000|2022-03-04 15:06:30|7368.7|7362.7|7371.5|7365.5|7371.5|7365.5|7366|7360|8
1646406400000|2022-03-04 15:06:40|7371.1|7365.1|7370|7364|7371.1|7365.1|7369.2|7363.2|1
1646406410000|2022-03-04 15:06:50|7369.2|7363.2|7368.7|7362.7|7371.5|7365.5|7368.7|7362.7|7
1646406420000|2022-03-04 15:07:00|7368.3|7362.3|7369.6|7363.6|7369.6|7363.6|7368.2|7362.2|4
1646406430000|2022-03-04 15:07:10|7369.7|7363.7|7375.3|7369.3|7376.2|7370.2|7369.7|7363.7|17
1646406440000|2022-03-04 15:07:20|7375.7|7369.7|7377.4|7371.4|7378.4|7372.4|7374.9|7368.9|14
1646406450000|2022-03-04 15:07:30|7377.9|7371.9|7384.6|7378.6|7385.4|7379.4|7377.9|7371.9|19
1646406460000|2022-03-04 15:07:40|7385.3|7379.3|7385.2|7379.2|7388.5|7382.5|7384.7|7378.7|29
1646406470000|2022-03-04 15:07:50|7385.7|7379.7|7376.1|7370.1|7385.9|7379.9|7376.1|7370.1|83
1646406480000|2022-03-04 15:08:00|7376.2|7370.2|7377.7|7371.7|7378.2|7372.2|7374.9|7368.9|12
1646406490000|2022-03-04 15:08:10|7378.2|7372.2|7378.8|7372.8|7379.8|7373.8|7376.9|7370.9|7
1646406500000|2022-03-04 15:08:20|7378.9|7372.9|7378.9|7372.9|7381.4|7375.4|7377.8|7371.8|11
1646406510000|2022-03-04 15:08:30|7379.9|7373.9|7380.4|7374.4|7380.4|7374.4|7376.3|7370.3|17
1646406520000|2022-03-04 15:08:40|7380.2|7374.2|7381.3|7375.3|7385.7|7379.7|7380.2|7374.2|21
1646406530000|2022-03-04 15:08:50|7380.4|7374.4|7386.3|7380.3|7386.3|7380.3|7380.4|7374.4|5
1646406540000|2022-03-04 15:09:00|7385.3|7379.3|7384|7378|7388|7382|7383|7377|19
1646406550000|2022-03-04 15:09:10|7384.5|7378.5|7378.6|7372.6|7385|7379|7376.6|7370.6|34
1646406560000|2022-03-04 15:09:20|7378.7|7372.7|7378.2|7372.2|7379.1|7373.1|7376.8|7370.8|8
1646406570000|2022-03-04 15:09:30|7378.4|7372.4|7379.3|7373.3|7379.4|7373.4|7377.9|7371.9|13
1646406580000|2022-03-04 15:09:40|7379.9|7373.9|7376.9|7370.9|7379.9|7373.9|7374.9|7368.9|21
1646406590000|2022-03-04 15:09:50|7377|7371|7373.1|7367.1|7377.4|7371.4|7373.1|7367.1|8
1646406600000|2022-03-04 15:10:00|7372.7|7366.7|7370.5|7364.5|7372.7|7366.7|7370.5|7364.5|22
1646406610000|2022-03-04 15:10:10|7370.4|7364.4|7371.1|7365.1|7371.1|7365.1|7369.9|7363.9|5
1646406620000|2022-03-04 15:10:20|7372|7366|7372|7366|7372|7366|7370|7364|7
1646406630000|2022-03-04 15:10:30|7371.6|7365.6|7368.5|7362.5|7373|7367|7368|7362|6
1646406640000|2022-03-04 15:10:40|7368.9|7362.9|7372.5|7366.5|7373|7367|7368.9|7362.9|11
1646406650000|2022-03-04 15:10:50|7372.9|7366.9|7371.9|7365.9|7373.5|7367.5|7370.9|7364.9|12
1646406660000|2022-03-04 15:11:00|7372.9|7366.9|7372.4|7366.4|7372.9|7366.9|7372.4|7366.4|1
1646406670000|2022-03-04 15:11:10|||||||||3
1646406680000|2022-03-04 15:11:20|7372.2|7366.2|7370|7364|7372.2|7366.2|7369|7363|10
1646406690000|2022-03-04 15:11:30|7369.2|7363.2|7369|7363|7369.2|7363.2|7367|7361|19
1646406700000|2022-03-04 15:11:40|7374.9|7368.9|7373.7|7367.7|7376.7|7370.7|7373.7|7367.7|21
1646406710000|2022-03-04 15:11:50|7373.2|7367.2|7374.6|7368.6|7374.6|7368.6|7373.2|7367.2|7
1646406720000|2022-03-04 15:12:00|7374.1|7368.1|7372.1|7366.1|7375.2|7369.2|7372.1|7366.1|37
1646406730000|2022-03-04 15:12:10|7371.5|7365.5|7373.4|7367.4|7373.4|7367.4|7371.1|7365.1|25
1646406740000|2022-03-04 15:12:20|7372.5|7366.5|7367.9|7361.9|7373.5|7367.5|7367.9|7361.9|14
1646406750000|2022-03-04 15:12:30|7368|7362|7373.3|7367.3|7375|7369|7368|7362|45
1646406760000|2022-03-04 15:12:40|7373.7|7367.7|7372.2|7366.2|7373.7|7367.7|7368.8|7362.8|31
1646406770000|2022-03-04 15:12:50|7372.7|7366.7|7368.4|7362.4|7372.7|7366.7|7368|7362|20
1646406780000|2022-03-04 15:13:00|7368|7362|7368|7362|7368.5|7362.5|7367.5|7361.5|21
1646406790000|2022-03-04 15:13:10|7368.1|7362.1|7370.9|7364.9|7371.4|7365.4|7368|7362|13
1646406800000|2022-03-04 15:13:20|7369.9|7363.9|7373.8|7367.8|7373.8|7367.8|7367.4|7361.4|15
1646406810000|2022-03-04 15:13:30|7373.7|7367.7|7372.3|7366.3|7373.8|7367.8|7372.3|7366.3|10
1646406820000|2022-03-04 15:13:40|7372.2|7366.2|7374.8|7368.8|7374.8|7368.8|7372.2|7366.2|15
1646406830000|2022-03-04 15:13:50|7374.7|7368.7|7374.3|7368.3|7374.8|7368.8|7373.3|7367.3|25
1646406840000|2022-03-04 15:14:00|7373.8|7367.8|7372.2|7366.2|7373.8|7367.8|7371.3|7365.3|18
1646406850000|2022-03-04 15:14:10|7371.8|7365.8|7373.1|7367.1|7373.1|7367.1|7371.8|7365.8|24
1646406860000|2022-03-04 15:14:20|7374.1|7368.1|7372.7|7366.7|7374.3|7368.3|7371.7|7365.7|14
1646406870000|2022-03-04 15:14:30|7373.2|7367.2|7371.7|7365.7|7373.7|7367.7|7371.2|7365.2|23
1646406880000|2022-03-04 15:14:40|7371.1|7365.1|7372.2|7366.2|7373.1|7367.1|7371.1|7365.1|6
1646406890000|2022-03-04 15:14:50|7371.7|7365.7|7371.8|7365.8|7372.3|7366.3|7371.7|7365.7|4
1646406900000|2022-03-04 15:15:00|7371.2|7365.2|7373.7|7367.7|7373.7|7367.7|7370.7|7364.7|30
1646406910000|2022-03-04 15:15:10|7373.8|7367.8|7378.8|7372.8|7379.3|7373.3|7373.8|7367.8|52
1646406920000|2022-03-04 15:15:20|7378.3|7372.3|7377|7371|7378.8|7372.8|7377|7371|41
1646406930000|2022-03-04 15:15:30|7375.4|7369.4|7374.5|7368.5|7375.9|7369.9|7373.5|7367.5|9
1646406940000|2022-03-04 15:15:40|7373.5|7367.5|7382.3|7376.3|7382.3|7376.3|7373.5|7367.5|26
1646406950000|2022-03-04 15:15:50|7382.8|7376.8|7382.3|7376.3|7383.3|7377.3|7382.3|7376.3|3
1646406960000|2022-03-04 15:16:00|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|7380.2|7374.2|18
1646406970000|2022-03-04 15:16:10|7381.7|7375.7|7380.3|7374.3|7382.3|7376.3|7380.2|7374.2|19
1646406980000|2022-03-04 15:16:20|7380.2|7374.2|7379.6|7373.6|7380.7|7374.7|7379.2|7373.2|13
1646406990000|2022-03-04 15:16:30|7379.2|7373.2|7373.3|7367.3|7379.2|7373.2|7372.7|7366.7|22
1646407000000|2022-03-04 15:16:40|7373.1|7367.1|7373.2|7367.2|7373.6|7367.6|7373.1|7367.1|4
1646407010000|2022-03-04 15:16:50|7373.1|7367.1|7374.2|7368.2|7376.1|7370.1|7373.1|7367.1|12
1646407020000|2022-03-04 15:17:00|7374.6|7368.6|7372.8|7366.8|7374.7|7368.7|7372.7|7366.7|15
1646407030000|2022-03-04 15:17:10|7373.1|7367.1|7385.7|7379.7|7385.7|7379.7|7373.1|7367.1|70
1646407040000|2022-03-04 15:17:20|7387.6|7381.6|7383.8|7377.8|7389.3|7383.3|7383.8|7377.8|43
1646407050000|2022-03-04 15:17:30|7383.2|7377.2|7385.3|7379.3|7387.6|7381.6|7383.2|7377.2|11
1646407060000|2022-03-04 15:17:40|7384.9|7378.9|7381.8|7375.8|7384.9|7378.9|7381.8|7375.8|9
1646407070000|2022-03-04 15:17:50|7382.3|7376.3|7383.9|7377.9|7384.9|7378.9|7381.3|7375.3|14
1646407080000|2022-03-04 15:18:00|7384|7378|7382.3|7376.3|7384|7378|7380.9|7374.9|56
1646407090000|2022-03-04 15:18:10|7380.3|7374.3|7376.9|7370.9|7381.3|7375.3|7376.5|7370.5|38
1646407100000|2022-03-04 15:18:20|7381.9|7375.9|7380.3|7374.3|7383.4|7377.4|7377.9|7371.9|35
1646407110000|2022-03-04 15:18:30|7381.3|7375.3|7384.3|7378.3|7384.3|7378.3|7380.8|7374.8|7
1646407120000|2022-03-04 15:18:40|7384.8|7378.8|7381.3|7375.3|7384.8|7378.8|7381.3|7375.3|0
1646407130000|2022-03-04 15:18:50|7381.4|7375.4|7383.4|7377.4|7383.4|7377.4|7381.4|7375.4|13
1646407140000|2022-03-04 15:19:00|7383.9|7377.9|7385.3|7379.3|7385.3|7379.3|7382.9|7376.9|16
1646407150000|2022-03-04 15:19:10|7386.8|7380.8|7385|7379|7386.8|7380.8|7382.9|7376.9|26
1646407160000|2022-03-04 15:19:20|7385.4|7379.4|7393.5|7387.5|7393.5|7387.5|7385.4|7379.4|39
1646407170000|2022-03-04 15:19:30|7393.6|7387.6|7391.1|7385.1|7394|7388|7391.1|7385.1|18
1646407180000|2022-03-04 15:19:40|7391|7385|7397.4|7391.4|7398.9|7392.9|7391|7385|21
1646407190000|2022-03-04 15:19:50|7395.4|7389.4|7394.9|7388.9|7395.4|7389.4|7394.9|7388.9|8
1646407200000|2022-03-04 15:20:00|7394.5|7388.5|7393.9|7387.9|7394.5|7388.5|7393.9|7387.9|3
1646407210000|2022-03-04 15:20:10|7398|7392|7399|7393|7399.5|7393.5|7398|7392|14
1646407220000|2022-03-04 15:20:20|7398.9|7392.9|7398.5|7392.5|7398.9|7392.9|7398.4|7392.4|75
1646407230000|2022-03-04 15:20:30|7398|7392|7398|7392|7398.5|7392.5|7398|7392|23
1646407240000|2022-03-04 15:20:40|7397.9|7391.9|7394.2|7388.2|7397.9|7391.9|7394.2|7388.2|17
1646407250000|2022-03-04 15:20:50|7394.6|7388.6|7392.7|7386.7|7395.1|7389.1|7392.6|7386.6|10
1646407260000|2022-03-04 15:21:00|7391.7|7385.7|7391.7|7385.7|7391.7|7385.7|7391.7|7385.7|6
1646407270000|2022-03-04 15:21:10|7388.2|7382.2|7387.9|7381.9|7389.4|7383.4|7387.8|7381.8|28
1646407280000|2022-03-04 15:21:20|7387|7381|7385.4|7379.4|7387|7381|7385.4|7379.4|0
1646407290000|2022-03-04 15:21:30|7385.9|7379.9|7385.9|7379.9|7386.4|7380.4|7385.4|7379.4|7
1646407300000|2022-03-04 15:21:40|7386|7380|7384.6|7378.6|7386|7380|7384.1|7378.1|4
1646407310000|2022-03-04 15:21:50|7384.1|7378.1|7381.6|7375.6|7385|7379|7381.6|7375.6|7
1646407320000|2022-03-04 15:22:00|7382|7376|7380.1|7374.1|7382|7376|7379.6|7373.6|18
1646407330000|2022-03-04 15:22:10|7380.9|7374.9|7380.6|7374.6|7381.4|7375.4|7379.5|7373.5|14
1646407340000|2022-03-04 15:22:20|7380.5|7374.5|7381.9|7375.9|7382.8|7376.8|7380.4|7374.4|5
1646407350000|2022-03-04 15:22:30|7382.3|7376.3|7381.9|7375.9|7382.4|7376.4|7381.9|7375.9|20
1646407360000|2022-03-04 15:22:40|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|7381.9|7375.9|10
1646407370000|2022-03-04 15:22:50|7382.9|7376.9|7388.4|7382.4|7388.4|7382.4|7382.9|7376.9|55
1646407380000|2022-03-04 15:23:00|7387.9|7381.9|7391.9|7385.9|7391.9|7385.9|7387.9|7381.9|22
1646407390000|2022-03-04 15:23:10|7391.8|7385.8|7391.7|7385.7|7391.8|7385.8|7390.8|7384.8|7
1646407400000|2022-03-04 15:23:20|7391.8|7385.8|7394.4|7388.4|7394.4|7388.4|7391.3|7385.3|6
1646407410000|2022-03-04 15:23:30|7393.9|7387.9|7393.9|7387.9|7393.9|7387.9|7393.9|7387.9|7
1646407420000|2022-03-04 15:23:40|7393.5|7387.5|7393.9|7387.9|7393.9|7387.9|7393.5|7387.5|6
1646407430000|2022-03-04 15:23:50|7394.3|7388.3|7395.2|7389.2|7395.2|7389.2|7394.3|7388.3|14
1646407440000|2022-03-04 15:24:00|7395.4|7389.4|7395.8|7389.8|7395.8|7389.8|7394.9|7388.9|4
1646407450000|2022-03-04 15:24:10|7395.3|7389.3|7393.5|7387.5|7395.3|7389.3|7393.5|7387.5|9
1646407460000|2022-03-04 15:24:20|7393.1|7387.1|7394.1|7388.1|7394.1|7388.1|7392.6|7386.6|11
1646407470000|2022-03-04 15:24:30|7393.9|7387.9|7397.4|7391.4|7397.4|7391.4|7393.9|7387.9|8
1646407480000|2022-03-04 15:24:40|7397.9|7391.9|7397.9|7391.9|7398.4|7392.4|7397.4|7391.4|8
1646407490000|2022-03-04 15:24:50|7397.5|7391.5|7398.9|7392.9|7399.3|7393.3|7397.4|7391.4|24
1646407500000|2022-03-04 15:25:00|7399.4|7393.4|7397.9|7391.9|7399.4|7393.4|7397.4|7391.4|58
1646407510000|2022-03-04 15:25:10|7397.6|7391.6|7391.1|7385.1|7398|7392|7391.1|7385.1|42
1646407520000|2022-03-04 15:25:20|7392.6|7386.6|7392|7386|7394.9|7388.9|7392|7386|26
1646407530000|2022-03-04 15:25:30|7392.4|7386.4|7396.6|7390.6|7397.1|7391.1|7392.1|7386.1|10
1646407540000|2022-03-04 15:25:40|7397.1|7391.1|7397.2|7391.2|7398.8|7392.8|7395.4|7389.4|54
1646407550000|2022-03-04 15:25:50|7396.7|7390.7|7396.6|7390.6|7396.7|7390.7|7394.6|7388.6|10
1646407560000|2022-03-04 15:26:00|7397.1|7391.1|7405.6|7399.6|7406.7|7400.7|7396.7|7390.7|102
1646407570000|2022-03-04 15:26:10|7406.7|7400.7|7405.2|7399.2|7406.7|7400.7|7405.2|7399.2|21
1646407580000|2022-03-04 15:26:20|7405.7|7399.7|7404.8|7398.8|7407.3|7401.3|7404.8|7398.8|26
1646407590000|2022-03-04 15:26:30|7405.2|7399.2|7403.4|7397.4|7405.2|7399.2|7401.4|7395.4|19
1646407600000|2022-03-04 15:26:40|7403.8|7397.8|7405.9|7399.9|7407.3|7401.3|7403.8|7397.8|17
1646407610000|2022-03-04 15:26:50|7406.3|7400.3|7406.3|7400.3|7406.3|7400.3|7405.8|7399.8|1
1646407620000|2022-03-04 15:27:00|7404.6|7398.6|7400.3|7394.3|7405.4|7399.4|7399.9|7393.9|18
1646407630000|2022-03-04 15:27:10|7399.9|7393.9|7400.3|7394.3|7400.8|7394.8|7397.4|7391.4|4
1646407640000|2022-03-04 15:27:20|7400.8|7394.8|7402.3|7396.3|7404.8|7398.8|7400.8|7394.8|4
1646407650000|2022-03-04 15:27:30|7404.5|7398.5|7402.5|7396.5|7404.8|7398.8|7402.3|7396.3|6
1646407660000|2022-03-04 15:27:40|7403.3|7397.3|7404.8|7398.8|7404.8|7398.8|7403.3|7397.3|2
1646407670000|2022-03-04 15:27:50|7404.3|7398.3|7403.8|7397.8|7406.2|7400.2|7403.8|7397.8|7
1646407680000|2022-03-04 15:28:00|7403.3|7397.3|7400.8|7394.8|7403.8|7397.8|7399.9|7393.9|10
1646407690000|2022-03-04 15:28:10|7401.3|7395.3|7400.3|7394.3|7402.3|7396.3|7399.9|7393.9|4
1646407700000|2022-03-04 15:28:20|7400.7|7394.7|7399.3|7393.3|7400.8|7394.8|7399.3|7393.3|2
1646407710000|2022-03-04 15:28:30|7399.8|7393.8|7406.6|7400.6|7406.6|7400.6|7399.8|7393.8|15
1646407720000|2022-03-04 15:28:40|7406.5|7400.5|7407.1|7401.1|7407.1|7401.1|7406|7400|3
1646407730000|2022-03-04 15:28:50|7407|7401|7405.6|7399.6|7407|7401|7405.1|7399.1|14
1646407740000|2022-03-04 15:29:00|7405.1|7399.1|7404.6|7398.6|7405.5|7399.5|7404.6|7398.6|8
1646407750000|2022-03-04 15:29:10|7404.1|7398.1|7404.7|7398.7|7405.1|7399.1|7403.3|7397.3|6
1646407760000|2022-03-04 15:29:20|7403.8|7397.8|7403.3|7397.3|7403.8|7397.8|7403.3|7397.3|9
1646407770000|2022-03-04 15:29:30|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|7402.3|7396.3|4
1646407780000|2022-03-04 15:29:40|7403.8|7397.8|7402.9|7396.9|7403.8|7397.8|7402.9|7396.9|10
1646407790000|2022-03-04 15:29:50|7403.8|7397.8|7403.4|7397.4|7404.3|7398.3|7403.4|7397.4|3
1646407800000|2022-03-04 15:30:00|7403.3|7397.3|7400.4|7394.4|7404.7|7398.7|7400|7394|5
1646407810000|2022-03-04 15:30:10|7400|7394|7399.8|7393.8|7401.1|7395.1|7399.3|7393.3|13
1646407820000|2022-03-04 15:30:20|7399.9|7393.9|7399.8|7393.8|7400.3|7394.3|7399.3|7393.3|1
1646407830000|2022-03-04 15:30:30|7400.2|7394.2|7401.8|7395.8|7401.8|7395.8|7400.2|7394.2|4
1646407840000|2022-03-04 15:30:40|7402.3|7396.3|7400.9|7394.9|7403.3|7397.3|7400.9|7394.9|6
1646407850000|2022-03-04 15:30:50|7401|7395|7399.7|7393.7|7401.5|7395.5|7399.6|7393.6|8
1646407860000|2022-03-04 15:31:00|7400.1|7394.1|7387.8|7381.8|7400.1|7394.1|7387.8|7381.8|30
1646407870000|2022-03-04 15:31:10|7387.7|7381.7|7388.7|7382.7|7390.1|7384.1|7387.2|7381.2|9
1646407880000|2022-03-04 15:31:20|7387.7|7381.7|7387.7|7381.7|7388.7|7382.7|7387.7|7381.7|5
1646407890000|2022-03-04 15:31:30|7388.1|7382.1|7387.6|7381.6|7388.5|7382.5|7387.2|7381.2|6
1646407900000|2022-03-04 15:31:40|7387.8|7381.8|7390|7384|7390.5|7384.5|7387.8|7381.8|2
1646407910000|2022-03-04 15:31:50|7390.5|7384.5|7390.9|7384.9|7391.5|7385.5|7389.5|7383.5|4
1646407920000|2022-03-04 15:32:00|7390.5|7384.5|7389|7383|7390.5|7384.5|7386.6|7380.6|16
1646407930000|2022-03-04 15:32:10|7389.4|7383.4|7391.5|7385.5|7391.5|7385.5|7389.4|7383.4|8
1646407940000|2022-03-04 15:32:20|7392.8|7386.8|7391.3|7385.3|7392.8|7386.8|7391.3|7385.3|1
1646407950000|2022-03-04 15:32:30|7391.5|7385.5|7390.5|7384.5|7391.5|7385.5|7390.5|7384.5|8
1646407960000|2022-03-04 15:32:40|7390.4|7384.4|7389.5|7383.5|7390.4|7384.4|7389|7383|31
1646407970000|2022-03-04 15:32:50|7389|7383|7384.5|7378.5|7389.5|7383.5|7384.1|7378.1|18
1646407980000|2022-03-04 15:33:00|7385|7379|7381.5|7375.5|7385|7379|7381.5|7375.5|16
1646407990000|2022-03-04 15:33:10|7381|7375|7378.5|7372.5|7382.9|7376.9|7378|7372|8
1646408000000|2022-03-04 15:33:20|7378.9|7372.9|7377.7|7371.7|7382|7376|7376.5|7370.5|35
1646408010000|2022-03-04 15:33:30|7377.6|7371.6|7376|7370|7379.1|7373.1|7376|7370|4
1646408020000|2022-03-04 15:33:40|7376.1|7370.1|7377.4|7371.4|7377.9|7371.9|7376|7370|6
1646408030000|2022-03-04 15:33:50|7378.8|7372.8|7378.3|7372.3|7381.1|7375.1|7378.3|7372.3|10
1646408040000|2022-03-04 15:34:00|7379.3|7373.3|7377.8|7371.8|7379.3|7373.3|7377.3|7371.3|10
1646408050000|2022-03-04 15:34:10|7377.4|7371.4|7376.8|7370.8|7377.4|7371.4|7375.8|7369.8|4
1646408060000|2022-03-04 15:34:20|7376.3|7370.3|7378.8|7372.8|7378.8|7372.8|7376.3|7370.3|24
1646408070000|2022-03-04 15:34:30|7377.9|7371.9|7378.9|7372.9|7378.9|7372.9|7377.9|7371.9|52
1646408080000|2022-03-04 15:34:40|7379.2|7373.2|7383.2|7377.2|7383.7|7377.7|7379.2|7373.2|19
1646408090000|2022-03-04 15:34:50|7383|7377|7383|7377|7384.1|7378.1|7382.9|7376.9|13
1646408100000|2022-03-04 15:35:00|7382.5|7376.5|7383|7377|7383|7377|7381.5|7375.5|17
1646408110000|2022-03-04 15:35:10|7382.5|7376.5|7380.9|7374.9|7382.9|7376.9|7380.9|7374.9|5
1646408120000|2022-03-04 15:35:20|7379.7|7373.7|7379.8|7373.8|7380.8|7374.8|7379.7|7373.7|24
1646408130000|2022-03-04 15:35:30|7378|7372|7378.5|7372.5|7379|7373|7377.4|7371.4|46
1646408140000|2022-03-04 15:35:40|7377.5|7371.5|7375.7|7369.7|7378.5|7372.5|7374.7|7368.7|21
1646408150000|2022-03-04 15:35:50|7374.7|7368.7|7374.9|7368.9|7378.1|7372.1|7374.3|7368.3|29
1646408160000|2022-03-04 15:36:00|7373.5|7367.5|7373.4|7367.4|7375.3|7369.3|7372.4|7366.4|15
1646408170000|2022-03-04 15:36:10|7373.9|7367.9|7373|7367|7373.9|7367.9|7372|7366|49
1646408180000|2022-03-04 15:36:20|7372.5|7366.5|7373|7367|7373.4|7367.4|7371.6|7365.6|49
1646408190000|2022-03-04 15:36:30|7373.4|7367.4|7376.6|7370.6|7377.6|7371.6|7372|7366|15
1646408200000|2022-03-04 15:36:40|7376.2|7370.2|7381.5|7375.5|7381.5|7375.5|7374.8|7368.8|3
1646408210000|2022-03-04 15:36:50|7382|7376|7375.6|7369.6|7382|7376|7375.6|7369.6|13
1646408220000|2022-03-04 15:37:00|7376.5|7370.5|7379|7373|7379|7373|7376.5|7370.5|14
1646408230000|2022-03-04 15:37:10|7378.5|7372.5|7381.6|7375.6|7385.5|7379.5|7378.5|7372.5|31
1646408240000|2022-03-04 15:37:20|7381.2|7375.2|7379.5|7373.5|7381.2|7375.2|7377.7|7371.7|32
1646408250000|2022-03-04 15:37:30|7380|7374|7377.2|7371.2|7380|7374|7376.8|7370.8|13
1646408260000|2022-03-04 15:37:40|7377.7|7371.7|7375.4|7369.4|7378.6|7372.6|7375.4|7369.4|8
1646408270000|2022-03-04 15:37:50|7375.3|7369.3|7374.7|7368.7|7375.3|7369.3|7373.8|7367.8|2
1646408280000|2022-03-04 15:38:00|7374.8|7368.8|7380.5|7374.5|7382.9|7376.9|7372.3|7366.3|44
1646408290000|2022-03-04 15:38:10|7380.4|7374.4|7380.1|7374.1|7381.7|7375.7|7378.9|7372.9|16
1646408300000|2022-03-04 15:38:20|7379.2|7373.2|7380.8|7374.8|7381.7|7375.7|7378.5|7372.5|7
1646408310000|2022-03-04 15:38:30|7380.3|7374.3|7378.6|7372.6|7381.2|7375.2|7378.5|7372.5|24
1646408320000|2022-03-04 15:38:40|7378.2|7372.2|7378.1|7372.1|7378.6|7372.6|7378.1|7372.1|9
1646408330000|2022-03-04 15:38:50|7378.7|7372.7|7382.6|7376.6|7383.7|7377.7|7378.5|7372.5|29
1646408340000|2022-03-04 15:39:00|7381.6|7375.6|7382.6|7376.6|7383.6|7377.6|7381.6|7375.6|27
1646408350000|2022-03-04 15:39:10|7383.1|7377.1|7387.5|7381.5|7387.6|7381.6|7383.1|7377.1|13
1646408360000|2022-03-04 15:39:20|7386.6|7380.6|7385.7|7379.7|7386.6|7380.6|7385.7|7379.7|23
1646408370000|2022-03-04 15:39:30|7386.6|7380.6|7386.4|7380.4|7386.6|7380.6|7386.4|7380.4|7
1646408380000|2022-03-04 15:39:40|7387.3|7381.3|7386.9|7380.9|7387.8|7381.8|7386.9|7380.9|24
1646408390000|2022-03-04 15:39:50|7386.4|7380.4|7386.9|7380.9|7386.9|7380.9|7386.4|7380.4|5
1646408400000|2022-03-04 15:40:00|7387.4|7381.4|7387.4|7381.4|7388.4|7382.4|7387|7381|26
1646408410000|2022-03-04 15:40:10|7387.5|7381.5|7387.9|7381.9|7388.4|7382.4|7385.3|7379.3|15
1646408420000|2022-03-04 15:40:20|7388.4|7382.4|7387|7381|7388.4|7382.4|7387|7381|10
1646408430000|2022-03-04 15:40:30|7386.9|7380.9|7386.4|7380.4|7387.4|7381.4|7386.4|7380.4|5
1646408440000|2022-03-04 15:40:40|7386.5|7380.5|7386.1|7380.1|7386.6|7380.6|7384.5|7378.5|24
1646408450000|2022-03-04 15:40:50|7385.6|7379.6|7385.7|7379.7|7386.1|7380.1|7385.6|7379.6|2
1646408460000|2022-03-04 15:41:00|7385.3|7379.3|7384.7|7378.7|7385.3|7379.3|7383.7|7377.7|8
1646408470000|2022-03-04 15:41:10|7384.2|7378.2|7384|7378|7384.2|7378.2|7383.4|7377.4|11
1646408480000|2022-03-04 15:41:20|7384.4|7378.4|7383.6|7377.6|7384.4|7378.4|7382.7|7376.7|13
1646408490000|2022-03-04 15:41:30|7384.1|7378.1|7386.9|7380.9|7386.9|7380.9|7384.1|7378.1|3
1646408500000|2022-03-04 15:41:40|7386.5|7380.5|7382.9|7376.9|7386.5|7380.5|7382.5|7376.5|4
1646408510000|2022-03-04 15:41:50|7382.4|7376.4|7381.9|7375.9|7382.4|7376.4|7381.9|7375.9|1
1646408520000|2022-03-04 15:42:00|7381.4|7375.4|7381.3|7375.3|7381.9|7375.9|7380.8|7374.8|16
1646408530000|2022-03-04 15:42:10|7380.9|7374.9|7381.8|7375.8|7383.2|7377.2|7380.9|7374.9|26
1646408540000|2022-03-04 15:42:20|7382.2|7376.2|7383.2|7377.2|7383.2|7377.2|7381.9|7375.9|12
1646408550000|2022-03-04 15:42:30|7382.7|7376.7|7382.3|7376.3|7382.7|7376.7|7382.3|7376.3|9
1646408560000|2022-03-04 15:42:40|7381.8|7375.8|7380|7374|7381.9|7375.9|7380|7374|7
1646408570000|2022-03-04 15:42:50|7379.6|7373.6|7378.2|7372.2|7379.6|7373.6|7378.1|7372.1|14
1646408580000|2022-03-04 15:43:00|7377.8|7371.8|7378.3|7372.3|7378.3|7372.3|7376|7370|11
1646408590000|2022-03-04 15:43:10|7379.4|7373.4|7379.4|7373.4|7379.4|7373.4|7379.4|7373.4|2
1646408600000|2022-03-04 15:43:20|7378.5|7372.5|7378|7372|7378.9|7372.9|7378|7372|2
1646408610000|2022-03-04 15:43:30|7376.7|7370.7|7376.5|7370.5|7376.7|7370.7|7376.5|7370.5|1
1646408620000|2022-03-04 15:43:40|7376.9|7370.9|7378.9|7372.9|7378.9|7372.9|7376.9|7370.9|11
1646408630000|2022-03-04 15:43:50|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|1
1646408640000|2022-03-04 15:44:00|7380.4|7374.4|7379.4|7373.4|7380.5|7374.5|7379.4|7373.4|12
1646408650000|2022-03-04 15:44:10|7380.3|7374.3|7380.4|7374.4|7381.4|7375.4|7380.3|7374.3|6
1646408660000|2022-03-04 15:44:20|7380.1|7374.1|7378.1|7372.1|7380.4|7374.4|7378.1|7372.1|4
1646408670000|2022-03-04 15:44:30|7378|7372|7376.5|7370.5|7378|7372|7376.4|7370.4|1
1646408680000|2022-03-04 15:44:40|7376|7370|7376.5|7370.5|7376.5|7370.5|7376|7370|0
1646408690000|2022-03-04 15:44:50|7376.1|7370.1|7375.3|7369.3|7376.1|7370.1|7373|7367|19
1646408700000|2022-03-04 15:45:00|7374.5|7368.5|7375.5|7369.5|7375.5|7369.5|7373.5|7367.5|14
1646408710000|2022-03-04 15:45:10|7375|7369|7375|7369|7375|7369|7375|7369|1
1646408720000|2022-03-04 15:45:20|7374.9|7368.9|7375|7369|7375.4|7369.4|7374.9|7368.9|1
1646408730000|2022-03-04 15:45:30|7375.4|7369.4|7375.4|7369.4|7375.9|7369.9|7374.5|7368.5|6
1646408740000|2022-03-04 15:45:40|7376.3|7370.3|7377.2|7371.2|7377.2|7371.2|7375.8|7369.8|1
1646408750000|2022-03-04 15:45:50|7377.1|7371.1|7375.6|7369.6|7378.1|7372.1|7375.6|7369.6|3
1646408760000|2022-03-04 15:46:00|7376.5|7370.5|7377|7371|7377|7371|7376.5|7370.5|2
1646408770000|2022-03-04 15:46:10|7377.4|7371.4|7375.6|7369.6|7377.4|7371.4|7375.6|7369.6|4
1646408780000|2022-03-04 15:46:20|7376.1|7370.1|7376.5|7370.5|7376.5|7370.5|7376.1|7370.1|2
1646408790000|2022-03-04 15:46:30|7376.9|7370.9|7379|7373|7379.5|7373.5|7376.9|7370.9|7
1646408800000|2022-03-04 15:46:40|7378.5|7372.5|7376.9|7370.9|7379|7373|7376.5|7370.5|6
1646408810000|2022-03-04 15:46:50|7377.4|7371.4|7377.4|7371.4|7377.4|7371.4|7377|7371|5
1646408820000|2022-03-04 15:47:00|7377.6|7371.6|7378.4|7372.4|7378.4|7372.4|7376.4|7370.4|7
1646408830000|2022-03-04 15:47:10|7378.9|7372.9|7379.5|7373.5|7379.9|7373.9|7377.9|7371.9|162
1646408840000|2022-03-04 15:47:20|7378.6|7372.6|7378|7372|7379|7373|7378|7372|4
1646408850000|2022-03-04 15:47:30|7377.5|7371.5|7379.9|7373.9|7379.9|7373.9|7376.1|7370.1|27
1646408860000|2022-03-04 15:47:40|7378.1|7372.1|7378.5|7372.5|7379.4|7373.4|7378|7372|39
1646408870000|2022-03-04 15:47:50|7378.1|7372.1|7377.7|7371.7|7378.2|7372.2|7376.4|7370.4|8
1646408880000|2022-03-04 15:48:00|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7377.7|7371.7|3
1646408890000|2022-03-04 15:48:10|7377.7|7371.7|7377.3|7371.3|7378.2|7372.2|7377.3|7371.3|5
1646408900000|2022-03-04 15:48:20|7376.4|7370.4|7375.9|7369.9|7376.9|7370.9|7375.9|7369.9|2
1646408910000|2022-03-04 15:48:30|7376.4|7370.4|7376.9|7370.9|7377.3|7371.3|7376.4|7370.4|3
1646408920000|2022-03-04 15:48:40|7376.4|7370.4|7378.2|7372.2|7378.6|7372.6|7376.4|7370.4|11
1646408930000|2022-03-04 15:48:50|7377.7|7371.7|7379.2|7373.2|7379.7|7373.7|7377.3|7371.3|14
1646408940000|2022-03-04 15:49:00|7378.7|7372.7|7379.5|7373.5|7379.5|7373.5|7378.2|7372.2|5
1646408950000|2022-03-04 15:49:10|7378.7|7372.7|7378.2|7372.2|7379.1|7373.1|7378.2|7372.2|2
1646408960000|2022-03-04 15:49:20|7377.7|7371.7|7378.2|7372.2|7378.2|7372.2|7377.7|7371.7|3
1646408970000|2022-03-04 15:49:30|7378.7|7372.7|7378.7|7372.7|7379.2|7373.2|7378.7|7372.7|2
1646408980000|2022-03-04 15:49:40|7378.3|7372.3|7378.7|7372.7|7379.2|7373.2|7378.3|7372.3|0
1646408990000|2022-03-04 15:49:50|7378.2|7372.2|7378.8|7372.8|7378.8|7372.8|7377.3|7371.3|4
1646409000000|2022-03-04 15:50:00|7378.7|7372.7|7379.5|7373.5|7379.5|7373.5|7378.7|7372.7|14
1646409010000|2022-03-04 15:50:10|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|17
1646409020000|2022-03-04 15:50:20|7379.5|7373.5|7379.6|7373.6|7379.6|7373.6|7379.5|7373.5|6
1646409030000|2022-03-04 15:50:30|7379.5|7373.5|7379.1|7373.1|7379.5|7373.5|7378.6|7372.6|6
1646409040000|2022-03-04 15:50:40|7379.5|7373.5|7385|7379|7385|7379|7379.5|7373.5|13
1646409050000|2022-03-04 15:50:50|7384.5|7378.5|7386|7380|7386|7380|7384.5|7378.5|4
1646409060000|2022-03-04 15:51:00|7386.5|7380.5|7384.6|7378.6|7386.5|7380.5|7384.6|7378.6|2
1646409070000|2022-03-04 15:51:10|7385|7379|7385.9|7379.9|7386.4|7380.4|7385|7379|2
1646409080000|2022-03-04 15:51:20|7386.3|7380.3|7387.4|7381.4|7387.4|7381.4|7386.3|7380.3|8
1646409090000|2022-03-04 15:51:30|7387|7381|7390.2|7384.2|7390.2|7384.2|7387|7381|11
1646409100000|2022-03-04 15:51:40|7389.8|7383.8|7390.3|7384.3|7391.2|7385.2|7389.2|7383.2|13
1646409110000|2022-03-04 15:51:50|7389.3|7383.3|7388.7|7382.7|7389.3|7383.3|7387.8|7381.8|6
1646409120000|2022-03-04 15:52:00|7388.3|7382.3|7390.7|7384.7|7391.6|7385.6|7388.3|7382.3|11
1646409130000|2022-03-04 15:52:10|7391.2|7385.2|7391.7|7385.7|7391.7|7385.7|7391.2|7385.2|1
1646409140000|2022-03-04 15:52:20|7392.7|7386.7|7392.7|7386.7|7393.2|7387.2|7392.7|7386.7|6
1646409150000|2022-03-04 15:52:30|7392.2|7386.2|7391.2|7385.2|7392.2|7386.2|7390.7|7384.7|5
1646409160000|2022-03-04 15:52:40|7390.2|7384.2|7387.8|7381.8|7390.2|7384.2|7387.7|7381.7|9
1646409170000|2022-03-04 15:52:50|7387.7|7381.7|7390.2|7384.2|7390.2|7384.2|7387.7|7381.7|8
1646409180000|2022-03-04 15:53:00|7389.7|7383.7|7392.2|7386.2|7392.2|7386.2|7389.7|7383.7|3
1646409190000|2022-03-04 15:53:10|7391.7|7385.7|7391.7|7385.7|7391.7|7385.7|7391.7|7385.7|1
1646409200000|2022-03-04 15:53:20|7390.7|7384.7|7390.8|7384.8|7391.1|7385.1|7390.7|7384.7|6
1646409210000|2022-03-04 15:53:30|7392.6|7386.6|7392.7|7386.7|7393.1|7387.1|7391.7|7385.7|4
1646409220000|2022-03-04 15:53:40|7393.1|7387.1|7392.6|7386.6|7393.1|7387.1|7392.6|7386.6|1
1646409230000|2022-03-04 15:53:50|7392.2|7386.2|7391.1|7385.1|7392.2|7386.2|7390.6|7384.6|2
1646409240000|2022-03-04 15:54:00|7390.6|7384.6|7389.6|7383.6|7391.1|7385.1|7389.6|7383.6|3
1646409250000|2022-03-04 15:54:10|7390|7384|7389.7|7383.7|7390.1|7384.1|7389.6|7383.6|3
1646409260000|2022-03-04 15:54:20|7388.7|7382.7|7388.8|7382.8|7388.8|7382.8|7388.7|7382.7|2
1646409270000|2022-03-04 15:54:30|7388.7|7382.7|7388.3|7382.3|7389.3|7383.3|7387.7|7381.7|6
1646409280000|2022-03-04 15:54:40|7386.8|7380.8|7386.8|7380.8|7386.8|7380.8|7386.8|7380.8|3
1646409290000|2022-03-04 15:54:50|7385.8|7379.8|7387.8|7381.8|7387.8|7381.8|7385.8|7379.8|2
1646409300000|2022-03-04 15:55:00|7387.3|7381.3|7383.5|7377.5|7387.3|7381.3|7383.4|7377.4|10
1646409310000|2022-03-04 15:55:10|7382.5|7376.5|7383|7377|7383.4|7377.4|7382.5|7376.5|3
1646409320000|2022-03-04 15:55:20|7382.5|7376.5|7385|7379|7385|7379|7382.5|7376.5|6
1646409330000|2022-03-04 15:55:30|7385.5|7379.5|7385|7379|7385.5|7379.5|7385|7379|2
1646409350000|2022-03-04 15:55:50|7386.5|7380.5|7387.4|7381.4|7387.8|7381.8|7385.9|7379.9|9
1646409360000|2022-03-04 15:56:00|7385.9|7379.9|7386.8|7380.8|7386.8|7380.8|7385.8|7379.8|6
1646409370000|2022-03-04 15:56:10|||||||||3
1646409380000|2022-03-04 15:56:20|7386|7380|7375.5|7369.5|7386|7380|7374.6|7368.6|41
1646409390000|2022-03-04 15:56:30|7375.1|7369.1|7375.1|7369.1|7375.5|7369.5|7375.1|7369.1|8
1646409400000|2022-03-04 15:56:40|7374.2|7368.2|7377.3|7371.3|7377.7|7371.7|7374.2|7368.2|17
1646409410000|2022-03-04 15:56:50|7376|7370|7375.5|7369.5|7376.4|7370.4|7375.5|7369.5|17
1646409420000|2022-03-04 15:57:00|7376.5|7370.5|7375|7369|7376.5|7370.5|7375|7369|3
1646409430000|2022-03-04 15:57:10|||||||||2
1646409440000|2022-03-04 15:57:20|7374.7|7368.7|7371.7|7365.7|7374.7|7368.7|7370.9|7364.9|67
1646409450000|2022-03-04 15:57:30|7371.6|7365.6|7373.2|7367.2|7374.1|7368.1|7370.8|7364.8|27
1646409460000|2022-03-04 15:57:40|7375.7|7369.7|7373.2|7367.2|7375.7|7369.7|7371.7|7365.7|5
1646409470000|2022-03-04 15:57:50|7373.7|7367.7|7372.6|7366.6|7373.7|7367.7|7372.6|7366.6|4
1646409480000|2022-03-04 15:58:00|7373.1|7367.1|7373.2|7367.2|7373.6|7367.6|7372.6|7366.6|2
1646409490000|2022-03-04 15:58:10|7373.1|7367.1|7371.1|7365.1|7373.1|7367.1|7371.1|7365.1|8
1646409500000|2022-03-04 15:58:20|7371|7365|7372.3|7366.3|7372.3|7366.3|7370.6|7364.6|13
1646409510000|2022-03-04 15:58:30|7370.1|7364.1|7370.1|7364.1|7370.1|7364.1|7370.1|7364.1|70
1646409520000|2022-03-04 15:58:40|7369.9|7363.9|7371.3|7365.3|7371.3|7365.3|7369.9|7363.9|27
1646409530000|2022-03-04 15:58:50|7371.8|7365.8|7375.8|7369.8|7376.3|7370.3|7371.8|7365.8|17
1646409540000|2022-03-04 15:59:00|7376.3|7370.3|7379.2|7373.2|7379.3|7373.3|7376.3|7370.3|22
1646409550000|2022-03-04 15:59:10|7379.3|7373.3|7377.4|7371.4|7379.3|7373.3|7377.4|7371.4|4
1646409560000|2022-03-04 15:59:20|7378.3|7372.3|7377.4|7371.4|7379.4|7373.4|7377.4|7371.4|9
1646409570000|2022-03-04 15:59:30|7379.2|7373.2|7376.1|7370.1|7379.2|7373.2|7376.1|7370.1|8
1646409580000|2022-03-04 15:59:40|7376.5|7370.5|7375.6|7369.6|7376.5|7370.5|7375.1|7369.1|7
1646409590000|2022-03-04 15:59:50|7375.1|7369.1|7373.6|7367.6|7375.1|7369.1|7373.6|7367.6|4
1646409600000|2022-03-04 16:00:00|7374.6|7368.6|7374.1|7368.1|7376.1|7370.1|7373.6|7367.6|19
1646409610000|2022-03-04 16:00:10|7374|7368|7373.1|7367.1|7374.1|7368.1|7372.6|7366.6|3
1646409620000|2022-03-04 16:00:20|7372.7|7366.7|7375.6|7369.6|7375.6|7369.6|7372.7|7366.7|12
1646409630000|2022-03-04 16:00:30|7375.1|7369.1|7374.6|7368.6|7375.1|7369.1|7374.6|7368.6|3
1646409640000|2022-03-04 16:00:40|7374.7|7368.7|7375.1|7369.1|7376.1|7370.1|7374.7|7368.7|3
1646409650000|2022-03-04 16:00:50|7374.6|7368.6|7374.6|7368.6|7375.5|7369.5|7372.5|7366.5|17
1646409660000|2022-03-04 16:01:00|7374.1|7368.1|7374.1|7368.1|7375.6|7369.6|7373.6|7367.6|12
1646409670000|2022-03-04 16:01:10|7374.5|7368.5|7371.1|7365.1|7374.5|7368.5|7371.1|7365.1|11
1646409680000|2022-03-04 16:01:20|7370.6|7364.6|7374.5|7368.5|7375.7|7369.7|7370.6|7364.6|37
1646409690000|2022-03-04 16:01:30|7375.5|7369.5|7374.1|7368.1|7376.9|7370.9|7373.1|7367.1|20
1646409700000|2022-03-04 16:01:40|7374.6|7368.6|7374.1|7368.1|7374.6|7368.6|7374.1|7368.1|0
1646409710000|2022-03-04 16:01:50|7371.6|7365.6|7373.3|7367.3|7374.7|7368.7|7371.6|7365.6|16
1646409720000|2022-03-04 16:02:00|7375.1|7369.1|7375.1|7369.1|7375.7|7369.7|7374.2|7368.2|24
1646409730000|2022-03-04 16:02:10|7376.1|7370.1|7378.9|7372.9|7379.8|7373.8|7375|7369|31
1646409740000|2022-03-04 16:02:20|7378.4|7372.4|7375.4|7369.4|7378.4|7372.4|7375.4|7369.4|0
1646409750000|2022-03-04 16:02:30|7375|7369|7373.9|7367.9|7375|7369|7373.9|7367.9|1
1646409760000|2022-03-04 16:02:40|7373.5|7367.5|7372.9|7366.9|7373.9|7367.9|7372.4|7366.4|3
1646409770000|2022-03-04 16:02:50|7372.5|7366.5|7373.9|7367.9|7374.4|7368.4|7370.4|7364.4|112
1646409780000|2022-03-04 16:03:00|7373.4|7367.4|7372.9|7366.9|7373.4|7367.4|7371.9|7365.9|2
1646409790000|2022-03-04 16:03:10|7373.3|7367.3|7371.3|7365.3|7373.8|7367.8|7370.3|7364.3|43
1646409800000|2022-03-04 16:03:20|7370.9|7364.9|7370.3|7364.3|7371.3|7365.3|7369.8|7363.8|33
1646409810000|2022-03-04 16:03:30|7371.6|7365.6|7370.2|7364.2|7372.8|7366.8|7370.2|7364.2|43
1646409820000|2022-03-04 16:03:40|7371.2|7365.2|7372.6|7366.6|7374.1|7368.1|7370.7|7364.7|12
1646409830000|2022-03-04 16:03:50|7373.5|7367.5|7373.1|7367.1|7374.6|7368.6|7373.1|7367.1|2
1646409840000|2022-03-04 16:04:00|7373.2|7367.2|7378.1|7372.1|7378.6|7372.6|7373.2|7367.2|11
1646409850000|2022-03-04 16:04:10|7377|7371|7377|7371|7377|7371|7375.5|7369.5|5
1646409860000|2022-03-04 16:04:20|7375|7369|7375|7369|7375|7369|7374.5|7368.5|5
1646409870000|2022-03-04 16:04:30|7374.5|7368.5|7379|7373|7379|7373|7374.5|7368.5|12
1646409880000|2022-03-04 16:04:40|7378.5|7372.5|7379|7373|7379|7373|7378.5|7372.5|4
1646409890000|2022-03-04 16:04:50|7378.5|7372.5|7378.3|7372.3|7378.5|7372.5|7378.3|7372.3|2
1646409900000|2022-03-04 16:05:00|7377.8|7371.8|7375.5|7369.5|7378.5|7372.5|7373.8|7367.8|34
1646409910000|2022-03-04 16:05:10|7375|7369|7378.5|7372.5|7378.5|7372.5|7375|7369|6
1646409920000|2022-03-04 16:05:20|7376.5|7370.5|7375.5|7369.5|7376.5|7370.5|7375|7369|4
1646409930000|2022-03-04 16:05:30|7375.1|7369.1|7377.5|7371.5|7378.3|7372.3|7375|7369|4
1646409940000|2022-03-04 16:05:40|7377.1|7371.1|7376.2|7370.2|7379.1|7373.1|7376.2|7370.2|5
1646409950000|2022-03-04 16:05:50|7375.7|7369.7|7374.7|7368.7|7376.7|7370.7|7374.7|7368.7|4
1646409960000|2022-03-04 16:06:00|7375.2|7369.2|7376.1|7370.1|7376.1|7370.1|7373.6|7367.6|6
1646409970000|2022-03-04 16:06:10|7375.6|7369.6|7375.6|7369.6|7376.5|7370.5|7375.6|7369.6|2
1646409980000|2022-03-04 16:06:20|7374.6|7368.6|7374.2|7368.2|7376.1|7370.1|7374.2|7368.2|4
1646409990000|2022-03-04 16:06:30|7374.1|7368.1|7373.2|7367.2|7374.1|7368.1|7373.2|7367.2|1
1646410000000|2022-03-04 16:06:40|7373.4|7367.4|7374.9|7368.9|7376.4|7370.4|7373.4|7367.4|9
1646410010000|2022-03-04 16:06:50|7375.4|7369.4|7375.4|7369.4|7375.9|7369.9|7375.4|7369.4|3
1646410020000|2022-03-04 16:07:00|7375.7|7369.7|7374.4|7368.4|7375.7|7369.7|7373.9|7367.9|5
1646410030000|2022-03-04 16:07:10|7373.2|7367.2|7373.1|7367.1|7373.2|7367.2|7373.1|7367.1|6
1646410040000|2022-03-04 16:07:20|7372.7|7366.7|7372|7366|7373.1|7367.1|7372|7366|9
1646410050000|2022-03-04 16:07:30|7371.5|7365.5|7372|7366|7372|7366|7371.5|7365.5|7
1646410060000|2022-03-04 16:07:40|7371.9|7365.9|7370.3|7364.3|7371.9|7365.9|7369.9|7363.9|5
1646410070000|2022-03-04 16:07:50|7370.4|7364.4|7370.3|7364.3|7371.3|7365.3|7370.3|7364.3|7
1646410080000|2022-03-04 16:08:00|7371|7365|7372.5|7366.5|7373.8|7367.8|7371|7365|20
1646410090000|2022-03-04 16:08:10|7371.5|7365.5|7374.6|7368.6|7375.6|7369.6|7371|7365|14
1646410100000|2022-03-04 16:08:20|7374.4|7368.4|7375.8|7369.8|7375.8|7369.8|7372.9|7366.9|21
1646410110000|2022-03-04 16:08:30|7376.3|7370.3|7375.3|7369.3|7376.3|7370.3|7375.3|7369.3|2
1646410120000|2022-03-04 16:08:40|7374.7|7368.7|7379.2|7373.2|7379.7|7373.7|7374.7|7368.7|6
1646410130000|2022-03-04 16:08:50|7378.7|7372.7|7378.7|7372.7|7380.7|7374.7|7378.7|7372.7|17
1646410140000|2022-03-04 16:09:00|7377.8|7371.8|7377.8|7371.8|7379.8|7373.8|7377.8|7371.8|12
1646410150000|2022-03-04 16:09:10|||||||||3
1646410160000|2022-03-04 16:09:20|7373.8|7367.8|7371.3|7365.3|7373.8|7367.8|7370.8|7364.8|14
1646410170000|2022-03-04 16:09:30|7370.8|7364.8|7371.8|7365.8|7371.8|7365.8|7370.8|7364.8|7
1646410180000|2022-03-04 16:09:40|7370.9|7364.9|7369.7|7363.7|7370.9|7364.9|7369.7|7363.7|17
1646410190000|2022-03-04 16:09:50|7369.3|7363.3|7371.1|7365.1|7371.1|7365.1|7369.2|7363.2|26
1646410200000|2022-03-04 16:10:00|7370.6|7364.6|7371.2|7365.2|7372.1|7366.1|7369.2|7363.2|14
1646410210000|2022-03-04 16:10:10|7371.1|7365.1|7372.1|7366.1|7372.4|7366.4|7370.2|7364.2|7
1646410220000|2022-03-04 16:10:20|7371.6|7365.6|7371.1|7365.1|7372.1|7366.1|7370.5|7364.5|16
1646410230000|2022-03-04 16:10:30|7371.6|7365.6|7373.9|7367.9|7373.9|7367.9|7371.6|7365.6|5
1646410240000|2022-03-04 16:10:40|7373.4|7367.4|7373.6|7367.6|7377.5|7371.5|7373|7367|36
1646410250000|2022-03-04 16:10:50|7373.1|7367.1|7374.6|7368.6|7374.6|7368.6|7372.1|7366.1|13
1646410260000|2022-03-04 16:11:00|7375.1|7369.1|7374.1|7368.1|7375.1|7369.1|7373.7|7367.7|32
1646410270000|2022-03-04 16:11:10|7373.3|7367.3|7374.6|7368.6|7374.8|7368.8|7373.3|7367.3|9
1646410280000|2022-03-04 16:11:20|7373.7|7367.7|7371.8|7365.8|7374.6|7368.6|7371.8|7365.8|6
1646410290000|2022-03-04 16:11:30|7371.7|7365.7|7371.3|7365.3|7372.1|7366.1|7371.3|7365.3|1
1646410300000|2022-03-04 16:11:40|7371.7|7365.7|7372.7|7366.7|7372.7|7366.7|7371.7|7365.7|2
1646410310000|2022-03-04 16:11:50|7373.6|7367.6|7372.8|7366.8|7373.7|7367.7|7372.8|7366.8|5
1646410320000|2022-03-04 16:12:00|7373.3|7367.3|7377.7|7371.7|7379.2|7373.2|7373.3|7367.3|8
1646410330000|2022-03-04 16:12:10|7378.2|7372.2|7374.7|7368.7|7378.2|7372.2|7374.7|7368.7|4
1646410340000|2022-03-04 16:12:20|7374.8|7368.8|7377.6|7371.6|7377.6|7371.6|7374.8|7368.8|5
1646410350000|2022-03-04 16:12:30|7377.7|7371.7|7381.6|7375.6|7381.6|7375.6|7377.7|7371.7|7
1646410360000|2022-03-04 16:12:40|||||||||4
1646410370000|2022-03-04 16:12:50|7381.4|7375.4|7380|7374|7381.4|7375.4|7379.6|7373.6|4
1646410380000|2022-03-04 16:13:00|7380.4|7374.4|7383.5|7377.5|7383.5|7377.5|7380.4|7374.4|8
1646410390000|2022-03-04 16:13:10|7383.9|7377.9|7384.4|7378.4|7384.4|7378.4|7383.1|7377.1|3
1646410400000|2022-03-04 16:13:20|7385.5|7379.5|7387.8|7381.8|7388.3|7382.3|7385.5|7379.5|10
1646410410000|2022-03-04 16:13:30|7387.4|7381.4|7386.5|7380.5|7387.8|7381.8|7386|7380|6
1646410420000|2022-03-04 16:13:40|7386.9|7380.9|7387.8|7381.8|7387.8|7381.8|7386|7380|1
1646410430000|2022-03-04 16:13:50|7388.3|7382.3|7390.8|7384.8|7392.2|7386.2|7388.3|7382.3|34
1646410440000|2022-03-04 16:14:00|7391.4|7385.4|7391.9|7385.9|7391.9|7385.9|7388.9|7382.9|41
1646410450000|2022-03-04 16:14:10|7391.4|7385.4|7393.8|7387.8|7393.8|7387.8|7391.4|7385.4|2
1646410460000|2022-03-04 16:14:20|7393.3|7387.3|7391.9|7385.9|7393.3|7387.3|7391.4|7385.4|9
1646410470000|2022-03-04 16:14:30|7391.4|7385.4|7389.9|7383.9|7391.4|7385.4|7389.9|7383.9|5
1646410480000|2022-03-04 16:14:40|7390.3|7384.3|7391.3|7385.3|7391.4|7385.4|7390.3|7384.3|7
1646410490000|2022-03-04 16:14:50|7391.4|7385.4|7392.7|7386.7|7392.7|7386.7|7391.4|7385.4|3
1646410500000|2022-03-04 16:15:00|7392.3|7386.3|7399.6|7393.6|7399.6|7393.6|7392.3|7386.3|15
1646410510000|2022-03-04 16:15:10|7400|7394|7399.7|7393.7|7400.9|7394.9|7399.6|7393.6|11
1646410520000|2022-03-04 16:15:20|7400.1|7394.1|7400.7|7394.7|7401.2|7395.2|7400.1|7394.1|1
1646410530000|2022-03-04 16:15:30|7399.7|7393.7|7400.7|7394.7|7400.7|7394.7|7399.7|7393.7|8
1646410540000|2022-03-04 16:15:40|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|0
1646410550000|2022-03-04 16:15:50|7401.2|7395.2|7402.5|7396.5|7402.7|7396.7|7401.2|7395.2|8
1646410560000|2022-03-04 16:16:00|7406|7400|7406.5|7400.5|7407|7401|7405.8|7399.8|20
1646410570000|2022-03-04 16:16:10|7407|7401|7404.1|7398.1|7407|7401|7404.1|7398.1|24
1646410580000|2022-03-04 16:16:20|7405.5|7399.5|7405|7399|7405.5|7399.5|7405|7399|12
1646410590000|2022-03-04 16:16:30|7404|7398|7404.7|7398.7|7405.6|7399.6|7404|7398|8
1646410600000|2022-03-04 16:16:40|7404.1|7398.1|7403.7|7397.7|7404.2|7398.2|7403.2|7397.2|1
1646410610000|2022-03-04 16:16:50|7404.1|7398.1|7404.4|7398.4|7404.7|7398.7|7404.1|7398.1|14
1646410620000|2022-03-04 16:17:00|7404.3|7398.3|7403.9|7397.9|7404.9|7398.9|7402.9|7396.9|17
1646410630000|2022-03-04 16:17:10|7403.4|7397.4|7398.4|7392.4|7403.4|7397.4|7396.4|7390.4|8
1646410640000|2022-03-04 16:17:20|7397.9|7391.9|7397.8|7391.8|7398.9|7392.9|7397.4|7391.4|0
1646410650000|2022-03-04 16:17:30|7397.9|7391.9|7393.3|7387.3|7397.9|7391.9|7393.3|7387.3|1
1646410660000|2022-03-04 16:17:40|7392.9|7386.9|7388.8|7382.8|7392.9|7386.9|7388.8|7382.8|4
1646410670000|2022-03-04 16:17:50|7391.9|7385.9|7389.3|7383.3|7391.9|7385.9|7389.3|7383.3|5
1646410680000|2022-03-04 16:18:00|7389.8|7383.8|7391.8|7385.8|7391.8|7385.8|7389.3|7383.3|5
1646410690000|2022-03-04 16:18:10|7391.3|7385.3|7391.3|7385.3|7391.3|7385.3|7391.3|7385.3|0
1646410700000|2022-03-04 16:18:20|7390.4|7384.4|7382.4|7376.4|7390.7|7384.7|7382.4|7376.4|16
1646410710000|2022-03-04 16:18:30|7381.4|7375.4|7381.8|7375.8|7382.8|7376.8|7381.3|7375.3|6
1646410720000|2022-03-04 16:18:40|7381.3|7375.3|7386|7380|7386.3|7380.3|7381.3|7375.3|11
1646410730000|2022-03-04 16:18:50|7385|7379|7384.2|7378.2|7385|7379|7383|7377|10
1646410740000|2022-03-04 16:19:00|7383.7|7377.7|7383.4|7377.4|7383.9|7377.9|7383.4|7377.4|14
1646410750000|2022-03-04 16:19:10|7383|7377|7384.4|7378.4|7384.4|7378.4|7380.4|7374.4|9
1646410760000|2022-03-04 16:19:20|7383.9|7377.9|7379.5|7373.5|7383.9|7377.9|7379.5|7373.5|7
1646410770000|2022-03-04 16:19:30|7380.5|7374.5|7374|7368|7380.5|7374.5|7373.6|7367.6|31
1646410780000|2022-03-04 16:19:40|7374.5|7368.5|7374.7|7368.7|7375.2|7369.2|7374.2|7368.2|7
1646410790000|2022-03-04 16:19:50|7374.8|7368.8|7373.7|7367.7|7375.7|7369.7|7373.7|7367.7|3
1646410800000|2022-03-04 16:20:00|7373.6|7367.6|7374|7368|7375|7369|7373.6|7367.6|13
1646410810000|2022-03-04 16:20:10|7376|7370|7375|7369|7376|7370|7374.5|7368.5|4
1646410820000|2022-03-04 16:20:20|7374.6|7368.6|7372.5|7366.5|7375|7369|7372.5|7366.5|10
1646410830000|2022-03-04 16:20:30|7372|7366|7372.5|7366.5|7373.5|7367.5|7372|7366|19
1646410840000|2022-03-04 16:20:40|7372.1|7366.1|7372.5|7366.5|7372.5|7366.5|7371.6|7365.6|2
1646410850000|2022-03-04 16:20:50|7371.6|7365.6|7370.5|7364.5|7373.6|7367.6|7370.5|7364.5|15
1646410860000|2022-03-04 16:21:00|7369.6|7363.6|7374|7368|7374|7368|7369.6|7363.6|25
1646410870000|2022-03-04 16:21:10|7374.1|7368.1|7374.1|7368.1|7376|7370|7374|7368|3
1646410880000|2022-03-04 16:21:20|7374.6|7368.6|7377.4|7371.4|7377.4|7371.4|7374.6|7368.6|3
1646410890000|2022-03-04 16:21:30|7376.9|7370.9|7376.9|7370.9|7376.9|7370.9|7376.9|7370.9|8
1646410900000|2022-03-04 16:21:40|7377.4|7371.4|7378.7|7372.7|7379.2|7373.2|7377.4|7371.4|4
1646410910000|2022-03-04 16:21:50|7379.2|7373.2|7376.8|7370.8|7379.2|7373.2|7376.8|7370.8|4
1646410920000|2022-03-04 16:22:00|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|0
1646410930000|2022-03-04 16:22:10|7376.2|7370.2|7375.7|7369.7|7376.2|7370.2|7373.8|7367.8|10
1646410940000|2022-03-04 16:22:20|7378.2|7372.2|7371.5|7365.5|7378.7|7372.7|7371.5|7365.5|11
1646410950000|2022-03-04 16:22:30|7371.2|7365.2|7375|7369|7376.4|7370.4|7371.2|7365.2|13
1646410960000|2022-03-04 16:22:40|7375.5|7369.5|7374|7368|7376|7370|7374|7368|1
1646410970000|2022-03-04 16:22:50|7374.5|7368.5|7373.2|7367.2|7374.5|7368.5|7373.2|7367.2|4
1646410980000|2022-03-04 16:23:00|7374.2|7368.2|7375.2|7369.2|7375.3|7369.3|7374.2|7368.2|5
1646410990000|2022-03-04 16:23:10|7376.7|7370.7|7376.7|7370.7|7377.2|7371.2|7376.3|7370.3|3
1646411000000|2022-03-04 16:23:20|7379|7373|7378.5|7372.5|7379.6|7373.6|7378|7372|13
1646411010000|2022-03-04 16:23:30|7378.1|7372.1|7373.7|7367.7|7378.1|7372.1|7373.7|7367.7|4
1646411020000|2022-03-04 16:23:40|7373.6|7367.6|7372.3|7366.3|7374.5|7368.5|7372.2|7366.2|8
1646411030000|2022-03-04 16:23:50|7371.7|7365.7|7373.7|7367.7|7373.9|7367.9|7371.7|7365.7|3
1646411040000|2022-03-04 16:24:00|7374.3|7364.3|7372.7|7366.7|7374.3|7366.7|7371.4|7364.3|33
1646411050000|2022-03-04 16:24:10|7373.6|7367.6|7373.2|7367.2|7373.7|7367.7|7373.2|7367.2|2
1646411060000|2022-03-04 16:24:20|7373.7|7367.7|7373.1|7367.1|7373.7|7367.7|7373.1|7367.1|0
1646411070000|2022-03-04 16:24:30|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|7373.1|7367.1|1
1646411080000|2022-03-04 16:24:40|7373.7|7367.7|7373.2|7367.2|7373.7|7367.7|7373.2|7367.2|3
1646411090000|2022-03-04 16:24:50|7373.7|7367.7|7370.7|7364.7|7373.7|7367.7|7370.7|7364.7|6
1646411100000|2022-03-04 16:25:00|7370.2|7364.2|7370.7|7364.7|7370.7|7364.7|7369.2|7363.2|11
1646411110000|2022-03-04 16:25:10|7372.7|7366.7|7372.2|7366.2|7372.7|7366.7|7372.2|7366.2|3
1646411120000|2022-03-04 16:25:20|7372.7|7366.7|7372.7|7366.7|7372.7|7366.7|7371.7|7365.7|4
1646411130000|2022-03-04 16:25:30|7372.6|7366.6|7371.7|7365.7|7373.2|7367.2|7370.7|7364.7|5
1646411140000|2022-03-04 16:25:40|7371.2|7365.2|7370.6|7364.6|7371.7|7365.7|7370.6|7364.6|14
1646411150000|2022-03-04 16:25:50|7370.2|7364.2|7371|7365|7373|7367|7370.1|7364.1|9
1646411160000|2022-03-04 16:26:00|7370.5|7364.5|7373.5|7367.5|7373.5|7367.5|7369.6|7363.6|23
1646411170000|2022-03-04 16:26:10|7373.6|7367.6|7377.6|7371.6|7377.6|7371.6|7373.5|7367.5|17
1646411180000|2022-03-04 16:26:20|7377.2|7371.2|7377.6|7371.6|7378|7372|7377.2|7371.2|1
1646411190000|2022-03-04 16:26:30|7377.5|7371.5|7377.6|7371.6|7377.6|7371.6|7377.5|7371.5|4
1646411200000|2022-03-04 16:26:40|7377.5|7371.5|7374.5|7368.5|7377.5|7371.5|7374.1|7368.1|14
1646411210000|2022-03-04 16:26:50|7374.6|7368.6|7373.5|7367.5|7374.6|7368.6|7373.5|7367.5|3
1646411220000|2022-03-04 16:27:00|7372.1|7366.1|7374.2|7368.2|7374.2|7368.2|7372.1|7366.1|4
1646411230000|2022-03-04 16:27:10|7370.3|7364.3|7369.6|7363.6|7370.3|7364.3|7369.1|7363.1|10
1646411240000|2022-03-04 16:27:20|7369.7|7363.7|7370.1|7364.1|7370.1|7364.1|7369.2|7363.2|12
1646411250000|2022-03-04 16:27:30|7369.6|7363.6|7369.5|7363.5|7369.6|7363.6|7369.5|7363.5|4
1646411260000|2022-03-04 16:27:40|7370|7364|7370|7364|7370|7364|7370|7364|2
1646411270000|2022-03-04 16:27:50|7369.9|7363.9|7370.3|7364.3|7370.5|7364.5|7369.5|7363.5|13
1646411280000|2022-03-04 16:28:00|7370.4|7364.4|7374.7|7368.7|7374.7|7368.7|7370.4|7364.4|7
1646411290000|2022-03-04 16:28:10|7375.3|7369.3|7373.3|7367.3|7375.3|7369.3|7373.3|7367.3|8
1646411300000|2022-03-04 16:28:20|7373.7|7367.7|7374.1|7368.1|7374.1|7368.1|7373.3|7367.3|0
1646411310000|2022-03-04 16:28:30|7373.7|7367.7|7372.3|7366.3|7375.2|7369.2|7372.3|7366.3|14
1646411320000|2022-03-04 16:28:40|7372.9|7366.9|7372.9|7366.9|7373.8|7367.8|7372|7366|8
1646411330000|2022-03-04 16:28:50|7373.8|7367.8|7373.9|7367.9|7373.9|7367.9|7373.4|7367.4|1
1646411340000|2022-03-04 16:29:00|7374|7368|7377.6|7371.6|7377.6|7371.6|7373.9|7367.9|8
1646411350000|2022-03-04 16:29:10|7376.7|7370.7|7379.7|7373.7|7380.2|7374.2|7376.7|7370.7|3
1646411360000|2022-03-04 16:29:20|7379.2|7373.2|7378.8|7372.8|7379.4|7373.4|7378.3|7372.3|8
1646411370000|2022-03-04 16:29:30|7378.9|7372.9|7379.8|7373.8|7381.9|7375.9|7378.5|7372.5|18
1646411380000|2022-03-04 16:29:40|7379.9|7373.9|7379.6|7373.6|7381|7375|7379.1|7373.1|20
1646411390000|2022-03-04 16:29:50|7380.5|7374.5|7376.6|7370.6|7380.6|7374.6|7376.1|7370.1|5
1646411400000|2022-03-04 16:30:00|7376.2|7370.2|7379.1|7373.1|7379.1|7373.1|7376.1|7370.1|5
1646411410000|2022-03-04 16:30:10|7378.6|7372.6|7376.6|7370.6|7378.6|7372.6|7376.6|7370.6|1
1646411420000|2022-03-04 16:30:20|7376.1|7370.1|7375.7|7369.7|7376.1|7370.1|7375.7|7369.7|1
1646411430000|2022-03-04 16:30:30|7376.1|7370.1|7372.7|7366.7|7376.1|7370.1|7372.7|7366.7|4
1646411440000|2022-03-04 16:30:40|7373.2|7367.2|7375.3|7369.3|7376.2|7370.2|7372.8|7366.8|13
1646411450000|2022-03-04 16:30:50|7375.2|7369.2|7374.2|7368.2|7375.2|7369.2|7374.2|7368.2|1
1646411460000|2022-03-04 16:31:00|7374.7|7368.7|7379.2|7373.2|7379.2|7373.2|7374.7|7368.7|25
1646411470000|2022-03-04 16:31:10|7378.7|7372.7|7375.7|7369.7|7378.7|7372.7|7375.7|7369.7|8
1646411480000|2022-03-04 16:31:20|7375.6|7369.6|7377.6|7371.6|7378.9|7372.9|7374.8|7368.8|14
1646411490000|2022-03-04 16:31:30|7377.1|7371.1|7378.1|7372.1|7379.6|7373.6|7377.1|7371.1|8
1646411500000|2022-03-04 16:31:40|7377.9|7371.9|7376.9|7370.9|7378.6|7372.6|7376.9|7370.9|12
1646411520000|2022-03-04 16:32:00|7377.2|7371.2|7378.2|7372.2|7378.2|7372.2|7376.2|7370.2|12
1646411530000|2022-03-04 16:32:10|7377.3|7371.3|7377.7|7371.7|7377.7|7371.7|7377.2|7371.2|1
1646411540000|2022-03-04 16:32:20|7377.3|7371.3|7375.7|7369.7|7377.3|7371.3|7374.6|7368.6|17
1646411550000|2022-03-04 16:32:30|7376.2|7370.2|7377.7|7371.7|7378.2|7372.2|7376.2|7370.2|1
1646411560000|2022-03-04 16:32:40|7376.2|7370.2|7374.7|7368.7|7376.7|7370.7|7374.7|7368.7|3
1646411570000|2022-03-04 16:32:50|7374.2|7368.2|7373.2|7367.2|7374.2|7368.2|7373.2|7367.2|4
1646411580000|2022-03-04 16:33:00|7373.7|7367.7|7374.1|7368.1|7375.7|7369.7|7373.3|7367.3|8
1646411590000|2022-03-04 16:33:10|7374.7|7368.7|7376.7|7370.7|7376.7|7370.7|7374.7|7368.7|5
1646411600000|2022-03-04 16:33:20|7378.2|7372.2|7375.2|7369.2|7378.2|7372.2|7375.2|7369.2|3
1646411610000|2022-03-04 16:33:30|7373.7|7367.7|7374.2|7368.2|7374.2|7368.2|7373.3|7367.3|8
1646411620000|2022-03-04 16:33:40|7374.7|7368.7|7374.6|7368.6|7375.1|7369.1|7373.6|7367.6|8
1646411630000|2022-03-04 16:33:50|7374.2|7368.2|7373.1|7367.1|7374.2|7368.2|7373.1|7367.1|1
1646411640000|2022-03-04 16:34:00|7374.1|7368.1|7376.6|7370.6|7376.6|7370.6|7373.1|7367.1|4
1646411650000|2022-03-04 16:34:10|7377.6|7371.6|7378.1|7372.1|7379.6|7373.6|7377.6|7371.6|4
1646411660000|2022-03-04 16:34:20|7378.6|7372.6|7376.6|7370.6|7378.6|7372.6|7376.6|7370.6|5
1646411670000|2022-03-04 16:34:30|7376.4|7370.4|7378|7372|7378|7372|7375.6|7369.6|7
1646411680000|2022-03-04 16:34:40|7378.1|7372.1|7378|7372|7378.1|7372.1|7377.6|7371.6|4
1646411690000|2022-03-04 16:34:50|7377.5|7371.5|7377.9|7371.9|7378|7372|7377|7371|2
1646411700000|2022-03-04 16:35:00|7377.4|7371.4|7377.4|7371.4|7378.4|7372.4|7376.4|7370.4|7
1646411710000|2022-03-04 16:35:10|7377.9|7371.9|7377.9|7371.9|7377.9|7371.9|7377.9|7371.9|1
1646411720000|2022-03-04 16:35:20|7377.4|7371.4|7377.9|7371.9|7377.9|7371.9|7377.4|7371.4|1
1646411730000|2022-03-04 16:35:30|7377.8|7371.8|7376.8|7370.8|7377.8|7371.8|7376.4|7370.4|7
1646411740000|2022-03-04 16:35:40|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|3
1646411750000|2022-03-04 16:35:50|7374.9|7368.9|7374.8|7368.8|7375.3|7369.3|7372.9|7366.9|13
1646411760000|2022-03-04 16:36:00|7375.7|7369.7|7376.9|7370.9|7376.9|7370.9|7374.8|7368.8|3
1646411770000|2022-03-04 16:36:10|7377.8|7371.8|7377.9|7371.9|7379.2|7373.2|7377.7|7371.7|15
1646411780000|2022-03-04 16:36:20|7377.8|7371.8|7378.7|7372.7|7379.3|7373.3|7376.8|7370.8|4
1646411790000|2022-03-04 16:36:30|7378.2|7372.2|7379.4|7373.4|7379.4|7373.4|7378.2|7372.2|2
1646411800000|2022-03-04 16:36:40|7379.3|7373.3|7379|7373|7379.4|7373.4|7378.5|7372.5|9
1646411810000|2022-03-04 16:36:50|7378|7372|7381.9|7375.9|7382|7376|7378|7372|6
1646411820000|2022-03-04 16:37:00|7381.5|7375.5|7381.1|7375.1|7381.5|7375.5|7380.1|7374.1|8
1646411830000|2022-03-04 16:37:10|7380.1|7374.1|7380.9|7374.9|7381.4|7375.4|7378.9|7372.9|13
1646411840000|2022-03-04 16:37:20|7380.4|7374.4|7380.9|7374.9|7381.9|7375.9|7379.9|7373.9|23
1646411850000|2022-03-04 16:37:30|7380.8|7374.8|7380.4|7374.4|7380.9|7374.9|7380.4|7374.4|0
1646411860000|2022-03-04 16:37:40|7381.9|7375.9|7379.3|7373.3|7382|7376|7379.3|7373.3|7
1646411870000|2022-03-04 16:37:50|7379.4|7373.4|7378.4|7372.4|7379.9|7373.9|7378.4|7372.4|0
1646411880000|2022-03-04 16:38:00|7378.9|7372.9|7379|7373|7379.4|7373.4|7378|7372|3
1646411890000|2022-03-04 16:38:10|7379.9|7373.9|7379.5|7373.5|7379.9|7373.9|7379|7373|2
1646411900000|2022-03-04 16:38:20|7379|7373|7380.8|7374.8|7380.8|7374.8|7377.5|7371.5|8
1646411910000|2022-03-04 16:38:30|7378.5|7372.5|7378.5|7372.5|7379|7373|7378.5|7372.5|4
1646411920000|2022-03-04 16:38:40|7379|7373|7379|7373|7380|7374|7378.5|7372.5|4
1646411930000|2022-03-04 16:38:50|7380|7374|7373.6|7367.6|7380|7374|7373.2|7367.2|23
1646411940000|2022-03-04 16:39:00|7373.2|7367.2|7372.2|7366.2|7373.2|7367.2|7372|7366|10
1646411950000|2022-03-04 16:39:10|7371|7365|7371.5|7365.5|7372.1|7366.1|7370.6|7364.6|17
1646411960000|2022-03-04 16:39:20|7371.9|7365.9|7372.2|7366.2|7373.1|7367.1|7371.5|7365.5|5
1646411970000|2022-03-04 16:39:30|7371.7|7365.7|7371.7|7365.7|7371.7|7365.7|7371.5|7365.5|0
1646411980000|2022-03-04 16:39:40|7371.6|7365.6|7370.7|7364.7|7371.6|7365.6|7369.1|7363.1|8
1646411990000|2022-03-04 16:39:50|7370.2|7364.2|7370|7364|7372.5|7366.5|7368.5|7362.5|12
1646412000000|2022-03-04 16:40:00|7370.5|7364.5|7371|7365|7371|7365|7369.3|7363.3|12
1646412010000|2022-03-04 16:40:10|7371.5|7365.5|7370.5|7364.5|7371.6|7365.6|7370.5|7364.5|13
1646412020000|2022-03-04 16:40:20|7370|7364|7372|7366|7372|7366|7370|7364|17
1646412030000|2022-03-04 16:40:30|7371.5|7365.5|7369|7363|7372|7366|7368.5|7362.5|46
1646412040000|2022-03-04 16:40:40|7368.5|7362.5|7354.3|7348.3|7368.5|7362.5|7354.3|7348.3|37
1646412050000|2022-03-04 16:40:50|7354.7|7348.7|7353.4|7347.4|7358.3|7352.3|7352|7346|24
1646412060000|2022-03-04 16:41:00|7353.9|7347.9|7351.9|7345.9|7355.4|7349.4|7351.2|7345.2|21
1646412070000|2022-03-04 16:41:10|7351.8|7345.8|7351.5|7345.5|7351.9|7345.9|7349.8|7343.8|6
1646412080000|2022-03-04 16:41:20|7351.4|7345.4|7351.9|7345.9|7352.4|7346.4|7350.4|7344.4|10
1646412090000|2022-03-04 16:41:30|7352.4|7346.4|7351.9|7345.9|7352.4|7346.4|7347.4|7341.4|25
1646412100000|2022-03-04 16:41:40|7351.4|7345.4|7351.3|7345.3|7352.9|7346.9|7349.4|7343.4|11
1646412110000|2022-03-04 16:41:50|7351.8|7345.8|7351.3|7345.3|7352.2|7346.2|7350.8|7344.8|6
1646412120000|2022-03-04 16:42:00|7351.2|7345.2|7348.9|7342.9|7351.2|7345.2|7348.4|7342.4|6
1646412130000|2022-03-04 16:42:10|7349.4|7343.4|7348|7342|7349.4|7343.4|7347|7341|6
1646412140000|2022-03-04 16:42:20|7348.5|7342.5|7351|7345|7351|7345|7348.5|7342.5|7
1646412150000|2022-03-04 16:42:30|7351.4|7345.4|7350.9|7344.9|7352.5|7346.5|7350.7|7344.7|11
1646412160000|2022-03-04 16:42:40|7351.4|7345.4|7352.7|7346.7|7353.3|7347.3|7351.4|7345.4|33
1646412170000|2022-03-04 16:42:50|7353.2|7347.2|7356.2|7350.2|7356.7|7350.7|7352.7|7346.7|11
1646412180000|2022-03-04 16:43:00|7355.7|7349.7|7356|7350|7357|7351|7355.3|7349.3|25
1646412190000|2022-03-04 16:43:10|7356.4|7350.4|7356.1|7350.1|7358.6|7352.6|7356|7350|14
1646412200000|2022-03-04 16:43:20|7356.5|7350.5|7358.2|7352.2|7358.6|7352.6|7356.5|7350.5|36
1646412210000|2022-03-04 16:43:30|7357.2|7351.2|7356.7|7350.7|7358.4|7352.4|7356.3|7350.3|21
1646412220000|2022-03-04 16:43:40|7356.8|7350.8|7352.8|7346.8|7356.8|7350.8|7351.8|7345.8|12
1646412230000|2022-03-04 16:43:50|7353.3|7347.3|7353.3|7347.3|7353.7|7347.7|7351.3|7345.3|7
1646412240000|2022-03-04 16:44:00|7352.8|7346.8|7352.9|7346.9|7352.9|7346.9|7351.3|7345.3|15
1646412250000|2022-03-04 16:44:10|7353.3|7347.3|7351.8|7345.8|7353.4|7347.4|7351.8|7345.8|2
1646412260000|2022-03-04 16:44:20|7351.9|7345.9|7348.2|7342.2|7351.9|7345.9|7348.2|7342.2|21
1646412270000|2022-03-04 16:44:30|7351.1|7345.1|7351.7|7345.7|7352.7|7346.7|7351.1|7345.1|8
1646412280000|2022-03-04 16:44:40|7351.6|7345.6|7347.7|7341.7|7351.6|7345.6|7346.7|7340.7|14
1646412290000|2022-03-04 16:44:50|7346.8|7340.8|7344.2|7338.2|7346.8|7340.8|7344.2|7338.2|8
1646412300000|2022-03-04 16:45:00|7343.8|7337.8|7337.4|7331.4|7344.2|7338.2|7336.9|7330.9|11
1646412310000|2022-03-04 16:45:10|7337.9|7331.9|7342.9|7336.9|7343.4|7337.4|7337.9|7331.9|26
1646412320000|2022-03-04 16:45:20|7343.3|7337.3|7339|7333|7343.4|7337.4|7337.4|7331.4|17
1646412330000|2022-03-04 16:45:30|7338.9|7332.9|7333|7327|7338.9|7332.9|7333|7327|12
1646412340000|2022-03-04 16:45:40|7330.5|7324.5|7330.5|7324.5|7331.5|7325.5|7330|7324|16
1646412350000|2022-03-04 16:45:50|7329.5|7323.5|7331.9|7325.9|7333.4|7327.4|7329.5|7323.5|29
1646412360000|2022-03-04 16:46:00|7334.5|7328.5|7334|7328|7334.5|7328.5|7332|7326|71
1646412370000|2022-03-04 16:46:10|7332.7|7326.7|7334.4|7328.4|7335.5|7329.5|7332.7|7326.7|13
1646412380000|2022-03-04 16:46:20|7332.5|7326.5|7333.5|7327.5|7334|7328|7332|7326|8
1646412390000|2022-03-04 16:46:30|7334.4|7328.4|7332.5|7326.5|7335.4|7329.4|7332.5|7326.5|31
1646412400000|2022-03-04 16:46:40|7332|7326|7334.9|7328.9|7335.4|7329.4|7332|7326|32
1646412410000|2022-03-04 16:46:50|7335.3|7329.3|7341.5|7335.5|7341.9|7335.9|7335.3|7329.3|15
1646412420000|2022-03-04 16:47:00|7347.5|7341.5|7344.5|7338.5|7348|7342|7344.5|7338.5|5
1646412430000|2022-03-04 16:47:10|7343.9|7337.9|7345|7339|7346.4|7340.4|7343.4|7337.4|10
1646412440000|2022-03-04 16:47:20|7343.5|7337.5|7346.3|7340.3|7346.3|7340.3|7343.4|7337.4|11
1646412450000|2022-03-04 16:47:30|7346.4|7340.4|7348.9|7342.9|7348.9|7342.9|7346|7340|11
1646412460000|2022-03-04 16:47:40|7348.5|7342.5|7349|7343|7351|7345|7348.5|7342.5|5
1646412470000|2022-03-04 16:47:50|7348.5|7342.5|7346.9|7340.9|7349|7343|7346.5|7340.5|7
1646412480000|2022-03-04 16:48:00|7346.5|7340.5|7346.9|7340.9|7347.4|7341.4|7341.5|7335.5|41
1646412490000|2022-03-04 16:48:10|7347.4|7341.4|7341|7335|7348.5|7342.5|7340|7334|92
1646412500000|2022-03-04 16:48:20|7340.5|7334.5|7340.5|7334.5|7340.5|7334.5|7340|7334|3
1646412510000|2022-03-04 16:48:30|7340|7334|7340.5|7334.5|7341|7335|7339.5|7333.5|7
1646412520000|2022-03-04 16:48:40|7329.2|7323.2|7325.6|7319.6|7329.2|7323.2|7323.8|7317.8|19
1646412530000|2022-03-04 16:48:50|7326.1|7320.1|7318.2|7312.2|7326.1|7320.1|7318.2|7312.2|25
1646412540000|2022-03-04 16:49:00|7317.2|7311.2|7312.5|7306.5|7317.2|7311.2|7312|7306|19
1646412550000|2022-03-04 16:49:10|7311|7305|7312.7|7306.7|7313.6|7307.6|7308.8|7302.8|34
1646412560000|2022-03-04 16:49:20|7316.7|7310.7|7307.9|7301.9|7316.7|7310.7|7307|7301|25
1646412570000|2022-03-04 16:49:30|7307.4|7301.4|7300.9|7294.9|7310.3|7304.3|7300.4|7294.4|48
1646412580000|2022-03-04 16:49:40|7297.8|7291.8|7300.5|7294.5|7300.9|7294.9|7296.2|7290.2|55
1646412590000|2022-03-04 16:49:50|7302|7296|7295|7289|7302|7296|7295|7289|30
1646412600000|2022-03-04 16:50:00|7292.1|7286.1|7283.2|7277.2|7297.2|7291.2|7283.2|7277.2|44
1646412610000|2022-03-04 16:50:10|7283.6|7277.6|7278.2|7272.2|7286.2|7280.2|7277.7|7271.7|51
1646412620000|2022-03-04 16:50:20|7278.3|7272.3|7265|7259|7278.3|7272.3|7261.5|7255.5|41
1646412630000|2022-03-04 16:50:30|7265.1|7259.1|7260.1|7254.1|7266|7260|7257.6|7251.6|25
1646412640000|2022-03-04 16:50:40|7259.6|7253.6|7257.1|7251.1|7260.5|7254.5|7256.6|7250.6|27
1646412650000|2022-03-04 16:50:50|7256.7|7250.7|7254.3|7248.3|7258.1|7252.1|7252.8|7246.8|62
1646412660000|2022-03-04 16:51:00|7253.8|7247.8|7243.9|7237.9|7253.8|7247.8|7242.4|7236.4|77
1646412670000|2022-03-04 16:51:10|7244.3|7238.3|7241.4|7235.4|7249.5|7243.5|7240.8|7234.8|33
1646412680000|2022-03-04 16:51:20|7241|7235|7243.4|7237.4|7243.4|7237.4|7240.5|7234.5|25
1646412690000|2022-03-04 16:51:30|7246.5|7240.5|7248.5|7242.5|7251.8|7245.8|7246.5|7240.5|40
1646412700000|2022-03-04 16:51:40|7248.4|7242.4|7248.4|7242.4|7248.9|7242.9|7243.9|7237.9|21
1646412710000|2022-03-04 16:51:50|7249.3|7243.3|7246.9|7240.9|7251.7|7245.7|7246.4|7240.4|9
1646412720000|2022-03-04 16:52:00|7247.4|7241.4|7248.8|7242.8|7250.3|7244.3|7246.8|7240.8|8
1646412730000|2022-03-04 16:52:10|7249.2|7243.2|7248.1|7242.1|7252.9|7246.9|7247.7|7241.7|34
1646412740000|2022-03-04 16:52:20|7248.2|7242.2|7246.8|7240.8|7252|7246|7246.8|7240.8|39
1646412750000|2022-03-04 16:52:30|7250.2|7244.2|7245.2|7239.2|7252.2|7246.2|7245.2|7239.2|16
1646412760000|2022-03-04 16:52:40|7245.6|7239.6|7252.7|7246.7|7252.7|7246.7|7245.6|7239.6|27
1646412770000|2022-03-04 16:52:50|7252.2|7246.2|7248.6|7242.6|7252.2|7246.2|7247.6|7241.6|5
1646412780000|2022-03-04 16:53:00|7247.6|7241.6|7250.1|7244.1|7250.1|7244.1|7245.6|7239.6|15
1646412790000|2022-03-04 16:53:10|7249.7|7243.7|7248|7242|7251.6|7245.6|7245.7|7239.7|9
1646412800000|2022-03-04 16:53:20|7249.9|7243.9|7253.5|7247.5|7253.5|7247.5|7249.5|7243.5|11
1646412810000|2022-03-04 16:53:30|7252.6|7246.6|7259.4|7253.4|7259.4|7253.4|7252.5|7246.5|18
1646412820000|2022-03-04 16:53:40|7259.8|7253.8|7267.8|7261.8|7269.6|7263.6|7259.8|7253.8|27
1646412830000|2022-03-04 16:53:50|7267.3|7261.3|7261.7|7255.7|7267.3|7261.3|7260.7|7254.7|23
1646412840000|2022-03-04 16:54:00|7261.2|7255.2|7256.2|7250.2|7266.1|7260.1|7256.2|7250.2|18
1646412850000|2022-03-04 16:54:10|7256.5|7250.5|7251.7|7245.7|7258.2|7252.2|7251.7|7245.7|21
1646412860000|2022-03-04 16:54:20|7252.2|7246.2|7249.7|7243.7|7253|7247|7248.8|7242.8|38
1646412870000|2022-03-04 16:54:30|7247.4|7241.4|7250.1|7244.1|7252.6|7246.6|7247.4|7241.4|23
1646412880000|2022-03-04 16:54:40|7250.2|7244.2|7252.7|7246.7|7252.7|7246.7|7250.2|7244.2|9
1646412890000|2022-03-04 16:54:50|7253.6|7247.6|7252.7|7246.7|7253.6|7247.6|7252.7|7246.7|9
1646412900000|2022-03-04 16:55:00|7252.6|7246.6|7253|7247|7254.3|7248.3|7250.2|7244.2|21
1646412910000|2022-03-04 16:55:10|7252.5|7246.5|7251.4|7245.4|7253|7247|7251.4|7245.4|6
1646412920000|2022-03-04 16:55:20|7251.9|7245.9|7248.5|7242.5|7251.9|7245.9|7248.5|7242.5|5
1646412930000|2022-03-04 16:55:30|7248|7242|7242.7|7236.7|7248|7242|7241.4|7235.4|95
1646412940000|2022-03-04 16:55:40|7243.7|7237.7|7244.2|7238.2|7245.7|7239.7|7241.1|7235.1|26
1646412950000|2022-03-04 16:55:50|7242.2|7236.2|7240.8|7234.8|7243.6|7237.6|7239.2|7233.2|25
1646412960000|2022-03-04 16:56:00|7239.9|7233.9|7239.4|7233.4|7240.4|7234.4|7237.9|7231.9|16
1646412970000|2022-03-04 16:56:10|7239.8|7233.8|7238.9|7232.9|7239.9|7233.9|7236.5|7230.5|7
1646412980000|2022-03-04 16:56:20|7239.7|7233.7|7238.5|7232.5|7240.9|7234.9|7237.8|7231.8|19
1646412990000|2022-03-04 16:56:30|7238.4|7232.4|7237.9|7231.9|7241.9|7235.9|7237.9|7231.9|31
1646413000000|2022-03-04 16:56:40|7238.3|7232.3|7240.8|7234.8|7240.9|7234.9|7238.3|7232.3|8
1646413010000|2022-03-04 16:56:50|7240.9|7234.9|7240.8|7234.8|7241.3|7235.3|7240.3|7234.3|12
1646413020000|2022-03-04 16:57:00|7240.9|7234.9|7232|7226|7241.9|7235.9|7231.5|7225.5|112
1646413030000|2022-03-04 16:57:10|7232.9|7226.9|7231.7|7225.7|7235.7|7229.7|7228|7222|27
1646413040000|2022-03-04 16:57:20|7233|7227|7225.2|7219.2|7233|7227|7224.7|7218.7|16
1646413050000|2022-03-04 16:57:30|7225.6|7219.6|7219.8|7213.8|7225.6|7219.6|7216.3|7210.3|25
1646413060000|2022-03-04 16:57:40|7219.3|7213.3|7218.8|7212.8|7220.3|7214.3|7215.9|7209.9|30
1646413070000|2022-03-04 16:57:50|7220.3|7214.3|7218.2|7212.2|7220.3|7214.3|7218.2|7212.2|14
1646413080000|2022-03-04 16:58:00|7220.7|7214.7|7215.5|7209.5|7227.7|7221.7|7215|7209|46
1646413090000|2022-03-04 16:58:10|7215|7209|7214.5|7208.5|7216|7210|7214.4|7208.4|41
1646413100000|2022-03-04 16:58:20|7215.8|7209.8|7211.4|7205.4|7215.8|7209.8|7210.5|7204.5|47
1646413110000|2022-03-04 16:58:30|7211.5|7205.5|7212.2|7206.2|7213.5|7207.5|7209.1|7203.1|25
1646413120000|2022-03-04 16:58:40|7212|7206|7207.3|7201.3|7212.1|7206.1|7206.8|7200.8|8
1646413130000|2022-03-04 16:58:50|7206.8|7200.8|7206.2|7200.2|7208.4|7202.4|7205.9|7199.9|16
1646413140000|2022-03-04 16:59:00|7205.8|7199.8|7202.9|7196.9|7207.5|7201.5|7202.9|7196.9|6
1646413150000|2022-03-04 16:59:10|7203.8|7197.8|7207.4|7201.4|7207.9|7201.9|7203.8|7197.8|13
1646413160000|2022-03-04 16:59:20|7206.8|7200.8|7201.9|7195.9|7207.7|7201.7|7201.9|7195.9|29
1646413170000|2022-03-04 16:59:30|7202.4|7196.4|7216.2|7210.2|7216.2|7210.2|7202.4|7196.4|13
1646413180000|2022-03-04 16:59:40|7216.5|7210.5|7221.5|7215.5|7221.5|7215.5|7216.5|7210.5|29
1646413190000|2022-03-04 16:59:50|7221|7215|7222.1|7216.1|7222.1|7216.1|7221|7215|34
1646413200000|2022-03-04 17:00:00|7222|7216|7219.2|7213.2|7222|7216|7218.7|7212.7|21
1646413210000|2022-03-04 17:00:10|7216.2|7210.2|7217|7211|7218.5|7212.5|7215.4|7209.4|31
1646413220000|2022-03-04 17:00:20|7217.5|7211.5|7208.7|7202.7|7217.5|7211.5|7208.7|7202.7|25
1646413230000|2022-03-04 17:00:30|7207.2|7201.2|7206.4|7200.4|7207.9|7201.9|7200.9|7194.9|31
1646413240000|2022-03-04 17:00:40|7207.2|7201.2|7202.4|7196.4|7207.2|7201.2|7202.4|7196.4|12
1646413250000|2022-03-04 17:00:50|7202.9|7196.9|7209.5|7203.5|7209.5|7203.5|7202.9|7196.9|10
1646413260000|2022-03-04 17:01:00|7210|7204|7213.1|7207.1|7215.4|7209.4|7210|7204|21
1646413270000|2022-03-04 17:01:10|7214.9|7208.9|7217.9|7211.9|7217.9|7211.9|7214.4|7208.4|18
1646413280000|2022-03-04 17:01:20|7218.4|7212.4|7217.3|7211.3|7219.4|7213.4|7217.3|7211.3|6
1646413290000|2022-03-04 17:01:30|7218.3|7212.3|7217.4|7211.4|7218.3|7212.3|7215.5|7209.5|19
1646413300000|2022-03-04 17:01:40|7216.4|7210.4|7212.4|7206.4|7216.4|7210.4|7211.4|7205.4|5
1646413310000|2022-03-04 17:01:50|7211.9|7205.9|7208.5|7202.5|7212.4|7206.4|7206.5|7200.5|13
1646413320000|2022-03-04 17:02:00|7209.5|7203.5|7209|7203|7210.5|7204.5|7206.5|7200.5|8
1646413330000|2022-03-04 17:02:10|7208.5|7202.5|7208|7202|7209|7203|7208|7202|14
1646413340000|2022-03-04 17:02:20|7208.5|7202.5|7206|7200|7209|7203|7205.5|7199.5|134
1646413350000|2022-03-04 17:02:30|7205.5|7199.5|7203.4|7197.4|7207|7201|7203.4|7197.4|16
1646413360000|2022-03-04 17:02:40|7204.9|7198.9|7203.9|7197.9|7204.9|7198.9|7202.9|7196.9|10
1646413370000|2022-03-04 17:02:50|7204.4|7198.4|7203.9|7197.9|7206.8|7200.8|7203.9|7197.9|21
1646413380000|2022-03-04 17:03:00|7204.8|7198.8|7207.8|7201.8|7207.9|7201.9|7204.4|7198.4|42
1646413390000|2022-03-04 17:03:10|7207.3|7201.3|7202.9|7196.9|7207.3|7201.3|7202.9|7196.9|25
1646413400000|2022-03-04 17:03:20|7201.9|7195.9|7204.4|7198.4|7205.9|7199.9|7201.9|7195.9|45
1646413410000|2022-03-04 17:03:30|7205.9|7199.9|7200.2|7194.2|7205.9|7199.9|7200.2|7194.2|18
1646413420000|2022-03-04 17:03:40|7199.8|7193.8|7204.3|7198.3|7205.2|7199.2|7199.3|7193.3|54
1646413430000|2022-03-04 17:03:50|7203.2|7197.2|7199.8|7193.8|7203.3|7197.3|7199.8|7193.8|5
1646413440000|2022-03-04 17:04:00|7200.7|7194.7|7202.2|7196.2|7203.2|7197.2|7200.7|7194.7|50
1646413450000|2022-03-04 17:04:10|7202.7|7196.7|7203.3|7197.3|7203.3|7197.3|7202.7|7196.7|24
1646413460000|2022-03-04 17:04:20|7202.3|7196.3|7203.4|7197.4|7203.4|7197.4|7201.7|7195.7|26
1646413470000|2022-03-04 17:04:30|7202.1|7196.1|7201.4|7195.4|7203.4|7197.4|7200.5|7194.5|29
1646413480000|2022-03-04 17:04:40|7201.5|7195.5|7198.6|7192.6|7202.1|7196.1|7198.1|7192.1|13
1646413490000|2022-03-04 17:04:50|7199.6|7193.6|7199.4|7193.4|7199.9|7193.9|7198.9|7192.9|45
1646413500000|2022-03-04 17:05:00|7198.9|7192.9|7201.4|7195.4|7202.9|7196.9|7198.9|7192.9|20
1646413510000|2022-03-04 17:05:10|7202.9|7196.9|7198.9|7192.9|7202.9|7196.9|7198.9|7192.9|14
1646413520000|2022-03-04 17:05:20|7199.4|7193.4|7196.6|7190.6|7199.4|7193.4|7196.6|7190.6|42
1646413530000|2022-03-04 17:05:30|7198|7192|7188.1|7182.1|7198|7192|7187.7|7181.7|21
1646413540000|2022-03-04 17:05:40|7186.6|7180.6|7189.6|7183.6|7190.6|7184.6|7186.1|7180.1|30
1646413550000|2022-03-04 17:05:50|7190.1|7184.1|7187.9|7181.9|7191.1|7185.1|7187|7181|15
1646413560000|2022-03-04 17:06:00|7188|7182|7185.9|7179.9|7188.9|7182.9|7185.9|7179.9|19
1646413570000|2022-03-04 17:06:10|7186.9|7180.9|7185.3|7179.3|7189.7|7183.7|7183.9|7177.9|42
1646413580000|2022-03-04 17:06:20|7185.2|7179.2|7179.4|7173.4|7185.2|7179.2|7172.7|7166.7|68
1646413590000|2022-03-04 17:06:30|7178.9|7172.9|7170.7|7164.7|7181|7175|7170.7|7164.7|41
1646413600000|2022-03-04 17:06:40|7170.1|7164.1|7166.1|7160.1|7170.1|7164.1|7163.6|7157.6|19
1646413610000|2022-03-04 17:06:50|7165.2|7159.2|7168.1|7162.1|7168.6|7162.6|7165.1|7159.1|19
1646413620000|2022-03-04 17:07:00|7169.1|7163.1|7170.7|7164.7|7170.7|7164.7|7167.6|7161.6|40
1646413630000|2022-03-04 17:07:10|7170.6|7164.6|7169.3|7163.3|7170.7|7164.7|7169.3|7163.3|39
1646413640000|2022-03-04 17:07:20|7170.1|7164.1|7167.2|7161.2|7170.1|7164.1|7167.2|7161.2|7
1646413650000|2022-03-04 17:07:30|7166.6|7160.6|7170.6|7164.6|7170.7|7164.7|7166.6|7160.6|46
1646413660000|2022-03-04 17:07:40|7170.7|7164.7|7176.1|7170.1|7176.8|7170.8|7170.7|7164.7|61
1646413670000|2022-03-04 17:07:50|7176.2|7170.2|7175.7|7169.7|7176.8|7170.8|7175.7|7169.7|16
1646413680000|2022-03-04 17:08:00|7176.1|7170.1|7173.6|7167.6|7176.1|7170.1|7172.1|7166.1|28
1646413690000|2022-03-04 17:08:10|7173.4|7167.4|7175.6|7169.6|7175.6|7169.6|7171.2|7165.2|35
1646413700000|2022-03-04 17:08:20|7176.1|7170.1|7191|7185|7192|7186|7176.1|7170.1|22
1646413710000|2022-03-04 17:08:30|7191.4|7185.4|7187.6|7181.6|7192|7186|7187|7181|18
1646413720000|2022-03-04 17:08:40|7198.2|7192.2|7197.7|7191.7|7200.2|7194.2|7195.7|7189.7|40
1646413730000|2022-03-04 17:08:50|7196.7|7190.7|7188.4|7182.4|7197.2|7191.2|7188.4|7182.4|87
1646413740000|2022-03-04 17:09:00|7187.4|7181.4|7191.8|7185.8|7192.3|7186.3|7186.8|7180.8|23
1646413750000|2022-03-04 17:09:10|7191.3|7185.3|7185.8|7179.8|7191.3|7185.3|7185.8|7179.8|68
1646413760000|2022-03-04 17:09:20|7187.3|7181.3|7189.9|7183.9|7190.8|7184.8|7185.9|7179.9|39
1646413770000|2022-03-04 17:09:30|7190.3|7184.3|7197.9|7191.9|7200.4|7194.4|7190.3|7184.3|71
1646413780000|2022-03-04 17:09:40|7197.4|7191.4|7191.3|7185.3|7197.4|7191.4|7191.3|7185.3|11
1646413790000|2022-03-04 17:09:50|7190.3|7184.3|7188.8|7182.8|7191.3|7185.3|7188.8|7182.8|17
1646413800000|2022-03-04 17:10:00|7188.9|7182.9|7179|7173|7188.9|7182.9|7179|7173|13
1646413810000|2022-03-04 17:10:10|7177|7171|7183.5|7177.5|7184.5|7178.5|7177|7171|30
1646413820000|2022-03-04 17:10:20|7183.1|7177.1|7180.5|7174.5|7183.1|7177.1|7178|7172|25
1646413830000|2022-03-04 17:10:30|7180.3|7174.3|7179.1|7173.1|7180.3|7174.3|7177.4|7171.4|17
1646413840000|2022-03-04 17:10:40|7180.5|7174.5|7178.1|7172.1|7182.5|7176.5|7178.1|7172.1|27
1646413850000|2022-03-04 17:10:50|7178|7172|7178|7172|7178.4|7172.4|7178|7172|20
1646413860000|2022-03-04 17:11:00|7177.5|7171.5|7178.5|7172.5|7180.5|7174.5|7177.5|7171.5|24
1646413870000|2022-03-04 17:11:10|7178.6|7172.6|7178.5|7172.5|7180|7174|7177.6|7171.6|20
1646413880000|2022-03-04 17:11:20|7178|7172|7176.9|7170.9|7178.3|7172.3|7176.9|7170.9|19
1646413890000|2022-03-04 17:11:30|7177.8|7171.8|7179.3|7173.3|7180.2|7174.2|7177.4|7171.4|11
1646413900000|2022-03-04 17:11:40|7178.9|7172.9|7179.3|7173.3|7179.8|7173.8|7178.3|7172.3|12
1646413910000|2022-03-04 17:11:50|7180.3|7174.3|7177.4|7171.4|7180.3|7174.3|7177.4|7171.4|19
1646413920000|2022-03-04 17:12:00|7177.9|7171.9|7178.8|7172.8|7178.9|7172.9|7176.9|7170.9|5
1646413930000|2022-03-04 17:12:10|7178.9|7172.9|7179.4|7173.4|7179.9|7173.9|7178.4|7172.4|16
1646413940000|2022-03-04 17:12:20|7179|7173|7179.3|7173.3|7179.9|7173.9|7178.9|7172.9|20
1646413950000|2022-03-04 17:12:30|7179.4|7173.4|7178.9|7172.9|7179.8|7173.8|7177.9|7171.9|7
1646413960000|2022-03-04 17:12:40|7178.5|7172.5|7177.5|7171.5|7179.4|7173.4|7177.5|7171.5|10
1646413970000|2022-03-04 17:12:50|7177.9|7171.9|7176.9|7170.9|7178|7172|7176.9|7170.9|9
1646413980000|2022-03-04 17:13:00|7177|7171|7178.5|7172.5|7179|7173|7176.9|7170.9|27
1646413990000|2022-03-04 17:13:10|7178.6|7172.6|7178|7172|7179.4|7173.4|7178|7172|12
1646414000000|2022-03-04 17:13:20|7179|7173|7180.5|7174.5|7180.5|7174.5|7178.5|7172.5|26
1646414010000|2022-03-04 17:13:30|7180|7174|7187.6|7177.6|7187.6|7177.6|7179.1|7173.1|48
1646414020000|2022-03-04 17:13:40|7188.2|7182.2|7191.1|7185.1|7193.6|7187.6|7187.1|7181.1|18
1646414030000|2022-03-04 17:13:50|7190.6|7184.6|7181.2|7175.2|7191|7185|7180.8|7174.8|27
1646414040000|2022-03-04 17:14:00|7180.3|7174.3|7195.6|7189.6|7196.1|7190.1|7180.3|7174.3|80
1646414050000|2022-03-04 17:14:10|7194.3|7188.3|7194.4|7188.4|7198.1|7192.1|7194|7188|30
1646414060000|2022-03-04 17:14:20|7194.5|7188.5|7193.5|7187.5|7196.1|7190.1|7192.9|7186.9|98
1646414070000|2022-03-04 17:14:30|7193.9|7187.9|7192.5|7186.5|7197.2|7191.2|7191.4|7185.4|34
1646414080000|2022-03-04 17:14:40|7192|7186|7190.6|7184.6|7194|7188|7190.1|7184.1|14
1646414090000|2022-03-04 17:14:50|7190.1|7184.1|7191.6|7185.6|7192.1|7186.1|7189.4|7183.4|34
1646414100000|2022-03-04 17:15:00|7190.7|7184.7|7188.2|7182.2|7190.7|7184.7|7187.7|7181.7|6
1646414110000|2022-03-04 17:15:10|7186.3|7180.3|7197.1|7191.1|7197.6|7191.6|7186.2|7180.2|37
1646414120000|2022-03-04 17:15:20|7196.5|7190.5|7198|7192|7200.5|7194.5|7196.5|7190.5|105
1646414130000|2022-03-04 17:15:30|7197|7191|7192.5|7186.5|7197.5|7191.5|7192.5|7186.5|15
1646414140000|2022-03-04 17:15:40|7195|7189|7195|7189|7196|7190|7192.5|7186.5|27
1646414150000|2022-03-04 17:15:50|7194.1|7188.1|7186.2|7180.2|7194.1|7188.1|7186.2|7180.2|36
1646414160000|2022-03-04 17:16:00|7188.4|7182.4|7190.2|7184.2|7190.6|7184.6|7185.7|7179.7|26
1646414170000|2022-03-04 17:16:10|7188.2|7182.2|7188.4|7182.4|7190.1|7184.1|7187.2|7181.2|29
1646414180000|2022-03-04 17:16:20|7188.2|7182.2|7204.3|7198.3|7204.3|7198.3|7187.2|7181.2|39
1646414190000|2022-03-04 17:16:30|7204.6|7198.6|7202.1|7196.1|7204.6|7198.6|7201.6|7195.6|9
1646414200000|2022-03-04 17:16:40|7203.1|7197.1|7204.1|7198.1|7204.1|7198.1|7202.1|7196.1|13
1646414210000|2022-03-04 17:16:50|7203.6|7197.6|7202.1|7196.1|7204.1|7198.1|7201.6|7195.6|15
1646414220000|2022-03-04 17:17:00|7201.6|7195.6|7204.3|7198.3|7205.3|7199.3|7201.6|7195.6|31
1646414230000|2022-03-04 17:17:10|7203.7|7197.7|7203.3|7197.3|7204.3|7198.3|7201.8|7195.8|13
1646414240000|2022-03-04 17:17:20|7203.8|7197.8|7202.3|7196.3|7204.8|7198.8|7201.8|7195.8|14
1646414250000|2022-03-04 17:17:30|7201.8|7195.8|7203.6|7197.6|7205.8|7199.8|7201.6|7195.6|31
1646414260000|2022-03-04 17:17:40|7203.7|7197.7|7203.6|7197.6|7207.1|7201.1|7203.5|7197.5|23
1646414270000|2022-03-04 17:17:50|7204.1|7198.1|7200.6|7194.6|7204.1|7198.1|7200.6|7194.6|23
1646414280000|2022-03-04 17:18:00|7190.3|7184.3|7197.1|7191.1|7197.3|7191.3|7190.3|7184.3|79
1646414290000|2022-03-04 17:18:10|7197.2|7191.2|7199.1|7193.1|7199.1|7193.1|7196.6|7190.6|7
1646414300000|2022-03-04 17:18:20|7198.7|7192.7|7197.4|7191.4|7199.5|7193.5|7196.2|7190.2|10
1646414310000|2022-03-04 17:18:30|7197.3|7191.3|7189.3|7183.3|7197.3|7191.3|7189.3|7183.3|27
1646414320000|2022-03-04 17:18:40|7188.8|7182.8|7185.4|7179.4|7189.3|7183.3|7184.8|7178.8|23
1646414330000|2022-03-04 17:18:50|7185.3|7179.3|7183.5|7177.5|7185.3|7179.3|7182.8|7176.8|34
1646414340000|2022-03-04 17:19:00|7182.9|7176.9|7182.9|7176.9|7184|7178|7181.5|7175.5|21
1646414350000|2022-03-04 17:19:10|7183|7177|7187.5|7181.5|7187.9|7181.9|7182.4|7176.4|12
1646414360000|2022-03-04 17:19:20|7187.1|7181.1|7188.5|7182.5|7188.5|7182.5|7186.9|7180.9|6
1646414370000|2022-03-04 17:19:30|7188.1|7182.1|7191.5|7185.5|7191.5|7185.5|7187|7181|22
1646414380000|2022-03-04 17:19:40|7191.2|7185.2|7191.5|7185.5|7192|7186|7189.4|7183.4|10
1646414390000|2022-03-04 17:19:50|7191.9|7185.9|7191|7185|7192.5|7186.5|7191|7185|4
1646414400000|2022-03-04 17:20:00|7190.9|7184.9|7202.5|7196.5|7202.5|7196.5|7188.5|7182.5|41
1646414410000|2022-03-04 17:20:10|7202.1|7196.1|7202|7196|7203.4|7197.4|7201.5|7195.5|5
1646414420000|2022-03-04 17:20:20|7201.6|7195.6|7204.1|7198.1|7204.1|7198.1|7201.5|7195.5|4
1646414430000|2022-03-04 17:20:30|7204|7198|7200.1|7194.1|7204.2|7198.2|7200.1|7194.1|35
1646414440000|2022-03-04 17:20:40|7200|7194|7201.2|7195.2|7201.2|7195.2|7200|7194|2
1646414450000|2022-03-04 17:20:50|7201.1|7195.1|7203.6|7197.6|7203.6|7197.6|7200.1|7194.1|14
1646414460000|2022-03-04 17:21:00|7202.9|7196.9|7203.6|7197.6|7203.6|7197.6|7201.6|7195.6|17
1646414470000|2022-03-04 17:21:10|7204.2|7198.2|7206.5|7200.5|7206.6|7200.6|7203.1|7197.1|24
1646414480000|2022-03-04 17:21:20|7206.1|7200.1|7202.5|7196.5|7206.1|7200.1|7202.5|7196.5|214
1646414490000|2022-03-04 17:21:30|7201.6|7195.6|7205.1|7199.1|7205.5|7199.5|7201.6|7195.6|92
1646414500000|2022-03-04 17:21:40|7205.6|7199.6|7220.6|7214.6|7220.6|7214.6|7205.6|7199.6|17
1646414510000|2022-03-04 17:21:50|7221.5|7215.5|7223.9|7217.9|7224|7218|7219|7213|23
1646414520000|2022-03-04 17:22:00|7224.5|7218.5|7221.6|7215.6|7224.5|7218.5|7217.1|7211.1|16
1646414530000|2022-03-04 17:22:10|7222.6|7216.6|7224.6|7218.6|7225.1|7219.1|7222.5|7216.5|10
1646414540000|2022-03-04 17:22:20|7225.1|7219.1|7231.6|7225.6|7231.9|7225.9|7224.5|7218.5|24
1646414550000|2022-03-04 17:22:30|7234.1|7228.1|7234.1|7228.1|7234.6|7228.6|7233.9|7227.9|8
1646414560000|2022-03-04 17:22:40|7233.9|7227.9|7225.7|7219.7|7234.6|7228.6|7223.6|7217.6|28
1646414570000|2022-03-04 17:22:50|7225.6|7219.6|7225.6|7219.6|7227.9|7221.9|7225.2|7219.2|10
1646414580000|2022-03-04 17:23:00|7226.1|7220.1|7224.2|7218.2|7226.1|7220.1|7221.2|7215.2|15
1646414590000|2022-03-04 17:23:10|7224.6|7218.6|7226.6|7220.6|7226.6|7220.6|7224.1|7218.1|16
1646414600000|2022-03-04 17:23:20|7222.2|7216.2|7237.9|7231.9|7244.1|7238.1|7222.2|7216.2|20
1646414610000|2022-03-04 17:23:30|7233.6|7227.6|7237.5|7231.5|7237.5|7231.5|7232|7226|21
1646414620000|2022-03-04 17:23:40|7237.1|7231.1|7235.4|7229.4|7238|7232|7233.5|7227.5|20
1646414630000|2022-03-04 17:23:50|7235.5|7229.5|7234|7228|7240.5|7234.5|7234|7228|29
1646414640000|2022-03-04 17:24:00|7230.6|7224.6|7228.6|7222.6|7231.6|7225.6|7228.2|7222.2|54
1646414650000|2022-03-04 17:24:10|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7224.1|7218.1|24
1646414660000|2022-03-04 17:24:20|7228.6|7222.6|7230.9|7224.9|7231.9|7225.9|7226.6|7220.6|13
1646414670000|2022-03-04 17:24:30|7230.5|7224.5|7228.5|7222.5|7231.5|7225.5|7228.5|7222.5|4
1646414680000|2022-03-04 17:24:40|7228.9|7222.9|7229.1|7223.1|7230|7224|7227.6|7221.6|5
1646414690000|2022-03-04 17:24:50|7228.6|7222.6|7226.1|7220.1|7228.6|7222.6|7226.1|7220.1|12
1646414700000|2022-03-04 17:25:00|7225.6|7219.6|7221.5|7215.5|7225.6|7219.6|7219.6|7213.6|20
1646414710000|2022-03-04 17:25:10|7219.1|7213.1|7220.5|7214.5|7222.5|7216.5|7219.1|7213.1|9
1646414720000|2022-03-04 17:25:20|7217.6|7211.6|7225.6|7219.6|7226.1|7220.1|7217.6|7211.6|16
1646414730000|2022-03-04 17:25:30|7226|7220|7223.1|7217.1|7226.1|7220.1|7223.1|7217.1|5
1646414740000|2022-03-04 17:25:40|7222.7|7216.7|7223|7217|7228.4|7222.4|7221.3|7215.3|26
1646414750000|2022-03-04 17:25:50|7221.7|7215.7|7225.6|7219.6|7225.6|7219.6|7220.6|7214.6|5
1646414760000|2022-03-04 17:26:00|7226.5|7220.5|7230|7224|7232|7226|7225|7219|11
1646414770000|2022-03-04 17:26:10|7229|7223|7231.4|7225.4|7231.5|7225.5|7226.5|7220.5|21
1646414780000|2022-03-04 17:26:20|7231.5|7225.5|7229.6|7223.6|7231.6|7225.6|7229.6|7223.6|2
1646414790000|2022-03-04 17:26:30|7234|7228|7240.1|7234.1|7240.4|7234.4|7233.6|7227.6|19
1646414800000|2022-03-04 17:26:40|7240.6|7234.6|7242.2|7236.2|7242.2|7236.2|7240.1|7234.1|6
1646414810000|2022-03-04 17:26:50|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|2
1646414820000|2022-03-04 17:27:00|7240.4|7234.4|7242.5|7236.5|7242.5|7236.5|7237.6|7231.6|19
1646414830000|2022-03-04 17:27:10|7242.1|7236.1|7239.6|7233.6|7242.1|7236.1|7239.6|7233.6|4
1646414840000|2022-03-04 17:27:20|7238.6|7232.6|7238|7232|7239.6|7233.6|7234.6|7228.6|17
1646414850000|2022-03-04 17:27:30|7238.1|7232.1|7239|7233|7240.1|7234.1|7238|7232|5
1646414860000|2022-03-04 17:27:40|7239.1|7233.1|7241|7235|7241.5|7235.5|7239.1|7233.1|0
1646414870000|2022-03-04 17:27:50|7240.9|7234.9|7239.6|7233.6|7240.9|7234.9|7239.6|7233.6|2
1646414880000|2022-03-04 17:28:00|7239.5|7233.5|7238.1|7232.1|7240.1|7234.1|7235.6|7229.6|6
1646414890000|2022-03-04 17:28:10|7238|7232|7235.6|7229.6|7238|7232|7235.4|7229.4|6
1646414900000|2022-03-04 17:28:20|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|0
1646414910000|2022-03-04 17:28:30|7233.6|7227.6|7239.9|7233.9|7240|7234|7233.6|7227.6|9
1646414920000|2022-03-04 17:28:40|7240.5|7234.5|7241.1|7235.1|7242|7236|7240|7234|7
1646414930000|2022-03-04 17:28:50|7241.6|7235.6|7241.5|7235.5|7242.1|7236.1|7239.4|7233.4|22
1646414940000|2022-03-04 17:29:00|7241.7|7235.7|7246|7240|7251.4|7245.4|7241.7|7235.7|40
1646414950000|2022-03-04 17:29:10|7245.9|7239.9|7241.5|7235.5|7246|7240|7241.5|7235.5|8
1646414960000|2022-03-04 17:29:20|7243.9|7237.9|7238.5|7232.5|7247.9|7241.9|7238.5|7232.5|15
1646414970000|2022-03-04 17:29:30|7237.4|7231.4|7233.5|7227.5|7237.4|7231.4|7233.5|7227.5|14
1646414980000|2022-03-04 17:29:40|7233.4|7227.4|7234.9|7228.9|7235.9|7229.9|7233.4|7227.4|17
1646414990000|2022-03-04 17:29:50|7235.1|7229.1|7236.4|7230.4|7236.9|7230.9|7234.4|7228.4|6
1646415000000|2022-03-04 17:30:00|7235.4|7229.4|7234.9|7228.9|7239.4|7233.4|7234.4|7228.4|13
1646415010000|2022-03-04 17:30:10|7234.4|7228.4|7233.9|7227.9|7235.4|7229.4|7232.9|7226.9|5
1646415020000|2022-03-04 17:30:20|7233.7|7227.7|7240.4|7234.4|7240.7|7234.7|7233.3|7227.3|15
1646415030000|2022-03-04 17:30:30|7240.9|7234.9|7240.9|7234.9|7240.9|7234.9|7240.9|7234.9|1
1646415040000|2022-03-04 17:30:40|7240|7234|7240.9|7234.9|7240.9|7234.9|7239.8|7233.8|1
1646415050000|2022-03-04 17:30:50|7241.9|7235.9|7243.9|7237.9|7244.4|7238.4|7241.9|7235.9|4
1646415060000|2022-03-04 17:31:00|7243.4|7237.4|7248.9|7242.9|7248.9|7242.9|7243.4|7237.4|6
1646415070000|2022-03-04 17:31:10|7248.8|7242.8|7248.9|7242.9|7248.9|7242.9|7248.8|7242.8|0
1646415080000|2022-03-04 17:31:20|7248.8|7242.8|7243.4|7237.4|7248.8|7242.8|7243.4|7237.4|4
1646415090000|2022-03-04 17:31:30|7243.8|7237.8|7250.3|7244.3|7250.8|7244.8|7243.8|7237.8|8
1646415100000|2022-03-04 17:31:40|7249.8|7243.8|7255.2|7249.2|7256.6|7250.6|7249.8|7243.8|25
1646415110000|2022-03-04 17:31:50|7256.2|7250.2|7263.5|7257.5|7263.5|7257.5|7255.2|7249.2|157
1646415120000|2022-03-04 17:32:00|7263.1|7257.1|7263.6|7257.6|7265.1|7259.1|7263.1|7257.1|20
1646415130000|2022-03-04 17:32:10|7263.2|7257.2|7260.5|7254.5|7264.5|7258.5|7259.1|7253.1|29
1646415140000|2022-03-04 17:32:20|7260.1|7254.1|7259|7253|7260.1|7254.1|7259|7253|3
1646415150000|2022-03-04 17:32:30|7259.5|7253.5|7265.5|7259.5|7266.1|7260.1|7257.5|7251.5|20
1646415160000|2022-03-04 17:32:40|7266|7260|7269|7263|7269|7263|7266|7260|1
1646415170000|2022-03-04 17:32:50|7271|7265|7272|7266|7272|7266|7270|7264|14
1646415180000|2022-03-04 17:33:00|7273|7267|7270.5|7264.5|7273.1|7267.1|7267|7261|21
1646415190000|2022-03-04 17:33:10|7270.4|7264.4|7259.8|7253.8|7271.1|7265.1|7259.3|7253.3|66
1646415200000|2022-03-04 17:33:20|7261.1|7255.1|7262.7|7256.7|7264.7|7258.7|7260.7|7254.7|20
1646415210000|2022-03-04 17:33:30|7261.8|7255.8|7255.2|7249.2|7263.2|7257.2|7255.2|7249.2|48
1646415220000|2022-03-04 17:33:40|7255.3|7249.3|7252.8|7246.8|7255.3|7249.3|7251.8|7245.8|8
1646415230000|2022-03-04 17:33:50|7253.3|7247.3|7254.8|7248.8|7254.8|7248.8|7253.3|7247.3|5
1646415240000|2022-03-04 17:34:00|7254.3|7248.3|7247.3|7241.3|7254.3|7248.3|7246.5|7240.5|11
1646415250000|2022-03-04 17:34:10|7248.8|7242.8|7248.4|7242.4|7251.4|7245.4|7248.4|7242.4|9
1646415260000|2022-03-04 17:34:20|7249.4|7243.4|7246.4|7240.4|7249.9|7243.9|7246.3|7240.3|20
1646415270000|2022-03-04 17:34:30|7246.3|7240.3|7248.9|7242.9|7248.9|7242.9|7243.9|7237.9|18
1646415280000|2022-03-04 17:34:40|7248.8|7242.8|7249.8|7243.8|7251.8|7245.8|7248.7|7242.7|5
1646415290000|2022-03-04 17:34:50|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|0
1646415300000|2022-03-04 17:35:00|7250.5|7244.5|7254.6|7248.6|7255.7|7249.7|7250.5|7244.5|19
1646415310000|2022-03-04 17:35:10|7255.2|7249.2|7245.8|7239.8|7255.2|7249.2|7245.8|7239.8|5
1646415320000|2022-03-04 17:35:20|7245.3|7239.3|7243.2|7237.2|7245.3|7239.3|7243.2|7237.2|3
1646415330000|2022-03-04 17:35:30|7243.6|7237.6|7243.2|7237.2|7243.7|7237.7|7243.2|7237.2|6
1646415340000|2022-03-04 17:35:40|7243.1|7237.1|7244|7238|7244|7238|7241.1|7235.1|7
1646415350000|2022-03-04 17:35:50|7244.1|7238.1|7252.4|7246.4|7252.4|7246.4|7244.1|7238.1|23
1646415360000|2022-03-04 17:36:00|7252|7246|7247|7241|7252|7246|7247|7241|15
1646415370000|2022-03-04 17:36:10|7246.6|7240.6|7239.4|7233.4|7246.6|7240.6|7239.4|7233.4|7
1646415380000|2022-03-04 17:36:20|7238.5|7232.5|7239.4|7233.4|7240|7234|7237.5|7231.5|9
1646415390000|2022-03-04 17:36:30|7240.3|7234.3|7241.4|7235.4|7243.5|7237.5|7240.3|7234.3|9
1646415400000|2022-03-04 17:36:40|7242.4|7236.4|7235.4|7229.4|7243.4|7237.4|7235.4|7229.4|17
1646415410000|2022-03-04 17:36:50|7236|7230|7241.4|7235.4|7242|7236|7236|7230|19
1646415420000|2022-03-04 17:37:00|7241.9|7235.9|7249.9|7243.9|7249.9|7243.9|7241.4|7235.4|18
1646415430000|2022-03-04 17:37:10|7249.4|7243.4|7247.4|7241.4|7249.4|7243.4|7244.9|7238.9|26
1646415440000|2022-03-04 17:37:20|7248.8|7242.8|7249.4|7243.4|7252.4|7246.4|7248.8|7242.8|19
1646415450000|2022-03-04 17:37:30|7248.6|7242.6|7248.1|7242.1|7250|7244|7248.1|7242.1|3
1646415460000|2022-03-04 17:37:40|7248.9|7242.9|7244.4|7238.4|7248.9|7242.9|7244.4|7238.4|2
1646415470000|2022-03-04 17:37:50|7245.4|7239.4|7243.4|7237.4|7246.4|7240.4|7243.4|7237.4|19
1646415480000|2022-03-04 17:38:00|7245.4|7239.4|7244.4|7238.4|7245.4|7239.4|7243.4|7237.4|3
1646415490000|2022-03-04 17:38:10|7244.9|7238.9|7243.9|7237.9|7246.5|7240.5|7243.9|7237.9|11
1646415500000|2022-03-04 17:38:20|7244.4|7238.4|7243.4|7237.4|7244.9|7238.9|7242.4|7236.4|9
1646415510000|2022-03-04 17:38:30|7242.9|7236.9|7243.9|7237.9|7244.4|7238.4|7241.9|7235.9|19
1646415520000|2022-03-04 17:38:40|7242.9|7236.9|7243.3|7237.3|7244.4|7238.4|7242.3|7236.3|1
1646415530000|2022-03-04 17:38:50|7243.4|7237.4|7244.3|7238.3|7245.3|7239.3|7243.4|7237.4|4
1646415540000|2022-03-04 17:39:00|7243.8|7237.8|7243.3|7237.3|7244.8|7238.8|7243.3|7237.3|5
1646415550000|2022-03-04 17:39:10|7242.8|7236.8|7243.3|7237.3|7244.3|7238.3|7242.3|7236.3|21
1646415560000|2022-03-04 17:39:20|7243.8|7237.8|7241.8|7235.8|7244.7|7238.7|7241.7|7235.7|15
1646415570000|2022-03-04 17:39:30|7243.2|7237.2|7243.2|7237.2|7243.7|7237.7|7243.2|7237.2|2
1646415580000|2022-03-04 17:39:40|7244.1|7238.1|7242.7|7236.7|7244.1|7238.1|7241.8|7235.8|8
1646415590000|2022-03-04 17:39:50|7243.2|7237.2|7242.2|7236.2|7243.2|7237.2|7241.7|7235.7|12
1646415600000|2022-03-04 17:40:00|7241.8|7235.8|7241.7|7235.7|7243.9|7237.9|7241.2|7235.2|27
1646415610000|2022-03-04 17:40:10|7241.8|7235.8|7241.7|7235.7|7242.7|7236.7|7241.7|7235.7|10
1646415620000|2022-03-04 17:40:20|7242.2|7236.2|7241.4|7235.4|7243.2|7237.2|7241.4|7235.4|23
1646415630000|2022-03-04 17:40:30|7241.3|7235.3|7243.2|7237.2|7243.2|7237.2|7241.3|7235.3|19
1646415640000|2022-03-04 17:40:40|7243.7|7237.7|7241.6|7235.6|7243.8|7237.8|7241.1|7235.1|23
1646415650000|2022-03-04 17:40:50|7241.2|7235.2|7242.2|7236.2|7244.7|7238.7|7241.1|7235.1|50
1646415660000|2022-03-04 17:41:00|7242.1|7236.1|7247.5|7241.5|7248.6|7242.6|7241.1|7235.1|31
1646415670000|2022-03-04 17:41:10|7247.1|7241.1|7252.2|7246.2|7253.1|7247.1|7247.1|7241.1|44
1646415680000|2022-03-04 17:41:20|7253.1|7247.1|7250.6|7244.6|7254.1|7248.1|7250.6|7244.6|34
1646415690000|2022-03-04 17:41:30|7250.7|7244.7|7249.2|7243.2|7251.7|7245.7|7249.2|7243.2|5
1646415700000|2022-03-04 17:41:40|7249.6|7243.6|7247.2|7241.2|7250.7|7244.7|7244.1|7238.1|8
1646415710000|2022-03-04 17:41:50|7247.1|7241.1|7245|7239|7248.1|7242.1|7245|7239|12
1646415720000|2022-03-04 17:42:00|7244.5|7238.5|7248.2|7242.2|7248.2|7242.2|7244.5|7238.5|8
1646415730000|2022-03-04 17:42:10|7246.7|7240.7|7247.2|7241.2|7248.2|7242.2|7246.7|7240.7|7
1646415740000|2022-03-04 17:42:20|7247.6|7241.6|7252.8|7246.8|7253.7|7247.7|7247.6|7241.6|13
1646415750000|2022-03-04 17:42:30|7250.4|7244.4|7250.8|7244.8|7252.8|7246.8|7249.8|7243.8|10
1646415760000|2022-03-04 17:42:40|7249.6|7243.6|7254.9|7248.9|7254.9|7248.9|7249.6|7243.6|4
1646415770000|2022-03-04 17:42:50|7255.5|7249.5|7258.5|7252.5|7259|7253|7255.5|7249.5|1
1646415780000|2022-03-04 17:43:00|7258.6|7252.6|7259.5|7253.5|7262|7256|7258.5|7252.5|17
1646415790000|2022-03-04 17:43:10|7259|7253|7265.5|7259.5|7266.6|7260.6|7259|7253|23
1646415800000|2022-03-04 17:43:20|7265.6|7259.6|7261.4|7255.4|7265.6|7259.6|7261.4|7255.4|9
1646415810000|2022-03-04 17:43:30|7260.9|7254.9|7255.7|7249.7|7260.9|7254.9|7255.7|7249.7|19
1646415820000|2022-03-04 17:43:40|7254.8|7248.8|7258.4|7252.4|7258.5|7252.5|7254.2|7248.2|17
1646415830000|2022-03-04 17:43:50|7258.5|7252.5|7258.9|7252.9|7258.9|7252.9|7258.5|7252.5|0
1646415840000|2022-03-04 17:44:00|7259.4|7253.4|7264.7|7258.7|7264.7|7258.7|7259.4|7253.4|17
1646415850000|2022-03-04 17:44:10|7264.5|7258.5|7271.1|7265.1|7271.1|7265.1|7263.7|7257.7|27
1646415860000|2022-03-04 17:44:20|7271.5|7265.5|7270.6|7264.6|7272|7266|7270.6|7264.6|9
1646415870000|2022-03-04 17:44:30|7272|7266|7265.6|7259.6|7272.4|7266.4|7265.1|7259.1|35
1646415880000|2022-03-04 17:44:40|7266.5|7260.5|7254.8|7248.8|7266.5|7260.5|7253.5|7247.5|21
1646415890000|2022-03-04 17:44:50|7254.9|7248.9|7255.7|7249.7|7256.8|7250.8|7252.1|7246.1|24
1646415900000|2022-03-04 17:45:00|7257.9|7251.9|7259.1|7253.1|7261.1|7255.1|7256.6|7250.6|21
1646415910000|2022-03-04 17:45:10|7258.3|7252.3|7261.9|7255.9|7261.9|7255.9|7256.1|7250.1|23
1646415920000|2022-03-04 17:45:20|7263.6|7257.6|7264.7|7258.7|7265.2|7259.2|7263.6|7257.6|30
1646415930000|2022-03-04 17:45:30|7264.2|7258.2|7263.5|7257.5|7264.4|7258.4|7263|7257|7
1646415940000|2022-03-04 17:45:40|7263|7257|7272.7|7266.7|7272.8|7266.8|7263|7257|9
1646415950000|2022-03-04 17:45:50|7263.1|7257.1|7259|7253|7264|7258|7258.6|7252.6|17
1646415960000|2022-03-04 17:46:00|7257.7|7251.7|7255.3|7249.3|7258.4|7252.4|7253.1|7247.1|15
1646415970000|2022-03-04 17:46:10|7256.2|7250.2|7260.2|7254.2|7266.6|7260.6|7256.2|7250.2|19
1646415980000|2022-03-04 17:46:20|7259.3|7253.3|7261.6|7255.6|7262.2|7256.2|7258.2|7252.2|6
1646415990000|2022-03-04 17:46:30|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7257.2|7251.2|14
1646416000000|2022-03-04 17:46:40|7261.7|7255.7|7260.8|7254.8|7261.7|7255.7|7259.3|7253.3|5
1646416010000|2022-03-04 17:46:50|7261.4|7255.4|7255.7|7249.7|7261.7|7255.7|7255.7|7249.7|14
1646416020000|2022-03-04 17:47:00|7256.8|7250.8|7256.7|7250.7|7256.8|7250.8|7255.2|7249.2|5
1646416030000|2022-03-04 17:47:10|7257.1|7251.1|7256.7|7250.7|7257.7|7251.7|7256.7|7250.7|5
1646416040000|2022-03-04 17:47:20|7256.6|7250.6|7256.1|7250.1|7256.6|7250.6|7252.6|7246.6|10
1646416050000|2022-03-04 17:47:30|7255.7|7249.7|7254.1|7248.1|7255.7|7249.7|7253|7247|23
1646416060000|2022-03-04 17:47:40|7253.7|7247.7|7256.6|7250.6|7257.1|7251.1|7253.2|7247.2|5
1646416070000|2022-03-04 17:47:50|7257.6|7251.6|7253.1|7247.1|7257.6|7251.6|7252.7|7246.7|8
1646416080000|2022-03-04 17:48:00|7253.5|7247.5|7257.6|7251.6|7259.1|7253.1|7253.5|7247.5|44
1646416090000|2022-03-04 17:48:10|7257.2|7251.2|7253.8|7247.8|7257.2|7251.2|7253.8|7247.8|17
1646416100000|2022-03-04 17:48:20|7253.7|7247.7|7254.2|7248.2|7254.2|7248.2|7251.6|7245.6|19
1646416110000|2022-03-04 17:48:30|7254.1|7248.1|7252.1|7246.1|7254.1|7248.1|7252.1|7246.1|8
1646416120000|2022-03-04 17:48:40|7252|7246|7252|7246|7253.1|7247.1|7251.6|7245.6|9
1646416130000|2022-03-04 17:48:50|7252.1|7246.1|7255.2|7249.2|7256.5|7250.5|7252.1|7246.1|15
1646416140000|2022-03-04 17:49:00|7255.1|7249.1|7256.1|7250.1|7259.7|7253.7|7255.1|7249.1|17
1646416150000|2022-03-04 17:49:10|7256.2|7250.2|7254.6|7248.6|7256.2|7250.2|7254.6|7248.6|6
1646416160000|2022-03-04 17:49:20|7255.5|7249.5|7254.6|7248.6|7255.6|7249.6|7254.2|7248.2|5
1646416170000|2022-03-04 17:49:30|7254.7|7248.7|7253.6|7247.6|7254.7|7248.7|7253.2|7247.2|7
1646416180000|2022-03-04 17:49:40|7257.2|7251.2|7253.1|7247.1|7257.2|7251.2|7253.1|7247.1|5
1646416190000|2022-03-04 17:49:50|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|8
1646416200000|2022-03-04 17:50:00|7252.3|7246.3|7256.6|7250.6|7256.6|7250.6|7252.3|7246.3|6
1646416210000|2022-03-04 17:50:10|7255.6|7249.6|7255.6|7249.6|7255.7|7249.7|7255.6|7249.6|2
1646416220000|2022-03-04 17:50:20|7255.5|7249.5|7257.2|7251.2|7257.7|7251.7|7255.2|7249.2|9
1646416230000|2022-03-04 17:50:30|7257.6|7251.6|7255.7|7249.7|7258.1|7252.1|7254.6|7248.6|11
1646416240000|2022-03-04 17:50:40|7256.2|7250.2|7256.1|7250.1|7256.2|7250.2|7256.1|7250.1|0
1646416250000|2022-03-04 17:50:50|7254.7|7248.7|7253.7|7247.7|7254.7|7248.7|7253.7|7247.7|9
1646416260000|2022-03-04 17:51:00|7254.2|7248.2|7245.7|7239.7|7254.2|7248.2|7241.3|7235.3|27
1646416270000|2022-03-04 17:51:10|7245|7239|7245.4|7239.4|7246.2|7240.2|7244.5|7238.5|7
1646416280000|2022-03-04 17:51:20|7245.9|7239.9|7243.3|7237.3|7249.1|7243.1|7240.4|7234.4|46
1646416290000|2022-03-04 17:51:30|7243.2|7237.2|7244.9|7238.9|7246.4|7240.4|7243.2|7237.2|3
1646416300000|2022-03-04 17:51:40|7244.5|7238.5|7240.7|7234.7|7244.5|7238.5|7240.7|7234.7|3
1646416310000|2022-03-04 17:51:50|7240.8|7234.8|7243.2|7237.2|7244.6|7238.6|7240.8|7234.8|7
1646416320000|2022-03-04 17:52:00|7246.6|7240.6|7251|7245|7252.9|7246.9|7246.6|7240.6|64
1646416330000|2022-03-04 17:52:10|7248|7242|7248.4|7242.4|7249|7243|7247.5|7241.5|7
1646416340000|2022-03-04 17:52:20|7249|7243|7249|7243|7249.5|7243.5|7249|7243|4
1646416350000|2022-03-04 17:52:30|7249.1|7243.1|7249|7243|7249.5|7243.5|7249|7243|1
1646416360000|2022-03-04 17:52:40|7250.4|7244.4|7246|7240|7250.9|7244.9|7246|7240|7
1646416370000|2022-03-04 17:52:50|7246.5|7240.5|7246.8|7240.8|7249.4|7243.4|7246.4|7240.4|7
1646416380000|2022-03-04 17:53:00|7245.9|7239.9|7247.4|7241.4|7247.4|7241.4|7245.9|7239.9|9
1646416390000|2022-03-04 17:53:10|7247.8|7241.8|7246.9|7240.9|7247.8|7241.8|7246.4|7240.4|6
1646416400000|2022-03-04 17:53:20|7247.9|7241.9|7246.4|7240.4|7248.4|7242.4|7245.9|7239.9|17
1646416410000|2022-03-04 17:53:30|7246.8|7240.8|7248.4|7242.4|7248.5|7242.5|7246.8|7240.8|0
1646416420000|2022-03-04 17:53:40|7250.3|7244.3|7248.3|7242.3|7250.3|7244.3|7247.3|7241.3|14
1646416430000|2022-03-04 17:53:50|7248.8|7242.8|7251.3|7245.3|7252.3|7246.3|7248.3|7242.3|21
1646416440000|2022-03-04 17:54:00|7250.8|7244.8|7250.3|7244.3|7252.3|7246.3|7250|7244|30
1646416450000|2022-03-04 17:54:10|7250.8|7244.8|7249.9|7243.9|7250.8|7244.8|7249|7243|14
1646416460000|2022-03-04 17:54:20|7249.4|7243.4|7251.4|7245.4|7251.9|7245.9|7248.6|7242.6|49
1646416470000|2022-03-04 17:54:30|7251.9|7245.9|7252|7246|7252.1|7246.1|7251.9|7245.9|36
1646416480000|2022-03-04 17:54:40|7251.5|7245.5|7250.4|7244.4|7251.6|7245.6|7249.8|7243.8|21
1646416490000|2022-03-04 17:54:50|7250.9|7244.9|7251|7245|7251.5|7245.5|7250.9|7244.9|16
1646416500000|2022-03-04 17:55:00|7251.4|7245.4|7251.1|7245.1|7252.1|7246.1|7248.9|7242.9|48
1646416510000|2022-03-04 17:55:10|7251.5|7245.5|7251.6|7245.6|7251.7|7245.7|7250.6|7244.6|16
1646416520000|2022-03-04 17:55:20|7251.1|7245.1|7250.6|7244.6|7251.1|7245.1|7249.1|7243.1|30
1646416530000|2022-03-04 17:55:30|7249.7|7243.7|7250.1|7244.1|7251.7|7245.7|7249.7|7243.7|22
1646416540000|2022-03-04 17:55:40|7249.7|7243.7|7251.7|7245.7|7251.8|7245.8|7249.3|7243.3|46
1646416550000|2022-03-04 17:55:50|7251.8|7245.8|7265.2|7259.2|7265.2|7259.2|7251.8|7245.8|8
1646416560000|2022-03-04 17:56:00|7265.1|7259.1|7264|7258|7267.5|7261.5|7261.8|7255.8|27
1646416570000|2022-03-04 17:56:10|7263.6|7257.6|7269.1|7263.1|7269.1|7263.1|7262.1|7256.1|15
1646416580000|2022-03-04 17:56:20|7270.1|7264.1|7270.5|7264.5|7271|7265|7270.1|7264.1|4
1646416590000|2022-03-04 17:56:30|7271.4|7265.4|7272.4|7266.4|7272.4|7266.4|7271.4|7265.4|7
1646416600000|2022-03-04 17:56:40|7271.9|7265.9|7284.7|7278.7|7286.2|7280.2|7271.9|7265.9|10
1646416610000|2022-03-04 17:56:50|7284.2|7278.2|7278.7|7272.7|7284.6|7278.6|7278.7|7272.7|43
1646416620000|2022-03-04 17:57:00|7277.3|7271.3|7275.6|7269.6|7279.8|7273.8|7273.6|7267.6|15
1646416630000|2022-03-04 17:57:10|7276.6|7270.6|7278.1|7272.1|7280.6|7274.6|7276.6|7270.6|14
1646416640000|2022-03-04 17:57:20|7278.3|7272.3|7281.7|7275.7|7282.2|7276.2|7278.2|7272.2|9
1646416650000|2022-03-04 17:57:30|7280|7274|7276.8|7270.8|7282.2|7276.2|7276.2|7270.2|13
1646416660000|2022-03-04 17:57:40|7277.2|7271.2|7281.5|7275.5|7281.5|7275.5|7277.2|7271.2|8
1646416670000|2022-03-04 17:57:50|7281.9|7275.9|7284.9|7278.9|7284.9|7278.9|7281.9|7275.9|4
1646416680000|2022-03-04 17:58:00|7286.2|7280.2|7274.3|7268.3|7286.2|7280.2|7273.9|7267.9|15
1646416690000|2022-03-04 17:58:10|7274.4|7268.4|7270.5|7264.5|7274.4|7268.4|7270.5|7264.5|9
1646416700000|2022-03-04 17:58:20|7271|7265|7273.7|7267.7|7276|7270|7271|7265|15
1646416710000|2022-03-04 17:58:30|7273.5|7267.5|7274.5|7268.5|7274.5|7268.5|7271.2|7265.2|7
1646416720000|2022-03-04 17:58:40|7274.6|7268.6|7274.6|7268.6|7274.6|7268.6|7274.6|7268.6|1
1646416730000|2022-03-04 17:58:50|7274.5|7268.5|7262|7256|7274.5|7268.5|7262|7256|25
1646416740000|2022-03-04 17:59:00|7261.3|7255.3|7260.4|7254.4|7261.9|7255.9|7259.3|7253.3|16
1646416750000|2022-03-04 17:59:10|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|7259.9|7253.9|0
1646416760000|2022-03-04 17:59:20|7260.2|7254.2|7260.6|7254.6|7263|7257|7258.7|7252.7|17
1646416770000|2022-03-04 17:59:30|7261.7|7255.7|7262.7|7256.7|7262.7|7256.7|7261.7|7255.7|9
1646416780000|2022-03-04 17:59:40|7261.4|7255.4|7260.2|7254.2|7261.4|7255.4|7259.7|7253.7|6
1646416790000|2022-03-04 17:59:50|7260.1|7254.1|7259.2|7253.2|7260.2|7254.2|7256.2|7250.2|21
1646416800000|2022-03-04 18:00:00|7258.7|7252.7|7257.3|7251.3|7259.5|7253.5|7256.8|7250.8|5
1646416810000|2022-03-04 18:00:10|7257.7|7251.7|7257.8|7251.8|7259.7|7253.7|7257.2|7251.2|11
1646416820000|2022-03-04 18:00:20|7258.7|7252.7|7258.2|7252.2|7258.7|7252.7|7256.8|7250.8|5
1646416830000|2022-03-04 18:00:30|7257.5|7251.5|7255.3|7249.3|7257.5|7251.5|7255.3|7249.3|6
1646416840000|2022-03-04 18:00:40|7255.7|7249.7|7259.1|7253.1|7260.1|7254.1|7255.7|7249.7|11
1646416850000|2022-03-04 18:00:50|7259.5|7253.5|7256.7|7250.7|7259.6|7253.6|7256.7|7250.7|2
1646416860000|2022-03-04 18:01:00|7257.1|7251.1|7252.7|7246.7|7257.1|7251.1|7250.7|7244.7|17
1646416870000|2022-03-04 18:01:10|7252.8|7246.8|7254.2|7248.2|7254.2|7248.2|7252.7|7246.7|11
1646416880000|2022-03-04 18:01:20|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|0
1646416890000|2022-03-04 18:01:30|7260.3|7254.3|7255.2|7249.2|7260.8|7254.8|7254.9|7248.9|19
1646416900000|2022-03-04 18:01:40|7254.6|7248.6|7254.5|7248.5|7255|7249|7253.1|7247.1|6
1646416910000|2022-03-04 18:01:50|7254.2|7248.2|7254|7248|7254.2|7248.2|7253.4|7247.4|21
1646416920000|2022-03-04 18:02:00|7254.4|7248.4|7252.3|7246.3|7255.3|7249.3|7252.3|7246.3|45
1646416930000|2022-03-04 18:02:10|7252.5|7246.5|7255.7|7249.7|7255.7|7249.7|7252.5|7246.5|58
1646416940000|2022-03-04 18:02:20|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|1
1646416950000|2022-03-04 18:02:30|7254.2|7248.2|7253|7247|7254.2|7248.2|7253|7247|2
1646416960000|2022-03-04 18:02:40|7253.1|7247.1|7252.1|7246.1|7253.6|7247.6|7251.6|7245.6|27
1646416970000|2022-03-04 18:02:50|7252.2|7246.2|7251.7|7245.7|7252.7|7246.7|7251.4|7245.4|34
1646416980000|2022-03-04 18:03:00|7251.8|7245.8|7250.5|7244.5|7252.4|7246.4|7250.5|7244.5|10
1646416990000|2022-03-04 18:03:10|7250.8|7244.8|7243.1|7237.1|7251.8|7245.8|7243.1|7237.1|24
1646417000000|2022-03-04 18:03:20|7243.4|7237.4|7239.4|7233.4|7243.8|7237.8|7239.4|7233.4|16
1646417010000|2022-03-04 18:03:30|7240.3|7230.3|7239.3|7233.3|7240.3|7233.9|7238.8|7230.3|11
1646417020000|2022-03-04 18:03:40|7241.7|7235.7|7242|7236|7242|7236|7240.6|7234.6|9
1646417030000|2022-03-04 18:03:50|7242.4|7236.4|7242.9|7236.9|7243.3|7237.3|7242.4|7236.4|5
1646417040000|2022-03-04 18:04:00|7244.7|7238.7|7244.4|7238.4|7245.4|7239.4|7243.9|7237.9|7
1646417050000|2022-03-04 18:04:10|7244.3|7238.3|7245.4|7239.4|7246.2|7240.2|7243.9|7237.9|5
1646417060000|2022-03-04 18:04:20|7241.4|7235.4|7241.4|7235.4|7243.4|7237.4|7241.4|7235.4|10
1646417070000|2022-03-04 18:04:30|7241.9|7235.9|7242.3|7236.3|7242.3|7236.3|7240.3|7234.3|7
1646417080000|2022-03-04 18:04:40|7243.3|7237.3|7239.9|7233.9|7243.4|7237.4|7239.9|7233.9|8
1646417090000|2022-03-04 18:04:50|7239.7|7233.7|7242|7236|7242|7236|7238.2|7232.2|11
1646417100000|2022-03-04 18:05:00|7242.1|7236.1|7246|7240|7246.4|7240.4|7241.7|7235.7|14
1646417110000|2022-03-04 18:05:10|7245.8|7239.8|7246.1|7240.1|7246.1|7240.1|7245.3|7239.3|11
1646417120000|2022-03-04 18:05:20|7245.7|7239.7|7244.6|7238.6|7248.5|7242.5|7244.5|7238.5|31
1646417130000|2022-03-04 18:05:30|7245.1|7239.1|7242.6|7236.6|7245.6|7239.6|7242.6|7236.6|6
1646417140000|2022-03-04 18:05:40|7243|7237|7241.5|7235.5|7243.2|7237.2|7241.5|7235.5|3
1646417150000|2022-03-04 18:05:50|7239.9|7233.9|7238.8|7232.8|7240.5|7234.5|7238.5|7232.5|10
1646417160000|2022-03-04 18:06:00|7238.9|7232.9|7240.4|7234.4|7240.9|7234.9|7238|7232|6
1646417170000|2022-03-04 18:06:10|7240.8|7234.8|7238.2|7232.2|7240.8|7234.8|7238.2|7232.2|2
1646417180000|2022-03-04 18:06:20|7237.8|7231.8|7238.8|7232.8|7239.2|7233.2|7237.7|7231.7|10
1646417190000|2022-03-04 18:06:30|7239.6|7233.6|7240.1|7234.1|7240.3|7234.3|7239.6|7233.6|8
1646417200000|2022-03-04 18:06:40|7242.1|7236.1|7240.1|7234.1|7242.1|7236.1|7239.6|7233.6|7
1646417210000|2022-03-04 18:06:50|7240.6|7234.6|7239.8|7233.8|7240.6|7234.6|7239.3|7233.3|7
1646417220000|2022-03-04 18:07:00|7241.2|7235.2|7243.6|7237.6|7245.2|7239.2|7241.2|7235.2|15
1646417230000|2022-03-04 18:07:10|7243.2|7237.2|7235.1|7229.1|7243.2|7237.2|7235.1|7229.1|3
1646417240000|2022-03-04 18:07:20|7234.6|7228.6|7236.6|7230.6|7236.6|7230.6|7234.6|7228.6|7
1646417250000|2022-03-04 18:07:30|7235.6|7229.6|7227.3|7221.3|7235.6|7229.6|7227.3|7221.3|14
1646417260000|2022-03-04 18:07:40|7227.7|7221.7|7226.1|7220.1|7228.8|7222.8|7226.1|7220.1|10
1646417270000|2022-03-04 18:07:50|7225.6|7219.6|7223.4|7217.4|7225.6|7219.6|7222.3|7216.3|10
1646417280000|2022-03-04 18:08:00|7223.3|7217.3|7229.7|7223.7|7229.7|7223.7|7222.7|7216.7|12
1646417290000|2022-03-04 18:08:10|7225.3|7219.3|7224.8|7218.8|7225.7|7219.7|7224.8|7218.8|6
1646417300000|2022-03-04 18:08:20|7223.2|7217.2|7223.1|7217.1|7225.1|7219.1|7222.1|7216.1|4
1646417310000|2022-03-04 18:08:30|7224.1|7218.1|7225.7|7219.7|7227.1|7221.1|7224.1|7218.1|30
1646417320000|2022-03-04 18:08:40|7226.6|7220.6|7230.2|7224.2|7230.2|7224.2|7226.6|7220.6|3
1646417330000|2022-03-04 18:08:50|7229.1|7223.1|7230.1|7224.1|7230.1|7224.1|7226.9|7220.9|16
1646417340000|2022-03-04 18:09:00|7232.9|7226.9|7236.9|7230.9|7238.7|7232.7|7232.9|7226.9|27
1646417350000|2022-03-04 18:09:10|7237.4|7231.4|7237|7231|7238.6|7232.6|7236.9|7230.9|7
1646417360000|2022-03-04 18:09:20|7236.9|7230.9|7237|7231|7240.2|7234.2|7236.5|7230.5|22
1646417370000|2022-03-04 18:09:30|7237.4|7231.4|7243.5|7237.5|7244.5|7238.5|7237.4|7231.4|25
1646417380000|2022-03-04 18:09:40|7242.6|7236.6|7243.9|7237.9|7244.4|7238.4|7241.4|7235.4|14
1646417390000|2022-03-04 18:09:50|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|7244.6|7238.6|11
1646417400000|2022-03-04 18:10:00|7241.3|7235.3|7236|7230|7241.7|7235.7|7236|7230|19
1646417410000|2022-03-04 18:10:10|7235.6|7229.6|7238.5|7232.5|7240|7234|7235.6|7229.6|9
1646417420000|2022-03-04 18:10:20|7238.7|7232.7|7239.6|7233.6|7239.6|7233.6|7238.1|7232.1|2
1646417430000|2022-03-04 18:10:30|7240.6|7234.6|7242.5|7236.5|7242.5|7236.5|7240.3|7234.3|13
1646417440000|2022-03-04 18:10:40|7242.3|7236.3|7242|7236|7242.3|7236.3|7240.5|7234.5|14
1646417450000|2022-03-04 18:10:50|7241.5|7235.5|7242.1|7236.1|7242.1|7236.1|7241.5|7235.5|0
1646417460000|2022-03-04 18:11:00|7243|7237|7244.3|7238.3|7244.3|7238.3|7243|7237|8
1646417470000|2022-03-04 18:11:10|7243.8|7237.8|7243.2|7237.2|7243.8|7237.8|7242.5|7236.5|10
1646417480000|2022-03-04 18:11:20|7241.2|7235.2|7243.7|7237.7|7243.7|7237.7|7241.2|7235.2|7
1646417490000|2022-03-04 18:11:30|7244.1|7238.1|7240.9|7234.9|7244.1|7238.1|7240.7|7234.7|5
1646417500000|2022-03-04 18:11:40|7241.8|7235.8|7240.4|7234.4|7242.1|7236.1|7240.4|7234.4|13
1646417510000|2022-03-04 18:11:50|7240.6|7234.6|7241.6|7235.6|7241.6|7235.6|7240.5|7234.5|4
1646417520000|2022-03-04 18:12:00|7242.1|7236.1|7239.9|7233.9|7242.1|7236.1|7239.9|7233.9|22
1646417530000|2022-03-04 18:12:10|7240.1|7234.1|7239.7|7233.7|7240.2|7234.2|7239.7|7233.7|3
1646417540000|2022-03-04 18:12:20|||||||||1
1646417550000|2022-03-04 18:12:30|7239.3|7233.3|7235.5|7229.5|7239.9|7233.9|7235.5|7229.5|17
1646417560000|2022-03-04 18:12:40|7235.6|7229.6|7234.4|7228.4|7235.6|7229.6|7234.4|7228.4|3
1646417570000|2022-03-04 18:12:50|7232.6|7226.6|7230.8|7224.8|7232.6|7226.6|7230.8|7224.8|10
1646417580000|2022-03-04 18:13:00|7230.3|7224.3|7229.8|7223.8|7230.7|7224.7|7229.8|7223.8|9
1646417590000|2022-03-04 18:13:10|7229.6|7223.6|7229.8|7223.8|7229.8|7223.8|7229.6|7223.6|1
1646417600000|2022-03-04 18:13:20|||||||||1
1646417610000|2022-03-04 18:13:30|7228.9|7222.9|7225.7|7219.7|7228.9|7222.9|7225.7|7219.7|3
1646417620000|2022-03-04 18:13:40|7225.8|7219.8|7226.7|7220.7|7226.7|7220.7|7225.8|7219.8|3
1646417630000|2022-03-04 18:13:50|7226.3|7220.3|7225.6|7219.6|7226.3|7220.3|7225.6|7219.6|2
1646417640000|2022-03-04 18:14:00|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|0
1646417650000|2022-03-04 18:14:10|7226|7220|7226.4|7220.4|7227.2|7221.2|7226|7220|14
1646417660000|2022-03-04 18:14:20|7226.9|7220.9|7223.2|7217.2|7226.9|7220.9|7219|7213|14
1646417670000|2022-03-04 18:14:30|7226.5|7220.5|7228.4|7222.4|7228.4|7222.4|7226.5|7220.5|3
1646417680000|2022-03-04 18:14:40|7228.1|7222.1|7227.7|7221.7|7228.1|7222.1|7225.6|7219.6|3
1646417690000|2022-03-04 18:14:50|7227.6|7221.6|7226.1|7220.1|7227.6|7221.6|7226.1|7220.1|3
1646417700000|2022-03-04 18:15:00|7226.2|7220.2|7227|7221|7227.1|7221|7225.6|7217.1|2
1646417710000|2022-03-04 18:15:10|7227.1|7221.1|7227.7|7221.7|7228.3|7222.3|7227.1|7221.1|5
1646417720000|2022-03-04 18:15:20|7227.8|7221.8|7227.3|7221.3|7227.8|7221.8|7227.3|7221.3|5
1646417730000|2022-03-04 18:15:30|7229.7|7223.7|7235.6|7229.6|7235.6|7229.6|7229.7|7223.7|5
1646417740000|2022-03-04 18:15:40|7235.1|7229.1|7232.4|7226.4|7235.1|7229.1|7232.4|7226.4|7
1646417750000|2022-03-04 18:15:50|7232|7226|7228.5|7222.5|7232|7226|7228|7222|5
1646417760000|2022-03-04 18:16:00|7228.9|7222.9|7227.7|7221.7|7229.9|7223.9|7227.7|7221.7|6
1646417770000|2022-03-04 18:16:10|7226.7|7220.7|7219.5|7213.5|7226.8|7220.8|7219.2|7213.2|27
1646417780000|2022-03-04 18:16:20|7219.4|7213.4|7219.4|7213.4|7220.7|7214.7|7219|7213|20
1646417790000|2022-03-04 18:16:30|7219|7213|7219.3|7213.3|7219.3|7213.3|7218.9|7212.9|8
1646417800000|2022-03-04 18:16:40|7219.4|7213.4|7219.4|7213.4|7219.4|7213.4|7219.4|7213.4|4
1646417810000|2022-03-04 18:16:50|7220.8|7214.8|7224.6|7218.6|7224.6|7218.6|7220.8|7214.8|7
1646417820000|2022-03-04 18:17:00|7224.7|7218.7|7227.8|7221.8|7227.8|7221.8|7224.7|7218.7|4
1646417830000|2022-03-04 18:17:10|7228.7|7222.7|7226.7|7220.7|7228.7|7222.7|7223.9|7217.9|16
1646417840000|2022-03-04 18:17:20|7226.3|7220.3|7226.3|7220.3|7226.3|7220.3|7226.3|7220.3|0
1646417850000|2022-03-04 18:17:30|7226.5|7220.5|7228.5|7222.5|7228.5|7222.5|7226.5|7220.5|3
1646417860000|2022-03-04 18:17:40|7231.3|7225.3|7230.9|7224.9|7231.3|7225.3|7230.9|7224.9|10
1646417870000|2022-03-04 18:17:50|7230.5|7224.5|7231.4|7225.4|7231.4|7225.4|7230|7224|2
1646417880000|2022-03-04 18:18:00|7231|7225|7238|7232|7240.4|7234.4|7231|7225|12
1646417890000|2022-03-04 18:18:10|7237.5|7231.5|7237|7231|7237.5|7231.5|7237|7231|11
1646417900000|2022-03-04 18:18:20|7237.5|7231.5|7237|7231|7238|7232|7237|7231|8
1646417910000|2022-03-04 18:18:30|7232.8|7226.8|7230.5|7224.5|7232.8|7226.8|7230.5|7224.5|21
1646417920000|2022-03-04 18:18:40|7231.4|7225.4|7233|7227|7233|7227|7231|7225|6
1646417930000|2022-03-04 18:18:50|7234.5|7228.5|7232.5|7226.5|7234.5|7228.5|7232.5|7226.5|6
1646417940000|2022-03-04 18:19:00|7231|7225|7232.1|7226.1|7232.1|7226.1|7229.5|7223.5|15
1646417950000|2022-03-04 18:19:10|7232|7226|7233|7227|7233|7227|7232|7226|1
1646417960000|2022-03-04 18:19:20|7231.3|7225.3|7232.6|7226.6|7232.6|7226.6|7231.3|7225.3|14
1646417970000|2022-03-04 18:19:30|7234|7228|7234|7228|7234|7228|7234|7228|3
1646417980000|2022-03-04 18:19:40|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|0
1646417990000|2022-03-04 18:19:50|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|2
1646418000000|2022-03-04 18:20:00|7235.7|7229.7|7235.7|7229.7|7235.7|7229.7|7235.2|7229.2|6
1646418010000|2022-03-04 18:20:10|7236.1|7230.1|7238.3|7232.3|7238.3|7232.3|7236.1|7230.1|10
1646418020000|2022-03-04 18:20:20|7238.4|7232.4|7238.9|7232.9|7239.3|7233.3|7238.4|7232.4|1
1646418030000|2022-03-04 18:20:30|7238.4|7232.4|7239|7233|7239.4|7233.4|7238.4|7232.4|1
1646418040000|2022-03-04 18:20:40|7238.5|7232.5|7242.7|7236.7|7242.7|7236.7|7236|7230|18
1646418050000|2022-03-04 18:20:50|7244.9|7238.9|7245.8|7239.8|7245.9|7239.9|7243.1|7237.1|33
1646418060000|2022-03-04 18:21:00|7246.3|7240.3|7239.7|7233.7|7246.3|7240.3|7238.4|7232.4|15
1646418070000|2022-03-04 18:21:10|7246.2|7240.2|7242.9|7236.9|7246.2|7240.2|7242.9|7236.9|22
1646418080000|2022-03-04 18:21:20|7243.4|7237.4|7242.9|7236.9|7243.4|7237.4|7242.9|7236.9|1
1646418090000|2022-03-04 18:21:30|7243.4|7237.4|7243.1|7237.1|7243.4|7237.4|7242.9|7236.9|7
1646418100000|2022-03-04 18:21:40|7243.5|7237.5|7239.6|7233.6|7243.5|7237.5|7239.6|7233.6|6
1646418110000|2022-03-04 18:21:50|7239.8|7233.8|7241.3|7235.3|7241.3|7235.3|7239.3|7233.3|5
1646418120000|2022-03-04 18:22:00|7240.8|7234.8|7232|7226|7240.8|7234.8|7232|7226|25
1646418130000|2022-03-04 18:22:10|7231.6|7225.6|7231.5|7225.5|7231.6|7225.6|7231|7225|5
1646418140000|2022-03-04 18:22:20|7231.4|7225.4|7231.1|7225.1|7231.5|7225.5|7231.1|7225.1|3
1646418150000|2022-03-04 18:22:30|7230.7|7224.7|7230.8|7224.8|7231.2|7225.2|7230.3|7224.3|2
1646418160000|2022-03-04 18:22:40|7230.3|7224.3|7230.3|7224.3|7230.8|7224.8|7230.3|7224.3|1
1646418170000|2022-03-04 18:22:50|7230.5|7224.5|7230.9|7224.9|7230.9|7224.9|7230.5|7224.5|1
1646418180000|2022-03-04 18:23:00|7231.3|7225.3|7233.3|7227.3|7234.3|7228.3|7231.3|7225.3|7
1646418190000|2022-03-04 18:23:10|7233.8|7227.8|7233.9|7227.9|7235|7229|7233.3|7227.3|1
1646418200000|2022-03-04 18:23:20|7233.8|7227.8|7237.5|7231.5|7237.5|7231.5|7233.8|7227.8|2
1646418210000|2022-03-04 18:23:30|7238.5|7232.5|7242.7|7236.7|7242.8|7236.8|7238.5|7232.5|4
1646418220000|2022-03-04 18:23:40|7242.8|7236.8|7241.9|7235.9|7242.8|7236.8|7238.4|7232.4|7
1646418230000|2022-03-04 18:23:50|7241.7|7235.7|7242.1|7236.1|7242.1|7236.1|7241.7|7235.7|4
1646418240000|2022-03-04 18:24:00|7240.1|7234.1|7235.8|7229.8|7240.2|7234.2|7235.8|7229.8|7
1646418250000|2022-03-04 18:24:10|7238.4|7232.4|7239.3|7233.3|7239.9|7233.9|7238.4|7232.4|2
1646418260000|2022-03-04 18:24:20|7239.2|7233.2|7239.2|7233.2|7239.3|7233.3|7239.2|7233.2|5
1646418280000|2022-03-04 18:24:40|7238.8|7232.8|7243.4|7237.4|7243.4|7237.4|7238.1|7232.1|11
1646418290000|2022-03-04 18:24:50|7243.7|7237.7|7245|7239|7245|7239|7242.1|7236.1|14
1646418300000|2022-03-04 18:25:00|7245.1|7239.1|7244.2|7238.2|7245.2|7239.2|7244.2|7238.2|1
1646418310000|2022-03-04 18:25:10|||||||||1
1646418320000|2022-03-04 18:25:20|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|2
1646418330000|2022-03-04 18:25:30|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|0
1646418340000|2022-03-04 18:25:40|7244|7238|7243.4|7237.4|7244|7238|7242.9|7236.9|7
1646418350000|2022-03-04 18:25:50|7243.5|7237.5|7244.4|7238.4|7245.1|7239.1|7243.5|7237.5|5
1646418360000|2022-03-04 18:26:00|7244.5|7238.5|7245.2|7239.2|7245.2|7239.2|7244.5|7238.5|3
1646418370000|2022-03-04 18:26:10|7244.9|7238.9|7248|7242|7248|7242|7244.5|7238.5|12
1646418380000|2022-03-04 18:26:20|7247.5|7241.5|7246.3|7240.3|7247.5|7241.5|7245.8|7239.8|4
1646418390000|2022-03-04 18:26:30|7247.4|7241.4|7245.9|7239.9|7247.9|7241.9|7245.9|7239.9|3
1646418400000|2022-03-04 18:26:40|7245.8|7239.8|7247.1|7241.1|7247.6|7241.6|7245.2|7239.2|4
1646418410000|2022-03-04 18:26:50|7246.7|7240.7|7245.3|7239.3|7246.7|7240.7|7243.8|7237.8|9
1646418420000|2022-03-04 18:27:00|7245.1|7239.1|7244.7|7238.7|7245.6|7239.6|7244.7|7238.7|2
1646418430000|2022-03-04 18:27:10|7244.2|7238.2|7243.8|7237.8|7244.2|7238.2|7243.6|7237.6|0
1646418440000|2022-03-04 18:27:20|7243.7|7237.7|7247.7|7241.7|7247.7|7241.7|7243.7|7237.7|3
1646418450000|2022-03-04 18:27:30|7247.8|7241.8|7247.3|7241.3|7247.8|7241.8|7247.3|7241.3|2
1646418460000|2022-03-04 18:27:40|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|2
1646418470000|2022-03-04 18:27:50|7247.3|7241.3|7243.8|7237.8|7247.3|7241.3|7243.8|7237.8|6
1646418480000|2022-03-04 18:28:00|7245|7239|7248.3|7242.3|7248.3|7242.3|7244.7|7238.7|7
1646418490000|2022-03-04 18:28:10|7246.4|7240.4|7246.9|7240.9|7246.9|7240.9|7246|7240|14
1646418500000|2022-03-04 18:28:20|7246.2|7240.2|7248.4|7242.4|7248.4|7242.4|7245.8|7239.8|18
1646418510000|2022-03-04 18:28:30|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|6
1646418520000|2022-03-04 18:28:40|7245.8|7239.8|7247.9|7241.9|7247.9|7241.9|7245.8|7239.8|9
1646418530000|2022-03-04 18:28:50|7248.4|7242.4|7247.9|7241.9|7248.4|7242.4|7247.8|7241.8|3
1646418540000|2022-03-04 18:29:00|7248.3|7242.3|7248.5|7242.5|7248.5|7242.5|7248.3|7242.3|3
1646418550000|2022-03-04 18:29:10|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|3
1646418570000|2022-03-04 18:29:30|7247|7241|7247.6|7241.6|7247.6|7241.6|7247|7241|12
1646418590000|2022-03-04 18:29:50|7248.1|7242.1|7244.7|7238.7|7248.2|7242.2|7244.7|7238.7|15
1646418600000|2022-03-04 18:30:00|7244.6|7238.6|7243.6|7237.6|7244.6|7238.6|7243.6|7237.6|3
1646418610000|2022-03-04 18:30:10|7243.7|7237.7|7245.7|7239.7|7245.7|7239.7|7243.7|7237.7|4
1646418620000|2022-03-04 18:30:20|7245.6|7239.6|7244.7|7238.7|7245.7|7239.7|7244.2|7238.2|4
1646418630000|2022-03-04 18:30:30|7244.3|7238.3|7243.1|7237.1|7244.3|7238.3|7243.1|7237.1|4
1646418640000|2022-03-04 18:30:40|7242.1|7236.1|7241.6|7235.6|7242.1|7236.1|7241.6|7235.6|1
1646418650000|2022-03-04 18:30:50|7241.1|7235.1|7238.6|7232.6|7241.1|7235.1|7238.2|7232.2|7
1646418660000|2022-03-04 18:31:00|7239.6|7233.6|7237.8|7231.8|7239.8|7233.8|7236.3|7230.3|9
1646418670000|2022-03-04 18:31:10|7238.2|7232.2|7238.7|7232.7|7239.2|7233.2|7238.1|7232.1|5
1646418680000|2022-03-04 18:31:20|7239.1|7233.1|7242.3|7236.3|7243.3|7237.3|7239.1|7233.1|6
1646418690000|2022-03-04 18:31:30|7241.8|7235.8|7241.8|7235.8|7241.8|7235.8|7241.8|7235.8|1
1646418700000|2022-03-04 18:31:40|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|7239.3|7233.3|4
1646418710000|2022-03-04 18:31:50|7240.4|7234.4|7240.3|7234.3|7241|7235|7240.3|7234.3|2
1646418720000|2022-03-04 18:32:00|7240.4|7234.4|7241.8|7235.8|7242.7|7236.7|7240.4|7234.4|2
1646418730000|2022-03-04 18:32:10|7240.4|7234.4|7239.3|7233.3|7240.4|7234.4|7239.3|7233.3|3
1646418740000|2022-03-04 18:32:20|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|0
1646418750000|2022-03-04 18:32:30|7239.1|7233.1|7237.3|7231.3|7239.1|7233.1|7237.2|7231.2|2
1646418760000|2022-03-04 18:32:40|7237.2|7231.2|7236.3|7230.3|7238.8|7232.8|7236.3|7230.3|4
1646418770000|2022-03-04 18:32:50|7237.6|7231.6|7237.8|7231.8|7238.2|7232.2|7237.6|7231.6|1
1646418780000|2022-03-04 18:33:00|7237.3|7231.3|7240.8|7234.8|7240.8|7234.8|7237.2|7231.2|11
1646418790000|2022-03-04 18:33:10|7240.3|7234.3|7239.8|7233.8|7240.8|7234.8|7239.8|7233.8|1
1646418800000|2022-03-04 18:33:20|7240.7|7234.7|7239.8|7233.8|7240.8|7234.8|7239.8|7233.8|1
1646418810000|2022-03-04 18:33:30|7237.8|7231.8|7240.3|7234.3|7240.3|7234.3|7237.8|7231.8|2
1646418820000|2022-03-04 18:33:40|7239.8|7233.8|7240.7|7234.7|7240.8|7234.8|7237.9|7231.9|4
1646418830000|2022-03-04 18:33:50|7240.8|7234.8|7242.5|7236.5|7243.3|7237.3|7240.7|7234.7|5
1646418840000|2022-03-04 18:34:00|7241.1|7235.1|7238.7|7232.7|7242.1|7236.1|7238.7|7232.7|14
1646418850000|2022-03-04 18:34:10|7238.8|7232.8|7238.7|7232.7|7238.9|7232.9|7238.1|7232.1|2
1646418860000|2022-03-04 18:34:20|7238.6|7232.6|7238.7|7232.7|7238.7|7232.7|7238.2|7232.2|7
1646418870000|2022-03-04 18:34:30|7238.2|7232.2|7238.7|7232.7|7238.7|7232.7|7238.2|7232.2|0
1646418880000|2022-03-04 18:34:40|7244|7238|7243.7|7237.7|7244.1|7238.1|7243.7|7237.7|22
1646418890000|2022-03-04 18:34:50|7244.1|7238.1|7242.2|7236.2|7244.1|7238.1|7242.2|7236.2|4
1646418900000|2022-03-04 18:35:00|7244|7238|7242|7236|7244|7238|7242|7236|12
1646418910000|2022-03-04 18:35:10|7241.5|7235.5|7240.6|7234.6|7241.5|7235.5|7240.6|7234.6|7
1646418920000|2022-03-04 18:35:20|7239.7|7233.7|7238.7|7232.7|7239.7|7233.7|7237.2|7231.2|5
1646418930000|2022-03-04 18:35:30|7239.2|7233.2|7238.7|7232.7|7239.2|7233.2|7238.7|7232.7|2
1646418940000|2022-03-04 18:35:40|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|8
1646418950000|2022-03-04 18:35:50|7241.3|7235.3|7239.2|7233.2|7241.3|7235.3|7239.2|7233.2|2
1646418960000|2022-03-04 18:36:00|7238.8|7232.8|7232.7|7226.7|7238.8|7232.8|7232.7|7226.7|9
1646418970000|2022-03-04 18:36:10|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|2
1646418980000|2022-03-04 18:36:20|7232.6|7226.6|7232.2|7226.2|7232.7|7226.7|7232.2|7226.2|6
1646418990000|2022-03-04 18:36:30|7233.7|7227.7|7232.2|7226.2|7233.7|7227.7|7232.2|7226.2|8
1646419000000|2022-03-04 18:36:40|7234.7|7228.7|7229.2|7223.2|7234.7|7228.7|7229.2|7223.2|37
1646419010000|2022-03-04 18:36:50|7229.7|7223.7|7231.6|7225.6|7231.6|7225.6|7229.7|7223.7|8
1646419020000|2022-03-04 18:37:00|7231.5|7225.5|7227.5|7221.5|7231.5|7225.5|7226.3|7220.3|14
1646419030000|2022-03-04 18:37:10|7227.4|7221.4|7231.8|7225.8|7232.1|7226.1|7227.4|7221.4|9
1646419040000|2022-03-04 18:37:20|7232|7226|7231.1|7225.1|7232.4|7226.4|7231.1|7225.1|5
1646419050000|2022-03-04 18:37:30|7230.1|7224.1|7230.1|7224.1|7230.7|7224.7|7230.1|7224.1|2
1646419060000|2022-03-04 18:37:40|7231.4|7225.4|7228|7222|7231.4|7225.4|7227.6|7221.6|0
1646419070000|2022-03-04 18:37:50|7227.6|7221.6|7229.6|7223.6|7229.7|7223.7|7227.6|7221.6|5
1646419080000|2022-03-04 18:38:00|7227.3|7221.3|7228.8|7222.8|7229.3|7223.3|7227.3|7221.3|10
1646419090000|2022-03-04 18:38:10|7230.3|7224.3|7232.8|7226.8|7233.5|7227.5|7229.9|7223.9|8
1646419100000|2022-03-04 18:38:20|7232.7|7226.7|7232.7|7226.7|7232.7|7226.7|7232.2|7226.2|4
1646419110000|2022-03-04 18:38:30|7232.6|7226.6|7233.1|7227.1|7235.1|7229.1|7232.6|7226.6|16
1646419120000|2022-03-04 18:38:40|7233|7227|7233.4|7227.4|7233.4|7227.4|7232.5|7226.5|5
1646419130000|2022-03-04 18:38:50|7233.6|7227.6|7233.5|7227.5|7233.6|7227.6|7233.5|7227.5|12
1646419140000|2022-03-04 18:39:00|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|3
1646419150000|2022-03-04 18:39:10|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|6
1646419160000|2022-03-04 18:39:20|||||||||2
1646419170000|2022-03-04 18:39:30|7229.5|7223.5|7227.1|7221.1|7229.5|7223.5|7227.1|7221.1|4
1646419180000|2022-03-04 18:39:40|7226.7|7220.7|7226.6|7220.6|7226.7|7220.7|7226.6|7220.6|2
1646419190000|2022-03-04 18:39:50|7226.7|7220.7|7225.1|7219.1|7227.1|7221.1|7225.1|7219.1|8
1646419200000|2022-03-04 18:40:00|7225.5|7219.5|7229.6|7223.6|7231.1|7225.1|7225.5|7219.5|28
1646419210000|2022-03-04 18:40:10|7230.6|7224.6|7229.1|7223.1|7230.6|7224.6|7229.1|7223.1|6
1646419220000|2022-03-04 18:40:20|7228.7|7222.7|7227.6|7221.6|7228.7|7222.7|7227.1|7221.1|4
1646419230000|2022-03-04 18:40:30|7227.1|7221.1|7226.1|7220.1|7227.6|7221.6|7226.1|7220.1|6
1646419240000|2022-03-04 18:40:40|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7
1646419250000|2022-03-04 18:40:50|7226.1|7220.1|7226.6|7220.6|7227.6|7221.6|7223.1|7217.1|36
1646419260000|2022-03-04 18:41:00|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|7
1646419270000|2022-03-04 18:41:10|7229.1|7223.1|7229.6|7223.6|7229.6|7223.6|7229.1|7223.1|2
1646419280000|2022-03-04 18:41:20|||||||||2
1646419300000|2022-03-04 18:41:40|7233.6|7227.6|7234.1|7228.1|7235|7229|7233.6|7227.6|10
1646419310000|2022-03-04 18:41:50|7233.6|7227.6|7232.6|7226.6|7233.6|7227.6|7232.6|7226.6|2
1646419320000|2022-03-04 18:42:00|7234.4|7228.4|7237.1|7231.1|7237.5|7231.5|7234.4|7228.4|18
1646419330000|2022-03-04 18:42:10|7237.5|7231.5|7237.5|7231.5|7237.5|7231.5|7237.5|7231.5|3
1646419340000|2022-03-04 18:42:20|7237.9|7231.9|7238|7232|7238|7232|7237.5|7231.5|3
1646419360000|2022-03-04 18:42:40|7237.9|7231.9|7238.4|7232.4|7238.9|7232.9|7237.5|7231.5|6
1646419370000|2022-03-04 18:42:50|7238|7232|7238|7232|7238.4|7232.4|7237.6|7231.6|4
1646419380000|2022-03-04 18:43:00|7237.6|7231.6|7241.6|7235.6|7241.6|7235.6|7237.1|7231.1|15
1646419390000|2022-03-04 18:43:10|7241.1|7235.1|7242.6|7236.6|7242.6|7236.6|7241.1|7235.1|3
1646419400000|2022-03-04 18:43:20|7243.1|7237.1|7243.7|7237.7|7244.1|7238.1|7243.1|7237.1|5
1646419410000|2022-03-04 18:43:30|7243.6|7237.6|7237.2|7231.2|7243.6|7237.6|7236.3|7230.3|40
1646419420000|2022-03-04 18:43:40|7237.1|7231.1|7240.6|7234.6|7240.6|7234.6|7236.7|7230.7|37
1646419430000|2022-03-04 18:43:50|7242.6|7236.6|7242.6|7236.6|7242.6|7236.6|7242.1|7236.1|3
1646419440000|2022-03-04 18:44:00|7241.6|7235.6|7239.6|7233.6|7241.6|7235.6|7238.6|7232.6|7
1646419450000|2022-03-04 18:44:10|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|0
1646419460000|2022-03-04 18:44:20|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|7239.1|7233.1|3
1646419470000|2022-03-04 18:44:30|7239.1|7233.1|7237.7|7231.7|7239.6|7233.6|7237.7|7231.7|4
1646419490000|2022-03-04 18:44:50|7237.6|7231.6|7233.1|7227.1|7237.6|7231.6|7233.1|7227.1|52
1646419500000|2022-03-04 18:45:00|7231.7|7225.7|7237.1|7231.1|7237.1|7231.1|7231.2|7225.2|16
1646419510000|2022-03-04 18:45:10|7236.6|7230.6|7235.6|7229.6|7236.6|7230.6|7235.6|7229.6|3
1646419520000|2022-03-04 18:45:20|7235.1|7229.1|7232.7|7226.7|7235.1|7229.1|7232.7|7226.7|5
1646419530000|2022-03-04 18:45:30|7234.1|7228.1|7232.6|7226.6|7234.1|7228.1|7232.2|7226.2|3
1646419540000|2022-03-04 18:45:40|7230.6|7224.6|7230.6|7224.6|7231.1|7225.1|7230.6|7224.6|1
1646419550000|2022-03-04 18:45:50|7230.1|7224.1|7230.2|7224.2|7230.6|7224.6|7230.1|7224.1|4
1646419560000|2022-03-04 18:46:00|7230.1|7224.1|7226|7220|7230.1|7224.1|7226|7220|16
1646419570000|2022-03-04 18:46:10|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|3
1646419580000|2022-03-04 18:46:20|7224.6|7218.6|7225|7219|7225|7219|7224.6|7218.6|2
1646419590000|2022-03-04 18:46:30|7224.6|7218.6|7224.2|7218.2|7224.6|7218.6|7224.2|7218.2|3
1646419600000|2022-03-04 18:46:40|7225.1|7219.1|7224.7|7218.7|7225.2|7219.2|7224.7|7218.7|6
1646419610000|2022-03-04 18:46:50|7225.2|7219.2|7224.1|7218.1|7225.2|7219.2|7224.1|7218.1|7
1646419620000|2022-03-04 18:47:00|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|3
1646419640000|2022-03-04 18:47:20|7224.6|7218.6|7224.2|7218.2|7224.6|7218.6|7224.2|7218.2|2
1646419650000|2022-03-04 18:47:30|7224.6|7218.6|7223.6|7217.6|7224.6|7218.6|7220.6|7214.6|11
1646419660000|2022-03-04 18:47:40|7222.2|7216.2|7219.7|7213.7|7222.2|7216.2|7219.7|7213.7|10
1646419670000|2022-03-04 18:47:50|7219.6|7213.6|7221.7|7215.7|7222.2|7216.2|7218.2|7212.2|10
1646419680000|2022-03-04 18:48:00|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|0
1646419690000|2022-03-04 18:48:10|7221.2|7215.2|7221.6|7215.6|7221.6|7215.6|7221.2|7215.2|5
1646419700000|2022-03-04 18:48:20|7221.2|7215.2|7223.7|7217.7|7223.7|7217.7|7221.1|7215.1|8
1646419710000|2022-03-04 18:48:30|7222.8|7216.8|7222.2|7216.2|7222.8|7216.8|7219.7|7213.7|7
1646419720000|2022-03-04 18:48:40|7222.1|7216.1|7220.5|7214.5|7222.1|7216.1|7219.7|7213.7|1
1646419730000|2022-03-04 18:48:50|7221.2|7215.2|7222.1|7216.1|7222.1|7216.1|7219.2|7213.2|3
1646419740000|2022-03-04 18:49:00|7222.2|7216.2|7221.2|7215.2|7222.7|7216.7|7219.2|7213.2|14
1646419750000|2022-03-04 18:49:10|7222.1|7216.1|7222.2|7216.2|7222.6|7216.6|7222.1|7216.1|3
1646419760000|2022-03-04 18:49:20|7222|7216|7221.6|7215.6|7222|7216|7221.6|7215.6|4
1646419770000|2022-03-04 18:49:30|7220.2|7214.2|7220.2|7214.2|7220.2|7214.2|7220.2|7214.2|3
1646419780000|2022-03-04 18:49:40|7220.1|7214.1|7221.2|7215.2|7221.2|7215.2|7218.7|7212.7|3
1646419790000|2022-03-04 18:49:50|7221.7|7215.7|7220.2|7214.2|7222.2|7216.2|7220.2|7214.2|12
1646419800000|2022-03-04 18:50:00|7219.7|7213.7|7218.2|7212.2|7219.7|7213.7|7218.2|7212.2|9
1646419810000|2022-03-04 18:50:10|||||||||3
1646419820000|2022-03-04 18:50:20|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|2
1646419830000|2022-03-04 18:50:30|7218.2|7212.2|7219.2|7213.2|7219.7|7213.7|7218.2|7212.2|9
1646419840000|2022-03-04 18:50:40|7218.7|7212.7|7217.6|7211.6|7219.2|7213.2|7217.6|7211.6|8
1646419850000|2022-03-04 18:50:50|7215.3|7209.3|7215.7|7209.7|7215.7|7209.7|7215.1|7209.1|2
1646419860000|2022-03-04 18:51:00|7214.2|7208.2|7211.7|7205.7|7214.2|7208.2|7210.7|7204.7|62
1646419870000|2022-03-04 18:51:10|7212.7|7206.7|7215.2|7209.2|7215.2|7209.2|7212.7|7206.7|10
1646419880000|2022-03-04 18:51:20|7215.4|7209.4|7215.4|7209.4|7215.9|7209.9|7215.4|7209.4|5
1646419890000|2022-03-04 18:51:30|7214.8|7208.8|7215.4|7209.4|7215.8|7209.8|7214.4|7208.4|8
1646419900000|2022-03-04 18:51:40|7216.4|7210.4|7215.5|7209.5|7216.9|7210.9|7215.4|7209.4|15
1646419910000|2022-03-04 18:51:50|7214.5|7208.5|7216.6|7210.6|7216.7|7210.7|7214.5|7208.5|8
1646419920000|2022-03-04 18:52:00|7217.9|7211.9|7215.2|7209.2|7217.9|7211.9|7214.3|7208.3|64
1646419930000|2022-03-04 18:52:10|7215.4|7209.4|7217.4|7211.4|7217.4|7211.4|7215.4|7209.4|1
1646419940000|2022-03-04 18:52:20|7218.2|7212.2|7214.7|7208.7|7218.2|7212.2|7214.7|7208.7|10
1646419950000|2022-03-04 18:52:30|7214.3|7208.3|7213.9|7207.9|7214.3|7208.3|7213.8|7207.8|3
1646419960000|2022-03-04 18:52:40|7214.4|7208.4|7213.9|7207.9|7214.4|7208.4|7213.9|7207.9|2
1646419970000|2022-03-04 18:52:50|7214.2|7208.2|7217.2|7211.2|7217.2|7211.2|7214.2|7208.2|9
1646419980000|2022-03-04 18:53:00|7217.7|7211.7|7218.2|7212.2|7218.7|7212.7|7217.7|7211.7|8
1646419990000|2022-03-04 18:53:10|7217.7|7211.7|7217.2|7211.2|7217.7|7211.7|7217.2|7211.2|4
1646420000000|2022-03-04 18:53:20|7220.7|7214.7|7225.1|7219.1|7225.1|7219.1|7220.2|7214.2|5
1646420010000|2022-03-04 18:53:30|7224.6|7218.6|7223.5|7217.5|7226|7220|7223.1|7217.1|29
1646420020000|2022-03-04 18:53:40|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|14
1646420030000|2022-03-04 18:53:50|7223.7|7217.7|7223.6|7217.6|7223.7|7217.7|7223.6|7217.6|4
1646420040000|2022-03-04 18:54:00|7223.7|7217.7|7221.7|7215.7|7223.7|7217.7|7221.2|7215.2|9
1646420050000|2022-03-04 18:54:10|7221.6|7215.6|7222.2|7216.2|7223.1|7217.1|7219.7|7213.7|10
1646420060000|2022-03-04 18:54:20|7221.2|7215.2|7222.6|7216.6|7223.2|7217.2|7220.8|7214.8|2
1646420070000|2022-03-04 18:54:30|7222.2|7216.2|7217.7|7211.7|7222.6|7216.6|7217.7|7211.7|43
1646420080000|2022-03-04 18:54:40|7217.2|7211.2|7216.8|7210.8|7217.2|7211.2|7216.7|7210.7|5
1646420090000|2022-03-04 18:54:50|7216.7|7210.7|7218.2|7212.2|7218.2|7212.2|7215.9|7209.9|6
1646420100000|2022-03-04 18:55:00|7217.7|7211.7|7223.2|7217.2|7224.1|7218.1|7217.2|7211.2|9
1646420120000|2022-03-04 18:55:20|7223.1|7217.1|7220.3|7214.3|7223.1|7217.1|7218.9|7212.9|13
1646420130000|2022-03-04 18:55:30|7220.2|7214.2|7221.8|7215.8|7221.9|7215.9|7219.8|7213.8|26
1646420140000|2022-03-04 18:55:40|7222.3|7216.3|7219.5|7213.5|7222.3|7216.3|7219.5|7213.5|7
1646420150000|2022-03-04 18:55:50|7219.9|7213.9|7219.4|7213.4|7219.9|7213.9|7219.4|7213.4|6
1646420160000|2022-03-04 18:56:00|7219.9|7213.9|7223.1|7217.1|7224.1|7218.1|7219.9|7213.9|16
1646420170000|2022-03-04 18:56:10|7224|7218|7227.1|7221.1|7227.1|7221.1|7224|7218|3
1646420180000|2022-03-04 18:56:20|7229.6|7223.6|7240.7|7234.7|7240.7|7234.7|7229.2|7223.2|24
1646420190000|2022-03-04 18:56:30|7240.3|7234.3|7234.8|7228.8|7240.3|7234.3|7234.8|7228.8|4
1646420200000|2022-03-04 18:56:40|7234.9|7228.9|7231.7|7225.7|7236.8|7230.8|7231.6|7225.6|23
1646420210000|2022-03-04 18:56:50|7232.4|7226.4|7231.9|7225.9|7232.4|7226.4|7231.9|7225.9|6
1646420220000|2022-03-04 18:57:00|7232.9|7226.9|7231.4|7225.4|7233.3|7227.3|7230.5|7224.5|11
1646420230000|2022-03-04 18:57:10|7230|7224|7231.9|7225.9|7232.9|7226.9|7230|7224|4
1646420240000|2022-03-04 18:57:20|7231.5|7225.5|7231.9|7225.9|7231.9|7225.9|7231|7225|1
1646420250000|2022-03-04 18:57:30|7231.4|7225.4|7231.4|7225.4|7231.9|7225.9|7230.5|7224.5|4
1646420260000|2022-03-04 18:57:40|7232.4|7226.4|7231.9|7225.9|7232.4|7226.4|7231.9|7225.9|2
1646420270000|2022-03-04 18:57:50|7231.5|7225.5|7234.5|7228.5|7234.8|7228.8|7230.4|7224.4|6
1646420280000|2022-03-04 18:58:00|7235.9|7229.9|7236.9|7230.9|7238.8|7232.8|7235.8|7229.8|21
1646420290000|2022-03-04 18:58:10|7237.3|7231.3|7239.8|7233.8|7239.8|7233.8|7236.4|7230.4|6
1646420300000|2022-03-04 18:58:20|7240.3|7234.3|7237.2|7231.2|7240.3|7234.3|7234.1|7228.1|24
1646420310000|2022-03-04 18:58:30|7236.7|7230.7|7239.7|7233.7|7240.3|7234.3|7235.4|7229.4|13
1646420320000|2022-03-04 18:58:40|7237.7|7231.7|7238.7|7232.7|7239.8|7233.8|7236.4|7230.4|6
1646420330000|2022-03-04 18:58:50|7239.7|7233.7|7237.4|7231.4|7239.7|7233.7|7233.2|7227.2|6
1646420340000|2022-03-04 18:59:00|7236.1|7230.1|7233.5|7227.5|7236.1|7230.1|7233.5|7227.5|29
1646420350000|2022-03-04 18:59:10|7234.4|7228.4|7233.5|7227.5|7235|7229|7233.5|7227.5|13
1646420360000|2022-03-04 18:59:20|7235.4|7229.4|7229.4|7223.4|7237.2|7231.2|7229.4|7223.4|37
1646420370000|2022-03-04 18:59:30|7229.3|7223.3|7236.1|7230.1|7237.1|7231.1|7229.2|7223.2|17
1646420380000|2022-03-04 18:59:40|7236|7230|7232.1|7226.1|7236|7230|7232.1|7226.1|3
1646420390000|2022-03-04 18:59:50|7231.7|7225.7|7231.6|7225.6|7234|7228|7231.6|7225.6|3
1646420400000|2022-03-04 19:00:00|7229.6|7223.6|7234.4|7228.4|7234.9|7228.9|7229.6|7223.6|8
1646420410000|2022-03-04 19:00:10|7234.5|7228.5|7226.5|7220.5|7234.5|7228.5|7226.5|7220.5|6
1646420420000|2022-03-04 19:00:20|7225.6|7219.6|7234.7|7228.7|7234.7|7228.7|7225.2|7219.2|31
1646420430000|2022-03-04 19:00:30|7234.8|7228.8|7236.4|7230.4|7238.5|7232.5|7234.8|7228.8|7
1646420440000|2022-03-04 19:00:40|7236.5|7230.5|7236.3|7230.3|7236.5|7230.5|7234.9|7228.9|11
1646420450000|2022-03-04 19:00:50|7236.4|7230.4|7236.4|7230.4|7236.5|7230.5|7236.4|7230.4|0
1646420460000|2022-03-04 19:01:00|7237.5|7231.5|7237.6|7231.6|7239.4|7233.4|7235.7|7229.7|37
1646420470000|2022-03-04 19:01:10|7237.5|7231.5|7242.2|7236.2|7242.2|7236.2|7235.5|7229.5|43
1646420480000|2022-03-04 19:01:20|7241.7|7235.7|7238.8|7232.8|7242.2|7236.2|7238.8|7232.8|17
1646420490000|2022-03-04 19:01:30|7239.2|7233.2|7242.4|7236.4|7242.4|7236.4|7237.5|7231.5|13
1646420500000|2022-03-04 19:01:40|7242|7236|7251.1|7245.1|7251.1|7245.1|7241.5|7235.5|17
1646420510000|2022-03-04 19:01:50|7253.5|7247.5|7246.1|7240.1|7254.9|7248.9|7245.1|7239.1|11
1646420520000|2022-03-04 19:02:00|7246|7240|7250.5|7244.5|7250.8|7244.8|7242.5|7236.5|35
1646420530000|2022-03-04 19:02:10|7250.1|7244.1|7245.1|7239.1|7250.1|7244.1|7245|7239|8
1646420540000|2022-03-04 19:02:20|7245.6|7239.6|7244.1|7238.1|7246|7240|7244.1|7238.1|7
1646420550000|2022-03-04 19:02:30|7244|7238|7240.3|7234.3|7244.6|7238.6|7239.8|7233.8|22
1646420560000|2022-03-04 19:02:40|7240.4|7234.4|7242.8|7236.8|7243.2|7237.2|7239.7|7233.7|43
1646420570000|2022-03-04 19:02:50|7243.4|7237.4|7245.4|7239.4|7245.4|7239.4|7243.4|7237.4|2
1646420580000|2022-03-04 19:03:00|7245.3|7239.3|7244.2|7238.2|7245.3|7239.3|7243.4|7237.4|12
1646420590000|2022-03-04 19:03:10|7244|7238|7244.1|7238.1|7244.1|7238.1|7244|7238|0
1646420600000|2022-03-04 19:03:20|7246.5|7240.5|7246.1|7240.1|7246.6|7240.6|7246.1|7240.1|5
1646420610000|2022-03-04 19:03:30|7245.9|7239.9|7248.1|7242.1|7251|7245|7244.2|7238.2|10
1646420620000|2022-03-04 19:03:40|7249.6|7243.6|7248.3|7242.3|7253.5|7247.5|7248.3|7242.3|25
1646420630000|2022-03-04 19:03:50|7248.2|7242.2|7248.7|7242.7|7248.7|7242.7|7247.7|7241.7|1
1646420640000|2022-03-04 19:04:00|7248.2|7242.2|7245.1|7239.1|7248.2|7242.2|7244.1|7238.1|5
1646420650000|2022-03-04 19:04:10|7245.5|7239.5|7246.5|7240.5|7248.1|7242.1|7245.1|7239.1|14
1646420660000|2022-03-04 19:04:20|7246.6|7240.6|7248|7242|7248|7242|7246.5|7240.5|4
1646420670000|2022-03-04 19:04:30|7247.9|7241.9|7251.9|7245.9|7254.9|7248.9|7247|7241|48
1646420680000|2022-03-04 19:04:40|7252|7246|7252|7246|7253.5|7247.5|7251.1|7245.1|41
1646420690000|2022-03-04 19:04:50|7253.8|7247.8|7248.6|7242.6|7256|7250|7248.6|7242.6|23
1646420700000|2022-03-04 19:05:00|7248.1|7242.1|7246.1|7240.1|7248.2|7242.2|7246.1|7240.1|6
1646420710000|2022-03-04 19:05:10|7246|7240|7244.6|7238.6|7246.1|7240.1|7244.1|7238.1|21
1646420720000|2022-03-04 19:05:20|7245.6|7239.6|7243.7|7237.7|7245.8|7239.8|7242.8|7236.8|11
1646420730000|2022-03-04 19:05:30|7243.6|7237.6|7242.2|7236.2|7243.6|7237.6|7241.1|7235.1|20
1646420740000|2022-03-04 19:05:40|7242.6|7236.6|7241.3|7235.3|7242.7|7236.7|7240.9|7234.9|15
1646420750000|2022-03-04 19:05:50|7240.3|7234.3|7240.7|7234.7|7241.2|7235.2|7238.3|7232.3|25
1646420760000|2022-03-04 19:06:00|7241.2|7235.2|7242.8|7236.8|7243.2|7237.2|7240.8|7234.8|21
1646420770000|2022-03-04 19:06:10|7242.7|7236.7|7248.9|7242.9|7253.6|7247.6|7242.7|7236.7|37
1646420780000|2022-03-04 19:06:20|7248.6|7242.6|7255.6|7249.6|7255.6|7249.6|7248.6|7242.6|12
1646420790000|2022-03-04 19:06:30|7256|7250|7255.4|7249.4|7256.4|7250.4|7254.5|7248.5|19
1646420800000|2022-03-04 19:06:40|7255.9|7249.9|7252.4|7246.4|7256.4|7250.4|7252.4|7246.4|35
1646420810000|2022-03-04 19:06:50|7252.9|7246.9|7252.1|7246.1|7253.4|7247.4|7249.6|7243.6|23
1646420820000|2022-03-04 19:07:00|7251.2|7245.2|7247.5|7241.5|7251.2|7245.2|7247.5|7241.5|8
1646420830000|2022-03-04 19:07:10|7247.4|7241.4|7245.4|7239.4|7247.5|7241.5|7245.4|7239.4|22
1646420840000|2022-03-04 19:07:20|7245.9|7239.9|7241.4|7235.4|7245.9|7239.9|7237.5|7231.5|44
1646420850000|2022-03-04 19:07:30|7241.5|7235.5|7244.4|7238.4|7245.3|7239.3|7241.5|7235.5|16
1646420860000|2022-03-04 19:07:40|7244|7238|7245.9|7239.9|7245.9|7239.9|7243.9|7237.9|19
1646420870000|2022-03-04 19:07:50|7246.4|7240.4|7247.1|7241.1|7248.1|7242.1|7246.1|7240.1|15
1646420880000|2022-03-04 19:08:00|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7247.6|7241.6|30
1646420890000|2022-03-04 19:08:10|7247.1|7241.1|7246.6|7240.6|7247.1|7241.1|7246.1|7240.1|15
1646420900000|2022-03-04 19:08:20|7246.4|7240.4|7247.1|7241.1|7247.1|7241.1|7246.4|7240.4|19
1646420910000|2022-03-04 19:08:30|7247|7241|7246.4|7240.4|7247.1|7241.1|7246.4|7240.4|20
1646420920000|2022-03-04 19:08:40|7246.3|7240.3|7246.8|7240.8|7246.8|7240.8|7245.9|7239.9|26
1646420930000|2022-03-04 19:08:50|7246.4|7240.4|7248.9|7242.9|7249.1|7243.1|7246.4|7240.4|19
1646420940000|2022-03-04 19:09:00|7249|7243|7249.1|7243.1|7256.1|7250.1|7249|7243|12
1646420950000|2022-03-04 19:09:10|7248.6|7242.6|7248.1|7242.1|7248.9|7242.9|7248|7242|22
1646420960000|2022-03-04 19:09:20|7248.5|7242.5|7249.8|7243.8|7249.8|7243.8|7248.5|7242.5|8
1646420970000|2022-03-04 19:09:30|7250|7244|7249|7243|7250|7244|7248.5|7242.5|12
1646420980000|2022-03-04 19:09:40|7248.9|7242.9|7248.5|7242.5|7248.9|7242.9|7248.4|7242.4|12
1646420990000|2022-03-04 19:09:50|7248.6|7242.6|7254.4|7248.4|7255|7249|7248.6|7242.6|31
1646421000000|2022-03-04 19:10:00|7253.6|7247.6|7252.1|7246.1|7253.9|7247.9|7251.6|7245.6|17
1646421010000|2022-03-04 19:10:10|7252.2|7246.2|7252.2|7246.2|7253.8|7247.8|7251.1|7245.1|30
1646421020000|2022-03-04 19:10:20|7251.9|7245.9|7255.6|7249.6|7255.6|7249.6|7250.3|7244.3|46
1646421030000|2022-03-04 19:10:30|7255.1|7249.1|7256.5|7250.5|7257.5|7251.5|7254.7|7248.7|36
1646421040000|2022-03-04 19:10:40|7256.1|7250.1|7257.8|7251.8|7257.9|7251.9|7256.1|7250.1|28
1646421050000|2022-03-04 19:10:50|7257.7|7251.7|7257.2|7251.2|7258.4|7252.4|7257.2|7251.2|38
1646421060000|2022-03-04 19:11:00|7257|7251|7258.7|7252.7|7260.4|7254.4|7256.5|7250.5|34
1646421070000|2022-03-04 19:11:10|7258.8|7252.8|7259.3|7253.3|7259.5|7253.5|7256.7|7250.7|22
1646421080000|2022-03-04 19:11:20|7259.4|7253.4|7255.6|7249.6|7259.4|7253.4|7255.6|7249.6|19
1646421090000|2022-03-04 19:11:30|7256|7250|7256.2|7250.2|7256.2|7250.2|7255.5|7249.5|36
1646421100000|2022-03-04 19:11:40|7255.5|7249.5|7256.3|7250.3|7256.9|7250.9|7255.5|7249.5|17
1646421110000|2022-03-04 19:11:50|7256.7|7250.7|7258.5|7252.5|7259.4|7253.4|7256.7|7250.7|29
1646421120000|2022-03-04 19:12:00|7258.4|7252.4|7258.5|7252.5|7263.7|7257.7|7258.1|7252.1|27
1646421130000|2022-03-04 19:12:10|7258.6|7252.6|7258.7|7252.7|7263.1|7257.1|7258.1|7252.1|33
1646421140000|2022-03-04 19:12:20|7258.8|7252.8|7261.2|7255.2|7261.4|7255.4|7258|7252|12
1646421150000|2022-03-04 19:12:30|7261.3|7255.3|7262.1|7256.1|7262.2|7256.2|7260.7|7254.7|34
1646421160000|2022-03-04 19:12:40|7262.2|7256.2|7262.4|7256.4|7266.4|7260.4|7261.6|7255.6|24
1646421170000|2022-03-04 19:12:50|7262|7256|7262.5|7256.5|7263.4|7257.4|7261.4|7255.4|23
1646421180000|2022-03-04 19:13:00|7262.9|7256.9|7261.6|7255.6|7263.4|7257.4|7261.6|7255.6|24
1646421190000|2022-03-04 19:13:10|7262.1|7256.1|7263.2|7257.2|7266|7260|7262.1|7256.1|33
1646421200000|2022-03-04 19:13:20|7262.8|7256.8|7265.5|7259.5|7265.7|7259.7|7262.3|7256.3|31
1646421210000|2022-03-04 19:13:30|7265.7|7259.7|7270.3|7264.3|7270.3|7264.3|7265.7|7259.7|40
1646421220000|2022-03-04 19:13:40|7269.4|7263.4|7270.1|7264.1|7270.6|7264.6|7266.2|7260.2|36
1646421230000|2022-03-04 19:13:50|7268.7|7262.7|7266.7|7260.7|7269.6|7263.6|7263.9|7257.9|94
1646421240000|2022-03-04 19:14:00|7269.2|7263.2|7269.8|7263.8|7270.7|7264.7|7262.6|7256.6|86
1646421250000|2022-03-04 19:14:10|7270|7264|7263.9|7257.9|7271.3|7265.3|7263.2|7257.2|79
1646421260000|2022-03-04 19:14:20|7263.8|7257.8|7250.7|7244.7|7263.9|7257.9|7250.7|7244.7|139
1646421270000|2022-03-04 19:14:30|7251.7|7245.7|7251|7245|7252.7|7246.7|7250.7|7244.7|211
1646421280000|2022-03-04 19:14:40|7251.1|7245.1|7246.6|7240.6|7254|7248|7246.6|7240.6|290
1646421290000|2022-03-04 19:14:50|7247.2|7241.2|7245.6|7239.6|7249.3|7243.3|7239.9|7233.9|321
1646421300000|2022-03-04 19:15:00|7242.1|7236.1|7247.7|7241.7|7251.7|7244.4|7241.7|7235.7|38
1646421310000|2022-03-04 19:15:10|7246.6|7240.6|7245.5|7239.5|7246.6|7240.6|7245.4|7239.4|29
1646421320000|2022-03-04 19:15:20|7245|7239|7235.7|7229.7|7245.1|7239|7235.7|7229.7|28
1646421330000|2022-03-04 19:15:30|7240.6|7234.6|7239.4|7233.4|7242.1|7236.1|7239.1|7233.1|65
1646421340000|2022-03-04 19:15:40|7239.5|7233.5|7239.9|7233.9|7240.5|7234.5|7239.5|7233.5|27
1646421350000|2022-03-04 19:15:50|7240.1|7234.1|7240.3|7234.3|7240.3|7234.3|7240.1|7234.1|25
1646421360000|2022-03-04 19:16:00|7240.5|7234.5|7242.2|7236.2|7243.7|7237.7|7240.5|7234.5|33
1646421370000|2022-03-04 19:16:10|7241.8|7235.8|7246.8|7240.8|7246.8|7240.8|7241.7|7235.7|19
1646421380000|2022-03-04 19:16:20|7246.2|7240.2|7247.3|7241.3|7249.7|7241.8|7242.2|7234.5|76
1646421390000|2022-03-04 19:16:30|7247.7|7241.7|7247.3|7241.3|7250.1|7244.1|7247.3|7241.3|25
1646421400000|2022-03-04 19:16:40|7249.5|7234.5|7246.8|7240.8|7249.5|7242.7|7246.4|7234.5|42
1646421410000|2022-03-04 19:16:50|7247.3|7241.3|7247.7|7241.7|7249.4|7243.4|7246.7|7240.7|21
1646421420000|2022-03-04 19:17:00|7247.6|7241.6|7249.5|7239.5|7250.4|7244.4|7246.7|7239.4|167
1646421430000|2022-03-04 19:17:10|7246.7|7240.7|7248.2|7242.2|7248.2|7242.2|7244.8|7238.8|3
1646421440000|2022-03-04 19:17:20|7246.2|7240.2|7247.2|7241.2|7248.3|7242.3|7246.2|7240.2|12
1646421450000|2022-03-04 19:17:30|7246.8|7240.8|7246.4|7240.4|7246.8|7240.8|7246.3|7240.3|0
1646421460000|2022-03-04 19:17:40|7246|7240|7248.2|7242.2|7248.2|7242.2|7246|7240|2
1646421470000|2022-03-04 19:17:50|7247.2|7241.2|7247.2|7241.2|7249.5|7243.5|7246.7|7240.7|31
1646421480000|2022-03-04 19:18:00|7247.9|7241.9|7248.7|7242.7|7251.3|7245.3|7247.9|7240.3|39
1646421490000|2022-03-04 19:18:10|7249.2|7243.2|7252.3|7246.3|7254.7|7248.7|7249.2|7243.2|21
1646421500000|2022-03-04 19:18:20|7251.8|7245.8|7252.3|7246.3|7254.7|7248.7|7251.8|7245.8|20
1646421510000|2022-03-04 19:18:30|7252.2|7246.2|7253.6|7247.6|7253.6|7247.6|7252.2|7246.2|0
1646421520000|2022-03-04 19:18:40|7253.1|7247.1|7252.3|7246.3|7253.2|7247.2|7251.3|7245.3|7
1646421530000|2022-03-04 19:18:50|7250.2|7244.2|7244.2|7238.2|7250.2|7244.2|7244.2|7238.2|2
1646421540000|2022-03-04 19:19:00|7245.1|7239.1|7245.2|7239.2|7245.2|7239.2|7245.1|7239.1|16
1646421550000|2022-03-04 19:19:10|7245.1|7239.1|7234.1|7228.1|7245.1|7239.1|7233.7|7227.7|22
1646421560000|2022-03-04 19:19:20|7233.7|7227.7|7233.5|7227.5|7233.7|7227.7|7233.5|7227.5|15
1646421570000|2022-03-04 19:19:30|7233.2|7227.2|7228.4|7222.4|7233.6|7227.6|7228.4|7222.4|9
1646421580000|2022-03-04 19:19:40|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|12
1646421590000|2022-03-04 19:19:50|7228|7222|7230|7224|7230|7224|7227.3|7221.3|21
1646614800000|2022-03-07 01:00:00|7395.2|7389.2|7411|7405|7416.2|7407.5|7393.7|7387.7|66
1646614810000|2022-03-07 01:00:10|7412.7|7406.7|7444|7438|7444.2|7438.2|7412.4|7406.4|57
1646614820000|2022-03-07 01:00:20|7443.9|7437.9|7467|7461|7468.2|7461.3|7443.9|7437.7|54
1646614830000|2022-03-07 01:00:30|7467.7|7457.7|7502.1|7496.1|7502.1|7496.1|7467.6|7457.7|70
1646614840000|2022-03-07 01:00:40|7506|7500|7522.9|7507.9|7523.6|7514.3|7503.9|7497.9|25
1646614850000|2022-03-07 01:00:50|7522.5|7507.5|7475|7465|7522.5|7510.3|7475|7464.5|32
1646614860000|2022-03-07 01:01:00|7474.9|7459.9|7459.8|7453.8|7474.9|7459.9|7459.6|7445.3|10
1646614870000|2022-03-07 01:01:10|7460.2|7454.2|7449.8|7443.8|7466.5|7459.8|7449.3|7441.8|20
1646614880000|2022-03-07 01:01:20|7450.8|7444.8|7451.8|7436.8|7453.9|7447.9|7450.8|7436.8|9
1646614890000|2022-03-07 01:01:30|7449.8|7434.8|7416|7410|7450.3|7436.5|7415.7|7408.2|5
1646614900000|2022-03-07 01:01:40|7419.2|7409.2|7423.3|7413.3|7428.2|7416.8|7411.9|7403.3|24
1646614910000|2022-03-07 01:01:50|7419.1|7413.1|7429.5|7419.5|7431.6|7421|7419.1|7409|17
1646614920000|2022-03-07 01:02:00|7429.9|7419.9|7428.6|7418.6|7433.2|7424.6|7428.6|7418.2|6
1646614930000|2022-03-07 01:02:10|7425.3|7419.3|7426.2|7420.2|7426.9|7420.2|7423.2|7413.2|5
1646614940000|2022-03-07 01:02:20|7431.9|7421.9|7442.5|7427.5|7443|7429.7|7430.7|7421.9|5
1646614950000|2022-03-07 01:02:30|7442.2|7427.2|7438.7|7428.7|7442.7|7436|7438.2|7426.7|15
1646614960000|2022-03-07 01:02:40|7438.2|7428.2|7434|7428|7439.1|7431|7433|7422.5|12
1646614970000|2022-03-07 01:02:50|7434.1|7428.1|7432.4|7422.4|7438.7|7431.1|7429.7|7416.9|18
1646614980000|2022-03-07 01:03:00|7429.9|7423.9|7430.7|7415.7|7431.9|7423.9|7429.9|7415.7|0
1646614990000|2022-03-07 01:03:10|7430.6|7415.6|7428.3|7422.3|7431|7422.6|7425.8|7413.8|20
1646615000000|2022-03-07 01:03:20|7433|7427|7435.5|7425.5|7435.9|7427.2|7428|7422|9
1646615010000|2022-03-07 01:03:30|7435.8|7425.8|7446|7436|7451|7436.8|7431.6|7425.6|6
1646615020000|2022-03-07 01:03:40|7445.2|7435.2|7446|7436|7446|7436.3|7441.9|7434.3|3
1646615030000|2022-03-07 01:03:50|7450.5|7444.5|7450.7|7444.7|7459.4|7448.1|7447.9|7441.9|22
1646615040000|2022-03-07 01:04:00|7451.5|7445.5|7455.6|7449.6|7460.5|7450.6|7451.5|7444.7|31
1646615050000|2022-03-07 01:04:10|7454.8|7448.8|7458.1|7452.1|7462.8|7453.6|7454.7|7447.5|28
1646615060000|2022-03-07 01:04:20|7458.8|7448.8|7458.2|7452.2|7459.2|7452.5|7454.7|7448.4|14
1646615070000|2022-03-07 01:04:30|7461.2|7446.2|7457|7451|7461.2|7452.5|7453.7|7446.2|15
1646615080000|2022-03-07 01:04:40|7456.6|7450.6|7453.6|7447.6|7458.1|7450.6|7452.4|7442.4|38
1646615090000|2022-03-07 01:04:50|7454.1|7448.1|7451.1|7445.1|7454.5|7448.2|7451.1|7444.5|2
1646615100000|2022-03-07 01:05:00|7451|7445|7440.7|7425.7|7451.5|7445.5|7439.8|7425.7|10
1646615110000|2022-03-07 01:05:10|7441.6|7426.6|7437.9|7422.9|7441.6|7428.1|7430|7419.4|10
1646615120000|2022-03-07 01:05:20|7438.4|7423.4|7440.3|7425.3|7441.2|7426.2|7438|7423|1
1646615130000|2022-03-07 01:05:30|7440.9|7425.9|7439.5|7429.5|7442.4|7434.2|7439.5|7425.9|2
1646615140000|2022-03-07 01:05:40|7442.5|7427.5|7457.1|7447.1|7457.1|7447.1|7442.5|7427.5|7
1646615150000|2022-03-07 01:05:50|7456.5|7446.5|7455.6|7449.6|7456.6|7449.6|7455.1|7446.5|0
1646615160000|2022-03-07 01:06:00|7458.4|7448.4|7447.1|7441.1|7461.1|7451.1|7447.1|7435.1|5
1646615170000|2022-03-07 01:06:10|7447.6|7441.6|7455.1|7440.1|7457.1|7450.3|7447.1|7439.6|15
1646615180000|2022-03-07 01:06:20|7455|7440|7450.6|7435.6|7455|7441.2|7450.2|7435.2|1
1646615200000|2022-03-07 01:06:40|7450.7|7435.7|7450.7|7435.7|7451.1|7436.1|7450.2|7435.2|1
1646615210000|2022-03-07 01:06:50|7441.2|7435.2|7440.6|7430.6|7443.2|7435.2|7440.3|7428.2|2
1646615220000|2022-03-07 01:07:00|7441.2|7431.2|7451|7445|7451|7445|7441.2|7431.2|8
1646615230000|2022-03-07 01:07:10|7451.1|7445.1|7448.6|7442.6|7454.6|7445.1|7446.2|7439.2|1
1646615240000|2022-03-07 01:07:20|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|1
1646615250000|2022-03-07 01:07:30|7447.6|7441.6|7449.5|7434.5|7449.9|7441.6|7447.6|7433.7|1
1646615260000|2022-03-07 01:07:40|7449.1|7434.1|7458.1|7443.1|7458.1|7443.4|7447.1|7434.1|5
1646615270000|2022-03-07 01:07:50|7457.1|7447.1|7470.4|7455.4|7473.1|7464.5|7457.1|7447.1|13
1646615280000|2022-03-07 01:08:00|7470.8|7455.8|7471.4|7456.4|7471.4|7456.4|7470.4|7455.4|0
1646615290000|2022-03-07 01:08:10|7472.4|7457.4|7470.2|7455.2|7472.4|7458.6|7464.6|7455.1|1
1646615300000|2022-03-07 01:08:20|7469.7|7454.7|7464.7|7454.7|7469.7|7461.3|7464.7|7454.7|1
1646615310000|2022-03-07 01:08:30|7464.6|7454.6|7462.6|7447.6|7467.9|7455.7|7461.1|7447.6|9
1646615320000|2022-03-07 01:08:40|7461.8|7446.8|7459.3|7444.3|7461.8|7446.8|7458.6|7443.6|0
1646615330000|2022-03-07 01:08:50|7462.1|7447.1|7458.1|7448.1|7463.6|7451.4|7457.4|7447.1|3
1646615340000|2022-03-07 01:09:00|7455.1|7449.1|7454.7|7444.7|7455.1|7449.1|7451.5|7443.8|4
1646615350000|2022-03-07 01:09:10|7456.4|7441.4|7456.4|7441.4|7456.4|7448.4|7453.1|7441.4|1
1646615360000|2022-03-07 01:09:20|7453.1|7443.1|7454.7|7444.7|7454.7|7444.7|7452|7442|2
1646615370000|2022-03-07 01:09:30|7453.2|7438.2|7452|7442|7453.2|7443.5|7449.5|7438.2|5
1646615380000|2022-03-07 01:09:40|7453.6|7438.6|7448.8|7442.8|7454.6|7445.8|7448.8|7436.2|2
1646615390000|2022-03-07 01:09:50|7450.9|7435.9|7448.1|7438.1|7450.9|7439.1|7448.1|7435.9|2
1646615400000|2022-03-07 01:10:00|7447.6|7437.6|7444.9|7429.9|7447.6|7437.6|7443.9|7428.9|2
1646615410000|2022-03-07 01:10:10|7446.6|7431.6|7438.2|7432.2|7446.6|7434.6|7436.4|7428.4|2
1646615420000|2022-03-07 01:10:20|7439.3|7433.3|7442.9|7427.9|7442.9|7435|7439.3|7427.9|2
1646615430000|2022-03-07 01:10:30|7443.4|7428.4|7442.9|7427.9|7443.4|7430.7|7436.7|7427.9|1
1646615440000|2022-03-07 01:10:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|0
1646615450000|2022-03-07 01:10:50|7440.4|7434.4|7440.9|7425.9|7443.4|7434.4|7439.8|7425.4|6
1646615460000|2022-03-07 01:11:00|7440.4|7425.4|7440|7425|7440.8|7425.8|7440|7425|0
1646615470000|2022-03-07 01:11:10|7427.2|7412.2|7430.4|7415.4|7430.4|7415.4|7423.8|7408.8|25
1646615480000|2022-03-07 01:11:20|7429.6|7414.6|7427.1|7412.1|7429.6|7414.6|7427.1|7412.1|0
1646615490000|2022-03-07 01:11:30|7427.6|7412.6|7428.8|7413.8|7428.8|7413.8|7427.6|7412.6|0
1646615500000|2022-03-07 01:11:40|7427.1|7412.1|7426.7|7411.7|7427.1|7412.1|7426.7|7411.7|0
1646615510000|2022-03-07 01:11:50|7425.1|7410.1|7423.3|7408.3|7425.4|7410.4|7421.2|7406.2|2
1646615520000|2022-03-07 01:12:00|7421.2|7406.2|7413.6|7398.6|7421.2|7406.2|7413.6|7398.6|2
1646615530000|2022-03-07 01:12:10|7411.8|7396.8|7403.8|7397.8|7414.8|7404.4|7402.8|7394.4|6
1646615540000|2022-03-07 01:12:20|7405.1|7399.1|7413.5|7398.5|7414|7401.9|7405.1|7398.5|12
1646615550000|2022-03-07 01:12:30|7413.1|7398.1|7413.1|7398.1|7413.5|7398.5|7413.1|7398.1|4
1646615560000|2022-03-07 01:12:40|7413.5|7398.5|7411.4|7396.4|7413.5|7398.5|7411|7396|10
1646615570000|2022-03-07 01:12:50|7411|7396|7411.3|7396.3|7411.8|7396.8|7411|7396|11
1646615580000|2022-03-07 01:13:00|7402.6|7392.6|7399.5|7393.5|7402.6|7395.4|7399|7392.6|13
1646615590000|2022-03-07 01:13:10|7399.6|7393.6|7399.5|7393.5|7400|7394|7399.5|7393.5|4
1646615600000|2022-03-07 01:13:20|7399|7393|7401.8|7386.8|7401.8|7393|7399|7386.8|1
1646615610000|2022-03-07 01:13:30|7398.5|7388.5|7393.5|7383.5|7398.5|7389.8|7393.5|7383.5|3
1646615620000|2022-03-07 01:13:40|7390|7384|7382.1|7376.1|7390|7384|7382.1|7372.8|14
1646615630000|2022-03-07 01:13:50|7380.4|7374.4|7381.2|7375.2|7381.2|7375.2|7380|7374|7
1646615640000|2022-03-07 01:14:00|7381.3|7375.3|7384.2|7378.2|7384.6|7378.6|7381.3|7375.3|2
1646615650000|2022-03-07 01:14:10|7384.6|7378.6|7392.9|7377.9|7392.9|7379.7|7384.6|7376.2|1
1646615660000|2022-03-07 01:14:20|7384.2|7378.2|7393.8|7378.8|7393.8|7381.7|7384.2|7378.2|2
1646615670000|2022-03-07 01:14:30|7393.6|7378.6|7402.3|7387.3|7402.3|7389.8|7386.6|7378.6|14
1646615680000|2022-03-07 01:14:40|7399.3|7389.3|7399.3|7389.3|7402.3|7389.4|7399.3|7387.2|0
1646615690000|2022-03-07 01:14:50|7402.3|7387.3|7406.5|7396.5|7406.5|7399.8|7395.3|7387.3|4
1646615700000|2022-03-07 01:15:00|7410|7395|7404.8|7394.8|7410|7398.1|7404.1|7394.4|0
1646615710000|2022-03-07 01:15:10|7404.4|7394.4|7402.3|7396.3|7404.8|7396.4|7401.6|7393.2|1
1646615720000|2022-03-07 01:15:20|7403.5|7397.5|7408|7398|7408|7398|7403.5|7397.5|1
1646615730000|2022-03-07 01:15:30|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|2
1646615740000|2022-03-07 01:15:40|7411.1|7396.1|7411|7396|7413.5|7398.5|7410.5|7395.5|0
1646615750000|2022-03-07 01:15:50|7411.6|7396.6|7412|7397|7412|7397|7411.6|7396.6|1
1646615760000|2022-03-07 01:16:00|7412.1|7397.1|7405|7399|7412.1|7401.1|7405|7396.1|0
1646615780000|2022-03-07 01:16:20|7407.5|7397.5|7416.2|7401.2|7416.2|7402.1|7405.1|7397.5|8
1646615790000|2022-03-07 01:16:30|7415.8|7400.8|7415.4|7400.4|7416.2|7401.2|7415.4|7400.4|0
1646615800000|2022-03-07 01:16:40|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|0
1646615810000|2022-03-07 01:16:50|7416.2|7401.2|7415.2|7400.2|7417.1|7402.1|7415.2|7400.2|6
1646615820000|2022-03-07 01:17:00|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|6
1646615840000|2022-03-07 01:17:20|||||||||1
1646615850000|2022-03-07 01:17:30|7414.3|7399.3|7414.2|7399.2|7414.3|7399.3|7414.2|7399.2|1
1646615870000|2022-03-07 01:17:50|7414.6|7399.6|7408.5|7398.5|7415.5|7400.5|7406.4|7398.5|3
1646615880000|2022-03-07 01:18:00|7407|7401|7407.1|7401.1|7407.1|7401.1|7407|7401|0
1646615890000|2022-03-07 01:18:10|7414.5|7399.5|7415.4|7400.4|7415.4|7400.4|7414.5|7399.5|2
1646615910000|2022-03-07 01:18:30|7412|7402|7409.4|7403.4|7412|7403.5|7409.4|7401.8|1
1646615920000|2022-03-07 01:18:40|7411.8|7401.8|7405.7|7399.7|7411.9|7403.4|7405.7|7399.7|3
1646615930000|2022-03-07 01:18:50|7399.3|7393.3|7390.2|7380.2|7399.3|7393.3|7390.2|7377.1|6
1646615940000|2022-03-07 01:19:00|7387.4|7381.4|7395.5|7380.5|7395.5|7382|7387.2|7380.5|3
1646615950000|2022-03-07 01:19:10|7392.9|7386.9|7397.2|7382.2|7399|7386.9|7392.9|7382.2|0
1646615960000|2022-03-07 01:19:20|7396.8|7386.8|7396.8|7386.8|7396.8|7386.8|7396.8|7386.8|0
1646615970000|2022-03-07 01:19:30|7396.5|7390.5|7397.2|7387.2|7397.2|7390.7|7396.2|7386.8|1
1646615980000|2022-03-07 01:19:40|7393|7387|7398.4|7388.4|7398.4|7389.9|7393|7387|3
1646615990000|2022-03-07 01:19:50|7397.2|7391.2|7403.7|7388.7|7405.7|7391.2|7396.4|7388.7|6
1646616000000|2022-03-07 01:20:00|7402.8|7387.8|7401.8|7386.8|7402.8|7387.8|7401.8|7386.8|0
1646616010000|2022-03-07 01:20:10|7403.7|7388.7|7400.2|7390.2|7403.7|7390.2|7400.2|7388.5|0
1646616050000|2022-03-07 01:20:50|7398|7392|7403.6|7388.6|7405.2|7392|7398|7387.5|3
1646616060000|2022-03-07 01:21:00|7403.4|7388.4|7405.5|7390.5|7405.9|7390.9|7396.5|7385.6|2
1646616070000|2022-03-07 01:21:10|7405.7|7390.7|7405.7|7390.7|7406.2|7391.2|7405.7|7390.7|0
1646616090000|2022-03-07 01:21:30|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|0
1646616100000|2022-03-07 01:21:40|7405.5|7390.5|7405.5|7390.5|7406|7391|7405.5|7390.5|1
1646616110000|2022-03-07 01:21:50|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1646616120000|2022-03-07 01:22:00|7405.3|7390.3|7400.9|7390.9|7405.3|7390.9|7400.9|7389.9|0
1646616130000|2022-03-07 01:22:10|7398.4|7392.4|7400.9|7390.9|7400.9|7392.4|7398.4|7390.8|1
1646616150000|2022-03-07 01:22:30|7398.4|7392.4|7405.4|7390.4|7405.4|7392.4|7398.4|7390.2|1
1646616160000|2022-03-07 01:22:40|7401.9|7391.9|7401.9|7391.9|7401.9|7391.9|7401.9|7391.9|1
1646616170000|2022-03-07 01:22:50|7399.7|7393.7|7398.6|7392.6|7399.7|7393.7|7398.6|7392.6|1
1646616180000|2022-03-07 01:23:00|7398.2|7392.2|7400.5|7394.5|7400.5|7394.5|7398.1|7392.1|5
1646616190000|2022-03-07 01:23:10|7399.3|7393.3|7396.8|7390.8|7399.3|7393.3|7396.8|7390.8|1
1646616200000|2022-03-07 01:23:20|7403|7388|7400.4|7385.4|7403|7388|7400.4|7385.4|26
1646616220000|2022-03-07 01:23:40|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|0
1646616230000|2022-03-07 01:23:50|7400.1|7385.1|7401.1|7386.1|7401.1|7386.1|7400.1|7385.1|2
1646616240000|2022-03-07 01:24:00|7401.5|7386.5|7400.1|7385.1|7401.6|7386.6|7400.1|7385.1|0
1646616250000|2022-03-07 01:24:10|7400.5|7385.5|7400.6|7385.6|7401.1|7386.1|7400.5|7385.5|0
1646616260000|2022-03-07 01:24:20|7401.1|7386.1|7395.6|7385.6|7401.1|7386.5|7395.6|7385.6|0
1646616270000|2022-03-07 01:24:30|7393.2|7387.2|7395.6|7385.6|7395.6|7387.2|7393.2|7385.5|0
1646616290000|2022-03-07 01:24:50|7393.2|7387.2|7401.3|7386.3|7401.3|7387.2|7393.2|7386.1|2
1646616300000|2022-03-07 01:25:00|7401.7|7386.7|7402.3|7387.3|7402.3|7387.3|7401.7|7386.7|0
1646616310000|2022-03-07 01:25:10|7400.6|7390.6|7405.3|7390.3|7405.7|7392.7|7398.7|7390.3|2
1646616320000|2022-03-07 01:25:20|7405.7|7390.7|7405.3|7390.3|7405.7|7390.7|7405.3|7390.3|0
1646616330000|2022-03-07 01:25:30|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.3|7390.3|0
1646616350000|2022-03-07 01:25:50|7405.3|7390.3|7404.3|7394.3|7406.3|7394.3|7404.3|7390.3|2
1646616360000|2022-03-07 01:26:00|7407.2|7392.2|7407.6|7392.6|7407.6|7393.8|7403.8|7392.2|1
1646616370000|2022-03-07 01:26:10|7408|7393|7410.1|7395.1|7410.1|7395.1|7408|7393|1
1646616380000|2022-03-07 01:26:20|7409.7|7394.7|7409.3|7394.3|7409.7|7394.7|7409.3|7394.3|0
1646616410000|2022-03-07 01:26:50|7409.8|7394.8|7409.4|7394.4|7409.8|7394.8|7409.4|7394.4|1
1646616420000|2022-03-07 01:27:00|7409.3|7394.3|7405.8|7395.8|7409.3|7395.9|7405.8|7394.3|2
1646616430000|2022-03-07 01:27:10|7404.2|7398.2|7409.7|7403.7|7411.7|7403.7|7404.2|7396.7|2
1646616440000|2022-03-07 01:27:20|7408|7402|7420|7414|7422.4|7416.1|7408|7402|11
1646616450000|2022-03-07 01:27:30|7420.9|7414.9|7426.1|7420.1|7428.6|7421.9|7420.9|7414.9|8
1646616460000|2022-03-07 01:27:40|7426.7|7420.7|7425.6|7419.6|7427.6|7420.7|7425.6|7417.6|3
1646616470000|2022-03-07 01:27:50|7427.7|7417.7|7424.7|7414.7|7430.2|7418.2|7423.2|7414.1|4
1646616480000|2022-03-07 01:28:00|7417.1|7411.1|7426.2|7416.2|7426.2|7416.2|7416.7|7410.7|17
1646616490000|2022-03-07 01:28:10|7418.2|7412.2|7427.8|7412.8|7428.2|7414.2|7418.2|7411.4|21
1646616500000|2022-03-07 01:28:20|7428.9|7413.9|7429.2|7414.2|7429.7|7414.7|7428.9|7413.9|0
1646616520000|2022-03-07 01:28:40|7428.7|7413.7|7427.6|7417.6|7429.2|7417.6|7427.2|7413.7|4
1646616530000|2022-03-07 01:28:50|7427.7|7417.7|7427.7|7417.7|7427.7|7417.7|7427.7|7417.7|0
1646616540000|2022-03-07 01:29:00|7427.4|7417.4|7435.2|7420.2|7435.2|7421.4|7425.7|7416.2|2
1646616550000|2022-03-07 01:29:10|7434.8|7419.8|7429.2|7423.2|7434.8|7423.2|7429.2|7419.8|1
1646616560000|2022-03-07 01:29:20|7435.2|7420.2|7428.7|7422.7|7435.2|7422.7|7428.7|7420.2|2
1646616570000|2022-03-07 01:29:30|7429|7423|7429.8|7419.8|7429.8|7423|7429|7419.8|1
1646616580000|2022-03-07 01:29:40|7429.3|7419.3|7429.3|7419.3|7429.3|7419.3|7429.3|7419.3|0
1646616590000|2022-03-07 01:29:50|7428.1|7422.1|7427.7|7421.7|7428.1|7422.1|7427.7|7421.7|1
1646616600000|2022-03-07 01:30:00|7428.1|7422.1|7429.4|7423.4|7429.4|7423.4|7428.1|7422.1|2
1646616610000|2022-03-07 01:30:10|7430.2|7424.2|7434.9|7424.9|7434.9|7424.9|7430.2|7424.2|4
1646616620000|2022-03-07 01:30:20|7434.4|7424.4|7434.4|7424.4|7434.4|7424.4|7434.4|7424.4|0
1646616640000|2022-03-07 01:30:40|7433.8|7423.8|7433.8|7423.8|7433.8|7423.8|7433.8|7423.8|0
1646616650000|2022-03-07 01:30:50|7432.3|7426.3|7433.8|7423.8|7433.8|7426.3|7432.3|7423.8|1
1646616660000|2022-03-07 01:31:00|7432.9|7422.9|7424.9|7418.9|7432.9|7425.3|7424.9|7415.9|2
1646616690000|2022-03-07 01:31:30|7424.5|7418.5|7424.8|7418.8|7424.8|7418.8|7424.4|7418.4|0
1646616700000|2022-03-07 01:31:40|7425.3|7419.3|7433.7|7418.7|7433.7|7419.3|7424.4|7418.4|3
1646616710000|2022-03-07 01:31:50|7430.3|7424.3|7433.3|7418.3|7433.7|7424.4|7430.3|7418.3|3
1646616720000|2022-03-07 01:32:00|7433.7|7418.7|7433.3|7418.3|7433.7|7418.7|7433.3|7418.3|0
1646616730000|2022-03-07 01:32:10|7425|7419|7422.8|7412.8|7425|7419|7422.8|7412.8|3
1646616740000|2022-03-07 01:32:20|7421.7|7415.7|7421.8|7415.8|7421.8|7415.8|7421.7|7415.7|1
1646616750000|2022-03-07 01:32:30|7423.1|7417.1|7421.3|7415.3|7430.3|7420.3|7421.3|7415.3|3
1646616760000|2022-03-07 01:32:40|7420.4|7414.4|7423.3|7413.3|7423.3|7414.4|7420.3|7413.3|3
1646616770000|2022-03-07 01:32:50|7423.9|7413.9|7423.8|7413.8|7423.9|7416.3|7422.3|7413.8|3
1646616780000|2022-03-07 01:33:00|7422.3|7416.3|7428.3|7418.3|7430.4|7421.3|7420.8|7414.3|37
1646616790000|2022-03-07 01:33:10|7427.8|7421.8|7428.3|7418.3|7428.3|7421.8|7426.3|7418.3|0
1646616800000|2022-03-07 01:33:20|7427.8|7417.8|7426.8|7420.8|7427.8|7420.8|7425.3|7417.8|1
1646616810000|2022-03-07 01:33:30|7425.8|7419.8|7425.3|7419.3|7425.8|7419.8|7425.3|7419.3|0
1646616820000|2022-03-07 01:33:40|7426.8|7416.8|7426.8|7416.8|7426.8|7416.8|7426.8|7416.8|0
1646616840000|2022-03-07 01:34:00|7423.5|7417.5|7422.3|7416.3|7423.5|7417.5|7422.3|7416.3|0
1646616850000|2022-03-07 01:34:10|7421.8|7415.8|7419.3|7409.3|7421.8|7415.8|7419.3|7409.3|1
1646616860000|2022-03-07 01:34:20|7419.8|7409.8|7418.3|7412.3|7419.8|7412.3|7418.3|7409.8|0
1646616880000|2022-03-07 01:34:40|7419.8|7409.8|7418.8|7412.8|7420.2|7412.8|7418.5|7409.8|1
1646616900000|2022-03-07 01:35:00|7419|7413|7419|7413|7419|7413|7419|7413|2
1646616910000|2022-03-07 01:35:10|7419.3|7413.3|7419.4|7413.4|7419.4|7413.4|7419.3|7413.3|0
1646616920000|2022-03-07 01:35:20|7419.7|7413.7|7420.2|7410.2|7420.2|7413.7|7419.7|7410.2|2
1646616930000|2022-03-07 01:35:30|7420.3|7410.3|7420.3|7410.3|7420.3|7410.3|7420.3|7410.3|0
1646616940000|2022-03-07 01:35:40|7424.8|7409.8|7426.6|7411.6|7426.8|7411.8|7424.8|7409.8|4
1646616960000|2022-03-07 01:36:00|7426.8|7411.8|7410.8|7404.8|7426.8|7414.8|7410.8|7404.8|1
1646617010000|2022-03-07 01:36:50|7413.8|7407.8|7412.2|7406.2|7413.8|7407.8|7412.2|7406.2|1
1646617020000|2022-03-07 01:37:00|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|0
1646617030000|2022-03-07 01:37:10|7412.2|7406.2|7412.2|7406.2|7412.2|7406.2|7412.2|7406.2|0
1646617060000|2022-03-07 01:37:40|7413.8|7403.8|7413.8|7403.8|7413.8|7403.8|7413.8|7403.8|1
1646617070000|2022-03-07 01:37:50|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|0
1646617080000|2022-03-07 01:38:00|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|0
1646617090000|2022-03-07 01:38:10|7413.8|7403.8|7413.7|7403.7|7413.8|7403.8|7413.7|7403.7|2
1646617100000|2022-03-07 01:38:20|7414.2|7404.2|7416.7|7410.7|7417.2|7411.2|7414.2|7404.2|9
1646617110000|2022-03-07 01:38:30|7417.2|7411.2|7415.7|7409.7|7417.2|7411.2|7415.7|7409.7|4
1646617140000|2022-03-07 01:39:00|7416|7410|7415.3|7409.3|7416|7410|7415.3|7409.3|0
1646617150000|2022-03-07 01:39:10|7415.4|7409.4|7416|7410|7416|7410|7415.4|7409.4|1
1646617160000|2022-03-07 01:39:20|7420.1|7410.1|7420|7410|7420.1|7410.1|7420|7410|3
1646617170000|2022-03-07 01:39:30|7420.1|7410.1|7420.2|7410.2|7420.2|7410.2|7419.7|7409.7|0
1646617180000|2022-03-07 01:39:40|7419.7|7409.7|7419.7|7409.7|7419.7|7409.7|7419.7|7409.7|0
1646617190000|2022-03-07 01:39:50|7420|7410|7420|7410|7420|7410|7420|7410|0
1646617200000|2022-03-07 01:40:00|7420.2|7410.2|7420.2|7410.2|7420.2|7410.2|7420.2|7410.2|0
1646617210000|2022-03-07 01:40:10|7419.7|7409.7|7420.1|7410.1|7420.1|7410.1|7419.7|7409.7|0
1646617230000|2022-03-07 01:40:30|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|0
1646617250000|2022-03-07 01:40:50|7415.3|7409.3|7414.7|7408.7|7415.3|7409.3|7414.7|7408.7|2
1646617260000|2022-03-07 01:41:00|7414.6|7408.6|7415.9|7409.9|7415.9|7409.9|7414|7408|3
1646617270000|2022-03-07 01:41:10|7414.7|7408.7|7414.8|7404.8|7414.9|7408.8|7414.7|7404.8|2
1646617280000|2022-03-07 01:41:20|7413.3|7407.3|7414.8|7404.8|7414.8|7407.3|7413.3|7404.8|0
1646617310000|2022-03-07 01:41:50|7413.2|7407.2|7413.2|7407.2|7413.2|7407.2|7413.2|7407.2|0
1646617320000|2022-03-07 01:42:00|7413.3|7407.3|7412.8|7406.8|7413.3|7407.3|7412.8|7406.8|0
1646617330000|2022-03-07 01:42:10|7412.3|7406.3|7412.2|7406.2|7412.3|7406.3|7412.2|7406.2|7
1646617340000|2022-03-07 01:42:20|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|0
1646617350000|2022-03-07 01:42:30|7412.7|7406.7|7412.3|7406.3|7412.7|7406.7|7412.3|7406.3|0
1646617360000|2022-03-07 01:42:40|7411.8|7405.8|7411.4|7405.4|7413.5|7407.5|7411.4|7405.4|3
1646617370000|2022-03-07 01:42:50|7411.3|7405.3|7410.9|7404.9|7411.3|7405.3|7410.9|7404.9|7
1646617420000|2022-03-07 01:43:40|||||||||1
1646617430000|2022-03-07 01:43:50|||||||||1
1646617440000|2022-03-07 01:44:00|||||||||1
1646617450000|2022-03-07 01:44:10|7412.1|7406.1|7410.9|7404.9|7412.1|7406.1|7410.9|7404.9|1
1646617470000|2022-03-07 01:44:30|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|2
1646617500000|2022-03-07 01:45:00|7413.7|7403.7|7413.1|7407.1|7413.7|7407.1|7413.1|7403.7|0
1646617510000|2022-03-07 01:45:10|7412.7|7406.7|7409.6|7403.6|7413.7|7406.7|7409.6|7403.4|5
1646617530000|2022-03-07 01:45:30|7409.8|7403.8|7413.8|7403.8|7414.3|7404.3|7409.8|7403.8|1
1646617540000|2022-03-07 01:45:40|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|0
1646617550000|2022-03-07 01:45:50|7412.9|7406.9|7413.8|7407.8|7417.2|7408.3|7412.9|7406.6|3
1646617570000|2022-03-07 01:46:10|7414.8|7404.8|7414.3|7408.3|7414.8|7408.3|7413.8|7404.8|1
1646617580000|2022-03-07 01:46:20|7413.9|7407.9|7414.3|7408.3|7414.3|7408.3|7413.8|7407.8|1
1646617600000|2022-03-07 01:46:40|7414.6|7408.6|7417.4|7411.4|7417.8|7411.8|7414.6|7408.6|3
1646617620000|2022-03-07 01:47:00|7418.2|7412.2|7417.8|7407.8|7418.4|7412.4|7414.3|7407.8|2
1646617630000|2022-03-07 01:47:10|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|0
1646617640000|2022-03-07 01:47:20|7422.5|7416.5|7422.6|7416.6|7422.6|7416.6|7422.5|7416.5|3
1646617650000|2022-03-07 01:47:30|7422.8|7416.8|7420.3|7414.3|7422.8|7416.8|7420.3|7414.3|0
1646617680000|2022-03-07 01:48:00|7420.2|7414.2|7423|7417|7425.4|7417.4|7420.2|7414.2|7
1646617690000|2022-03-07 01:48:10|7423.4|7417.4|7424.5|7418.5|7424.5|7418.5|7423.4|7417.4|0
1646617710000|2022-03-07 01:48:30|7422.8|7416.8|7424.5|7414.5|7424.5|7416.8|7422.8|7414.1|2
1646617720000|2022-03-07 01:48:40||7418.5||7418.5||7418.5||7418.5|1
1646617730000|2022-03-07 01:48:50|7424.8|7418.8|7427.8|7412.8|7427.9|7418.8|7424.8|7412.8|0
1646617740000|2022-03-07 01:49:00|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|0
1646617750000|2022-03-07 01:49:10|7427.4|7412.4|7422.4|7416.4|7427.4|7416.4|7422.4|7412.4|0
1646617760000|2022-03-07 01:49:20|7426|7420|7426.1|7420.1|7426.1|7420.1|7426|7420|1
1646617770000|2022-03-07 01:49:30|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|3
1646617780000|2022-03-07 01:49:40|7433.6|7427.6|7433.6|7427.6|7433.6|7427.6|7433.6|7427.6|0
1646617790000|2022-03-07 01:49:50|7433.5|7427.5|7433.5|7427.5|7433.5|7427.5|7433.5|7427.5|0
1646617800000|2022-03-07 01:50:00|7433.8|7427.8|7435.4|7429.4|7435.4|7429.4|7433.8|7427.8|2
1646617810000|2022-03-07 01:50:10|7436|7430|7436.6|7430.6|7440.6|7432.1|7436|7430|3
1646617820000|2022-03-07 01:50:20|7435.5|7429.5|7433.6|7427.6|7435.5|7429.5|7433.6|7427.6|2
1646617830000|2022-03-07 01:50:30|7432|7426|7433.6|7423.6|7437.4|7426|7432|7422.1|5
1646617840000|2022-03-07 01:50:40|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|0
1646617850000|2022-03-07 01:50:50|7429.6|7423.6|7425.5|7419.5|7429.6|7423.6|7425.5|7419.5|9
1646617860000|2022-03-07 01:51:00|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|0
1646617870000|2022-03-07 01:51:10|7425.9|7419.9|7426.3|7420.3|7426.3|7420.3|7425.4|7419.4|2
1646617880000|2022-03-07 01:51:20|7427.3|7421.3|7427.3|7421.3|7427.3|7421.3|7427.3|7421.3|2
1646617890000|2022-03-07 01:51:30|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|7432.9|7426.9|2
1646617900000|2022-03-07 01:51:40|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|1
1646617910000|2022-03-07 01:51:50|7434.8|7428.8|7434.8|7428.8|7434.8|7428.8|7434.8|7428.8|3
1646617930000|2022-03-07 01:52:10|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|0
1646617940000|2022-03-07 01:52:20|7432.9|7426.9|7432.9|7426.9|7432.9|7426.9|7432.9|7426.9|0
1646617950000|2022-03-07 01:52:30|7432.5|7426.5|7436.4|7426.4|7437.3|7428.9|7432.4|7426.4|1
1646617960000|2022-03-07 01:52:40|7436.1|7426.1|7434.5|7428.5|7436.1|7428.5|7434.1|7426.1|1
1646617970000|2022-03-07 01:52:50|7436.1|7426.1|7436.1|7426.1|7436.1|7428.5|7434.5|7426.1|0
1646617980000|2022-03-07 01:53:00|7434.5|7428.5|7436.1|7426.1|7436.1|7428.5|7434.5|7426.1|0
1646617990000|2022-03-07 01:53:10|7434.5|7428.5|7433.7|7427.7|7436.1|7428.5|7433.7|7426.1|0
1646618000000|2022-03-07 01:53:20|7428.5|7422.5|7428|7422|7428.5|7422.5|7428|7422|1
1646618020000|2022-03-07 01:53:40|7427.8|7421.8|7427.8|7421.8|7427.8|7421.8|7427.8|7421.8|0
1646618040000|2022-03-07 01:54:00|7427.4|7421.4|7427.4|7421.4|7427.4|7421.4|7427.4|7421.4|0
1646618100000|2022-03-07 01:55:00|7428.9|7422.9|7430.2|7424.2|7430.2|7424.2|7428.9|7422.9|1
1646618110000|2022-03-07 01:55:10|7429.5|7423.5|7427.8|7421.8|7429.5|7423.5|7427.8|7421.8|1
1646618130000|2022-03-07 01:55:30|7427.3|7421.3|7427.3|7421.3|7427.3|7421.3|7427.3|7421.3|0
1646618140000|2022-03-07 01:55:40|7427.2|7421.2|7427.2|7421.2|7427.2|7421.2|7427.2|7421.2|0
1646618150000|2022-03-07 01:55:50|7426.9|7420.9|7426.8|7420.8|7426.9|7420.9|7426.8|7420.8|0
1646618160000|2022-03-07 01:56:00|7427.5|7421.5|7426.8|7420.8|7427.5|7421.5|7425.8|7419.8|5
1646618180000|2022-03-07 01:56:20|7430.8|7422.3|7427.8|7421.8|7430.8|7423.2|7427.8|7421.8|3
1646618210000|2022-03-07 01:56:50|7426.5|7420.5|7419.3|7413.3|7426.5|7420.5|7419.3|7413.3|2
1646618220000|2022-03-07 01:57:00|7419.7|7413.7|7419.3|7413.3|7419.8|7413.8|7419.3|7413.3|0
1646618230000|2022-03-07 01:57:10|7419.1|7413.1|7418.3|7412.3|7420.7|7413.1|7418.3|7410.7|1
1646618240000|2022-03-07 01:57:20|7419.2|7413.2|7418.9|7412.9|7419.3|7413.3|7418.9|7412.9|1
1646618250000|2022-03-07 01:57:30|7418.8|7412.8|7419.8|7413.8|7420.3|7414.3|7418.8|7412.8|1
1646618260000|2022-03-07 01:57:40|7421.9|7415.9|7425.3|7419.3|7425.3|7419.3|7421.9|7415.9|3
1646618270000|2022-03-07 01:57:50|7426.8|7416.8|7425.8|7419.8|7426.8|7419.8|7425.2|7416.8|0
1646618280000|2022-03-07 01:58:00|7424.3|7418.3|7423.9|7417.9|7424.7|7418.7|7423.8|7417.8|6
1646618290000|2022-03-07 01:58:10|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|0
1646618300000|2022-03-07 01:58:20|7423|7417|7432.5|7422.5|7432.5|7422.5|7423|7414|6
1646618310000|2022-03-07 01:58:30|7430|7424|7429|7423|7430|7424|7429|7423|0
1646618320000|2022-03-07 01:58:40|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|0
1646618330000|2022-03-07 01:58:50|7430.7|7420.7|7430.7|7420.7|7430.7|7420.7|7430.7|7420.7|0
1646618340000|2022-03-07 01:59:00|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|0
1646618400000|2022-03-07 02:00:00|7416.3|7410.3|7414|7408|7416.3|7410.3|7413.5|7407.5|26
1646618430000|2022-03-07 02:00:30|7413.9|7407.9|7423.4|7417.4|7423.9|7417.9|7413.9|7407.9|15
1646618440000|2022-03-07 02:00:40|7424|7418|7424.4|7418.4|7424.4|7418.4|7423|7417|2
1646618460000|2022-03-07 02:01:00|7423.9|7417.9|7422.9|7416.9|7423.9|7417.9|7422.9|7416.9|0
1646618470000|2022-03-07 02:01:10|7421.4|7412.9|7421.9|7415.9|7421.9|7415.9|7421.4|7412.9|1
1646618550000|2022-03-07 02:02:30|7422.8|7416.8|7428.8|7422.8|7428.8|7422.8|7422.8|7416.8|9
1646618560000|2022-03-07 02:02:40|7427.1|7421.1|7425|7419|7427.1|7421.1|7425|7419|1
1646618570000|2022-03-07 02:02:50|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|1
1646618580000|2022-03-07 02:03:00|7425.8|7419.8|7425.4|7419.4|7425.8|7419.8|7425.4|7419.4|0
1646618610000|2022-03-07 02:03:30|7425|7419|7426.4|7420.4|7426.4|7420.4|7425|7419|3
1646618640000|2022-03-07 02:04:00|7426.8|7420.8|7426.8|7420.8|7426.8|7420.8|7426.8|7420.8|0
1646618690000|2022-03-07 02:04:50|7426.4|7420.4|7426.3|7420.3|7426.4|7420.4|7426.3|7420.3|0
1646618720000|2022-03-07 02:05:20|7427.6|7421.6|7427.8|7421.8|7427.8|7421.8|7427.6|7421.6|3
1646618730000|2022-03-07 02:05:30|7428.2|7422.2|7428.6|7422.6|7428.6|7422.6|7428.2|7422.2|0
1646618750000|2022-03-07 02:05:50|7429.6|7423.6|7430.6|7424.6|7430.6|7424.6|7429.6|7423.6|3
1646618760000|2022-03-07 02:06:00|7431.6|7425.6|7431.6|7425.6|7431.6|7425.6|7431.6|7425.6|1
1646618770000|2022-03-07 02:06:10|7431.7|7425.7|7434|7428|7436.5|7428|7431.7|7425.7|4
1646618780000|2022-03-07 02:06:20|7433.5|7427.5|7435|7429|7436.5|7429|7433.5|7426.4|3
1646618820000|2022-03-07 02:07:00|7436|7430|7436|7430|7436|7430|7436|7430|4
1646618830000|2022-03-07 02:07:10|7436.1|7430.1|7441.5|7435.5|7444.5|7438.5|7436|7430|13
1646618840000|2022-03-07 02:07:20|7441|7435|7442.5|7436.5|7442.5|7436.5|7441|7435|3
1646618850000|2022-03-07 02:07:30|||||||||1
1646618860000|2022-03-07 02:07:40|7444|7438|7444.9|7438.9|7444.9|7438.9|7444|7438|2
1646618870000|2022-03-07 02:07:50|||||||||1
1646618880000|2022-03-07 02:08:00|7444.8|7438.8|7444.8|7438.8|7446.3|7438.8|7444.8|7436.3|1
1646618890000|2022-03-07 02:08:10|7445.3|7439.3|7446.3|7436.3|7446.3|7439.3|7445.2|7436.3|2
1646618900000|2022-03-07 02:08:20|7443.3|7437.3|7443.3|7437.3|7443.3|7437.3|7443.3|7437.3|0
1646618910000|2022-03-07 02:08:30|7443.1|7437.1|7442.7|7436.7|7443.1|7437.1|7442.2|7436.2|1
1646618920000|2022-03-07 02:08:40|7442.3|7436.3|7442.2|7436.2|7442.3|7436.3|7441.8|7435.8|2
1646618930000|2022-03-07 02:08:50|7442.3|7436.3|7446.7|7440.7|7446.7|7440.7|7442.3|7436.3|3
1646618940000|2022-03-07 02:09:00|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|1
1646618950000|2022-03-07 02:09:10|7444.4|7438.4|7443.1|7437.1|7444.4|7438.4|7443.1|7437.1|1
1646618970000|2022-03-07 02:09:30|7443|7437|7444|7438|7444|7438|7443|7437|0
1646618990000|2022-03-07 02:09:50|7443.4|7437.4|7440|7434|7443.4|7437.4|7440|7434|9
1646619000000|2022-03-07 02:10:00|7439.9|7433.9|7437.5|7431.5|7441|7433.9|7437.5|7431|1
1646619020000|2022-03-07 02:10:20|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|1
1646619030000|2022-03-07 02:10:30|7437.1|7431.1|7437.4|7431.4|7437.5|7431.5|7436.9|7430.9|2
1646619040000|2022-03-07 02:10:40|7437.5|7431.5|7437.5|7431.5|7437.5|7431.5|7437.5|7431.5|0
1646619070000|2022-03-07 02:11:10|7436.7|7430.7|7435.9|7429.9|7436.7|7430.7|7434.8|7428.8|15
1646619080000|2022-03-07 02:11:20|7436|7430|7435.9|7429.9|7436|7430|7435.9|7429.9|0
1646619090000|2022-03-07 02:11:30|7439|7433|7439|7433|7439|7433|7439|7433|7
1646619100000|2022-03-07 02:11:40|7439.1|7433.1|7439.5|7433.5|7439.5|7433.5|7439.1|7433.1|7
1646619110000|2022-03-07 02:11:50|7439|7433|7439|7433|7439|7433|7439|7433|0
1646619130000|2022-03-07 02:12:10|7442.9|7432.9|7442.9|7432.9|7442.9|7432.9|7442.9|7432.9|2
1646619150000|2022-03-07 02:12:30|7443|7433|7443|7433|7443|7433|7443|7433|0
1646619200000|2022-03-07 02:13:20|7442.9|7432.9|7442.9|7432.9|7442.9|7432.9|7442.9|7432.9|0
1646619210000|2022-03-07 02:13:30|7443|7433|7443|7433|7443|7433|7443|7433|0
1646619230000|2022-03-07 02:13:50|||||||||1
1646619240000|2022-03-07 02:14:00|||||||||1
1646619250000|2022-03-07 02:14:10|7441.4|7435.4|7441.5|7435.5|7441.5|7435.5|7441.4|7435.4|0
1646619260000|2022-03-07 02:14:20|7441.4|7435.4|7441.4|7435.4|7441.4|7435.4|7441.4|7435.4|1
1646619270000|2022-03-07 02:14:30|7441.5|7435.5|7441.5|7435.5|7441.5|7435.5|7441.5|7435.5|0
1646619300000|2022-03-07 02:15:00|7440.7|7434.7|7444|7434|7444|7434.7|7440.7|7434|1
1646619310000|2022-03-07 02:15:10|7443.5|7433.5|7443.5|7433.5|7443.5|7433.5|7443.5|7433.5|0
1646619330000|2022-03-07 02:15:30|7443.3|7433.3|7443.3|7433.3|7443.3|7433.3|7443.3|7433.3|0
1646619340000|2022-03-07 02:15:40|7443.5|7433.5|7443.5|7433.5|7443.5|7433.5|7443.5|7433.5|0
1646619380000|2022-03-07 02:16:20|7444.4|7438.4|7446.3|7440.3|7446.3|7440.3|7444.4|7438.4|7
1646619400000|2022-03-07 02:16:40|7443|7436.3|7443|7437|7443|7437|7443|7436.3|0
1646619420000|2022-03-07 02:17:00|7443.1|7437.1|7443.5|7437.5|7443.5|7437.5|7443.1|7437.1|0
1646619430000|2022-03-07 02:17:10|7443|7437|7443.5|7437.5|7443.6|7437.6|7443|7437|4
1646619450000|2022-03-07 02:17:30|7442.7|7436.7|7443.5|7437.5|7443.5|7437.5|7442.7|7436.7|0
1646619480000|2022-03-07 02:18:00|7443|7437|7443|7437|7443|7437|7443|7437|0
1646619490000|2022-03-07 02:18:10|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|7
1646619500000|2022-03-07 02:18:20|7443.6|7437.6|7446.9|7440.9|7446.9|7440.9|7443.6|7437.6|8
1646619520000|2022-03-07 02:18:40|7445.7|7439.7|7446.9|7436.9|7446.9|7439.7|7445.7|7436.9|0
1646619600000|2022-03-07 02:20:00|7446.6|7436.6|7446.6|7436.6|7446.6|7436.6|7446.6|7436.6|0
1646619610000|2022-03-07 02:20:10|7446.1|7436.1|7446.1|7436.1|7446.1|7436.1|7446.1|7436.1|3
1646619630000|2022-03-07 02:20:30|7446.5|7440.5|7446|7436|7446.5|7440.5|7446|7436|0
1646619640000|2022-03-07 02:20:40|7445.8|7435.8|7443.4|7437.4|7445.8|7437.4|7443.4|7435.8|0
1646619660000|2022-03-07 02:21:00|7443.2|7437.2|7443.4|7437.4|7443.4|7437.4|7443.2|7437.2|0
1646619680000|2022-03-07 02:21:20|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|1
1646619690000|2022-03-07 02:21:30|7443.3|7437.3|7443.3|7437.3|7443.3|7437.3|7443.3|7437.3|0
1646619700000|2022-03-07 02:21:40|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|0
1646619740000|2022-03-07 02:22:20|7444|7438|7443.5|7437.5|7444|7438|7443.5|7437.5|0
1646619790000|2022-03-07 02:23:10|7446.2|7440.2|7445.3|7439.3|7446.2|7440.2|7445.3|7439.3|5
1646619800000|2022-03-07 02:23:20|7445|7439|7445|7439|7445|7439|7445|7439|0
1646619810000|2022-03-07 02:23:30|7444.5|7438.5|7443|7437|7444.5|7438.5|7443|7437|1
1646619820000|2022-03-07 02:23:40|7442.5|7436.5|7442.5|7436.5|7442.5|7436.5|7442.5|7436.5|0
1646619860000|2022-03-07 02:24:20|7442.3|7436.3|7441.5|7435.5|7442.3|7436.3|7441.5|7435.5|1
1646619890000|2022-03-07 02:24:50|7442.9|7432.9|7442.9|7432.9|7442.9|7432.9|7442.9|7432.9|0
1646619910000|2022-03-07 02:25:10|7443|7433|7443|7433|7443|7433|7443|7433|0
1646619950000|2022-03-07 02:25:50|||||||||1
1646619960000|2022-03-07 02:26:00|7440.6|7434.6|7440|7434|7440.6|7434.6|7440|7434|5
1646620000000|2022-03-07 02:26:40|7440.1|7434.1|7440.5|7434.5|7440.5|7434.5|7440.1|7434.1|0
1646620020000|2022-03-07 02:27:00|7443.9|7433.9|7443.9|7433.9|7443.9|7433.9|7443.9|7433.9|2
1646620030000|2022-03-07 02:27:10|7443.4|7433.4|7443.4|7433.4|7443.4|7433.4|7443.4|7433.4|2
1646620040000|2022-03-07 02:27:20|7443|7433|7443|7433|7443|7433|7443|7433|0
1646620050000|2022-03-07 02:27:30|7442.8|7432.8|7442.9|7432.9|7442.9|7432.9|7442.8|7432.8|0
1646620060000|2022-03-07 02:27:40|7442.6|7432.6|7440.3|7434.3|7442.6|7434.3|7440.2|7432.6|2
1646620160000|2022-03-07 02:29:20|7439.8|7433.8|7439.6|7433.6|7439.8|7433.8|7439.6|7433.6|0
1646620170000|2022-03-07 02:29:30|7439.2|7433.2|7439.2|7433.2|7439.2|7433.2|7439.2|7433.2|0
1646620180000|2022-03-07 02:29:40|7438.8|7432.8|7439.6|7433.6|7439.6|7433.6|7438.8|7432.8|0
1646620190000|2022-03-07 02:29:50|||||||||3
1646620200000|2022-03-07 02:30:00|7437.9|7431.9|7429.8|7419.8|7437.9|7431.9|7426|7418|12
1646620210000|2022-03-07 02:30:10|7427.4|7421.4|7425.2|7415.2|7428.9|7421.4|7423.6|7415.2|1
1646620220000|2022-03-07 02:30:20|7426|7416|7421.5|7415.5|7426|7416.2|7421.5|7415.5|2
1646620240000|2022-03-07 02:30:40|7421.4|7415.4|7420.1|7414.1|7421.4|7415.4|7420.1|7414.1|1
1646620250000|2022-03-07 02:30:50|7418.4|7412.4|7420.8|7414.8|7420.8|7414.8|7417.5|7411.5|4
1646620260000|2022-03-07 02:31:00|7420.6|7414.6|7416|7410|7420.6|7414.6|7416|7410|9
1646620270000|2022-03-07 02:31:10|7414|7408|7413.4|7407.4|7414.9|7408.9|7410.4|7403.3|13
1646620280000|2022-03-07 02:31:20|7413.5|7407.5|7408|7402|7413.7|7407.5|7406.9|7400.9|10
1646620290000|2022-03-07 02:31:30|7407.2|7401.2|7405.4|7399.4|7407.2|7401.2|7403.5|7395.9|16
1646620300000|2022-03-07 02:31:40|7405.6|7399.6|7407.7|7397.7|7407.9|7399.6|7402.8|7396.8|12
1646620310000|2022-03-07 02:31:50|7405.3|7399.3|7419.6|7413.6|7420.6|7414.6|7405.1|7397.5|13
1646620320000|2022-03-07 02:32:00|7419.2|7413.2|7413.3|7403.3|7419.2|7413.2|7411.6|7403.3|8
1646620330000|2022-03-07 02:32:10|7413.1|7403.1|7417.1|7407.1|7417.1|7407.1|7413.1|7403.1|1
1646620340000|2022-03-07 02:32:20|7416.6|7406.6|7416.6|7406.6|7416.6|7406.6|7416.6|7406.6|0
1646620350000|2022-03-07 02:32:30|7413.8|7407.8|7415.4|7405.4|7415.4|7407.8|7413.8|7405.4|0
1646620360000|2022-03-07 02:32:40|7412.9|7406.9|7410.9|7404.9|7412.9|7406.9|7410.6|7404.6|0
1646620370000|2022-03-07 02:32:50|7412.5|7406.5|7416.8|7406.8|7416.9|7406.9|7412.4|7406.4|2
1646620400000|2022-03-07 02:33:20|7416.7|7406.7|7411.9|7405.9|7416.8|7407.9|7411.9|7405.9|2
1646620410000|2022-03-07 02:33:30|7412|7406|7417.2|7407.2|7417.2|7407.2|7412|7406|1
1646620420000|2022-03-07 02:33:40|7416.7|7406.7|7416.7|7406.7|7416.7|7406.7|7416.7|7406.7|0
1646620430000|2022-03-07 02:33:50|7412.8|7406.8|7412.9|7406.9|7412.9|7406.9|7412.8|7406.8|3
1646620440000|2022-03-07 02:34:00|7412.6|7406.6|7410.7|7404.7|7414|7406.6|7407.3|7401.3|13
1646620450000|2022-03-07 02:34:10|7410.6|7404.6|7403.9|7397.9|7412|7406|7403.9|7397.9|21
1646620460000|2022-03-07 02:34:20|7404.4|7398.4|7404.4|7398.4|7404.4|7398.4|7404.4|7398.4|0
1646620470000|2022-03-07 02:34:30|7404|7398|7404.4|7398.4|7407.9|7398.4|7403|7397|7
1646620480000|2022-03-07 02:34:40|7407.9|7397.9|7405.4|7399.4|7408.3|7399.4|7405.4|7397.9|1
1646620500000|2022-03-07 02:35:00|7404.5|7398.5|7403.2|7397.2|7405.4|7399.4|7403.2|7397.2|5
1646620510000|2022-03-07 02:35:10|7403|7397|7405.4|7399.4|7405.4|7399.4|7402.5|7396.5|4
1646620520000|2022-03-07 02:35:20|7403.5|7397.5|7404.2|7398.2|7408.1|7399.6|7403.5|7397.2|2
1646620530000|2022-03-07 02:35:30|7402.7|7396.7|7407.2|7397.2|7408.1|7400.1|7402.7|7396.7|6
1646620540000|2022-03-07 02:35:40|7405.6|7399.6|7403.1|7397.1|7407.9|7399.6|7403.1|7397.1|3
1646620550000|2022-03-07 02:35:50|||||||||1
1646620560000|2022-03-07 02:36:00|7405.1|7395.1|7388.4|7382.4|7405.1|7396.3|7388.4|7381.7|22
1646620570000|2022-03-07 02:36:10|7388|7382|7383.8|7377.8|7388.4|7382.4|7383.7|7377.7|6
1646620580000|2022-03-07 02:36:20|7385.2|7379.2|7385.8|7375.8|7386.7|7379.2|7383|7375.4|6
1646620590000|2022-03-07 02:36:30|7385.7|7375.7|7384.1|7378.1|7385.7|7378.1|7382.8|7374.9|5
1646620600000|2022-03-07 02:36:40|7384.5|7378.5|7389.2|7383.2|7389.2|7383.2|7384.5|7378.5|8
1646620610000|2022-03-07 02:36:50|7392.5|7382.5|7396.3|7390.3|7399.6|7390.8|7391.4|7382.1|6
1646620620000|2022-03-07 02:37:00|7395.9|7389.9|7395.4|7385.4|7395.9|7389.9|7392.4|7385.4|3
1646620630000|2022-03-07 02:37:10|7394.9|7384.9|7392.6|7382.6|7394.9|7386.9|7392|7382.6|0
1646620640000|2022-03-07 02:37:20|7392.4|7382.4|7394.1|7388.1|7396.7|7389.2|7390.8|7382.4|1
1646620650000|2022-03-07 02:37:30|7395.7|7385.7|7391.3|7385.3|7397.3|7385.7|7391.3|7382.3|0
1646620660000|2022-03-07 02:37:40|7390.4|7384.4|7390.3|7384.3|7390.4|7384.4|7390.3|7384.3|0
1646620670000|2022-03-07 02:37:50|7390.4|7384.4|7392.2|7386.2|7393.8|7387|7390.4|7383.7|1
1646620680000|2022-03-07 02:38:00|7394|7388|7389.5|7383.5|7395.6|7388.1|7389.1|7383.1|3
1646620690000|2022-03-07 02:38:10|7389.6|7383.6|7388.2|7382.2|7389.6|7383.6|7388.2|7382.2|1
1646620700000|2022-03-07 02:38:20|7387.8|7381.8|7387.2|7381.2|7387.8|7381.8|7387.2|7381.2|2
1646620710000|2022-03-07 02:38:30|7387.3|7381.3|7387.3|7381.3|7387.3|7381.3|7387.3|7381.3|13
1646620720000|2022-03-07 02:38:40|7383.9|7377.9|7380.6|7374.6|7383.9|7377.9|7380.5|7374.5|4
1646620730000|2022-03-07 02:38:50|7380.1|7374.1|7380.1|7374.1|7380.1|7374.1|7380.1|7374.1|0
1646620740000|2022-03-07 02:39:00|7379.6|7373.6|7385|7379|7385|7379|7379.6|7373.6|8
1646620750000|2022-03-07 02:39:10|7385.1|7379.1|7385.1|7379.1|7385.1|7379.1|7385.1|7379.1|0
1646620760000|2022-03-07 02:39:20|7386.8|7380.8|7391.3|7381.3|7391.3|7381.3|7386.8|7380.8|2
1646620770000|2022-03-07 02:39:30|7390.8|7380.8|7391.4|7381.4|7391.4|7381.4|7390.8|7380.8|0
1646620790000|2022-03-07 02:39:50|7395.1|7389.1|7407.2|7397.2|7407.2|7397.2|7394.2|7386.6|7
1646620800000|2022-03-07 02:40:00|7407.7|7392.7|7407.8|7392.8|7407.8|7392.8|7407.7|7392.7|0
1646620810000|2022-03-07 02:40:10|7406.1|7391.1|7405.9|7390.9|7406.1|7391.1|7405.9|7390.9|0
1646620830000|2022-03-07 02:40:30|7405.8|7390.8|7400.6|7390.6|7405.8|7392.5|7400.6|7390.6|0
1646620840000|2022-03-07 02:40:40|7400.5|7390.5|7400.6|7390.6|7400.6|7390.6|7400.5|7390.5|0
1646620850000|2022-03-07 02:40:50|7399.8|7393.8|7401.1|7395.1|7401.1|7395.1|7399.8|7393.8|1
1646620860000|2022-03-07 02:41:00|7401.6|7395.6|7401.2|7395.2|7401.6|7395.6|7400.8|7394.8|0
1646620870000|2022-03-07 02:41:10|7401.1|7395.1|7400.6|7390.6|7401.6|7395.6|7400.6|7390.6|0
1646620890000|2022-03-07 02:41:30|7399.8|7393.8|7404.6|7398.6|7404.6|7398.6|7399.8|7393.8|2
1646620900000|2022-03-07 02:41:40|7405.6|7399.6|7412.7|7397.7|7413.1|7399.7|7405.6|7397.7|2
1646620910000|2022-03-07 02:41:50|7409.7|7403.7|7409.7|7403.7|7409.7|7403.7|7409.7|7403.7|0
1646620920000|2022-03-07 02:42:00|7409.9|7403.9|7410.1|7404.1|7410.1|7404.1|7409.9|7403.9|0
1646620930000|2022-03-07 02:42:10|7413.3|7403.3|7405.1|7399.1|7413.6|7404.1|7405.1|7399.1|1
1646620940000|2022-03-07 02:42:20|7414.9|7399.9|7411.2|7401.2|7414.9|7401.6|7411.2|7399.8|1
1646620950000|2022-03-07 02:42:30|7407.9|7401.9|7410.8|7400.8|7411.6|7401.9|7407.9|7400.8|0
1646620960000|2022-03-07 02:42:40|7411.6|7401.6|7405.3|7399.3|7411.6|7403.2|7405.3|7399.3|1
1646620970000|2022-03-07 02:42:50|7405.1|7399.1|7403.6|7397.6|7405.1|7399.1|7403.6|7397.6|0
1646620980000|2022-03-07 02:43:00|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|1
1646620990000|2022-03-07 02:43:10|7406.6|7400.6|7404.6|7398.6|7406.6|7400.6|7404.6|7398.6|1
1646621000000|2022-03-07 02:43:20|7404.2|7398.2|7403.6|7397.6|7405.7|7398.6|7403.6|7395.6|2
1646621010000|2022-03-07 02:43:30|7403.4|7397.4|7401.2|7395.2|7403.7|7397.4|7401.1|7393.6|2
1646621020000|2022-03-07 02:43:40|7401.6|7395.6|7400.1|7394.1|7401.6|7395.6|7400.1|7394.1|0
1646621030000|2022-03-07 02:43:50|7401.8|7395.8|7406.6|7396.6|7406.7|7396.7|7401.8|7395.8|1
1646621040000|2022-03-07 02:44:00|7406.2|7396.2|7404.1|7398.1|7406.6|7398.1|7404.1|7396.1|0
1646621050000|2022-03-07 02:44:10|7405.7|7395.7|7404.1|7398.1|7405.7|7398.1|7404.1|7395.7|0
1646621060000|2022-03-07 02:44:20|7405.7|7395.7|7403.1|7393.1|7405.7|7397.6|7402.6|7393.1|0
1646621070000|2022-03-07 02:44:30|7402.7|7396.7|7402.6|7396.6|7403.1|7397.1|7402.6|7396.6|0
1646621080000|2022-03-07 02:44:40|7402.1|7396.1|7400.1|7394.1|7402.1|7396.1|7400.1|7394.1|0
1646621090000|2022-03-07 02:44:50|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|0
1646621100000|2022-03-07 02:45:00|7401.1|7395.1|7407.6|7397.6|7407.6|7397.6|7401.1|7395.1|2
1646621110000|2022-03-07 02:45:10|7404.8|7398.8|7407.1|7397.1|7407.6|7399.1|7404.6|7397.1|0
1646621120000|2022-03-07 02:45:20|7407.6|7397.6|7402.6|7392.6|7407.6|7398|7402.6|7391.1|0
1646621130000|2022-03-07 02:45:30|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|0
1646621140000|2022-03-07 02:45:40|7402.6|7392.6|7402.6|7396.6|7403|7396.6|7401|7392.6|0
1646621150000|2022-03-07 02:45:50|7402.8|7396.8|7402.3|7392.3|7402.8|7396.8|7402.3|7392.3|1
1646621160000|2022-03-07 02:46:00|7402.7|7392.7|7398.3|7392.3|7402.8|7393.4|7398.3|7391.8|0
1646621170000|2022-03-07 02:46:10|7394.5|7388.5|7395.8|7385.8|7395.8|7388.5|7394.3|7385.8|2
1646621180000|2022-03-07 02:46:20|7393.3|7387.3|7393.8|7387.8|7393.8|7387.8|7393.3|7387.3|0
1646621190000|2022-03-07 02:46:30|7393.9|7387.9|7401.3|7386.3|7401.3|7387.9|7393.9|7386.3|2
1646621200000|2022-03-07 02:46:40|7400.8|7385.8|7396.8|7386.8|7401.2|7387.3|7396.8|7385.3|0
1646621210000|2022-03-07 02:46:50|7394.4|7388.4|7395.8|7385.8|7397.2|7388.4|7394.2|7385.8|4
1646621220000|2022-03-07 02:47:00|7394.2|7388.2|7395.8|7385.8|7395.8|7388.2|7394.2|7385.8|0
1646621230000|2022-03-07 02:47:10|7394.3|7388.3|7394.4|7388.4|7396|7388.4|7394.3|7385.8|0
1646621250000|2022-03-07 02:47:30|7396|7386|7396|7386|7396.4|7388.4|7394.3|7385.9|1
1646621260000|2022-03-07 02:47:40|7394.3|7388.3|7393.9|7387.9|7396.4|7388.3|7393.2|7386|0
1646621270000|2022-03-07 02:47:50|7395.4|7389.4|7400.4|7390.4|7400.4|7390.4|7395.4|7389.4|1
1646621280000|2022-03-07 02:48:00|7400.9|7390.9|7400.9|7390.9|7400.9|7390.9|7400.5|7390.5|0
1646621290000|2022-03-07 02:48:10|7400.8|7390.8|7397.4|7387.4|7400.8|7390.8|7397.4|7387.4|1
1646621300000|2022-03-07 02:48:20|7397.3|7387.3|7397.4|7387.4|7397.4|7387.4|7396.9|7386.9|0
1646621330000|2022-03-07 02:48:50|7393.8|7387.8|7393.4|7387.4|7393.8|7387.8|7393.4|7387.4|0
1646621340000|2022-03-07 02:49:00|7392.7|7386.7|7393|7387|7393.4|7387.4|7392.7|7386.7|2
1646621350000|2022-03-07 02:49:10|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|0
1646621400000|2022-03-07 02:50:00|7391.2|7385.2|7391.2|7385.2|7391.2|7385.2|7390.7|7384.7|1
1646621460000|2022-03-07 02:51:00|7391.4|7385.4|7392.9|7386.9|7393.4|7387.4|7391.4|7385.4|9
1646621480000|2022-03-07 02:51:20|7392.7|7386.7|7392.7|7386.7|7392.7|7386.7|7392.7|7386.7|0
1646621510000|2022-03-07 02:51:50|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|0
1646621520000|2022-03-07 02:52:00|7392.7|7386.7|7392.7|7386.7|7392.7|7386.7|7392.7|7386.7|0
1646621560000|2022-03-07 02:52:40|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|0
1646621590000|2022-03-07 02:53:10|7392.7|7386.7|7392.7|7386.7|7392.7|7386.7|7392.7|7386.7|0
1646621620000|2022-03-07 02:53:40|7391.5|7385.5|7391.4|7385.4|7391.5|7385.5|7391.2|7385.2|1
1646621640000|2022-03-07 02:54:00|7391.2|7385.2|7392.9|7386.9|7392.9|7386.9|7391.2|7385.2|1
1646621650000|2022-03-07 02:54:10|7393.4|7387.4|7396.9|7386.9|7397.4|7387.6|7393.4|7386.9|2
1646621660000|2022-03-07 02:54:20|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|0
1646621680000|2022-03-07 02:54:40|||||||||1
1646621700000|2022-03-07 02:55:00|7396.9|7390.9|7397.9|7391.9|7397.9|7391.9|7396.9|7390.9|1
1646621720000|2022-03-07 02:55:20|7398.4|7392.4|7405.7|7395.7|7405.7|7395.7|7398.4|7392.4|2
1646621740000|2022-03-07 02:55:40|7403.3|7397.3|7412.9|7402.9|7413.3|7403.3|7403.3|7397.3|2
1646621750000|2022-03-07 02:55:50|7413.2|7403.2|7412.9|7402.9|7413.3|7403.3|7412.8|7402.8|0
1646621760000|2022-03-07 02:56:00|7412.8|7402.8|7412.8|7402.8|7413.3|7403.3|7412.8|7402.8|0
1646621780000|2022-03-07 02:56:20|7412.4|7402.4|7409.6|7399.6|7412.4|7402.4|7409.6|7399.6|0
1646621810000|2022-03-07 02:56:50|7409.7|7399.7|7409.7|7399.7|7409.7|7399.7|7409.7|7399.7|0
1646621820000|2022-03-07 02:57:00|7409.2|7403.2|7410.6|7404.6|7410.6|7404.6|7409.2|7403.2|1
1646621840000|2022-03-07 02:57:20|7418.3|7408.3|7418.5|7408.5|7418.6|7408.6|7418.2|7408.2|4
1646621860000|2022-03-07 02:57:40|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|2
1646621870000|2022-03-07 02:57:50|||||||||1
1646621880000|2022-03-07 02:58:00|7420|7414|7419.1|7413.1|7421.5|7414|7419.1|7411.5|0
1646621890000|2022-03-07 02:58:10|7418.9|7412.9|7422.1|7407.1|7422.1|7412.9|7418.9|7407.1|0
1646621970000|2022-03-07 02:59:30|7419.3|7413.3|7423|7417|7423|7417|7419.2|7413.2|1
1646621980000|2022-03-07 02:59:40|7424.1|7414.1|7424.1|7414.1|7424.6|7414.6|7424.1|7414.1|0
1646621990000|2022-03-07 02:59:50|7423.1|7417.1|7422.4|7407.4|7423.1|7417.1|7419.8|7407.4|1
1646622000000|2022-03-07 03:00:00|7416.4|7410.4|7416.9|7406.9|7416.9|7410.4|7415.4|7406.9|1
1646622010000|2022-03-07 03:00:10|7416.1|7410.1|7414.4|7408.4|7416.4|7410.4|7414.4|7408.4|0
1646622020000|2022-03-07 03:00:20|7415.6|7409.6|7415.9|7409.9|7415.9|7409.9|7415.6|7409.6|0
1646622030000|2022-03-07 03:00:30|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|1
1646622060000|2022-03-07 03:01:00|7413.4|7407.4|7414.9|7404.9|7414.9|7407.4|7413.4|7404.9|1
1646622070000|2022-03-07 03:01:10|7412.5|7406.5|7412.5|7406.5|7412.5|7406.5|7412.5|7406.5|0
1646622080000|2022-03-07 03:01:20|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|0
1646622090000|2022-03-07 03:01:30|7413.1|7407.1|7413.9|7407.9|7413.9|7407.9|7413.1|7407.1|1
1646622100000|2022-03-07 03:01:40|7415.9|7409.9|7420.9|7410.9|7421.4|7414.9|7415.9|7409.9|2
1646622130000|2022-03-07 03:02:10|7417.4|7411.4|7416.9|7406.9|7419.4|7411.4|7416.1|7406.9|2
1646622140000|2022-03-07 03:02:20|7415.4|7409.4|7411.4|7405.4|7415.4|7409.4|7411.4|7404.8|1
1646622160000|2022-03-07 03:02:40|7411|7405|7406.4|7396.4|7411|7405|7405.6|7396.4|1
1646622170000|2022-03-07 03:02:50|7405.6|7395.6|7402.9|7396.9|7405.9|7397|7400.1|7394.1|11
1646622180000|2022-03-07 03:03:00|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|0
1646622190000|2022-03-07 03:03:10|7401.4|7395.4|7401.9|7395.9|7401.9|7395.9|7399.5|7393.5|5
1646622200000|2022-03-07 03:03:20|7402.9|7396.9|7403.7|7397.7|7403.7|7397.7|7402.9|7396.9|1
1646622210000|2022-03-07 03:03:30|7404.9|7394.9|7404.7|7398.7|7404.9|7398.7|7402.9|7394.9|2
1646622230000|2022-03-07 03:03:50|7404.3|7398.3|7405.7|7399.7|7405.7|7399.7|7402.5|7396.5|7
1646622240000|2022-03-07 03:04:00|7406.2|7400.2|7411.7|7405.7|7411.7|7405.7|7406.2|7399.6|5
1646622250000|2022-03-07 03:04:10|7411.3|7405.3|7411.2|7405.2|7411.3|7405.3|7410.2|7404.2|0
1646622260000|2022-03-07 03:04:20|7410.8|7404.8|7410.2|7404.2|7411.2|7405.2|7410.2|7404.2|1
1646622270000|2022-03-07 03:04:30|7410.4|7404.4|7411.1|7405.1|7411.2|7405.2|7410.4|7404.4|4
1646622280000|2022-03-07 03:04:40|7411.8|7405.8|7413.1|7407.1|7413.1|7407.1|7411.8|7405.8|1
1646622290000|2022-03-07 03:04:50|7413.5|7407.5|7418.6|7408.6|7418.6|7410.1|7413.5|7407.5|1
1646622310000|2022-03-07 03:05:10|7416.2|7410.2|7415.6|7409.6|7416.6|7410.6|7415.6|7409.6|0
1646622320000|2022-03-07 03:05:20|7416.1|7410.1|7414.6|7408.6|7416.6|7410.6|7414.6|7408.6|1
1646622330000|2022-03-07 03:05:30|7414.1|7408.1|7414.6|7408.6|7414.6|7408.6|7414|7408|9
1646622340000|2022-03-07 03:05:40|7414.1|7408.1|7414.5|7408.5|7414.5|7408.5|7413.6|7407.6|2
1646622350000|2022-03-07 03:05:50|7414.6|7408.6|7414.6|7408.6|7414.6|7408.6|7413.6|7407.6|0
1646622360000|2022-03-07 03:06:00|7413.6|7407.6|7414.6|7408.6|7414.6|7408.6|7413.6|7407.6|12
1646622380000|2022-03-07 03:06:20|7413.8|7407.8|7413.6|7407.6|7413.8|7407.8|7413.6|7407.6|0
1646622390000|2022-03-07 03:06:30|7413.8|7407.8|7414.6|7408.6|7414.6|7408.6|7413.8|7407.8|6
1646622400000|2022-03-07 03:06:40|7413.6|7407.6|7413.6|7407.6|7413.6|7407.6|7413.6|7407.6|4
1646622410000|2022-03-07 03:06:50|7414.6|7408.6|7413.6|7407.6|7414.6|7408.6|7413.6|7407.6|14
1646622420000|2022-03-07 03:07:00|7414|7408|7415.6|7409.6|7415.6|7409.6|7414|7408|8
1646622430000|2022-03-07 03:07:10|7415.2|7409.2|7414.2|7408.2|7415.2|7409.2|7413.6|7407.6|3
1646622450000|2022-03-07 03:07:30|7415.1|7409.1|7415.1|7409.1|7415.1|7409.1|7415.1|7409.1|2
1646622460000|2022-03-07 03:07:40|7414.3|7408.3|7415.1|7409.1|7415.1|7409.1|7414.1|7408.1|0
1646622470000|2022-03-07 03:07:50|7414.3|7408.3|7414.1|7408.1|7415.1|7409.1|7414.1|7408.1|0
1646622480000|2022-03-07 03:08:00|7415.1|7409.1|7418.1|7412.1|7419.1|7413.1|7414.6|7408.6|1
1646622490000|2022-03-07 03:08:10|7418.9|7412.9|7417.1|7411.1|7419.1|7413.1|7417.1|7411.1|2
1646622500000|2022-03-07 03:08:20|7416.6|7410.6|7414.1|7408.1|7417.1|7411.1|7413.7|7407.7|8
1646622510000|2022-03-07 03:08:30|7421.9|7406.9|7415.6|7409.6|7422.2|7410.1|7415.6|7406.9|2
1646622520000|2022-03-07 03:08:40|7416.9|7410.9|7417.1|7411.1|7417.1|7411.1|7416.9|7410.9|0
1646622530000|2022-03-07 03:08:50|7415.6|7409.6|7419.6|7413.6|7419.6|7413.6|7415.6|7409.6|1
1646622540000|2022-03-07 03:09:00|7420.1|7414.1|7420.6|7410.6|7420.6|7414.1|7419.4|7410.6|0
1646622550000|2022-03-07 03:09:10|7420.2|7410.2|7420.1|7410.1|7420.2|7410.2|7420.1|7410.1|0
1646622560000|2022-03-07 03:09:20|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|0
1646622570000|2022-03-07 03:09:30|7420|7410|7420|7410|7420|7410|7420|7410|0
1646622580000|2022-03-07 03:09:40|7420.1|7410.1|7420.1|7410.1|7420.1|7410.1|7420.1|7410.1|0
1646622590000|2022-03-07 03:09:50|7422.2|7407.2|7419.1|7409.1|7422.2|7409.1|7418.6|7407.1|0
1646622600000|2022-03-07 03:10:00|7418.7|7408.7|7418.2|7412.2|7419.1|7412.2|7418.2|7408.6|0
1646622610000|2022-03-07 03:10:10|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|0
1646622630000|2022-03-07 03:10:30|7419.1|7413.1|7420.2|7414.2|7420.2|7414.2|7419.1|7413.1|0
1646622640000|2022-03-07 03:10:40|7422.6|7412.6|7426.2|7411.2|7426.2|7413.2|7422.6|7411.1|0
1646622650000|2022-03-07 03:10:50|7423.3|7413.3|7425.7|7410.7|7426.1|7413.3|7423.2|7410.7|0
1646622660000|2022-03-07 03:11:00|7426.2|7411.2|7425.2|7415.2|7428.4|7419.2|7422.9|7411.2|1
1646622670000|2022-03-07 03:11:10|7428.1|7413.1|7425.2|7415.2|7428.1|7415.2|7425.2|7413.1|0
1646622690000|2022-03-07 03:11:30|7424.8|7414.8|7422.9|7412.9|7424.8|7415.7|7421.7|7412.9|0
1646622700000|2022-03-07 03:11:40|7422.7|7412.7|7422.7|7412.7|7422.7|7412.7|7422.7|7412.7|0
1646622760000|2022-03-07 03:12:40|7422.3|7412.3|7419.4|7413.4|7422.3|7413.4|7419.4|7412.2|0
1646622770000|2022-03-07 03:12:50|7419.2|7413.2|7422.2|7407.2|7422.2|7413.2|7419.2|7407.2|0
1646622780000|2022-03-07 03:13:00|7419.2|7413.2|7419.7|7413.7|7419.7|7413.7|7419.2|7413.2|0
1646622790000|2022-03-07 03:13:10|7419.3|7413.3|7419.3|7413.3|7419.7|7413.7|7419.2|7413.2|0
1646622810000|2022-03-07 03:13:30|7419.2|7413.2|7415.7|7409.7|7419.2|7413.2|7415.7|7409.7|0
1646622820000|2022-03-07 03:13:40|7414.4|7408.4|7420.2|7410.2|7420.2|7410.2|7414.4|7408.4|1
1646622830000|2022-03-07 03:13:50|7419.8|7409.8|7417.2|7411.2|7419.8|7411.4|7417.2|7409.8|0
1646622840000|2022-03-07 03:14:00|7418.8|7408.8|7418.7|7408.7|7418.8|7408.8|7418.7|7408.7|0
1646622850000|2022-03-07 03:14:10|7416.3|7410.3|7415.6|7409.6|7416.3|7410.3|7415.4|7409.4|0
1646622860000|2022-03-07 03:14:20|7414.2|7408.2|7414.2|7408.2|7414.2|7408.2|7414.2|7408.2|0
1646622870000|2022-03-07 03:14:30|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|1
1646622880000|2022-03-07 03:14:40|7415|7409|7414.9|7408.9|7415|7409|7413.7|7407.7|1
1646622890000|2022-03-07 03:14:50|7413.7|7407.7|7412.7|7406.7|7414.9|7408.9|7412.7|7406.7|6
1646622900000|2022-03-07 03:15:00|7413.7|7407.7|7418.2|7412.2|7420.2|7414.2|7413.7|7407.7|11
1646622910000|2022-03-07 03:15:10|7418|7412|7416.7|7410.7|7418|7412|7416.7|7410.7|0
1646622920000|2022-03-07 03:15:20|7417.2|7411.2|7420|7410|7420.4|7411.2|7416.7|7410|0
1646622930000|2022-03-07 03:15:30|7419.9|7409.9|7416.7|7410.7|7419.9|7411.1|7416.7|7409.9|0
1646622940000|2022-03-07 03:15:40|7417.1|7411.1|7416.7|7410.7|7420.4|7411.6|7416.7|7410.4|0
1646622950000|2022-03-07 03:15:50|7416.2|7410.2|7414.8|7408.8|7416.2|7410.2|7414.8|7408.8|0
1646622960000|2022-03-07 03:16:00|7414.7|7408.7|7415.4|7409.4|7415.9|7409.9|7414.3|7408.3|2
1646622970000|2022-03-07 03:16:10|7418.3|7408.3|7414.7|7408.7|7418.3|7410.7|7411.3|7405.3|19
1646622980000|2022-03-07 03:16:20|7413.8|7407.8|7414.9|7408.9|7414.9|7408.9|7413|7407|21
1646622990000|2022-03-07 03:16:30|7414.5|7408.5|7414.9|7408.9|7414.9|7408.9|7413.7|7407.7|5
1646623000000|2022-03-07 03:16:40|7414.5|7408.5|7414.9|7408.9|7414.9|7408.9|7414.1|7408.1|2
1646623010000|2022-03-07 03:16:50|7414.5|7408.5|7417.1|7411.1|7420.7|7411.7|7414.5|7408.5|5
1646623020000|2022-03-07 03:17:00|7420.3|7410.3|7416.6|7410.6|7420.3|7411.1|7416.2|7408.2|0
1646623030000|2022-03-07 03:17:10|7416.7|7410.7|7414.7|7408.7|7417.1|7411.1|7414.6|7408.6|2
1646623080000|2022-03-07 03:18:00|7414.2|7408.2|7414.2|7408.2|7414.6|7408.6|7414.2|7408.2|6
1646623090000|2022-03-07 03:18:10|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|3
1646623100000|2022-03-07 03:18:20|7414.2|7408.2|7415.4|7409.4|7415.4|7409.4|7414.2|7408.2|9
1646623110000|2022-03-07 03:18:30|7416.7|7410.7|7416.9|7410.9|7416.9|7410.9|7416.7|7410.7|0
1646623130000|2022-03-07 03:18:50|7417.3|7411.3|7418.3|7412.3|7418.3|7412.3|7417.3|7411.3|1
1646623140000|2022-03-07 03:19:00|7417.8|7411.8|7418.7|7412.7|7418.7|7412.7|7417.8|7411.8|0
1646623150000|2022-03-07 03:19:10|7418.2|7412.2|7417.8|7411.8|7418.7|7412.7|7417.7|7411.7|1
1646623160000|2022-03-07 03:19:20|7417.7|7411.7|7417.7|7411.7|7418.7|7412.7|7417.7|7411.7|0
1646623170000|2022-03-07 03:19:30|7418.2|7412.2|7418.2|7412.2|7418.6|7412.6|7417.7|7411.7|0
1646623180000|2022-03-07 03:19:40|7417.8|7411.8|7417.7|7411.7|7418.2|7412.2|7417.7|7411.7|0
1646623200000|2022-03-07 03:20:00|7416.3|7410.3|7420.1|7410.1|7420.1|7411.2|7416.3|7410.1|2
1646623210000|2022-03-07 03:20:10|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|0
1646623230000|2022-03-07 03:20:30|7416.4|7410.4|7417.7|7411.7|7417.7|7411.7|7416.4|7410.4|1
1646623240000|2022-03-07 03:20:40|7420.1|7410.1|7424.4|7409.4|7424.8|7410.7|7416.4|7409|3
1646623250000|2022-03-07 03:20:50|7418.2|7412.2|7418.2|7412.2|7418.2|7412.2|7418.2|7412.2|0
1646623270000|2022-03-07 03:21:10|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|0
1646623280000|2022-03-07 03:21:20|7416.8|7410.8|7416.7|7410.7|7416.8|7410.8|7416.7|7410.7|0
1646623290000|2022-03-07 03:21:30|7424.1|7409.1|7423.7|7408.7|7424.1|7409.1|7423.7|7408.7|2
1646623300000|2022-03-07 03:21:40|7417.9|7411.9|7420.3|7410.3|7420.3|7411.9|7416.7|7410.3|2
1646623310000|2022-03-07 03:21:50|7420.4|7410.4|7420.3|7410.3|7420.4|7412.8|7418.8|7410.3|0
1646623400000|2022-03-07 03:23:20|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1646623410000|2022-03-07 03:23:30|7420.4|7414.4|7423.5|7417.5|7423.5|7417.5|7420.4|7413.5|0
1646623420000|2022-03-07 03:23:40|7423|7417|7423.5|7417.5|7423.5|7417.5|7421.7|7415.7|1
1646623430000|2022-03-07 03:23:50|7423.1|7417.1|7423.5|7413.5|7423.5|7417.1|7423.1|7413.5|0
1646623440000|2022-03-07 03:24:00|7423.1|7417.1|7423.5|7417.5|7423.5|7417.5|7423|7417|0
1646623460000|2022-03-07 03:24:20|7424.3|7418.3|7428|7418|7430.5|7418.3|7424.3|7415.5|1
1646623470000|2022-03-07 03:24:30|7427.6|7417.6|7427.6|7417.6|7427.6|7417.6|7427.6|7417.6|0
1646623480000|2022-03-07 03:24:40|7430.5|7415.5|7426.2|7420.2|7430.5|7420.2|7424.7|7415.5|0
1646623490000|2022-03-07 03:24:50|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|0
1646623510000|2022-03-07 03:25:10|7429|7419|7429|7419|7429|7419|7429|7419|3
1646623520000|2022-03-07 03:25:20|7426.4|7420.4|7423.7|7417.7|7428.4|7420.4|7423.3|7417.2|0
1646623530000|2022-03-07 03:25:30|7421.2|7415.2|7420.6|7414.6|7421.2|7415.2|7419.8|7413.8|0
1646623540000|2022-03-07 03:25:40|7419.8|7413.8|7416.5|7410.5|7423.6|7413.8|7416.5|7408.6|0
1646623550000|2022-03-07 03:25:50|7416.3|7410.3|7417.6|7411.6|7417.6|7411.6|7416.3|7410.3|5
1646623560000|2022-03-07 03:26:00|7416.4|7410.4|7417.2|7411.2|7417.6|7411.6|7416.1|7410.1|21
1646623570000|2022-03-07 03:26:10|7416.4|7410.4|7417.2|7411.2|7417.2|7411.2|7416.4|7410.4|5
1646623580000|2022-03-07 03:26:20|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|0
1646623590000|2022-03-07 03:26:30|7416.6|7410.6|7416.4|7410.4|7416.8|7410.8|7416.4|7410.4|10
1646623600000|2022-03-07 03:26:40|7416.8|7410.8|7420.9|7414.9|7422.4|7414.9|7416.8|7410.8|4
1646623610000|2022-03-07 03:26:50|7421.3|7415.3|7421.6|7415.6|7421.6|7415.6|7421|7415|3
1646623620000|2022-03-07 03:27:00|7422.1|7416.1|7422.5|7416.5|7422.5|7416.5|7422.1|7416.1|0
1646623630000|2022-03-07 03:27:10|7422.1|7416.1|7421.6|7415.6|7422.5|7416.5|7421.6|7415.6|0
1646623640000|2022-03-07 03:27:20|7421.2|7415.2|7421.2|7415.2|7421.6|7415.6|7421.2|7415.2|0
1646623650000|2022-03-07 03:27:30|7420.1|7414.1|7423|7417|7423|7417|7420.1|7414.1|3
1646623660000|2022-03-07 03:27:40|7422.7|7416.7|7424|7418|7424|7418|7422.7|7416.7|0
1646623670000|2022-03-07 03:27:50|7423.9|7417.9|7423.9|7417.9|7424.3|7418.3|7423.9|7417.9|1
1646623680000|2022-03-07 03:28:00|7424.3|7418.3|7426.2|7420.2|7426.6|7420.6|7424.3|7418.3|4
1646623690000|2022-03-07 03:28:10|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|0
1646623700000|2022-03-07 03:28:20|7425.8|7419.8|7426.6|7420.6|7426.6|7420.6|7425.7|7419.7|0
1646623710000|2022-03-07 03:28:30|7426.1|7420.1|7426.6|7420.6|7427|7421|7426.1|7420.1|1
1646623720000|2022-03-07 03:28:40|7427.1|7421.1|7426.6|7420.6|7427.1|7421.1|7426.2|7420.2|0
1646623730000|2022-03-07 03:28:50|7427.1|7421.1|7427.5|7421.5|7427.5|7421.5|7427.1|7421.1|1
1646623740000|2022-03-07 03:29:00|7426.6|7420.6|7426.9|7420.9|7427.5|7421.5|7423.9|7417.9|5
1646623750000|2022-03-07 03:29:10|7427.3|7421.3|7430.1|7424.1|7430.1|7424.1|7427.3|7421.3|2
1646623760000|2022-03-07 03:29:20|7431|7425|7430.1|7424.1|7431|7425|7430.1|7424.1|0
1646623770000|2022-03-07 03:29:30|7429.7|7423.7|7429.7|7423.7|7430.1|7424.1|7429.7|7423.7|0
1646623780000|2022-03-07 03:29:40|7430.1|7424.1|7429.4|7423.4|7430.6|7424.6|7427.7|7421.7|11
1646623790000|2022-03-07 03:29:50|7429.8|7423.8|7430.6|7424.6|7430.7|7424.7|7429.8|7423.8|0
1646623800000|2022-03-07 03:30:00|7430.7|7424.7|7433.6|7423.6|7433.6|7426.1|7429.5|7423.5|3
1646623810000|2022-03-07 03:30:10|7430.8|7424.8|7430.6|7424.6|7430.8|7424.8|7430.6|7424.6|0
1646623820000|2022-03-07 03:30:20|7430.1|7424.1|7429.2|7423.2|7430.1|7424.1|7429.2|7423.2|0
1646623830000|2022-03-07 03:30:30|7428.8|7422.8|7429.6|7423.6|7429.6|7423.6|7428.4|7422.4|1
1646623850000|2022-03-07 03:30:50|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|0
1646623860000|2022-03-07 03:31:00|7430.4|7424.4|7433.6|7423.6|7433.6|7424.4|7430.4|7423.6|2
1646623870000|2022-03-07 03:31:10|7433.5|7423.5|7429|7423|7433.5|7423.9|7429|7423|0
1646623880000|2022-03-07 03:31:20|7427.7|7421.7|7429.4|7423.4|7429.7|7423.7|7427.7|7421.7|0
1646623890000|2022-03-07 03:31:30|7429.3|7423.3|7429.3|7423.3|7429.3|7423.3|7429.3|7423.3|0
1646623920000|2022-03-07 03:32:00|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|0
1646623930000|2022-03-07 03:32:10|7428.7|7422.7|7428.5|7422.5|7428.7|7422.7|7428.5|7422.5|10
1646623940000|2022-03-07 03:32:20|||||||||2
1646623950000|2022-03-07 03:32:30|||||||||3
1646623960000|2022-03-07 03:32:40|7428|7422|7428|7422|7428|7422|7426.8|7420.8|2
1646623970000|2022-03-07 03:32:50|||||||||1
1646623980000|2022-03-07 03:33:00|7427.9|7421.9|7427.9|7421.9|7427.9|7421.9|7427.9|7421.9|8
1646623990000|2022-03-07 03:33:10|7427.6|7421.6|7427.5|7421.5|7427.6|7421.6|7427.5|7421.5|8
1646624000000|2022-03-07 03:33:20|||||||||1
1646624010000|2022-03-07 03:33:30|||||||||5
1646624030000|2022-03-07 03:33:50|7428.3|7422.3|7428.3|7422.3|7428.3|7422.3|7428.3|7422.3|1
1646624040000|2022-03-07 03:34:00|7427.6|7421.6|7425.3|7419.3|7427.6|7421.6|7425.3|7419.3|10
1646624050000|2022-03-07 03:34:10|7424.9|7418.9|7424.9|7418.9|7424.9|7418.9|7424.9|7418.9|0
1646624070000|2022-03-07 03:34:30|7425.3|7419.3|7425.3|7419.3|7425.3|7419.3|7425.3|7419.3|1
1646624080000|2022-03-07 03:34:40|7426.5|7420.5|7427.8|7421.8|7428.2|7422.2|7426.5|7420.5|0
1646624090000|2022-03-07 03:34:50|7427.4|7421.4|7428.5|7418.5|7428.5|7421.4|7427.4|7418.5|0
1646624100000|2022-03-07 03:35:00|7428.4|7418.4|7428.3|7418.3|7428.4|7418.4|7428.3|7418.3|0
1646624110000|2022-03-07 03:35:10|7428.2|7418.2|7428.2|7418.2|7428.2|7418.2|7428.2|7418.2|0
1646624130000|2022-03-07 03:35:30|7428.4|7418.4|7427.6|7421.6|7428.4|7421.6|7427.6|7418.4|1
1646624170000|2022-03-07 03:36:10|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|0
1646624190000|2022-03-07 03:36:30|7427.6|7421.6|7426|7420|7427.7|7421.7|7425.8|7419.8|1
1646624200000|2022-03-07 03:36:40|7424.8|7418.8|7426|7420|7426|7420|7424.8|7418.8|1
1646624220000|2022-03-07 03:37:00|7425.9|7419.9|7426.6|7420.6|7426.6|7420.6|7425.8|7419.8|1
1646624240000|2022-03-07 03:37:20|7428.2|7418.2|7428.2|7418.2|7428.2|7418.2|7428.2|7418.2|0
1646624280000|2022-03-07 03:38:00|7425.8|7419.8|7426.9|7416.9|7426.9|7419.8|7425.8|7416.9|0
1646624320000|2022-03-07 03:38:40|7427.3|7417.3|7427.4|7417.4|7427.4|7417.4|7422.4|7416.4|1
1646624360000|2022-03-07 03:39:20|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|0
1646624370000|2022-03-07 03:39:30|7425|7419|7424.6|7418.6|7425|7419|7424.6|7418.6|0
1646624380000|2022-03-07 03:39:40|7426.3|7420.3|7424.8|7418.8|7426.3|7420.3|7424.8|7418.8|1
1646624390000|2022-03-07 03:39:50|7424.2|7418.2|7424.2|7418.2|7424.2|7418.2|7424.2|7418.2|1
1646624400000|2022-03-07 03:40:00|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|0
1646624410000|2022-03-07 03:40:10|||||||||1
1646624420000|2022-03-07 03:40:20|7422.6|7416.6|7424.4|7414.4|7424.4|7416.6|7422.6|7414.4|5
1646624430000|2022-03-07 03:40:30|7424.2|7414.2|7424.2|7414.2|7424.2|7414.2|7424.2|7414.2|0
1646624470000|2022-03-07 03:41:10|7419.7|7413.7|7420.3|7414.3|7420.3|7414.3|7419.7|7413.7|1
1646624510000|2022-03-07 03:41:50|7419.1|7413.1|7418.6|7412.6|7419.1|7413.1|7418.6|7412.6|1
1646624520000|2022-03-07 03:42:00|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|1
1646624550000|2022-03-07 03:42:30|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|0
1646624590000|2022-03-07 03:43:10|7419.8|7413.8|7419.8|7413.8|7419.8|7413.8|7419.8|7413.8|0
1646624600000|2022-03-07 03:43:20|7419.4|7413.4|7421|7411|7421|7413.4|7419.4|7411|0
1646624620000|2022-03-07 03:43:40|7420.6|7410.6|7423|7408|7423|7411.3|7417.3|7408|0
1646624630000|2022-03-07 03:43:50|7420.1|7410.1|7420.1|7410.1|7420.1|7410.1|7420.1|7410.1|0
1646624650000|2022-03-07 03:44:10|7419.7|7409.7|7419.7|7409.7|7419.7|7409.7|7419.7|7409.7|0
1646624660000|2022-03-07 03:44:20|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|0
1646624750000|2022-03-07 03:45:50|7417.3|7411.3|7417.3|7411.3|7417.3|7411.3|7417.3|7411.3|0
1646624760000|2022-03-07 03:46:00|7417.2|7411.2|7417.2|7411.2|7417.2|7411.2|7417.2|7411.2|0
1646624790000|2022-03-07 03:46:30|||||||||1
1646624810000|2022-03-07 03:46:50|7416.8|7410.8|7417.2|7411.2|7417.2|7411.2|7416.8|7410.8|1
1646624820000|2022-03-07 03:47:00|7417.1|7411.1|7418.8|7412.8|7418.8|7412.8|7416.7|7410.7|1
1646624840000|2022-03-07 03:47:20|7417.9|7411.9|7418.7|7412.7|7418.7|7412.7|7417.9|7411.9|1
1646624850000|2022-03-07 03:47:30|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|0
1646624860000|2022-03-07 03:47:40|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|0
1646624900000|2022-03-07 03:48:20|7418|7412|7418|7412|7418|7412|7418|7412|0
1646624910000|2022-03-07 03:48:30|7419.7|7413.7|7418.8|7412.8|7419.7|7413.7|7418.4|7412.4|1
1646624920000|2022-03-07 03:48:40|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|0
1646625000000|2022-03-07 03:50:00|7418|7412|7418.4|7412.4|7418.8|7412.8|7418|7412|1
1646625020000|2022-03-07 03:50:20|7415.4|7409.4|7414.8|7408.8|7415.4|7409.4|7414.8|7408.8|3
1646625060000|2022-03-07 03:51:00|7414.7|7408.7|7413.7|7407.7|7414.7|7408.7|7413.7|7407.7|5
1646625070000|2022-03-07 03:51:10|7414.2|7408.2|7414.2|7408.2|7414.2|7408.2|7414.2|7408.2|0
1646625210000|2022-03-07 03:53:30|7413.3|7407.3|7414.2|7408.2|7414.2|7408.2|7413.3|7407.3|2
1646625280000|2022-03-07 03:54:40|||||||||1
1646625330000|2022-03-07 03:55:30|||||||||1
1646625340000|2022-03-07 03:55:40|7414.6|7408.6|7415.5|7409.5|7415.5|7409.5|7414.6|7408.6|1
1646625360000|2022-03-07 03:56:00|7415.1|7409.1|7418.6|7412.6|7418.6|7412.6|7415.1|7409.1|2
1646625470000|2022-03-07 03:57:50|7418.2|7412.2|7418.6|7412.6|7418.6|7412.6|7418.2|7412.2|0
1646625530000|2022-03-07 03:58:50|7418.2|7412.2|7418.6|7412.6|7418.6|7412.6|7418.2|7412.2|0
1646625540000|2022-03-07 03:59:00|7418.2|7412.2|7417.7|7411.7|7418.6|7412.6|7417.7|7411.7|0
1646625560000|2022-03-07 03:59:20|7418.1|7412.1|7418.2|7412.2|7418.2|7412.2|7418.1|7412.1|0
1646625570000|2022-03-07 03:59:30|7418.1|7412.1|7418.1|7412.1|7418.1|7412.1|7418.1|7412.1|0
1646625610000|2022-03-07 04:00:10|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|0
1646625620000|2022-03-07 04:00:20|7419|7413|7419.6|7413.6|7419.6|7413.6|7419|7413|1
1646625630000|2022-03-07 04:00:30|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|0
1646625640000|2022-03-07 04:00:40|7420.5|7414.5|7423.7|7417.7|7423.7|7417.7|7420.5|7414.5|8
1646625660000|2022-03-07 04:01:00|7423.8|7417.8|7424.2|7418.2|7424.2|7418.2|7423.7|7417.7|0
1646625680000|2022-03-07 04:01:20|||||||||1
1646625690000|2022-03-07 04:01:30|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|0
1646625700000|2022-03-07 04:01:40|7423.4|7417.4|7422.1|7416.1|7423.4|7417.4|7422.1|7416.1|1
1646625710000|2022-03-07 04:01:50|7421.5|7415.5|7423.1|7417.1|7423.4|7417.4|7421.5|7415.5|1
1646625720000|2022-03-07 04:02:00|7421.5|7415.5|7426.2|7416.2|7429.5|7416.7|7421.5|7414.5|0
1646625730000|2022-03-07 04:02:10|7429.5|7414.5|7426.6|7416.6|7429.5|7416.6|7426.6|7414.5|0
1646625740000|2022-03-07 04:02:20|7429.5|7414.5|7426.6|7416.6|7429.5|7416.6|7426.6|7414.5|0
1646625760000|2022-03-07 04:02:40|7424.6|7418.6|7424.7|7418.7|7424.7|7418.7|7424.6|7418.6|1
1646625790000|2022-03-07 04:03:10|7426.2|7416.2|7423.1|7417.1|7426.2|7418.2|7423.1|7416.2|0
1646625810000|2022-03-07 04:03:30|7422.7|7416.7|7422.7|7416.7|7422.7|7416.7|7422.3|7416.3|0
1646625820000|2022-03-07 04:03:40|7422.3|7416.3|7422|7416|7422.3|7416.3|7422|7416|0
1646625870000|2022-03-07 04:04:30|7425.3|7419.3|7425.3|7419.3|7425.3|7419.3|7425.3|7419.3|1
1646625880000|2022-03-07 04:04:40|7425.2|7419.2|7424.8|7418.8|7425.2|7419.2|7424.8|7418.8|0
1646625900000|2022-03-07 04:05:00|7424.9|7418.9|7423|7417|7424.9|7418.9|7423|7417|1
1646625910000|2022-03-07 04:05:10|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|1
1646625920000|2022-03-07 04:05:20|7423|7417|7423|7417|7423|7417|7423|7417|0
1646625950000|2022-03-07 04:05:50|7422.6|7416.6|7422.5|7416.5|7422.6|7416.6|7422.5|7416.5|0
1646625960000|2022-03-07 04:06:00|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|0
1646625980000|2022-03-07 04:06:20|7420.9|7414.9|7418|7412|7420.9|7414.9|7418|7412|0
1646626030000|2022-03-07 04:07:10|7423.3|7413.3|7423.3|7413.3|7423.3|7413.3|7423.3|7413.3|2
1646626090000|2022-03-07 04:08:10|7422.7|7412.7|7423.5|7413.5|7423.5|7415.1|7421.1|7412.7|0
1646626110000|2022-03-07 04:08:30|7420.3|7414.3|7420.3|7414.3|7420.3|7414.3|7420.3|7414.3|0
1646626120000|2022-03-07 04:08:40|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|0
1646626130000|2022-03-07 04:08:50|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|1
1646626140000|2022-03-07 04:09:00|7423.4|7413.4|7423.4|7413.4|7423.4|7413.4|7423.4|7413.4|0
1646626190000|2022-03-07 04:09:50|||||||||1
1646626260000|2022-03-07 04:11:00|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|0
1646626270000|2022-03-07 04:11:10|7420.9|7410.9|7417.7|7411.7|7420.9|7411.7|7417.7|7410.9|0
1646626280000|2022-03-07 04:11:20|7424.7|7409.7|7424.3|7409.3|7424.7|7409.7|7424.3|7409.3|2
1646626290000|2022-03-07 04:11:30|7424.7|7409.7|7425.9|7410.9|7425.9|7410.9|7424.7|7409.7|1
1646626310000|2022-03-07 04:11:50|7425.4|7410.4|7424.9|7409.9|7425.4|7410.4|7424.5|7409.5|1
1646626410000|2022-03-07 04:13:30|7424.8|7409.8|7424.8|7409.8|7424.8|7411.8|7417.8|7409.8|1
1646626440000|2022-03-07 04:14:00|7423|7408|7423|7408|7423|7408|7423|7408|0
1646626480000|2022-03-07 04:14:40|7427|7412|7426.1|7411.1|7427|7412|7426.1|7411.1|0
1646626500000|2022-03-07 04:15:00|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|0
1646626520000|2022-03-07 04:15:20|7424.8|7409.8|7424.4|7409.4|7424.8|7409.8|7424.4|7409.4|0
1646626540000|2022-03-07 04:15:40|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|0
1646626610000|2022-03-07 04:16:50|7425.2|7410.2|7424.8|7409.8|7425.2|7410.2|7424.8|7409.8|0
1646626620000|2022-03-07 04:17:00|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1646626640000|2022-03-07 04:17:20|7417.3|7411.3|7416.4|7410.4|7417.3|7411.3|7416.4|7410.4|0
1646626690000|2022-03-07 04:18:10|7416.1|7410.1|7416.1|7410.1|7416.1|7410.1|7416.1|7410.1|0
1646626700000|2022-03-07 04:18:20|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|0
1646626740000|2022-03-07 04:19:00|7416.9|7410.9|7416.2|7410.2|7416.9|7410.9|7416.2|7410.2|1
1646626750000|2022-03-07 04:19:10|7415.9|7409.9|7414.9|7408.9|7416.5|7410.5|7414.9|7408.9|0
1646626760000|2022-03-07 04:19:20|7415.9|7409.9|7415.9|7409.9|7415.9|7409.9|7415.9|7409.9|1
1646626780000|2022-03-07 04:19:40|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|0
1646626790000|2022-03-07 04:19:50|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|0
1646626800000|2022-03-07 04:20:00|7413|7407|7413|7407|7413|7407|7413|7407|2
1646626810000|2022-03-07 04:20:10|7414|7408|7412.9|7406.9|7414|7408|7411.9|7405.9|4
1646626850000|2022-03-07 04:20:50|7412.4|7406.4|7412.4|7406.4|7412.4|7406.4|7412.4|7406.4|0
1646626860000|2022-03-07 04:21:00|7412|7406|7411.9|7405.9|7412|7406|7411.9|7405.9|0
1646626870000|2022-03-07 04:21:10|7412|7406|7413.4|7407.4|7413.4|7407.4|7412|7406|1
1646626910000|2022-03-07 04:21:50|7413|7407|7412.4|7406.4|7413|7407|7412.4|7406.4|6
1646626920000|2022-03-07 04:22:00|7411.5|7405.5|7402.7|7396.7|7411.5|7405.5|7402.7|7396.7|5
1646626930000|2022-03-07 04:22:10|7402.8|7396.8|7403.8|7397.8|7403.8|7397.8|7402.8|7396.8|1
1646626950000|2022-03-07 04:22:30|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|1
1646626960000|2022-03-07 04:22:40|7404.8|7398.8|7404.7|7398.7|7404.8|7398.8|7404.7|7398.7|0
1646626970000|2022-03-07 04:22:50|7404.9|7398.9|7404.9|7398.9|7404.9|7398.9|7404.9|7398.9|0
1646627020000|2022-03-07 04:23:40|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|0
1646627080000|2022-03-07 04:24:40|7404.6|7398.6|7404.8|7398.8|7404.8|7398.8|7404.6|7398.6|0
1646627090000|2022-03-07 04:24:50|7404.3|7398.3|7403.2|7397.2|7404.3|7398.3|7403.2|7397.2|0
1646627100000|2022-03-07 04:25:00|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|0
1646627110000|2022-03-07 04:25:10|7403.2|7397.2|7402.7|7396.7|7403.2|7397.2|7402.7|7396.7|0
1646627130000|2022-03-07 04:25:30|7401.9|7395.9|7402.3|7396.3|7402.7|7396.7|7401.9|7395.9|1
1646627140000|2022-03-07 04:25:40|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|0
1646627150000|2022-03-07 04:25:50|7402.6|7396.6|7404.8|7398.8|7405.3|7399.3|7402.6|7396.6|1
1646627160000|2022-03-07 04:26:00|7403.2|7397.2|7405|7399|7405.3|7399.3|7403.2|7397.2|1
1646627180000|2022-03-07 04:26:20|7404|7398|7407.2|7401.2|7407.2|7401.2|7403.9|7397.9|1
1646627190000|2022-03-07 04:26:30|7407.1|7401.1|7406.7|7400.7|7407.1|7401.1|7406.7|7400.7|0
1646627200000|2022-03-07 04:26:40|7406.8|7400.8|7406.8|7400.8|7406.8|7400.8|7406.8|7400.8|0
1646627210000|2022-03-07 04:26:50|7406.4|7400.4|7406.2|7400.2|7406.4|7400.4|7406.2|7400.2|0
1646627230000|2022-03-07 04:27:10|7406.6|7400.6|7406.8|7400.8|7406.8|7400.8|7406.6|7400.6|0
1646627250000|2022-03-07 04:27:30|7404.2|7398.2|7404.2|7398.2|7404.2|7398.2|7404.2|7398.2|1
1646627260000|2022-03-07 04:27:40|7403|7397|7403.4|7397.4|7403.4|7397.4|7403|7397|1
1646627270000|2022-03-07 04:27:50|7403.8|7397.8|7403.6|7397.6|7404|7398|7403.6|7397.6|1
1646627310000|2022-03-07 04:28:30|7402.7|7396.7|7403.5|7397.5|7403.5|7397.5|7402.7|7396.7|1
1646627330000|2022-03-07 04:28:50|7403.9|7397.9|7405.5|7399.5|7405.5|7399.5|7403.9|7397.9|0
1646627370000|2022-03-07 04:29:30|7405.9|7399.9|7406.3|7400.3|7406.3|7400.3|7405.9|7399.9|0
1646627380000|2022-03-07 04:29:40|7406.4|7400.4|7406.4|7400.4|7406.4|7400.4|7406.4|7400.4|0
1646627410000|2022-03-07 04:30:10|7402.7|7396.7|7403.1|7397.1|7403.2|7397.2|7402.7|7396.7|5
1646627460000|2022-03-07 04:31:00|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|0
1646627480000|2022-03-07 04:31:20|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|1
1646627510000|2022-03-07 04:31:50|||||||||4
1646627520000|2022-03-07 04:32:00|7402.6|7396.6|7403.1|7397.1|7403.1|7397.1|7402.6|7396.6|1
1646627590000|2022-03-07 04:33:10|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|2
1646627610000|2022-03-07 04:33:30|||||||||4
1646627630000|2022-03-07 04:33:50|7402.8|7396.8|7403|7397|7403.4|7397.4|7402.8|7396.8|14
1646627640000|2022-03-07 04:34:00|7400.7|7394.7|7400.7|7394.7|7400.7|7394.7|7400.7|7394.7|3
1646627760000|2022-03-07 04:36:00|7399.1|7393.1|7399.5|7393.5|7399.5|7393.5|7399.1|7393.1|1
1646627880000|2022-03-07 04:38:00|7399.4|7393.4|7401|7395|7401|7395|7399.4|7393.4|1
1646627910000|2022-03-07 04:38:30|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|0
1646627930000|2022-03-07 04:38:50|7400.2|7394.2|7400.6|7394.6|7401.5|7395.5|7400.2|7394.2|2
1646627990000|2022-03-07 04:39:50|7401|7395|7401|7395|7401|7395|7401|7395|0
1646628000000|2022-03-07 04:40:00|7402.2|7396.2|7401.7|7395.7|7402.2|7396.2|7401.7|7395.7|2
1646628040000|2022-03-07 04:40:40|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|7402.1|7396.1|1
1646628120000|2022-03-07 04:42:00|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|0
1646628190000|2022-03-07 04:43:10|7401.3|7395.3|7399.8|7393.8|7401.6|7395.6|7399.8|7393.8|2
1646628210000|2022-03-07 04:43:30|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|0
1646628220000|2022-03-07 04:43:40|7394.9|7388.9|7392.9|7386.9|7394.9|7388.9|7392.9|7386.9|4
1646628240000|2022-03-07 04:44:00|7393.2|7387.2|7393.6|7387.6|7393.6|7387.6|7393.2|7387.2|1
1646628270000|2022-03-07 04:44:30|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|0
1646628300000|2022-03-07 04:45:00|7394|7388|7394|7388|7394|7388|7394|7388|0
1646628320000|2022-03-07 04:45:20|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|0
1646628360000|2022-03-07 04:46:00|7393.2|7387.2|7395.1|7389.1|7395.1|7389.1|7393.2|7387.2|1
1646628370000|2022-03-07 04:46:10|7395|7389|7395|7389|7395|7389|7395|7389|0
1646628380000|2022-03-07 04:46:20|7395.4|7389.4|7395.4|7389.4|7395.4|7389.4|7395.4|7389.4|0
1646628390000|2022-03-07 04:46:30|7396.3|7390.3|7396.3|7390.3|7396.3|7390.3|7396.3|7390.3|1
1646628410000|2022-03-07 04:46:50|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|0
1646628420000|2022-03-07 04:47:00|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|1
1646628430000|2022-03-07 04:47:10|||||||||2
1646628440000|2022-03-07 04:47:20|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|0
1646628460000|2022-03-07 04:47:40|7399.2|7393.2|7400.1|7394.1|7400.1|7394.1|7399.2|7393.2|0
1646628470000|2022-03-07 04:47:50|7400.9|7394.9|7401.1|7395.1|7401.1|7395.1|7400.9|7394.9|0
1646628540000|2022-03-07 04:49:00|7400.9|7394.9|7398.3|7392.3|7400.9|7394.9|7398.3|7392.3|2
1646628560000|2022-03-07 04:49:20|7397.8|7391.8|7397.8|7391.8|7397.8|7391.8|7397.8|7391.8|0
1646628580000|2022-03-07 04:49:40|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|0
1646628600000|2022-03-07 04:50:00|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|1
1646628610000|2022-03-07 04:50:10|7398.2|7392.2|7398.4|7392.4|7398.8|7392.8|7398.2|7392.2|0
1646628620000|2022-03-07 04:50:20|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|0
1646628660000|2022-03-07 04:51:00|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|1
1646628710000|2022-03-07 04:51:50|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|0
1646628770000|2022-03-07 04:52:50|7398.2|7392.2|7397.9|7391.9|7398.2|7392.2|7397.9|7391.9|1
1646628850000|2022-03-07 04:54:10|7398.7|7392.7|7398.2|7392.2|7398.7|7392.7|7398.2|7392.2|0
1646628860000|2022-03-07 04:54:20|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|0
1646628870000|2022-03-07 04:54:30|7397.2|7391.2|7397.7|7391.7|7397.7|7391.7|7397.2|7391.2|0
1646628890000|2022-03-07 04:54:50|7397.1|7391.1|7395.8|7389.8|7397.1|7391.1|7395.8|7389.8|4
1646628900000|2022-03-07 04:55:00|7395.4|7389.4|7393.2|7387.2|7395.4|7389.4|7393.2|7387.2|0
1646628910000|2022-03-07 04:55:10|7393|7387|7393|7387|7393.4|7387.4|7393|7387|4
1646628960000|2022-03-07 04:56:00|7392.6|7386.6|7391.6|7385.6|7392.6|7386.6|7391.6|7385.6|4
1646628970000|2022-03-07 04:56:10|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|2
1646628980000|2022-03-07 04:56:20|7391.6|7385.6|7391.6|7385.6|7391.6|7385.6|7391.6|7385.6|0
1646628990000|2022-03-07 04:56:30|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|0
1646629000000|2022-03-07 04:56:40|7392.5|7386.5|7392.1|7386.1|7392.5|7386.5|7392.1|7386.1|0
1646629010000|2022-03-07 04:56:50|7392.4|7386.4|7392.8|7386.8|7392.8|7386.8|7392.4|7386.4|1
1646629020000|2022-03-07 04:57:00|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|0
1646629050000|2022-03-07 04:57:30|7394.5|7388.5|7394.5|7388.5|7394.5|7388.5|7394.5|7388.5|0
1646629080000|2022-03-07 04:58:00|7394.9|7388.9|7395|7389|7395|7389|7394.9|7388.9|0
1646629090000|2022-03-07 04:58:10|7395.4|7389.4|7395.4|7389.4|7395.4|7389.4|7395.4|7389.4|0
1646629110000|2022-03-07 04:58:30|7393.7|7387.7|7395.4|7389.4|7395.4|7389.4|7393.7|7387.7|1
1646629140000|2022-03-07 04:59:00|7395|7389|7394.9|7388.9|7395|7389|7394.9|7388.9|0
1646629180000|2022-03-07 04:59:40|7396.4|7390.4|7397.2|7391.2|7397.2|7391.2|7396.4|7390.4|1
1646629320000|2022-03-07 05:02:00|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|2
1646629330000|2022-03-07 05:02:10|7398|7392|7399.1|7393.1|7399.1|7393.1|7398|7392|1
1646629350000|2022-03-07 05:02:30|7399|7393|7400|7390|7400|7393|7397.9|7390|2
1646629360000|2022-03-07 05:02:40|7399.7|7389.7|7399.7|7389.7|7399.7|7389.7|7399.7|7389.7|0
1646629390000|2022-03-07 05:03:10|7399.6|7389.6|7397.2|7391.2|7399.6|7391.2|7397.2|7389.6|0
1646629400000|2022-03-07 05:03:20|7396.8|7390.8|7396.8|7390.8|7396.8|7390.8|7396.8|7390.8|1
1646629410000|2022-03-07 05:03:30|7396.4|7390.4|7395.9|7389.9|7396.4|7390.4|7395.9|7389.9|0
1646629420000|2022-03-07 05:03:40|7395.7|7389.7|7395.7|7389.7|7395.7|7389.7|7395.7|7389.7|0
1646629460000|2022-03-07 05:04:20|7395.5|7389.5|7395.5|7389.5|7395.5|7389.5|7395.5|7389.5|0
1646629500000|2022-03-07 05:05:00|7395.6|7389.6|7395|7389|7395.6|7389.6|7395|7389|17
1646629510000|2022-03-07 05:05:10|7394.9|7388.9|7394.9|7388.9|7394.9|7388.9|7394.9|7388.9|0
1646629520000|2022-03-07 05:05:20|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|0
1646629530000|2022-03-07 05:05:30|7391.4|7385.4|7390.9|7384.9|7391.4|7385.4|7390.9|7384.9|2
1646629540000|2022-03-07 05:05:40|7396|7386|7396|7386|7396|7386|7396|7386|4
1646629560000|2022-03-07 05:06:00|7391.5|7385.5|7393.3|7387.3|7393.3|7387.3|7391.5|7385.5|1
1646629570000|2022-03-07 05:06:10|7393|7387|7393|7387|7393|7387|7393|7387|0
1646629590000|2022-03-07 05:06:30|7393.1|7387.1|7393.1|7387.1|7393.1|7387.1|7393.1|7387.1|0
1646629600000|2022-03-07 05:06:40|7393.5|7387.5|7394.1|7388.1|7394.1|7388.1|7393.5|7387.5|0
1646629610000|2022-03-07 05:06:50|7397.3|7387.3|7396.3|7390.3|7397.3|7390.3|7394.9|7387.3|8
1646629620000|2022-03-07 05:07:00|7397.4|7387.4|7397.4|7387.4|7397.4|7387.4|7397.4|7387.4|0
1646629630000|2022-03-07 05:07:10|7397.3|7387.3|7397.3|7387.3|7397.3|7387.3|7397.3|7387.3|0
1646629650000|2022-03-07 05:07:30|7393.7|7387.7|7397.1|7391.1|7397.1|7391.1|7393.7|7387.7|6
1646629660000|2022-03-07 05:07:40|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|0
1646629710000|2022-03-07 05:08:30|7397.8|7391.8|7398|7392|7398|7392|7397.8|7391.8|1
1646629750000|2022-03-07 05:09:10|7401.7|7391.7|7409.2|7394.2|7409.2|7394.2|7398.8|7391.7|14
1646629760000|2022-03-07 05:09:20|7409.3|7394.3|7409.2|7394.2|7409.3|7394.3|7409.2|7394.2|2
1646629840000|2022-03-07 05:10:40|||||||||15
1646629850000|2022-03-07 05:10:50|7409.1|7394.1|7407.4|7392.4|7409.1|7394.1|7407.4|7392.4|0
1646629860000|2022-03-07 05:11:00|7405.3|7395.3|7405.8|7395.8|7405.8|7395.8|7405.3|7395.3|0
1646629910000|2022-03-07 05:11:50|7404.9|7398.9|7409.9|7399.9|7409.9|7401.2|7404.9|7398.9|0
1646629920000|2022-03-07 05:12:00|7407.1|7401.1|7406.4|7400.4|7407.1|7401.1|7406.4|7400.4|0
1646629930000|2022-03-07 05:12:10|7405.9|7399.9|7405.9|7399.9|7405.9|7399.9|7405.9|7399.9|0
1646629940000|2022-03-07 05:12:20|7409.7|7399.7|7406.4|7400.4|7413|7400.4|7406.4|7398|3
1646629950000|2022-03-07 05:12:30|7412.9|7397.9|7406.4|7400.4|7412.9|7401.4|7406.4|7397.9|0
1646629960000|2022-03-07 05:12:40|7412.9|7397.9|7418.1|7403.1|7418.1|7405.7|7411.6|7397.9|13
1646629970000|2022-03-07 05:12:50|7420.5|7405.5|7422|7416|7422|7416|7419|7404|4
1646629980000|2022-03-07 05:13:00|7424.4|7414.4|7424.4|7414.4|7424.4|7414.4|7424.4|7414.4|4
1646629990000|2022-03-07 05:13:10|7424.5|7414.5|7424.5|7414.5|7424.5|7414.5|7424.5|7414.5|0
1646630000000|2022-03-07 05:13:20|7421.4|7415.4|7424.5|7414.5|7427.8|7415.4|7421.4|7412.6|1
1646630010000|2022-03-07 05:13:30|7424.3|7414.3|7427.7|7412.7|7427.8|7414.6|7424.3|7412.7|0
1646630020000|2022-03-07 05:13:40|7427.8|7412.8|7428.9|7413.9|7428.9|7413.9|7427.8|7412.8|4
1646630030000|2022-03-07 05:13:50|7427.8|7412.8|7428.9|7413.9|7428.9|7413.9|7427.8|7412.8|0
1646630040000|2022-03-07 05:14:00|7429|7414|7429|7414|7429|7414|7429|7414|0
1646630050000|2022-03-07 05:14:10|7428.6|7422.6|7426.6|7420.6|7429.1|7422.6|7426.3|7418.7|7
1646630080000|2022-03-07 05:14:40|7426.4|7420.4|7426.4|7420.4|7426.4|7420.4|7426.4|7420.4|0
1646630090000|2022-03-07 05:14:50|7425.2|7419.2|7421|7415|7425.2|7419.2|7421|7415|1
1646630100000|2022-03-07 05:15:00|7420.8|7414.8|7422.2|7412.2|7422.2|7415.2|7420.8|7412.2|1
1646630110000|2022-03-07 05:15:10|7422.4|7412.4|7420|7414|7422.4|7414|7420|7412.4|0
1646630140000|2022-03-07 05:15:40|7420.4|7414.4|7424.1|7414.1|7424.1|7414.4|7420.4|7414.1|1
1646630170000|2022-03-07 05:16:10|7424.5|7414.5|7424.5|7414.5|7424.5|7414.5|7424.5|7414.5|0
1646630320000|2022-03-07 05:18:40|7424.6|7414.6|7424.6|7414.6|7424.6|7414.6|7424.6|7414.6|0
1646630330000|2022-03-07 05:18:50|7424.3|7418.3|7428.3|7418.3|7428.6|7418.6|7424.3|7417.9|1
1646630340000|2022-03-07 05:19:00|7428.9|7418.9|7428.8|7418.8|7428.9|7420|7426|7418|0
1646630350000|2022-03-07 05:19:10|7428.4|7418.4|7428.4|7418.4|7428.4|7418.4|7428.4|7418.4|0
1646630370000|2022-03-07 05:19:30|7428.5|7418.5|7428.5|7418.5|7428.5|7418.5|7428.5|7418.5|0
1646630380000|2022-03-07 05:19:40|7428.4|7418.4|7425|7419|7428.4|7419|7425|7418.4|0
1646630400000|2022-03-07 05:20:00|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|0
1646630410000|2022-03-07 05:20:10|7424.4|7418.4|7425.3|7419.3|7425.3|7419.3|7424.4|7418.4|1
1646630420000|2022-03-07 05:20:20|7427.9|7417.9|7424.8|7418.8|7427.9|7419.3|7424.8|7417.9|0
1646630430000|2022-03-07 05:20:30|7425.3|7419.3|7426.4|7416.4|7426.4|7419.3|7425.3|7416.4|3
1646630440000|2022-03-07 05:20:40|7426|7420|7426.2|7416.2|7426.8|7420|7426|7416.2|1
1646630460000|2022-03-07 05:21:00|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|0
1646630470000|2022-03-07 05:21:10|7425|7419|7425.1|7419.1|7425.1|7419.1|7425|7419|0
1646630480000|2022-03-07 05:21:20|7425.5|7419.5|7425.5|7419.5|7425.5|7419.5|7425.5|7419.5|0
1646630500000|2022-03-07 05:21:40|7425.8|7419.8|7428.4|7422.4|7428.5|7422.5|7425.8|7419.8|0
1646630510000|2022-03-07 05:21:50|7428.8|7422.8|7429.3|7423.3|7429.3|7423.3|7428.8|7422.8|0
1646630560000|2022-03-07 05:22:40|7427.3|7417.3|7427.3|7417.3|7427.3|7417.3|7427.3|7417.3|1
1646630570000|2022-03-07 05:22:50|7427.1|7417.1|7426.3|7416.3|7427.1|7419.8|7421.9|7415.9|5
1646630580000|2022-03-07 05:23:00|7426.6|7416.6|7426.6|7416.6|7426.6|7416.6|7426.6|7416.6|0
1646630600000|2022-03-07 05:23:20|7426.9|7416.9|7426.9|7416.9|7426.9|7416.9|7426.9|7416.9|0
1646630650000|2022-03-07 05:24:10|7427.2|7417.2|7425.6|7419.6|7427.2|7419.6|7425.6|7417.2|0
1646630670000|2022-03-07 05:24:30|7425.3|7419.3|7423.4|7417.4|7426.7|7419.3|7422.8|7414.8|2
1646630680000|2022-03-07 05:24:40|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|0
1646630690000|2022-03-07 05:24:50|7423.4|7417.4|7423.6|7417.6|7423.6|7417.6|7423.4|7417.4|0
1646630700000|2022-03-07 05:25:00|7424|7418|7427.2|7417.2|7427.2|7418|7424|7417.2|0
1646630720000|2022-03-07 05:25:20|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|0
1646630730000|2022-03-07 05:25:30|7424.3|7418.3|7424.3|7418.3|7424.3|7418.3|7424.3|7418.3|0
1646630740000|2022-03-07 05:25:40|7427.1|7417.1|7426.4|7416.4|7427.1|7417.1|7426|7416|1
1646630750000|2022-03-07 05:25:50|7426|7416|7426.4|7416.4|7426.4|7416.4|7425.7|7415.7|0
1646630770000|2022-03-07 05:26:10|7426.2|7416.2|7426.2|7416.2|7426.2|7416.2|7426.2|7416.2|0
1646630780000|2022-03-07 05:26:20|7414.1|7408.1|7414.1|7408.1|7414.1|7408.1|7414.1|7408.1|3
1646630790000|2022-03-07 05:26:30|7414.5|7408.5|7414.5|7408.5|7414.5|7408.5|7414.5|7408.5|0
1646630800000|2022-03-07 05:26:40|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|0
1646630820000|2022-03-07 05:27:00|7415|7409|7415|7409|7415|7409|7415|7409|0
1646630830000|2022-03-07 05:27:10|7413.7|7407.7|7410.7|7404.7|7413.7|7407.7|7410.4|7404.4|1
1646630840000|2022-03-07 05:27:20|7410|7404|7409.5|7403.5|7410|7404|7409.5|7403.5|0
1646630890000|2022-03-07 05:28:10|7407.4|7401.4|7409.8|7403.8|7409.8|7403.8|7407.4|7401.4|3
1646630900000|2022-03-07 05:28:20|7407.5|7401.5|7406|7400|7407.5|7401.5|7406|7400|1
1646630920000|2022-03-07 05:28:40|7406.6|7400.6|7409|7399|7409|7400.6|7406.6|7399|0
1646630930000|2022-03-07 05:28:50|7407.4|7401.4|7407.4|7401.4|7407.4|7401.4|7407.4|7401.4|0
1646630950000|2022-03-07 05:29:10|7407.3|7401.3|7407.3|7401.3|7407.3|7401.3|7407.3|7401.3|0
1646630970000|2022-03-07 05:29:30|7407.4|7401.4|7408.1|7398.1|7408.9|7401.4|7406.5|7398|0
1646630980000|2022-03-07 05:29:40|7407.8|7397.8|7409.1|7403.1|7409.1|7403.1|7407.8|7397.8|0
1646631000000|2022-03-07 05:30:00|7409.9|7403.9|7414.3|7404.3|7415.4|7406.3|7409.9|7403.9|1
1646631010000|2022-03-07 05:30:10|7413.7|7403.7|7412.2|7406.2|7413.7|7406.2|7412.2|7403.7|0
1646631030000|2022-03-07 05:30:30|7411|7405|7410.2|7404.2|7411|7405|7410.2|7404.2|0
1646631050000|2022-03-07 05:30:50|7410.4|7404.4|7412.5|7397.5|7412.5|7404.4|7410.4|7397.5|2
1646631060000|2022-03-07 05:31:00|7407.7|7397.7|7413.6|7403.6|7415.5|7407|7407.7|7396.1|4
1646631070000|2022-03-07 05:31:10|7410.3|7404.3|7414.8|7399.8|7415.3|7404.3|7410.3|7399.8|1
1646631080000|2022-03-07 05:31:20|7414.2|7399.2|7412.9|7397.9|7414.2|7399.2|7412.9|7397.9|0
1646631090000|2022-03-07 05:31:30|7412.5|7397.5|7406.2|7400.2|7412.5|7400.7|7405.8|7394.3|0
1646631100000|2022-03-07 05:31:40|7406.6|7400.6|7407.2|7397.2|7410.3|7401.9|7406.6|7395.1|0
1646631110000|2022-03-07 05:31:50|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|0
1646631120000|2022-03-07 05:32:00|7406.9|7396.9|7409.4|7394.4|7412.6|7403.5|7406.9|7394.4|2
1646631130000|2022-03-07 05:32:10|7406.1|7396.1|7405.3|7395.3|7409.4|7396.5|7405.3|7393.3|0
1646631140000|2022-03-07 05:32:20|7404.9|7394.9|7395.5|7385.5|7404.9|7394.9|7395.5|7383.4|12
1646631150000|2022-03-07 05:32:30|7395.1|7385.1|7395.3|7385.3|7395.3|7385.3|7394.9|7384.9|0
1646631160000|2022-03-07 05:32:40|7399.1|7384.1|7398.2|7383.2|7399.1|7392|7397.5|7383.2|1
1646631170000|2022-03-07 05:32:50|7398.3|7383.3|7395.8|7385.8|7398.3|7387.4|7393.4|7383.3|0
1646631180000|2022-03-07 05:33:00|7394.3|7388.3|7394.3|7388.3|7394.3|7388.3|7394.3|7388.3|0
1646631200000|2022-03-07 05:33:20|7399.4|7393.4|7399.4|7393.4|7399.4|7393.4|7399.4|7393.4|2
1646631210000|2022-03-07 05:33:30|7399.2|7393.2|7398.9|7392.9|7399.2|7393.2|7398.9|7392.9|5
1646631220000|2022-03-07 05:33:40|7398.5|7392.5|7396.7|7386.7|7398.9|7392.9|7396.6|7386.6|1
1646631230000|2022-03-07 05:33:50|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|0
1646631240000|2022-03-07 05:34:00|7398.3|7392.3|7404|7394|7404|7394|7398.3|7391.6|0
1646631250000|2022-03-07 05:34:10|7403.5|7397.5|7403.5|7393.5|7404.6|7397.5|7403.5|7393.5|0
1646631260000|2022-03-07 05:34:20|7402.6|7392.6|7403.6|7393.6|7403.6|7393.6|7402.6|7392.6|0
1646631270000|2022-03-07 05:34:30|7403.1|7393.1|7403.6|7393.6|7403.6|7393.6|7403.1|7393.1|0
1646631280000|2022-03-07 05:34:40|7401.1|7395.1|7400.6|7394.6|7402.6|7395.6|7400.6|7392.6|0
1646631290000|2022-03-07 05:34:50|7403.5|7393.5|7402.6|7392.6|7403.5|7393.5|7402.6|7392.6|0
1646631300000|2022-03-07 05:35:00|7401|7395|7405.4|7395.4|7406.9|7395.4|7401|7391.9|0
1646631310000|2022-03-07 05:35:10|7404.2|7398.2|7404.4|7398.4|7404.4|7398.4|7404.2|7398.2|0
1646631320000|2022-03-07 05:35:20|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1646631330000|2022-03-07 05:35:30|7402.5|7392.5|7399|7393|7402.5|7393|7399|7392.5|0
1646631340000|2022-03-07 05:35:40|7399.9|7393.9|7402.3|7392.3|7402.3|7393.9|7399.9|7391.9|0
1646631350000|2022-03-07 05:35:50|7399|7393|7399|7393|7399|7393|7399|7393|0
1646631360000|2022-03-07 05:36:00|7402.3|7392.3|7403.6|7393.6|7403.6|7393.6|7402.3|7392.3|1
1646631400000|2022-03-07 05:36:40|7404|7394|7404|7394|7404|7394|7404|7394|0
1646631410000|2022-03-07 05:36:50|7404.4|7394.4|7404|7394|7404.4|7394.4|7404|7394|3
1646631430000|2022-03-07 05:37:10|7406.9|7391.9|7406.9|7391.9|7406.9|7394|7404|7391.9|0
1646631440000|2022-03-07 05:37:20|7405|7399|7405|7399|7405|7399|7405|7399|0
1646631450000|2022-03-07 05:37:30|7405.9|7399.9|7405|7399|7405.9|7399.9|7405|7399|0
1646631460000|2022-03-07 05:37:40|7405.9|7399.9|7404.2|7398.2|7405.9|7399.9|7404.2|7398.2|0
1646631480000|2022-03-07 05:38:00|7404.7|7398.7|7405|7399|7405.9|7399.9|7404.3|7398.3|1
1646631490000|2022-03-07 05:38:10|7405.9|7399.9|7405.9|7399.9|7405.9|7399.9|7405.9|7399.9|0
1646631500000|2022-03-07 05:38:20|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|0
1646631510000|2022-03-07 05:38:30|7407|7397|7405.9|7399.9|7407.5|7399.9|7405.9|7397|0
1646631550000|2022-03-07 05:39:10|7409.8|7399.8|7408.2|7402.2|7409.8|7402.2|7408.2|7399.8|0
1646631560000|2022-03-07 05:39:20|7407.8|7401.8|7406.5|7400.5|7409.4|7401.8|7406.5|7399.4|0
1646631570000|2022-03-07 05:39:30|7407.8|7401.8|7408.9|7398.9|7409.4|7401.8|7407.8|7398.9|1
1646631600000|2022-03-07 05:40:00|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|0
1646631610000|2022-03-07 05:40:10|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|0
1646631620000|2022-03-07 05:40:20|7407.9|7401.9|7407.9|7401.9|7407.9|7401.9|7407.9|7401.9|0
1646631640000|2022-03-07 05:40:40|7408.7|7402.7|7410.5|7404.5|7410.5|7404.5|7407.9|7401.9|0
1646631650000|2022-03-07 05:40:50|7415.6|7405.6|7419.9|7413.9|7420.4|7413.9|7415.3|7405.6|5
1646631660000|2022-03-07 05:41:00|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|0
1646631670000|2022-03-07 05:41:10|7418.9|7412.9|7418.9|7412.9|7420.4|7412.9|7418.8|7410.4|0
1646631680000|2022-03-07 05:41:20|7419.7|7413.7|7418.9|7412.9|7419.9|7413.9|7418.9|7412.9|0
1646631690000|2022-03-07 05:41:30|7420.1|7414.1|7420.4|7414.4|7420.4|7414.4|7420.1|7414.1|0
1646631700000|2022-03-07 05:41:40|7420.3|7414.3|7434.6|7419.6|7434.6|7419.6|7420.3|7414.3|4
1646631710000|2022-03-07 05:41:50|7433.3|7427.3|7434.2|7419.2|7434.2|7427.3|7433.3|7419.2|1
1646631720000|2022-03-07 05:42:00|7434.1|7419.1|7433.2|7423.2|7434.1|7423.2|7432.8|7418|0
1646631730000|2022-03-07 05:42:10|7433.1|7423.1|7430.1|7415.1|7433.1|7424|7430|7415.1|4
1646631740000|2022-03-07 05:42:20|7430.5|7415.5|7430.6|7415.6|7430.6|7415.6|7430.1|7415.1|0
1646631780000|2022-03-07 05:43:00|7430.5|7415.5|7424.9|7409.9|7430.5|7415.5|7424.9|7409.9|0
1646631790000|2022-03-07 05:43:10|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|0
1646631800000|2022-03-07 05:43:20|7426.2|7411.2|7426.6|7411.6|7426.6|7411.6|7426.2|7411.2|0
1646631810000|2022-03-07 05:43:30|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|0
1646631820000|2022-03-07 05:43:40|7422.8|7416.8|7420.5|7414.5|7424.5|7416.8|7420.3|7408.5|1
1646631830000|2022-03-07 05:43:50|7421.7|7411.7|7420|7414|7425|7414.5|7420|7408.5|0
1646631840000|2022-03-07 05:44:00|7420.5|7414.5|7425|7419|7431.9|7419.7|7420.5|7414.4|1
1646631850000|2022-03-07 05:44:10|7424.8|7418.8|7430.5|7420.5|7433.3|7423.9|7423.6|7416|3
1646631860000|2022-03-07 05:44:20|7431|7421|7433.9|7427.9|7433.9|7427.9|7429.4|7421|1
1646631870000|2022-03-07 05:44:30|7433.6|7427.6|7431.7|7425.7|7433.8|7427.8|7431.7|7425.7|0
1646631900000|2022-03-07 05:45:00|7434.1|7424.1|7434.1|7424.1|7434.1|7424.1|7434.1|7424.1|1
1646631920000|2022-03-07 05:45:20|7433.3|7427.3|7431.7|7425.7|7434.2|7428.2|7431.7|7424.1|2
1646631930000|2022-03-07 05:45:30|7432.1|7426.1|7431.7|7425.7|7432.1|7426.1|7431.7|7425.7|0
1646631940000|2022-03-07 05:45:40|7433|7423|7434.8|7419.8|7434.8|7423|7432.7|7419.7|0
1646631950000|2022-03-07 05:45:50|7432.7|7422.7|7431.8|7421.8|7434.8|7422.7|7431.8|7419.8|0
1646631960000|2022-03-07 05:46:00|7434.8|7419.8|7435.2|7420.2|7435.6|7421.8|7431.8|7419.8|0
1646631970000|2022-03-07 05:46:10|7435.3|7420.3|7434.3|7428.3|7435.7|7428.7|7433.2|7420.3|0
1646631980000|2022-03-07 05:46:20|7434.7|7428.7|7434.8|7428.8|7435.2|7429.2|7434.7|7428.7|25
1646631990000|2022-03-07 05:46:30|||||||||2
1646632000000|2022-03-07 05:46:40|7431.4|7425.4|7434.3|7424.3|7434.3|7425.9|7431.4|7424.3|9
1646632010000|2022-03-07 05:46:50|7434.1|7424.1|7433.8|7427.8|7434.3|7427.8|7432.8|7424.1|0
1646632020000|2022-03-07 05:47:00|7432.2|7426.2|7433.3|7427.3|7434.3|7427.3|7432.2|7424.3|3
1646632060000|2022-03-07 05:47:40|7431.9|7425.9|7432.8|7426.8|7432.8|7426.8|7431.9|7425.9|0
1646632070000|2022-03-07 05:47:50|7436|7421|7434.3|7424.3|7436|7427.8|7432.4|7420.8|4
1646632090000|2022-03-07 05:48:10|7431.5|7425.5|7434.3|7424.3|7434.3|7425.5|7431.5|7424.3|1
1646632100000|2022-03-07 05:48:20|7433.9|7418.9|7432.6|7417.6|7433.9|7418.9|7431.3|7416.3|1
1646632110000|2022-03-07 05:48:30|7426.3|7420.3|7428.7|7413.7|7429.9|7420.3|7426.3|7413.7|1
1646632130000|2022-03-07 05:48:50|7422.5|7416.5|7424.3|7409.3|7424.7|7416.5|7422.5|7409.2|0
1646632140000|2022-03-07 05:49:00|7424.7|7409.7|7424.7|7409.7|7424.8|7413.2|7421.8|7408.9|0
1646632150000|2022-03-07 05:49:10|7424.3|7409.3|7424.4|7409.4|7424.9|7413.4|7422.8|7409.3|0
1646632160000|2022-03-07 05:49:20|7424.9|7409.9|7424.4|7409.4|7424.9|7409.9|7424.1|7409.1|0
1646632180000|2022-03-07 05:49:40|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1646632190000|2022-03-07 05:49:50|7417.5|7411.5|7420.7|7405.7|7421.7|7411.5|7417.5|7404.9|0
1646632210000|2022-03-07 05:50:10|7421.1|7406.1|7415.2|7405.2|7421.1|7406.1|7415.2|7405.2|0
1646632220000|2022-03-07 05:50:20|7415.5|7405.5|7413.5|7398.5|7415.5|7405.5|7413.5|7398.5|1
1646632230000|2022-03-07 05:50:30|7410.5|7400.5|7410.5|7400.5|7410.5|7400.5|7410.5|7400.5|0
1646632240000|2022-03-07 05:50:40|7413.2|7404.5|7407.5|7401.5|7414|7404.8|7407.5|7401.5|1
1646632250000|2022-03-07 05:50:50|7407.2|7401.2|7413.6|7398.6|7416.2|7402.4|7407.2|7398|3
1646632260000|2022-03-07 05:51:00|7414.1|7399.1|7413.7|7398.7|7414.2|7399.2|7413.6|7398.6|0
1646632300000|2022-03-07 05:51:40|7414.1|7399.1|7412.5|7402.5|7414.1|7402.5|7412.5|7399.1|2
1646632310000|2022-03-07 05:51:50|7412|7402|7411.3|7401.3|7412|7402|7410.8|7400.8|0
1646632320000|2022-03-07 05:52:00|7411.7|7401.7|7413.3|7398.3|7413.3|7401.7|7410.8|7397.8|0
1646632330000|2022-03-07 05:52:10|7410.1|7404.1|7409.8|7403.8|7410.2|7404.2|7409.8|7403.8|1
1646632340000|2022-03-07 05:52:20|7409.4|7403.4|7414.3|7399.3|7414.7|7404.7|7409.4|7399.3|2
1646632350000|2022-03-07 05:52:30|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|0
1646632360000|2022-03-07 05:52:40|7410.7|7400.7|7414.3|7399.3|7414.3|7400.7|7410.7|7399.2|0
1646632370000|2022-03-07 05:52:50|7408|7402|7408|7402|7408|7402|7408|7402|0
1646632390000|2022-03-07 05:53:10|7416.2|7401.2|7416.6|7401.6|7416.6|7401.6|7416.2|7401.2|1
1646632400000|2022-03-07 05:53:20|7417|7402|7417|7402|7417|7402|7417|7402|2
1646632410000|2022-03-07 05:53:30|7417.6|7402.6|7418|7403|7418|7403|7417.6|7402.6|0
1646632420000|2022-03-07 05:53:40|7418.4|7403.4|7415.5|7409.5|7418.4|7409.5|7415.5|7403.4|0
1646632430000|2022-03-07 05:53:50|7415.9|7409.9|7418.4|7412.4|7421.7|7412.4|7414.8|7404.3|4
1646632440000|2022-03-07 05:54:00|7418.8|7412.8|7419.1|7413.1|7420.6|7413.1|7418.8|7410.6|0
1646632450000|2022-03-07 05:54:10|7424.6|7418.6|7430.1|7424.1|7433.3|7424.1|7424.6|7417|12
1646632460000|2022-03-07 05:54:20|7432.7|7422.7|7433.1|7423.1|7433.1|7425.1|7431.1|7422.7|0
1646632470000|2022-03-07 05:54:30|7432.7|7422.7|7433.6|7418.6|7433.9|7425.1|7430.7|7417.9|0
1646632480000|2022-03-07 05:54:40|7433.1|7418.1|7433.6|7418.6|7433.6|7421.1|7431.1|7418.1|0
1646632490000|2022-03-07 05:54:50|7433|7418|7431.7|7416.7|7433|7418|7431.7|7416.7|0
1646632500000|2022-03-07 05:55:00|7432|7417|7432|7417|7432|7417|7432|7417|0
1646632510000|2022-03-07 05:55:10|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|0
1646632520000|2022-03-07 05:55:20|7428.8|7413.8|7429.2|7414.2|7429.2|7414.2|7428.4|7413.4|0
1646632530000|2022-03-07 05:55:30|7428.8|7413.8|7428.8|7413.8|7429.2|7414.2|7428.8|7413.8|0
1646632540000|2022-03-07 05:55:40|7429.3|7414.3|7429.7|7414.7|7429.7|7414.7|7429.3|7414.3|0
1646632580000|2022-03-07 05:56:20|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|0
1646632600000|2022-03-07 05:56:40|7429.7|7414.7|7429.7|7414.7|7430.1|7417.2|7427.2|7414.3|0
1646632610000|2022-03-07 05:56:50|7430.1|7415.1|7432.6|7417.6|7432.6|7417.6|7430.1|7415.1|2
1646632620000|2022-03-07 05:57:00|7432.1|7417.1|7432.5|7417.5|7432.5|7417.5|7431.7|7416.7|0
1646632680000|2022-03-07 05:58:00|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7431.8|7416.8|0
1646632690000|2022-03-07 05:58:10|7432|7417|7430.9|7415.9|7432|7417|7430.9|7415.9|0
1646632700000|2022-03-07 05:58:20|7427.8|7417.8|7426.3|7416.3|7427.8|7418.8|7424.8|7416.3|0
1646632710000|2022-03-07 05:58:30|7430.1|7415.1|7426.4|7416.4|7432.2|7418.8|7424.6|7415.1|0
1646632720000|2022-03-07 05:58:40|7431|7416|7430.5|7415.5|7431|7416|7430.5|7415.5|0
1646632730000|2022-03-07 05:58:50|7426.3|7416.3|7423.6|7417.6|7426.3|7417.6|7423.6|7416.1|0
1646632750000|2022-03-07 05:59:10|7426.1|7416.1|7426.1|7416.1|7426.1|7416.1|7426.1|7416.1|0
1646632770000|2022-03-07 05:59:30|7423.7|7417.7|7422.1|7416.1|7423.7|7417.7|7422.1|7416.1|0
1646632780000|2022-03-07 05:59:40|7422|7416|7424.9|7409.9|7424.9|7416|7421.1|7409.5|0
1646632790000|2022-03-07 05:59:50|7423.8|7408.8|7420.9|7410.9|7423.8|7410.9|7420.5|7408.8|0
1646632800000|2022-03-07 06:00:00|7420.5|7410.5|7415.1|7409.1|7423.9|7411.1|7415.1|7408|0
1646632810000|2022-03-07 06:00:10|7414.7|7408.7|7418.9|7408.9|7418.9|7410.5|7413.5|7407.5|3
1646632820000|2022-03-07 06:00:20|7422.2|7407.2|7422.2|7407.2|7422.3|7409.7|7418.6|7407.2|0
1646632830000|2022-03-07 06:00:30|7419.2|7413.2|7418.6|7408.6|7421.6|7413.2|7418.6|7408.6|0
1646632850000|2022-03-07 06:00:50|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|0
1646632860000|2022-03-07 06:01:00|7419.2|7409.2|7416.4|7410.4|7419.2|7410.4|7416.4|7408.8|0
1646632870000|2022-03-07 06:01:10|7418.8|7408.8|7419.6|7409.6|7420.1|7411.7|7417.7|7408.8|0
1646632880000|2022-03-07 06:01:20|7420.1|7410.1|7418.6|7412.6|7420.1|7412.6|7418.6|7410.1|0
1646632900000|2022-03-07 06:01:40|7418.8|7412.8|7428.3|7413.3|7428.3|7413.3|7418.8|7412.8|10
1646632910000|2022-03-07 06:01:50|7427.9|7412.9|7429.4|7414.4|7429.4|7414.4|7424.4|7410.9|3
1646632950000|2022-03-07 06:02:30|7429.5|7414.5|7429.4|7414.4|7429.5|7414.5|7429.4|7414.4|0
1646632970000|2022-03-07 06:02:50|7428.9|7413.9|7428.3|7413.3|7428.9|7413.9|7427.9|7412.9|0
1646632980000|2022-03-07 06:03:00|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1646632990000|2022-03-07 06:03:10|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|0
1646633010000|2022-03-07 06:03:30|7420|7414|7424.2|7409.2|7424.2|7414|7420|7409.2|1
1646633020000|2022-03-07 06:03:40|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1646633030000|2022-03-07 06:03:50|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|0
1646633040000|2022-03-07 06:04:00|7423.4|7408.4|7419|7409|7423.4|7409.4|7419|7407.9|0
1646633050000|2022-03-07 06:04:10|7418.4|7408.4|7417.1|7402.1|7418.4|7408.4|7414.4|7401.9|4
1646633060000|2022-03-07 06:04:20|7414.8|7399.8|7410.1|7400.1|7414.9|7401.3|7406.2|7399.5|13
1646633070000|2022-03-07 06:04:30|7410|7400|7406.8|7400.8|7410|7400.8|7406.8|7400|1
1646633090000|2022-03-07 06:04:50|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|1
1646633100000|2022-03-07 06:05:00|7410.5|7400.5|7410|7400|7410.5|7400.5|7409.6|7399.6|0
1646633110000|2022-03-07 06:05:10|7409.3|7403.3|7412.8|7406.8|7413.3|7406.8|7409.3|7403.3|2
1646633120000|2022-03-07 06:05:20|7413.2|7402.8|7413.2|7403.2|7413.2|7403.2|7413.2|7402.8|0
1646633130000|2022-03-07 06:05:30|7413.3|7403.3|7413.3|7403.3|7413.3|7403.3|7412.8|7402.8|0
1646633140000|2022-03-07 06:05:40|7418.5|7403.5|7418.8|7408.8|7421.8|7408.8|7417.8|7403.5|1
1646633150000|2022-03-07 06:05:50|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|1
1646633160000|2022-03-07 06:06:00|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|0
1646633170000|2022-03-07 06:06:10|7415.1|7409.1|7416.9|7401.9|7416.9|7409.1|7411.9|7401.4|1
1646633180000|2022-03-07 06:06:20|7414|7404|7414|7404|7414|7404|7414|7404|0
1646633210000|2022-03-07 06:06:50|7414.5|7408.5|7415.3|7409.3|7415.3|7409.3|7414.5|7408.5|1
1646633220000|2022-03-07 06:07:00|7412.9|7406.9|7413.8|7403.8|7414.4|7406.9|7412.8|7403.4|2
1646633230000|2022-03-07 06:07:10|7413.3|7403.3|7413.3|7403.3|7413.3|7403.3|7413.3|7403.3|0
1646633240000|2022-03-07 06:07:20|7412.8|7406.8|7413.3|7407.3|7413.3|7407.3|7412.8|7406.8|0
1646633250000|2022-03-07 06:07:30|7412.8|7406.8|7410.8|7404.8|7413.3|7406.8|7410.8|7403.3|0
1646633300000|2022-03-07 06:08:20|||||||||1
1646633310000|2022-03-07 06:08:30|7408.8|7402.8|7410.4|7400.4|7413.3|7402.8|7408.8|7398.1|2
1646633320000|2022-03-07 06:08:40|7410.3|7400.3|7413.2|7398.2|7413.2|7400.3|7410.3|7398.2|1
1646633330000|2022-03-07 06:08:50|7414|7399|7414|7399|7414|7399|7414|7399|1
1646633340000|2022-03-07 06:09:00|7413.6|7398.6|7413.6|7398.6|7414|7399|7413.6|7398.6|0
1646633350000|2022-03-07 06:09:10|7414|7399|7414|7399|7414|7399|7413.6|7398.6|0
1646633360000|2022-03-07 06:09:20|7406.9|7400.9|7407.6|7401.6|7414.1|7401.6|7406.9|7398.1|3
1646633370000|2022-03-07 06:09:30|7408.1|7402.1|7415.1|7400.1|7415.1|7402.1|7408.1|7400|1
1646633380000|2022-03-07 06:09:40|7415|7400|7415.1|7400.1|7415.1|7400.1|7414.8|7399.8|0
1646633390000|2022-03-07 06:09:50|7414.8|7399.8|7415.5|7400.5|7415.5|7400.5|7414.8|7399.8|1
1646633400000|2022-03-07 06:10:00|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1646633410000|2022-03-07 06:10:10|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1646633440000|2022-03-07 06:10:40|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|1
1646633450000|2022-03-07 06:10:50|7414.8|7399.8|7416.3|7401.3|7416.3|7401.5|7411.3|7399.8|1
1646633460000|2022-03-07 06:11:00|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1646633470000|2022-03-07 06:11:10|7412.1|7402.1|7408.6|7402.6|7412.1|7402.6|7407.8|7401.8|0
1646633480000|2022-03-07 06:11:20|7411.9|7401.9|7410.9|7400.9|7412|7402.8|7408.1|7400.9|6
1646633490000|2022-03-07 06:11:30|7413.7|7398.7|7410.8|7400.8|7413.7|7400.8|7410.8|7398.7|0
1646633500000|2022-03-07 06:11:40|7411.2|7401.2|7410.2|7400.2|7411.2|7401.2|7410.2|7400.2|3
1646633510000|2022-03-07 06:11:50|7407.8|7401.8|7407.8|7401.8|7407.8|7401.8|7407.8|7401.8|1
1646633520000|2022-03-07 06:12:00|7410.2|7400.2|7411.4|7405.4|7411.4|7405.4|7410.2|7400.2|0
1646633530000|2022-03-07 06:12:10|7411.8|7405.8|7410.2|7400.2|7414.3|7405.8|7408.6|7399.3|5
1646633540000|2022-03-07 06:12:20|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|0
1646633550000|2022-03-07 06:12:30|7408.6|7402.6|7410.1|7400.1|7410.2|7402.6|7408.6|7400.1|0
1646633560000|2022-03-07 06:12:40|7408.6|7402.6|7410.1|7400.1|7410.6|7402.6|7408.6|7400.1|0
1646633570000|2022-03-07 06:12:50|7408.5|7402.5|7405.5|7399.5|7410.6|7402.5|7405.5|7399.5|2
1646633580000|2022-03-07 06:13:00|7404.7|7398.7|7404.2|7398.2|7404.7|7398.7|7403.3|7397.3|2
1646633590000|2022-03-07 06:13:10|7404.6|7398.6|7402.1|7396.1|7404.6|7398.6|7402.1|7396.1|1
1646633600000|2022-03-07 06:13:20|7401.7|7395.7|7401.3|7395.3|7404.6|7395.7|7400.7|7394.2|0
1646633610000|2022-03-07 06:13:30|7400.1|7394.1|7400.1|7394.1|7401.2|7395.2|7399.9|7393.9|1
1646633620000|2022-03-07 06:13:40|7399.7|7393.7|7401.7|7395.7|7404.6|7395.7|7399.7|7393.7|2
1646633630000|2022-03-07 06:13:50|7404.2|7394.2|7401.7|7395.7|7404.2|7395.7|7400.9|7394.2|1
1646633640000|2022-03-07 06:14:00|7404|7394|7404.3|7394.3|7404.3|7394.3|7403.9|7393.9|1
1646633650000|2022-03-07 06:14:10|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|0
1646633660000|2022-03-07 06:14:20|7404.3|7394.3|7404.3|7394.3|7404.3|7394.3|7404.3|7394.3|0
1646633680000|2022-03-07 06:14:40|7403.9|7393.9|7403.8|7393.8|7403.9|7393.9|7403.8|7393.8|0
1646633690000|2022-03-07 06:14:50|7399.3|7393.3|7403.9|7393.9|7403.9|7395.3|7399.3|7393.3|5
1646633700000|2022-03-07 06:15:00|7404.3|7394.3|7403.7|7393.7|7404.3|7394.3|7403.7|7393.7|0
1646633710000|2022-03-07 06:15:10|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|3
1646633720000|2022-03-07 06:15:20|7401.4|7395.4|7400.8|7394.8|7401.4|7395.4|7399.2|7393.2|0
1646633730000|2022-03-07 06:15:30|7401.1|7395.1|7400|7394|7401.1|7395.1|7400|7394|0
1646633750000|2022-03-07 06:15:50|7400.8|7394.8|7395.3|7389.3|7401.1|7395.1|7395.2|7388.9|6
1646633760000|2022-03-07 06:16:00|7395.2|7389.2|7395.7|7389.7|7395.7|7389.7|7395.2|7389.2|0
1646633770000|2022-03-07 06:16:10|7394.9|7388.9|7396.1|7390.1|7396.1|7390.1|7394.9|7388.9|1
1646633780000|2022-03-07 06:16:20|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|0
1646633790000|2022-03-07 06:16:30|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|1
1646633800000|2022-03-07 06:16:40|7397.5|7391.5|7397.8|7391.8|7397.8|7391.8|7397.5|7391.5|4
1646633810000|2022-03-07 06:16:50|7398.9|7388.9|7394.3|7388.3|7398.9|7390.3|7394.3|7388.3|0
1646633830000|2022-03-07 06:17:10|7393.5|7387.5|7392.3|7386.3|7393.5|7387.5|7391.9|7385.9|7
1646633840000|2022-03-07 06:17:20|7392.7|7386.7|7394.5|7384.5|7397.7|7386.7|7392.7|7382.3|2
1646633850000|2022-03-07 06:17:30|7397.4|7382.4|7394.5|7384.5|7397.4|7384.5|7394.5|7382.4|0
1646633860000|2022-03-07 06:17:40|7397.4|7382.4|7394.5|7384.5|7397.4|7384.5|7394.5|7382.4|0
1646633870000|2022-03-07 06:17:50|7397.4|7382.4|7395.4|7385.4|7397.4|7385.4|7394.5|7382.4|0
1646633880000|2022-03-07 06:18:00|7395|7385|7394.9|7384.9|7399.1|7385.4|7394.4|7383.2|0
1646633890000|2022-03-07 06:18:10|7394|7384|7392.8|7382.8|7394.2|7384.2|7390.2|7382.8|0
1646633910000|2022-03-07 06:18:30|7390.4|7384.4|7388.9|7382.9|7390.8|7384.8|7388.9|7382.9|1
1646633920000|2022-03-07 06:18:40|7388.8|7382.8|7387.8|7381.8|7388.8|7382.8|7387.8|7381.8|0
1646633930000|2022-03-07 06:18:50|7387.4|7381.4|7384.6|7374.6|7387.5|7381.5|7384.5|7374.5|12
1646633940000|2022-03-07 06:19:00|7384.5|7374.5|7385.7|7375.7|7386.2|7377.8|7377.8|7371.8|1
1646633950000|2022-03-07 06:19:10|7384.8|7374.8|7385.5|7375.5|7385.6|7375.6|7384.8|7374.8|0
1646633960000|2022-03-07 06:19:20|7386.7|7371.7|7386.5|7371.5|7386.7|7371.7|7386.5|7371.5|0
1646633970000|2022-03-07 06:19:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1646633980000|2022-03-07 06:19:40|7386.2|7371.2|7384.7|7369.7|7386.2|7371.2|7384.7|7369.7|0
1646633990000|2022-03-07 06:19:50|7383.1|7368.1|7380.4|7365.4|7383.1|7369.3|7376.3|7364.3|2
1646634010000|2022-03-07 06:20:10|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|0
1646634030000|2022-03-07 06:20:30|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1646634040000|2022-03-07 06:20:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|0
1646634050000|2022-03-07 06:20:50|7383.7|7368.7|7383.5|7368.5|7383.7|7368.7|7383.5|7368.5|2
1646634060000|2022-03-07 06:21:00|7383.7|7368.7|7382.5|7367.5|7383.7|7368.7|7381.1|7366.1|0
1646634070000|2022-03-07 06:21:10|7382.7|7367.7|7380.3|7365.3|7382.7|7367.7|7373.5|7365.3|1
1646634080000|2022-03-07 06:21:20|7373.3|7367.3|7373.6|7367.6|7380.3|7368.6|7373.3|7365.3|3
1646634090000|2022-03-07 06:21:30|7373.8|7367.8|7374.2|7368.2|7374.2|7368.2|7373.6|7367.6|1
1646634100000|2022-03-07 06:21:40|7374.7|7368.7|7385.9|7370.9|7385.9|7372.9|7374.7|7368.7|3
1646634110000|2022-03-07 06:21:50|7385.5|7370.5|7385.9|7370.9|7385.9|7370.9|7385.5|7370.5|1
1646634120000|2022-03-07 06:22:00|7387.5|7372.5|7386.8|7371.8|7387.5|7372.5|7386.8|7371.8|0
1646634130000|2022-03-07 06:22:10|7387.2|7372.2|7386.4|7371.4|7387.2|7380.5|7386.4|7371.4|2
1646634140000|2022-03-07 06:22:20|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|0
1646634150000|2022-03-07 06:22:30|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|0
1646634160000|2022-03-07 06:22:40|7382.6|7372.6|7379.6|7364.6|7382.6|7372.7|7377.7|7364.6|16
1646634170000|2022-03-07 06:22:50|7376.7|7366.7|7380|7365|7380.5|7366.7|7376.7|7364.6|1
1646634180000|2022-03-07 06:23:00|7379.6|7364.6|7380.5|7365.5|7381.3|7366.3|7379.6|7364.6|0
1646634190000|2022-03-07 06:23:10|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|0
1646634200000|2022-03-07 06:23:20|7380.5|7365.5|7380.9|7365.9|7380.9|7365.9|7380.5|7365.5|0
1646634210000|2022-03-07 06:23:30|7380.5|7365.5|7380.9|7365.9|7380.9|7365.9|7380.5|7365.5|0
1646634220000|2022-03-07 06:23:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7380.9|7365.9|0
1646634230000|2022-03-07 06:23:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|2
1646634240000|2022-03-07 06:24:00|7382.8|7367.8|7384.3|7369.3|7384.3|7369.3|7382.8|7367.8|0
1646634250000|2022-03-07 06:24:10|7385.6|7370.6|7386|7371|7386|7371|7385.6|7370.6|0
1646634260000|2022-03-07 06:24:20|7386.1|7371.1|7385.6|7375.6|7386.6|7375.9|7381.9|7370.7|1
1646634270000|2022-03-07 06:24:30|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|0
1646634280000|2022-03-07 06:24:40|7385.8|7375.8|7385.8|7375.8|7385.8|7375.8|7385.8|7375.8|0
1646634290000|2022-03-07 06:24:50|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1646634300000|2022-03-07 06:25:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7390.8|7375.8|1
1646634310000|2022-03-07 06:25:10|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|0
1646634320000|2022-03-07 06:25:20|7391|7376|7389.8|7374.8|7391.5|7376.5|7389.8|7374.8|0
1646634350000|2022-03-07 06:25:50|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|0
1646634360000|2022-03-07 06:26:00|7389.7|7374.7|7390.9|7375.9|7391.4|7376.4|7389.7|7374.7|0
1646634370000|2022-03-07 06:26:10|7391.4|7376.4|7389.4|7374.4|7391.4|7376.4|7381.5|7374.4|1
1646634410000|2022-03-07 06:26:50|7392.9|7386.9|7399.9|7384.9|7399.9|7386.9|7392.9|7384.9|7
1646634420000|2022-03-07 06:27:00|7400.2|7385.2|7396.4|7386.4|7400.2|7386.4|7396.4|7385.2|0
1646634430000|2022-03-07 06:27:10|7396.2|7386.2|7395.8|7385.8|7396.2|7386.2|7395.8|7385.8|0
1646634460000|2022-03-07 06:27:40|7397.1|7382.1|7396.7|7381.7|7397.1|7382.1|7396.3|7381.3|2
1646634470000|2022-03-07 06:27:50|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|0
1646634480000|2022-03-07 06:28:00|7392.2|7382.2|7391.4|7381.4|7392.2|7383.2|7388.2|7381.4|1
1646634490000|2022-03-07 06:28:10|7391.7|7381.7|7390.1|7384.1|7391.7|7384.1|7390.1|7381.7|0
1646634500000|2022-03-07 06:28:20|7390.7|7384.7|7393.7|7383.7|7393.7|7384.7|7390.7|7383.7|0
1646634510000|2022-03-07 06:28:30|7392.1|7386.1|7393.2|7387.2|7393.2|7387.2|7392.1|7386.1|0
1646634520000|2022-03-07 06:28:40|7392.8|7386.8|7393.3|7387.3|7393.3|7387.3|7392.8|7386.8|1
1646634530000|2022-03-07 06:28:50|7392|7386|7398.4|7388.4|7398.4|7389.6|7392|7386|4
1646634540000|2022-03-07 06:29:00|7398.8|7388.8|7398.9|7388.9|7398.9|7388.9|7398.8|7388.8|0
1646634550000|2022-03-07 06:29:10|7399.2|7389.2|7398.8|7388.8|7399.2|7389.2|7398.7|7388.7|0
1646634560000|2022-03-07 06:29:20|7399|7389|7398.3|7388.3|7399|7390.6|7396.6|7388.3|0
1646634570000|2022-03-07 06:29:30|7398.5|7388.5|7398.5|7388.5|7398.5|7388.5|7398.5|7388.5|0
1646634580000|2022-03-07 06:29:40|7398.3|7388.3|7396.7|7390.7|7398.3|7391.3|7396.7|7388.3|0
1646634590000|2022-03-07 06:29:50|7395.2|7389.2|7397.4|7391.4|7397.4|7391.4|7395.2|7389.2|0
1646634600000|2022-03-07 06:30:00|7396.1|7390.1|7397.2|7391.2|7397.4|7391.4|7395.7|7389.7|0
1646634610000|2022-03-07 06:30:10|7397.4|7391.4|7398.2|7388.2|7398.2|7391.4|7397.2|7387.9|2
1646634620000|2022-03-07 06:30:20|7395.2|7389.2|7393.2|7387.2|7395.2|7389.2|7393.2|7387.2|2
1646634630000|2022-03-07 06:30:30|7394.3|7388.3|7397.1|7387.1|7397.1|7388.3|7394.3|7387.1|0
1646634640000|2022-03-07 06:30:40|7396.8|7386.8|7394.4|7388.4|7397.3|7388.4|7393.2|7386.7|0
1646634650000|2022-03-07 06:30:50|7397.3|7387.3|7395|7389|7397.3|7389|7392.3|7386.1|1
1646634660000|2022-03-07 06:31:00|7395.1|7389.1|7392.8|7377.8|7395.1|7389.1|7392.8|7377.8|4
1646634670000|2022-03-07 06:31:10|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|0
1646634680000|2022-03-07 06:31:20|7389.3|7374.3|7385.8|7375.8|7389.3|7377.3|7381.1|7373.9|1
1646634690000|2022-03-07 06:31:30|7382.1|7376.1|7385.8|7375.8|7385.8|7376.1|7382.1|7375.8|1
1646634700000|2022-03-07 06:31:40|7383.3|7377.3|7385.8|7375.8|7385.8|7377.3|7383.3|7375.8|0
1646634710000|2022-03-07 06:31:50|7383.3|7377.3|7383.3|7373.3|7385.8|7377.3|7383.3|7370.8|2
1646634720000|2022-03-07 06:32:00|7384.3|7374.3|7382.3|7376.3|7386.3|7376.3|7382.3|7371.3|0
1646634740000|2022-03-07 06:32:20|7381.9|7375.9|7384.8|7374.8|7384.8|7375.9|7381.5|7374.8|1
1646634750000|2022-03-07 06:32:30|7384.1|7378.1|7384.2|7378.2|7384.2|7378.2|7383.3|7377.3|2
1646634760000|2022-03-07 06:32:40|7383.8|7377.8|7389.4|7383.4|7389.4|7383.4|7383.8|7377.8|2
1646634770000|2022-03-07 06:32:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1646634800000|2022-03-07 06:33:20|7392.2|7386.2|7392.8|7382.8|7393.7|7387.7|7392.2|7382.3|3
1646634810000|2022-03-07 06:33:30|7391.3|7385.3|7394.3|7384.3|7394.3|7386.7|7391.3|7383.7|6
1646634820000|2022-03-07 06:33:40|7396.3|7381.3|7393.8|7383.8|7396.3|7388.7|7393.8|7381.3|2
1646634830000|2022-03-07 06:33:50|7391.4|7385.4|7392.6|7386.6|7393|7386.6|7391.4|7382.9|0
1646634840000|2022-03-07 06:34:00|7392.9|7386.9|7394.3|7384.3|7394.3|7387.3|7389.7|7382.9|1
1646634850000|2022-03-07 06:34:10|7398.7|7388.3|7400.2|7394.2|7400.2|7394.2|7398.7|7388.3|7
1646634860000|2022-03-07 06:34:20|7398.9|7392.9|7397.7|7391.7|7398.9|7392.9|7397.7|7391.7|0
1646634880000|2022-03-07 06:34:40|7400.1|7394.1|7400.3|7394.3|7400.3|7394.3|7400.1|7394.1|1
1646634890000|2022-03-07 06:34:50|7400|7394|7400.4|7394.4|7400.4|7394.4|7400|7394|3
1646634900000|2022-03-07 06:35:00|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|0
1646634930000|2022-03-07 06:35:30|7400.4|7394.4|7399.7|7393.7|7401.2|7395.2|7399.7|7393.7|2
1646634960000|2022-03-07 06:36:00|7399.6|7393.6|7399.2|7393.2|7399.6|7393.6|7399.2|7393.2|4
1646634970000|2022-03-07 06:36:10|7397.9|7391.9|7399.2|7393.2|7399.2|7393.2|7397.9|7391.9|1
1646634980000|2022-03-07 06:36:20|7399.7|7393.7|7399.7|7393.7|7399.7|7393.7|7399.7|7393.7|0
1646634990000|2022-03-07 06:36:30|7399.2|7393.2|7391.7|7385.7|7399.2|7393.2|7391.7|7385.7|4
1646635010000|2022-03-07 06:36:50|7393.7|7387.7|7394.2|7388.2|7394.2|7388.2|7393.7|7387.7|1
1646635020000|2022-03-07 06:37:00|7394.7|7388.7|7393.3|7387.3|7395.9|7388.7|7393.3|7385.9|0
1646635030000|2022-03-07 06:37:10|7393.2|7387.2|7393.5|7387.5|7395.8|7387.5|7393.2|7385.8|0
1646635040000|2022-03-07 06:37:20|7393.4|7387.4|7393.4|7387.4|7393.4|7387.4|7393.3|7387.3|1
1646635050000|2022-03-07 06:37:30|7392.2|7386.2|7389.2|7383.2|7392.2|7386.2|7389.2|7383.2|1
1646635060000|2022-03-07 06:37:40|7390.3|7384.3|7389.9|7383.9|7390.9|7384.9|7389.9|7383.9|0
1646635070000|2022-03-07 06:37:50|7390.4|7384.4|7390.4|7384.4|7390.4|7384.4|7390.4|7384.4|1
1646635080000|2022-03-07 06:38:00|7387.4|7381.4|7388.4|7382.4|7388.4|7382.4|7387.4|7381.4|2
1646635090000|2022-03-07 06:38:10|7391.7|7381.7|7394.9|7384.9|7394.9|7384.9|7390.3|7381.7|0
1646635100000|2022-03-07 06:38:20|7395.4|7385.4|7395.4|7385.4|7395.4|7385.4|7394.9|7384.9|0
1646635120000|2022-03-07 06:38:40|7395|7385|7395.9|7385.9|7395.9|7387.3|7393.3|7384.9|0
1646635130000|2022-03-07 06:38:50|7394.3|7388.3|7391.4|7385.4|7394.4|7388.4|7391.4|7385.4|1
1646635140000|2022-03-07 06:39:00|7391|7385|7389.9|7383.9|7391|7385|7389.9|7383.9|1
1646635150000|2022-03-07 06:39:10|7389.4|7383.4|7394.9|7384.9|7394.9|7387.4|7389.4|7383.4|1
1646635160000|2022-03-07 06:39:20|7394.5|7384.5|7390.9|7384.9|7394.9|7384.9|7390.9|7384.4|0
1646635180000|2022-03-07 06:39:40|7394.9||7394.9||7394.9||7394.9||0
1646635190000|2022-03-07 06:39:50|7394.5|7384.5|7394.4|7384.4|7394.9|7384.9|7394.4|7384.4|1
1646635200000|2022-03-07 06:40:00|7395.9|7385.9|7395.4|7385.4|7395.9|7385.9|7395.4|7385.4|0
1646635230000|2022-03-07 06:40:30|7394.6|7384.6|7391.9|7381.9|7394.6|7384.6|7391.9|7381.9|0
1646635240000|2022-03-07 06:40:40|7393.4|7378.4|7392.4|7377.4|7393.4|7378.4|7392.4|7377.4|0
1646635250000|2022-03-07 06:40:50|7391.9|7376.9|7388.1|7378.1|7392.4|7378.2|7388.1|7376.9|0
1646635260000|2022-03-07 06:41:00|7388.6|7378.6|7383|7377|7388.6|7378.6|7382.9|7376.9|2
1646635270000|2022-03-07 06:41:10|7380.9|7374.9|7387.1|7377.1|7387.1|7377.1|7380.9|7374.9|2
1646635290000|2022-03-07 06:41:30|7375.7|7369.7|7375.4|7369.4|7375.7|7369.7|7375.4|7369.4|18
1646635300000|2022-03-07 06:41:40|7374.6|7368.6|7372.6|7362.6|7374.6|7368.6|7372.1|7362.1|4
1646635310000|2022-03-07 06:41:50|||||||||1
1646635320000|2022-03-07 06:42:00|7371.6|7361.6|7371.6|7361.6|7371.6|7364.1|7369.6|7361.6|7
1646635330000|2022-03-07 06:42:10|7370|7364|7371.6|7361.6|7371.6|7364.1|7370|7361.6|0
1646635340000|2022-03-07 06:42:20|7370.1|7364.1|7369.1|7363.1|7371.6|7364.1|7369.1|7361.6|0
1646635350000|2022-03-07 06:42:30|7370.6|7360.6|7370.6|7360.6|7370.6|7360.6|7370.6|7360.6|0
1646635360000|2022-03-07 06:42:40|7370.3|7360.3|7370.3|7360.3|7370.3|7360.3|7370.3|7360.3|0
1646635370000|2022-03-07 06:42:50|7370.6|7360.6|7375.6|7360.6|7375.6|7361.1|7367.1|7360|5
1646635380000|2022-03-07 06:43:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|0
1646635410000|2022-03-07 06:43:30|||||||||2
1646635420000|2022-03-07 06:43:40|7375.1|7360.1|7374.6|7368.6|7375.6|7369.6|7374.6|7360.1|5
1646635430000|2022-03-07 06:43:50|7375.6|7369.6|7375.1|7365.1|7375.6|7369.6|7374.8|7364.8|3
1646635440000|2022-03-07 06:44:00|7372.6|7362.6|7375.6|7369.6|7375.6|7369.6|7372.6|7362.6|1
1646635460000|2022-03-07 06:44:20|7375.7|7369.7|7373.3|7367.3|7375.7|7369.7|7373.3|7367.3|5
1646635470000|2022-03-07 06:44:30|7372.1|7366.1|7372.8|7362.8|7372.8|7366.1|7372.1|7362.8|0
1646635480000|2022-03-07 06:44:40|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|0
1646635490000|2022-03-07 06:44:50|7374|7359|7374.1|7359.1|7374.1|7359.1|7374|7359|1
1646635500000|2022-03-07 06:45:00|7374.5|7359.5|7374.2|7359.2|7374.5|7359.5|7374.2|7359.2|0
1646635510000|2022-03-07 06:45:10|7374|7359|7374|7359|7374|7359|7374|7359|0
1646635540000|2022-03-07 06:45:40|7374.9|7359.9|7374.5|7359.5|7374.9|7359.9|7374.5|7359.5|5
1646635560000|2022-03-07 06:46:00|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|2
1646635570000|2022-03-07 06:46:10|7374.9|7359.9|7371.3|7361.3|7374.9|7361.3|7371.3|7359.9|0
1646635580000|2022-03-07 06:46:20|7368.9|7362.9|7375|7360|7375|7362.9|7368.9|7360|1
1646635590000|2022-03-07 06:46:30|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|0
1646635600000|2022-03-07 06:46:40|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1646635610000|2022-03-07 06:46:50|||||||||1
1646635630000|2022-03-07 06:47:10|||||||||10
1646635640000|2022-03-07 06:47:20|7372.8|7366.8|7373.3|7367.3|7373.3|7367.3|7372.8|7366.8|39
1646635660000|2022-03-07 06:47:40|7374.9|7364.9|7373.3|7367.3|7374.9|7367.3|7373.3|7364.9|0
1646635670000|2022-03-07 06:47:50|7374|7368|7373.8|7367.8|7374|7368|7373.8|7367.8|19
1646635680000|2022-03-07 06:48:00|||||||||2
1646635690000|2022-03-07 06:48:10|7375|7369|7375.2|7369.2|7375.2|7369.2|7375|7369|1
1646635700000|2022-03-07 06:48:20|7374.9|7368.9|7373.7|7367.7|7374.9|7368.9|7373.7|7367.7|2
1646635710000|2022-03-07 06:48:30|7374.1|7368.1|7373.6|7367.6|7374.1|7368.1|7373.6|7367.6|0
1646635720000|2022-03-07 06:48:40|7374.1|7368.1|7374.1|7368.1|7374.1|7368.1|7374.1|7368.1|10
1646635730000|2022-03-07 06:48:50|||||||||2
1646635740000|2022-03-07 06:49:00|7381.9|7371.9|7382.9|7372.9|7384.2|7373.1|7378.5|7369.2|5
1646635750000|2022-03-07 06:49:10|7382.7|7372.7|7381.8|7375.8|7382.7|7375.9|7381.7|7372.7|0
1646635770000|2022-03-07 06:49:30|7382.3|7376.3|7382.6|7376.6|7382.6|7376.6|7382.3|7376.3|0
1646635780000|2022-03-07 06:49:40|7383|7377|7383|7377|7383|7377|7383|7377|0
1646635790000|2022-03-07 06:49:50|7386.8|7376.8|7385.8|7375.8|7387.2|7378.5|7384.3|7375.8|2
1646635800000|2022-03-07 06:50:00|7386.2|7376.2|7384.1|7378.1|7386.2|7378.1|7384|7375.6|0
1646635850000|2022-03-07 06:50:50|7386.8|7380.8|7386.8|7380.8|7386.8|7380.8|7386.8|7380.8|1
1646635860000|2022-03-07 06:51:00|7386.1|7380.1|7385.7|7379.7|7386.1|7380.1|7385.7|7379.7|0
1646635870000|2022-03-07 06:51:10|7387.2|7381.2|7387.2|7377.2|7387.2|7381.2|7385.1|7377.1|4
1646635880000|2022-03-07 06:51:20|7386.6|7376.6|7382.7|7376.7|7387|7377.1|7382.7|7375.7|0
1646635890000|2022-03-07 06:51:30|7385.9|7375.9|7384|7369|7386.1|7377.3|7382.4|7369|1
1646635900000|2022-03-07 06:51:40|7380.4|7370.4|7385.3|7370.3|7385.3|7370.4|7380.4|7368.9|0
1646635910000|2022-03-07 06:51:50|7385.8|7370.8|7384.5|7369.5|7386.6|7371.6|7384.5|7369.5|0
1646635920000|2022-03-07 06:52:00|7383.9|7368.9|7382.3|7372.3|7388.3|7376.2|7378.5|7368.9|8
1646635930000|2022-03-07 06:52:10|7385.3|7370.3|7386.2|7371.2|7386.5|7373.7|7379.3|7370.3|0
1646635940000|2022-03-07 06:52:20|7383.1|7377.1|7383|7377|7383.1|7377.1|7383|7377|0
1646635950000|2022-03-07 06:52:30|7382.2|7376.2|7382.6|7376.6|7383|7377|7382.2|7376.2|0
1646635960000|2022-03-07 06:52:40|7383|7377|7381.8|7371.8|7383|7377|7379.3|7371.8|3
1646635970000|2022-03-07 06:52:50|7379.8|7373.8|7385|7375|7385|7375|7379.6|7373.6|2
1646635980000|2022-03-07 06:53:00|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|0
1646635990000|2022-03-07 06:53:10|7382.3|7376.3|7382.3|7376.3|7385.1|7377.1|7382.3|7375.1|0
1646636000000|2022-03-07 06:53:20|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|7383.2|7377.2|0
1646636010000|2022-03-07 06:53:30|7387.7|7377.7|7388.3|7378.3|7390.6|7378.3|7382.7|7375.6|1
1646636020000|2022-03-07 06:53:40|7388.4|7378.4|7385.8|7379.8|7391.7|7379.8|7385.7|7376.7|0
1646636030000|2022-03-07 06:53:50|7388.2|7378.2|7385.3|7379.3|7388.2|7379.3|7384.9|7378|0
1646636040000|2022-03-07 06:54:00|7385.7|7379.7|7391.9|7376.9|7391.9|7379.7|7385.7|7376.9|2
1646636050000|2022-03-07 06:54:10|7392.7|7377.7|7393.8|7383.8|7393.8|7384.5|7389.8|7377.7|0
1646636060000|2022-03-07 06:54:20|7393.3|7383.3|7393.3|7383.3|7393.3|7383.3|7393.3|7383.3|0
1646636080000|2022-03-07 06:54:40|7393.4|7383.4|7394.4|7388.4|7394.4|7388.4|7393.4|7383.4|0
1646636090000|2022-03-07 06:54:50|7395.9|7385.9|7401.1|7386.1|7402.3|7387.3|7395.9|7385.9|2
1646636110000|2022-03-07 06:55:10|7401|7386|7402.9|7392.9|7402.9|7392.9|7401|7386|5
1646636120000|2022-03-07 06:55:20|7400.1|7394.1|7398.6|7388.6|7403.3|7394.1|7398.1|7386.5|1
1646636130000|2022-03-07 06:55:30|7401.9|7386.9|7398.6|7388.6|7402.1|7389.2|7398.6|7386.9|0
1646636150000|2022-03-07 06:55:50|7397|7391|7402|7387|7402.1|7391|7397|7387|0
1646636160000|2022-03-07 06:56:00|7401.8|7386.8|7395.9|7389.9|7402.9|7389.9|7395.6|7386.8|0
1646636170000|2022-03-07 06:56:10|7395.5|7389.5|7395.2|7389.2|7396|7390|7394.7|7388.7|0
1646636180000|2022-03-07 06:56:20|7395.5|7389.5|7402.5|7387.5|7402.5|7389.5|7395.5|7387.5|1
1646636190000|2022-03-07 06:56:30|7402.7|7387.7|7402.4|7392.4|7402.7|7393.4|7399.4|7387.7|0
1646636200000|2022-03-07 06:56:40|7401.7|7391.7|7401.7|7391.7|7401.7|7391.7|7401.7|7391.7|0
1646636210000|2022-03-07 06:56:50|7402.2|7396.2|7401.8|7391.8|7402.2|7396.2|7401.3|7391.3|2
1646636220000|2022-03-07 06:57:00|7402.2|7392.2|7405.9|7390.9|7405.9|7392.7|7402.2|7390.9|0
1646636230000|2022-03-07 06:57:10|7404.3|7394.3|7401.7|7395.7|7407.2|7396.1|7401.7|7392.2|2
1646636240000|2022-03-07 06:57:20|7402.5|7396.5|7400.5|7394.5|7403.4|7397.4|7400|7394|6
1646636270000|2022-03-07 06:57:50|7400.1|7394.1|7400.1|7394.1|7400.1|7394.1|7400.1|7394.1|0
1646636280000|2022-03-07 06:58:00|7399.4|7393.4|7406|7391|7406|7393.4|7399.4|7391|1
1646636290000|2022-03-07 06:58:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|0
1646636300000|2022-03-07 06:58:20|7405.9|7390.9|7405.7|7395.7|7406.1|7396.1|7405.5|7390.9|1
1646636310000|2022-03-07 06:58:30|7407.8|7392.8|7408.2|7393.2|7408.6|7393.6|7407.8|7392.8|0
1646636320000|2022-03-07 06:58:40|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|0
1646636330000|2022-03-07 06:58:50|7407.9|7392.9|7408.3|7393.3|7408.3|7393.3|7407.5|7392.5|0
1646636340000|2022-03-07 06:59:00|7408.5|7393.5|7406.5|7391.5|7408.5|7395.4|7400|7391.5|1
1646636350000|2022-03-07 06:59:10|7406.8|7391.8|7403.7|7397.7|7409|7400.3|7403.7|7391.8|3
1646636360000|2022-03-07 06:59:20|7403.3|7397.3|7403.9|7393.9|7404.1|7398.1|7402.8|7393.4|4
1646636370000|2022-03-07 06:59:30|7402.3|7396.3|7399.6|7393.6|7404.8|7397.3|7399.6|7393.6|11
1646636380000|2022-03-07 06:59:40|7399.4|7393.4|7399.4|7393.4|7399.6|7393.6|7399.4|7393.4|0
1646636390000|2022-03-07 06:59:50|7399.1|7393.1|7397.3|7387.3|7399.1|7393.1|7395.5|7387.3|3
1646636400000|2022-03-07 07:00:00|7396.9|7386.9|7383.7|7377.7|7396.9|7386.9|7383.7|7375|1
1646636410000|2022-03-07 07:00:10|7385|7375|7383.4|7377.4|7385|7377.4|7382.9|7375|0
1646636430000|2022-03-07 07:00:30|7383.9|7377.9|7384|7378|7384|7378|7383.9|7377.9|0
1646636440000|2022-03-07 07:00:40|7383.7|7377.7|7382.8|7376.8|7383.7|7377.7|7382.8|7376.8|0
1646636450000|2022-03-07 07:00:50|7379.4|7373.4|7379.4|7373.4|7379.4|7373.4|7379.4|7373.4|1
1646636460000|2022-03-07 07:01:00|7383.7|7377.7|7381.3|7375.3|7384.1|7377.8|7379.5|7372.2|11
1646636470000|2022-03-07 07:01:10|7382.8|7372.8|7381.9|7371.9|7382.8|7372.8|7381.8|7371.8|0
1646636480000|2022-03-07 07:01:20|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|0
1646636490000|2022-03-07 07:01:30|7381.5|7371.5|7375.6|7369.6|7381.5|7371.5|7375.3|7369.3|1
1646636500000|2022-03-07 07:01:40|7375.9|7369.9|7373.5|7367.5|7375.9|7369.9|7373.5|7367.5|2
1646636510000|2022-03-07 07:01:50|7373.1|7367.1|7370.5|7364.5|7373.1|7367.1|7370.5|7364.5|0
1646636520000|2022-03-07 07:02:00|7373.4|7367.4|7374.4|7368.4|7374.9|7368.9|7373.4|7367.4|14
1646636540000|2022-03-07 07:02:20|7374|7368|7373.6|7367.6|7374|7368|7373.6|7367.6|0
1646636550000|2022-03-07 07:02:30|7374.1|7368.1|7376.2|7370.2|7376.2|7370.2|7374.1|7368.1|7
1646636560000|2022-03-07 07:02:40|7376|7370|7372.7|7366.7|7376|7370|7372.7|7366.7|2
1646636570000|2022-03-07 07:02:50|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|1
1646636580000|2022-03-07 07:03:00|7373.4|7367.4|7371.8|7365.8|7373.6|7367.6|7371.8|7365.8|3
1646636590000|2022-03-07 07:03:10|7372.2|7366.2|7371.3|7365.3|7372.2|7366.2|7371.3|7365.3|0
1646636600000|2022-03-07 07:03:20|7371.2|7365.2|7371.6|7365.6|7371.6|7365.6|7371.2|7365.2|1
1646636610000|2022-03-07 07:03:30|7371.2|7365.2|7371.4|7365.4|7371.6|7365.6|7371.2|7365.2|0
1646636620000|2022-03-07 07:03:40|7372.1|7366.1|7370.4|7364.4|7372.1|7366.1|7370.4|7364.4|3
1646636630000|2022-03-07 07:03:50|7370.8|7364.8|7370.8|7364.8|7370.8|7364.8|7370.8|7364.8|0
1646636650000|2022-03-07 07:04:10|7370.6|7364.6|7370.6|7364.6|7370.6|7364.6|7370.6|7364.6|0
1646636660000|2022-03-07 07:04:20|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|0
1646636680000|2022-03-07 07:04:40|7370.6|7364.6|7370|7364|7370.6|7364.6|7370|7364|0
1646636700000|2022-03-07 07:05:00|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|0
1646636710000|2022-03-07 07:05:10|7373.7|7367.7|7373.7|7367.7|7373.7|7367.7|7373.7|7367.7|4
1646636720000|2022-03-07 07:05:20|7374.6|7368.6|7374.6|7368.6|7374.6|7368.6|7374.6|7368.6|0
1646636730000|2022-03-07 07:05:30|7376.2|7366.2|7374.6|7368.6|7376.2|7368.6|7374.2|7366.2|0
1646636740000|2022-03-07 07:05:40|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|0
1646636750000|2022-03-07 07:05:50|7376.2|7366.2|7375.4|7365.4|7376.2|7366.2|7375.4|7365.4|1
1646636760000|2022-03-07 07:06:00|7374.8|7364.8|7374.8|7364.8|7374.8|7364.8|7374.8|7364.8|0
1646636770000|2022-03-07 07:06:10|7374|7364|7370.1|7364.1|7374|7364.1|7370.1|7363.4|1
1646636790000|2022-03-07 07:06:30|7364.3|7354.3|7361.6|7355.6|7364.3|7355.6|7361.6|7354.3|11
1646636800000|2022-03-07 07:06:40|7361.1|7355.1|7365.4|7359.4|7365.4|7359.4|7361.1|7355.1|6
1646636810000|2022-03-07 07:06:50|7365|7359|7365.1|7359.1|7365.1|7359.1|7365|7359|0
1646636820000|2022-03-07 07:07:00|7364.4|7358.4|7365.1|7359.1|7365.1|7359.1|7364.4|7358.4|2
1646636830000|2022-03-07 07:07:10|7364.6|7358.6|7363.6|7357.6|7364.6|7358.6|7363.6|7357.6|1
1646636850000|2022-03-07 07:07:30|7360|7354|7360|7354|7360|7354|7360|7354|2
1646636860000|2022-03-07 07:07:40|7360.2|7354.2|7360.2|7354.2|7360.2|7354.2|7360.2|7354.2|0
1646636870000|2022-03-07 07:07:50|7360|7354|7363.4|7353.4|7363.4|7354.1|7360|7353.4|3
1646636890000|2022-03-07 07:08:10|7363.8|7353.8|7363.8|7353.8|7363.8|7353.8|7363.8|7353.8|0
1646636910000|2022-03-07 07:08:30|7364.2|7354.2|7364.2|7354.2|7364.2|7354.2|7364.2|7354.2|0
1646636920000|2022-03-07 07:08:40|7364.5|7354.5|7364.5|7354.5|7364.5|7354.5|7364.5|7354.5|0
1646636940000|2022-03-07 07:09:00|7364.1|7354.1|7361.9|7355.9|7364.1|7355.9|7361|7354.1|0
1646636950000|2022-03-07 07:09:10|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|1
1646636960000|2022-03-07 07:09:20|7363.6|7357.6|7363.5|7357.5|7363.6|7357.6|7363.5|7357.5|0
1646636990000|2022-03-07 07:09:50|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|2
1646637000000|2022-03-07 07:10:00|7361.2|7355.2|7359.5|7353.5|7361.4|7355.4|7359.5|7353.5|8
1646637010000|2022-03-07 07:10:10|7360.8|7354.8|7359.3|7353.3|7360.8|7354.8|7359.3|7353.3|3
1646637020000|2022-03-07 07:10:20|7360.2|7354.2|7360.9|7354.9|7360.9|7354.9|7360.2|7354.2|1
1646637030000|2022-03-07 07:10:30|7360.7|7354.7|7361.2|7355.2|7361.2|7355.2|7360.7|7354.7|20
1646637040000|2022-03-07 07:10:40|||||||||1
1646637050000|2022-03-07 07:10:50|7361.4|7355.4|7361|7355|7361.4|7355.4|7361|7355|5
1646637060000|2022-03-07 07:11:00|7360.2|7354.2|7361.7|7355.7|7361.7|7355.7|7360.2|7354.2|4
1646637080000|2022-03-07 07:11:20|7362.2|7356.2|7362.8|7356.8|7362.8|7356.8|7362.2|7356.2|3
1646637090000|2022-03-07 07:11:30|||||||||1
1646637100000|2022-03-07 07:11:40|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|0
1646637120000|2022-03-07 07:12:00|7363|7357|7362.6|7356.6|7363|7357|7362.6|7356.6|11
1646637130000|2022-03-07 07:12:10|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|1
1646637140000|2022-03-07 07:12:20|7362|7356|7362.2|7356.2|7362.4|7356.4|7362|7356|0
1646637160000|2022-03-07 07:12:40|7362|7356|7361.7|7355.7|7362|7356|7361.7|7355.7|0
1646637180000|2022-03-07 07:13:00|7358|7352|7357.9|7351.9|7358|7352|7357.8|7351.8|2
1646637190000|2022-03-07 07:13:10|7357.1|7351.1|7354.2|7348.2|7357.1|7351.1|7354.2|7348.2|3
1646637200000|2022-03-07 07:13:20|7353.8|7347.8|7352.1|7346.1|7353.8|7347.8|7351.8|7345.8|0
1646637210000|2022-03-07 07:13:30|7352.2|7346.2|7350.7|7344.7|7352.2|7346.2|7350.7|7344.7|8
1646637220000|2022-03-07 07:13:40|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|1
1646637230000|2022-03-07 07:13:50|||||||||1
1646637250000|2022-03-07 07:14:10|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|0
1646637270000|2022-03-07 07:14:30|7350.7|7344.7|7350.7|7344.7|7350.7|7344.7|7350.7|7344.7|0
1646637280000|2022-03-07 07:14:40|7350.8|7344.8|7350.6|7344.6|7350.8|7344.8|7350.6|7344.6|0
1646637290000|2022-03-07 07:14:50|7350.7|7344.7|7351.1|7345.1|7351.1|7345.1|7350.7|7344.7|3
1646637300000|2022-03-07 07:15:00|7351.5|7345.5|7354.5|7348.5|7354.8|7348.5|7351.5|7344.8|1
1646637310000|2022-03-07 07:15:10|7354.3|7348.3|7354.3|7348.3|7354.3|7348.3|7354.3|7348.3|1
1646637320000|2022-03-07 07:15:20|7354.4|7348.4|7356.3|7350.3|7356.3|7350.3|7354.4|7348.4|0
1646637340000|2022-03-07 07:15:40|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|13
1646637350000|2022-03-07 07:15:50|7362.4|7356.4|7362.4|7356.4|7362.4|7356.4|7362.4|7356.4|53
1646637360000|2022-03-07 07:16:00|7362.1|7356.1|7362.1|7356.1|7362.1|7356.1|7361.3|7355.3|0
1646637370000|2022-03-07 07:16:10|7362|7356|7361.6|7355.6|7362|7356|7361.6|7355.6|1
1646637380000|2022-03-07 07:16:20|7361.2|7355.2|7360.3|7354.3|7361.2|7355.2|7360.3|7354.3|0
1646637400000|2022-03-07 07:16:40|7360.1|7354.1|7360.1|7354.1|7360.1|7354.1|7360.1|7354.1|5
1646637420000|2022-03-07 07:17:00|7360.5|7354.5|7360.5|7354.5|7360.5|7354.5|7360.5|7354.5|1
1646637430000|2022-03-07 07:17:10|7360.7|7354.7|7359.1|7353.1|7360.7|7354.7|7359.1|7353.1|0
1646637440000|2022-03-07 07:17:20|7358.7|7352.7|7359.1|7353.1|7359.1|7353.1|7358.7|7352.7|5
1646637450000|2022-03-07 07:17:30|7358.7|7352.7|7358.7|7352.7|7358.7|7352.7|7358.7|7352.7|1
1646637460000|2022-03-07 07:17:40|7359.5|7353.5|7362.4|7356.4|7362.4|7356.4|7359.5|7353.5|8
1646637480000|2022-03-07 07:18:00|7367.4|7361.4|7367.4|7361.4|7367.4|7361.4|7367.4|7361.4|4
1646637490000|2022-03-07 07:18:10|7367.1|7361.1|7368.3|7358.3|7368.3|7361.5|7367.1|7358.3|3
1646637510000|2022-03-07 07:18:30|7364.6|7358.6|7367.5|7361.5|7368.3|7361.9|7364.6|7358.3|2
1646637540000|2022-03-07 07:19:00|7367.4|7361.4|7368.4|7362.4|7369.3|7363.3|7367.4|7361.4|5
1646637580000|2022-03-07 07:19:40|7368.9|7362.9|7372.9|7362.9|7372.9|7363.7|7368.9|7362.9|2
1646637600000|2022-03-07 07:20:00|7385.8|7375.8|7385.7|7375.7|7385.8|7375.8|7385.7|7375.7|8
1646637620000|2022-03-07 07:20:20|7384.9|7378.9|7385.2|7379.2|7385.2|7379.2|7384.9|7378.9|0
1646637630000|2022-03-07 07:20:30|7385.9|7375.9|7382.4|7376.4|7385.9|7376.4|7382.4|7375.9|1
1646637640000|2022-03-07 07:20:40|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|1
1646637650000|2022-03-07 07:20:50|7382.9|7376.9|7383.3|7377.3|7383.3|7377.3|7382.9|7376.9|0
1646637660000|2022-03-07 07:21:00|7382.9|7376.9|7382.9|7376.9|7382.9|7376.9|7381.2|7375.2|1
1646637670000|2022-03-07 07:21:10|7382.8|7376.8|7382.3|7376.3|7382.8|7376.8|7382.3|7376.3|1
1646637680000|2022-03-07 07:21:20|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|1
1646637690000|2022-03-07 07:21:30|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|0
1646637700000|2022-03-07 07:21:40|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|0
1646637720000|2022-03-07 07:22:00|7382|7376|7382|7376|7382|7376|7382|7376|0
1646637750000|2022-03-07 07:22:30|7385.7|7375.7|7386|7376|7386|7376|7385.7|7375.7|2
1646637770000|2022-03-07 07:22:50|7384.5|7378.5|7385|7379|7385|7379|7384.5|7378.5|0
1646637820000|2022-03-07 07:23:40|7384.8|7378.8|7384.8|7378.8|7384.8|7378.8|7384.8|7378.8|0
1646637850000|2022-03-07 07:24:10|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|0
1646637880000|2022-03-07 07:24:40|7384|7378|7383.1|7377.1|7384|7378|7383.1|7377.1|3
1646637890000|2022-03-07 07:24:50|7382.6|7376.6|7381.8|7375.8|7382.6|7376.6|7381.8|7375.8|3
1646637910000|2022-03-07 07:25:10|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|7381.8|7375.8|3
1646637920000|2022-03-07 07:25:20|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|1
1646637930000|2022-03-07 07:25:30|7382.1|7376.1|7382.8|7376.8|7382.8|7376.8|7382.1|7376.1|2
1646637960000|2022-03-07 07:26:00|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|4
1646637970000|2022-03-07 07:26:10|7381.4|7375.4|7382.6|7376.6|7382.6|7376.6|7381.4|7375.4|10
1646637990000|2022-03-07 07:26:30|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|0
1646638020000|2022-03-07 07:27:00|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|2
1646638080000|2022-03-07 07:28:00|7383.7|7377.7|7383.8|7377.8|7383.8|7377.8|7383.7|7377.7|0
1646638110000|2022-03-07 07:28:30|7383.4|7377.4|7383.4|7377.4|7383.4|7377.4|7383.4|7377.4|0
1646638120000|2022-03-07 07:28:40|7383|7377|7383|7377|7383|7377|7383|7377|0
1646638130000|2022-03-07 07:28:50|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|0
1646638140000|2022-03-07 07:29:00|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|0
1646638150000|2022-03-07 07:29:10|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|0
1646638170000|2022-03-07 07:29:30|7383|7377|7383.4|7377.4|7383.4|7377.4|7383|7377|3
1646638190000|2022-03-07 07:29:50|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|0
1646638210000|2022-03-07 07:30:10|7386.2|7376.2|7386.6|7376.6|7386.6|7376.6|7386.2|7376.2|1
1646638230000|2022-03-07 07:30:30|7386.8|7376.8|7383.9|7377.9|7386.8|7377.9|7383.6|7376.8|0
1646638240000|2022-03-07 07:30:40|7384|7378|7384|7378|7384|7378|7383.9|7377.9|0
1646638260000|2022-03-07 07:31:00|7383.9|7377.9|7385.7|7379.7|7385.7|7379.7|7381.8|7375.8|1
1646638290000|2022-03-07 07:31:30|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|1
1646638320000|2022-03-07 07:32:00|7387.1|7381.1|7387.1|7381.1|7387.1|7381.1|7387.1|7381.1|3
1646638420000|2022-03-07 07:33:40|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|0
1646638430000|2022-03-07 07:33:50|7386.3|7380.3|7387.1|7381.1|7387.1|7381.1|7386.3|7380.3|1
1646638520000|2022-03-07 07:35:20|7387.5|7381.5|7387.5|7381.5|7387.5|7381.5|7387.5|7381.5|2
1646638560000|2022-03-07 07:36:00|7387.1|7381.1|7386.7|7380.7|7387.1|7381.1|7386.7|7380.7|0
1646638570000|2022-03-07 07:36:10|7386.3|7380.3|7388|7382|7388|7382|7386.3|7380.3|4
1646638600000|2022-03-07 07:36:40|7387.9|7381.9|7388.6|7378.6|7388.6|7381.9|7387.9|7378.6|3
1646638650000|2022-03-07 07:37:30|7388.5|7378.5|7388.5|7378.5|7388.5|7378.5|7388.5|7378.5|0
1646638710000|2022-03-07 07:38:30|7384.1|7378.1|7386.1|7380.1|7388.5|7380.1|7384.1|7378.1|1
1646638730000|2022-03-07 07:38:50|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|1
1646638740000|2022-03-07 07:39:00|7383.9|7377.9|7381.6|7375.6|7383.9|7377.9|7381.6|7375.6|4
1646638750000|2022-03-07 07:39:10|||||||||5
1646638760000|2022-03-07 07:39:20|||||||||2
1646638780000|2022-03-07 07:39:40|7381.1|7375.1|7379.7|7373.7|7381.1|7375.1|7379.7|7373.7|5
1646638790000|2022-03-07 07:39:50|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|1
1646638810000|2022-03-07 07:40:10|7378.4|7372.4|7358.8|7352.8|7378.4|7372.4|7358.8|7352.8|5
1646638830000|2022-03-07 07:40:30|7363.7|7353.7|7364.1|7354.1|7364.1|7354.1|7363.7|7353.7|1
1646638840000|2022-03-07 07:40:40|7364.2|7354.2|7364.2|7354.2|7364.2|7354.2|7364.2|7354.2|0
1646638860000|2022-03-07 07:41:00|7361.4|7355.4|7361.4|7355.4|7361.4|7355.4|7361.4|7355.4|0
1646638870000|2022-03-07 07:41:10|7361|7355|7363|7357|7363|7357|7361|7355|1
1646638910000|2022-03-07 07:41:50|||||||||5
1646638940000|2022-03-07 07:42:20|7358.5|7352.5|7358.5|7352.5|7358.5|7352.5|7358.5|7352.5|1
1646638970000|2022-03-07 07:42:50|7360|7350|7360|7350|7360|7350|7360|7350|0
1646638980000|2022-03-07 07:43:00|7359.6|7349.6|7359.3|7349.3|7360|7352.2|7358.2|7349.3|0
1646639000000|2022-03-07 07:43:20|7356.3|7346.3|7356.3|7346.3|7356.3|7346.3|7356.3|7346.3|3
1646639020000|2022-03-07 07:43:40|7356.2|7346.2|7356.2|7346.2|7356.2|7346.2|7356.2|7346.2|2
1646639040000|2022-03-07 07:44:00|7353.8|7347.8|7359.5|7349.5|7359.5|7349.5|7353.8|7347.8|2
1646639100000|2022-03-07 07:45:00|7359.6|7349.6|7362.8|7356.8|7362.8|7356.8|7359.6|7349.6|3
1646639110000|2022-03-07 07:45:10|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|0
1646639140000|2022-03-07 07:45:40|7362.7|7356.7|7362.3|7356.3|7362.7|7356.7|7362.3|7356.3|0
1646639160000|2022-03-07 07:46:00|7361.1|7355.1|7365.6|7359.6|7365.6|7359.6|7361.1|7355.1|1
1646639170000|2022-03-07 07:46:10|7365.5|7359.5|7364|7358|7365.6|7359.6|7363.8|7357.8|3
1646639180000|2022-03-07 07:46:20|7363.4|7357.4|7363.5|7357.5|7363.5|7357.5|7363.4|7357.4|0
1646639210000|2022-03-07 07:46:50|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|1
1646639220000|2022-03-07 07:47:00|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|2
1646639320000|2022-03-07 07:48:40|7364.7|7358.7|7364.3|7358.3|7364.7|7358.7|7364.3|7358.3|0
1646639330000|2022-03-07 07:48:50|7363.5|7357.5|7363.5|7357.5|7363.5|7357.5|7363.5|7357.5|0
1646639340000|2022-03-07 07:49:00|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|2
1646639370000|2022-03-07 07:49:30|7368.8|7358.8|7369.6|7363.6|7372.3|7363.6|7368.8|7357.3|2
1646639380000|2022-03-07 07:49:40|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|0
1646639410000|2022-03-07 07:50:10|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|0
1646639420000|2022-03-07 07:50:20|7370.8|7364.8|7371.3|7365.3|7371.3|7365.3|7370.8|7364.8|1
1646639450000|2022-03-07 07:50:50|7371.7|7365.7|7374.9|7368.9|7374.9|7368.9|7371.7|7365.7|1
1646639460000|2022-03-07 07:51:00|7375|7369|7374.9|7368.9|7375|7369|7372.8|7366.8|1
1646639470000|2022-03-07 07:51:10|7375|7369|7374.8|7368.8|7375|7369|7374.8|7368.8|0
1646639500000|2022-03-07 07:51:40|7375.8|7365.8|7375.3|7365.3|7375.8|7365.8|7375.3|7365.3|3
1646639580000|2022-03-07 07:53:00|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1646639610000|2022-03-07 07:53:30|7377.4|7362.4|7370|7364|7377.4|7365|7370|7362.4|0
1646639620000|2022-03-07 07:53:40|7369.2|7363.2|7362.8|7356.8|7370.4|7363.2|7362.8|7355.4|0
1646639630000|2022-03-07 07:53:50|||||||||1
1646639640000|2022-03-07 07:54:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1646639680000|2022-03-07 07:54:40|7371.4|7356.4|7375.2|7360.2|7375.2|7360.2|7371.4|7356.4|1
1646639760000|2022-03-07 07:56:00|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1646639810000|2022-03-07 07:56:50|7374.4|7359.4|7373.8|7358.8|7374.4|7359.4|7373.8|7358.8|2
1646639820000|2022-03-07 07:57:00|7370.9|7360.9|7367.3|7361.3|7370.9|7361.3|7367.3|7360.9|0
1646639830000|2022-03-07 07:57:10|7368.6|7362.6|7369.3|7363.3|7370.7|7364.7|7368.6|7362.6|3
1646639840000|2022-03-07 07:57:20|7369.4|7363.4|7369.5|7363.5|7369.5|7363.5|7369.4|7363.4|0
1646639860000|2022-03-07 07:57:40|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|0
1646639880000|2022-03-07 07:58:00|7370|7364|7369.9|7363.9|7372.4|7364|7369.9|7362.4|0
1646639910000|2022-03-07 07:58:30|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|0
1646639920000|2022-03-07 07:58:40|7368.7|7362.7|7367.4|7361.4|7368.7|7362.7|7367.4|7361.4|2
1646639930000|2022-03-07 07:58:50|7370.7|7355.7|7363.8|7357.8|7370.7|7358.1|7363.8|7355.7|0
1646639940000|2022-03-07 07:59:00|7370.4|7355.4|7367.7|7352.7|7370.4|7355.4|7367.7|7352.7|5
1646639950000|2022-03-07 07:59:10|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|0
1646639970000|2022-03-07 07:59:30|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|0
1646640000000|2022-03-07 08:00:00|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1646640020000|2022-03-07 08:00:20|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1646640060000|2022-03-07 08:01:00|7361.9|7355.9|7368.8|7353.8|7368.8|7355.9|7361.9|7353.8|1
1646640120000|2022-03-07 08:02:00|7367.2|7357.2|7367.2|7357.2|7367.2|7357.2|7367.2|7357.2|0
1646640140000|2022-03-07 08:02:20|7367.6|7357.6|7368.4|7358.4|7368.4|7358.4|7367.6|7357.6|3
1646640160000|2022-03-07 08:02:40|7368.8|7358.8|7368.8|7358.8|7368.8|7358.8|7368.8|7358.8|0
1646640180000|2022-03-07 08:03:00|7371.7|7356.7|7372.1|7362.1|7375|7362.1|7371.7|7356.7|0
1646640210000|2022-03-07 08:03:30|7367.2|7361.2|7370.2|7364.2|7370.2|7364.2|7367.2|7361.2|1
1646640240000|2022-03-07 08:04:00|7370.6|7364.6|7369.9|7363.9|7370.7|7364.7|7369.9|7363.9|0
1646640290000|2022-03-07 08:04:50|7370.3|7364.3|7368.6|7362.6|7370.3|7364.3|7368.6|7362.6|7
1646640300000|2022-03-07 08:05:00|7375.7|7369.7|7378.6|7372.6|7378.6|7372.6|7375.3|7369.3|8
1646640310000|2022-03-07 08:05:10|7379|7373|7378.6|7372.6|7379|7373|7378.6|7372.6|1
1646640320000|2022-03-07 08:05:20|7379|7373|7378.6|7372.6|7379.5|7373.5|7378.6|7372.6|0
1646640330000|2022-03-07 08:05:30|7379.1|7373.1|7379.1|7373.1|7379.1|7373.1|7378.7|7372.7|0
1646640340000|2022-03-07 08:05:40|7379.9|7373.9|7383.1|7377.1|7383.1|7377.1|7379.9|7373.9|1
1646640360000|2022-03-07 08:06:00|7383.5|7377.5|7383.5|7377.5|7383.5|7377.5|7383.5|7377.5|0
1646640390000|2022-03-07 08:06:30|7381.5|7375.5|7384.3|7378.3|7384.3|7378.3|7381.5|7375.5|1
1646640400000|2022-03-07 08:06:40|7382.2|7376.2|7385.1|7379.1|7387.6|7379.6|7382.2|7376.2|1
1646640410000|2022-03-07 08:06:50|7384.7|7378.7|7384.7|7378.7|7384.7|7378.7|7384.7|7378.7|0
1646640420000|2022-03-07 08:07:00|7384.3|7378.3|7383.9|7377.9|7384.3|7378.3|7383.5|7377.5|2
1646640430000|2022-03-07 08:07:10|7384.4|7378.4|7391.1|7381.1|7391.1|7382.7|7384.4|7378.4|1
1646640470000|2022-03-07 08:07:50|7387.8|7381.8|7387|7381|7387.8|7381.8|7387|7381|2
1646640480000|2022-03-07 08:08:00|7386.6|7380.6|7386.2|7380.2|7386.6|7380.6|7386.2|7380.2|1
1646640490000|2022-03-07 08:08:10|7380.4|7374.4|7380.4|7374.4|7380.4|7374.4|7380.4|7374.4|1
1646640530000|2022-03-07 08:08:50|7378.7|7372.7|7380.4|7374.4|7380.4|7374.4|7378.7|7372.7|1
1646640570000|2022-03-07 08:09:30|7383.2|7373.2|7383.2|7373.2|7383.2|7373.2|7383.2|7373.2|0
1646640600000|2022-03-07 08:10:00|7381.3|7375.3|7390|7384|7390|7384|7381.3|7375.3|4
1646640610000|2022-03-07 08:10:10|7389.5|7383.5|7389.5|7383.5|7389.5|7383.5|7389.5|7383.5|0
1646640630000|2022-03-07 08:10:30|7386.3|7380.3|7386.3|7380.3|7386.3|7380.3|7386.3|7380.3|5
1646640650000|2022-03-07 08:10:50|7385.9|7379.9|7385|7379|7385.9|7379.9|7385|7379|0
1646640660000|2022-03-07 08:11:00|7386.6|7376.6|7377.3|7371.3|7386.6|7376.6|7377.3|7371.3|7
1646640670000|2022-03-07 08:11:10|7376.8|7370.8|7376.3|7370.3|7376.8|7370.8|7376.3|7370.3|0
1646640690000|2022-03-07 08:11:30|7375.9|7369.9|7375.3|7369.3|7376.2|7370.2|7374.4|7368.4|1
1646640700000|2022-03-07 08:11:40|7374.9|7368.9|7374.8|7368.8|7374.9|7368.9|7374.8|7368.8|0
1646640710000|2022-03-07 08:11:50|7374.4|7368.4|7361.5|7355.5|7375.8|7368.4|7361.5|7355.5|1
1646640720000|2022-03-07 08:12:00|7361.4|7355.4|7361.8|7355.8|7361.8|7355.8|7361.4|7355.4|5
1646640730000|2022-03-07 08:12:10|7361.4|7355.4|7361.8|7355.8|7361.8|7355.8|7361.4|7355.4|2
1646640740000|2022-03-07 08:12:20|7358.6|7352.6|7357.4|7347.4|7358.6|7352.6|7357.4|7347.4|7
1646640750000|2022-03-07 08:12:30|7352.5|7346.5|7353.3|7347.3|7353.3|7347.3|7352.5|7346.5|1
1646640760000|2022-03-07 08:12:40|7353.2|7347.2|7352.9|7346.9|7353.7|7347.7|7352.9|7346.9|2
1646640780000|2022-03-07 08:13:00|7352.7|7346.7|7357.2|7351.2|7357.2|7351.2|7352.7|7346.7|2
1646640790000|2022-03-07 08:13:10|7359.7|7349.7|7363.7|7348.7|7363.7|7349.7|7359.7|7348.7|1
1646640810000|2022-03-07 08:13:30|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|0
1646640830000|2022-03-07 08:13:50|7356.2|7350.2|7363.1|7348.1|7363.1|7350.2|7356.2|7345.7|1
1646640840000|2022-03-07 08:14:00|7361.4|7351.4|7361.5|7351.5|7361.5|7351.5|7361.4|7351.4|0
1646640880000|2022-03-07 08:14:40|7359.1|7353.1|7359|7353|7359.1|7353.1|7359|7353|2
1646640900000|2022-03-07 08:15:00|7358.9|7352.9|7355.2|7349.2|7358.9|7352.9|7355.2|7349.2|3
1646640910000|2022-03-07 08:15:10|7353.7|7347.7|7359.6|7349.6|7359.6|7349.6|7353.7|7347.7|1
1646640930000|2022-03-07 08:15:30|7360.1|7350.1|7363.1|7348.1|7363.1|7350.1|7360.1|7348.1|1
1646640950000|2022-03-07 08:15:50|7363.6|7348.6|7366.1|7351.1|7366.1|7351.1|7363.6|7348.6|1
1646640960000|2022-03-07 08:16:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|0
1646640990000|2022-03-07 08:16:30|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1646641010000|2022-03-07 08:16:50|7366.7|7351.7|7366.8|7351.8|7367.2|7354.8|7359.8|7351.7|1
1646641020000|2022-03-07 08:17:00|7364.7|7354.7|7364.7|7354.7|7364.7|7354.7|7364.7|7354.7|0
1646641030000|2022-03-07 08:17:10|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|0
1646641050000|2022-03-07 08:17:30|7360|7354|7364.9|7354.9|7364.9|7354.9|7360|7354|1
1646641060000|2022-03-07 08:17:40|7364.8|7354.8|7368.4|7362.4|7368.9|7362.4|7364.8|7354.8|10
1646641070000|2022-03-07 08:17:50|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|0
1646641080000|2022-03-07 08:18:00|7374.5|7359.5|7376.8|7361.8|7376.8|7361.8|7374.5|7359.5|0
1646641090000|2022-03-07 08:18:10|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|0
1646641100000|2022-03-07 08:18:20|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|0
1646641110000|2022-03-07 08:18:30|7370.4|7364.4|7370.3|7364.3|7370.4|7364.4|7370.3|7364.3|0
1646641120000|2022-03-07 08:18:40|7370.9|7364.9|7375|7369|7375|7369|7370.9|7364.9|3
1646641130000|2022-03-07 08:18:50|7374.6|7368.6|7374.6|7368.6|7374.6|7368.6|7374.6|7368.6|0
1646641140000|2022-03-07 08:19:00|7372.8|7366.8|7373.7|7363.7|7373.7|7366.8|7371.8|7363.7|5
1646641170000|2022-03-07 08:19:30|7370.5|7364.5|7371.9|7356.9|7371.9|7364.5|7370.5|7356.9|0
1646641200000|2022-03-07 08:20:00|7371.6|7356.6|7368|7358|7371.6|7358|7368|7356.6|0
1646641210000|2022-03-07 08:20:10|7368.2|7358.2|7368.2|7358.2|7368.2|7358.2|7368.2|7358.2|0
1646641220000|2022-03-07 08:20:20|7364.1|7358.1|7366.7|7360.7|7366.7|7360.7|7364.1|7358.1|1
1646641250000|2022-03-07 08:20:50|7365.9|7359.9|7367.2|7361.2|7367.2|7361.2|7365.9|7359.9|2
1646641270000|2022-03-07 08:21:10|7366.4|7360.4|7366.4|7360.4|7366.4|7360.4|7366.4|7360.4|0
1646641290000|2022-03-07 08:21:30|7366.1|7360.1|7363.3|7357.3|7366.1|7360.1|7363.3|7357.3|19
1646641300000|2022-03-07 08:21:40|7364.1|7358.1|7366.4|7360.4|7366.4|7360.4|7364.1|7358.1|11
1646641310000|2022-03-07 08:21:50|7365.9|7359.9|7364.9|7358.9|7365.9|7359.9|7364.9|7358.9|3
1646641320000|2022-03-07 08:22:00|7364.5|7358.5|7363.1|7357.1|7364.5|7358.5|7363.1|7357.1|19
1646641330000|2022-03-07 08:22:10|7364.6|7358.6|7365|7359|7366.8|7360.8|7364.6|7358.6|6
1646641340000|2022-03-07 08:22:20|7365.4|7359.4|7373|7367|7373.5|7367.5|7365.4|7359.4|2
1646641360000|2022-03-07 08:22:40|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|1
1646641370000|2022-03-07 08:22:50|7369.5|7363.5|7374.1|7364.1|7374.1|7364.1|7369.5|7363.5|1
1646641380000|2022-03-07 08:23:00|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|0
1646641390000|2022-03-07 08:23:10|7373.7|7363.7|7373.6|7363.6|7373.7|7363.7|7373.6|7363.6|0
1646641400000|2022-03-07 08:23:20|7374|7364|7374.1|7364.1|7374.1|7364.1|7374|7364|0
1646641430000|2022-03-07 08:23:50|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|0
1646641440000|2022-03-07 08:24:00|7369.1|7363.1|7374.1|7364.1|7374.1|7364.1|7369.1|7363.1|1
1646641450000|2022-03-07 08:24:10|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7369.1|7363.1|1
1646641460000|2022-03-07 08:24:20|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|0
1646641480000|2022-03-07 08:24:40|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1646641490000|2022-03-07 08:24:50|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|1
1646641500000|2022-03-07 08:25:00|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|0
1646641520000|2022-03-07 08:25:20|7373|7367|7372.9|7366.9|7373|7367|7372.9|7366.9|0
1646641550000|2022-03-07 08:25:50|7372.5|7366.5|7372|7366|7372.5|7366.5|7372|7366|0
1646641560000|2022-03-07 08:26:00|7372.3|7366.3|7369.1|7363.1|7372.5|7366.3|7369.1|7362.5|1
1646641570000|2022-03-07 08:26:10|7368.3|7362.3|7368.3|7362.3|7368.8|7362.8|7368.3|7362.3|0
1646641580000|2022-03-07 08:26:20|7367.8|7361.8|7370.7|7360.7|7370.7|7361.8|7366.5|7360.5|1
1646641590000|2022-03-07 08:26:30|7365.4|7359.4|7366.6|7360.6|7366.6|7360.6|7365.4|7359.4|1
1646641630000|2022-03-07 08:27:10|7366.4|7360.4|7366.7|7360.7|7366.7|7360.7|7366.4|7360.4|0
1646641640000|2022-03-07 08:27:20|7365.9|7359.9|7371.8|7356.8|7371.9|7359.9|7365.9|7356.8|1
1646641670000|2022-03-07 08:27:50|7365.2|7359.2|7371.7|7356.7|7371.7|7359.2|7365.2|7356.7|1
1646641690000|2022-03-07 08:28:10|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|0
1646641740000|2022-03-07 08:29:00|7364.8|7358.8|7364.4|7358.4|7364.8|7358.8|7364.4|7358.4|0
1646641760000|2022-03-07 08:29:20|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|0
1646641770000|2022-03-07 08:29:30|7369.8|7359.8|7370.1|7360.1|7370.1|7360.1|7369.8|7359.8|1
1646641780000|2022-03-07 08:29:40|7370.2|7360.2|7375.2|7360.2|7375.2|7360.2|7370.2|7359.8|1
1646641790000|2022-03-07 08:29:50|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|0
1646641800000|2022-03-07 08:30:00|7375.3|7360.3|7375.3|7360.3|7375.7|7360.7|7375.3|7360.3|0
1646641860000|2022-03-07 08:31:00|7375.7|7360.7|7375.3|7360.3|7375.7|7360.7|7375.3|7360.3|0
1646641870000|2022-03-07 08:31:10|7375.7|7360.7|7376.1|7361.1|7376.1|7361.1|7375.7|7360.7|0
1646641880000|2022-03-07 08:31:20|7376.9|7361.9|7377.3|7362.3|7377.8|7362.8|7376.9|7361.9|0
1646641890000|2022-03-07 08:31:30|7377|7362|7370.8|7364.8|7377.4|7365|7370.8|7362|1
1646641910000|2022-03-07 08:31:50|7371.2|7365.2|7377.9|7362.9|7377.9|7365.2|7371.2|7362.8|1
1646641920000|2022-03-07 08:32:00|7378.2|7363.2|7382.4|7367.4|7382.4|7367.4|7378.2|7363.2|4
1646641950000|2022-03-07 08:32:30|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|0
1646641960000|2022-03-07 08:32:40|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|0
1646641980000|2022-03-07 08:33:00|7382|7367|7382|7367|7382|7367|7382|7367|0
1646642000000|2022-03-07 08:33:20|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|0
1646642010000|2022-03-07 08:33:30|7382.2|7367.2|7383.2|7368.2|7383.2|7368.2|7382.2|7367.2|0
1646642020000|2022-03-07 08:33:40|7386.6|7371.6|7388.6|7373.6|7388.6|7375.4|7380.5|7371.6|1
1646642030000|2022-03-07 08:33:50|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|0
1646642040000|2022-03-07 08:34:00|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|0
1646642050000|2022-03-07 08:34:10|7381.8|7375.8|7385.7|7375.7|7385.7|7376|7381.8|7375.7|1
1646642070000|2022-03-07 08:34:30|7385.8|7375.8|7385.8|7375.8|7385.8|7375.8|7385.8|7375.8|1
1646642080000|2022-03-07 08:34:40|7385.7|7375.7|7385.7|7375.7|7385.7|7375.7|7385.7|7375.7|0
1646642090000|2022-03-07 08:34:50|||||||||1
1646642100000|2022-03-07 08:35:00|7382|7376|7381.7|7375.7|7383.7|7377.7|7381.7|7375.7|0
1646642110000|2022-03-07 08:35:10|7382.2|7376.2|7381.7|7375.7|7382.2|7376.2|7381.7|7375.7|0
1646642130000|2022-03-07 08:35:30|7382.1|7376.1|7381.3|7375.3|7382.1|7376.1|7381.3|7375.3|1
1646642140000|2022-03-07 08:35:40|7380.7|7374.7|7380.8|7374.8|7380.8|7374.8|7380.7|7374.7|1
1646642150000|2022-03-07 08:35:50|7382.4|7372.4|7378.5|7372.5|7382.4|7372.5|7378.5|7372|0
1646642160000|2022-03-07 08:36:00|7376.3|7370.3|7387.4|7372.4|7387.4|7375.4|7376.3|7369.2|3
1646642190000|2022-03-07 08:36:30|7387.1|7372.1|7379.9|7373.9|7387.1|7375.3|7379.2|7372.1|1
1646642200000|2022-03-07 08:36:40|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|0
1646642220000|2022-03-07 08:37:00|7381.8|7371.8|7385.4|7375.4|7385.4|7375.4|7381.8|7371.8|1
1646642230000|2022-03-07 08:37:10|7386|7380|7390.5|7380.5|7391.4|7381.4|7386|7380|6
1646642250000|2022-03-07 08:37:30|7391|7381|7391|7381|7391|7381|7391|7381|0
1646642260000|2022-03-07 08:37:40|7389.3|7383.3|7393|7387|7394.6|7387|7389.3|7380.9|1
1646642270000|2022-03-07 08:37:50|7390.9|7384.9|7393|7387|7393|7387|7390.9|7384.9|1
1646642280000|2022-03-07 08:38:00|7393.8|7387.8|7394.3|7388.3|7394.3|7388.3|7393.8|7387.8|0
1646642290000|2022-03-07 08:38:10|7394.2|7388.2|7393.8|7387.8|7394.2|7388.2|7393.8|7387.8|1
1646642300000|2022-03-07 08:38:20|7392.8|7386.8|7392.8|7386.8|7392.8|7386.8|7392.8|7386.8|2
1646642310000|2022-03-07 08:38:30|7393.3|7387.3|7393.8|7387.8|7393.8|7387.8|7393.3|7387.3|0
1646642320000|2022-03-07 08:38:40|7394.3|7388.3|7394.4|7388.4|7394.4|7388.4|7394.3|7388.3|0
1646642330000|2022-03-07 08:38:50|7394.3|7388.3|7394.3|7388.3|7394.4|7388.4|7393.9|7387.9|2
1646642340000|2022-03-07 08:39:00|7394.7|7388.7|7395.2|7389.2|7395.2|7389.2|7393|7387|1
1646642350000|2022-03-07 08:39:10|7394.8|7388.8|7395.2|7389.2|7395.2|7389.2|7394.8|7388.8|0
1646642360000|2022-03-07 08:39:20|7394.8|7388.8|7395.2|7389.2|7395.2|7389.2|7394.4|7388.4|0
1646642370000|2022-03-07 08:39:30|7394.3|7388.3|7394.9|7388.9|7394.9|7388.9|7394.3|7388.3|0
1646642380000|2022-03-07 08:39:40|7394.5|7388.5|7394.9|7388.9|7394.9|7388.9|7394.5|7388.5|0
1646642390000|2022-03-07 08:39:50|7395.2|7389.2|7394.5|7388.5|7395.2|7389.2|7394.5|7388.5|0
1646642400000|2022-03-07 08:40:00|7394.9|7388.9|7395.1|7389.1|7395.1|7389.1|7394.3|7388.3|0
1646642410000|2022-03-07 08:40:10|7395.9|7389.9|7398.1|7392.1|7398.5|7392.5|7395.9|7389.9|2
1646642420000|2022-03-07 08:40:20|7398.5|7392.5|7398.1|7392.1|7398.5|7392.5|7398.1|7392.1|2
1646642430000|2022-03-07 08:40:30|7398.5|7392.5|7398.3|7392.3|7398.5|7392.5|7397.9|7391.9|1
1646642440000|2022-03-07 08:40:40|7397.1|7391.1|7398.8|7392.8|7398.8|7392.8|7397.1|7391.1|2
1646642450000|2022-03-07 08:40:50|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|0
1646642460000|2022-03-07 08:41:00|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|0
1646642470000|2022-03-07 08:41:10|||||||||3
1646642480000|2022-03-07 08:41:20|7398.8|7392.8|7398.7|7392.7|7398.8|7392.8|7398.7|7392.7|0
1646642490000|2022-03-07 08:41:30|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|1
1646642500000|2022-03-07 08:41:40|7398.2|7392.2|7397.2|7391.2|7398.2|7392.2|7397.2|7391.2|2
1646642510000|2022-03-07 08:41:50|7396.5|7390.5|7389.2|7383.2|7396.5|7390.5|7389.2|7383.2|9
1646642520000|2022-03-07 08:42:00|7388|7382|7389.6|7383.6|7392|7383.6|7388|7382|5
1646642540000|2022-03-07 08:42:20|7395.4|7380.4|7396.4|7381.4|7396.4|7381.4|7395.4|7380.4|1
1646642550000|2022-03-07 08:42:30|7396.8|7381.8|7398|7383|7398|7383|7396.8|7381.8|0
1646642560000|2022-03-07 08:42:40|7397.9|7382.9|7398|7383|7398.1|7383.1|7397.9|7382.9|0
1646642580000|2022-03-07 08:43:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|0
1646642590000|2022-03-07 08:43:10|7397.6|7382.6|7397.7|7382.7|7397.7|7382.7|7396.7|7381.7|18
1646642600000|2022-03-07 08:43:20|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|0
1646642620000|2022-03-07 08:43:40|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|0
1646642640000|2022-03-07 08:44:00|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|0
1646642650000|2022-03-07 08:44:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|0
1646642690000|2022-03-07 08:44:50|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1646642700000|2022-03-07 08:45:00|||||||||1
1646642720000|2022-03-07 08:45:20|7388.5|7382.5|7390|7384|7396.8|7384|7388.5|7381.6|1
1646642730000|2022-03-07 08:45:30|7391.2|7381.2|7388.2|7382.2|7391.2|7382.2|7388.2|7381.2|1
1646642750000|2022-03-07 08:45:50|7387.8|7381.8|7385.6|7379.6|7387.8|7381.8|7385.6|7379.6|1
1646642760000|2022-03-07 08:46:00|7387.2|7377.2|7388.9|7373.9|7388.9|7377.2|7387.2|7373.9|2
1646642780000|2022-03-07 08:46:20|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.3|7373.3|0
1646642790000|2022-03-07 08:46:30|7380.9|7374.9|7381.8|7375.8|7382.1|7376.1|7380.9|7374.9|1
1646642800000|2022-03-07 08:46:40|7381.7|7375.7|7382.3|7372.3|7382.4|7375.7|7381.3|7372.3|2
1646642810000|2022-03-07 08:46:50|7381.9|7371.9|7379.6|7373.6|7381.9|7373.6|7379.6|7371.9|3
1646642820000|2022-03-07 08:47:00|||||||||1
1646642830000|2022-03-07 08:47:10|7379.5|7373.5|7382.8|7372.8|7382.8|7373.5|7379.5|7372.8|2
1646642840000|2022-03-07 08:47:20|7382.3|7372.3|7382.8|7372.8|7382.8|7372.8|7382.3|7372.3|0
1646642860000|2022-03-07 08:47:40|7382.3|7372.3|7382.8|7372.8|7382.8|7372.8|7382.3|7372.3|0
1646642870000|2022-03-07 08:47:50|7379.9|7373.9|7382.3|7372.3|7382.8|7373.9|7379.9|7371.9|2
1646642880000|2022-03-07 08:48:00|7382.2|7372.2|7382.7|7372.7|7382.7|7372.7|7382.2|7372.2|0
1646642900000|2022-03-07 08:48:20|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|7381.9|7371.9|1
1646642910000|2022-03-07 08:48:30|7384.4|7369.4|7384|7369|7384.4|7369.4|7384|7369|0
1646642920000|2022-03-07 08:48:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|0
1646642940000|2022-03-07 08:49:00|7375.4|7369.4|7377.3|7371.3|7377.3|7371.3|7375.4|7369.4|1
1646642960000|2022-03-07 08:49:20|7377.7|7371.7|7380.9|7370.9|7381.1|7371.7|7377.7|7370.9|0
1646643000000|2022-03-07 08:50:00|7380.4|7370.4|7382.1|7367.1|7382.1|7370.4|7380.4|7367.1|0
1646643010000|2022-03-07 08:50:10|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|0
1646643020000|2022-03-07 08:50:20|7374.3|7368.3|7372.8|7366.8|7374.3|7368.3|7372.3|7366.3|1
1646643030000|2022-03-07 08:50:30|7373|7367|7377.8|7367.8|7379.9|7367.8|7373|7364.9|1
1646643050000|2022-03-07 08:50:50|7378.3|7368.3|7377.8|7367.8|7378.3|7368.3|7377.8|7367.8|1
1646643090000|2022-03-07 08:51:30|7373.4|7367.4|7377.8|7367.8|7377.8|7367.8|7373.4|7367.4|1
1646643150000|2022-03-07 08:52:30|7372.9|7366.9|7377.8|7367.8|7377.8|7367.8|7372.9|7366.9|1
1646643180000|2022-03-07 08:53:00|7378.3|7368.3|7378.7|7368.7|7378.7|7368.7|7378.3|7368.3|0
1646643200000|2022-03-07 08:53:20|7377.9|7371.9|7380.7|7370.7|7380.7|7371.9|7377.9|7370.7|0
1646643210000|2022-03-07 08:53:30|7380.8|7370.8|7380.9|7370.9|7380.9|7372.1|7378.1|7370.8|0
1646643230000|2022-03-07 08:53:50|7378.5|7372.5|7376.1|7370.1|7378.5|7372.5|7376.1|7370.1|0
1646643240000|2022-03-07 08:54:00|7375.7|7369.7|7374.9|7368.9|7376.6|7370.6|7374.9|7368.9|0
1646643250000|2022-03-07 08:54:10|7372.7|7366.7|7368.7|7362.7|7372.7|7366.7|7368.7|7362.7|5
1646643260000|2022-03-07 08:54:20|7368.3|7362.3|7367.8|7361.8|7368.3|7362.3|7367.8|7361.8|0
1646643270000|2022-03-07 08:54:30|7367.3|7361.3|7364.2|7358.2|7367.3|7361.3|7362.8|7356.8|3
1646643300000|2022-03-07 08:55:00|7364.8|7358.8|7370.1|7364.1|7374.6|7365.7|7364.8|7358.8|5
1646643310000|2022-03-07 08:55:10|7373.5|7367.5|7378.1|7368.1|7381.4|7369.4|7373.5|7366.4|0
1646643350000|2022-03-07 08:55:50|7378.5|7368.5|7381.6|7366.6|7381.6|7369.9|7375.9|7366.6|0
1646643360000|2022-03-07 08:56:00|7379.5|7369.5|7379.1|7369.1|7379.9|7370.4|7376.4|7369.1|0
1646643370000|2022-03-07 08:56:10|7379|7369|7382|7372|7382|7372.2|7378.2|7369|1
1646643380000|2022-03-07 08:56:20|7378.6|7372.6|7377.7|7371.7|7378.6|7372.6|7377.7|7371.7|0
1646643400000|2022-03-07 08:56:40|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|0
1646643410000|2022-03-07 08:56:50|7377.6|7371.6|7380.8|7374.8|7380.8|7374.8|7377.6|7371.6|1
1646643420000|2022-03-07 08:57:00|7380.4|7374.4|7380.3|7374.3|7380.4|7374.4|7380.3|7374.3|1
1646643430000|2022-03-07 08:57:10|7376.5|7370.5|7376.1|7370.1|7376.5|7370.5|7376.1|7370.1|4
1646643440000|2022-03-07 08:57:20|7377.9|7371.9|7378.1|7372.1|7378.1|7372.1|7377.9|7371.9|0
1646643450000|2022-03-07 08:57:30|7378.2|7372.2|7381.1|7371.1|7381.1|7372.2|7378.2|7371|0
1646643460000|2022-03-07 08:57:40|7379.5|7373.5|7380.5|7374.5|7380.5|7374.5|7379.5|7373.5|0
1646643470000|2022-03-07 08:57:50|7380.9|7374.9|7383.4|7377.4|7383.4|7377.4|7380.9|7374.9|1
1646643480000|2022-03-07 08:58:00|7383.5|7377.5|7384.1|7378.1|7384.1|7378.1|7383.4|7377.4|0
1646643490000|2022-03-07 08:58:10|7384.2|7378.2|7389.1|7379.1|7389.1|7379.1|7384.2|7378.2|1
1646643530000|2022-03-07 08:58:50|7387.5|7381.5|7388.4|7382.4|7389.9|7382.4|7387.5|7379.9|1
1646643540000|2022-03-07 08:59:00|7387.9|7381.9|7389.9|7379.9|7389.9|7382.4|7387.9|7379.9|0
1646643550000|2022-03-07 08:59:10|7389.8|7379.8|7389.8|7379.8|7389.8|7379.8|7389.8|7379.8|0
1646643560000|2022-03-07 08:59:20|7389.6|7379.6|7383.4|7373.4|7389.6|7380.3|7383.4|7373.4|1
1646643570000|2022-03-07 08:59:30|7381|7375|7382.2|7372.2|7382.2|7375|7378.9|7372.2|1
1646643580000|2022-03-07 08:59:40|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|0
1646643590000|2022-03-07 08:59:50|7383.2|7373.2|7382|7376|7383.2|7376.9|7382|7373.2|0
1646643600000|2022-03-07 09:00:00|7383.4|7377.4|7379.6|7373.6|7383.4|7377.4|7379.6|7373.6|1
1646643610000|2022-03-07 09:00:10|7379.4|7373.4|7380|7374|7380|7374|7379.4|7373.4|0
1646643620000|2022-03-07 09:00:20|7385.8|7370.8|7384|7378|7385.8|7378|7383.3|7370.8|1
1646643630000|2022-03-07 09:00:30|7384.1|7378.1|7388.5|7382.5|7390.1|7382.5|7384.1|7378.1|1
1646643640000|2022-03-07 09:00:40|7390.1|7380.1|7388.1|7382.1|7390.5|7382.5|7388.1|7380.1|1
1646643650000|2022-03-07 09:00:50|7388.5|7382.5|7388.5|7382.5|7388.5|7382.5|7388.5|7382.5|0
1646643690000|2022-03-07 09:01:30|7388.3|7382.3|7386.9|7380.9|7388.3|7382.3|7386.9|7380.9|3
1646643700000|2022-03-07 09:01:40|7387.8|7381.8|7386.8|7380.8|7387.8|7381.8|7386.8|7380.8|0
1646643720000|2022-03-07 09:02:00|7386.3|7380.3|7388|7382|7389.9|7383.9|7386.3|7380.3|3
1646643730000|2022-03-07 09:02:10|7390.4|7380.4|7390.4|7380.4|7390.4|7380.4|7390.4|7380.4|0
1646643770000|2022-03-07 09:02:50|||||||||3
1646643780000|2022-03-07 09:03:00|||||||||2
1646643790000|2022-03-07 09:03:10|7389.9|7383.9|7389.9|7383.9|7389.9|7383.9|7389.9|7383.9|1
1646643800000|2022-03-07 09:03:20|7390.2|7384.2|7396.8|7390.8|7396.8|7390.8|7390.2|7384.2|1
1646643810000|2022-03-07 09:03:30|7396.3|7390.3|7395.3|7389.3|7396.3|7390.3|7395.3|7389.3|0
1646643830000|2022-03-07 09:03:50|7396.3|7386.3|7398.3|7383.3|7398.3|7386.3|7396.3|7383.3|6
1646643840000|2022-03-07 09:04:00|7397.8|7382.8|7396.7|7381.7|7397.8|7382.8|7396.7|7381.7|4
1646643870000|2022-03-07 09:04:30|7396.3|7381.3|7391.8|7381.8|7396.3|7381.8|7391.3|7381.3|0
1646643890000|2022-03-07 09:04:50|7391.3|7381.3|7391.3|7381.3|7391.3|7381.3|7391.3|7381.3|1
1646643900000|2022-03-07 09:05:00|7388.2|7382.2|7387.3|7381.3|7388.2|7382.2|7387.3|7381.3|0
1646643920000|2022-03-07 09:05:20|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|0
1646643950000|2022-03-07 09:05:50|||||||||1
1646643960000|2022-03-07 09:06:00|7387.9|7381.9|7387.4|7381.4|7387.9|7381.9|7387.4|7381.4|3
1646644010000|2022-03-07 09:06:50|7387.3|7381.3|7387.3|7381.3|7387.3|7381.3|7387.3|7381.3|0
1646644020000|2022-03-07 09:07:00|7387.4|7381.4|7387.1|7381.1|7389|7383|7387.1|7381.1|3
1646644030000|2022-03-07 09:07:10|7387.5|7381.5|7387.5|7381.5|7387.5|7381.5|7387.5|7381.5|4
1646644050000|2022-03-07 09:07:30|7387.4|7381.4|7387.4|7381.4|7387.4|7381.4|7387.4|7381.4|1
1646644080000|2022-03-07 09:08:00|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|1
1646644140000|2022-03-07 09:09:00|||||||||2
1646644190000|2022-03-07 09:09:50|7387.8|7381.8|7387.9|7381.9|7387.9|7381.9|7387.8|7381.8|0
1646644200000|2022-03-07 09:10:00|7387.5|7381.5|7387.9|7381.9|7387.9|7381.9|7387.5|7381.5|0
1646644210000|2022-03-07 09:10:10|||||||||1
1646644240000|2022-03-07 09:10:40|7397.9|7391.9|7396.6|7390.6|7397.9|7391.9|7396.6|7390.6|1
1646644250000|2022-03-07 09:10:50|7396.4|7390.4|7396.1|7390.1|7396.5|7390.5|7396.1|7390.1|0
1646644260000|2022-03-07 09:11:00|7396|7390|7393.6|7387.6|7396.1|7390.1|7393.6|7387.6|2
1646644270000|2022-03-07 09:11:10|||||||||1
1646644280000|2022-03-07 09:11:20|7394.1|7388.1|7394.1|7388.1|7394.1|7388.1|7394.1|7388.1|1
1646644290000|2022-03-07 09:11:30|7393.2|7387.2|7393.4|7387.4|7393.5|7387.5|7392.9|7386.9|4
1646644300000|2022-03-07 09:11:40|7393|7387|7393|7387|7393|7387|7393|7387|0
1646644310000|2022-03-07 09:11:50|7393.9|7387.9|7394|7388|7394|7388|7393.9|7387.9|0
1646644320000|2022-03-07 09:12:00|7393.6|7387.6|7393.6|7387.6|7393.6|7387.6|7393.6|7387.6|2
1646644330000|2022-03-07 09:12:10|7393.1|7387.1|7393.1|7387.1|7393.1|7387.1|7393.1|7387.1|0
1646644350000|2022-03-07 09:12:30|7393.9|7387.9|7393.9|7387.9|7393.9|7387.9|7393.9|7387.9|0
1646644400000|2022-03-07 09:13:20|7396.3|7386.3|7396.3|7386.3|7396.3|7386.3|7396.3|7386.3|0
1646644410000|2022-03-07 09:13:30|7397.7|7387.7|7397.7|7387.7|7397.7|7387.7|7397.7|7387.7|5
1646644430000|2022-03-07 09:13:50|7397.8|7387.8|7399.3|7389.3|7399.3|7389.3|7397.8|7387.8|1
1646644440000|2022-03-07 09:14:00|7399.2|7389.2|7396.7|7390.7|7399.3|7390.7|7396.7|7389.1|2
1646644450000|2022-03-07 09:14:10|7399.2|7389.2|7399.3|7389.3|7399.3|7389.3|7399.2|7389.2|0
1646644490000|2022-03-07 09:14:50|7396.8|7390.8|7396.8|7390.8|7396.8|7390.8|7396.8|7390.8|0
1646644500000|2022-03-07 09:15:00|7399.1|7389.1|7399.6|7393.6|7403.1|7393.7|7399.1|7387.6|1
1646644510000|2022-03-07 09:15:10|7399.4|7393.4|7399.7|7393.7|7402.2|7394.5|7399.4|7392.2|0
1646644520000|2022-03-07 09:15:20|7402.1|7392.1|7402.1|7392.1|7402.1|7393.7|7399.7|7392.1|0
1646644530000|2022-03-07 09:15:30|7399.7|7393.7|7403.5|7393.5|7405.6|7395|7399.6|7390.6|2
1646644540000|2022-03-07 09:15:40|7403.6|7393.6|7405.7|7390.7|7405.7|7393.6|7403.6|7390.7|0
1646644550000|2022-03-07 09:15:50|7405.6|7390.6|7399.6|7389.6|7405.7|7392.7|7399.6|7389.6|1
1646644560000|2022-03-07 09:16:00|7399.7|7389.7|7399.7|7389.7|7399.7|7389.7|7399.7|7389.7|0
1646644570000|2022-03-07 09:16:10|7399.6|7389.6|7399.7|7389.7|7399.7|7389.7|7399.6|7389.6|0
1646644590000|2022-03-07 09:16:30|7399.6|7389.6|7399.7|7389.7|7399.7|7389.7|7399.6|7389.6|0
1646644600000|2022-03-07 09:16:40|7399.5|7389.5|7399.5|7389.5|7399.5|7389.5|7399.5|7389.5|0
1646644610000|2022-03-07 09:16:50|7398.5|7388.5|7395.7|7389.7|7398.5|7389.7|7395.7|7388.5|0
1646644620000|2022-03-07 09:17:00|7395.3|7389.3|7394.3|7388.3|7395.3|7389.3|7394.3|7388.3|1
1646644630000|2022-03-07 09:17:10|7393.9|7387.9|7393.5|7387.5|7393.9|7387.9|7392.4|7386.4|4
1646644640000|2022-03-07 09:17:20|7393.6|7387.6|7393.6|7387.6|7393.6|7387.6|7393.6|7387.6|0
1646644650000|2022-03-07 09:17:30|7393.2|7387.2|7395.9|7385.9|7395.9|7387.2|7392.7|7385.9|2
1646644680000|2022-03-07 09:18:00|7396.3|7386.3|7393.5|7387.5|7396.3|7387.5|7393.5|7386.3|2
1646644690000|2022-03-07 09:18:10|7393.3|7387.3|7393.3|7387.3|7393.3|7387.3|7393.3|7387.3|0
1646644700000|2022-03-07 09:18:20|7393.5|7387.5|7393.5|7387.5|7393.5|7387.5|7393.5|7387.5|0
1646644710000|2022-03-07 09:18:30|7393.6|7387.6|7394.5|7388.5|7394.5|7388.5|7393.6|7387.6|1
1646644740000|2022-03-07 09:19:00|7395.9|7385.9|7393.3|7387.3|7395.9|7387.3|7392.5|7385.6|1
1646644760000|2022-03-07 09:19:20|7392.8|7386.8|7392.4|7386.4|7392.8|7386.8|7392.4|7386.4|1
1646644770000|2022-03-07 09:19:30|7392.8|7386.8|7392.9|7386.9|7392.9|7386.9|7392.8|7386.8|0
1646644780000|2022-03-07 09:19:40|7392.8|7386.8|7393.8|7387.8|7393.8|7387.8|7392.8|7386.8|1
1646644790000|2022-03-07 09:19:50|7393.3|7387.3|7393.3|7387.3|7393.3|7387.3|7393.3|7387.3|0
1646644800000|2022-03-07 09:20:00|7392.8|7386.8|7395.2|7389.2|7395.2|7389.2|7392.8|7386.8|1
1646644810000|2022-03-07 09:20:10|7395.3|7389.3|7394.4|7388.4|7395.3|7389.3|7394.4|7388.4|2
1646644820000|2022-03-07 09:20:20|7394.8|7388.8|7395.2|7389.2|7395.2|7389.2|7394.8|7388.8|0
1646644840000|2022-03-07 09:20:40|7395.1|7389.1|7395.1|7389.1|7395.1|7389.1|7395.1|7389.1|0
1646644850000|2022-03-07 09:20:50|7394.7|7388.7|7393|7387|7394.7|7388.7|7393|7387|0
1646644860000|2022-03-07 09:21:00|7392.5|7386.5|7392.5|7386.5|7392.5|7386.5|7392.5|7386.5|2
1646644870000|2022-03-07 09:21:10|7378.9|7372.9|7378.9|7372.9|7378.9|7372.9|7378.5|7372.5|3
1646644880000|2022-03-07 09:21:20|7378.5|7372.5|7378.9|7372.9|7378.9|7372.9|7378.5|7372.5|0
1646644890000|2022-03-07 09:21:30|7378.5|7372.5|7378.5|7372.5|7378.5|7372.5|7378.5|7372.5|0
1646644900000|2022-03-07 09:21:40|7378|7372|7378|7372|7378|7372|7378|7372|0
1646644920000|2022-03-07 09:22:00|7377.9|7371.9|7378.4|7372.4|7378.4|7372.4|7377.9|7371.9|0
1646644960000|2022-03-07 09:22:40|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|0
1646644990000|2022-03-07 09:23:10|7378.7|7372.7|7378.8|7372.8|7378.9|7372.9|7378.7|7372.7|0
1646645010000|2022-03-07 09:23:30|7379.6|7373.6|7382.4|7376.4|7382.4|7376.4|7379.6|7373.6|4
1646645020000|2022-03-07 09:23:40|7382.5|7376.5|7382.5|7376.5|7382.5|7376.5|7382.5|7376.5|1
1646645030000|2022-03-07 09:23:50|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|1
1646645040000|2022-03-07 09:24:00|7383.2|7373.2|7379.2|7373.2|7383.6|7373.6|7379.2|7372.9|5
1646645060000|2022-03-07 09:24:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1646645070000|2022-03-07 09:24:30|||||||||1
1646645080000|2022-03-07 09:24:40|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1646645090000|2022-03-07 09:24:50|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1646645170000|2022-03-07 09:26:10|7385.8|7370.8|7384.9|7369.9|7385.8|7370.8|7384.9|7369.9|0
1646645190000|2022-03-07 09:26:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1646645210000|2022-03-07 09:26:50|7384.8|7369.8|7385.3|7370.3|7385.3|7370.3|7384.8|7369.8|0
1646645220000|2022-03-07 09:27:00|7384.9|7369.9|7385.3|7370.3|7385.3|7370.3|7384.9|7369.9|0
1646645230000|2022-03-07 09:27:10|7384.9|7369.9|7381.2|7371.2|7384.9|7372|7380.7|7369.9|2
1646645300000|2022-03-07 09:28:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1646645320000|2022-03-07 09:28:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1646645330000|2022-03-07 09:28:50|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1646645350000|2022-03-07 09:29:10|7384.5|7369.5|7384.9|7369.9|7384.9|7369.9|7384.5|7369.5|0
1646645380000|2022-03-07 09:29:40|7385.3|7370.3|7385.7|7370.7|7385.7|7370.7|7385.3|7370.3|3
1646645390000|2022-03-07 09:29:50|7386.4|7371.4|7385.2|7375.2|7386.4|7375.7|7385.2|7371.4|2
1646645400000|2022-03-07 09:30:00|7383.7|7377.7|7386.2|7376.2|7386.2|7377.7|7383.7|7376.2|1
1646645410000|2022-03-07 09:30:10|7385.8|7379.8|7389.9|7379.9|7389.9|7381.1|7385.8|7379.8|3
1646645420000|2022-03-07 09:30:20|||||||||1
1646645440000|2022-03-07 09:30:40|7390.3|7380.3|7390.3|7380.3|7390.3|7380.3|7390.3|7380.3|0
1646645460000|2022-03-07 09:31:00|7389.9|7379.9|7387.5|7381.5|7389.9|7381.5|7387.5|7379.9|1
1646645500000|2022-03-07 09:31:40|||||||||1
1646645510000|2022-03-07 09:31:50|7385.8|7379.8|7383.8|7377.8|7385.8|7379.8|7383.8|7377.8|1
1646645560000|2022-03-07 09:32:40|7394.6|7384.6|7394.7|7384.7|7394.7|7384.7|7394.6|7384.6|4
1646645570000|2022-03-07 09:32:50|7394|7384|7394|7384|7394|7384|7394|7384|0
1646645580000|2022-03-07 09:33:00|7394.5|7384.5|7393.9|7387.9|7394.5|7387.9|7393.3|7384.5|3
1646645610000|2022-03-07 09:33:30|7394.3|7388.3|7395.6|7389.6|7395.6|7389.6|7394.3|7388.3|0
1646645620000|2022-03-07 09:33:40|7399.8|7389.8|7399.8|7389.8|7399.8|7389.8|7399.8|7389.8|1
1646645660000|2022-03-07 09:34:20|7397|7391|7396.8|7390.8|7397|7391|7396.3|7390.3|0
1646645680000|2022-03-07 09:34:40|7398.1|7392.1|7399.3|7393.3|7399.3|7393.3|7398.1|7392.1|1
1646645690000|2022-03-07 09:34:50|7400.1|7394.1|7402.9|7396.9|7402.9|7396.9|7400.1|7394.1|4
1646645700000|2022-03-07 09:35:00|7402.5|7396.5|7397.1|7391.1|7402.5|7396.5|7396.1|7390.1|6
1646645710000|2022-03-07 09:35:10|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|0
1646645720000|2022-03-07 09:35:20|7400|7390|7400.1|7390.1|7400.1|7392.6|7398|7390|0
1646645740000|2022-03-07 09:35:40|7400.7|7390.7|7404.4|7398.4|7404.4|7398.4|7400.7|7390.7|3
1646645750000|2022-03-07 09:35:50|7407|7397|7405.6|7399.6|7407|7399.6|7405.6|7397|0
1646645760000|2022-03-07 09:36:00|7405.4|7399.4|7405.3|7399.3|7405.6|7399.6|7404.8|7398.8|1
1646645770000|2022-03-07 09:36:10|7405.6|7399.6|7414.1|7404.1|7414.1|7404.1|7405.6|7398.1|2
1646645790000|2022-03-07 09:36:30|7413.9|7403.9|7412.9|7406.9|7414.1|7406.9|7409.8|7403.8|1
1646645800000|2022-03-07 09:36:40|7413.8|7407.8|7414.7|7408.7|7414.7|7408.7|7413.8|7407.8|0
1646645810000|2022-03-07 09:36:50|7414.8|7408.8|7407.7|7397.7|7414.8|7408.8|7407.7|7397.7|2
1646645820000|2022-03-07 09:37:00|7407.8|7397.8|7402.3|7396.3|7407.8|7397.8|7402.3|7396.3|1
1646645830000|2022-03-07 09:37:10|7401.7|7395.7|7402.3|7396.3|7402.3|7396.3|7401.7|7395.7|0
1646645840000|2022-03-07 09:37:20|7403.2|7397.2|7405.6|7399.6|7406.1|7400.1|7403.2|7395.7|2
1646645850000|2022-03-07 09:37:30|7405.5|7399.5|7403.2|7397.2|7405.5|7399.5|7403|7397|0
1646645860000|2022-03-07 09:37:40|7402.6|7396.6|7403.4|7397.4|7403.4|7397.4|7402.3|7396.3|0
1646645870000|2022-03-07 09:37:50|7406|7396|7408.3|7398.3|7408.3|7398.3|7406|7396|1
1646645880000|2022-03-07 09:38:00|7405.8|7399.8|7405.5|7399.5|7405.8|7399.8|7405.5|7399.5|0
1646645890000|2022-03-07 09:38:10|7404.6|7398.6|7405.6|7399.6|7405.6|7399.6|7404.6|7398.6|0
1646645900000|2022-03-07 09:38:20|7405.5|7399.5|7405.9|7399.9|7405.9|7399.9|7404.5|7398.5|0
1646645920000|2022-03-07 09:38:40|7408.3|7398.3|7408.3|7398.3|7408.3|7398.3|7408.3|7398.3|0
1646645940000|2022-03-07 09:39:00|7408.4|7398.4|7405.7|7399.7|7408.4|7399.9|7405.7|7398.4|1
1646645950000|2022-03-07 09:39:10|7407.3|7397.3|7407.3|7397.3|7407.3|7397.3|7407.3|7397.3|0
1646645980000|2022-03-07 09:39:40|7404.9|7398.9|7404.9|7398.9|7404.9|7398.9|7404.9|7398.9|0
1646646000000|2022-03-07 09:40:00|7404.2|7398.2|7404.9|7398.9|7404.9|7398.9|7404.2|7398.2|0
1646646010000|2022-03-07 09:40:10|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|0
1646646020000|2022-03-07 09:40:20|7406.8|7396.8|7405.2|7399.2|7406.8|7399.2|7405.2|7396.8|2
1646646030000|2022-03-07 09:40:30|7406.8|7396.8|7404.3|7398.3|7406.8|7398.4|7404.3|7396.8|0
1646646040000|2022-03-07 09:40:40|7404.1|7398.1|7406.5|7396.5|7406.5|7398.1|7404.1|7396.5|0
1646646050000|2022-03-07 09:40:50|7403.9|7397.9|7403.9|7397.9|7406.3|7397.9|7403.9|7396.3|0
1646646060000|2022-03-07 09:41:00|7403.5|7397.5|7403.5|7397.5|7403.5|7397.5|7403.5|7397.5|0
1646646080000|2022-03-07 09:41:20|7403.1|7397.1|7394|7384|7403.1|7397.1|7394|7384|1
1646646100000|2022-03-07 09:41:40|7393.4|7383.4|7394.9|7384.9|7394.9|7384.9|7393.4|7383.4|0
1646646110000|2022-03-07 09:41:50|7394.4|7388.4|7394.5|7384.5|7394.5|7388.4|7393.7|7384.5|3
1646646120000|2022-03-07 09:42:00|7392.9|7386.9|7396.5|7386.5|7396.5|7386.9|7391.7|7385.7|1
1646646130000|2022-03-07 09:42:10|7396.1|7386.1|7396.5|7386.5|7396.5|7386.5|7396.1|7386.1|0
1646646140000|2022-03-07 09:42:20|7396.9|7386.9|7398.4|7388.4|7398.4|7389.4|7395.4|7386.9|0
1646646150000|2022-03-07 09:42:30|7398|7388|7396.8|7390.8|7398|7390.8|7396.8|7388|0
1646646180000|2022-03-07 09:43:00|7396.6|7390.6|7399.9|7384.9|7399.9|7390.6|7396.6|7384.9|1
1646646190000|2022-03-07 09:43:10|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|0
1646646200000|2022-03-07 09:43:20|7398|7388|7398|7388|7398|7388|7398|7388|0
1646646230000|2022-03-07 09:43:50|7396.9|7386.9|7398.4|7388.4|7398.4|7388.4|7393.1|7386.9|0
1646646240000|2022-03-07 09:44:00|7397.9|7387.9|7397.9|7387.9|7397.9|7387.9|7397.9|7387.9|0
1646646260000|2022-03-07 09:44:20|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|0
1646646270000|2022-03-07 09:44:30|7399.7|7389.7|7399.7|7389.7|7399.7|7389.7|7399.7|7389.7|0
1646646290000|2022-03-07 09:44:50|7399.2|7389.2|7399.7|7389.7|7399.7|7389.7|7399.2|7389.2|1
1646646300000|2022-03-07 09:45:00|7398.5|7392.5|7398.7|7392.7|7398.7|7392.7|7398.5|7392.5|0
1646646320000|2022-03-07 09:45:20|7399.9|7389.9|7399.7|7389.7|7399.9|7389.9|7399.7|7389.7|0
1646646350000|2022-03-07 09:45:50|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1646646360000|2022-03-07 09:46:00|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1646646370000|2022-03-07 09:46:10|7401.6|7386.6|7397.7|7387.7|7401.8|7388.3|7397.7|7386.3|0
1646646390000|2022-03-07 09:46:30|7397.8|7387.8|7397.8|7387.8|7397.8|7387.8|7397.8|7387.8|0
1646646400000|2022-03-07 09:46:40|7398.2|7388.2|7397.8|7387.8|7398.2|7388.2|7397.8|7387.8|0
1646646410000|2022-03-07 09:46:50|7397.9|7387.9|7397.9|7387.9|7397.9|7387.9|7397.9|7387.9|3
1646646420000|2022-03-07 09:47:00|7397.8|7387.8|7382|7376|7397.8|7387.8|7382|7376|2
1646646430000|2022-03-07 09:47:10|7382.2|7376.2|7388.6|7373.6|7388.6|7376.5|7382.2|7373.6|0
1646646440000|2022-03-07 09:47:20|7386.5|7376.5|7386.5|7376.5|7386.5|7376.5|7386.5|7376.5|0
1646646460000|2022-03-07 09:47:40|7383.4|7377.4|7383.5|7377.5|7383.5|7377.5|7383.4|7377.4|0
1646646470000|2022-03-07 09:47:50|7383.1|7377.1|7383.6|7377.6|7383.6|7377.6|7383.1|7377.1|1
1646646480000|2022-03-07 09:48:00|7383.2|7377.2|7388.8|7378.8|7388.8|7378.8|7382.7|7376.7|2
1646646490000|2022-03-07 09:48:10|7388.3|7378.3|7388.1|7382.1|7388.9|7382.6|7388.1|7378.3|0
1646646500000|2022-03-07 09:48:20|7388.9|7378.9|7391.8|7376.8|7391.8|7378.9|7388.9|7376.8|0
1646646520000|2022-03-07 09:48:40|7388.5|7382.5|7392|7382|7392|7382.5|7388.5|7382|0
1646646540000|2022-03-07 09:49:00|7391.5|7381.5|7388.5|7382.5|7391.5|7382.5|7388.5|7380.9|0
1646646550000|2022-03-07 09:49:10|7388.8|7382.8|7388.8|7382.8|7388.8|7382.8|7388.8|7382.8|0
1646646580000|2022-03-07 09:49:40|7388.7|7382.7|7388.7|7382.7|7388.7|7382.7|7388.7|7382.7|0
1646646590000|2022-03-07 09:49:50|7390.3|7380.3|7390.3|7380.3|7390.3|7380.3|7390.3|7380.3|2
1646646600000|2022-03-07 09:50:00|7387.8|7381.8|7388.7|7382.7|7391.1|7383.1|7387.8|7381|1
1646646610000|2022-03-07 09:50:10|7388.6|7382.6|7388.5|7382.5|7388.6|7382.6|7388.1|7382.1|1
1646646630000|2022-03-07 09:50:30|7388.6|7382.6|7388.6|7382.6|7388.6|7382.6|7388.6|7382.6|0
1646646660000|2022-03-07 09:51:00|7389.3|7383.3|7392.9|7386.9|7392.9|7386.9|7389.3|7383.3|2
1646646670000|2022-03-07 09:51:10|7393.3|7387.3|7393.7|7387.7|7393.7|7387.7|7393.3|7387.3|0
1646646690000|2022-03-07 09:51:30|7395|7389|7395.7|7389.7|7395.7|7389.7|7395|7389|1
1646646700000|2022-03-07 09:51:40|||||||||1
1646646710000|2022-03-07 09:51:50|7396.3|7390.3|7396.8|7390.8|7396.8|7390.8|7396.3|7390.3|1
1646646720000|2022-03-07 09:52:00|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|0
1646646730000|2022-03-07 09:52:10|7396.9|7390.9|7396.9|7390.9|7396.9|7390.9|7396.9|7390.9|0
1646646740000|2022-03-07 09:52:20|7396.7|7390.7|7397.2|7391.2|7397.2|7391.2|7396.7|7390.7|0
1646646750000|2022-03-07 09:52:30|7397.4|7391.4|7396.9|7390.9|7397.5|7391.5|7396.4|7390.4|3
1646646760000|2022-03-07 09:52:40|7397.4|7391.4|7400.5|7394.5|7400.5|7394.5|7397.4|7391.4|1
1646646770000|2022-03-07 09:52:50|7399.9|7393.9|7398.9|7392.9|7399.9|7393.9|7398.9|7392.9|0
1646646780000|2022-03-07 09:53:00|7399.3|7393.3|7400|7394|7400.9|7394.9|7399.3|7393.3|1
1646646790000|2022-03-07 09:53:10|7400.3|7390.3|7400.3|7390.3|7400.3|7390.3|7400.3|7390.3|1
1646646830000|2022-03-07 09:53:50|7400.9|7390.9|7398.9|7383.9|7400.9|7390.9|7395.6|7383.9|4
1646646840000|2022-03-07 09:54:00|7395.1|7385.1|7396.5|7381.5|7396.6|7385.3|7395.1|7381.5|1
1646646850000|2022-03-07 09:54:10|7396.1|7381.1|7396.5|7381.5|7396.5|7381.5|7396.1|7381.1|0
1646646880000|2022-03-07 09:54:40|7390.8|7384.8|7390.8|7384.8|7390.8|7384.8|7390.8|7384.8|0
1646646890000|2022-03-07 09:54:50|7390.9|7384.9|7392.5|7386.5|7392.5|7386.5|7390.9|7384.9|0
1646646900000|2022-03-07 09:55:00|7390.9|7384.9|7396.8|7381.8|7396.8|7385.1|7390.9|7381.8|2
1646646910000|2022-03-07 09:55:10|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|0
1646646920000|2022-03-07 09:55:20|7397|7382|7397|7382|7397|7382|7397|7382|0
1646646950000|2022-03-07 09:55:50|7398.7|7383.7|7398.8|7383.8|7398.8|7383.8|7398.7|7383.7|0
1646646960000|2022-03-07 09:56:00|7397.1|7387.1|7397.1|7387.1|7397.1|7387.1|7397.1|7387.1|0
1646646970000|2022-03-07 09:56:10|7397.2|7387.2|7399.2|7389.2|7399.2|7390.1|7396.1|7387.2|0
1646646980000|2022-03-07 09:56:20|7397.6|7391.6|7401.4|7391.4|7402.1|7392.1|7397.6|7391.4|0
1646646990000|2022-03-07 09:56:30|7399.8|7393.8|7402.2|7392.2|7402.2|7393.8|7399.8|7392.2|0
1646647000000|2022-03-07 09:56:40|7400.9|7394.9|7401.9|7395.9|7401.9|7395.9|7400.9|7394.9|0
1646647020000|2022-03-07 09:57:00|7407.7|7401.7|7407.8|7401.8|7407.8|7401.8|7407.7|7401.7|3
1646647030000|2022-03-07 09:57:10|7411.7|7401.7|7410.2|7404.2|7411.7|7404.2|7410.2|7401.7|2
1646647040000|2022-03-07 09:57:20|7409.8|7403.8|7406.9|7400.9|7409.8|7403.8|7406.9|7400.9|4
1646647050000|2022-03-07 09:57:30|7404.9|7398.9|7406.1|7400.1|7406.1|7400.1|7404.9|7398.9|1
1646647060000|2022-03-07 09:57:40|7406.4|7400.4|7408.7|7402.7|7408.7|7402.7|7406.4|7400.4|0
1646647080000|2022-03-07 09:58:00|7408.4|7402.4|7412.4|7406.4|7412.4|7406.4|7408.3|7402.3|5
1646647090000|2022-03-07 09:58:10|7412.9|7406.9|7412.5|7406.5|7412.9|7406.9|7412.5|7406.5|0
1646647100000|2022-03-07 09:58:20|7412.8|7406.8|7415.6|7409.6|7416.5|7410.5|7412.8|7406.8|2
1646647110000|2022-03-07 09:58:30|7416.5|7410.5|7416.8|7410.8|7416.8|7410.8|7416.5|7410.5|0
1646647120000|2022-03-07 09:58:40|7416.7|7410.7|7414.4|7408.4|7417.7|7411.7|7414.4|7408.4|9
1646647130000|2022-03-07 09:58:50|7413.6|7407.6|7413.3|7407.3|7413.6|7407.6|7413.3|7407.3|1
1646647140000|2022-03-07 09:59:00|7411.7|7405.7|7411.2|7405.2|7411.7|7405.7|7411.2|7405.2|0
1646647150000|2022-03-07 09:59:10|7408.6|7402.6|7396.9|7390.9|7408.6|7402.6|7396.9|7390.9|6
1646647160000|2022-03-07 09:59:20|7396.4|7390.4|7396.4|7390.4|7396.9|7390.9|7396|7390|2
1646647170000|2022-03-07 09:59:30|7396.9|7390.9|7396.4|7390.4|7396.9|7390.9|7396.4|7390.4|0
1646647180000|2022-03-07 09:59:40|7396.9|7390.9|7396.9|7390.9|7396.9|7390.9|7396.9|7390.9|0
1646647190000|2022-03-07 09:59:50|7396.4|7390.4|7396.4|7390.4|7396.4|7390.4|7396.4|7390.4|0
1646647200000|2022-03-07 10:00:00|7396|7390|7396|7390|7396|7390|7396|7390|18
1646647210000|2022-03-07 10:00:10|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|10
1646647220000|2022-03-07 10:00:20|7395.5|7389.5|7396.9|7386.9|7396.9|7389.5|7395.5|7386.3|1
1646647230000|2022-03-07 10:00:30|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|0
1646647240000|2022-03-07 10:00:40|7394.3|7388.3|7394.3|7388.3|7394.3|7388.3|7394.3|7388.3|0
1646647250000|2022-03-07 10:00:50|7393.5|7387.5|7393.1|7387.1|7393.5|7387.5|7393.1|7387.1|0
1646647260000|2022-03-07 10:01:00|7392.3|7386.3|7396.3|7386.3|7396.3|7386.7|7392.3|7386.3|3
1646647280000|2022-03-07 10:01:20|7393.4|7387.4|7396.1|7386.1|7396.1|7387.4|7393.4|7385.7|0
1646647290000|2022-03-07 10:01:30|7393.3|7387.3|7394.6|7388.6|7395.7|7388.6|7393.3|7385.3|0
1646647300000|2022-03-07 10:01:40|7395.1|7389.1|7395.3|7389.3|7395.3|7389.3|7395.1|7389.1|0
1646647310000|2022-03-07 10:01:50|7394.7|7388.7|7394.6|7388.6|7394.7|7388.7|7394.6|7388.6|0
1646647320000|2022-03-07 10:02:00|7394.7|7388.7|7395.3|7389.3|7395.3|7389.3|7394.7|7388.7|0
1646647330000|2022-03-07 10:02:10|7394.8|7388.8|7397.1|7387.1|7397.1|7389.5|7394.6|7387.1|1
1646647340000|2022-03-07 10:02:20|7397|7387|7398.3|7388.3|7398.3|7388.3|7397|7387|1
1646647350000|2022-03-07 10:02:30|7395.4|7389.4|7397|7387|7397.4|7389.4|7395.4|7387|0
1646647380000|2022-03-07 10:03:00|7396.9|7386.9|7395.4|7389.4|7396.9|7389.4|7392.3|7386.3|1
1646647390000|2022-03-07 10:03:10|7397.8|7387.8|7395|7389|7397.8|7389.8|7395|7387.8|0
1646647420000|2022-03-07 10:03:40|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|0
1646647440000|2022-03-07 10:04:00|7391.5|7385.5|7395.7|7385.7|7396.1|7386.1|7389.8|7383.8|4
1646647480000|2022-03-07 10:04:40|7396.1|7386.1|7395.7|7385.7|7396.1|7386.1|7395.7|7385.7|0
1646647510000|2022-03-07 10:05:10|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|0
1646647530000|2022-03-07 10:05:30|7399.5|7384.5|7399.5|7384.5|7399.5|7386.6|7396.6|7384.5|2
1646647540000|2022-03-07 10:05:40|7397.4|7387.4|7398.1|7388.1|7398.1|7388.1|7397.4|7387.4|0
1646647590000|2022-03-07 10:06:30|||||||||1
1646647600000|2022-03-07 10:06:40|7398|7388|7396.9|7390.9|7398|7390.9|7396.6|7387.9|0
1646647610000|2022-03-07 10:06:50|7397.3|7391.3|7399|7393|7399|7393|7397.3|7391.3|2
1646647620000|2022-03-07 10:07:00|7398.5|7392.5|7398.1|7392.1|7398.7|7392.7|7398.1|7392.1|4
1646647660000|2022-03-07 10:07:40|7398.9|7392.9|7397.7|7391.7|7398.9|7392.9|7397.5|7391.5|3
1646647670000|2022-03-07 10:07:50|7398.1|7392.1|7397.7|7391.7|7399.7|7392.1|7397.3|7389.7|0
1646647680000|2022-03-07 10:08:00|7397.3|7391.3|7396|7390|7397.3|7391.3|7396|7390|0
1646647700000|2022-03-07 10:08:20|7394.8|7388.8|7394.8|7388.8|7395.2|7389.2|7394.8|7388.8|2
1646647710000|2022-03-07 10:08:30|7395.2|7389.2|7395.2|7389.2|7395.2|7389.2|7394.8|7388.8|0
1646647720000|2022-03-07 10:08:40|7398.5|7392.5|7399.2|7393.2|7402.2|7393.8|7398.5|7392.2|10
1646647730000|2022-03-07 10:08:50|7399.8|7393.8|7402.1|7392.1|7402.1|7393.8|7399.8|7391.7|6
1646647740000|2022-03-07 10:09:00|7403|7388|7402.2|7387.2|7403|7388|7402.2|7387.2|12
1646647750000|2022-03-07 10:09:10|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|0
1646647760000|2022-03-07 10:09:20|7394.3|7388.3|7399.3|7389.3|7401.3|7389.3|7394.3|7385.9|8
1646647770000|2022-03-07 10:09:30|7399.2|7389.2|7398.4|7392.4|7399.2|7392.4|7398.4|7389.2|0
1646647780000|2022-03-07 10:09:40|7398|7392|7398.3|7392.3|7398.3|7392.3|7398|7392|0
1646647790000|2022-03-07 10:09:50|7397.8|7391.8|7395.8|7389.8|7397.8|7391.8|7395.8|7389.8|1
1646647800000|2022-03-07 10:10:00|7394.8|7388.8|7396.4|7381.4|7396.4|7388.8|7394.8|7381.4|2
1646647810000|2022-03-07 10:10:10|7396.8|7381.8|7395.2|7385.2|7396.8|7385.2|7395.2|7381.8|0
1646647830000|2022-03-07 10:10:30|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|0
1646647840000|2022-03-07 10:10:40|7395|7385|7394.9|7384.9|7395.5|7385.5|7394.9|7384.9|0
1646647850000|2022-03-07 10:10:50|7395.3|7385.3|7395.1|7385.1|7395.5|7385.5|7395.1|7385.1|2
1646647860000|2022-03-07 10:11:00|7394.9|7384.9|7394.1|7388.1|7395.3|7388.8|7394.1|7384.9|1
1646647870000|2022-03-07 10:11:10|7394.6|7388.6|7394.6|7388.6|7394.6|7388.6|7394.6|7388.6|0
1646647880000|2022-03-07 10:11:20|7394.2|7388.2|7394.1|7388.1|7394.2|7388.2|7394.1|7388.1|0
1646647900000|2022-03-07 10:11:40|||||||||1
1646647920000|2022-03-07 10:12:00|7394|7388|7394|7388|7394|7388|7394|7388|1
1646647930000|2022-03-07 10:12:10|7393.8|7387.8|7393.8|7387.8|7393.8|7387.8|7393.8|7387.8|0
1646648000000|2022-03-07 10:13:20|7394.3|7388.3|7394.6|7388.6|7394.6|7388.6|7394.3|7388.3|0
1646648020000|2022-03-07 10:13:40|7395.1|7389.1|7395.1|7389.1|7395.1|7389.1|7395.1|7389.1|0
1646648040000|2022-03-07 10:14:00|7393.8|7387.8|7394.6|7384.6|7394.7|7387.8|7393.8|7384.6|6
1646648060000|2022-03-07 10:14:20|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|0
1646648100000|2022-03-07 10:15:00|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|1
1646648110000|2022-03-07 10:15:10|7395|7385|7394.5|7384.5|7395|7385|7394.5|7384.5|0
1646648140000|2022-03-07 10:15:40|7395|7385|7395|7385|7395|7385|7395|7385|0
1646648170000|2022-03-07 10:16:10|7394.9|7384.9|7394.9|7384.9|7394.9|7384.9|7394.9|7384.9|0
1646648180000|2022-03-07 10:16:20|7394.5|7384.5|7394.4|7384.4|7394.5|7384.5|7394.4|7384.4|0
1646648190000|2022-03-07 10:16:30|7394.2|7384.2|7391.8|7385.8|7394.2|7385.9|7391.8|7384.2|4
1646648200000|2022-03-07 10:16:40|7391.6|7385.6|7391.5|7385.5|7391.6|7385.6|7391.5|7385.5|9
1646648210000|2022-03-07 10:16:50|7391.4|7385.4|7396.3|7390.3|7396.6|7390.3|7391.4|7384|7
1646648230000|2022-03-07 10:17:10|7397.5|7391.5|7400.8|7390.8|7400.8|7391.5|7397.5|7390.8|0
1646648240000|2022-03-07 10:17:20|7400.3|7390.3|7400.3|7390.3|7400.3|7390.3|7400.3|7390.3|0
1646648260000|2022-03-07 10:17:40|7401.2|7391.2|7400.8|7390.8|7401.2|7391.2|7400.8|7390.8|0
1646648290000|2022-03-07 10:18:10|7400.3|7394.3|7400.3|7394.3|7400.3|7394.3|7400.3|7394.3|0
1646648300000|2022-03-07 10:18:20|7400.8|7394.8|7405.4|7399.4|7407.8|7399.4|7400.8|7394.8|2
1646648310000|2022-03-07 10:18:30|7405.3|7399.3|7405.3|7399.3|7405.3|7399.3|7405.3|7399.3|0
1646648320000|2022-03-07 10:18:40|7407.8|7397.8|7407.8|7397.8|7407.8|7397.8|7407.8|7397.8|0
1646648410000|2022-03-07 10:20:10|7407.4|7401.4|7410.5|7400.5|7410.5|7401.4|7407.4|7399.4|0
1646648430000|2022-03-07 10:20:30|||||||||2
1646648450000|2022-03-07 10:20:50|7405.4|7399.4|7411.9|7401.9|7411.9|7401.9|7405.4|7399.4|4
1646648460000|2022-03-07 10:21:00|7411.8|7401.8|7411.8|7401.8|7411.8|7401.8|7411.8|7401.8|0
1646648470000|2022-03-07 10:21:10|7411.7|7405.7|7412.7|7406.7|7412.7|7406.7|7411.7|7405.7|0
1646648480000|2022-03-07 10:21:20|7413.2|7407.2|7413.2|7407.2|7413.2|7407.2|7413.2|7407.2|0
1646648510000|2022-03-07 10:21:50|7415.7|7409.7|7416.2|7410.2|7416.2|7410.2|7415.7|7409.7|1
1646648520000|2022-03-07 10:22:00|7416.7|7410.7|7415.7|7409.7|7416.7|7410.7|7415.7|7409.7|1
1646648530000|2022-03-07 10:22:10|7416.6|7410.6|7416.2|7410.2|7417.2|7411.2|7416.2|7410.2|1
1646648540000|2022-03-07 10:22:20|||||||||1
1646648580000|2022-03-07 10:23:00|||||||||3
1646648590000|2022-03-07 10:23:10|7417.7|7411.7|7419.2|7413.2|7420.2|7414.2|7417.7|7411.7|5
1646648610000|2022-03-07 10:23:30|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|0
1646648620000|2022-03-07 10:23:40|7420.2|7414.2|7422.7|7416.7|7424.2|7417.7|7420.2|7413.7|6
1646648630000|2022-03-07 10:23:50|||||||||2
1646648640000|2022-03-07 10:24:00|7422.5|7416.5|7422.7|7416.7|7422.8|7416.7|7422.5|7412.8|6
1646648660000|2022-03-07 10:24:20|7422.8|7412.8|7420.3|7414.3|7422.8|7414.3|7420.3|7412.8|5
1646648680000|2022-03-07 10:24:40|7422.8|7412.8|7422.8|7412.8|7422.8|7412.8|7422.8|7412.8|0
1646648690000|2022-03-07 10:24:50|7420.4|7414.4|7422.8|7412.8|7422.8|7414.4|7420.4|7412.8|0
1646648700000|2022-03-07 10:25:00|7420.3|7414.3|7420.3|7414.3|7420.3|7414.3|7420.3|7414.3|0
1646648710000|2022-03-07 10:25:10|7422.7|7412.7|7422.8|7412.8|7422.8|7412.8|7422.7|7412.7|0
1646648730000|2022-03-07 10:25:30|||||||||1
1646648750000|2022-03-07 10:25:50|7420|7414|7419.8|7413.8|7420|7414|7419.8|7413.8|0
1646648760000|2022-03-07 10:26:00|7419.4|7413.4|7419.7|7413.7|7419.7|7413.7|7419.4|7413.4|0
1646648780000|2022-03-07 10:26:20|7419.2|7413.2|7419.2|7413.2|7419.2|7413.2|7419.2|7413.2|0
1646648790000|2022-03-07 10:26:30|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|0
1646648800000|2022-03-07 10:26:40|7419.8|7413.8|7419.8|7413.8|7419.8|7413.8|7419.8|7413.8|4
1646648860000|2022-03-07 10:27:40|7420.3|7414.3|7421.7|7415.7|7421.7|7415.7|7420.3|7414.3|1
1646648870000|2022-03-07 10:27:50|7424.7|7414.7|7428.2|7422.2|7428.2|7422.2|7424.7|7414.7|14
1646648880000|2022-03-07 10:28:00|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|2
1646648890000|2022-03-07 10:28:10|7428.7|7422.7|7427.2|7421.2|7429.2|7423.2|7427.2|7421.2|4
1646648910000|2022-03-07 10:28:30|7427.6|7421.6|7421.2|7415.2|7427.6|7421.6|7421.2|7415.2|13
1646649000000|2022-03-07 10:30:00|7421.6|7415.6|7421.7|7415.7|7421.7|7415.7|7421.3|7415.3|1
1646649020000|2022-03-07 10:30:20|7421.9|7415.9|7422.3|7416.3|7422.3|7416.3|7421.9|7415.9|1
1646649030000|2022-03-07 10:30:30|7422.8|7416.8|7422.8|7416.8|7422.8|7416.8|7422.8|7416.8|0
1646649040000|2022-03-07 10:30:40|7423.2|7417.2|7423.8|7417.8|7423.8|7417.8|7423.2|7417.2|1
1646649050000|2022-03-07 10:30:50|7423.4|7417.4|7423.4|7417.4|7423.4|7417.4|7423.4|7417.4|0
1646649060000|2022-03-07 10:31:00|7423.3|7417.3|7423.3|7417.3|7423.8|7417.8|7422.8|7416.8|0
1646649070000|2022-03-07 10:31:10|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|1
1646649080000|2022-03-07 10:31:20|7421.4|7415.4|7423.2|7417.2|7423.2|7417.2|7421|7415|8
1646649090000|2022-03-07 10:31:30|7422.8|7416.8|7422.7|7416.7|7422.8|7416.8|7422.4|7416.4|0
1646649100000|2022-03-07 10:31:40|7422.8|7416.8|7423.2|7417.2|7423.2|7417.2|7421.9|7415.9|0
1646649110000|2022-03-07 10:31:50|||||||||3
1646649120000|2022-03-07 10:32:00|7423|7417|7421.2|7415.2|7423|7417|7420.6|7414.6|15
1646649130000|2022-03-07 10:32:10|7420.7|7414.7|7420.8|7414.8|7420.8|7414.8|7420.3|7414.3|1
1646649140000|2022-03-07 10:32:20|7420.7|7414.7|7422.1|7416.1|7422.1|7416.1|7420.7|7414.7|0
1646649150000|2022-03-07 10:32:30|7422|7416|7422|7416|7422.1|7416.1|7422|7416|0
1646649160000|2022-03-07 10:32:40|7422.1|7416.1|7421.6|7415.6|7422.1|7416.1|7421.2|7415.2|1
1646649170000|2022-03-07 10:32:50|7423|7417|7422.6|7416.6|7423.1|7417.1|7422.6|7416.6|1
1646649180000|2022-03-07 10:33:00|7422.7|7416.7|7422.7|7416.7|7422.7|7416.7|7422.7|7416.7|1
1646649190000|2022-03-07 10:33:10|7422.6|7416.6|7425.6|7419.6|7425.6|7419.6|7422.6|7416.6|6
1646649200000|2022-03-07 10:33:20|7426|7420|7427.3|7421.3|7427.3|7421.3|7426|7420|1
1646649210000|2022-03-07 10:33:30|7427.4|7421.4|7427.5|7421.5|7427.8|7421.8|7427|7421|11
1646649220000|2022-03-07 10:33:40|7427.9|7421.9|7436.7|7430.7|7437.6|7431.6|7427.9|7421.9|12
1646649230000|2022-03-07 10:33:50|7436.2|7430.2|7435|7429|7437.8|7430.2|7435|7427.8|12
1646649240000|2022-03-07 10:34:00|7434.8|7428.8|7435.2|7429.2|7435.6|7429.6|7434.8|7428.8|4
1646649250000|2022-03-07 10:34:10|7434.1|7428.1|7434.1|7428.1|7434.1|7428.1|7434.1|7428.1|2
1646649260000|2022-03-07 10:34:20|7437.5|7427.5|7435|7429|7437.5|7429|7435|7427.5|7
1646649270000|2022-03-07 10:34:30|7435.4|7429.4|7434.4|7428.4|7435.4|7429.4|7434.4|7428.4|2
1646649280000|2022-03-07 10:34:40|7434.9|7428.9|7435.9|7429.9|7436.3|7429.9|7433.9|7426.3|3
1646649290000|2022-03-07 10:34:50|7436.4|7430.4|7436.9|7430.9|7436.9|7430.9|7436.4|7430.4|1
1646649300000|2022-03-07 10:35:00|7436.4|7430.4|7428.2|7422.2|7436.4|7430.4|7427.7|7421.7|10
1646649310000|2022-03-07 10:35:10|7428.6|7422.6|7429.2|7423.2|7429.2|7423.2|7428.6|7422.6|2
1646649330000|2022-03-07 10:35:30|7431.7|7421.7|7432.2|7422.2|7432.2|7422.2|7431.7|7421.7|0
1646649340000|2022-03-07 10:35:40|7432.3|7422.3|7431.3|7425.3|7432.3|7425.3|7429.6|7422.3|1
1646649350000|2022-03-07 10:35:50|7431.7|7425.7|7432.7|7426.7|7432.7|7426.7|7431.7|7425.7|0
1646649360000|2022-03-07 10:36:00|7432.3|7426.3|7433|7427|7433.4|7427.4|7432.3|7426.3|3
1646649370000|2022-03-07 10:36:10|7433.8|7427.8|7432.8|7426.8|7433.9|7427.9|7432.7|7426.7|2
1646649380000|2022-03-07 10:36:20|7433|7427|7434|7428|7434|7428|7433|7427|2
1646649390000|2022-03-07 10:36:30|7434.5|7428.5|7434.7|7428.7|7435.2|7429.2|7434.5|7428.5|1
1646649400000|2022-03-07 10:36:40|7435.1|7429.1|7435.9|7429.9|7436.3|7430.3|7435.1|7429.1|1
1646649410000|2022-03-07 10:36:50|7436.4|7430.4|7436.4|7430.4|7436.4|7430.4|7436.4|7430.4|1
1646649420000|2022-03-07 10:37:00|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|7
1646649430000|2022-03-07 10:37:10|7434.3|7428.3|7434.7|7428.7|7434.7|7428.7|7434.3|7428.3|3
1646649450000|2022-03-07 10:37:30|7432.6|7426.6|7432.9|7426.9|7432.9|7426.9|7432.6|7426.6|4
1646649480000|2022-03-07 10:38:00|7429.5|7423.5|7429.4|7423.4|7429.5|7423.5|7429.4|7423.4|5
1646649490000|2022-03-07 10:38:10|7429.3|7423.3|7430.2|7424.2|7432.7|7424.2|7429.3|7422.7|1
1646649500000|2022-03-07 10:38:20|7432.4|7422.4|7430.2|7424.2|7432.7|7424.2|7430|7422.4|0
1646649510000|2022-03-07 10:38:30|7430|7424|7430|7424|7430|7424|7430|7424|0
1646649520000|2022-03-07 10:38:40|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|0
1646649530000|2022-03-07 10:38:50|7428.7|7422.7|7425.4|7419.4|7428.7|7422.7|7425.4|7419.4|2
1646649540000|2022-03-07 10:39:00|7425.2|7419.2|7419.3|7413.3|7425.2|7419.2|7419.3|7413.3|3
1646649550000|2022-03-07 10:39:10|7419.7|7413.7|7419.3|7413.3|7419.7|7413.7|7419.3|7413.3|0
1646649580000|2022-03-07 10:39:40|7419.2|7413.2|7419.2|7413.2|7419.2|7413.2|7419.2|7413.2|0
1646649590000|2022-03-07 10:39:50|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|1
1646649600000|2022-03-07 10:40:00|7419.5|7413.5|7411.6|7405.6|7419.5|7413.5|7411.6|7405.6|11
1646649610000|2022-03-07 10:40:10|7413.8|7407.8|7415.9|7409.9|7416.4|7410.4|7413.8|7407.8|2
1646649620000|2022-03-07 10:40:20|7415.8|7409.8|7417.2|7411.2|7419.7|7411.2|7415.8|7409.7|0
1646649630000|2022-03-07 10:40:30|7420.2|7410.2|7420.2|7410.2|7420.2|7410.2|7420.2|7410.2|2
1646649650000|2022-03-07 10:40:50|7419.7|7409.7|7425|7410|7425|7412.1|7418.1|7409.7|2
1646649700000|2022-03-07 10:41:40|7422.1|7412.1|7421.1|7411.1|7422.1|7412.1|7421.1|7411.1|2
1646649710000|2022-03-07 10:41:50|7420.6|7410.6|7421.5|7411.5|7425|7412|7420.6|7409.3|0
1646649720000|2022-03-07 10:42:00|7423.1|7408.1|7417.2|7411.2|7423.1|7411.2|7416.2|7408.1|2
1646649730000|2022-03-07 10:42:10|7415.3|7409.3|7422.2|7407.2|7422.2|7409.3|7414.9|7407.2|1
1646649750000|2022-03-07 10:42:30|7422.7|7407.7|7418.7|7408.7|7422.7|7409.3|7418.7|7407.2|1
1646649760000|2022-03-07 10:42:40|7420.3|7410.3|7419.8|7409.8|7420.3|7410.3|7419.8|7409.8|0
1646649770000|2022-03-07 10:42:50|7419.4|7409.4|7419.8|7409.8|7419.8|7409.8|7419.4|7409.4|1
1646649850000|2022-03-07 10:44:10|7420.5|7410.5|7425.5|7415.5|7425.5|7415.5|7420.5|7410.5|3
1646649860000|2022-03-07 10:44:20|7425.7|7415.7|7425.6|7415.6|7426.2|7416.2|7425.6|7415.6|0
1646649870000|2022-03-07 10:44:30|7425.7|7415.7|7425.7|7415.7|7425.7|7415.7|7425.7|7415.7|0
1646649880000|2022-03-07 10:44:40|7422.7|7416.7|7422.2|7416.2|7422.7|7416.7|7422.2|7416.2|0
1646649890000|2022-03-07 10:44:50|7422.6|7416.6|7425.7|7415.7|7425.7|7416.6|7422.6|7415.7|0
1646649900000|2022-03-07 10:45:00|7423.2|7417.2|7425.7|7415.7|7425.7|7417.2|7422.3|7415.6|1
1646649920000|2022-03-07 10:45:20|7423.3|7417.3|7425.7|7415.7|7426.2|7417.3|7423.3|7415.7|0
1646650000000|2022-03-07 10:46:40|7426.2|7416.2|7425.4|7419.4|7426.2|7419.4|7425.4|7416.2|1
1646650010000|2022-03-07 10:46:50|7425.2|7419.2|7425.2|7419.2|7425.2|7419.2|7425.2|7419.2|0
1646650040000|2022-03-07 10:47:20|7425.6|7419.6|7425.7|7419.7|7425.7|7419.7|7425.6|7419.6|0
1646650050000|2022-03-07 10:47:30|7425.5|7419.5|7425.5|7419.5|7425.5|7419.5|7425.5|7419.5|0
1646650080000|2022-03-07 10:48:00|7425.6|7419.6|7425.5|7419.5|7425.6|7419.6|7425.5|7419.5|0
1646650130000|2022-03-07 10:48:50|7427.5|7421.5|7425.5|7419.5|7427.5|7421.5|7425.5|7419.5|1
1646650140000|2022-03-07 10:49:00|7426|7420|7425.5|7419.5|7426|7420|7425.5|7419.5|0
1646650150000|2022-03-07 10:49:10|7426.4|7420.4|7426|7420|7427|7421|7426|7420|0
1646650170000|2022-03-07 10:49:30|7425.5|7419.5|7424.6|7418.6|7425.5|7419.5|7424.6|7418.6|1
1646650180000|2022-03-07 10:49:40|7424.5|7418.5|7425|7419|7425|7419|7424.5|7418.5|0
1646650200000|2022-03-07 10:50:00|7425.4|7419.4|7425|7419|7425.4|7419.4|7425|7419|0
1646650220000|2022-03-07 10:50:20|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|3
1646650250000|2022-03-07 10:50:50|7425|7419|7425|7419|7425|7419|7425|7419|0
1646650260000|2022-03-07 10:51:00|7424.5|7418.5|7422.5|7416.5|7424.5|7418.5|7422.5|7416.5|4
1646650280000|2022-03-07 10:51:20|7422.6|7416.6|7422.1|7416.1|7422.6|7416.6|7422.1|7416.1|0
1646650290000|2022-03-07 10:51:30|7422|7416|7422|7416|7422|7416|7422|7416|0
1646650300000|2022-03-07 10:51:40|7421.9|7415.9|7419.1|7413.1|7421.9|7415.9|7419.1|7410.6|1
1646650310000|2022-03-07 10:51:50|7420.7|7410.7|7419.1|7413.1|7420.7|7413.1|7418.6|7410.6|1
1646650340000|2022-03-07 10:52:20|7419|7413|7417.6|7411.6|7419|7413|7417.6|7411.6|0
1646650350000|2022-03-07 10:52:30|7416.1|7410.1|7418.2|7412.2|7418.2|7412.2|7416.1|7410.1|3
1646650360000|2022-03-07 10:52:40|7418.3|7412.3|7424.8|7414.8|7424.8|7417.2|7418.3|7412.3|1
1646650370000|2022-03-07 10:52:50|7423.1|7417.1|7422.2|7416.2|7423.2|7417.2|7422.2|7416.2|0
1646650390000|2022-03-07 10:53:10|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|0
1646650400000|2022-03-07 10:53:20|7418.7|7412.7|7417.2|7411.2|7418.7|7412.7|7417.2|7411.2|0
1646650420000|2022-03-07 10:53:40|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|0
1646650430000|2022-03-07 10:53:50|7417.6|7411.6|7417.2|7411.2|7417.6|7411.6|7417.2|7411.2|0
1646650440000|2022-03-07 10:54:00|7417.7|7411.7|7421.8|7411.8|7421.8|7412.1|7417.7|7411.7|1
1646650450000|2022-03-07 10:54:10|7422.3|7412.3|7421.7|7411.7|7422.3|7412.3|7421.7|7411.7|0
1646650460000|2022-03-07 10:54:20|7421.5|7411.5|7421.4|7411.4|7421.5|7411.5|7421.4|7411.4|1
1646650480000|2022-03-07 10:54:40|7421.3|7411.3|7422.3|7412.3|7422.3|7412.3|7421.3|7411.3|0
1646650490000|2022-03-07 10:54:50|7421.9|7411.9|7421.8|7411.8|7421.9|7411.9|7421.8|7411.8|0
1646650500000|2022-03-07 10:55:00|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|0
1646650510000|2022-03-07 10:55:10|7419.3|7413.3|7418.8|7412.8|7419.3|7413.3|7418.8|7412.8|0
1646650540000|2022-03-07 10:55:40|||||||||1
1646650560000|2022-03-07 10:56:00|7421.3|7415.3|7420.2|7410.2|7421.3|7415.3|7420.2|7410.2|3
1646650570000|2022-03-07 10:56:10|7421.4|7406.4|7421.8|7406.8|7421.8|7406.8|7421.4|7406.4|0
1646650600000|2022-03-07 10:56:40|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|0
1646650620000|2022-03-07 10:57:00|7423.5|7408.5|7424.7|7409.7|7424.7|7409.7|7423.5|7408.5|2
1646650630000|2022-03-07 10:57:10|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|0
1646650640000|2022-03-07 10:57:20|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|0
1646650650000|2022-03-07 10:57:30|7422.6|7412.6|7422.6|7412.6|7422.6|7412.6|7422.6|7412.6|0
1646650660000|2022-03-07 10:57:40|7422.8|7412.8|7422.8|7412.8|7422.8|7412.8|7422.8|7412.8|0
1646650680000|2022-03-07 10:58:00|7422.3|7412.3|7421.8|7406.8|7422.3|7413.8|7419.8|7406.8|2
1646650690000|2022-03-07 10:58:10|7421.7|7406.7|7421.8|7406.8|7421.8|7406.8|7421.5|7406.5|1
1646650700000|2022-03-07 10:58:20|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|0
1646650720000|2022-03-07 10:58:40|7419.2|7409.2|7418.7|7408.7|7419.2|7409.2|7418.7|7408.7|0
1646650740000|2022-03-07 10:59:00|7419.7|7409.7|7419.7|7409.7|7419.7|7409.7|7419.7|7409.7|1
1646650770000|2022-03-07 10:59:30|7420.7|7414.7|7418.7|7412.7|7420.7|7414.7|7418.2|7412.2|2
1646650780000|2022-03-07 10:59:40|7420.8|7414.8|7418.7|7412.7|7420.8|7414.8|7418.7|7412.7|1
1646650800000|2022-03-07 11:00:00|7418.8|7412.8|7421.6|7415.6|7421.6|7415.6|7418.8|7412.8|4
1646650810000|2022-03-07 11:00:10|7421.5|7415.5|7421.5|7415.5|7421.5|7415.5|7421.5|7415.5|2
1646650860000|2022-03-07 11:01:00|7421.3|7415.3|7420.3|7414.3|7421.3|7415.3|7420.3|7414.3|0
1646650870000|2022-03-07 11:01:10|7420.8|7414.8|7420.3|7414.3|7420.8|7414.8|7420.3|7414.3|0
1646650890000|2022-03-07 11:01:30|7418.7|7412.7|7418.3|7412.3|7418.7|7412.7|7418.3|7412.3|0
1646650900000|2022-03-07 11:01:40|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|2
1646650910000|2022-03-07 11:01:50|7418.3|7412.3|7415|7409|7419.9|7412.3|7415|7409|0
1646650920000|2022-03-07 11:02:00|7414.8|7408.8|7415.3|7409.3|7415.3|7409.3|7414.8|7408.8|0
1646650930000|2022-03-07 11:02:10|7418.8|7408.8|7418.8|7408.8|7418.8|7408.8|7418.8|7408.8|3
1646650940000|2022-03-07 11:02:20|7419.3|7409.3|7419.3|7409.3|7419.3|7409.3|7419.3|7409.3|0
1646650950000|2022-03-07 11:02:30|7419.2|7409.2|7419.2|7409.2|7419.2|7409.2|7419.2|7409.2|1
1646650980000|2022-03-07 11:03:00|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|0
1646651010000|2022-03-07 11:03:30|7415.1||7415.1||7415.1||7415.1||0
1646651020000|2022-03-07 11:03:40|7414.2|7408.2|7419.3|7409.3|7419.7|7412.1|7414.1|7408.1|1
1646651040000|2022-03-07 11:04:00|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|0
1646651050000|2022-03-07 11:04:10|7415.6|7409.6|7415.6|7409.6|7415.6|7409.6|7415.6|7409.6|0
1646651060000|2022-03-07 11:04:20|7418.4|7408.4|7418.4|7408.4|7418.4|7408.4|7418.4|7408.4|0
1646651070000|2022-03-07 11:04:30|7418.6|7408.6|7411.1|7405.1|7418.6|7408.6|7411.1|7405.1|3
1646651080000|2022-03-07 11:04:40|7409.6|7403.6|7403.2|7397.2|7409.6|7403.6|7403.2|7397.2|4
1646651090000|2022-03-07 11:04:50|7403.4|7397.4|7404.2|7398.2|7404.2|7398.2|7403.4|7397.4|2
1646651100000|2022-03-07 11:05:00|7404.6|7398.6|7405.7|7399.7|7410.4|7403.2|7404.6|7398.6|17
1646651110000|2022-03-07 11:05:10|7405.6|7399.6|7405.1|7399.1|7405.6|7399.6|7405.1|7399.1|1
1646651120000|2022-03-07 11:05:20|7404.6|7398.6|7405|7399|7405|7399|7404.6|7398.6|0
1646651130000|2022-03-07 11:05:30|7404.5|7398.5|7402.7|7396.7|7404.5|7398.5|7401.2|7395.2|4
1646651140000|2022-03-07 11:05:40|7403.1|7397.1|7400.3|7394.3|7403.1|7397.1|7399.9|7393.9|4
1646651150000|2022-03-07 11:05:50|7400.4|7394.4|7400.9|7394.9|7401.3|7395.3|7400.4|7394.4|0
1646651160000|2022-03-07 11:06:00|7401.4|7395.4|7401|7395|7401.4|7395.4|7401|7395|0
1646651170000|2022-03-07 11:06:10|7400.9|7394.9|7400.1|7394.1|7400.9|7394.9|7400|7394|2
1646651180000|2022-03-07 11:06:20|7399.6|7393.6|7399.1|7393.1|7399.6|7393.6|7399.1|7393.1|0
1646651190000|2022-03-07 11:06:30|7398.6|7392.6|7399.7|7393.7|7400.1|7394.1|7398.6|7392.6|2
1646651200000|2022-03-07 11:06:40|7407|7392|7407.1|7392.1|7407.1|7392.1|7407|7392|2
1646651220000|2022-03-07 11:07:00|7407|7392|7403.6|7393.6|7407.1|7394.1|7403.6|7392|0
1646651250000|2022-03-07 11:07:30|7399.9|7393.9|7400.6|7394.6|7400.8|7394.8|7399.9|7393.9|1
1646651260000|2022-03-07 11:07:40|7400.4|7394.4|7398.1|7392.1|7400.4|7394.4|7398.1|7392.1|1
1646651270000|2022-03-07 11:07:50|7398.5|7392.5|7399.1|7393.1|7399.1|7393.1|7398.5|7392.5|0
1646651280000|2022-03-07 11:08:00|7398.7|7392.7|7397.7|7391.7|7398.7|7392.7|7397.7|7391.7|6
1646651360000|2022-03-07 11:09:20|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|0
1646651380000|2022-03-07 11:09:40|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|0
1646651400000|2022-03-07 11:10:00|7408.2|7402.2|7409.4|7399.4|7409.4|7402.8|7408.2|7399.4|2
1646651430000|2022-03-07 11:10:30|7409.2|7399.2|7409.2|7399.2|7409.2|7399.2|7409.2|7399.2|0
1646651460000|2022-03-07 11:11:00|7409.9|7399.9|7413.2|7407.2|7415.2|7409.2|7409.9|7399.9|15
1646651470000|2022-03-07 11:11:10|7413.1|7407.1|7412.7|7406.7|7413.1|7407.1|7412.7|7406.7|1
1646651500000|2022-03-07 11:11:40|7412.2|7406.2|7411.2|7405.2|7412.2|7406.2|7411.2|7405.2|8
1646651510000|2022-03-07 11:11:50|7411|7405|7411|7405|7411|7405|7411|7405|8
1646651520000|2022-03-07 11:12:00|||||||||14
1646651540000|2022-03-07 11:12:20|7411.1|7405.1|7411.1|7405.1|7411.1|7405.1|7411.1|7405.1|4
1646651550000|2022-03-07 11:12:30|7411.2|7405.2|7412.8|7406.8|7413.6|7407.6|7411.2|7405.2|2
1646651560000|2022-03-07 11:12:40|7412.7|7406.7|7412.7|7406.7|7412.7|7406.7|7412.7|7406.7|0
1646651600000|2022-03-07 11:13:20|7412.6|7406.6|7413.1|7407.1|7413.1|7407.1|7412.6|7406.6|0
1646651610000|2022-03-07 11:13:30|7416.6|7406.6|7414.1|7408.1|7416.6|7408.1|7412.6|7406.6|5
1646651620000|2022-03-07 11:13:40|7417.6|7411.6|7416.6|7410.6|7417.6|7411.6|7416.6|7410.6|2
1646651640000|2022-03-07 11:14:00|7416.5|7410.5|7415|7409|7417|7411|7415|7409|1
1646651660000|2022-03-07 11:14:20|7418.5|7412.5|7418.5|7412.5|7418.5|7412.5|7418.5|7412.5|1
1646651670000|2022-03-07 11:14:30|7418.6|7412.6|7422|7416|7422|7416|7418.6|7411|8
1646651690000|2022-03-07 11:14:50|7420.4|7414.4|7419.9|7413.9|7420.4|7414.4|7419.9|7413.9|0
1646651700000|2022-03-07 11:15:00|7421|7415|7420.5|7414.5|7421.5|7415.5|7420.5|7414.5|1
1646651710000|2022-03-07 11:15:10|7420.9|7414.9|7420.5|7414.5|7420.9|7414.9|7420.5|7414.5|0
1646651720000|2022-03-07 11:15:20|7423.7|7417.7|7424.3|7418.3|7427.2|7421.2|7423.7|7417.7|19
1646651730000|2022-03-07 11:15:30|7423.9|7417.9|7422.9|7416.9|7423.9|7417.9|7422.9|7416.9|1
1646651740000|2022-03-07 11:15:40|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|7424.9|7418.9|1
1646651750000|2022-03-07 11:15:50|7425.9|7419.9|7423.6|7417.6|7426.3|7420.3|7423.6|7417.6|0
1646651760000|2022-03-07 11:16:00|7426.1|7420.1|7423.6|7417.6|7426.1|7420.1|7423.6|7417.6|1
1646651770000|2022-03-07 11:16:10|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|0
1646651780000|2022-03-07 11:16:20|7424|7418|7423|7417|7424|7418|7423|7417|0
1646651790000|2022-03-07 11:16:30|7423.5|7417.5|7423.5|7417.5|7425.5|7419.5|7423|7417|3
1646651800000|2022-03-07 11:16:40|7424|7418|7422.5|7416.5|7425|7419|7422|7416|0
1646651810000|2022-03-07 11:16:50|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|2
1646651830000|2022-03-07 11:17:10|7422.1|7416.1|7421|7415|7422.1|7416.1|7421|7415|3
1646651840000|2022-03-07 11:17:20|7421.6|7415.6|7421.5|7415.5|7421.6|7415.6|7421.5|7415.5|4
1646651850000|2022-03-07 11:17:30|7421.1|7415.1|7420.2|7414.2|7421.1|7415.1|7420.2|7414.2|0
1646651860000|2022-03-07 11:17:40|7419.7|7413.7|7420.2|7414.2|7420.2|7414.2|7419.7|7413.7|0
1646651870000|2022-03-07 11:17:50|7420.6|7414.6|7419.7|7413.7|7420.6|7414.6|7419.7|7413.7|0
1646651890000|2022-03-07 11:18:10|7419.2|7413.2|7420.2|7414.2|7420.2|7414.2|7419.2|7413.2|0
1646651910000|2022-03-07 11:18:30|7419.7|7413.7|7419.2|7413.2|7419.7|7413.7|7419.2|7413.2|0
1646651920000|2022-03-07 11:18:40|7418.7|7412.7|7419.8|7413.8|7419.9|7413.9|7418.7|7412.7|1
1646651930000|2022-03-07 11:18:50|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|0
1646651940000|2022-03-07 11:19:00|7419.8|7413.8|7419.9|7413.9|7419.9|7413.9|7419.8|7413.8|0
1646651960000|2022-03-07 11:19:20|7419.1|7413.1|7419|7413|7419.1|7413.1|7419|7413|0
1646651970000|2022-03-07 11:19:30|7418.5|7412.5|7419.7|7413.7|7419.7|7413.7|7418.5|7412.5|1
1646651980000|2022-03-07 11:19:40|7420|7414|7419.9|7413.9|7420|7414|7419.9|7413.9|0
1646652020000|2022-03-07 11:20:20|7420|7414|7423.6|7417.6|7423.6|7417.6|7420|7414|0
1646652030000|2022-03-07 11:20:30|7423.4|7417.4|7423.4|7417.4|7423.4|7417.4|7423.4|7417.4|0
1646652040000|2022-03-07 11:20:40|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|0
1646652050000|2022-03-07 11:20:50|7425|7419|7423.7|7417.7|7425|7419|7423.7|7417.7|3
1646652060000|2022-03-07 11:21:00|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|7423.2|7417.2|1
1646652070000|2022-03-07 11:21:10|||||||||1
1646652100000|2022-03-07 11:21:40|7425.6|7419.6|7427|7421|7427|7421|7425.6|7419.6|1
1646652110000|2022-03-07 11:21:50|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|1
1646652120000|2022-03-07 11:22:00|7425.2|7419.2|7425.6|7419.6|7425.6|7419.6|7425.2|7419.2|1
1646652130000|2022-03-07 11:22:10|7425.8|7419.8|7428.1|7422.1|7429.1|7423.1|7425.8|7419.8|11
1646652140000|2022-03-07 11:22:20|7428.5|7422.5|7428.6|7422.6|7428.6|7422.6|7428.5|7422.5|0
1646652150000|2022-03-07 11:22:30|7426.6|7420.6|7426.2|7420.2|7426.6|7420.6|7426.2|7420.2|2
1646652160000|2022-03-07 11:22:40|7427.8|7417.8|7427.8|7417.8|7427.8|7417.8|7427.8|7417.8|9
1646652170000|2022-03-07 11:22:50|7424.8|7418.8|7424.2|7418.2|7424.8|7418.8|7424.2|7418.2|0
1646652180000|2022-03-07 11:23:00|7424.6|7418.6|7424.4|7418.4|7424.6|7418.6|7424.3|7418.3|0
1646652190000|2022-03-07 11:23:10|7424.3|7418.3|7424.3|7418.3|7424.7|7418.7|7424.3|7418.3|0
1646652200000|2022-03-07 11:23:20|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|0
1646652210000|2022-03-07 11:23:30|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|0
1646652220000|2022-03-07 11:23:40|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|1
1646652240000|2022-03-07 11:24:00|7424.7|7418.7|7424.7|7418.7|7424.7|7418.7|7424.7|7418.7|0
1646652260000|2022-03-07 11:24:20|7425.1|7419.1|7424.7|7418.7|7425.1|7419.1|7424.7|7418.7|2
1646652270000|2022-03-07 11:24:30|7424.2|7418.2|7424.2|7418.2|7424.2|7418.2|7424.2|7418.2|0
1646652280000|2022-03-07 11:24:40|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|0
1646652290000|2022-03-07 11:24:50|7423.8|7417.8|7425.7|7419.7|7426.2|7420.2|7423.8|7417.8|4
1646652300000|2022-03-07 11:25:00|7425.8|7419.8|7424.4|7418.4|7425.8|7419.8|7423.3|7417.3|3
1646652310000|2022-03-07 11:25:10|7425.5|7419.5|7425.5|7419.5|7425.5|7419.5|7425.5|7419.5|1
1646652320000|2022-03-07 11:25:20|7424.4|7418.4|7424.4|7418.4|7424.4|7418.4|7424.4|7418.4|0
1646652330000|2022-03-07 11:25:30|7424.3|7418.3|7424.4|7418.4|7424.4|7418.4|7424.3|7418.3|1
1646652350000|2022-03-07 11:25:50|7423.4|7417.4|7423.4|7417.4|7423.4|7417.4|7423.4|7417.4|0
1646652360000|2022-03-07 11:26:00|7421.9|7415.9|7422.9|7416.9|7422.9|7416.9|7421.9|7415.9|1
1646652370000|2022-03-07 11:26:10|7431|7425|7431.6|7425.6|7431.6|7425.6|7431|7425|12
1646652380000|2022-03-07 11:26:20|7430.8|7424.8|7431.1|7425.1|7431.1|7425.1|7430.8|7424.8|1
1646652390000|2022-03-07 11:26:30|7431|7425|7430.5|7424.5|7431.5|7425.5|7430.5|7424.5|1
1646652400000|2022-03-07 11:26:40|7430.4|7424.4|7430.4|7424.4|7430.4|7424.4|7430.4|7424.4|2
1646652410000|2022-03-07 11:26:50|7432.7|7426.7|7432.8|7426.8|7433.3|7427.3|7432.7|7426.7|6
1646652420000|2022-03-07 11:27:00|7431.9|7425.9|7430.9|7424.9|7431.9|7425.9|7430.9|7424.9|3
1646652430000|2022-03-07 11:27:10|7431.8|7425.8|7431.5|7425.5|7431.9|7425.9|7431.5|7425.5|2
1646652440000|2022-03-07 11:27:20|7431.4|7425.4|7433.9|7427.9|7436.3|7427.9|7430.4|7424.4|4
1646652450000|2022-03-07 11:27:30|7433.8|7427.8|7434.8|7428.8|7435.3|7429.3|7433|7427|1
1646652460000|2022-03-07 11:27:40|7435.3|7429.3|7435.3|7429.3|7435.8|7429.8|7434|7428|4
1646652470000|2022-03-07 11:27:50|7434.5|7428.5|7434.8|7428.8|7434.8|7428.8|7434.3|7428.3|4
1646652480000|2022-03-07 11:28:00|7435.4|7429.4|7434.2|7428.2|7435.4|7429.4|7433.7|7427.7|8
1646652490000|2022-03-07 11:28:10|7433.8|7427.8|7429.8|7423.8|7433.8|7427.8|7429.8|7423.8|4
1646652500000|2022-03-07 11:28:20|7429|7423|7428.7|7422.7|7429|7423|7428.7|7422.7|3
1646652510000|2022-03-07 11:28:30|7427|7421|7424.1|7418.1|7427|7421|7423.7|7417.7|2
1646652520000|2022-03-07 11:28:40|7423.7|7417.7|7424.5|7418.5|7424.5|7418.5|7423.7|7417.7|0
1646652530000|2022-03-07 11:28:50|7424.6|7418.6|7423.2|7417.2|7424.6|7418.6|7423.2|7417.2|1
1646652540000|2022-03-07 11:29:00|7422.7|7416.7|7422.2|7416.2|7422.7|7416.7|7422.2|7416.2|4
1646652550000|2022-03-07 11:29:10|7421.8|7415.8|7425|7419|7427.1|7419|7421.8|7415.8|3
1646652560000|2022-03-07 11:29:20|7425.5|7419.5|7427.1|7421.1|7427.1|7421.1|7425.5|7419.5|0
1646652570000|2022-03-07 11:29:30|7426.7|7420.7|7432.3|7426.3|7432.5|7426.5|7426.7|7420.7|5
1646652580000|2022-03-07 11:29:40|7432.4|7426.4|7432.8|7426.8|7432.8|7426.8|7432.2|7426.2|2
1646652590000|2022-03-07 11:29:50|7432.3|7426.3|7431.8|7425.8|7432.3|7426.3|7431.8|7425.8|1
1646652600000|2022-03-07 11:30:00|7432|7426|7432.9|7426.9|7434.7|7428.7|7432|7426|6
1646652610000|2022-03-07 11:30:10|7432.2|7426.2|7431.4|7425.4|7432.2|7426.2|7430.9|7424.9|3
1646652630000|2022-03-07 11:30:30|7431.8|7425.8|7431.5|7425.5|7431.9|7425.9|7431.5|7425.5|1
1646652640000|2022-03-07 11:30:40|7431.7|7425.7|7431.5|7425.5|7431.7|7425.7|7431.5|7425.5|0
1646652650000|2022-03-07 11:30:50|7431.7|7425.7|7431.1|7425.1|7431.7|7425.7|7431.1|7425.1|1
1646652670000|2022-03-07 11:31:10|7431.7|7425.7|7434.6|7428.6|7434.6|7428.6|7431.7|7425.7|9
1646652680000|2022-03-07 11:31:20|7435.5|7429.5|7436.4|7430.4|7436.4|7430.4|7435.5|7429.5|0
1646652700000|2022-03-07 11:31:40|7435.9|7429.9|7436.4|7430.4|7436.4|7430.4|7435.9|7429.9|1
1646652710000|2022-03-07 11:31:50|7435.8|7429.8|7434.4|7428.4|7435.8|7429.8|7434.4|7428.4|1
1646652720000|2022-03-07 11:32:00|7433.9|7427.9|7434.4|7428.4|7434.4|7428.4|7433.9|7427.9|1
1646652730000|2022-03-07 11:32:10|7433.4|7427.4|7432.9|7426.9|7433.4|7427.4|7432.9|7426.9|0
1646652740000|2022-03-07 11:32:20|7432.4|7426.4|7433.6|7427.6|7433.6|7427.6|7432.4|7426.4|3
1646652750000|2022-03-07 11:32:30|7433.8|7427.8|7433.9|7427.9|7433.9|7427.9|7433.8|7427.8|0
1646652760000|2022-03-07 11:32:40|7434.4|7428.4|7434.5|7428.5|7434.5|7428.5|7434.4|7428.4|4
1646652770000|2022-03-07 11:32:50|7434.9|7428.9|7433.7|7427.7|7434.9|7428.9|7433.7|7427.7|2
1646652780000|2022-03-07 11:33:00|7433.3|7427.3|7433.8|7427.8|7433.8|7427.8|7433.3|7427.3|0
1646652790000|2022-03-07 11:33:10|7434.5|7428.5|7433.3|7427.3|7434.5|7428.5|7433.3|7427.3|1
1646652830000|2022-03-07 11:33:50|7434.4|7428.4|7434.8|7428.8|7434.8|7428.8|7434.4|7428.4|0
1646652840000|2022-03-07 11:34:00|7434.4|7428.4|7434.8|7428.8|7434.8|7428.8|7434.4|7428.4|1
1646652850000|2022-03-07 11:34:10|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|2
1646652870000|2022-03-07 11:34:30|7434.3|7428.3|7434.3|7428.3|7434.3|7428.3|7434.3|7428.3|0
1646652880000|2022-03-07 11:34:40|7433.4|7427.4|7430.8|7424.8|7433.4|7427.4|7430.8|7424.8|7
1646652890000|2022-03-07 11:34:50|7430.7|7424.7|7431.3|7425.3|7431.7|7425.7|7430.7|7424.7|10
1646652900000|2022-03-07 11:35:00|7431.7|7425.7|7431.2|7425.2|7431.7|7425.7|7430.2|7424.2|14
1646652910000|2022-03-07 11:35:10|7430.7|7424.7|7431.3|7425.3|7431.7|7425.7|7430.2|7424.2|4
1646652920000|2022-03-07 11:35:20|7432.2|7426.2|7433.3|7427.3|7433.3|7427.3|7431.8|7425.8|1
1646652930000|2022-03-07 11:35:30|||||||||3
1646652940000|2022-03-07 11:35:40|7433.7|7427.7|7436.2|7430.2|7436.2|7430.2|7433.7|7427.7|5
1646652950000|2022-03-07 11:35:50|||||||||1
1646652960000|2022-03-07 11:36:00|7437.1|7431.1|7438.6|7432.6|7438.6|7432.6|7437.1|7431.1|2
1646652970000|2022-03-07 11:36:10|||||||||1
1646652990000|2022-03-07 11:36:30|7438.2|7432.2|7435.7|7429.7|7438.2|7432.2|7435.7|7429.7|4
1646653000000|2022-03-07 11:36:40|7434.9|7428.9|7434.8|7428.8|7435.8|7429.8|7434.3|7428.3|0
1646653010000|2022-03-07 11:36:50|7434.4|7428.4|7433.3|7427.3|7434.4|7428.4|7433.3|7427.3|1
1646653020000|2022-03-07 11:37:00|7433.5|7427.5|7435.1|7429.1|7435.1|7429.1|7433.5|7427.5|1
1646653030000|2022-03-07 11:37:10|7434.7|7428.7|7432.8|7426.8|7434.7|7428.7|7432.8|7426.8|2
1646653040000|2022-03-07 11:37:20|7433.2|7427.2|7433.3|7427.3|7433.3|7427.3|7433.2|7427.2|2
1646653050000|2022-03-07 11:37:30|7432.9|7426.9|7432.8|7426.8|7432.9|7426.9|7432.8|7426.8|0
1646653060000|2022-03-07 11:37:40|7432.9|7426.9|7433.3|7427.3|7433.3|7427.3|7432.8|7426.8|0
1646653070000|2022-03-07 11:37:50|7432.8|7426.8|7432.8|7426.8|7432.8|7426.8|7432.8|7426.8|0
1646653080000|2022-03-07 11:38:00|7433.6|7427.6|7434.1|7428.1|7434.1|7428.1|7433.6|7427.6|0
1646653090000|2022-03-07 11:38:10|7433.3|7427.3|7435.8|7429.8|7435.8|7429.8|7433.2|7427.2|2
1646653100000|2022-03-07 11:38:20|7435.9|7429.9|7436.3|7430.3|7436.3|7430.3|7435.9|7429.9|0
1646653110000|2022-03-07 11:38:30|7435.8|7429.8|7435.8|7429.8|7435.8|7429.8|7435.8|7429.8|0
1646653140000|2022-03-07 11:39:00|7436.2|7430.2|7436.2|7430.2|7436.2|7430.2|7436.2|7430.2|0
1646653160000|2022-03-07 11:39:20|7435.6|7429.6|7435.7|7429.7|7435.7|7429.7|7435.6|7429.6|0
1646653170000|2022-03-07 11:39:30|7435.6|7429.6|7436.1|7430.1|7436.1|7430.1|7435.6|7429.6|0
1646653180000|2022-03-07 11:39:40|7436|7430|7435.6|7429.6|7436|7430|7435.6|7429.6|0
1646653190000|2022-03-07 11:39:50|7436.1|7430.1|7435.6|7429.6|7436.2|7430.2|7435.6|7429.6|0
1646653200000|2022-03-07 11:40:00|7436.1|7430.1|7437.5|7431.5|7437.5|7431.5|7436.1|7430.1|1
1646653210000|2022-03-07 11:40:10|7438|7432|7438.6|7432.6|7438.6|7432.6|7438|7432|0
1646653220000|2022-03-07 11:40:20|7439|7433|7435.8|7429.8|7439|7433|7435.8|7429.8|4
1646653230000|2022-03-07 11:40:30|7436.6|7430.6|7435.8|7429.8|7436.7|7430.7|7435.8|7429.8|0
1646653240000|2022-03-07 11:40:40|7436.2|7430.2|7435.8|7429.8|7437.6|7431.6|7435.8|7429.8|0
1646653250000|2022-03-07 11:40:50|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|0
1646653260000|2022-03-07 11:41:00|7436.8|7430.8|7437.2|7431.2|7438.1|7432.1|7436.8|7430.8|0
1646653270000|2022-03-07 11:41:10|7436.7|7430.7|7436.7|7430.7|7437.1|7431.1|7436.7|7430.7|0
1646653290000|2022-03-07 11:41:30|7437.1|7431.1|7435.6|7429.6|7437.1|7431.1|7435.6|7429.6|0
1646653310000|2022-03-07 11:41:50|7433.4|7427.4|7434.7|7428.7|7435.2|7429.2|7433.4|7427.4|2
1646653320000|2022-03-07 11:42:00|7435.1|7429.1|7436.5|7430.5|7436.5|7430.5|7433.8|7427.8|2
1646653330000|2022-03-07 11:42:10|7436.6|7430.6|7436|7430|7436.6|7430.6|7436|7430|0
1646653350000|2022-03-07 11:42:30|7436.5|7430.5|7435.5|7429.5|7436.5|7430.5|7435|7429|1
1646653360000|2022-03-07 11:42:40|||||||||3
1646653370000|2022-03-07 11:42:50|7437|7431|7437|7431|7437|7431|7436.5|7430.5|12
1646653380000|2022-03-07 11:43:00|7436.5|7430.5|7436.5|7430.5|7436.5|7430.5|7436|7430|0
1646653390000|2022-03-07 11:43:10|7436|7430|7436.5|7430.5|7436.5|7430.5|7436|7430|0
1646653400000|2022-03-07 11:43:20|7436.1|7430.1|7436.9|7430.9|7438.1|7432.1|7436.1|7430.1|10
1646653420000|2022-03-07 11:43:40|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|0
1646653440000|2022-03-07 11:44:00|7437.3|7431.3|7437.3|7431.3|7437.3|7431.3|7437.3|7431.3|0
1646653450000|2022-03-07 11:44:10|7436.9|7430.9|7437.4|7431.4|7438.9|7432.9|7436.8|7430.8|8
1646653460000|2022-03-07 11:44:20|7436.9|7430.9|7446.8|7440.8|7446.8|7440.8|7436.5|7430.5|8
1646653470000|2022-03-07 11:44:30|7447.2|7441.2|7447.8|7441.8|7447.8|7441.8|7446.9|7440.9|0
1646653480000|2022-03-07 11:44:40|7448.3|7442.3|7448.3|7442.3|7448.3|7442.3|7448.3|7442.3|0
1646653490000|2022-03-07 11:44:50|7447.9|7441.9|7447.8|7441.8|7447.9|7441.9|7445|7439|3
1646653500000|2022-03-07 11:45:00|7447.3|7441.3|7448.2|7442.2|7448.2|7442.2|7447.2|7441.2|2
1646653510000|2022-03-07 11:45:10|7448.7|7442.7|7448.2|7442.2|7448.7|7442.7|7448.2|7442.2|1
1646653520000|2022-03-07 11:45:20|7447.7|7441.7|7447.7|7441.7|7447.7|7441.7|7447.7|7441.7|0
1646653530000|2022-03-07 11:45:30|7447.6|7441.6|7446.7|7440.7|7447.7|7441.7|7446.7|7440.7|3
1646653540000|2022-03-07 11:45:40|7446.2|7440.2|7448.2|7442.2|7448.2|7442.2|7446.2|7440.2|11
1646653570000|2022-03-07 11:46:10|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|0
1646653580000|2022-03-07 11:46:20|7446.7|7440.7|7447.6|7441.6|7447.6|7441.6|7446.1|7440.1|0
1646653590000|2022-03-07 11:46:30|7448|7442|7449.1|7443.1|7449.1|7443.1|7448|7442|2
1646653600000|2022-03-07 11:46:40|7448.7|7442.7|7448.6|7442.6|7452.1|7446.1|7447.6|7441.6|9
1646653610000|2022-03-07 11:46:50|7448.1|7442.1|7448.6|7442.6|7448.6|7442.6|7448.1|7442.1|0
1646653620000|2022-03-07 11:47:00|7448.1|7442.1|7445.6|7439.6|7448.6|7442.6|7445.6|7439.6|13
1646653630000|2022-03-07 11:47:10|7445.2|7439.2|7445.4|7439.4|7445.4|7439.4|7445.2|7439.2|0
1646653650000|2022-03-07 11:47:30|7445.3|7439.3|7445.5|7439.5|7445.5|7439.5|7445.3|7439.3|2
1646653660000|2022-03-07 11:47:40|7445.9|7439.9|7447|7441|7447|7441|7445.9|7439.9|1
1646653670000|2022-03-07 11:47:50|7447.9|7441.9|7449.3|7443.3|7449.3|7443.3|7447.9|7441.9|1
1646653680000|2022-03-07 11:48:00|7449.4|7443.4|7450.9|7444.9|7450.9|7444.9|7449.4|7443.4|10
1646653690000|2022-03-07 11:48:10|7450.4|7444.4|7451.4|7445.4|7451.4|7445.4|7450.4|7444.4|1
1646653700000|2022-03-07 11:48:20|7451|7445|7450.9|7444.9|7451|7445|7450.9|7444.9|0
1646653720000|2022-03-07 11:48:40|7451.4|7445.4|7450.4|7444.4|7452.3|7446.3|7450.4|7444.4|1
1646653730000|2022-03-07 11:48:50|7451.9|7445.9|7450.9|7444.9|7451.9|7445.9|7450.9|7444.9|1
1646653740000|2022-03-07 11:49:00|7451.4|7445.4|7450.9|7444.9|7451.4|7445.4|7450.9|7444.9|0
1646653750000|2022-03-07 11:49:10|7451.4|7445.4|7451.4|7445.4|7451.4|7445.4|7451.4|7445.4|2
1646653760000|2022-03-07 11:49:20|7451.5|7445.5|7451.9|7445.9|7452.4|7446.4|7451.5|7445.5|1
1646653770000|2022-03-07 11:49:30|7451.4|7445.4|7450.8|7444.8|7451.4|7445.4|7450.8|7444.8|1
1646653780000|2022-03-07 11:49:40|7451.4|7445.4|7451|7445|7451.4|7445.4|7450.4|7444.4|2
1646653790000|2022-03-07 11:49:50|7450.9|7444.9|7451.2|7445.2|7451.2|7445.2|7450.3|7444.3|2
1646653800000|2022-03-07 11:50:00|7451.4|7445.4|7451.3|7445.3|7451.4|7445.4|7450.9|7444.9|1
1646653810000|2022-03-07 11:50:10|7450.9|7444.9|7451.9|7445.9|7451.9|7445.9|7450.9|7444.9|2
1646653820000|2022-03-07 11:50:20|7451.3|7445.3|7451.8|7445.8|7451.8|7445.8|7451.3|7445.3|1
1646653830000|2022-03-07 11:50:30|7451.4|7445.4|7451.8|7445.8|7451.8|7445.8|7451.3|7445.3|0
1646653840000|2022-03-07 11:50:40|7450.3|7444.3|7450.3|7444.3|7450.3|7444.3|7450.3|7444.3|9
1646653850000|2022-03-07 11:50:50|7450.8|7444.8|7450.3|7444.3|7451.3|7445.3|7450.3|7444.3|9
1646653870000|2022-03-07 11:51:10|7450.4|7444.4|7450.3|7444.3|7450.8|7444.8|7450.3|7444.3|3
1646653890000|2022-03-07 11:51:30|7449.8|7443.8|7449.8|7443.8|7449.8|7443.8|7449.8|7443.8|8
1646653910000|2022-03-07 11:51:50|||||||||1
1646653930000|2022-03-07 11:52:10|7449.9|7443.9|7453.4|7447.4|7453.4|7447.4|7449.9|7443.9|5
1646653940000|2022-03-07 11:52:20|7453.9|7447.9|7454|7448|7454|7448|7453.9|7447.9|1
1646653950000|2022-03-07 11:52:30|7455.4|7449.4|7453|7447|7455.4|7449.4|7453|7447|10
1646653960000|2022-03-07 11:52:40|7452.9|7446.9|7451.9|7445.9|7452.9|7446.9|7451.9|7445.9|3
1646653980000|2022-03-07 11:53:00|7451.5|7445.5|7453.9|7447.9|7454.9|7448.9|7450.9|7444.9|4
1646653990000|2022-03-07 11:53:10|7454.4|7448.4|7453.9|7447.9|7454.9|7448.9|7452.4|7446.4|2
1646654000000|2022-03-07 11:53:20|7453.5|7447.5|7455.4|7449.4|7456|7450|7453.4|7447.4|3
1646654010000|2022-03-07 11:53:30|7455.3|7449.3|7456.7|7450.7|7456.8|7450.8|7455.3|7449.3|0
1646654020000|2022-03-07 11:53:40|7456.8|7450.8|7462.3|7456.3|7462.3|7456.3|7456.3|7450.3|7
1646654030000|2022-03-07 11:53:50|7462.8|7456.8|7462.8|7456.8|7462.8|7456.8|7462.8|7456.8|1
1646654040000|2022-03-07 11:54:00|7462.7|7456.7|7462.3|7456.3|7462.8|7456.8|7462.3|7456.3|0
1646654050000|2022-03-07 11:54:10|7463.7|7457.7|7464.7|7458.7|7464.7|7458.7|7463.7|7457.7|2
1646654060000|2022-03-07 11:54:20|7464.2|7458.2|7463.7|7457.7|7464.7|7458.7|7463.7|7457.7|0
1646654070000|2022-03-07 11:54:30|7463.2|7457.2|7463.7|7457.7|7464.1|7458.1|7463.2|7457.2|1
1646654080000|2022-03-07 11:54:40|7464.2|7458.2|7463.4|7457.4|7464.2|7458.2|7462.9|7456.9|11
1646654090000|2022-03-07 11:54:50|7463.9|7457.9|7464.4|7458.4|7464.9|7458.9|7463.9|7457.9|0
1646654100000|2022-03-07 11:55:00|7464.9|7458.9|7465.9|7459.9|7465.9|7459.9|7464.4|7458.4|1
1646654110000|2022-03-07 11:55:10|7465.4|7459.4|7467.9|7461.9|7467.9|7461.9|7465.4|7459.4|0
1646654120000|2022-03-07 11:55:20|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1646654130000|2022-03-07 11:55:30|7467.3|7461.3|7467.3|7461.3|7467.8|7461.8|7467.3|7461.3|1
1646654150000|2022-03-07 11:55:50|7467.2|7461.2|7468.2|7462.2|7468.2|7462.2|7467.2|7461.2|0
1646654160000|2022-03-07 11:56:00|7468.3|7462.3|7473.7|7467.7|7473.8|7467.8|7468.3|7462.3|3
1646654170000|2022-03-07 11:56:10|7474.7|7468.7|7474.2|7468.2|7474.7|7468.7|7473.7|7467.7|6
1646654180000|2022-03-07 11:56:20|7474.1|7468.1|7473.9|7467.9|7474.1|7468.1|7473.7|7467.7|4
1646654190000|2022-03-07 11:56:30|7473.7|7467.7|7472.6|7466.6|7473.7|7467.7|7472.1|7466.1|8
1646654200000|2022-03-07 11:56:40|7473.6|7467.6|7472.6|7466.6|7473.8|7467.8|7472.6|7466.6|2
1646654210000|2022-03-07 11:56:50|7472.5|7466.5|7473.1|7467.1|7473.1|7467.1|7472.1|7466.1|0
1646654250000|2022-03-07 11:57:30|7473.3|7467.3|7473.3|7467.3|7473.3|7467.3|7473.3|7467.3|2
1646654270000|2022-03-07 11:57:50|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|0
1646654280000|2022-03-07 11:58:00|||||||||5
1646654290000|2022-03-07 11:58:10|7473.3|7467.3|7473.3|7467.3|7473.3|7467.3|7473.3|7467.3|2
1646654310000|2022-03-07 11:58:30|7472.4|7466.4|7471.7|7465.7|7472.4|7466.4|7471.7|7465.7|4
1646654330000|2022-03-07 11:58:50|7471.3|7465.3|7470.3|7464.3|7471.3|7465.3|7470.3|7464.3|1
1646654340000|2022-03-07 11:59:00|7470.6|7464.6|7470.8|7464.8|7470.8|7464.8|7470.3|7464.3|9
1646654360000|2022-03-07 11:59:20|7471.3|7465.3|7471.3|7465.3|7471.3|7465.3|7471.3|7465.3|6
1646654370000|2022-03-07 11:59:30|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|7471.3|7465.3|6
1646654380000|2022-03-07 11:59:40|7471.2|7465.2|7471.2|7465.2|7471.2|7465.2|7471.2|7465.2|0
1646654390000|2022-03-07 11:59:50|7471.1|7465.1|7471.6|7465.6|7471.6|7465.6|7471.1|7465.1|0
1646654400000|2022-03-07 12:00:00|7471.2|7465.2|7471.1|7465.1|7471.2|7465.2|7471.1|7465.1|0
1646654420000|2022-03-07 12:00:20|7470.4|7464.4|7466|7460|7470.4|7464.4|7466|7460|1
1646654430000|2022-03-07 12:00:30|7466.1|7460.1|7466|7460|7466.6|7460.6|7465.6|7459.6|0
1646654440000|2022-03-07 12:00:40|7466.1|7460.1|7466.5|7460.5|7466.5|7460.5|7466.1|7460.1|0
1646654450000|2022-03-07 12:00:50|7467|7461|7466|7460|7467|7461|7466|7460|0
1646654460000|2022-03-07 12:01:00|7466.5|7460.5|7467|7461|7467|7461|7466.5|7460.5|1
1646654470000|2022-03-07 12:01:10|7466.5|7460.5|7466|7460|7466.5|7460.5|7466|7460|0
1646654480000|2022-03-07 12:01:20|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|0
1646654490000|2022-03-07 12:01:30|7466|7460|7466|7460|7466|7460|7466|7460|0
1646654500000|2022-03-07 12:01:40|7466.4|7460.4|7466.5|7460.5|7466.5|7460.5|7466.4|7460.4|0
1646654520000|2022-03-07 12:02:00|7464.3|7458.3|7464.2|7458.2|7464.7|7458.7|7464.2|7458.2|1
1646654530000|2022-03-07 12:02:10|7464.7|7458.7|7463.2|7457.2|7464.7|7458.7|7463.2|7457.2|0
1646654550000|2022-03-07 12:02:30|7462.7|7456.7|7462.7|7456.7|7462.7|7456.7|7462.7|7456.7|0
1646654560000|2022-03-07 12:02:40|7461.7|7455.7|7457.7|7451.7|7461.7|7455.7|7457.7|7451.7|5
1646654570000|2022-03-07 12:02:50|7457.2|7451.2|7458.7|7452.7|7458.7|7452.7|7457.2|7451.2|1
1646654580000|2022-03-07 12:03:00|7458.6|7452.6|7458.7|7452.7|7458.7|7452.7|7458.2|7452.2|1
1646654590000|2022-03-07 12:03:10|7458.6|7452.6|7455.7|7449.7|7458.6|7452.6|7455.7|7449.7|3
1646654600000|2022-03-07 12:03:20|7458.2|7452.2|7458.7|7452.7|7458.7|7452.7|7457.7|7451.7|1
1646654610000|2022-03-07 12:03:30|7458.2|7452.2|7457.7|7451.7|7458.2|7452.2|7457.7|7451.7|0
1646654620000|2022-03-07 12:03:40|7457.2|7451.2|7457.7|7451.7|7457.7|7451.7|7457.2|7451.2|0
1646654640000|2022-03-07 12:04:00|7457.2|7451.2|7459.2|7453.2|7459.2|7453.2|7457.2|7451.2|4
1646654650000|2022-03-07 12:04:10|7459.7|7453.7|7454.2|7448.2|7459.7|7453.7|7452.7|7446.7|3
1646654660000|2022-03-07 12:04:20|7454.1|7448.1|7454.1|7448.1|7454.1|7448.1|7454.1|7448.1|0
1646654670000|2022-03-07 12:04:30|7454.6|7448.6|7454.6|7448.6|7454.6|7448.6|7454.6|7448.6|0
1646654690000|2022-03-07 12:04:50|7454.1|7448.1|7454.1|7448.1|7454.1|7448.1|7454.1|7448.1|0
1646654710000|2022-03-07 12:05:10|||||||||4
1646654730000|2022-03-07 12:05:30|7452.7|7446.7|7453.1|7447.1|7453.1|7447.1|7452.7|7446.7|2
1646654740000|2022-03-07 12:05:40|7454.6|7448.6|7454.6|7448.6|7454.6|7448.6|7454.6|7448.6|0
1646654750000|2022-03-07 12:05:50|7455.3|7449.3|7456.3|7450.3|7456.3|7450.3|7455.3|7449.3|6
1646654760000|2022-03-07 12:06:00|7455.9|7449.9|7455.9|7449.9|7455.9|7449.9|7455.9|7449.9|3
1646654830000|2022-03-07 12:07:10|7455.5|7449.5|7455.4|7449.4|7455.5|7449.5|7455.4|7449.4|0
1646654840000|2022-03-07 12:07:20|7455.9|7449.9|7455.9|7449.9|7455.9|7449.9|7455.9|7449.9|1
1646654860000|2022-03-07 12:07:40|7455.5|7449.5|7453.3|7447.3|7455.5|7449.5|7453.3|7447.3|2
1646654880000|2022-03-07 12:08:00|7453.7|7447.7|7452.5|7446.5|7454.3|7448.3|7451.6|7445.6|9
1646654890000|2022-03-07 12:08:10|7454.2|7448.2|7454.7|7448.7|7454.7|7448.7|7454.2|7448.2|25
1646654900000|2022-03-07 12:08:20|7455.1|7449.1|7454.7|7448.7|7455.1|7449.1|7454.7|7448.7|0
1646654910000|2022-03-07 12:08:30|7454.3|7448.3|7452.6|7446.6|7454.3|7448.3|7452.6|7446.6|3
1646654920000|2022-03-07 12:08:40|7453.9|7447.9|7454.3|7448.3|7454.3|7448.3|7453.9|7447.9|0
1646654930000|2022-03-07 12:08:50|7457.7|7451.7|7458.5|7452.5|7460.1|7452.5|7457.7|7450.1|3
1646654940000|2022-03-07 12:09:00|7458|7452|7457|7451|7458|7452|7456.4|7450.4|2
1646654950000|2022-03-07 12:09:10|7456.6|7450.6|7456.6|7450.6|7456.6|7450.6|7456.6|7450.6|0
1646654960000|2022-03-07 12:09:20|7454.8|7448.8|7453.2|7447.2|7454.8|7448.8|7453.2|7447.2|0
1646655000000|2022-03-07 12:10:00|7453.6|7447.6|7453.6|7447.6|7454|7448|7453.6|7447.6|0
1646655020000|2022-03-07 12:10:20|7454|7448|7454.5|7448.5|7454.5|7448.5|7454|7448|1
1646655030000|2022-03-07 12:10:30|7455.9|7449.9|7457.2|7451.2|7457.2|7451.2|7455.9|7449.9|6
1646655040000|2022-03-07 12:10:40|7457.3|7451.3|7459.1|7453.1|7459.1|7453.1|7457.3|7451.3|2
1646655050000|2022-03-07 12:10:50|7458.9|7452.9|7459.9|7453.9|7459.9|7453.9|7458.9|7452.9|0
1646655060000|2022-03-07 12:11:00|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|0
1646655070000|2022-03-07 12:11:10|7459.4|7453.4|7461|7451|7461|7453.8|7459.4|7451|0
1646655080000|2022-03-07 12:11:20|7460.6|7450.6|7457.6|7451.6|7460.6|7451.6|7457.6|7450.6|0
1646655090000|2022-03-07 12:11:30|7459.2|7449.2|7457.6|7451.6|7459.2|7451.6|7457.6|7449.2|0
1646655100000|2022-03-07 12:11:40|7460.1|7450.1|7460.6|7450.6|7460.6|7450.6|7460.1|7450.1|0
1646655110000|2022-03-07 12:11:50|7457.4|7451.4|7457.1|7451.1|7457.4|7451.4|7457.1|7451.1|0
1646655170000|2022-03-07 12:12:50|7456.4|7450.4|7460.9|7450.9|7460.9|7450.9|7456.4|7450.4|1
1646655190000|2022-03-07 12:13:10|7458|7452|7460.9|7450.9|7460.9|7452|7458|7450.9|0
1646655200000|2022-03-07 12:13:20|7457.3|7451.3|7460.9|7450.9|7460.9|7451.3|7457.3|7450.9|1
1646655220000|2022-03-07 12:13:40|7459.3|7453.3|7459.3|7453.3|7459.3|7453.3|7459.3|7453.3|0
1646655310000|2022-03-07 12:15:10|7464.2|7454.2|7462.7|7456.7|7464.2|7456.7|7462.6|7454.2|5
1646655330000|2022-03-07 12:15:30|7461.9|7455.9|7461.9|7455.9|7461.9|7455.9|7461.9|7455.9|0
1646655340000|2022-03-07 12:15:40|7462.7|7456.7|7462.7|7456.7|7462.7|7456.7|7462.7|7456.7|0
1646655360000|2022-03-07 12:16:00|7462.3|7456.3|7462.3|7456.3|7462.7|7456.7|7461.9|7455.9|0
1646655390000|2022-03-07 12:16:30|7461.9|7455.9|7459.3|7453.3|7461.9|7455.9|7459.3|7453.3|0
1646655400000|2022-03-07 12:16:40|7458.8|7452.8|7457.8|7451.8|7458.8|7452.8|7457.8|7451.8|0
1646655410000|2022-03-07 12:16:50|7458.1|7452.1|7462.2|7456.2|7462.2|7456.2|7458.1|7452.1|4
1646655420000|2022-03-07 12:17:00|7462.6|7456.6|7461.8|7455.8|7462.6|7456.6|7461.8|7455.8|0
1646655430000|2022-03-07 12:17:10|7461.7|7455.7|7461|7455|7461.7|7455.7|7461|7455|2
1646655440000|2022-03-07 12:17:20|7460.9|7454.9|7460.9|7454.9|7460.9|7454.9|7460.9|7454.9|0
1646655450000|2022-03-07 12:17:30|7461|7455|7461|7455|7461|7455|7461|7455|0
1646655480000|2022-03-07 12:18:00|7464.5|7458.5|7464.6|7458.6|7465.1|7459.1|7464.2|7458.2|25
1646655490000|2022-03-07 12:18:10|7464.2|7458.2|7461.7|7455.7|7465.8|7458.6|7461.7|7455.7|4
1646655500000|2022-03-07 12:18:20|7462.2|7456.2|7461.2|7455.2|7462.2|7456.2|7461.2|7455.2|3
1646655520000|2022-03-07 12:18:40|7461.1|7455.1|7460.9|7454.9|7461.1|7455.1|7460.9|7454.9|9
1646655530000|2022-03-07 12:18:50|||||||||4
1646655540000|2022-03-07 12:19:00|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|0
1646655550000|2022-03-07 12:19:10|7461.3|7455.3|7461.7|7455.7|7461.7|7455.7|7461.3|7455.3|9
1646655600000|2022-03-07 12:20:00|7461.8|7455.8|7462.2|7456.2|7462.6|7456.6|7461.8|7455.8|3
1646655610000|2022-03-07 12:20:10|7461.8|7455.8|7461.8|7455.8|7461.8|7455.8|7461.8|7455.8|0
1646655630000|2022-03-07 12:20:30|7462.3|7456.3|7463.5|7457.5|7463.5|7457.5|7462.3|7456.3|8
1646655640000|2022-03-07 12:20:40|7464.8|7458.8|7463.6|7457.6|7464.8|7458.8|7463.6|7457.6|1
1646655650000|2022-03-07 12:20:50|7463.7|7457.7|7461.9|7455.9|7464.1|7458.1|7461.9|7455.9|2
1646655660000|2022-03-07 12:21:00|7461.5|7455.5|7461.9|7455.9|7461.9|7455.9|7461.5|7455.5|0
1646655700000|2022-03-07 12:21:40|7459.5|7453.5|7457.3|7451.3|7459.5|7453.5|7457.3|7451.3|32
1646655710000|2022-03-07 12:21:50|7456|7450|7454.7|7448.7|7456|7450|7454.7|7448.7|3
1646655740000|2022-03-07 12:22:20|7452.4|7446.4|7453.3|7447.3|7453.3|7447.3|7452.4|7446.4|9
1646655750000|2022-03-07 12:22:30|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|1
1646655780000|2022-03-07 12:23:00|7453|7447|7453.4|7447.4|7453.4|7447.4|7453|7447|1
1646655790000|2022-03-07 12:23:10|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|0
1646655800000|2022-03-07 12:23:20|7453|7447|7453|7447|7453|7447|7453|7447|0
1646655820000|2022-03-07 12:23:40|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|1
1646655840000|2022-03-07 12:24:00|7453|7447|7453|7447|7453.4|7447.4|7452.6|7446.6|9
1646655850000|2022-03-07 12:24:10|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|0
1646655860000|2022-03-07 12:24:20|7452.6|7446.6|7453.1|7447.1|7453.1|7447.1|7452.6|7446.6|1
1646655880000|2022-03-07 12:24:40|7452.7|7446.7|7439.7|7433.7|7452.7|7446.7|7439.7|7433.7|7
1646655890000|2022-03-07 12:24:50|7441.7|7435.7|7442.1|7436.1|7442.1|7436.1|7441.7|7435.7|0
1646655900000|2022-03-07 12:25:00|7440.2|7434.2|7439.7|7433.7|7440.2|7434.2|7439.7|7433.7|3
1646655910000|2022-03-07 12:25:10|7438.2|7432.2|7438.2|7432.2|7438.2|7432.2|7438.2|7432.2|1
1646655920000|2022-03-07 12:25:20|7438.7|7432.7|7438.7|7432.7|7438.7|7432.7|7438.7|7432.7|60
1646655930000|2022-03-07 12:25:30|7438|7432|7436.7|7430.7|7438|7432|7436.7|7430.7|3
1646655940000|2022-03-07 12:25:40|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|9
1646655950000|2022-03-07 12:25:50|7436.2|7430.2|7436.2|7430.2|7436.2|7430.2|7436.2|7430.2|10
1646655960000|2022-03-07 12:26:00|7436.1|7430.1|7437.1|7431.1|7438.1|7432.1|7436.1|7430.1|4
1646655970000|2022-03-07 12:26:10|7437.6|7431.6|7437|7431|7437.6|7431.6|7437|7431|9
1646655980000|2022-03-07 12:26:20|||||||||5
1646655990000|2022-03-07 12:26:30|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|13
1646656000000|2022-03-07 12:26:40|7436.7|7430.7|7436.8|7430.8|7436.8|7430.8|7436.7|7430.7|31
1646656010000|2022-03-07 12:26:50|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|0
1646656020000|2022-03-07 12:27:00|||||||||2
1646656030000|2022-03-07 12:27:10|7436.3|7430.3|7435.7|7429.7|7436.3|7430.3|7435.7|7429.7|24
1646656040000|2022-03-07 12:27:20|||||||||3
1646656070000|2022-03-07 12:27:50|7435.5|7429.5|7435.7|7429.7|7435.7|7429.7|7435.5|7429.5|4
1646656080000|2022-03-07 12:28:00|7436.2|7430.2|7436|7430|7436.2|7430.2|7436|7430|3
1646656090000|2022-03-07 12:28:10|7436.1|7430.1|7436|7430|7436.1|7430.1|7436|7430|5
1646656100000|2022-03-07 12:28:20|7435.7|7429.7|7435.9|7429.9|7435.9|7429.9|7435.7|7429.7|0
1646656110000|2022-03-07 12:28:30|7436|7430|7436|7430|7436|7430|7436|7430|1
1646656120000|2022-03-07 12:28:40|7436.3|7430.3|7436.9|7430.9|7437|7431|7436|7430|10
1646656130000|2022-03-07 12:28:50|7436.8|7430.8|7435.8|7429.8|7436.8|7430.8|7435.8|7429.8|3
1646656140000|2022-03-07 12:29:00|7437.3|7431.3|7435.7|7429.7|7437.3|7431.3|7435.7|7429.7|26
1646656150000|2022-03-07 12:29:10|7435.6|7429.6|7431|7425|7435.6|7429.6|7431|7425|4
1646656160000|2022-03-07 12:29:20|7430.5|7424.5|7430.5|7424.5|7430.5|7424.5|7430.5|7424.5|7
1646656170000|2022-03-07 12:29:30|||||||||38
1646656180000|2022-03-07 12:29:40|7430.3|7424.3|7430.3|7424.3|7430.3|7424.3|7430.3|7424.3|3
1646656190000|2022-03-07 12:29:50|||||||||6
1646656200000|2022-03-07 12:30:00|7430.2|7424.2|7431.3|7425.3|7433.3|7427.3|7430.2|7424.2|16
1646656210000|2022-03-07 12:30:10|7432.1|7426.1|7431.8|7425.8|7433.3|7427.3|7431.3|7425.3|3
1646656220000|2022-03-07 12:30:20|7432.2|7426.2|7433.3|7427.3|7433.3|7427.3|7432.2|7426.2|0
1646656230000|2022-03-07 12:30:30|7432.8|7426.8|7432.3|7426.3|7432.8|7426.8|7432.3|7426.3|0
1646656240000|2022-03-07 12:30:40|7431.7|7425.7|7433.2|7427.2|7433.2|7427.2|7431.7|7425.7|0
1646656250000|2022-03-07 12:30:50|7433.1|7427.1|7432.6|7426.6|7433.1|7427.1|7431.7|7425.7|6
1646656260000|2022-03-07 12:31:00|7431.7|7425.7|7433.2|7427.2|7433.2|7427.2|7431.7|7425.7|0
1646656280000|2022-03-07 12:31:20|7432.7|7426.7|7433.2|7427.2|7433.2|7427.2|7432.7|7426.7|0
1646656290000|2022-03-07 12:31:30|7432.7|7426.7|7436.7|7430.7|7436.7|7430.7|7432.7|7426.7|1
1646656300000|2022-03-07 12:31:40|7436.2|7430.2|7436.7|7430.7|7436.7|7430.7|7436.2|7430.2|0
1646656310000|2022-03-07 12:31:50|7435.8|7429.8|7435.8|7429.8|7436.7|7430.7|7435.7|7429.7|1
1646656320000|2022-03-07 12:32:00|7435.7|7429.7|7441.2|7435.2|7441.7|7435.7|7435.7|7429.7|14
1646656340000|2022-03-07 12:32:20|7440.8|7434.8|7441.2|7435.2|7441.2|7435.2|7440.8|7434.8|0
1646656350000|2022-03-07 12:32:30|7440.7|7434.7|7439.2|7433.2|7440.7|7434.7|7439.2|7433.2|1
1646656370000|2022-03-07 12:32:50|7439.6|7433.6|7440.7|7434.7|7440.7|7434.7|7439.6|7433.6|0
1646656380000|2022-03-07 12:33:00|7440.2|7434.2|7439.2|7433.2|7440.2|7434.2|7439.2|7433.2|0
1646656410000|2022-03-07 12:33:30|7438.2|7432.2|7439|7433|7439.1|7433.1|7438.2|7432.2|0
1646656420000|2022-03-07 12:33:40|7439.1|7433.1|7439.5|7433.5|7439.5|7433.5|7439.1|7433.1|0
1646656430000|2022-03-07 12:33:50|7440|7434|7440|7434|7440|7434|7440|7434|0
1646656440000|2022-03-07 12:34:00|7439.6|7433.6|7439.6|7433.6|7440.4|7434.4|7439.6|7433.6|0
1646656450000|2022-03-07 12:34:10|7440|7434|7442.1|7436.1|7442.1|7436.1|7440|7434|1
1646656460000|2022-03-07 12:34:20|7442.9|7436.9|7442.5|7436.5|7443.3|7437.3|7442.5|7436.5|2
1646656480000|2022-03-07 12:34:40|7442.1|7436.1|7440.7|7434.7|7442.1|7436.1|7440.7|7434.7|3
1646656490000|2022-03-07 12:34:50|7440.2|7434.2|7441.3|7435.3|7441.3|7435.3|7440.2|7434.2|0
1646656500000|2022-03-07 12:35:00|7440.9|7434.9|7440.3|7434.3|7440.9|7434.9|7440.3|7434.3|3
1646656510000|2022-03-07 12:35:10|7440.4|7434.4|7438.9|7432.9|7440.4|7434.4|7438.9|7432.9|0
1646656520000|2022-03-07 12:35:20|7439.2|7433.2|7439.6|7433.6|7439.6|7433.6|7439.1|7433.1|0
1646656530000|2022-03-07 12:35:30|7440|7434|7442.6|7436.6|7442.6|7436.6|7440|7434|3
1646656540000|2022-03-07 12:35:40|7447.6|7441.6|7450.5|7444.5|7450.5|7444.5|7447.6|7441.6|1
1646656560000|2022-03-07 12:36:00|7450.1|7444.1|7449.1|7443.1|7451.4|7445.4|7449.1|7443.1|4
1646656570000|2022-03-07 12:36:10|7450.9|7444.9|7450.9|7444.9|7450.9|7444.9|7450.9|7444.9|0
1646656580000|2022-03-07 12:36:20|7450.5|7444.5|7450|7444|7450.5|7444.5|7450|7444|1
1646656590000|2022-03-07 12:36:30|7450.1|7444.1|7450|7444|7450.1|7444.1|7450|7444|6
1646656610000|2022-03-07 12:36:50|7450.5|7444.5|7450|7444|7450.5|7444.5|7450|7444|0
1646656620000|2022-03-07 12:37:00|7449.6|7443.6|7449.5|7443.5|7449.6|7443.6|7449.5|7443.5|0
1646656630000|2022-03-07 12:37:10|7447.6|7441.6|7448.6|7442.6|7448.6|7442.6|7447.6|7441.6|0
1646656650000|2022-03-07 12:37:30|7448.1|7442.1|7441.3|7435.3|7448.1|7442.1|7441.3|7435.3|3
1646656660000|2022-03-07 12:37:40|7441.2|7435.2|7437.2|7431.2|7441.7|7435.7|7437.2|7431.2|2
1646656670000|2022-03-07 12:37:50|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|1
1646656680000|2022-03-07 12:38:00|7436.8|7430.8|7432.8|7426.8|7437.7|7431.7|7432.8|7426.8|4
1646656690000|2022-03-07 12:38:10|7433.6|7427.6|7433.3|7427.3|7436.4|7428.3|7432.7|7426.3|1
1646656700000|2022-03-07 12:38:20|7432.9|7426.9|7432.4|7426.4|7432.9|7426.9|7432.3|7426.3|0
1646656710000|2022-03-07 12:38:30|7433.8|7427.8|7432.8|7426.8|7433.8|7427.8|7432.8|7426.8|0
1646656720000|2022-03-07 12:38:40|7432.4|7426.4|7432.4|7426.4|7432.4|7426.4|7432.4|7426.4|0
1646656730000|2022-03-07 12:38:50|7432.8|7426.8|7432.8|7426.8|7432.8|7426.8|7432.8|7426.8|1
1646656740000|2022-03-07 12:39:00|7433.8|7427.8|7433.4|7427.4|7435.5|7427.9|7433|7425.5|2
1646656750000|2022-03-07 12:39:10|7432.9|7426.9|7431.9|7425.9|7433.9|7427.9|7431.9|7425.9|5
1646656760000|2022-03-07 12:39:20|7430.9|7424.9|7425.1|7419.1|7430.9|7424.9|7425.1|7419.1|9
1646656770000|2022-03-07 12:39:30|7423.4|7417.4|7421.8|7415.8|7423.4|7417.4|7421.3|7415.3|3
1646656780000|2022-03-07 12:39:40|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|0
1646656790000|2022-03-07 12:39:50|7420.8|7414.8|7420.7|7414.7|7420.8|7414.8|7420.7|7414.7|16
1646656800000|2022-03-07 12:40:00|7420.9|7414.9|7423.7|7417.7|7426.2|7420.2|7420.9|7414.9|16
1646656810000|2022-03-07 12:40:10|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|0
1646656830000|2022-03-07 12:40:30|7422.7|7416.7|7422.2|7416.2|7422.7|7416.7|7422.2|7416.2|0
1646656840000|2022-03-07 12:40:40|7421.9|7415.9|7421.5|7415.5|7422.5|7416.5|7421|7415|22
1646656850000|2022-03-07 12:40:50|||||||||1
1646656860000|2022-03-07 12:41:00|7421.6|7415.6|7421.5|7415.5|7422|7416|7421.5|7415.5|3
1646656870000|2022-03-07 12:41:10|7421.6|7415.6|7422|7416|7422|7416|7421.6|7415.6|2
1646656880000|2022-03-07 12:41:20|||||||||1
1646656900000|2022-03-07 12:41:40|||||||||2
1646656910000|2022-03-07 12:41:50|7422.4|7416.4|7427|7421|7428|7422|7422.4|7416.4|5
1646656920000|2022-03-07 12:42:00|7424.5|7418.5|7426.6|7420.6|7427.5|7421.5|7424.5|7418.5|11
1646656930000|2022-03-07 12:42:10|7426.4|7420.4|7424|7418|7426.5|7420.5|7424|7418|0
1646656940000|2022-03-07 12:42:20|7423.6|7417.6|7423.5|7417.5|7423.6|7417.6|7422.9|7416.9|0
1646656950000|2022-03-07 12:42:30|7423|7417|7423|7417|7423|7417|7423|7417|0
1646656960000|2022-03-07 12:42:40|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|1
1646656980000|2022-03-07 12:43:00|7423|7417|7424|7418|7424.5|7418.5|7423|7417|1
1646656990000|2022-03-07 12:43:10|7423.5|7417.5|7422|7416|7424|7418|7421.3|7415.3|3
1646657010000|2022-03-07 12:43:30|7422.3|7416.3|7423|7417|7423|7417|7422.3|7416.3|2
1646657020000|2022-03-07 12:43:40|7423.5|7417.5|7423|7417|7423.5|7417.5|7423|7417|0
1646657040000|2022-03-07 12:44:00|7422.9|7416.9|7421.5|7415.5|7422.9|7416.9|7421.5|7415.5|5
1646657050000|2022-03-07 12:44:10|7421|7415|7423|7417|7423|7417|7421|7415|1
1646657060000|2022-03-07 12:44:20|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|1
1646657070000|2022-03-07 12:44:30|7423|7417|7423|7417|7423|7417|7423|7417|1
1646657090000|2022-03-07 12:44:50|7422|7416|7421|7415|7422|7416|7421|7415|1
1646657100000|2022-03-07 12:45:00|7421.6|7415.6|7423|7417|7423.4|7417.4|7421.5|7415.5|8
1646657110000|2022-03-07 12:45:10|7423.9|7417.9|7423.2|7417.2|7423.9|7417.9|7422.7|7416.7|8
1646657120000|2022-03-07 12:45:20|7423.6|7417.6|7423.2|7417.2|7423.7|7417.7|7423.2|7417.2|0
1646657130000|2022-03-07 12:45:30|7423.3|7417.3|7423.6|7417.6|7424.4|7418.4|7423.2|7417.2|21
1646657140000|2022-03-07 12:45:40|7423.7|7417.7|7423.7|7417.7|7423.7|7417.7|7423.2|7417.2|1
1646657150000|2022-03-07 12:45:50|7424.3|7418.3|7425.4|7419.4|7427.6|7421.6|7424.3|7418.3|6
1646657160000|2022-03-07 12:46:00|7425.6|7419.6|7424.1|7418.1|7426.2|7420.2|7423.6|7417.6|2
1646657180000|2022-03-07 12:46:20|7424.6|7418.6|7424.7|7418.7|7425.1|7419.1|7424.2|7418.2|0
1646657190000|2022-03-07 12:46:30|7424.6|7418.6|7424.5|7418.5|7424.6|7418.6|7424.1|7418.1|0
1646657200000|2022-03-07 12:46:40|7425|7419|7425|7419|7425.4|7419.4|7425|7419|0
1646657210000|2022-03-07 12:46:50|7425.4|7419.4|7424.4|7418.4|7425.9|7419.9|7424|7418|2
1646657220000|2022-03-07 12:47:00|7424.8|7418.8|7424.1|7418.1|7426|7420|7424.1|7418.1|1
1646657230000|2022-03-07 12:47:10|7424.5|7418.5|7425.1|7419.1|7425.1|7419.1|7423.8|7417.8|14
1646657240000|2022-03-07 12:47:20|7424.9|7418.9|7424.5|7418.5|7425.1|7419.1|7424.1|7418.1|0
1646657250000|2022-03-07 12:47:30|7424.7|7418.7|7423.6|7417.6|7424.7|7418.7|7423.2|7417.2|0
1646657260000|2022-03-07 12:47:40|7423.7|7417.7|7423.5|7417.5|7423.7|7417.7|7423.5|7417.5|0
1646657270000|2022-03-07 12:47:50|7423|7417|7423|7417|7423|7417|7423|7417|0
1646657280000|2022-03-07 12:48:00|7423.5|7417.5|7426|7416|7426|7417.5|7423.5|7416|0
1646657290000|2022-03-07 12:48:10|7425.9|7415.9|7423.4|7417.4|7425.9|7417.4|7423.4|7415.9|0
1646657300000|2022-03-07 12:48:20|7423.2|7417.2|7423.4|7417.4|7423.4|7417.4|7422.8|7416.8|0
1646657310000|2022-03-07 12:48:30|7423.5|7417.5|7423.2|7417.2|7423.5|7417.5|7422.8|7416.8|0
1646657330000|2022-03-07 12:48:50|7422.5|7416.5|7422.6|7416.6|7422.6|7416.6|7422.5|7416.5|0
1646657340000|2022-03-07 12:49:00|7422.5|7416.5|7422.6|7416.6|7422.6|7416.6|7422.5|7416.5|0
1646657350000|2022-03-07 12:49:10|7422.4|7416.4|7423.5|7417.5|7423.5|7417.5|7422|7416|1
1646657370000|2022-03-07 12:49:30|7423.1|7417.1|7422.2|7416.2|7423.1|7417.1|7422.2|7416.2|0
1646657380000|2022-03-07 12:49:40|7423|7417|7423.3|7417.3|7423.3|7417.3|7423|7417|0
1646657400000|2022-03-07 12:50:00|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|0
1646657410000|2022-03-07 12:50:10|7423|7417|7423.8|7417.8|7423.8|7417.8|7423|7417|0
1646657420000|2022-03-07 12:50:20|7423.4|7417.4|7423.4|7417.4|7423.8|7417.8|7423|7417|2
1646657430000|2022-03-07 12:50:30|7423.8|7417.8|7423.4|7417.4|7423.8|7417.8|7423.4|7417.4|0
1646657440000|2022-03-07 12:50:40|7423|7417|7423|7417|7423|7417|7422.5|7416.5|0
1646657460000|2022-03-07 12:51:00|7423.4|7417.4|7428|7422|7428.5|7422.5|7422|7416|9
1646657470000|2022-03-07 12:51:10|7427.5|7421.5|7428.5|7422.5|7428.5|7422.5|7427.5|7421.5|4
1646657480000|2022-03-07 12:51:20|7428|7422|7428|7422|7428.5|7422.5|7428|7422|0
1646657490000|2022-03-07 12:51:30|7428.5|7422.5|7428.5|7422.5|7428.5|7422.5|7428.5|7422.5|10
1646657500000|2022-03-07 12:51:40|7428|7422|7428.5|7422.5|7428.5|7422.5|7427.5|7421.5|2
1646657510000|2022-03-07 12:51:50|7428|7422|7428.5|7422.5|7428.5|7422.5|7428|7422|1
1646657530000|2022-03-07 12:52:10|7428|7422|7426.2|7420.2|7428|7422|7426.2|7420.2|5
1646657540000|2022-03-07 12:52:20|7425.4|7419.4|7424|7418|7425.4|7419.4|7424|7418|3
1646657550000|2022-03-07 12:52:30|7423|7417|7423|7417|7424.4|7418.4|7423|7417|1
1646657560000|2022-03-07 12:52:40|7423.4|7417.4|7423|7417|7423.4|7417.4|7423|7417|0
1646657570000|2022-03-07 12:52:50|7421.6|7415.6|7421.6|7415.6|7421.6|7415.6|7421.6|7415.6|3
1646657580000|2022-03-07 12:53:00|7421.2|7415.2|7420.6|7414.6|7422.4|7416.4|7420.6|7414.6|8
1646657590000|2022-03-07 12:53:10|7421|7415|7422.1|7416.1|7422.1|7416.1|7420.6|7414.6|6
1646657600000|2022-03-07 12:53:20|7422.2|7416.2|7422.6|7416.6|7422.6|7416.6|7422.2|7416.2|0
1646657610000|2022-03-07 12:53:30|7422.2|7416.2|7422.1|7416.1|7422.2|7416.2|7422.1|7416.1|0
1646657620000|2022-03-07 12:53:40|7422.5|7416.5|7423.9|7417.9|7424.9|7418.9|7422.1|7416.1|19
1646657630000|2022-03-07 12:53:50|7422.4|7416.4|7421.7|7415.7|7422.4|7416.4|7421.6|7415.6|14
1646657640000|2022-03-07 12:54:00|7421.3|7415.3|7421.2|7415.2|7421.3|7415.3|7421.2|7415.2|0
1646657650000|2022-03-07 12:54:10|7420.7|7414.7|7421.7|7415.7|7421.7|7415.7|7420.7|7414.7|40
1646657660000|2022-03-07 12:54:20|7422.6|7416.6|7421.1|7415.1|7422.6|7416.6|7420.7|7414.7|13
1646657670000|2022-03-07 12:54:30|7420.7|7414.7|7421.1|7415.1|7421.1|7415.1|7420.7|7414.7|1
1646657680000|2022-03-07 12:54:40|7420.7|7414.7|7421.1|7415.1|7421.1|7415.1|7420.7|7414.7|1
1646657700000|2022-03-07 12:55:00|7420.7|7414.7|7421.1|7415.1|7421.1|7415.1|7420.7|7414.7|1
1646657750000|2022-03-07 12:55:50|7420.7|7414.7|7420.6|7414.6|7420.7|7414.7|7420.4|7414.4|17
1646657760000|2022-03-07 12:56:00|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|4
1646657770000|2022-03-07 12:56:10|7421.4|7415.4|7421.4|7415.4|7421.4|7415.4|7421.4|7415.4|0
1646657780000|2022-03-07 12:56:20|7421|7415|7422.3|7416.3|7422.3|7416.3|7420.6|7414.6|2
1646657790000|2022-03-07 12:56:30|7421.9|7415.9|7418.1|7412.1|7421.9|7415.9|7418.1|7412.1|6
1646657800000|2022-03-07 12:56:40|7418.6|7412.6|7413.8|7407.8|7418.6|7412.6|7413|7407|18
1646657810000|2022-03-07 12:56:50|7414.8|7408.8|7413.6|7407.6|7414.8|7408.8|7413.6|7407.6|21
1646657820000|2022-03-07 12:57:00|7415.3|7409.3|7414.9|7408.9|7417.8|7410.3|7414.4|7407.8|8
1646657830000|2022-03-07 12:57:10|7413.6|7407.6|7415.7|7409.7|7415.7|7409.7|7413.1|7407.1|0
1646657840000|2022-03-07 12:57:20|7416.2|7410.2|7416.1|7410.1|7416.2|7410.2|7414.7|7408.7|0
1646657850000|2022-03-07 12:57:30|7415.6|7409.6|7416.6|7410.6|7416.6|7410.6|7414.8|7408.8|0
1646657860000|2022-03-07 12:57:40|7416.5|7410.5|7417.3|7411.3|7417.3|7411.3|7416.1|7410.1|8
1646657870000|2022-03-07 12:57:50|7416.9|7410.9|7416.9|7410.9|7416.9|7410.9|7416.9|7410.9|0
1646657880000|2022-03-07 12:58:00|7416.7|7410.7|7416.7|7410.7|7417.2|7411.2|7416.2|7410.2|0
1646657890000|2022-03-07 12:58:10|7417.1|7411.1|7412.9|7406.9|7417.1|7411.1|7412.9|7406.9|2
1646657900000|2022-03-07 12:58:20|7412.4|7406.4|7416.2|7410.2|7416.2|7410.2|7411.9|7405.9|7
1646657910000|2022-03-07 12:58:30|7415.8|7409.8|7416.2|7410.2|7416.7|7410.7|7415.8|7409.8|0
1646657920000|2022-03-07 12:58:40|7414.8|7408.8|7415.2|7409.2|7415.7|7409.7|7414.8|7408.8|0
1646657930000|2022-03-07 12:58:50|7415.6|7409.6|7416.2|7410.2|7416.7|7410.7|7415.6|7409.6|0
1646657940000|2022-03-07 12:59:00|7416.6|7410.6|7415.2|7409.2|7416.7|7410.7|7415.2|7409.2|0
1646657950000|2022-03-07 12:59:10|7415.7|7409.7|7414.3|7408.3|7415.7|7409.7|7414.3|7408.3|0
1646657960000|2022-03-07 12:59:20|7414.9|7408.9|7414.7|7408.7|7415.2|7409.2|7414.3|7408.3|0
1646657970000|2022-03-07 12:59:30|7415.7|7409.7|7413.9|7407.9|7416.1|7410.1|7413.9|7407.9|3
1646657980000|2022-03-07 12:59:40|7413.8|7407.8|7415.2|7409.2|7415.2|7409.2|7413.4|7407.4|3
1646657990000|2022-03-07 12:59:50|7414.8|7408.8|7415.2|7409.2|7415.7|7409.7|7414.8|7408.8|0
1646658000000|2022-03-07 13:00:00|7414.8|7408.8|7412.2|7406.2|7414.8|7408.8|7412.2|7406.2|2
1646658010000|2022-03-07 13:00:10|7411.7|7405.7|7413.2|7407.2|7413.4|7407.4|7411.7|7405.7|5
1646658020000|2022-03-07 13:00:20|7413.1|7407.1|7413.1|7407.1|7413.1|7407.1|7413.1|7407.1|0
1646658040000|2022-03-07 13:00:40|7413.2|7407.2|7412.7|7406.7|7413.2|7407.2|7412.7|7406.7|6
1646658050000|2022-03-07 13:00:50|7412.6|7406.6|7412.6|7406.6|7412.6|7406.6|7411.7|7405.7|12
1646658060000|2022-03-07 13:01:00|7412.1|7406.1|7412.7|7406.7|7412.7|7406.7|7412.1|7406.1|13
1646658070000|2022-03-07 13:01:10|7413.6|7407.6|7413.6|7407.6|7413.6|7407.6|7413.6|7407.6|7
1646658080000|2022-03-07 13:01:20|7415|7409|7415.5|7409.5|7415.6|7409.6|7414.6|7408.6|3
1646658090000|2022-03-07 13:01:30|7415.6|7409.6|7414.7|7408.7|7416.1|7410.1|7413.5|7407.5|2
1646658100000|2022-03-07 13:01:40|7414.6|7408.6|7415.5|7409.5|7415.5|7409.5|7412.9|7406.9|2
1646658110000|2022-03-07 13:01:50|7414.1|7408.1|7412.1|7406.1|7415.1|7409.1|7411.7|7405.7|30
1646658120000|2022-03-07 13:02:00|7412.2|7406.2|7412.5|7406.5|7412.5|7406.5|7411.6|7405.6|3
1646658130000|2022-03-07 13:02:10|7412.6|7406.6|7412.1|7406.1|7412.6|7406.6|7411.6|7405.6|6
1646658140000|2022-03-07 13:02:20|7411.6|7405.6|7412.1|7406.1|7412.1|7406.1|7411.6|7405.6|9
1646658150000|2022-03-07 13:02:30|7411.6|7405.6|7412.1|7406.1|7412.1|7406.1|7411.6|7405.6|3
1646658160000|2022-03-07 13:02:40|7411.7|7405.7|7412.6|7406.6|7412.6|7406.6|7411.6|7405.6|12
1646658170000|2022-03-07 13:02:50|7412.1|7406.1|7411.6|7405.6|7412.6|7406.6|7411.6|7405.6|1
1646658180000|2022-03-07 13:03:00|7412|7406|7411.6|7405.6|7412|7406|7411.6|7405.6|13
1646658190000|2022-03-07 13:03:10|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|7410.6|7404.6|37
1646658200000|2022-03-07 13:03:20|||||||||24
1646658210000|2022-03-07 13:03:30|7409.4|7403.4|7406.8|7400.8|7409.4|7403.4|7406.8|7400.8|27
1646658220000|2022-03-07 13:03:40|7406.7|7400.7|7400.2|7394.2|7407.3|7401.3|7400.2|7394.2|18
1646658230000|2022-03-07 13:03:50|7400.4|7394.4|7401.2|7395.2|7405|7396.7|7400.2|7394.2|17
1646658240000|2022-03-07 13:04:00|7400.2|7394.2|7399.4|7393.4|7400.9|7394.9|7399.4|7393.4|14
1646658250000|2022-03-07 13:04:10|7397.3|7391.3|7396.2|7390.2|7397.4|7391.4|7395.9|7389.9|17
1646658260000|2022-03-07 13:04:20|7404.1|7394.1|7401.2|7395.2|7404.7|7396.3|7401.1|7394.1|12
1646658270000|2022-03-07 13:04:30|7401.1|7395.1|7396.2|7390.2|7401.6|7395.6|7396.2|7390.2|11
1646658280000|2022-03-07 13:04:40|7396.3|7390.3|7397.3|7391.3|7397.3|7391.3|7396.2|7390.2|1
1646658290000|2022-03-07 13:04:50|||||||||25
1646658300000|2022-03-07 13:05:00|7397.8|7391.8|7397.3|7391.3|7397.8|7391.8|7397.3|7391.3|0
1646658310000|2022-03-07 13:05:10|7397.8|7391.8|7397.3|7391.3|7397.8|7391.8|7397.3|7391.3|0
1646658320000|2022-03-07 13:05:20|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|0
1646658340000|2022-03-07 13:05:40|7401|7391|7396.9|7390.9|7401.4|7391.4|7396.5|7390.5|7
1646658350000|2022-03-07 13:05:50|7396.1|7390.1|7397.2|7391.2|7398.5|7392.5|7396.1|7390.1|5
1646658360000|2022-03-07 13:06:00|7397.1|7391.1|7395.7|7389.7|7397.1|7391.1|7395.7|7389.7|3
1646658380000|2022-03-07 13:06:20|7394.8|7388.8|7394.8|7388.8|7394.8|7388.8|7394.8|7388.8|21
1646658390000|2022-03-07 13:06:30|7395.7|7389.7|7403.8|7397.8|7403.8|7397.8|7395.7|7389.7|20
1646658400000|2022-03-07 13:06:40|7403.9|7397.9|7404.8|7398.8|7404.8|7398.8|7402.3|7396.3|2
1646658410000|2022-03-07 13:06:50|7404.4|7398.4|7403.7|7397.7|7404.4|7398.4|7402.5|7396.5|4
1646658420000|2022-03-07 13:07:00|7403.8|7397.8|7407.2|7401.2|7407.2|7401.2|7403.8|7397.8|3
1646658430000|2022-03-07 13:07:10|7407.6|7401.6|7408.7|7398.7|7408.7|7402.2|7407.2|7398.7|0
1646658440000|2022-03-07 13:07:20|7407.1|7401.1|7408.7|7398.7|7408.7|7401.2|7407.1|7398.7|0
1646658450000|2022-03-07 13:07:30|7407.2|7401.2|7406.7|7400.7|7407.2|7401.2|7406.3|7400.3|0
1646658460000|2022-03-07 13:07:40|7411.7|7401.7|7410.2|7404.2|7411.7|7404.9|7409.2|7401.7|4
1646658470000|2022-03-07 13:07:50|7409.7|7403.7|7411.1|7405.1|7413.5|7405.1|7409.7|7403.5|3
1646658480000|2022-03-07 13:08:00|7410.7|7404.7|7411.6|7405.6|7411.6|7405.6|7409.7|7403.7|4
1646658490000|2022-03-07 13:08:10|7412.2|7406.2|7412.2|7406.2|7414.2|7408.2|7411.7|7405.7|4
1646658500000|2022-03-07 13:08:20|7411.7|7405.7|7411.7|7405.7|7411.7|7405.7|7411.7|7405.7|0
1646658510000|2022-03-07 13:08:30|7414.9|7408.9|7414.7|7408.7|7414.9|7408.9|7414.7|7408.7|6
1646658520000|2022-03-07 13:08:40|7414.8|7408.8|7414.8|7408.8|7414.8|7408.8|7414.8|7408.8|0
1646658530000|2022-03-07 13:08:50|7415.2|7409.2|7415.3|7409.3|7415.3|7409.3|7415.2|7409.2|1
1646658540000|2022-03-07 13:09:00|7414.8|7408.8|7410.8|7404.8|7414.8|7408.8|7410.8|7404.8|4
1646658550000|2022-03-07 13:09:10|7409.8|7403.8|7411.8|7405.8|7412.3|7406.3|7408.3|7402.3|5
1646658560000|2022-03-07 13:09:20|7410.5|7404.5|7410.9|7404.9|7411|7405|7410|7404|3
1646658570000|2022-03-07 13:09:30|7410.1|7404.1|7410.4|7404.4|7411.6|7405.6|7410|7404|8
1646658580000|2022-03-07 13:09:40|7410|7404|7410|7404|7410|7404|7410|7404|0
1646658590000|2022-03-07 13:09:50|7410.1|7404.1|7411|7401|7411|7404.1|7410|7401|2
1646658600000|2022-03-07 13:10:00|7410.9|7400.9|7408.9|7398.9|7411.9|7400.9|7408.5|7396.9|1
1646658610000|2022-03-07 13:10:10|7409|7399|7405.9|7399.9|7409|7401.4|7403.5|7397.5|6
1646658620000|2022-03-07 13:10:20|7406.4|7400.4|7405.9|7399.9|7406.4|7400.4|7405.9|7399.9|0
1646658630000|2022-03-07 13:10:30|7405.5|7399.5|7404.9|7398.9|7405.9|7399.9|7404.4|7398.4|0
1646658640000|2022-03-07 13:10:40|7404.5|7398.5|7403.7|7397.7|7404.5|7398.5|7403.7|7397.7|1
1646658650000|2022-03-07 13:10:50|7402|7396|7401.9|7395.9|7402.3|7396.3|7401.2|7395.2|20
1646658660000|2022-03-07 13:11:00|7400.7|7394.7|7400.3|7394.3|7400.7|7394.7|7400.1|7394.1|8
1646658670000|2022-03-07 13:11:10|7400.2|7394.2|7399.7|7393.7|7400.2|7394.2|7399.7|7393.7|1
1646658680000|2022-03-07 13:11:20|7399.5|7393.5|7399.2|7393.2|7399.6|7393.6|7398.9|7392.9|5
1646658690000|2022-03-07 13:11:30|7399.6|7393.6|7400.7|7394.7|7401.1|7395.1|7399.6|7393.6|17
1646658700000|2022-03-07 13:11:40|7401.1|7395.1|7400.7|7394.7|7401.1|7395.1|7400.3|7394.3|2
1646658710000|2022-03-07 13:11:50|7400.3|7394.3|7400.1|7394.1|7400.3|7394.3|7400.1|7394.1|2
1646658720000|2022-03-07 13:12:00|7400.5|7394.5|7402.1|7396.1|7402.1|7396.1|7400.1|7394.1|0
1646658730000|2022-03-07 13:12:10|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|7400.3|7394.3|4
1646658740000|2022-03-07 13:12:20|7402.2|7396.2|7400.8|7394.8|7402.2|7396.2|7400.8|7394.8|0
1646658750000|2022-03-07 13:12:30|7400.4|7394.4|7400.3|7394.3|7400.8|7394.8|7400.3|7394.3|1
1646658760000|2022-03-07 13:12:40|7402.2|7396.2|7401.8|7395.8|7402.2|7396.2|7401.4|7395.4|6
1646658780000|2022-03-07 13:13:00|7400.8|7394.8|7400.8|7394.8|7400.8|7394.8|7400.8|7394.8|0
1646658790000|2022-03-07 13:13:10|7401.2|7395.2|7401.7|7395.7|7401.7|7395.7|7401.2|7395.2|3
1646658800000|2022-03-07 13:13:20|7401.2|7395.2|7400.8|7394.8|7401.2|7395.2|7400.8|7394.8|1
1646658810000|2022-03-07 13:13:30|7400.7|7394.7|7398.7|7392.7|7400.7|7394.7|7398.7|7392.7|10
1646658820000|2022-03-07 13:13:40|7398.3|7392.3|7397.3|7391.3|7398.7|7392.7|7396.4|7390.4|7
1646658830000|2022-03-07 13:13:50|7397.7|7391.7|7398.2|7392.2|7398.2|7392.2|7397.3|7391.3|10
1646658840000|2022-03-07 13:14:00|7397.8|7391.8|7398.2|7392.2|7398.2|7392.2|7397.7|7391.7|0
1646658850000|2022-03-07 13:14:10|7397.8|7391.8|7397.7|7391.7|7397.8|7391.8|7397.3|7391.3|0
1646658860000|2022-03-07 13:14:20|7397.2|7391.2|7397|7391|7397.6|7391.6|7397|7391|4
1646658880000|2022-03-07 13:14:40|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|8
1646658890000|2022-03-07 13:14:50|7397|7391|7397|7391|7397|7391|7397|7391|0
1646658900000|2022-03-07 13:15:00|7397.5|7391.5|7396.3|7390.3|7397.5|7391.5|7396.3|7390.3|2
1646658910000|2022-03-07 13:15:10|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7
1646658920000|2022-03-07 13:15:20|7396.1|7390.1|7396.1|7390.1|7396.1|7390.1|7396.1|7390.1|11
1646658930000|2022-03-07 13:15:30|7399.5|7393.5|7399.9|7393.9|7399.9|7393.9|7399.5|7393.5|8
1646658940000|2022-03-07 13:15:40|7399.5|7393.5|7401.6|7395.6|7402.9|7396.9|7399.5|7393.5|22
1646658950000|2022-03-07 13:15:50|7401.2|7395.2|7399.6|7393.6|7402.5|7396.5|7399.6|7393.6|5
1646658960000|2022-03-07 13:16:00|7400|7394|7399.8|7393.8|7400|7394|7396.7|7390.7|2
1646658970000|2022-03-07 13:16:10|7400.3|7394.3|7397.9|7391.9|7400.3|7394.3|7397.9|7391.9|4
1646658980000|2022-03-07 13:16:20|7398.3|7392.3|7391.7|7385.7|7398.3|7392.3|7391.2|7385.2|7
1646658990000|2022-03-07 13:16:30|7391.2|7385.2|7392.3|7386.3|7392.3|7386.3|7391.2|7385.2|2
1646659000000|2022-03-07 13:16:40|7392.8|7386.8|7391.8|7385.8|7393.2|7387.2|7391.7|7385.7|3
1646659010000|2022-03-07 13:16:50|7391.3|7385.3|7391.7|7385.7|7391.8|7385.8|7391.3|7385.3|12
1646659020000|2022-03-07 13:17:00|7391.8|7385.8|7395.6|7389.6|7395.7|7389.7|7391.8|7385.8|5
1646659030000|2022-03-07 13:17:10|7395.7|7389.7|7392.8|7386.8|7395.7|7389.7|7392.3|7386.3|4
1646659040000|2022-03-07 13:17:20|7393.7|7387.7|7393.8|7387.8|7394.6|7388.6|7393.3|7387.3|3
1646659050000|2022-03-07 13:17:30|7394.3|7388.3|7393.8|7387.8|7394.7|7388.7|7393.7|7387.7|2
1646659060000|2022-03-07 13:17:40|7393.3|7387.3|7394.3|7388.3|7394.3|7388.3|7392.7|7386.7|6
1646659070000|2022-03-07 13:17:50|7393.8|7387.8|7393.8|7387.8|7394.3|7388.3|7393.4|7387.4|0
1646659080000|2022-03-07 13:18:00|7393.7|7387.7|7390.6|7384.6|7393.9|7387.9|7390.6|7384.6|5
1646659090000|2022-03-07 13:18:10|7391.1|7385.1|7393|7387|7394|7388|7390.6|7384.6|5
1646659100000|2022-03-07 13:18:20|7393.1|7387.1|7395|7389|7395|7389|7393.1|7387.1|0
1646659110000|2022-03-07 13:18:30|7394|7388|7394|7388|7394|7388|7393.5|7387.5|1
1646659120000|2022-03-07 13:18:40|7393.9|7387.9|7396.4|7390.4|7396.4|7390.4|7393.5|7387.5|3
1646659130000|2022-03-07 13:18:50|7396.3|7390.3|7397.1|7391.1|7397.1|7391.1|7396.3|7390.3|0
1646659140000|2022-03-07 13:19:00|7397.2|7391.2|7396.9|7390.9|7397.3|7391.3|7395.8|7389.8|2
1646659150000|2022-03-07 13:19:10|7396.5|7390.5|7399.2|7393.2|7399.2|7393.2|7396.1|7390.1|2
1646659160000|2022-03-07 13:19:20|7399.7|7393.7|7398.2|7392.2|7400.3|7394.3|7398.2|7392.2|3
1646659170000|2022-03-07 13:19:30|7398.3|7392.3|7398.2|7392.2|7400.2|7392.6|7398.2|7389.7|0
1646659180000|2022-03-07 13:19:40|7400.2|7390.2|7394.9|7388.9|7400.3|7393|7394.2|7388.2|3
1646659190000|2022-03-07 13:19:50|7396.7|7390.7|7397.7|7391.7|7398.1|7392.1|7395.1|7389.1|9
1646659200000|2022-03-07 13:20:00|7397.3|7391.3|7398.5|7392.5|7399.4|7393.4|7397.2|7391.2|6
1646659210000|2022-03-07 13:20:10|7398.1|7392.1|7400.5|7394.5|7401|7395|7397.5|7391.5|4
1646659220000|2022-03-07 13:20:20|7401|7395|7401|7395|7402|7396|7401|7395|3
1646659230000|2022-03-07 13:20:30|7401.4|7395.4|7401.5|7395.5|7401.5|7395.5|7401.1|7395.1|0
1646659240000|2022-03-07 13:20:40|7401.1|7395.1|7401|7395|7402|7396|7401|7395|0
1646659250000|2022-03-07 13:20:50|7401.5|7395.5|7401|7395|7401.5|7395.5|7401|7395|0
1646659260000|2022-03-07 13:21:00|7400.9|7394.9|7403.5|7388.5|7403.5|7394.9|7400.9|7388.5|2
1646659270000|2022-03-07 13:21:10|7403.6|7388.6|7395|7389|7403.6|7390.1|7395|7386|1
1646659280000|2022-03-07 13:21:20|7394.7|7388.7|7391.1|7385.1|7394.7|7388.7|7390.8|7384.8|2
1646659290000|2022-03-07 13:21:30|7391.2|7385.2|7391.1|7385.1|7391.2|7385.2|7389.8|7383.8|3
1646659300000|2022-03-07 13:21:40|7391.2|7385.2|7389.7|7383.7|7391.2|7385.2|7389.1|7383.1|7
1646659310000|2022-03-07 13:21:50|7389.3|7383.3|7389.6|7383.6|7390.5|7384.5|7387.5|7381.5|17
1646659320000|2022-03-07 13:22:00|7388.6|7382.6|7383.6|7377.6|7389|7383|7383.6|7377.6|6
1646659330000|2022-03-07 13:22:10|7383.5|7377.5|7382.9|7376.9|7383.5|7377.5|7382.5|7376.5|2
1646659340000|2022-03-07 13:22:20|7382.1|7376.1|7380.3|7374.3|7382.1|7376.1|7380.3|7374.3|2
1646659350000|2022-03-07 13:22:30|7379.9|7373.9|7378.3|7372.3|7379.9|7373.9|7378.3|7372.3|3
1646659360000|2022-03-07 13:22:40|7377.2|7371.2|7387.7|7381.7|7387.7|7381.7|7377.2|7371.2|22
1646659370000|2022-03-07 13:22:50|7388.2|7382.2|7387.7|7381.7|7388.2|7382.2|7387.3|7381.3|13
1646659380000|2022-03-07 13:23:00|7386.2|7380.2|7393.2|7387.2|7393.2|7387.2|7384.7|7375.7|15
1646659390000|2022-03-07 13:23:10|7393.6|7387.6|7394.2|7388.2|7394.7|7388.7|7393.6|7387.6|3
1646659400000|2022-03-07 13:23:20|7393.7|7387.7|7393.7|7387.7|7394.1|7388.1|7393.7|7387.7|2
1646659410000|2022-03-07 13:23:30|7394.2|7388.2|7393.7|7387.7|7395.4|7389.4|7393.7|7387.7|6
1646659420000|2022-03-07 13:23:40|7394.2|7388.2|7394.7|7388.7|7394.7|7388.7|7393.2|7387.2|3
1646659430000|2022-03-07 13:23:50|7393|7387|7397.2|7391.2|7397.2|7391.2|7392.7|7386.7|9
1646659440000|2022-03-07 13:24:00|7396.8|7390.8|7394.7|7388.7|7396.8|7390.8|7394.7|7388.7|1
1646659450000|2022-03-07 13:24:10|7393.9|7387.9|7393.9|7387.9|7394.2|7388.2|7393.4|7387.4|1
1646659460000|2022-03-07 13:24:20|7393.8|7387.8|7393.8|7387.8|7393.8|7387.8|7393.3|7387.3|6
1646659470000|2022-03-07 13:24:30|7393.7|7387.7|7393.7|7387.7|7393.7|7387.7|7393.7|7387.7|0
1646659480000|2022-03-07 13:24:40|7393.6|7387.6|7393.6|7387.6|7393.6|7387.6|7393.6|7387.6|1
1646659490000|2022-03-07 13:24:50|7394.5|7388.5|7394.5|7388.5|7395|7389|7393.7|7387.7|9
1646659500000|2022-03-07 13:25:00|7394.1|7388.1|7394.1|7388.1|7394.1|7388.1|7394.1|7388.1|0
1646659520000|2022-03-07 13:25:20|7393.6|7387.6|7392.7|7386.7|7393.6|7387.6|7392.7|7386.7|9
1646659530000|2022-03-07 13:25:30|7392.8|7386.8|7389.9|7379.9|7392.8|7386.8|7389.4|7379.4|24
1646659540000|2022-03-07 13:25:40|7389.4|7379.4|7377.9|7371.9|7389.4|7381.2|7377.9|7371.9|11
1646659550000|2022-03-07 13:25:50|7377.4|7371.4|7378|7372|7378.9|7372.9|7377.2|7371.2|4
1646659560000|2022-03-07 13:26:00|7377.9|7371.9|7375.1|7369.1|7378.9|7372.9|7373|7367|4
1646659570000|2022-03-07 13:26:10|7374.4|7368.4|7371.5|7365.5|7374.4|7368.4|7370.3|7364.3|13
1646659580000|2022-03-07 13:26:20|7369.9|7363.9|7370.5|7364.5|7370.5|7364.5|7369.5|7363.5|5
1646659590000|2022-03-07 13:26:30|7374.8|7368.8|7369.9|7363.9|7374.8|7368.8|7369.9|7363.9|25
1646659600000|2022-03-07 13:26:40|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.4|7364.4|0
1646659610000|2022-03-07 13:26:50|7368|7362|7367.3|7361.3|7368|7362|7365.4|7359.4|31
1646659620000|2022-03-07 13:27:00|7369.3|7363.3|7365|7359|7370.2|7364.2|7364.9|7358.9|23
1646659630000|2022-03-07 13:27:10|7364.6|7358.6|7363.9|7357.9|7364.6|7358.6|7363.9|7357.9|11
1646659640000|2022-03-07 13:27:20|7363.4|7357.4|7364.8|7358.8|7365.4|7359.4|7363.4|7357.4|24
1646659650000|2022-03-07 13:27:30|7363.3|7357.3|7368.4|7362.4|7369.5|7363.5|7363.3|7357.3|62
1646659660000|2022-03-07 13:27:40|7367.8|7361.8|7368.8|7362.8|7369.8|7363.8|7363.8|7357.8|134
1646659670000|2022-03-07 13:27:50|7370.5|7364.5|7372.8|7366.8|7373.3|7367.3|7370.5|7364.5|9
1646659680000|2022-03-07 13:28:00|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|7384.2|7378.2|5
1646659690000|2022-03-07 13:28:10|7383.8|7377.8|7382.8|7376.8|7383.8|7377.8|7381.9|7375.9|2
1646659700000|2022-03-07 13:28:20|7382.3|7376.3|7375.3|7369.3|7382.3|7376.3|7375.1|7369.1|4
1646659710000|2022-03-07 13:28:30|7374|7368|7371.2|7365.2|7374|7368|7370.9|7364.9|3
1646659720000|2022-03-07 13:28:40|7373.6|7367.6|7378.7|7372.7|7378.7|7372.7|7373.6|7367.6|6
1646659730000|2022-03-07 13:28:50|7378.8|7372.8|7378.4|7372.4|7379.3|7373.3|7377.4|7371.4|30
1646659740000|2022-03-07 13:29:00|7378.3|7372.3|7380.3|7374.3|7380.3|7374.3|7378.3|7372.3|3
1646659750000|2022-03-07 13:29:10|7379.3|7373.3|7378.5|7372.5|7379.3|7373.3|7378.5|7372.5|1
1646659760000|2022-03-07 13:29:20|7378.4|7372.4|7377.4|7371.4|7378.4|7372.4|7377.4|7371.4|4
1646659770000|2022-03-07 13:29:30|7377.9|7371.9|7379.2|7373.2|7379.2|7373.2|7377.9|7371.9|1
1646659780000|2022-03-07 13:29:40|7379.3|7373.3|7379.3|7373.3|7379.8|7373.8|7379.3|7373.3|1
1646659790000|2022-03-07 13:29:50|7377.3|7371.3|7378.7|7372.7|7378.8|7372.8|7377.3|7371.3|4
1646659810000|2022-03-07 13:30:10|7378.6|7372.6|7377.5|7371.5|7379.7|7373.7|7377.5|7371.5|0
1646659820000|2022-03-07 13:30:20|7377.9|7371.9|7379.9|7373.9|7379.9|7373.9|7377.9|7371.9|11
1646659830000|2022-03-07 13:30:30|7388.8|7382.8|7389.9|7383.9|7389.9|7383.9|7387.3|7381.3|7
1646659840000|2022-03-07 13:30:40|7390.4|7384.4|7391|7385|7391|7385|7389.8|7383.8|17
1646659850000|2022-03-07 13:30:50|7391.4|7385.4|7392|7386|7392|7386|7390.9|7384.9|13
1646659860000|2022-03-07 13:31:00|7392.1|7386.1|7401.3|7395.3|7401.3|7395.3|7392.1|7386.1|16
1646659870000|2022-03-07 13:31:10|7401.2|7395.2|7408.2|7402.2|7408.2|7402.2|7401.2|7395.2|4
1646659880000|2022-03-07 13:31:20|7408.1|7402.1|7407.8|7401.8|7411.4|7405.4|7407.8|7401.8|6
1646659890000|2022-03-07 13:31:30|7407.3|7401.3|7406.6|7400.6|7408.9|7402.9|7404.6|7398.6|9
1646659900000|2022-03-07 13:31:40|7407.6|7401.6|7400.9|7394.9|7407.6|7401.6|7400|7394|3
1646659910000|2022-03-07 13:31:50|7401|7395|7399.5|7393.5|7403.1|7397.1|7399.5|7393.5|36
1646659920000|2022-03-07 13:32:00|7402|7392|7399.5|7393.5|7402|7395.2|7399.5|7392|1
1646659930000|2022-03-07 13:32:10|7398|7392|7397.1|7391.1|7398|7392|7396.7|7390.7|0
1646659950000|2022-03-07 13:32:30|7397.5|7391.5|7398.1|7392.1|7399.6|7393.6|7397.5|7391.5|2
1646659960000|2022-03-07 13:32:40|7397.7|7391.7|7398.5|7392.5|7398.8|7392.8|7395.9|7389.9|5
1646659970000|2022-03-07 13:32:50|7399.5|7393.5|7400.8|7394.8|7400.8|7394.8|7399.5|7393.5|1
1646659980000|2022-03-07 13:33:00|7400.3|7394.3|7402.6|7396.6|7402.8|7396.8|7399.4|7393.4|4
1646659990000|2022-03-07 13:33:10|7402.8|7396.8|7403.3|7397.3|7404|7398|7402.8|7396.8|0
1646660000000|2022-03-07 13:33:20|7403.9|7397.9|7403.9|7397.9|7403.9|7397.9|7403.9|7397.9|6
1646660010000|2022-03-07 13:33:30|7403.8|7397.8|7401.8|7395.8|7403.8|7397.8|7401.8|7395.8|3
1646660020000|2022-03-07 13:33:40|7416.5|7410.5|7393.6|7383.6|7416.5|7410.5|7393.6|7383.6|72
1646660030000|2022-03-07 13:33:50|7393.7|7383.7|7391.7|7385.7|7393.7|7386.5|7390.7|7383.7|3
1646660050000|2022-03-07 13:34:10|7405.7|7399.7|7405.6|7399.6|7407.1|7400.1|7403.3|7397.1|12
1646660060000|2022-03-07 13:34:20|7405.5|7399.5|7405.8|7399.8|7406.7|7400.7|7403.3|7396.5|1
1646660070000|2022-03-07 13:34:30|7404.7|7398.7|7403.2|7397.2|7404.7|7398.7|7402|7396|6
1646660080000|2022-03-07 13:34:40|7403.4|7397.4|7410.5|7404.5|7410.5|7404.5|7403.4|7397.4|14
1646660090000|2022-03-07 13:34:50|7410.6|7404.6|7412|7406|7413|7407|7410.6|7404.6|5
1646660100000|2022-03-07 13:35:00|7412.4|7406.4|7411.5|7405.5|7413.2|7407.2|7411.1|7405.1|5
1646660110000|2022-03-07 13:35:10|7411.4|7405.4|7410.7|7404.7|7411.5|7405.5|7410.7|7404.7|40
1646660120000|2022-03-07 13:35:20|7410.5|7404.5|7410.5|7404.5|7410.5|7404.5|7410.5|7404.5|9
1646660130000|2022-03-07 13:35:30|7407.5|7401.5|7401.9|7395.9|7407.5|7401.5|7401.9|7395.9|10
1646660140000|2022-03-07 13:35:40|7402.3|7396.3|7401.2|7395.2|7402.3|7396.3|7401.2|7395.2|3
1646660150000|2022-03-07 13:35:50|7402.2|7396.2|7400.9|7394.9|7402.3|7396.3|7400.9|7394.9|4
1646660160000|2022-03-07 13:36:00|7402.3|7396.3|7401.8|7395.8|7402.9|7396.9|7401.8|7395.8|2
1646660170000|2022-03-07 13:36:10|7405.3|7399.3|7405.7|7399.7|7406.5|7400.5|7405.3|7399.3|7
1646660180000|2022-03-07 13:36:20|7406.2|7400.2|7411.9|7401.9|7411.9|7402.5|7406.2|7400.2|10
1646660190000|2022-03-07 13:36:30|7408.9|7402.9|7408.8|7402.8|7409.3|7403.3|7408.8|7402.8|0
1646660200000|2022-03-07 13:36:40|7409.6|7403.6|7403.6|7397.6|7409.6|7403.6|7403.6|7397.6|3
1646660210000|2022-03-07 13:36:50|7403.9|7397.9|7405.8|7399.8|7405.8|7399.8|7403.9|7397.9|0
1646660220000|2022-03-07 13:37:00|7404.9|7398.9|7404.8|7398.8|7404.9|7398.9|7403.8|7397.8|1
1646660230000|2022-03-07 13:37:10|7405.2|7399.2|7408.6|7402.6|7409.4|7403.4|7405.2|7399.2|9
1646660240000|2022-03-07 13:37:20|7408.2|7402.2|7403.6|7397.6|7408.2|7402.2|7403.6|7397.6|6
1646660250000|2022-03-07 13:37:30|7403.4|7397.4|7401.4|7395.4|7403.4|7397.4|7401.1|7395.1|22
1646660260000|2022-03-07 13:37:40|7401.2|7395.2|7402|7396|7406.9|7400.9|7401.2|7395.2|37
1646660270000|2022-03-07 13:37:50|7401.2|7395.2|7403.9|7397.9|7403.9|7397.9|7401.2|7395.2|13
1646660280000|2022-03-07 13:38:00|7404.5|7398.5|7403.4|7397.4|7404.5|7398.5|7403|7397|0
1646660290000|2022-03-07 13:38:10|7403.5|7397.5|7411.4|7405.4|7412.6|7406.6|7403|7397|40
1646660300000|2022-03-07 13:38:20|7411.8|7405.8|7402.4|7396.4|7411.9|7405.9|7402.4|7396.4|72
1646660310000|2022-03-07 13:38:30|7402.5|7396.5|7385.3|7379.3|7402.5|7396.5|7382.8|7376.8|2
1646660320000|2022-03-07 13:38:40|7386.1|7380.1|7393.8|7387.8|7394.3|7388.3|7384.3|7378.3|13
1646660330000|2022-03-07 13:38:50|7393.4|7387.4|7394|7388|7394.5|7388.5|7393.4|7387.4|3
1646660340000|2022-03-07 13:39:00|7395|7389|7400.2|7394.2|7400.2|7394.2|7393.8|7387.8|9
1646660350000|2022-03-07 13:39:10|7400.7|7394.7|7403.3|7397.3|7403.3|7397.3|7399.2|7393.2|16
1646660360000|2022-03-07 13:39:20|7403.2|7397.2|7401.8|7395.8|7403.3|7397.3|7401.8|7395.8|0
1646660370000|2022-03-07 13:39:30|7402.6|7396.6|7403.3|7397.3|7403.3|7397.3|7402.6|7396.6|3
1646660380000|2022-03-07 13:39:40|7402.8|7396.8|7400.5|7394.5|7403.6|7397.6|7400.5|7394.5|3
1646660390000|2022-03-07 13:39:50|7401.5|7395.5|7400.5|7394.5|7401.5|7395.5|7400.5|7394.5|2
1646660400000|2022-03-07 13:40:00|||||||||9
1646660410000|2022-03-07 13:40:10|7364.3|7358.3|7359|7353|7364.3|7358.3|7356.9|7350.9|59
1646660420000|2022-03-07 13:40:20|7360.5|7354.5|7375.1|7360.1|7380.2|7365.2|7360.5|7354.5|36
1646660430000|2022-03-07 13:40:30|7375.5|7360.5|7373.7|7358.7|7375.5|7360.5|7371.9|7356.9|8
1646660440000|2022-03-07 13:40:40|7373|7358|7373|7358|7373|7358|7373|7358|0
1646660450000|2022-03-07 13:40:50|7372.6|7366.6|7375.4|7360.4|7375.4|7367.4|7372.5|7357.5|7
1646660460000|2022-03-07 13:41:00|7372.5|7366.5|7372.9|7366.9|7372.9|7366.9|7372.5|7366.5|1
1646660470000|2022-03-07 13:41:10|7372.5|7366.5|7372.2|7366.2|7372.5|7366.5|7372.2|7366.2|0
1646660480000|2022-03-07 13:41:20|7372.7|7362.7|7372.9|7357.9|7373.5|7365.5|7367.9|7357.9|8
1646660490000|2022-03-07 13:41:30|7371.7|7356.7|7371.4|7356.4|7371.7|7356.7|7371.4|7356.4|0
1646660500000|2022-03-07 13:41:40|7371.2|7356.2|7367|7357|7371.2|7357.1|7366.5|7355|6
1646660510000|2022-03-07 13:41:50|7367.5|7357.5|7367.4|7361.4|7368|7361.4|7366.8|7357.5|1
1646660520000|2022-03-07 13:42:00|7367.5|7361.5|7378|7363|7378.4|7365.9|7367.4|7359.5|23
1646660530000|2022-03-07 13:42:10|7366|7360|7373.5|7358.5|7373.5|7360|7366|7358.4|14
1646660540000|2022-03-07 13:42:20|7373.4|7358.4|7368.2|7362.2|7373.4|7362.4|7368.2|7358|0
1646660550000|2022-03-07 13:42:30|7368|7362|7384.6|7369.6|7385.1|7370.1|7368|7362|8
1646660560000|2022-03-07 13:42:40|7383.1|7373.1|7383.6|7373.6|7384.1|7374.1|7383.1|7373.1|0
1646660570000|2022-03-07 13:42:50|7382.1|7376.1|7383.1|7373.1|7386|7376.1|7380.3|7371|1
1646660580000|2022-03-07 13:43:00|7382.7|7372.7|7380.1|7374.1|7382.7|7374.1|7380.1|7372.5|0
1646660590000|2022-03-07 13:43:10|7382.5|7372.5|7379.5|7373.5|7382.5|7374.1|7379.5|7372.5|1
1646660600000|2022-03-07 13:43:20|7380.2|7374.2|7379.7|7373.7|7380.2|7374.2|7379|7373|1
1646660610000|2022-03-07 13:43:30|7380.7|7370.7|7381.7|7366.7|7381.7|7370.7|7380.7|7366.7|4
1646660620000|2022-03-07 13:43:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1646660630000|2022-03-07 13:43:50|7382.8|7367.8|7382.1|7376.1|7383.6|7376.1|7380.5|7367.8|3
1646660640000|2022-03-07 13:44:00|7382.5|7376.5|7376.1|7370.1|7384.3|7378.3|7376.1|7370.1|17
1646660650000|2022-03-07 13:44:10|7375.7|7369.7|7376.2|7370.2|7376.6|7370.6|7375.7|7369.7|0
1646660660000|2022-03-07 13:44:20|7377.1|7371.1|7377.6|7371.6|7377.7|7371.7|7377.1|7371.1|3
1646660670000|2022-03-07 13:44:30|7376.8|7370.8|7376.2|7366.2|7376.8|7370.8|7376.2|7366.2|4
1646660680000|2022-03-07 13:44:40|7376.6|7366.6|7375.6|7369.6|7377.1|7369.6|7374.7|7366.2|3
1646660690000|2022-03-07 13:44:50|7375.2|7369.2|7366.6|7360.6|7376.2|7370.1|7366.6|7360.6|25
1646663400000|2022-03-07 14:30:00|7326.7|7320.7|7314.7|7308.7|7332.6|7320.7|7314.4|7306.4|368
1646663410000|2022-03-07 14:30:10|7317.7|7311.7|7335.7|7325.7|7339.6|7333.6|7311.5|7304.4|103
1646663420000|2022-03-07 14:30:20|7335.8|7325.8|7329|7323|7342.5|7336.5|7326.1|7320.1|52
1646663430000|2022-03-07 14:30:30|7328.1|7322.1|7327.4|7321.4|7329.3|7323.3|7322.1|7316.1|65
1646663440000|2022-03-07 14:30:40|7327.8|7321.8|7298.5|7292.5|7327.8|7321.8|7298.4|7292.4|65
1646663450000|2022-03-07 14:30:50|7298.1|7292.1|7316.7|7310.7|7319.2|7313.2|7292.4|7286.4|97
1646663460000|2022-03-07 14:31:00|7317.9|7311.9|7326.3|7320.3|7327.5|7321.5|7312.9|7306.9|107
1646663470000|2022-03-07 14:31:10|7325.6|7319.6|7323.7|7317.7|7325.6|7319.6|7323|7317|14
1646663480000|2022-03-07 14:31:20|7322.8|7316.8|7326.6|7320.6|7328.5|7322.5|7321.3|7315.3|52
1646663490000|2022-03-07 14:31:30|7326.2|7320.2|7322.6|7316.6|7326.2|7320.2|7321.3|7315.3|29
1646663500000|2022-03-07 14:31:40|7322|7316|7317.4|7311.4|7322.2|7316.2|7315|7309|52
1646663510000|2022-03-07 14:31:50|7317.5|7311.5|7321.6|7315.6|7322.4|7316.4|7317.3|7311.3|16
1646663520000|2022-03-07 14:32:00|7321.8|7315.8|7321.8|7315.8|7324.2|7318.2|7321.3|7315.3|44
1646663530000|2022-03-07 14:32:10|7321.3|7315.3|7321.7|7315.7|7321.8|7315.8|7317.8|7311.8|34
1646663540000|2022-03-07 14:32:20|7321.2|7315.2|7320.2|7314.2|7321.2|7315.2|7312.9|7306.9|45
1646663550000|2022-03-07 14:32:30|7320.7|7314.7|7327.8|7321.8|7329.2|7323.2|7320.7|7314.7|52
1646663560000|2022-03-07 14:32:40|7327.4|7321.4|7327.8|7321.8|7329.2|7323.2|7325.5|7319.5|21
1646663570000|2022-03-07 14:32:50|7327.3|7321.3|7322.8|7316.8|7327.3|7321.3|7320.4|7314.4|9
1646663580000|2022-03-07 14:33:00|7323.3|7317.3|7322.9|7316.9|7324.8|7318.8|7322.4|7316.4|30
1646663590000|2022-03-07 14:33:10|7323.3|7317.3|7326.3|7320.3|7326.7|7320.7|7322.5|7316.5|13
1646663600000|2022-03-07 14:33:20|7327.2|7321.2|7330.6|7324.6|7338.4|7332.4|7327.2|7321.2|83
1646663610000|2022-03-07 14:33:30|7330.5|7324.5|7330.9|7324.9|7335.4|7329.4|7330.5|7324.5|9
1646663620000|2022-03-07 14:33:40|7330.5|7324.5|7331|7325|7334.1|7325.5|7327.4|7321.4|23
1646663630000|2022-03-07 14:33:50|7330.6|7324.6|7337.6|7331.6|7337.6|7331.6|7330.1|7324.1|11
1646663640000|2022-03-07 14:34:00|7337.1|7331.1|7341.2|7335.2|7341.2|7335.2|7333.7|7327.7|86
1646663650000|2022-03-07 14:34:10|7340.2|7334.2|7347.1|7341.1|7347.1|7341.1|7334.2|7328.2|18
1646663660000|2022-03-07 14:34:20|7348.7|7342.7|7350.6|7344.6|7350.7|7344.7|7346.2|7340.2|15
1646663670000|2022-03-07 14:34:30|7350.7|7344.7|7350.2|7344.2|7350.7|7344.7|7343.2|7337.2|8
1646663680000|2022-03-07 14:34:40|7350.6|7344.6|7351.3|7345.3|7354.8|7348.8|7349.3|7343.3|21
1646663690000|2022-03-07 14:34:50|7350.9|7344.9|7349.9|7339.9|7350.9|7344.9|7348.3|7339.7|4
1646663700000|2022-03-07 14:35:00|7348.8|7342.8|7344.8|7338.8|7351.3|7345.3|7341.6|7335.6|26
1646663710000|2022-03-07 14:35:10|7348.3|7342.3|7348.7|7342.7|7349.6|7343.6|7344.8|7338.8|8
1646663720000|2022-03-07 14:35:20|7347.8|7341.8|7342.4|7336.4|7352.8|7346.8|7342.4|7336.4|57
1646663730000|2022-03-07 14:35:30|7342.5|7336.5|7344|7338|7344|7338|7339.8|7333.8|134
1646663740000|2022-03-07 14:35:40|7344.5|7338.5|7368.3|7362.3|7370.9|7363.3|7344.5|7338.5|37
1646663750000|2022-03-07 14:35:50|7367.6|7361.6|7366.5|7360.5|7368.9|7362.9|7365.5|7359.5|38
1646663760000|2022-03-07 14:36:00|7366.4|7360.4|7366.1|7360.1|7369|7363|7365.1|7359.1|21
1646663770000|2022-03-07 14:36:10|7366|7360|7366.6|7360.6|7367.5|7361.5|7365.2|7359.2|33
1646663780000|2022-03-07 14:36:20|7366.7|7360.7|7382.5|7376.5|7382.5|7376.5|7366.7|7360.1|45
1646663790000|2022-03-07 14:36:30|7382.9|7376.9|7374.7|7368.7|7391.4|7385.4|7374|7368|48
1646663800000|2022-03-07 14:36:40|7374.5|7368.5|7378|7372|7380.2|7374.2|7371.6|7365.6|31
1646663810000|2022-03-07 14:36:50|7380.5|7374.5|7380|7374|7380.5|7374.5|7375.7|7369.7|9
1646663820000|2022-03-07 14:37:00|7379.1|7373.1|7374.4|7368.4|7380.7|7374.7|7367.1|7361.1|23
1646663830000|2022-03-07 14:37:10|7374.5|7368.5|7379.6|7373.6|7379.7|7373.7|7374.5|7368.5|26
1646663840000|2022-03-07 14:37:20|7378.8|7372.8|7380.3|7374.3|7381.4|7375.4|7378.7|7372.7|23
1646663850000|2022-03-07 14:37:30|7380.4|7374.4|7375|7369|7380.5|7374.5|7374|7368|20
1646663860000|2022-03-07 14:37:40|7374.1|7368.1|7374.9|7368.9|7378.4|7372.4|7374.1|7368.1|25
1646663870000|2022-03-07 14:37:50|7375.4|7369.4|7373.5|7367.5|7375.4|7369.4|7372.4|7366.4|29
1646663880000|2022-03-07 14:38:00|7372.9|7366.9|7363.5|7357.5|7372.9|7366.9|7362.6|7356.6|37
1646663890000|2022-03-07 14:38:10|7364.5|7358.5|7356.8|7350.8|7364.5|7358.5|7354.3|7348.3|41
1646663900000|2022-03-07 14:38:20|7355.9|7349.9|7355.5|7349.5|7357.4|7351.4|7353|7347|15
1646663910000|2022-03-07 14:38:30|7356.3|7350.3|7360.2|7354.2|7360.2|7354.2|7355.5|7349.5|16
1646663920000|2022-03-07 14:38:40|7360.7|7354.7|7344.9|7338.9|7360.7|7354.7|7344.9|7338.9|27
1646663930000|2022-03-07 14:38:50|7344.5|7338.5|7340.2|7334.2|7344.9|7338.9|7340.2|7333.8|8
1646663940000|2022-03-07 14:39:00|7338.9|7332.9|7339.1|7333.1|7341|7335|7334.4|7328.4|60
1646663950000|2022-03-07 14:39:10|7339.2|7333.2|7355.7|7349.7|7361.4|7355.4|7339.2|7333.2|35
1646663960000|2022-03-07 14:39:20|7355.9|7349.9|7358.9|7352.9|7358.9|7352.9|7354.9|7348.9|25
1646663970000|2022-03-07 14:39:30|7356.7|7350.7|7358.5|7352.5|7361.1|7355.1|7356.4|7350.4|14
1646663980000|2022-03-07 14:39:40|7358.4|7352.4|7361.2|7355.2|7362.6|7356.6|7357|7351|19
1646663990000|2022-03-07 14:39:50|7361.3|7355.3|7358.2|7352.2|7362.6|7356.6|7357.7|7351.7|11
1646664000000|2022-03-07 14:40:00|7358.7|7352.7|7356|7350|7360.7|7354.7|7355.6|7349.6|54
1646664010000|2022-03-07 14:40:10|7356.5|7350.5|7359.1|7353.1|7362.7|7356.7|7356.2|7350.2|40
1646664020000|2022-03-07 14:40:20|7359.5|7353.5|7355.7|7349.7|7360|7354|7355.7|7349.7|10
1646664030000|2022-03-07 14:40:30|7357.2|7351.2|7355.7|7349.7|7358|7352|7355.7|7349.7|5
1646664040000|2022-03-07 14:40:40|7353.2|7347.2|7342.7|7336.7|7353.2|7347.2|7341.7|7335.7|38
1646664050000|2022-03-07 14:40:50|7343.5|7337.5|7343.8|7337.8|7344.6|7338.6|7343.5|7337.5|20
1646664060000|2022-03-07 14:41:00|7344.6|7338.6|7344.2|7338.2|7345.2|7339.2|7342.7|7336.7|12
1646664070000|2022-03-07 14:41:10|7344.4|7338.4|7341.6|7335.6|7344.4|7338.4|7341.1|7335.1|49
1646664080000|2022-03-07 14:41:20|7334.6|7328.6|7333.7|7327.7|7334.6|7328.6|7331.5|7325.5|43
1646664090000|2022-03-07 14:41:30|7333.9|7327.9|7326.1|7320.1|7334.9|7328.9|7326.1|7320.1|41
1646664100000|2022-03-07 14:41:40|7327.6|7321.6|7329.3|7323.3|7329.9|7323.9|7327.6|7321.6|38
1646664110000|2022-03-07 14:41:50|7328.9|7322.9|7330.2|7324.2|7330.2|7324.2|7328.9|7322.9|13
1646664120000|2022-03-07 14:42:00|7329.8|7323.8|7340.9|7334.9|7340.9|7334.9|7328.2|7322.2|22
1646664130000|2022-03-07 14:42:10|7341.8|7335.8|7341.8|7335.8|7341.9|7335.9|7340.3|7334.3|5
1646664140000|2022-03-07 14:42:20|7342.3|7336.3|7344.8|7338.8|7348.2|7339.8|7342.3|7336.3|6
1646664150000|2022-03-07 14:42:30|7344.9|7338.9|7344.5|7338.5|7347.2|7341.2|7343.1|7337.1|14
1646664160000|2022-03-07 14:42:40|7344.1|7338.1|7342.1|7336.1|7344.6|7338.6|7342.1|7336.1|7
1646664170000|2022-03-07 14:42:50|7340|7334|7338.6|7332.6|7340|7334|7337.6|7331.6|10
1646664180000|2022-03-07 14:43:00|7340.1|7334.1|7343|7337|7344.5|7338.5|7340.1|7334.1|9
1646664190000|2022-03-07 14:43:10|7343.5|7337.5|7344.9|7338.9|7345.8|7339.8|7343.5|7337.5|16
1646664200000|2022-03-07 14:43:20|7345|7339|7349.5|7343.5|7350.4|7344.4|7344.9|7338.9|29
1646664210000|2022-03-07 14:43:30|7349.9|7343.9|7355.6|7349.6|7355.6|7349.6|7349.9|7343.9|11
1646664220000|2022-03-07 14:43:40|7356.4|7350.4|7353.2|7347.2|7356.4|7350.4|7351.9|7345.9|16
1646664230000|2022-03-07 14:43:50|7352.5|7346.5|7349.7|7343.7|7352.5|7346.5|7349.7|7343.7|8
1646664240000|2022-03-07 14:44:00|7349.3|7343.3|7344.6|7338.6|7349.3|7343.3|7343.8|7337.8|6
1646664250000|2022-03-07 14:44:10|7343.9|7337.9|7347.8|7341.8|7347.8|7341.8|7343.9|7337.9|10
1646664260000|2022-03-07 14:44:20|7348.2|7342.2|7349.4|7343.4|7351.2|7345.2|7346.7|7340.7|11
1646664270000|2022-03-07 14:44:30|7350.3|7344.3|7351.7|7345.7|7352.2|7346.2|7350.3|7344.3|8
1646664280000|2022-03-07 14:44:40|7352.4|7346.4|7351.7|7345.7|7354.4|7348.4|7350.7|7344.7|12
1646664290000|2022-03-07 14:44:50|7352.9|7346.9|7355.2|7349.2|7355.6|7349.6|7352.2|7346.2|9
1646664300000|2022-03-07 14:45:00|7358.5|7352.5|7363.6|7357.6|7363.6|7357.6|7355.9|7349.9|19
1646664310000|2022-03-07 14:45:10|7363.7|7357.7|7356.9|7350.9|7363.8|7357.8|7354.7|7348.7|14
1646664320000|2022-03-07 14:45:20|7356.4|7350.4|7353.8|7347.8|7356.4|7350.4|7353.8|7347.8|5
1646664330000|2022-03-07 14:45:30|7353.4|7347.4|7349.6|7343.6|7353.4|7347.4|7348.1|7342.1|19
1646664340000|2022-03-07 14:45:40|7349.5|7343.5|7353.2|7347.2|7353.2|7347.2|7349.5|7343.5|15
1646664350000|2022-03-07 14:45:50|7351.7|7345.7|7351.6|7345.6|7351.7|7345.7|7348.6|7342.6|33
1646664360000|2022-03-07 14:46:00|7353.5|7347.5|7354.1|7348.1|7356|7350|7353|7347|27
1646664370000|2022-03-07 14:46:10|7354.6|7348.6|7356.6|7350.6|7358.1|7352.1|7354.6|7348.6|25
1646664380000|2022-03-07 14:46:20|7355.5|7349.5|7353.2|7347.2|7355.6|7349.6|7353.2|7347.2|21
1646664390000|2022-03-07 14:46:30|7354.1|7348.1|7356.1|7350.1|7356.1|7350.1|7353.6|7347.6|6
1646664400000|2022-03-07 14:46:40|7355.7|7349.7|7356.1|7350.1|7357.1|7351.1|7355.6|7349.6|10
1646664410000|2022-03-07 14:46:50|7355.6|7349.6|7356.1|7350.1|7357.6|7351.6|7355.6|7349.6|7
1646664420000|2022-03-07 14:47:00|7355.6|7349.6|7353.2|7347.2|7355.6|7349.6|7353.2|7347.2|9
1646664430000|2022-03-07 14:47:10|7353.6|7347.6|7354.2|7348.2|7355.6|7349.6|7353|7347|6
1646664440000|2022-03-07 14:47:20|7355.9|7349.9|7354.3|7348.3|7355.9|7349.9|7353.4|7347.4|20
1646664450000|2022-03-07 14:47:30|7353.8|7347.8|7352.3|7346.3|7353.8|7347.8|7351.6|7345.6|9
1646664460000|2022-03-07 14:47:40|7352.7|7346.7|7352.8|7346.8|7353.3|7347.3|7351.5|7345.5|34
1646664470000|2022-03-07 14:47:50|7353.2|7347.2|7352.8|7346.8|7353.3|7347.3|7352.8|7346.8|0
1646664480000|2022-03-07 14:48:00|7352.5|7346.5|7355.1|7349.1|7355.1|7349.1|7351.7|7345.7|47
1646664490000|2022-03-07 14:48:10|7354.6|7348.6|7352.7|7346.7|7355.1|7349.1|7352.6|7346.6|4
1646664500000|2022-03-07 14:48:20|7352.5|7346.5|7354.7|7348.7|7355.2|7349.2|7351.2|7345.2|14
1646664510000|2022-03-07 14:48:30|7356.1|7350.1|7357.5|7351.5|7359|7353|7356.1|7350.1|14
1646664520000|2022-03-07 14:48:40|7357.4|7351.4|7358|7352|7359.3|7353.3|7355.2|7349.2|15
1646664530000|2022-03-07 14:48:50|7357.6|7351.6|7359|7353|7359|7353|7357|7351|5
1646664540000|2022-03-07 14:49:00|7360.6|7354.6|7367.3|7361.3|7367.3|7361.3|7360.6|7354.6|19
1646664550000|2022-03-07 14:49:10|7367.8|7361.8|7371.7|7365.7|7372.2|7366.2|7367.8|7361.8|18
1646664560000|2022-03-07 14:49:20|7370.7|7364.7|7372.2|7366.2|7372.2|7366.2|7368.4|7362.4|21
1646664570000|2022-03-07 14:49:30|7371.2|7365.2|7369.3|7363.3|7371.2|7365.2|7366.9|7360.9|18
1646664580000|2022-03-07 14:49:40|7369.8|7363.8|7369.2|7363.2|7371.2|7365.2|7369.2|7363.2|3
1646664590000|2022-03-07 14:49:50|7370.6|7364.6|7372.6|7366.6|7372.6|7366.6|7370.1|7364.1|4
1646664600000|2022-03-07 14:50:00|7372.1|7366.1|7378.4|7372.4|7379.4|7373.4|7372.1|7366.1|25
1646664610000|2022-03-07 14:50:10|7378|7372|7375.1|7369.1|7378.4|7372.4|7375.1|7369.1|8
1646664620000|2022-03-07 14:50:20|7375.6|7369.6|7373.2|7367.2|7375.9|7369.9|7373.2|7367.2|12
1646664630000|2022-03-07 14:50:30|7369.1|7363.1|7367.4|7361.4|7371|7365|7367.4|7361.4|21
1646664640000|2022-03-07 14:50:40|7367.8|7361.8|7364.4|7358.4|7368.3|7362.3|7363.1|7357.1|9
1646664650000|2022-03-07 14:50:50|7364.5|7358.5|7366.8|7360.8|7368.2|7362.2|7364|7358|10
1646664660000|2022-03-07 14:51:00|7367.2|7361.2|7363.3|7357.3|7367.2|7361.2|7363.3|7357.3|7
1646664670000|2022-03-07 14:51:10|7364.7|7358.7|7362.8|7356.8|7365.3|7359.3|7362.3|7356.3|4
1646664680000|2022-03-07 14:51:20|7363.3|7357.3|7362.3|7356.3|7363.3|7357.3|7362.3|7356.3|7
1646664690000|2022-03-07 14:51:30|7361.3|7355.3|7365.8|7359.8|7365.8|7359.8|7360.7|7354.7|15
1646664700000|2022-03-07 14:51:40|7366.8|7360.8|7368.6|7362.6|7368.6|7362.6|7365.8|7359.8|4
1646664710000|2022-03-07 14:51:50|7369.1|7363.1|7365.3|7359.3|7370.1|7364.1|7365.3|7359.3|10
1646664720000|2022-03-07 14:52:00|7365.8|7359.8|7367.5|7361.5|7368.2|7362.2|7365.7|7359.7|7
1646664730000|2022-03-07 14:52:10|7368.7|7362.7|7370.1|7364.1|7370.1|7364.1|7367.7|7361.7|4
1646664740000|2022-03-07 14:52:20|7372.6|7366.6|7371.4|7365.4|7372.6|7366.6|7370.9|7364.9|8
1646664750000|2022-03-07 14:52:30|7371.3|7365.3|7369.9|7363.9|7371.3|7365.3|7369.4|7363.4|3
1646664760000|2022-03-07 14:52:40|7368.9|7362.9|7369.9|7363.9|7369.9|7363.9|7368.9|7362.9|3
1646664770000|2022-03-07 14:52:50|7370.1|7364.1|7366.9|7360.9|7371.4|7365.4|7366.9|7360.9|5
1646664780000|2022-03-07 14:53:00|7368.4|7362.4|7361.1|7355.1|7368.4|7362.4|7361.1|7355.1|27
1646664790000|2022-03-07 14:53:10|7361.6|7355.6|7351.3|7345.3|7361.6|7355.6|7350.9|7344.9|11
1646664800000|2022-03-07 14:53:20|7350.8|7344.8|7350.8|7344.8|7351.3|7345.3|7350.8|7344.8|2
1646664810000|2022-03-07 14:53:30|7350.4|7344.4|7355|7349|7355|7349|7350.4|7344.4|27
1646664820000|2022-03-07 14:53:40|7355.9|7349.9|7354.1|7348.1|7355.9|7349.9|7351.5|7345.5|10
1646664830000|2022-03-07 14:53:50|7353.9|7347.9|7353.9|7347.9|7354.4|7348.4|7352.3|7346.3|13
1646664840000|2022-03-07 14:54:00|7351.1|7345.1|7352.4|7346.4|7352.9|7346.9|7351.1|7345.1|3
1646664850000|2022-03-07 14:54:10|7352|7346|7349.3|7343.3|7352|7346|7348.4|7342.4|15
1646664860000|2022-03-07 14:54:20|7349.4|7343.4|7349|7343|7349.9|7343.9|7347.5|7341.5|14
1646664870000|2022-03-07 14:54:30|7349.1|7343.1|7351.1|7345.1|7351.1|7345.1|7349.1|7343.1|8
1646664880000|2022-03-07 14:54:40|7349.5|7343.5|7348.5|7342.5|7351.1|7345.1|7347.5|7341.5|9
1646664890000|2022-03-07 14:54:50|7348.4|7342.4|7348.5|7342.5|7349.8|7343.8|7347.8|7341.8|19
1646664900000|2022-03-07 14:55:00|7348.4|7342.4|7341.5|7335.5|7350.7|7344.7|7341.5|7335.5|18
1646664910000|2022-03-07 14:55:10|7341|7335|7338|7332|7341|7335|7336.6|7330.6|4
1646664920000|2022-03-07 14:55:20|7337|7331|7336.5|7330.5|7337.5|7331.5|7336.5|7330.5|0
1646664930000|2022-03-07 14:55:30|7337|7331|7336.5|7330.5|7337|7331|7336.3|7330.3|0
1646664940000|2022-03-07 14:55:40|7337.3|7331.3|7338|7332|7340.5|7334.5|7337.3|7331.3|5
1646664950000|2022-03-07 14:55:50|7338.5|7332.5|7337.4|7331.4|7338.5|7332.5|7336.3|7330.3|5
1646664960000|2022-03-07 14:56:00|7337.5|7331.5|7337.5|7331.5|7339.5|7333.5|7337.5|7331.5|8
1646664970000|2022-03-07 14:56:10|7336.5|7330.5|7333.5|7327.5|7337.5|7331.5|7333|7327|13
1646664980000|2022-03-07 14:56:20|7333|7327|7335.1|7329.1|7336|7330|7333|7327|7
1646664990000|2022-03-07 14:56:30|7335.2|7329.2|7327.8|7321.8|7335.6|7329.6|7327.8|7321.8|8
1646665000000|2022-03-07 14:56:40|7327.7|7321.7|7327.8|7321.8|7328.8|7322.8|7327.7|7321.7|9
1646665010000|2022-03-07 14:56:50|7328.7|7322.7|7327.2|7321.2|7330.2|7324.2|7327.2|7321.2|17
1646665020000|2022-03-07 14:57:00|7326.8|7320.8|7317.7|7311.7|7326.8|7320.8|7314.5|7308.5|43
1646665030000|2022-03-07 14:57:10|7318.1|7312.1|7321.8|7315.8|7322.2|7316.2|7318.1|7312.1|3
1646665040000|2022-03-07 14:57:20|7322.3|7316.3|7320.2|7314.2|7322.3|7316.3|7319.8|7313.8|2
1646665050000|2022-03-07 14:57:30|7320.3|7314.3|7320.5|7314.5|7320.5|7314.5|7319.6|7313.6|10
1646665060000|2022-03-07 14:57:40|7320.6|7314.6|7321.6|7315.6|7321.6|7315.6|7320.1|7314.1|3
1646665070000|2022-03-07 14:57:50|7322.1|7316.1|7323.6|7317.6|7323.6|7317.6|7322.1|7316.1|7
1646665080000|2022-03-07 14:58:00|7324.6|7318.6|7328.6|7322.6|7331|7325|7324.6|7318.6|18
1646665090000|2022-03-07 14:58:10|7329.4|7323.4|7342.4|7336.4|7342.4|7336.4|7329.4|7323.4|31
1646665100000|2022-03-07 14:58:20|7341.2|7335.2|7337.4|7331.4|7341.2|7335.2|7337.4|7331.4|10
1646665110000|2022-03-07 14:58:30|7338.5|7332.5|7339.3|7333.3|7340.4|7334.4|7336.9|7330.9|14
1646665120000|2022-03-07 14:58:40|7339.4|7333.4|7341.4|7335.4|7342.4|7336.4|7338.9|7332.9|14
1646665130000|2022-03-07 14:58:50|7340.9|7334.9|7340.1|7334.1|7340.9|7334.9|7340.1|7334.1|1
1646665140000|2022-03-07 14:59:00|7339.9|7333.9|7339.4|7333.4|7339.9|7333.9|7338.6|7332.6|8
1646665150000|2022-03-07 14:59:10|7340.4|7334.4|7343.4|7337.4|7345.4|7339.4|7340.4|7334.4|27
1646665160000|2022-03-07 14:59:20|7342.8|7336.8|7343.7|7337.7|7343.7|7337.7|7342.8|7336.8|1
1646665170000|2022-03-07 14:59:30|7344.2|7338.2|7342.9|7336.9|7344.2|7338.2|7342.9|7336.9|13
1646665180000|2022-03-07 14:59:40|7342.4|7336.4|7335.4|7329.4|7344.2|7338.2|7335.4|7329.4|23
1646665190000|2022-03-07 14:59:50|7335|7329|7334.1|7328.1|7335|7329|7334.1|7328.1|6
1646665200000|2022-03-07 15:00:00|7331.9|7325.9|7326|7320|7331.9|7325.9|7325.5|7319.5|18
1646665210000|2022-03-07 15:00:10|7325.6|7319.6|7320.2|7314.2|7325.6|7319.6|7320.2|7314.2|8
1646665220000|2022-03-07 15:00:20|7319.8|7313.8|7319.6|7313.6|7321.1|7315.1|7316.2|7310.2|11
1646665230000|2022-03-07 15:00:30|7319.1|7313.1|7319.6|7313.6|7319.6|7313.6|7317.1|7311.1|1
1646665240000|2022-03-07 15:00:40|7320.6|7314.6|7321.5|7315.5|7323|7317|7320.1|7314.1|17
1646665250000|2022-03-07 15:00:50|7322.5|7316.5|7330.2|7324.2|7330.6|7324.6|7322|7316|26
1646665260000|2022-03-07 15:01:00|7330.7|7324.7|7338.9|7332.9|7340.9|7334.9|7326.2|7320.2|17
1646665270000|2022-03-07 15:01:10|7339|7333|7337|7331|7340.9|7334.9|7335|7329|11
1646665280000|2022-03-07 15:01:20|7337.5|7331.5|7336.5|7330.5|7340.5|7334.5|7336.5|7330.5|8
1646665290000|2022-03-07 15:01:30|7338.2|7332.2|7340.5|7334.5|7340.5|7334.5|7336.1|7330.1|12
1646665300000|2022-03-07 15:01:40|7339.6|7333.6|7338.1|7332.1|7340.5|7334.5|7338.1|7332.1|3
1646665310000|2022-03-07 15:01:50|7337.9|7331.9|7336.6|7330.6|7337.9|7331.9|7336.2|7330.2|3
1646665320000|2022-03-07 15:02:00|7336|7330|7334.5|7328.5|7336|7330|7334.1|7328.1|1
1646665330000|2022-03-07 15:02:10|7334.6|7328.6|7336.6|7330.6|7336.6|7330.6|7334.6|7328.6|3
1646665340000|2022-03-07 15:02:20|7337.1|7331.1|7334.9|7328.9|7338.5|7332.5|7334.9|7328.9|12
1646665350000|2022-03-07 15:02:30|7335|7329|7337|7331|7337|7331|7334.1|7328.1|4
1646665360000|2022-03-07 15:02:40|7337.1|7331.1|7340.5|7334.5|7340.5|7334.5|7337.1|7331.1|8
1646665370000|2022-03-07 15:02:50|7339.7|7333.7|7339.6|7333.6|7339.7|7333.7|7338.3|7332.3|6
1646665390000|2022-03-07 15:03:10|7340.1|7334.1|7342.2|7336.2|7342.6|7336.6|7338.7|7332.7|6
1646665400000|2022-03-07 15:03:20|7342.6|7336.6|7350.9|7344.9|7350.9|7344.9|7342.6|7336.6|20
1646665410000|2022-03-07 15:03:30|7350.4|7344.4|7350.4|7344.4|7352.8|7346.8|7349|7343|15
1646665420000|2022-03-07 15:03:40|7350.8|7344.8|7347.1|7341.1|7350.9|7344.9|7347.1|7341.1|8
1646665430000|2022-03-07 15:03:50|7348.1|7342.1|7347.5|7341.5|7348.1|7342.1|7347.5|7341.5|7
1646665440000|2022-03-07 15:04:00|7347.9|7341.9|7347.3|7341.3|7347.9|7341.9|7346.9|7340.9|5
1646665450000|2022-03-07 15:04:10|7347.9|7341.9|7351|7345|7351.9|7345.9|7347.8|7341.8|52
1646665460000|2022-03-07 15:04:20|7351.5|7345.5|7350.1|7344.1|7351.5|7345.5|7350.1|7344.1|4
1646665470000|2022-03-07 15:04:30|7349.6|7343.6|7353.6|7347.6|7353.6|7347.6|7349.6|7343.6|8
1646665480000|2022-03-07 15:04:40|7353.1|7347.1|7352.1|7346.1|7353.1|7347.1|7352.1|7346.1|3
1646665490000|2022-03-07 15:04:50|7352.5|7346.5|7354.5|7348.5|7355.4|7349.4|7352.5|7346.5|26
1646665500000|2022-03-07 15:05:00|7354|7348|7351|7345|7354|7348|7351|7345|9
1646665510000|2022-03-07 15:05:10|7352.3|7346.3|7343.8|7337.8|7352.3|7346.3|7343.8|7337.8|19
1646665520000|2022-03-07 15:05:20|7341.1|7335.1|7336.4|7330.4|7342.8|7336.8|7333.2|7327.2|35
1646665530000|2022-03-07 15:05:30|7336|7330|7340.7|7334.7|7340.7|7334.7|7335.6|7329.6|6
1646665540000|2022-03-07 15:05:40|7343.3|7337.3|7344.7|7338.7|7344.7|7338.7|7343.3|7337.3|3
1646665550000|2022-03-07 15:05:50|7343.9|7337.9|7347.3|7341.3|7348.2|7342.2|7343.9|7337.9|31
1646665560000|2022-03-07 15:06:00|7347.2|7341.2|7349.1|7343.1|7350|7344|7347.2|7341.2|20
1646665570000|2022-03-07 15:06:10|7348.7|7342.7|7343.5|7337.5|7348.7|7342.7|7343.5|7337.5|19
1646665580000|2022-03-07 15:06:20|7343|7337|7344.5|7338.5|7344.9|7338.9|7343|7337|5
1646665590000|2022-03-07 15:06:30|7345|7339|7343.4|7337.4|7345.4|7339.4|7343.4|7337.4|3
1646665600000|2022-03-07 15:06:40|7341|7335|7339.8|7333.8|7341.7|7335.7|7338.9|7332.9|8
1646665610000|2022-03-07 15:06:50|7340.2|7334.2|7339|7333|7340.2|7334.2|7338|7332|2
1646665620000|2022-03-07 15:07:00|7338.5|7332.5|7337.9|7331.9|7339|7333|7337.9|7331.9|13
1646665630000|2022-03-07 15:07:10|7338.4|7332.4|7332.5|7326.5|7338.9|7332.9|7332.5|7326.5|13
1646665640000|2022-03-07 15:07:20|7331.5|7325.5|7336.2|7330.2|7337.3|7331.3|7331|7325|19
1646665650000|2022-03-07 15:07:30|7336.6|7330.6|7339.2|7333.2|7339.7|7333.7|7336.6|7330.6|9
1646665660000|2022-03-07 15:07:40|7339.3|7333.3|7336.4|7330.4|7339.3|7333.3|7335|7329|22
1646665670000|2022-03-07 15:07:50|7336.3|7330.3|7338.9|7332.9|7338.9|7332.9|7336.3|7330.3|3
1646665680000|2022-03-07 15:08:00|7337.4|7331.4|7337.9|7331.9|7337.9|7331.9|7337.4|7331.4|3
1646665690000|2022-03-07 15:08:10|7338.4|7332.4|7334.4|7328.4|7338.4|7332.4|7334.4|7328.4|10
1646665700000|2022-03-07 15:08:20|7335.4|7329.4|7334.9|7328.9|7336.7|7330.7|7334.9|7328.9|6
1646665710000|2022-03-07 15:08:30|7335.7|7329.7|7336.4|7330.4|7336.4|7330.4|7335.7|7329.7|6
1646665720000|2022-03-07 15:08:40|||||||||3
1646665730000|2022-03-07 15:08:50|7336.7|7330.7|7339.9|7333.9|7341.8|7335.8|7336.7|7330.7|8
1646665740000|2022-03-07 15:09:00|7338.9|7332.9|7335.9|7329.9|7340.8|7334.8|7332.5|7326.5|30
1646665750000|2022-03-07 15:09:10|7332.4|7326.4|7328.6|7322.6|7332.4|7326.4|7327|7321|21
1646665760000|2022-03-07 15:09:20|7329|7323|7327.5|7321.5|7329|7323|7325|7319|22
1646665770000|2022-03-07 15:09:30|7327.3|7321.3|7323.1|7317.1|7327.3|7321.3|7322.9|7316.9|16
1646665780000|2022-03-07 15:09:40|7322|7316|7317|7311|7323|7317|7317|7311|24
1646665790000|2022-03-07 15:09:50|7317.9|7311.9|7317.5|7311.5|7319.5|7313.5|7317|7311|11
1646665800000|2022-03-07 15:10:00|7319.9|7313.9|7321|7315|7324|7318|7319.5|7313.5|13
1646665810000|2022-03-07 15:10:10|7319|7313|7314|7308|7319|7313|7314|7308|144
1646665820000|2022-03-07 15:10:20|7313|7307|7314.1|7308.1|7315.5|7309.5|7313|7307|3
1646665830000|2022-03-07 15:10:30|7314|7308|7315.5|7309.5|7315.5|7309.5|7313.6|7307.6|5
1646665840000|2022-03-07 15:10:40|7314.7|7308.7|7314.6|7308.6|7314.7|7308.7|7314.6|7308.6|8
1646665850000|2022-03-07 15:10:50|7315.8|7309.8|7308.8|7302.8|7315.8|7309.8|7308.1|7302.1|15
1646665860000|2022-03-07 15:11:00|7308.7|7302.7|7309.2|7303.2|7309.6|7303.6|7307.5|7301.5|16
1646665870000|2022-03-07 15:11:10|7308.8|7302.8|7307.5|7301.5|7308.8|7302.8|7307.5|7301.5|2
1646665880000|2022-03-07 15:11:20|7307|7301|7303.7|7297.7|7307.3|7301.3|7303.6|7297.6|23
1646665890000|2022-03-07 15:11:30|7304.1|7298.1|7304.2|7298.2|7304.2|7298.2|7304.1|7298.1|7
1646665900000|2022-03-07 15:11:40|7305.1|7299.1|7305.5|7299.5|7305.7|7299.7|7305|7299|7
1646665910000|2022-03-07 15:11:50|7303.5|7297.5|7302.7|7296.7|7303.5|7297.5|7300|7294|24
1646665920000|2022-03-07 15:12:00|7300.7|7294.7|7302.4|7296.4|7302.4|7296.4|7300.7|7294.7|15
1646665930000|2022-03-07 15:12:10|7305.4|7299.4|7303.2|7297.2|7305.5|7299.5|7303.2|7297.2|10
1646665940000|2022-03-07 15:12:20|7303.1|7297.1|7301.7|7295.7|7303.1|7297.1|7301.7|7295.7|12
1646665950000|2022-03-07 15:12:30|7301.2|7295.2|7299.3|7293.3|7301.2|7295.2|7298.7|7292.7|8
1646665960000|2022-03-07 15:12:40|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|1
1646665970000|2022-03-07 15:12:50|7301.1|7295.1|7296.2|7290.2|7301.1|7295.1|7295.7|7289.7|13
1646665980000|2022-03-07 15:13:00|7295.7|7289.7|7297.1|7291.1|7297.6|7291.6|7295.2|7289.2|6
1646665990000|2022-03-07 15:13:10|7298|7292|7296.1|7290.1|7298.6|7292.6|7296.1|7290.1|6
1646666010000|2022-03-07 15:13:30|7294.6|7288.6|7296.1|7290.1|7296.1|7290.1|7294.6|7288.6|11
1646666020000|2022-03-07 15:13:40|7296.6|7290.6|7296.1|7290.1|7298.1|7292.1|7296.1|7290.1|14
1646666030000|2022-03-07 15:13:50|7295.6|7289.6|7293.6|7287.6|7296|7290|7293.6|7287.6|9
1646666040000|2022-03-07 15:14:00|7298.6|7292.6|7296.6|7290.6|7302.8|7296.8|7296.6|7290.6|35
1646666050000|2022-03-07 15:14:10|7297.1|7291.1|7300.1|7294.1|7300.1|7294.1|7297.1|7291.1|10
1646666060000|2022-03-07 15:14:20|7297.6|7291.6|7297.9|7291.9|7299.6|7293.6|7297|7291|22
1646666070000|2022-03-07 15:14:30|7297.4|7291.4|7297.7|7291.7|7298.2|7292.2|7296.3|7290.3|1
1646666080000|2022-03-07 15:14:40|7294.8|7288.8|7295.8|7289.8|7297.3|7291.3|7294.4|7288.4|6
1646666090000|2022-03-07 15:14:50|7295.9|7289.9|7296.3|7290.3|7296.4|7290.4|7295.9|7289.9|5
1646666100000|2022-03-07 15:15:00|7296.7|7290.7|7293.8|7287.8|7296.7|7290.7|7293.3|7287.3|18
1646666110000|2022-03-07 15:15:10|7294.2|7288.2|7294.7|7288.7|7294.8|7288.8|7293.1|7287.1|27
1646666120000|2022-03-07 15:15:20|7294.3|7288.3|7294.6|7288.6|7294.6|7288.6|7294.3|7288.3|13
1646666130000|2022-03-07 15:15:30|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|7
1646666140000|2022-03-07 15:15:40|7295|7289|7299.5|7293.5|7299.9|7293.9|7295|7289|37
1646666150000|2022-03-07 15:15:50|7298.5|7292.5|7298.8|7292.8|7299.5|7293.5|7297|7291|19
1646666160000|2022-03-07 15:16:00|7298.7|7292.7|7295.6|7289.6|7298.8|7292.8|7295.6|7289.6|19
1646666170000|2022-03-07 15:16:10|7296.3|7290.3|7298.1|7292.1|7298.3|7292.3|7296.3|7290.3|2
1646666180000|2022-03-07 15:16:20|7298.8|7292.8|7297.6|7291.6|7298.8|7292.8|7297.6|7291.6|3
1646666190000|2022-03-07 15:16:30|7297.7|7291.7|7297.6|7291.6|7297.8|7291.8|7297.6|7291.6|6
1646666200000|2022-03-07 15:16:40|7297.5|7291.5|7296.3|7290.3|7299|7293|7296.3|7290.3|5
1646666210000|2022-03-07 15:16:50|7295.5|7289.5|7296|7290|7296.2|7290.2|7295.5|7289.5|3
1646666220000|2022-03-07 15:17:00|7295.6|7289.6|7295.2|7289.2|7296|7290|7295.2|7289.2|14
1646666230000|2022-03-07 15:17:10|7294.6|7288.6|7296|7290|7296|7290|7294.6|7288.6|12
1646666240000|2022-03-07 15:17:20|7300.5|7294.5|7304|7298|7304.5|7298.5|7300.5|7294.5|7
1646666250000|2022-03-07 15:17:30|7303.9|7297.9|7301.6|7295.6|7303.9|7297.9|7301.4|7295.4|2
1646666260000|2022-03-07 15:17:40|7302.4|7296.4|7308.8|7302.8|7309.2|7303.2|7302.4|7296.4|37
1646666270000|2022-03-07 15:17:50|7309.2|7303.2|7314.1|7308.1|7314.1|7308.1|7309.2|7303.2|61
1646666280000|2022-03-07 15:18:00|7312.7|7306.7|7312.4|7306.4|7313.3|7307.3|7312.4|7306.4|3
1646666290000|2022-03-07 15:18:10|7309.8|7303.8|7311.7|7305.7|7311.7|7305.7|7309.7|7303.7|19
1646666300000|2022-03-07 15:18:20|7312.6|7306.6|7311.2|7305.2|7312.6|7306.6|7311.2|7305.2|21
1646666310000|2022-03-07 15:18:30|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|10
1646666320000|2022-03-07 15:18:40|7308.9|7302.9|7307.7|7301.7|7309.2|7303.2|7306.2|7300.2|11
1646666330000|2022-03-07 15:18:50|7308.2|7302.2|7309.7|7303.7|7312.1|7306.1|7308.2|7302.2|4
1646666340000|2022-03-07 15:19:00|7310.9|7304.9|7308.2|7302.2|7311.2|7305.2|7308.2|7302.2|9
1646666350000|2022-03-07 15:19:10|7307.9|7301.9|7308.2|7302.2|7308.2|7302.2|7306.7|7300.7|9
1646666360000|2022-03-07 15:19:20|7308.1|7302.1|7310.2|7304.2|7310.2|7304.2|7307.7|7301.7|9
1646666370000|2022-03-07 15:19:30|7309.7|7303.7|7312.2|7306.2|7313.4|7307.4|7309.7|7303.7|8
1646666380000|2022-03-07 15:19:40|7312.7|7306.7|7310.9|7304.9|7312.7|7306.7|7310.9|7304.9|7
1646666390000|2022-03-07 15:19:50|7310|7304|7313.9|7303.9|7314.1|7307.5|7310|7303.4|17
1646666400000|2022-03-07 15:20:00|7310.8|7304.8|7302.6|7296.6|7310.8|7304.8|7302.1|7296.1|23
1646666410000|2022-03-07 15:20:10|7303.1|7297.1|7300.1|7294.1|7303.1|7297.1|7299.6|7293.6|5
1646666420000|2022-03-07 15:20:20|7299.7|7293.7|7287.1|7281.1|7299.7|7293.7|7287.1|7281.1|81
1646666430000|2022-03-07 15:20:30|7287.6|7281.6|7288|7282|7290.1|7284.1|7286.9|7280.9|14
1646666440000|2022-03-07 15:20:40|7289.5|7283.5|7289.9|7283.9|7291.3|7285.3|7289.4|7283.4|3
1646666450000|2022-03-07 15:20:50|7289.4|7283.4|7292.9|7286.9|7292.9|7286.9|7289.4|7283.4|5
1646666460000|2022-03-07 15:21:00|7291|7285|7292.9|7286.9|7295.7|7289.7|7291|7285|9
1646666470000|2022-03-07 15:21:10|7292.4|7286.4|7295.4|7289.4|7297.1|7291.1|7291.9|7285.9|7
1646666480000|2022-03-07 15:21:20|7295.9|7289.9|7296.9|7290.9|7296.9|7290.9|7295.9|7289.9|8
1646666490000|2022-03-07 15:21:30|7297|7291|7297.2|7291.2|7298.2|7292.2|7297|7291|2
1646666500000|2022-03-07 15:21:40|7297.7|7291.7|7297.2|7291.2|7298.3|7292.3|7297.2|7291.2|0
1646666510000|2022-03-07 15:21:50|7297.3|7291.3|7301.4|7291.4|7301.4|7291.6|7297.3|7291.3|5
1646666520000|2022-03-07 15:22:00|7298.9|7292.9|7301.4|7291.4|7301.4|7292.9|7298.9|7291.4|0
1646666530000|2022-03-07 15:22:10|7301.2|7295.2|7301.2|7295.2|7301.7|7295.7|7300.2|7294.2|10
1646666540000|2022-03-07 15:22:20|7301.7|7295.7|7297.9|7291.9|7301.8|7295.8|7297.9|7291.9|9
1646666550000|2022-03-07 15:22:30|7298.8|7292.8|7297.9|7291.9|7298.8|7292.8|7297.9|7291.9|4
1646666560000|2022-03-07 15:22:40|7297.4|7291.4|7295.9|7289.9|7297.4|7291.4|7295.9|7289.9|0
1646666570000|2022-03-07 15:22:50|7296.8|7290.8|7299.6|7293.6|7299.6|7293.6|7296.8|7290.8|1
1646666580000|2022-03-07 15:23:00|7299.5|7293.5|7298.5|7292.5|7299.5|7293.5|7297.6|7291.6|5
1646666590000|2022-03-07 15:23:10|7298.6|7292.6|7303|7297|7303|7297|7298.6|7292.6|9
1646666600000|2022-03-07 15:23:20|||||||||2
1646666620000|2022-03-07 15:23:40|7303.4|7297.4|7303|7297|7303.4|7297.4|7303|7297|1
1646666630000|2022-03-07 15:23:50|7302.9|7296.9|7306.3|7300.3|7306.3|7300.3|7302.9|7296.9|2
1646666640000|2022-03-07 15:24:00|7303.2|7297.2|7298.4|7292.4|7303.2|7297.2|7298.4|7292.4|4
1646666650000|2022-03-07 15:24:10|7297.4|7291.4|7296.9|7290.9|7298.3|7292.3|7296.5|7290.5|5
1646666660000|2022-03-07 15:24:20|7294.9|7288.9|7294.4|7288.4|7295.4|7289.4|7290.5|7284.5|17
1646666670000|2022-03-07 15:24:30|7293.9|7287.9|7292.9|7286.9|7294.9|7288.9|7292.9|7286.9|2
1646666680000|2022-03-07 15:24:40|7293.4|7287.4|7294.3|7288.3|7294.3|7288.3|7292.9|7286.9|0
1646666690000|2022-03-07 15:24:50|7293.9|7287.9|7296.3|7290.3|7296.3|7290.3|7293.3|7287.3|4
1646666700000|2022-03-07 15:25:00|7296.8|7290.8|7295.8|7289.8|7297.3|7291.3|7295.8|7289.8|2
1646666710000|2022-03-07 15:25:10|7295.3|7289.3|7300|7294|7302.5|7296.5|7295.3|7289.3|13
1646666720000|2022-03-07 15:25:20|7299.5|7293.5|7298.4|7292.4|7299.5|7293.5|7297.5|7291.5|0
1646666730000|2022-03-07 15:25:30|7298.8|7292.8|7300.7|7294.7|7301.2|7295.2|7297.3|7291.3|9
1646666740000|2022-03-07 15:25:40|7300.6|7294.6|7304|7298|7304|7298|7300.2|7294.2|4
1646666750000|2022-03-07 15:25:50|7303.7|7297.7|7308.1|7302.1|7308.1|7302.1|7303.6|7297.6|1
1646666760000|2022-03-07 15:26:00|7307.7|7301.7|7306.1|7300.1|7310.8|7304.8|7306.1|7300.1|46
1646666770000|2022-03-07 15:26:10|7304.5|7298.5|7302.7|7296.7|7305.5|7299.5|7302.7|7296.7|18
1646666780000|2022-03-07 15:26:20|7302.6|7296.6|7300.5|7294.5|7302.6|7296.6|7300.5|7294.5|2
1646666790000|2022-03-07 15:26:30|7300|7294|7299|7293|7300|7294|7298.3|7292.3|4
1646666800000|2022-03-07 15:26:40|7298.6|7292.6|7298.7|7292.7|7298.7|7292.7|7297.2|7291.2|5
1646666810000|2022-03-07 15:26:50|7297.3|7291.3|7294.3|7288.3|7297.8|7291.8|7293.8|7287.8|3
1646666820000|2022-03-07 15:27:00|7294.7|7288.7|7294.3|7288.3|7295.2|7289.2|7294.3|7288.3|0
1646666830000|2022-03-07 15:27:10|7296|7290|7295.9|7289.9|7296.1|7290.1|7295.9|7289.9|24
1646666840000|2022-03-07 15:27:20|7295.2|7289.2|7293.2|7287.2|7296|7290|7293.2|7287.2|26
1646666850000|2022-03-07 15:27:30|7293.3|7287.3|7290.9|7284.9|7293.3|7287.3|7290.9|7284.9|4
1646666860000|2022-03-07 15:27:40|7290.4|7284.4|7285.7|7279.7|7291.1|7285.1|7285.3|7279.3|6
1646666870000|2022-03-07 15:27:50|7285.3|7279.3|7287.3|7281.3|7287.7|7281.7|7285.3|7279.3|7
1646666880000|2022-03-07 15:28:00|7286.4|7280.4|7289|7283|7289|7283|7286.3|7280.3|11
1646666890000|2022-03-07 15:28:10|7288.8|7282.8|7286.6|7280.6|7288.8|7282.8|7286.6|7280.6|3
1646666900000|2022-03-07 15:28:20|7287|7281|7284.5|7278.5|7287|7281|7284.4|7278.4|13
1646666910000|2022-03-07 15:28:30|7284.9|7278.9|7284.9|7278.9|7285.9|7279.9|7284.5|7278.5|4
1646666920000|2022-03-07 15:28:40|7285.3|7279.3|7284|7278|7285.3|7279.3|7284|7278|21
1646666930000|2022-03-07 15:28:50|7284.4|7278.4|7284.9|7278.9|7286|7280|7284|7278|23
1646666940000|2022-03-07 15:29:00|7285.8|7279.8|7284.4|7278.4|7286.3|7280.3|7284.4|7278.4|4
1646666950000|2022-03-07 15:29:10|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|5
1646666960000|2022-03-07 15:29:20|7284.2|7278.2|7283.8|7277.8|7284.2|7278.2|7283.8|7277.8|34
1646666970000|2022-03-07 15:29:30|||||||||17
1646666980000|2022-03-07 15:29:40|7283.9|7277.9|7285.4|7279.4|7286.8|7280.8|7283.9|7277.9|22
1646666990000|2022-03-07 15:29:50|7284.6|7278.6|7284.3|7278.3|7284.8|7278.8|7283.8|7277.8|8
1646667000000|2022-03-07 15:30:00|7287.1|7281.1|7284.7|7278.7|7287.1|7281.1|7284.7|7278.7|21
1646667010000|2022-03-07 15:30:10|7283.7|7277.7|7283.4|7277.4|7284.7|7278.7|7283.4|7277.4|12
1646667020000|2022-03-07 15:30:20|7283.3|7277.3|7272.7|7266.7|7283.9|7277.9|7270.5|7264.5|45
1646667030000|2022-03-07 15:30:30|7272.3|7266.3|7272.6|7266.6|7274.4|7268.4|7272.2|7266.2|10
1646667040000|2022-03-07 15:30:40|7272.9|7266.9|7277.4|7271.4|7278.4|7272.4|7272.9|7266.9|9
1646667050000|2022-03-07 15:30:50|7276.5|7270.5|7275.9|7269.9|7278.4|7272.4|7275.9|7269.9|3
1646667060000|2022-03-07 15:31:00|7275.7|7269.7|7277.2|7271.2|7283.9|7277.9|7274.4|7268.4|26
1646667070000|2022-03-07 15:31:10|7276.8|7270.8|7275.2|7269.2|7276.8|7270.8|7274.7|7268.7|18
1646667080000|2022-03-07 15:31:20|7275|7269|7269.7|7263.7|7278|7272|7268.6|7262.6|67
1646667090000|2022-03-07 15:31:30|7273.1|7267.1|7273.1|7267.1|7273.5|7267.5|7269.9|7263.9|29
1646667100000|2022-03-07 15:31:40|7272|7266|7271.6|7265.6|7272|7266|7271.6|7265.6|6
1646667110000|2022-03-07 15:31:50|7271.4|7265.4|7278.4|7272.4|7278.4|7272.4|7270.9|7264.9|8
1646667120000|2022-03-07 15:32:00|7279|7273|7279.1|7273.1|7280.9|7274.9|7277.4|7271.4|9
1646667130000|2022-03-07 15:32:10|7279|7273|7278|7272|7279.5|7273.5|7278|7272|0
1646667140000|2022-03-07 15:32:20|7278.1|7272.1|7277.5|7271.5|7278.1|7272.1|7277|7271|2
1646667150000|2022-03-07 15:32:30|7277.9|7271.9|7278.6|7272.6|7279.1|7273.1|7277.9|7271.9|1
1646667160000|2022-03-07 15:32:40|7279|7273|7278.1|7272.1|7279|7273|7277.7|7271.7|3
1646667170000|2022-03-07 15:32:50|7278.5|7272.5|7287.5|7281.5|7287.5|7281.5|7278.5|7272.5|6
1646667180000|2022-03-07 15:33:00|7287|7281|7285.9|7279.9|7288.5|7282.5|7285.5|7279.5|14
1646667190000|2022-03-07 15:33:10|7286|7280|7286.1|7280.1|7286.5|7280.5|7286|7280|2
1646667200000|2022-03-07 15:33:20|7286|7280|7284.4|7278.4|7286.4|7280.4|7284.4|7278.4|7
1646667210000|2022-03-07 15:33:30|7284.8|7278.8|7285.8|7279.8|7285.9|7279.9|7284.8|7278.8|8
1646667220000|2022-03-07 15:33:40|7285.3|7279.3|7284.8|7278.8|7285.3|7279.3|7284.8|7278.8|3
1646667230000|2022-03-07 15:33:50|7286.1|7280.1|7289.3|7283.3|7289.3|7283.3|7286.1|7280.1|7
1646667240000|2022-03-07 15:34:00|7289.9|7283.9|7290.7|7284.7|7290.7|7284.7|7289.3|7283.3|3
1646667250000|2022-03-07 15:34:10|7291.2|7285.2|7286.7|7280.7|7291.7|7285.7|7286.7|7280.7|18
1646667260000|2022-03-07 15:34:20|7285.2|7279.2|7292.6|7286.6|7292.7|7286.7|7285.2|7279.2|27
1646667270000|2022-03-07 15:34:30|7292.2|7286.2|7292.6|7286.6|7293.1|7287.1|7291.2|7285.2|15
1646667280000|2022-03-07 15:34:40|7291.7|7285.7|7290.1|7284.1|7291.7|7285.7|7290.1|7284.1|5
1646667290000|2022-03-07 15:34:50|7290.2|7284.2|7291.2|7285.2|7291.2|7285.2|7290.2|7284.2|10
1646667300000|2022-03-07 15:35:00|7290.8|7284.8|7288.3|7282.3|7290.8|7284.8|7287.8|7281.8|3
1646667310000|2022-03-07 15:35:10|7288.7|7282.7|7288.2|7282.2|7288.7|7282.7|7286.3|7280.3|21
1646667320000|2022-03-07 15:35:20|7289|7283|7289.6|7283.6|7289.7|7283.7|7287.7|7281.7|5
1646667330000|2022-03-07 15:35:30|7289.7|7283.7|7288.8|7282.8|7289.8|7283.8|7288.7|7282.7|4
1646667340000|2022-03-07 15:35:40|7291.7|7285.7|7300.8|7294.8|7300.8|7294.8|7291.7|7285.7|14
1646667350000|2022-03-07 15:35:50|7303.8|7297.8|7302.5|7296.5|7303.8|7297.8|7302.5|7296.5|9
1646667360000|2022-03-07 15:36:00|7303|7297|7304.3|7298.3|7304.3|7298.3|7303|7297|0
1646667370000|2022-03-07 15:36:10|7303.8|7297.8|7305.8|7299.8|7305.8|7299.8|7302.3|7296.3|5
1646667380000|2022-03-07 15:36:20|7306.8|7300.8|7316.1|7310.1|7316.1|7310.1|7306.8|7300.8|9
1646667390000|2022-03-07 15:36:30|7317.5|7311.5|7314.7|7308.7|7317.5|7311.5|7313.8|7307.8|5
1646667400000|2022-03-07 15:36:40|7314.8|7308.8|7313.9|7307.9|7314.9|7308.9|7313.9|7307.9|2
1646667410000|2022-03-07 15:36:50|7313.5|7307.5|7313.8|7307.8|7314.3|7308.3|7313.5|7307.5|5
1646667420000|2022-03-07 15:37:00|7313.3|7307.3|7317.8|7311.8|7318.2|7312.2|7313.3|7307.3|15
1646667430000|2022-03-07 15:37:10|7318.3|7312.3|7326.7|7320.7|7330.7|7324.7|7318.2|7312.2|32
1646667440000|2022-03-07 15:37:20|7326.8|7320.8|7325.8|7319.8|7328|7322|7325.7|7319.7|10
1646667450000|2022-03-07 15:37:30|7326.2|7320.2|7326.2|7320.2|7328.3|7322.3|7326.2|7320.2|9
1646667460000|2022-03-07 15:37:40|7324.7|7318.7|7325.7|7319.7|7327.2|7321.2|7324.7|7318.7|9
1646667470000|2022-03-07 15:37:50|7324.2|7318.2|7329.7|7323.7|7329.7|7323.7|7324.2|7318.2|11
1646667480000|2022-03-07 15:38:00|7330.2|7324.2|7332.7|7326.7|7335.6|7329.6|7330.2|7324.2|13
1646667490000|2022-03-07 15:38:10|7333.7|7327.7|7334.1|7328.1|7336.2|7330.2|7333.7|7326.2|10
1646667500000|2022-03-07 15:38:20|7334.7|7328.7|7341.2|7335.2|7345.6|7339.6|7334.7|7328.7|18
1646667510000|2022-03-07 15:38:30|7340.7|7334.7|7338.4|7332.4|7340.7|7334.7|7338.4|7332.4|14
1646667520000|2022-03-07 15:38:40|7337.6|7331.6|7340.3|7334.3|7341.3|7335.3|7337.6|7331.6|5
1646667530000|2022-03-07 15:38:50|7341.1|7335.1|7344.1|7338.1|7344.1|7338.1|7341.1|7335.1|6
1646667540000|2022-03-07 15:39:00|7343.7|7337.7|7342.1|7336.1|7343.7|7337.7|7342.1|7336.1|5
1646667550000|2022-03-07 15:39:10|7342.2|7336.2|7344.5|7338.5|7345|7339|7342.2|7336.2|7
1646667560000|2022-03-07 15:39:20|7344.7|7338.7|7345.1|7339.1|7345.5|7339.5|7344.2|7338.2|5
1646667570000|2022-03-07 15:39:30|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|13
1646667580000|2022-03-07 15:39:40|7344.3|7338.3|7344.6|7338.6|7346.9|7340.9|7344.3|7338.3|5
1646667590000|2022-03-07 15:39:50|7344.1|7338.1|7336.3|7330.3|7344.1|7338.1|7335.8|7329.8|4
1646667600000|2022-03-07 15:40:00|7337.8|7331.8|7336.3|7330.3|7338.5|7332.5|7336.2|7330.2|8
1646667610000|2022-03-07 15:40:10|7336.6|7330.6|7336.2|7330.2|7338.6|7332.6|7336.2|7330.2|9
1646667620000|2022-03-07 15:40:20|7336|7330|7337.4|7331.4|7338.4|7332.4|7335.9|7329.9|12
1646667630000|2022-03-07 15:40:30|7337|7331|7338.4|7332.4|7338.5|7332.5|7336.5|7330.5|4
1646667640000|2022-03-07 15:40:40|7337.4|7331.4|7340.8|7334.8|7341.1|7335.1|7337.4|7331.4|36
1646667650000|2022-03-07 15:40:50|7340.4|7334.4|7340.9|7334.9|7340.9|7334.9|7340.4|7334.4|0
1646667660000|2022-03-07 15:41:00|7340.8|7334.8|7342.4|7336.4|7344.3|7338.3|7340.4|7334.4|4
1646667670000|2022-03-07 15:41:10|7341.9|7335.9|7338.8|7332.8|7341.9|7335.9|7338.4|7332.4|8
1646667680000|2022-03-07 15:41:20|7339.6|7333.6|7336.4|7330.4|7340.4|7334.4|7336.4|7330.4|6
1646667690000|2022-03-07 15:41:30|7335.9|7329.9|7337.3|7331.3|7337.3|7331.3|7333.5|7327.5|19
1646667700000|2022-03-07 15:41:40|7338.3|7332.3|7336.4|7330.4|7339.1|7333.1|7336.4|7330.4|2
1646667710000|2022-03-07 15:41:50|7336.9|7330.9|7336.3|7330.3|7338.3|7332.3|7336.3|7330.3|2
1646667720000|2022-03-07 15:42:00|7335.8|7329.8|7341.3|7335.3|7341.3|7335.3|7335.8|7329.8|13
1646667730000|2022-03-07 15:42:10|7340.8|7334.8|7340.5|7334.5|7341.1|7335.1|7339.8|7333.8|8
1646667740000|2022-03-07 15:42:20|7338.9|7332.9|7339.6|7333.6|7339.6|7333.6|7338.9|7332.9|27
1646667750000|2022-03-07 15:42:30|7338.6|7332.6|7336|7330|7339.3|7333.3|7336|7330|37
1646667760000|2022-03-07 15:42:40|7335.1|7329.1|7333.2|7327.2|7336.5|7330.5|7331|7325|36
1646667770000|2022-03-07 15:42:50|7334.1|7328.1|7330.5|7324.5|7334.1|7328.1|7330.5|7324.5|26
1646667780000|2022-03-07 15:43:00|7330.9|7324.9|7336.4|7330.4|7336.4|7330.4|7330.9|7324.9|10
1646667790000|2022-03-07 15:43:10|7333.9|7327.9|7330.1|7324.1|7333.9|7327.9|7330.1|7324.1|5
1646667800000|2022-03-07 15:43:20|7329.5|7323.5|7325.6|7319.6|7329.5|7323.5|7325.4|7319.4|36
1646667810000|2022-03-07 15:43:30|7326.6|7320.6|7331.8|7325.8|7331.8|7325.8|7326.6|7320.6|16
1646667820000|2022-03-07 15:43:40|7331.7|7325.7|7332.9|7326.9|7333|7327|7331.7|7325.7|6
1646667830000|2022-03-07 15:43:50|7332.1|7326.1|7331.5|7325.5|7332.1|7326.1|7331.5|7325.5|3
1646667840000|2022-03-07 15:44:00|7331.9|7325.9|7329.8|7323.8|7331.9|7325.9|7329.8|7323.8|2
1646667850000|2022-03-07 15:44:10|7329.9|7323.9|7332.9|7326.9|7332.9|7326.9|7329.9|7323.9|12
1646667860000|2022-03-07 15:44:20|7333|7327|7340.2|7334.2|7340.6|7334.6|7333|7327|7
1646667870000|2022-03-07 15:44:30|7340.6|7334.6|7340.2|7334.2|7340.9|7334.9|7339.6|7333.6|3
1646667880000|2022-03-07 15:44:40|7339.8|7333.8|7342.4|7336.4|7342.5|7336.5|7339.7|7333.7|38
1646667890000|2022-03-07 15:44:50|7342.9|7336.9|7347|7341|7347|7341|7342.9|7336.9|16
1646667900000|2022-03-07 15:45:00|7347.1|7341.1|7339.5|7333.5|7347.1|7341.1|7339.3|7333.3|21
1646667910000|2022-03-07 15:45:10|7339.9|7333.9|7340.9|7334.9|7341.3|7335.3|7339.9|7333.9|8
1646667920000|2022-03-07 15:45:20|7341.3|7335.3|7346.2|7340.2|7346.7|7340.7|7341.3|7335.3|7
1646667930000|2022-03-07 15:45:30|7346.4|7340.4|7346.5|7340.5|7346.5|7340.5|7346.4|7340.4|1
1646667940000|2022-03-07 15:45:40|7347.2|7341.2|7348.3|7342.3|7348.3|7342.3|7347.2|7341.2|24
1646667950000|2022-03-07 15:45:50|7347.8|7341.8|7348.3|7342.3|7348.3|7342.3|7347.8|7341.8|10
1646667960000|2022-03-07 15:46:00|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|7348.1|7342.1|6
1646667970000|2022-03-07 15:46:10|7345.8|7339.8|7342.9|7336.9|7346.5|7340.5|7342.9|7336.9|20
1646667980000|2022-03-07 15:46:20|7342.4|7336.4|7344.9|7338.9|7345|7339|7342.4|7336.4|7
1646667990000|2022-03-07 15:46:30|7345|7339|7342.9|7336.9|7345.5|7339.5|7342.9|7336.9|10
1646668000000|2022-03-07 15:46:40|7343|7337|7342.8|7336.8|7343.3|7337.3|7342|7336|10
1646668010000|2022-03-07 15:46:50|7342.4|7336.4|7343.2|7337.2|7343.8|7337.8|7341.9|7335.9|22
1646668020000|2022-03-07 15:47:00|7343.3|7337.3|7344.5|7338.5|7345|7339|7343.3|7337.3|3
1646668030000|2022-03-07 15:47:10|7344.9|7338.9|7343.8|7337.8|7345.9|7339.9|7341.2|7335.2|13
1646668040000|2022-03-07 15:47:20|7344.2|7338.2|7344.4|7338.4|7344.4|7338.4|7344.2|7338.2|3
1646668050000|2022-03-07 15:47:30|7344.5|7338.5|7341.6|7335.6|7344.5|7338.5|7341.2|7335.2|28
1646668060000|2022-03-07 15:47:40|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|2
1646668070000|2022-03-07 15:47:50|7342.4|7336.4|7341.5|7335.5|7342.4|7336.4|7341.5|7335.5|3
1646668080000|2022-03-07 15:48:00|7341.2|7335.2|7342.5|7336.5|7342.5|7336.5|7340.7|7334.7|15
1646668090000|2022-03-07 15:48:10|7342.9|7336.9|7341.5|7335.5|7342.9|7336.9|7341.5|7335.5|5
1646668100000|2022-03-07 15:48:20|7342.4|7336.4|7346.3|7340.3|7346.8|7340.8|7342.4|7336.4|23
1646668110000|2022-03-07 15:48:30|7346.7|7340.7|7346.9|7340.9|7347.4|7341.4|7346.3|7340.3|20
1646668120000|2022-03-07 15:48:40|7347|7341|7345.6|7339.6|7347|7341|7345.6|7339.6|3
1646668130000|2022-03-07 15:48:50|7344.4|7338.4|7341.3|7335.3|7344.4|7338.4|7341.2|7335.2|25
1646668140000|2022-03-07 15:49:00|7341.2|7335.2|7334.2|7328.2|7341.7|7335.7|7334.2|7328.2|21
1646668150000|2022-03-07 15:49:10|7334.1|7328.1|7327.4|7321.4|7334.5|7328.5|7327.3|7321.3|18
1646668160000|2022-03-07 15:49:20|7327|7321|7328.4|7322.4|7328.4|7322.4|7325.5|7319.5|6
1646668170000|2022-03-07 15:49:30|7327.6|7321.6|7321.4|7315.4|7328.4|7322.4|7321.4|7315.4|28
1646668180000|2022-03-07 15:49:40|7321.5|7315.5|7320.9|7314.9|7321.9|7315.9|7320.9|7314.9|2
1646668190000|2022-03-07 15:49:50|7321.4|7315.4|7324.1|7318.1|7324.1|7318.1|7321.4|7315.4|7
1646668200000|2022-03-07 15:50:00|7324|7318|7321.1|7315.1|7324|7318|7321.1|7315.1|19
1646668210000|2022-03-07 15:50:10|7321.5|7315.5|7321.9|7315.9|7322.4|7316.4|7321.1|7315.1|3
1646668220000|2022-03-07 15:50:20|7321.1|7315.1|7321.9|7315.9|7321.9|7315.9|7321.1|7315.1|3
1646668230000|2022-03-07 15:50:30|7321.1|7315.1|7321.5|7315.5|7321.5|7315.5|7321.1|7315.1|5
1646668240000|2022-03-07 15:50:40|7321.4|7315.4|7321.9|7315.9|7321.9|7315.9|7321.4|7315.4|0
1646668250000|2022-03-07 15:50:50|7321.8|7315.8|7320.9|7314.9|7321.8|7315.8|7320.9|7314.9|4
1646668260000|2022-03-07 15:51:00|7321.4|7315.4|7319.9|7313.9|7321.4|7315.4|7319.9|7313.9|1
1646668270000|2022-03-07 15:51:10|7320.8|7314.8|7315.2|7309.2|7320.8|7314.8|7315.1|7309.1|10
1646668280000|2022-03-07 15:51:20|7314.7|7308.7|7314.9|7308.9|7315.8|7309.8|7313.4|7307.4|13
1646668300000|2022-03-07 15:51:40|7315.9|7309.9|7314.8|7308.8|7315.9|7309.9|7314.8|7308.8|2
1646668310000|2022-03-07 15:51:50|7315.8|7309.8|7315.9|7309.9|7315.9|7309.9|7315.8|7309.8|8
1646668320000|2022-03-07 15:52:00|7316.4|7310.4|7323.3|7317.3|7323.3|7317.3|7316.4|7310.4|12
1646668330000|2022-03-07 15:52:10|7324.1|7318.1|7323.6|7317.6|7324.1|7318.1|7323.6|7317.6|2
1646668340000|2022-03-07 15:52:20|||||||||1
1646668350000|2022-03-07 15:52:30|7323.2|7317.2|7323.6|7317.6|7323.6|7317.6|7323.2|7317.2|3
1646668360000|2022-03-07 15:52:40|7322.4|7316.4|7322.2|7316.2|7322.6|7316.6|7322.1|7316.1|22
1646668370000|2022-03-07 15:52:50|7314.9|7308.9|7323|7317|7323|7317|7314|7308|20
1646668380000|2022-03-07 15:53:00|7324.4|7318.4|7325.3|7319.3|7325.3|7319.3|7324.4|7318.4|4
1646668390000|2022-03-07 15:53:10|7324.4|7318.4|7323.1|7317.1|7324.4|7318.4|7320.5|7314.5|12
1646668400000|2022-03-07 15:53:20|7323.9|7317.9|7324.3|7318.3|7324.3|7318.3|7323.1|7317.1|7
1646668410000|2022-03-07 15:53:30|7324.8|7318.8|7323.5|7317.5|7324.8|7318.8|7323.1|7317.1|8
1646668420000|2022-03-07 15:53:40|7322.6|7316.6|7322.7|7316.7|7322.7|7316.7|7322.2|7316.2|7
1646668430000|2022-03-07 15:53:50|7323.5|7317.5|7323.5|7317.5|7323.5|7317.5|7323.5|7317.5|3
1646668440000|2022-03-07 15:54:00|7323.9|7317.9|7333.2|7327.2|7333.2|7327.2|7323.9|7317.9|26
1646668450000|2022-03-07 15:54:10|7339|7333|7335.1|7329.1|7339|7333|7334.6|7328.6|14
1646668460000|2022-03-07 15:54:20|7336|7330|7328.2|7322.2|7336.4|7330.4|7328.1|7322.1|3
1646668470000|2022-03-07 15:54:30|||||||||1
1646668480000|2022-03-07 15:54:40|||||||||2
1646668490000|2022-03-07 15:54:50|7327.7|7321.7|7325.8|7319.8|7327.7|7321.7|7325.8|7319.8|6
1646668500000|2022-03-07 15:55:00|7326.2|7320.2|7325.3|7319.3|7327.1|7321.1|7325.3|7319.3|5
1646668510000|2022-03-07 15:55:10|7325.7|7319.7|7321.6|7315.6|7325.7|7319.7|7321.6|7315.6|3
1646668520000|2022-03-07 15:55:20|7321.2|7315.2|7322.8|7316.8|7322.8|7316.8|7320.7|7314.7|3
1646668530000|2022-03-07 15:55:30|7323.2|7317.2|7323.8|7317.8|7324|7318|7322|7316|40
1646668540000|2022-03-07 15:55:40|7322.8|7316.8|7316.2|7310.2|7322.8|7316.8|7316.2|7310.2|9
1646668550000|2022-03-07 15:55:50|7316.3|7310.3|7316.9|7310.9|7317.3|7311.3|7316.3|7310.3|4
1646668560000|2022-03-07 15:56:00|7317.8|7311.8|7319.1|7313.1|7319.6|7313.6|7317|7311|17
1646668570000|2022-03-07 15:56:10|7319.6|7313.6|7316.2|7310.2|7319.6|7313.6|7316.2|7310.2|13
1646668580000|2022-03-07 15:56:20|7317.2|7311.2|7317.3|7311.3|7318.1|7312.1|7316.6|7310.6|6
1646668590000|2022-03-07 15:56:30|7317.2|7311.2|7312|7306|7317.2|7311.2|7312|7306|5
1646668600000|2022-03-07 15:56:40|7312.5|7306.5|7309.6|7303.6|7312.5|7306.5|7309.6|7303.6|4
1646668610000|2022-03-07 15:56:50|7309.2|7303.2|7312.5|7306.5|7312.5|7306.5|7309.1|7303.1|2
1646668620000|2022-03-07 15:57:00|7312.6|7306.6|7320.3|7314.3|7320.3|7314.3|7312.6|7306.6|6
1646668630000|2022-03-07 15:57:10|7320.7|7314.7|7319.3|7313.3|7320.7|7314.7|7319.3|7313.3|7
1646668640000|2022-03-07 15:57:20|7320.6|7314.6|7322.7|7316.7|7323.2|7317.2|7320.6|7314.6|3
1646668650000|2022-03-07 15:57:30|7323.1|7317.1|7320.9|7314.9|7323.1|7317.1|7319.3|7313.3|5
1646668660000|2022-03-07 15:57:40|7320.3|7314.3|7322.7|7316.7|7322.7|7316.7|7318.7|7312.7|23
1646668670000|2022-03-07 15:57:50|7322.2|7316.2|7321.9|7315.9|7322.7|7316.7|7321.4|7315.4|1
1646668680000|2022-03-07 15:58:00|7321.8|7315.8|7321|7315|7321.8|7315.8|7321|7315|1
1646668690000|2022-03-07 15:58:10|7320.5|7314.5|7317.6|7311.6|7321.1|7315.1|7316|7310|15
1646668700000|2022-03-07 15:58:20|7317.2|7311.2|7319.8|7313.8|7319.8|7313.8|7317.1|7311.1|2
1646668710000|2022-03-07 15:58:30|7322.7|7316.7|7322.3|7316.3|7322.8|7316.8|7320.4|7314.4|6
1646668720000|2022-03-07 15:58:40|7322.7|7316.7|7322.8|7316.8|7323.7|7317.7|7321.9|7315.9|1
1646668730000|2022-03-07 15:58:50|7322.4|7316.4|7323.3|7317.3|7323.3|7317.3|7321.3|7315.3|7
1646668740000|2022-03-07 15:59:00|7323.7|7317.7|7323.7|7317.7|7327.8|7321.8|7323.2|7317.2|18
1646668750000|2022-03-07 15:59:10|7324.6|7318.6|7333.1|7327.1|7333.1|7327.1|7324.2|7318.2|8
1646668760000|2022-03-07 15:59:20|7333.5|7327.5|7334.4|7328.4|7334.5|7328.5|7333.1|7327.1|14
1646668770000|2022-03-07 15:59:30|7334.8|7328.8|7339.5|7333.5|7339.5|7333.5|7334.8|7328.8|10
1646668780000|2022-03-07 15:59:40|7339.9|7333.9|7338.1|7332.1|7339.9|7333.9|7338|7332|5
1646668790000|2022-03-07 15:59:50|7337.1|7331.1|7338.1|7332.1|7338.1|7332.1|7336.8|7330.8|5
1646668800000|2022-03-07 16:00:00|7337.2|7331.2|7341.8|7335.8|7342.9|7336.9|7337.2|7331.2|17
1646668820000|2022-03-07 16:00:20|7345.6|7339.6|7346.2|7340.2|7346.2|7340.2|7345.6|7339.6|6
1646668830000|2022-03-07 16:00:30|7346.6|7340.6|7344.6|7338.6|7346.6|7340.6|7344.6|7338.6|2
1646668850000|2022-03-07 16:00:50|7345.1|7339.1|7345.6|7339.6|7346.1|7340.1|7345.1|7339.1|5
1646668860000|2022-03-07 16:01:00|7345.5|7339.5|7345.6|7339.6|7345.6|7339.6|7345.1|7339.1|9
1646668870000|2022-03-07 16:01:10|7346|7340|7345.6|7339.6|7347.6|7341.6|7345.1|7339.1|15
1646668880000|2022-03-07 16:01:20|7346.4|7340.4|7344.1|7338.1|7346.6|7340.6|7344.1|7338.1|6
1646668890000|2022-03-07 16:01:30|7344.6|7338.6|7343.6|7337.6|7344.6|7338.6|7341.7|7335.7|8
1646668900000|2022-03-07 16:01:40|7342|7336|7342.2|7336.2|7342.2|7336.2|7341|7335|16
1646668910000|2022-03-07 16:01:50|7342.4|7336.4|7343.1|7337.1|7343.2|7337.2|7342.2|7336.2|4
1646668920000|2022-03-07 16:02:00|7344.9|7338.9|7341.1|7335.1|7345.5|7339.5|7341.1|7335.1|14
1646668930000|2022-03-07 16:02:10|7341.2|7335.2|7333.7|7327.7|7341.6|7335.6|7333.4|7327.4|13
1646668940000|2022-03-07 16:02:20|7333.6|7327.6|7333.1|7327.1|7334.1|7328.1|7333.1|7327.1|3
1646668950000|2022-03-07 16:02:30|7333.2|7327.2|7328.7|7322.7|7333.2|7327.2|7328.7|7322.7|10
1646668960000|2022-03-07 16:02:40|7328.3|7322.3|7334.3|7328.3|7334.3|7328.3|7328.3|7322.3|10
1646668970000|2022-03-07 16:02:50|7334.9|7328.9|7333.7|7327.7|7334.9|7328.9|7333.7|7327.7|2
1646668980000|2022-03-07 16:03:00|7334.2|7328.2|7337.7|7331.7|7337.7|7331.7|7334.2|7328.2|4
1646668990000|2022-03-07 16:03:10|7337.6|7331.6|7336.1|7330.1|7337.6|7331.6|7335.7|7329.7|6
1646669000000|2022-03-07 16:03:20|7335.7|7329.7|7335|7329|7335.7|7329.7|7331.7|7325.7|5
1646669010000|2022-03-07 16:03:30|7335.4|7329.4|7334.1|7328.1|7335.5|7329.5|7334.1|7328.1|8
1646669020000|2022-03-07 16:03:40|7330.8|7324.8|7331.5|7325.5|7331.5|7325.5|7330.8|7324.8|11
1646669030000|2022-03-07 16:03:50|7331.1|7325.1|7324.4|7318.4|7331.1|7325.1|7324.4|7318.4|12
1646669040000|2022-03-07 16:04:00|7325.2|7319.2|7325.6|7319.6|7326.6|7320.6|7325.2|7319.2|15
1646669050000|2022-03-07 16:04:10|7324.7|7318.7|7324.8|7318.8|7326.1|7320.1|7324.7|7318.7|7
1646669060000|2022-03-07 16:04:20|7324.7|7318.7|7324.1|7318.1|7324.7|7318.7|7324.1|7318.1|1
1646669070000|2022-03-07 16:04:30|7324.6|7318.6|7324.1|7318.1|7325|7319|7324.1|7318.1|3
1646669080000|2022-03-07 16:04:40|7325|7319|7326|7320|7326|7320|7325|7319|20
1646669090000|2022-03-07 16:04:50|7326.6|7320.6|7330.1|7324.1|7332.1|7326.1|7326.6|7320.6|20
1646669100000|2022-03-07 16:05:00|7329.6|7323.6|7327.8|7321.8|7329.6|7323.6|7327.1|7321.1|8
1646669110000|2022-03-07 16:05:10|7327.6|7321.6|7331.1|7325.1|7331.1|7325.1|7327.6|7321.6|3
1646669120000|2022-03-07 16:05:20|7331.6|7325.6|7331.1|7325.1|7331.6|7325.6|7330.6|7324.6|14
1646669130000|2022-03-07 16:05:30|7326.3|7320.3|7324.6|7318.6|7326.3|7320.3|7324.6|7318.6|4
1646669140000|2022-03-07 16:05:40|7323.6|7317.6|7323.2|7317.2|7323.6|7317.6|7323.2|7317.2|5
1646669150000|2022-03-07 16:05:50|||||||||4
1646669160000|2022-03-07 16:06:00|7321.7|7315.7|7318.1|7312.1|7322.6|7316.6|7317.6|7311.6|20
1646669170000|2022-03-07 16:06:10|7318.5|7312.5|7315.1|7309.1|7320.6|7314.6|7314.6|7308.6|7
1646669180000|2022-03-07 16:06:20|7315.2|7309.2|7320.1|7314.1|7320.1|7314.1|7315.2|7309.2|8
1646669190000|2022-03-07 16:06:30|7319.7|7313.7|7316.7|7310.7|7320.6|7314.6|7316.6|7310.6|9
1646669200000|2022-03-07 16:06:40|7316.6|7310.6|7319.1|7313.1|7319.7|7313.7|7316.6|7310.6|10
1646669210000|2022-03-07 16:06:50|7319.6|7313.6|7316.8|7310.8|7319.6|7313.6|7316.8|7310.8|3
1646669220000|2022-03-07 16:07:00|7315.6|7309.6|7317.1|7311.1|7318.6|7312.6|7315.6|7309.6|19
1646669230000|2022-03-07 16:07:10|7314.7|7308.7|7313.6|7307.6|7316.1|7310.1|7313.6|7307.6|14
1646669240000|2022-03-07 16:07:20|||||||||2
1646669250000|2022-03-07 16:07:30|7314.1|7308.1|7314.8|7308.8|7314.8|7308.8|7313.6|7307.6|12
1646669260000|2022-03-07 16:07:40|7315.6|7309.6|7316.1|7310.1|7316.5|7310.5|7315.1|7309.1|7
1646669270000|2022-03-07 16:07:50|7316.2|7310.2|7315.6|7309.6|7316.6|7310.6|7315.6|7309.6|6
1646669280000|2022-03-07 16:08:00|7314.4|7308.4|7313.6|7307.6|7314.4|7308.4|7313.1|7307.1|17
1646669290000|2022-03-07 16:08:10|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|5
1646669300000|2022-03-07 16:08:20|7311.1|7305.1|7312.6|7306.6|7312.6|7306.6|7311.1|7305.1|6
1646669310000|2022-03-07 16:08:30|7311.8|7305.8|7312.9|7306.9|7312.9|7306.9|7311.6|7305.6|9
1646669320000|2022-03-07 16:08:40|7314.3|7308.3|7325.1|7319.1|7325.4|7319.4|7314.3|7308.3|17
1646669330000|2022-03-07 16:08:50|7325.6|7319.6|7324.2|7318.2|7327.6|7321.6|7324.2|7318.2|7
1646669340000|2022-03-07 16:09:00|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|7322.5|7316.5|3
1646669350000|2022-03-07 16:09:10|7324.9|7318.9|7325.1|7319.1|7325.1|7319.1|7324.9|7318.9|11
1646669360000|2022-03-07 16:09:20|7325.5|7319.5|7322.6|7316.6|7325.5|7319.5|7322.1|7316.1|8
1646669370000|2022-03-07 16:09:30|7321.6|7315.6|7321.7|7315.7|7321.7|7315.7|7320.6|7314.6|4
1646669380000|2022-03-07 16:09:40|7322.7|7316.7|7319.1|7313.1|7325.1|7319.1|7319|7313|26
1646669390000|2022-03-07 16:09:50|7317.7|7311.7|7317.5|7311.5|7318|7312|7317.5|7311.5|6
1646669400000|2022-03-07 16:10:00|7317.9|7311.9|7321.7|7315.7|7321.8|7315.8|7317.9|7311.9|3
1646669410000|2022-03-07 16:10:10|7319.7|7313.7|7316.6|7310.6|7319.7|7313.7|7316.5|7310.5|2
1646669420000|2022-03-07 16:10:20|7318|7312|7317.2|7311.2|7318|7312|7316.7|7310.7|3
1646669430000|2022-03-07 16:10:30|7317.1|7311.1|7318.6|7312.6|7318.7|7312.7|7317.1|7311.1|2
1646669440000|2022-03-07 16:10:40|7317.3|7311.3|7315.7|7309.7|7318.2|7312.2|7315.7|7309.7|10
1646669450000|2022-03-07 16:10:50|7316.2|7310.2|7316.1|7310.1|7316.2|7310.2|7315.7|7309.7|6
1646669460000|2022-03-07 16:11:00|7316.6|7310.6|7312.5|7306.5|7316.6|7310.6|7312.5|7306.5|8
1646669470000|2022-03-07 16:11:10|7311.5|7305.5|7308.1|7302.1|7312|7306|7308|7302|10
1646669480000|2022-03-07 16:11:20|7308.5|7302.5|7311.2|7305.2|7313.7|7307.7|7308.5|7302.5|13
1646669490000|2022-03-07 16:11:30|7311.6|7305.6|7312.7|7306.7|7313.7|7307.7|7311.6|7305.6|5
1646669500000|2022-03-07 16:11:40|7313.2|7307.2|7313.7|7307.7|7314.2|7308.2|7313.2|7307.2|6
1646669510000|2022-03-07 16:11:50|7314.1|7308.1|7313.7|7307.7|7314.2|7308.2|7312.2|7306.2|13
1646669520000|2022-03-07 16:12:00|7312.7|7306.7|7312.7|7306.7|7312.7|7306.7|7312.7|7306.7|2
1646669530000|2022-03-07 16:12:10|7313.2|7307.2|7316.2|7310.2|7316.2|7310.2|7313.2|7307.2|8
1646669540000|2022-03-07 16:12:20|7316.1|7310.1|7322.5|7316.5|7322.5|7316.5|7316.1|7310.1|29
1646669550000|2022-03-07 16:12:30|7322.1|7316.1|7318.2|7312.2|7322.1|7316.1|7318.2|7312.2|4
1646669560000|2022-03-07 16:12:40|7317.8|7311.8|7316|7310|7317.9|7311.9|7315.9|7309.9|1
1646669570000|2022-03-07 16:12:50|7316.4|7310.4|7312.5|7306.5|7316.4|7310.4|7312.5|7306.5|4
1646669580000|2022-03-07 16:13:00|7312.4|7306.4|7313.3|7307.3|7313.4|7307.4|7312.4|7306.4|4
1646669590000|2022-03-07 16:13:10|7315.3|7309.3|7316.3|7310.3|7316.3|7310.3|7315.3|7309.3|3
1646669600000|2022-03-07 16:13:20|7318.7|7312.7|7319.8|7313.8|7319.8|7313.8|7318.7|7312.7|3
1646669610000|2022-03-07 16:13:30|7320.2|7314.2|7321.2|7315.2|7321.2|7315.2|7320.2|7314.2|3
1646669620000|2022-03-07 16:13:40|7321.6|7315.6|7322.6|7316.6|7322.6|7316.6|7321.6|7315.6|1
1646669630000|2022-03-07 16:13:50|||||||||1
1646669640000|2022-03-07 16:14:00|7322.5|7316.5|7322.4|7316.4|7322.5|7316.5|7322.4|7316.4|3
1646669650000|2022-03-07 16:14:10|7322.3|7316.3|7323.8|7317.8|7323.8|7317.8|7322.3|7316.3|2
1646669660000|2022-03-07 16:14:20|7320.8|7314.8|7320.9|7314.9|7320.9|7314.9|7320.8|7314.8|4
1646669670000|2022-03-07 16:14:30|7319.9|7313.9|7320.3|7314.3|7320.4|7314.4|7318.4|7312.4|8
1646669680000|2022-03-07 16:14:40|7320.8|7314.8|7320.8|7314.8|7320.8|7314.8|7319.8|7313.8|2
1646669690000|2022-03-07 16:14:50|7320.4|7314.4|7321.8|7315.8|7322.3|7316.3|7320.3|7314.3|7
1646669700000|2022-03-07 16:15:00|7321.3|7315.3|7321.8|7315.8|7321.8|7315.8|7321.3|7315.3|2
1646669710000|2022-03-07 16:15:10|7324.7|7318.7|7325.5|7319.5|7325.5|7319.5|7324.7|7318.7|1
1646669720000|2022-03-07 16:15:20|7321.3|7315.3|7320.2|7314.2|7321.3|7315.3|7320.2|7314.2|5
1646669730000|2022-03-07 16:15:30|7319.7|7313.7|7316.8|7310.8|7319.7|7313.7|7316.8|7310.8|7
1646669740000|2022-03-07 16:15:40|7317.5|7311.5|7317.3|7311.3|7319.8|7313.8|7317.3|7311.3|12
1646669750000|2022-03-07 16:15:50|7318.1|7312.1|7321.6|7315.6|7322.1|7316.1|7318.1|7312.1|3
1646669760000|2022-03-07 16:16:00|7321.5|7315.5|7320.1|7314.1|7322.5|7316.5|7320.1|7314.1|10
1646669770000|2022-03-07 16:16:10|7321|7315|7321.6|7315.6|7321.6|7315.6|7321|7315|1
1646669780000|2022-03-07 16:16:20|7322.6|7316.6|7323.1|7317.1|7323.1|7317.1|7322.5|7316.5|4
1646669790000|2022-03-07 16:16:30|7323|7317|7323|7317|7323.6|7317.6|7322|7316|5
1646669800000|2022-03-07 16:16:40|7322.5|7316.5|7320.1|7314.1|7323.6|7317.6|7320.1|7314.1|7
1646669810000|2022-03-07 16:16:50|7319.1|7313.1|7320.7|7314.7|7320.7|7314.7|7319.1|7313.1|5
1646669820000|2022-03-07 16:17:00|7320.6|7314.6|7318.6|7312.6|7320.7|7314.7|7318.6|7312.6|47
1646669830000|2022-03-07 16:17:10|7317.7|7311.7|7315.7|7309.7|7317.7|7311.7|7314.7|7308.7|11
1646669840000|2022-03-07 16:17:20|7315.2|7309.2|7315.2|7309.2|7316.2|7310.2|7314.7|7308.7|6
1646669850000|2022-03-07 16:17:30|7314.7|7308.7|7311.1|7305.1|7314.7|7308.7|7310|7304|13
1646669860000|2022-03-07 16:17:40|7310.6|7304.6|7307.1|7301.1|7310.6|7304.6|7307.1|7301.1|4
1646669870000|2022-03-07 16:17:50|7307.7|7301.7|7307.7|7301.7|7308.1|7302.1|7307.7|7301.7|6
1646669880000|2022-03-07 16:18:00|7308.1|7302.1|7308.2|7302.2|7308.2|7302.2|7308.1|7302.1|1
1646669890000|2022-03-07 16:18:10|7301.7|7295.7|7300.2|7294.2|7301.7|7295.7|7297.4|7291.4|20
1646669900000|2022-03-07 16:18:20|7300.7|7294.7|7298.9|7292.9|7300.7|7294.7|7297.4|7291.4|15
1646669910000|2022-03-07 16:18:30|7300.1|7294.1|7297|7291|7301.5|7295.5|7297|7291|17
1646669920000|2022-03-07 16:18:40|7297.5|7291.5|7301.9|7295.9|7301.9|7295.9|7297.5|7291.5|13
1646669930000|2022-03-07 16:18:50|7302|7296|7303.3|7297.3|7303.3|7297.3|7302|7296|2
1646669940000|2022-03-07 16:19:00|7303.7|7297.7|7303.8|7297.8|7303.8|7297.8|7303.7|7297.7|2
1646669950000|2022-03-07 16:19:10|7305.2|7299.2|7306.3|7300.3|7306.8|7300.8|7305.2|7299.2|3
1646669960000|2022-03-07 16:19:20|7309.1|7303.1|7309.2|7303.2|7309.2|7303.2|7308.7|7302.7|1
1646669970000|2022-03-07 16:19:30|7308|7302|7307.2|7301.2|7308|7302|7306.3|7300.3|7
1646669980000|2022-03-07 16:19:40|7306.7|7300.7|7306.7|7300.7|7307.6|7301.6|7306.7|7300.7|2
1646669990000|2022-03-07 16:19:50|7306.6|7300.6|7302|7296|7307.3|7301.3|7301|7295|7
1646670000000|2022-03-07 16:20:00|7301.6|7295.6|7300.5|7294.5|7302|7296|7300.5|7294.5|5
1646670010000|2022-03-07 16:20:10|7299.1|7293.1|7294.5|7288.5|7299.1|7293.1|7294.5|7288.5|7
1646670020000|2022-03-07 16:20:20|7294|7288|7292.5|7286.5|7294|7288|7290.5|7284.5|8
1646670030000|2022-03-07 16:20:30|7292.1|7286.1|7293.3|7287.3|7295|7289|7292.1|7286.1|9
1646670040000|2022-03-07 16:20:40|7292.9|7286.9|7288.9|7282.9|7293.3|7287.3|7288.9|7282.9|9
1646670050000|2022-03-07 16:20:50|7288.5|7282.5|7288.5|7282.5|7289|7283|7288.5|7282.5|4
1646670060000|2022-03-07 16:21:00|7288.9|7282.9|7292.9|7286.9|7293.4|7287.4|7288.9|7282.9|12
1646670070000|2022-03-07 16:21:10|7291.4|7285.4|7290.4|7284.4|7291.4|7285.4|7289.5|7283.5|2
1646670080000|2022-03-07 16:21:20|7290.7|7284.7|7294.8|7288.8|7294.8|7288.8|7290.7|7284.7|0
1646670090000|2022-03-07 16:21:30|7294.4|7288.4|7295.3|7289.3|7295.3|7289.3|7294.4|7288.4|2
1646670100000|2022-03-07 16:21:40|7295.7|7289.7|7295.6|7289.6|7295.7|7289.7|7295.6|7289.6|7
1646670110000|2022-03-07 16:21:50|7295.7|7289.7|7299.9|7293.9|7299.9|7293.9|7295.7|7289.7|6
1646670120000|2022-03-07 16:22:00|7300.6|7294.6|7302|7296|7302|7296|7300.6|7294.6|0
1646670130000|2022-03-07 16:22:10|7302.5|7296.5|7303.8|7297.8|7303.9|7297.9|7302.5|7296.5|2
1646670140000|2022-03-07 16:22:20|7304.2|7298.2|7306|7300|7306.4|7300.4|7304.2|7298.2|2
1646670150000|2022-03-07 16:22:30|7303.4|7297.4|7304.3|7298.3|7305.9|7299.9|7303.4|7297.4|6
1646670160000|2022-03-07 16:22:40|7303.9|7297.9|7300.4|7294.4|7304.3|7298.3|7295.5|7289.5|10
1646670170000|2022-03-07 16:22:50|7299.9|7293.9|7298.4|7292.4|7299.9|7293.9|7298.4|7292.4|2
1646670180000|2022-03-07 16:23:00|7297.5|7291.5|7293.9|7287.9|7297.5|7291.5|7293.1|7287.1|4
1646670190000|2022-03-07 16:23:10|7294.4|7288.4|7298|7292|7298.5|7292.5|7294.4|7288.4|19
1646670200000|2022-03-07 16:23:20|7296.7|7290.7|7297.9|7291.9|7297.9|7291.9|7295.9|7289.9|15
1646670210000|2022-03-07 16:23:30|7296.7|7290.7|7297.1|7291.1|7301.1|7295.1|7295.9|7289.9|16
1646670220000|2022-03-07 16:23:40|7296.7|7290.7|7304.9|7298.9|7304.9|7298.9|7296.6|7290.6|4
1646670230000|2022-03-07 16:23:50|7305.9|7299.9|7304.9|7298.9|7305.9|7299.9|7304.5|7298.5|7
1646670240000|2022-03-07 16:24:00|7304.6|7298.6|7303|7297|7305.2|7299.2|7302.9|7296.9|4
1646670250000|2022-03-07 16:24:10|7303.5|7297.5|7308.9|7302.9|7308.9|7302.9|7303.5|7297.5|10
1646670260000|2022-03-07 16:24:20|7310.6|7304.6|7322.4|7307.4|7322.4|7308.9|7310.6|7304.6|9
1646670270000|2022-03-07 16:24:30|7322|7307|7317.7|7311.7|7322.4|7314.3|7317.7|7307|17
1646670280000|2022-03-07 16:24:40|7317.3|7311.3|7316.3|7310.3|7318.7|7312.7|7314.4|7308.4|35
1646670290000|2022-03-07 16:24:50|7316.8|7310.8|7320.7|7314.7|7320.9|7314.9|7316.8|7310.8|4
1646670300000|2022-03-07 16:25:00|7321.5|7315.5|7319.7|7313.7|7321.5|7315.5|7316.8|7310.8|13
1646670310000|2022-03-07 16:25:10|7317.6|7311.6|7320.8|7314.8|7320.9|7314.9|7317.1|7311.1|9
1646670320000|2022-03-07 16:25:20|7320.5|7314.5|7320.4|7314.4|7321.4|7315.4|7320.4|7314.4|4
1646670330000|2022-03-07 16:25:30|7320.8|7314.8|7317.1|7311.1|7320.8|7314.8|7316.7|7310.7|10
1646670340000|2022-03-07 16:25:40|7318|7312|7320.5|7314.5|7320.5|7314.5|7317.2|7311.2|14
1646670350000|2022-03-07 16:25:50|7319.7|7313.7|7320|7314|7320|7314|7319.6|7313.6|3
1646670360000|2022-03-07 16:26:00|7319.1|7313.1|7317.3|7311.3|7319.5|7313.5|7315.8|7309.8|13
1646670370000|2022-03-07 16:26:10|7317.2|7311.2|7317.2|7311.2|7317.6|7311.6|7316.2|7310.2|4
1646670380000|2022-03-07 16:26:20|7316.8|7310.8|7313.4|7307.4|7318.1|7312.1|7313.4|7307.4|4
1646670390000|2022-03-07 16:26:30|7312.2|7306.2|7314.9|7308.9|7314.9|7308.9|7311.6|7305.6|3
1646670400000|2022-03-07 16:26:40|7316.1|7310.1|7312.1|7306.1|7316.1|7310.1|7312.1|7306.1|4
1646670410000|2022-03-07 16:26:50|7311.2|7305.2|7310.5|7304.5|7311.5|7305.5|7310.5|7304.5|2
1646670420000|2022-03-07 16:27:00|7310|7304|7309.8|7303.8|7310|7304|7307|7301|4
1646670430000|2022-03-07 16:27:10|7310.9|7304.9|7314.2|7308.2|7314.2|7308.2|7310.9|7304.9|4
1646670440000|2022-03-07 16:27:20|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|0
1646670450000|2022-03-07 16:27:30|7313.7|7307.7|7313.8|7307.8|7313.9|7307.9|7312.9|7306.9|6
1646670460000|2022-03-07 16:27:40|7314.2|7308.2|7314.3|7308.3|7316.7|7310.7|7314.2|7308.2|3
1646670470000|2022-03-07 16:27:50|7314.8|7308.8|7312.8|7306.8|7314.8|7308.8|7312.8|7306.8|2
1646670480000|2022-03-07 16:28:00|7312.3|7306.3|7311.8|7305.8|7312.3|7306.3|7311.4|7305.4|7
1646670490000|2022-03-07 16:28:10|7312.6|7306.6|7312.8|7306.8|7312.8|7306.8|7312.6|7306.6|0
1646670500000|2022-03-07 16:28:20|7313.2|7307.2|7313.6|7307.6|7313.6|7307.6|7313.2|7307.2|2
1646670510000|2022-03-07 16:28:30|7321|7315|7321.7|7315.7|7321.7|7315.7|7321|7315|16
1646670520000|2022-03-07 16:28:40|7321.3|7315.3|7320.8|7314.8|7321.3|7315.3|7320.8|7314.8|6
1646670530000|2022-03-07 16:28:50|7321.4|7315.4|7322.2|7316.2|7322.2|7316.2|7321.4|7315.4|3
1646670540000|2022-03-07 16:29:00|7322.3|7316.3|7322.3|7316.3|7324.2|7318.2|7321.4|7315.4|23
1646670550000|2022-03-07 16:29:10|7322.8|7316.8|7320.8|7314.8|7323.3|7317.3|7320.8|7314.8|11
1646670560000|2022-03-07 16:29:20|7322|7316|7322.4|7316.4|7323.8|7317.8|7321.8|7315.8|5
1646670570000|2022-03-07 16:29:30|7321.4|7315.4|7322.3|7316.3|7322.3|7316.3|7321.4|7315.4|0
1646670580000|2022-03-07 16:29:40|7323.8|7317.8|7328.3|7322.3|7328.9|7322.9|7323.3|7317.3|33
1646670590000|2022-03-07 16:29:50|7328.2|7322.2|7326.4|7320.4|7328.3|7322.3|7325.9|7319.9|8
1646670600000|2022-03-07 16:30:00|7326.8|7320.8|7327.2|7321.2|7329.8|7323.8|7325.9|7319.9|14
1646670610000|2022-03-07 16:30:10|7326.9|7320.9|7323.5|7317.5|7326.9|7320.9|7323.5|7317.5|5
1646670620000|2022-03-07 16:30:20|7323.1|7317.1|7321.5|7315.5|7323.3|7317.3|7321.1|7315.1|8
1646670630000|2022-03-07 16:30:30|7321.4|7315.4|7319.4|7313.4|7325.1|7319.1|7319|7313|24
1646670640000|2022-03-07 16:30:40|7319.6|7313.6|7320.5|7314.5|7320.5|7314.5|7319.6|7313.6|3
1646670650000|2022-03-07 16:30:50|7320.4|7314.4|7321.5|7315.5|7321.8|7315.8|7320.4|7314.4|10
1646670660000|2022-03-07 16:31:00|7321.1|7315.1|7318.6|7312.6|7321.9|7315.9|7318.6|7312.6|12
1646670670000|2022-03-07 16:31:10|7318.7|7312.7|7313.2|7307.2|7318.7|7312.7|7313.2|7307.2|7
1646670680000|2022-03-07 16:31:20|7314.5|7308.5|7314.5|7308.5|7314.5|7308.5|7314|7308|1
1646670690000|2022-03-07 16:31:30|7315.2|7309.2|7314.5|7308.5|7316.6|7310.6|7314.5|7308.5|4
1646670700000|2022-03-07 16:31:40|7315.3|7309.3|7314.5|7308.5|7317.5|7311.5|7314.5|7308.5|7
1646670710000|2022-03-07 16:31:50|7315.4|7309.4|7315.8|7309.8|7315.8|7309.8|7313.5|7307.5|6
1646670720000|2022-03-07 16:32:00|7314|7308|7313.8|7307.8|7315.5|7309.5|7312.2|7306.2|16
1646670730000|2022-03-07 16:32:10|7313.3|7307.3|7313.8|7307.8|7313.8|7307.8|7311.3|7305.3|21
1646670740000|2022-03-07 16:32:20|7314.4|7308.4|7313.9|7307.9|7314.4|7308.4|7313.5|7307.5|3
1646670750000|2022-03-07 16:32:30|7314.3|7308.3|7313.9|7307.9|7314.3|7308.3|7313.9|7307.9|2
1646670760000|2022-03-07 16:32:40|7317|7311|7317.1|7311.1|7317.1|7311.1|7317|7311|3
1646670770000|2022-03-07 16:32:50|7316|7310|7315|7309|7316|7310|7314.5|7308.5|5
1646670780000|2022-03-07 16:33:00|7315.4|7309.4|7314.4|7308.4|7316.8|7310.8|7314.4|7308.4|5
1646670790000|2022-03-07 16:33:10|7314|7308|7314|7308|7314|7308|7314|7308|0
1646670800000|2022-03-07 16:33:20|7313.9|7307.9|7313.9|7307.9|7313.9|7307.9|7313.9|7307.9|1
1646670810000|2022-03-07 16:33:30|7309.6|7303.6|7309|7303|7309.6|7303.6|7309|7303|17
1646670820000|2022-03-07 16:33:40|7310.5|7304.5|7311|7305|7311|7305|7310.5|7304.5|2
1646670830000|2022-03-07 16:33:50|7310.4|7304.4|7308.6|7302.6|7310.4|7304.4|7305.1|7299.1|22
1646670840000|2022-03-07 16:34:00|7308.4|7302.4|7309.3|7303.3|7309.3|7303.3|7308.4|7302.4|3
1646670850000|2022-03-07 16:34:10|7309.7|7303.7|7306|7300|7309.8|7303.8|7306|7300|7
1646670860000|2022-03-07 16:34:20|7306.4|7300.4|7307.4|7301.4|7307.9|7301.9|7306.4|7300.4|2
1646670870000|2022-03-07 16:34:30|7307.8|7301.8|7307.3|7301.3|7307.8|7301.8|7307|7301|4
1646670880000|2022-03-07 16:34:40|7307.7|7301.7|7313.4|7307.4|7313.9|7307.9|7307.7|7301.7|6
1646670890000|2022-03-07 16:34:50|7313|7307|7311.1|7305.1|7315.1|7309.1|7311.1|7305.1|11
1646670900000|2022-03-07 16:35:00|7311|7305|7310|7304|7311|7305|7310|7304|2
1646670910000|2022-03-07 16:35:10|7308.7|7302.7|7312.3|7306.3|7312.8|7306.8|7308|7302|11
1646670920000|2022-03-07 16:35:20|7312.4|7306.4|7312.3|7306.3|7314.1|7308.1|7311.8|7305.8|3
1646670930000|2022-03-07 16:35:30|7311.9|7305.9|7314.1|7308.1|7314.1|7308.1|7311.9|7305.9|5
1646670940000|2022-03-07 16:35:40|7314.5|7308.5|7313.9|7307.9|7317.3|7311.3|7313.9|7307.9|16
1646670950000|2022-03-07 16:35:50|7314.9|7308.9|7317|7311|7317.4|7311.4|7314.4|7308.4|12
1646670960000|2022-03-07 16:36:00|7316.5|7310.5|7318.7|7312.7|7318.7|7312.7|7316.5|7310.5|7
1646670970000|2022-03-07 16:36:10|7318.3|7312.3|7317.1|7311.1|7318.3|7312.3|7316.7|7310.7|3
1646670980000|2022-03-07 16:36:20|7316.7|7310.7|7315.8|7309.8|7316.7|7310.7|7315.8|7309.8|5
1646670990000|2022-03-07 16:36:30|7315.7|7309.7|7318.2|7312.2|7319.1|7313.1|7315.7|7309.7|1
1646671000000|2022-03-07 16:36:40|7317.7|7311.7|7314.7|7308.7|7317.7|7311.7|7314.3|7308.3|14
1646671010000|2022-03-07 16:36:50|7313.5|7307.5|7310|7304|7313.5|7307.5|7310|7304|17
1646671020000|2022-03-07 16:37:00|7309.9|7303.9|7309.3|7303.3|7309.9|7303.9|7308|7302|20
1646671030000|2022-03-07 16:37:10|7309.8|7303.8|7308.8|7302.8|7309.8|7303.8|7308.8|7302.8|1
1646671040000|2022-03-07 16:37:20|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|7307.5|7301.5|11
1646671050000|2022-03-07 16:37:30|7308.3|7302.3|7308.8|7302.8|7308.8|7302.8|7307.3|7301.3|10
1646671060000|2022-03-07 16:37:40|7309.4|7303.4|7307.7|7301.7|7309.4|7303.4|7306.5|7300.5|18
1646671070000|2022-03-07 16:37:50|7308.1|7302.1|7311.4|7305.4|7311.4|7305.4|7308.1|7302.1|2
1646671080000|2022-03-07 16:38:00|7311|7305|7312.2|7306.2|7312.2|7306.2|7311|7305|6
1646671090000|2022-03-07 16:38:10|7312.3|7306.3|7316.2|7310.2|7316.2|7310.2|7312.3|7306.3|10
1646671100000|2022-03-07 16:38:20|7315.7|7309.7|7315.7|7309.7|7315.7|7309.7|7315.7|7309.7|8
1646671110000|2022-03-07 16:38:30|7316.1|7310.1|7314.2|7308.2|7316.9|7310.9|7314.2|7308.2|12
1646671120000|2022-03-07 16:38:40|7313.3|7307.3|7312.3|7306.3|7313.3|7307.3|7312.3|7306.3|5
1646671130000|2022-03-07 16:38:50|7312.1|7306.1|7312.5|7306.5|7313.5|7307.5|7310.9|7304.9|18
1646671140000|2022-03-07 16:39:00|7312.3|7306.3|7311.9|7305.9|7312.3|7306.3|7311.5|7305.5|10
1646671150000|2022-03-07 16:39:10|7312.4|7306.4|7314.3|7308.3|7314.3|7308.3|7312.4|7306.4|5
1646671160000|2022-03-07 16:39:20|7314.9|7308.9|7314.4|7308.4|7315.6|7309.6|7314.4|7308.4|5
1646671170000|2022-03-07 16:39:30|7314.5|7308.5|7315.9|7309.9|7316.4|7310.4|7313|7307|8
1646671180000|2022-03-07 16:39:40|7315.4|7309.4|7314.5|7308.5|7315.4|7309.4|7314.1|7308.1|0
1646671190000|2022-03-07 16:39:50|7313.7|7307.7|7312.5|7306.5|7316.9|7310.9|7312.5|7306.5|6
1646671200000|2022-03-07 16:40:00|7312.9|7306.9|7311.3|7305.3|7312.9|7306.9|7311.3|7305.3|17
1646671210000|2022-03-07 16:40:10|7311.8|7305.8|7311.5|7305.5|7311.8|7305.8|7310.5|7304.5|16
1646671220000|2022-03-07 16:40:20|7311.4|7305.4|7311.5|7305.5|7312|7306|7309.4|7303.4|14
1646671230000|2022-03-07 16:40:30|7311.2|7305.2|7311.9|7305.9|7312.3|7306.3|7311.2|7305.2|7
1646671240000|2022-03-07 16:40:40|7315|7309|7315.6|7309.6|7316.6|7310.6|7313.7|7307.7|13
1646671250000|2022-03-07 16:40:50|7315.2|7309.2|7314.7|7308.7|7315.2|7309.2|7314.2|7308.2|0
1646671260000|2022-03-07 16:41:00|7313.2|7307.2|7314.7|7308.7|7315.2|7309.2|7313.2|7307.2|6
1646671270000|2022-03-07 16:41:10|7315.9|7309.9|7317.6|7311.6|7318|7312|7315.9|7309.9|5
1646671280000|2022-03-07 16:41:20|7318.2|7312.2|7317.6|7311.6|7318.2|7312.2|7317.1|7311.1|13
1646671290000|2022-03-07 16:41:30|7316.8|7310.8|7315.2|7309.2|7316.8|7310.8|7313.8|7307.8|6
1646671300000|2022-03-07 16:41:40|7314.2|7308.2|7312.7|7306.7|7314.2|7308.2|7311.4|7305.4|2
1646671310000|2022-03-07 16:41:50|7311.9|7305.9|7311.7|7305.7|7311.9|7305.9|7311.7|7305.7|1
1646671320000|2022-03-07 16:42:00|7306.4|7300.4|7305.6|7299.6|7306.7|7300.7|7305.4|7299.4|11
1646671330000|2022-03-07 16:42:10|7305.5|7299.5|7304.9|7298.9|7305.5|7299.5|7302.3|7296.3|11
1646671340000|2022-03-07 16:42:20|7305.9|7299.9|7309|7303|7309|7303|7305.5|7299.5|4
1646671350000|2022-03-07 16:42:30|7308.5|7302.5|7308|7302|7308.5|7302.5|7308|7302|6
1646671360000|2022-03-07 16:42:40|7308.3|7302.3|7309.2|7303.2|7309.2|7303.2|7308.3|7302.3|2
1646671370000|2022-03-07 16:42:50|7308.8|7302.8|7305.1|7299.1|7309.5|7303.5|7302.6|7296.6|11
1646671380000|2022-03-07 16:43:00|7305.6|7299.6|7306.5|7300.5|7306.5|7300.5|7305.1|7299.1|4
1646671390000|2022-03-07 16:43:10|7306.9|7300.9|7306.8|7300.8|7307.8|7301.8|7306.5|7300.5|5
1646671400000|2022-03-07 16:43:20|7306|7300|7308|7302|7308.9|7302.9|7306|7300|34
1646671410000|2022-03-07 16:43:30|7308.1|7302.1|7309.7|7303.7|7309.8|7303.8|7305.4|7299.4|20
1646671420000|2022-03-07 16:43:40|7309.3|7303.3|7309.7|7303.7|7309.7|7303.7|7306.9|7300.9|18
1646671430000|2022-03-07 16:43:50|7310.1|7304.1|7310.5|7304.5|7310.5|7304.5|7306.6|7300.6|39
1646671440000|2022-03-07 16:44:00|7310.1|7304.1|7309.7|7303.7|7310.1|7304.1|7307.2|7301.2|15
1646671450000|2022-03-07 16:44:10|7309.3|7303.3|7310.7|7304.7|7310.7|7304.7|7309.3|7303.3|1
1646671460000|2022-03-07 16:44:20|7310.9|7304.9|7310.1|7304.1|7310.9|7304.9|7309.1|7303.1|6
1646671470000|2022-03-07 16:44:30|7309.3|7303.3|7311.6|7305.6|7311.6|7305.6|7302.2|7296.2|51
1646671480000|2022-03-07 16:44:40|7311.2|7305.2|7312.3|7306.3|7312.3|7306.3|7310.6|7304.6|8
1646671490000|2022-03-07 16:44:50|7312.9|7306.9|7315|7309|7315|7309|7312.9|7306.9|7
1646671500000|2022-03-07 16:45:00|7314.6|7308.6|7315.4|7309.4|7315.6|7309.6|7314.6|7308.6|11
1646671510000|2022-03-07 16:45:10|7315.3|7309.3|7315.4|7309.4|7318.8|7312.8|7315.3|7309.3|9
1646671520000|2022-03-07 16:45:20|7315|7309|7313.1|7307.1|7315|7309|7313.1|7307.1|4
1646671530000|2022-03-07 16:45:30|7313|7307|7310|7304|7313|7307|7309.5|7303.5|19
1646671540000|2022-03-07 16:45:40|7309.2|7303.2|7308.6|7302.6|7309.2|7303.2|7305.7|7299.7|21
1646671550000|2022-03-07 16:45:50|7309.6|7303.6|7308.6|7302.6|7309.6|7303.6|7308.6|7302.6|3
1646671560000|2022-03-07 16:46:00|7308.5|7302.5|7311.5|7305.5|7312|7306|7308.1|7302.1|7
1646671570000|2022-03-07 16:46:10|7308.6|7302.6|7307.5|7301.5|7310.6|7304.6|7307.4|7301.4|5
1646671580000|2022-03-07 16:46:20|7308|7302|7304.2|7298.2|7310.4|7304.4|7304.1|7298.1|13
1646671590000|2022-03-07 16:46:30|7304.3|7298.3|7304.1|7298.1|7305.6|7299.6|7304.1|7298.1|3
1646671600000|2022-03-07 16:46:40|7303.7|7297.7|7305.5|7299.5|7305.5|7299.5|7303.7|7297.7|4
1646671610000|2022-03-07 16:46:50|7304.9|7298.9|7303.6|7297.6|7305|7299|7303.6|7297.6|3
1646671620000|2022-03-07 16:47:00|7303.7|7297.7|7307.7|7301.7|7307.7|7301.7|7303.7|7297.7|7
1646671630000|2022-03-07 16:47:10|7307.8|7301.8|7307.7|7301.7|7307.8|7301.8|7305.3|7299.3|8
1646671640000|2022-03-07 16:47:20|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|7306.7|7300.7|0
1646671650000|2022-03-07 16:47:30|7306.6|7300.6|7309.1|7303.1|7309.1|7303.1|7305.3|7299.3|16
1646671660000|2022-03-07 16:47:40|7308.7|7302.7|7308.9|7302.9|7309.6|7303.6|7308.6|7302.6|10
1646671670000|2022-03-07 16:47:50|7308.5|7302.5|7307.9|7301.9|7308.6|7302.6|7307.9|7301.9|3
1646671680000|2022-03-07 16:48:00|7307.3|7301.3|7312.8|7306.8|7313.1|7307.1|7305.9|7299.9|24
1646671690000|2022-03-07 16:48:10|7313.2|7307.2|7314.2|7308.2|7315.5|7309.5|7312.7|7306.7|5
1646671700000|2022-03-07 16:48:20|7314.1|7308.1|7315.5|7309.5|7315.5|7309.5|7313.7|7307.7|5
1646671710000|2022-03-07 16:48:30|7315|7309|7313.5|7307.5|7315|7309|7313.5|7307.5|1
1646671720000|2022-03-07 16:48:40|7312.7|7306.7|7310.7|7304.7|7312.7|7306.7|7310.7|7304.7|2
1646671730000|2022-03-07 16:48:50|7310.6|7304.6|7313.2|7307.2|7313.2|7307.2|7310.6|7304.6|1
1646671740000|2022-03-07 16:49:00|7313.5|7307.5|7315.8|7309.8|7315.8|7309.8|7312.7|7306.7|3
1646671750000|2022-03-07 16:49:10|7315.9|7309.9|7313.5|7307.5|7315.9|7309.9|7313.5|7307.5|1
1646671760000|2022-03-07 16:49:20|7314.5|7308.5|7314.9|7308.9|7315|7309|7313.6|7307.6|3
1646671770000|2022-03-07 16:49:30|7314.5|7308.5|7314|7308|7314.5|7308.5|7314|7308|0
1646671780000|2022-03-07 16:49:40|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|1
1646671790000|2022-03-07 16:49:50|7315.9|7309.9|7318.8|7312.8|7318.8|7312.8|7315.9|7309.9|14
1646671800000|2022-03-07 16:50:00|7317|7311|7319.4|7313.4|7319.4|7313.4|7317|7311|13
1646671810000|2022-03-07 16:50:10|||||||||3
1646671820000|2022-03-07 16:50:20|7319.8|7313.8|7314.2|7308.2|7319.8|7313.8|7314.2|7308.2|22
1646671830000|2022-03-07 16:50:30|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|2
1646671840000|2022-03-07 16:50:40|7318.6|7312.6|7315.7|7309.7|7318.7|7312.7|7315.7|7309.7|8
1646671850000|2022-03-07 16:50:50|7314.8|7308.8|7314.8|7308.8|7314.8|7308.8|7314.8|7308.8|3
1646671860000|2022-03-07 16:51:00|7314.7|7308.7|7315.2|7309.2|7315.2|7309.2|7314.7|7308.7|1
1646671870000|2022-03-07 16:51:10|7314.7|7308.7|7313.8|7307.8|7314.7|7308.7|7313.8|7307.8|3
1646671880000|2022-03-07 16:51:20|7312.5|7306.5|7312.5|7306.5|7312.5|7306.5|7312.5|7306.5|6
1646671890000|2022-03-07 16:51:30|7313|7307|7313.3|7307.3|7313.4|7307.4|7313|7307|9
1646671900000|2022-03-07 16:51:40|7313.8|7307.8|7313.3|7307.3|7313.8|7307.8|7313.3|7307.3|6
1646671910000|2022-03-07 16:51:50|7312.9|7306.9|7312.3|7306.3|7312.9|7306.9|7312.3|7306.3|5
1646671920000|2022-03-07 16:52:00|7312.4|7306.4|7313.3|7307.3|7313.3|7307.3|7312.4|7306.4|5
1646671930000|2022-03-07 16:52:10|7311.9|7305.9|7311.9|7305.9|7311.9|7305.9|7311.9|7305.9|7
1646671940000|2022-03-07 16:52:20|7309.9|7303.9|7310.3|7304.3|7310.3|7304.3|7309.9|7303.9|23
1646671950000|2022-03-07 16:52:30|7310.7|7304.7|7311.3|7305.3|7312.7|7306.7|7310.3|7304.3|7
1646671960000|2022-03-07 16:52:40|7309.2|7303.2|7307.9|7301.9|7309.2|7303.2|7305.9|7299.9|106
1646671970000|2022-03-07 16:52:50|7308.4|7302.4|7310.1|7304.1|7310.1|7304.1|7306.8|7300.8|109
1646671980000|2022-03-07 16:53:00|7309.6|7303.6|7307.2|7301.2|7310.9|7304.9|7306.4|7300.4|25
1646671990000|2022-03-07 16:53:10|7305.1|7299.1|7304|7298|7305.1|7299.1|7301.8|7295.8|13
1646672000000|2022-03-07 16:53:20|7303.9|7297.9|7306.8|7300.8|7306.8|7300.8|7303.9|7297.9|2
1646672010000|2022-03-07 16:53:30|7306.4|7300.4|7306.7|7300.7|7306.7|7300.7|7306.2|7300.2|1
1646672020000|2022-03-07 16:53:40|7306.3|7300.3|7304.3|7298.3|7306.3|7300.3|7300.5|7294.5|11
1646672030000|2022-03-07 16:53:50|7305.6|7299.6|7307.4|7301.4|7307.4|7301.4|7305.6|7299.6|5
1646672040000|2022-03-07 16:54:00|7307.8|7301.8|7305.1|7299.1|7308.1|7302.1|7305.1|7299.1|11
1646672050000|2022-03-07 16:54:10|7306|7300|7304.7|7298.7|7306.1|7300.1|7304.7|7298.7|5
1646672060000|2022-03-07 16:54:20|7305.1|7299.1|7300.2|7294.2|7306|7300|7300.2|7294.2|21
1646672070000|2022-03-07 16:54:30|7297.4|7291.4|7297.9|7291.9|7297.9|7291.9|7296.1|7290.1|14
1646672080000|2022-03-07 16:54:40|7296.4|7290.4|7296.1|7290.1|7296.4|7290.4|7296.1|7290.1|14
1646672090000|2022-03-07 16:54:50|7296.5|7290.5|7296|7290|7297.9|7291.9|7296|7290|15
1646672100000|2022-03-07 16:55:00|7296.6|7290.6|7304|7298|7304|7298|7295.2|7289.2|31
1646672110000|2022-03-07 16:55:10|7303.5|7297.5|7307.5|7301.5|7307.5|7301.5|7303.5|7297.5|7
1646672120000|2022-03-07 16:55:20|7307|7301|7306.5|7300.5|7307.9|7301.9|7304.6|7298.6|34
1646672130000|2022-03-07 16:55:30|7306.8|7300.8|7310|7304|7310|7304|7306.8|7300.8|5
1646672140000|2022-03-07 16:55:40|7309.5|7303.5|7311.4|7305.4|7311.4|7305.4|7309.5|7303.5|3
1646672150000|2022-03-07 16:55:50|7309.5|7303.5|7309.5|7303.5|7310.2|7304.2|7309|7303|4
1646672160000|2022-03-07 16:56:00|7310|7304|7310.9|7304.9|7311.9|7305.9|7309|7303|12
1646672170000|2022-03-07 16:56:10|7311.3|7305.3|7309.9|7303.9|7311.4|7305.4|7309|7303|7
1646672180000|2022-03-07 16:56:20|7311.4|7305.4|7312|7306|7312|7306|7311.4|7305.4|7
1646672190000|2022-03-07 16:56:30|7312.5|7306.5|7316|7310|7317|7311|7312.5|7306.5|3
1646672200000|2022-03-07 16:56:40|7315|7309|7317|7311|7317|7311|7315|7309|5
1646672210000|2022-03-07 16:56:50|7319.2|7313.2|7323.8|7317.8|7323.8|7317.8|7319.2|7313.2|27
1646672220000|2022-03-07 16:57:00|7324.8|7318.8|7320.3|7314.3|7324.8|7318.8|7317.8|7311.8|19
1646672230000|2022-03-07 16:57:10|7318.8|7312.8|7316.3|7310.3|7318.8|7312.8|7316.3|7310.3|8
1646672240000|2022-03-07 16:57:20|7316.7|7310.7|7317.8|7311.8|7317.9|7311.9|7316.7|7310.7|3
1646672250000|2022-03-07 16:57:30|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|7317.4|7311.4|1
1646672260000|2022-03-07 16:57:40|7317.8|7311.8|7316.9|7310.9|7318.3|7312.3|7316.9|7310.9|7
1646672270000|2022-03-07 16:57:50|7317|7311|7316.5|7310.5|7317.8|7311.8|7316.5|7310.5|2
1646672280000|2022-03-07 16:58:00|7318|7312|7318.5|7312.5|7318.5|7312.5|7317|7311|5
1646672290000|2022-03-07 16:58:10|7320.1|7314.1|7322|7316|7322.5|7316.5|7320.1|7314.1|4
1646672300000|2022-03-07 16:58:20|7322.5|7316.5|7320.4|7314.4|7322.5|7316.5|7320.4|7314.4|5
1646672310000|2022-03-07 16:58:30|7322.1|7316.1|7325.2|7319.2|7325.7|7319.7|7322.1|7316.1|5
1646672320000|2022-03-07 16:58:40|7324.8|7318.8|7322.8|7316.8|7324.8|7318.8|7321.9|7315.9|7
1646672330000|2022-03-07 16:58:50|7322.9|7316.9|7324.3|7318.3|7324.7|7318.7|7322.9|7316.9|2
1646672340000|2022-03-07 16:59:00|7322.4|7316.4|7323.3|7317.3|7323.3|7317.3|7322.4|7316.4|1
1646672350000|2022-03-07 16:59:10|7322.9|7316.9|7323.8|7317.8|7324.4|7318.4|7321.4|7315.4|2
1646672360000|2022-03-07 16:59:20|7323.4|7317.4|7323.3|7317.3|7323.4|7317.4|7322.9|7316.9|1
1646672370000|2022-03-07 16:59:30|7323.9|7317.9|7323.2|7317.2|7324.7|7318.7|7322.8|7316.8|4
1646672380000|2022-03-07 16:59:40|7323.7|7317.7|7324.1|7318.1|7324.7|7318.7|7323.7|7317.7|4
1646672390000|2022-03-07 16:59:50|7326|7320|7325|7319|7326|7320|7324.6|7318.6|19
1646672400000|2022-03-07 17:00:00|7325.5|7319.5|7321.1|7315.1|7326|7320|7321.1|7315.1|12
1646672410000|2022-03-07 17:00:10|7321.2|7315.2|7319.1|7313.1|7324|7318|7319.1|7313.1|4
1646672420000|2022-03-07 17:00:20|7318.7|7312.7|7321.6|7315.6|7322.1|7316.1|7318.7|7312.7|7
1646672430000|2022-03-07 17:00:30|7321.2|7315.2|7321.6|7315.6|7322.1|7316.1|7321.2|7315.2|1
1646672440000|2022-03-07 17:00:40|7321.2|7315.2|7321.1|7315.1|7321.2|7315.2|7320.6|7314.6|8
1646672450000|2022-03-07 17:00:50|7320.6|7314.6|7318.6|7312.6|7320.6|7314.6|7317.7|7311.7|12
1646672460000|2022-03-07 17:01:00|7318.2|7312.2|7325|7319|7325|7319|7317.9|7311.9|16
1646672470000|2022-03-07 17:01:10|7325.4|7319.4|7325.1|7319.1|7325.5|7319.5|7325.1|7319.1|2
1646672480000|2022-03-07 17:01:20|7324.9|7318.9|7321.1|7315.1|7324.9|7318.9|7321.1|7315.1|10
1646672490000|2022-03-07 17:01:30|7314.8|7308.8|7309.5|7303.5|7315.7|7309.7|7309.5|7303.5|27
1646672500000|2022-03-07 17:01:40|7309.9|7303.9|7313.4|7307.4|7313.4|7307.4|7307.5|7301.5|23
1646672510000|2022-03-07 17:01:50|7313.8|7307.8|7314.9|7308.9|7314.9|7308.9|7313.8|7307.8|0
1646672520000|2022-03-07 17:02:00|7314.4|7308.4|7313.9|7307.9|7314.4|7308.4|7311.9|7305.9|4
1646672530000|2022-03-07 17:02:10|7315.8|7309.8|7311.8|7305.8|7317.5|7311.5|7311.7|7305.7|14
1646672540000|2022-03-07 17:02:20|7310.2|7304.2|7309.7|7303.7|7310.7|7304.7|7309.6|7303.6|1
1646672550000|2022-03-07 17:02:30|7308.8|7302.8|7312.6|7306.6|7312.7|7306.7|7308.8|7302.8|0
1646672560000|2022-03-07 17:02:40|7312.1|7306.1|7311.8|7305.8|7312.2|7306.2|7311.3|7305.3|5
1646672570000|2022-03-07 17:02:50|7311.7|7305.7|7313.6|7307.6|7313.6|7307.6|7311.7|7305.7|2
1646672580000|2022-03-07 17:03:00|7313.2|7307.2|7309.3|7303.3|7313.2|7307.2|7309.3|7303.3|7
1646672590000|2022-03-07 17:03:10|7309.2|7303.2|7306.2|7300.2|7309.2|7303.2|7302.2|7296.2|4
1646672600000|2022-03-07 17:03:20|||||||||1
1646672610000|2022-03-07 17:03:30|7305.7|7299.7|7308|7302|7308|7302|7305.6|7299.6|3
1646672620000|2022-03-07 17:03:40|7308.4|7302.4|7311.7|7305.7|7311.7|7305.7|7308.4|7302.4|2
1646672630000|2022-03-07 17:03:50|7310.8|7304.8|7307.8|7301.8|7310.8|7304.8|7307.8|7301.8|11
1646672640000|2022-03-07 17:04:00|7310.2|7304.2|7309.8|7303.8|7310.2|7304.2|7309.8|7303.8|3
1646672650000|2022-03-07 17:04:10|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|2
1646672660000|2022-03-07 17:04:20|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7309.3|7303.3|1
1646672670000|2022-03-07 17:04:30|7310.7|7304.7|7311.6|7305.6|7311.6|7305.6|7310.7|7304.7|4
1646672680000|2022-03-07 17:04:40|7311.2|7305.2|7306.6|7300.6|7311.2|7305.2|7306.6|7300.6|5
1646672690000|2022-03-07 17:04:50|7306.1|7300.1|7308|7302|7308|7302|7305.9|7299.9|4
1646672700000|2022-03-07 17:05:00|7308.2|7302.2|7307.2|7301.2|7308.2|7302.2|7307.2|7301.2|0
1646672710000|2022-03-07 17:05:10|7306.7|7300.7|7302.6|7296.6|7306.7|7300.7|7300.3|7294.3|4
1646672720000|2022-03-07 17:05:20|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|0
1646672730000|2022-03-07 17:05:30|7301.6|7295.6|7300.3|7294.3|7301.6|7295.6|7300.3|7294.3|7
1646672740000|2022-03-07 17:05:40|7301.1|7295.1|7299.7|7293.7|7303.5|7297.5|7299.7|7293.7|13
1646672750000|2022-03-07 17:05:50|7298.6|7292.6|7298.7|7292.7|7299.1|7293.1|7298.6|7292.6|2
1646672760000|2022-03-07 17:06:00|7302|7296|7303|7297|7303|7297|7301.6|7295.6|11
1646672770000|2022-03-07 17:06:10|7302.2|7296.2|7301.6|7295.6|7303.5|7297.5|7298.7|7292.7|11
1646672780000|2022-03-07 17:06:20|7300.6|7294.6|7303.1|7297.1|7303.1|7297.1|7300.6|7294.6|9
1646672790000|2022-03-07 17:06:30|7304|7298|7305|7299|7305|7299|7302.1|7296.1|8
1646672800000|2022-03-07 17:06:40|7303|7297|7302.6|7296.6|7305.5|7299.5|7302.6|7296.6|6
1646672820000|2022-03-07 17:07:00|7302.1|7296.1|7302.8|7296.8|7302.8|7296.8|7300.6|7294.6|27
1646672830000|2022-03-07 17:07:10|7303.2|7297.2|7301.3|7295.3|7303.2|7297.2|7301.3|7295.3|2
1646672840000|2022-03-07 17:07:20|7301.8|7295.8|7300.7|7294.7|7301.8|7295.8|7300.7|7294.7|5
1646672850000|2022-03-07 17:07:30|7300.8|7294.8|7300.8|7294.8|7301.2|7295.2|7300.4|7294.4|3
1646672860000|2022-03-07 17:07:40|7300.9|7294.9|7304.7|7298.7|7305.7|7299.7|7300.8|7294.8|4
1646672870000|2022-03-07 17:07:50|7304.3|7298.3|7303.7|7297.7|7304.3|7298.3|7302.7|7296.7|7
1646672880000|2022-03-07 17:08:00|7304.2|7298.2|7305.2|7299.2|7305.2|7299.2|7304.2|7298.2|2
1646672890000|2022-03-07 17:08:10|7305.3|7299.3|7305.7|7299.7|7305.7|7299.7|7305.3|7299.3|3
1646672900000|2022-03-07 17:08:20|7306.7|7300.7|7305.2|7299.2|7306.7|7300.7|7305.2|7299.2|3
1646672910000|2022-03-07 17:08:30|7305.7|7299.7|7307.8|7301.8|7307.8|7301.8|7305.7|7299.7|3
1646672920000|2022-03-07 17:08:40|7306.5|7300.5|7307.7|7301.7|7307.7|7301.7|7306.5|7300.5|3
1646672930000|2022-03-07 17:08:50|7308.2|7302.2|7309.3|7303.3|7309.3|7303.3|7307.9|7301.9|2
1646672940000|2022-03-07 17:09:00|7308.4|7302.4|7310.1|7304.1|7310.2|7304.2|7308.4|7302.4|5
1646672950000|2022-03-07 17:09:10|7310.5|7304.5|7319|7313|7319|7313|7310.5|7304.5|25
1646672960000|2022-03-07 17:09:20|7319.1|7313.1|7318.1|7312.1|7319.1|7313.1|7318.1|7312.1|2
1646672970000|2022-03-07 17:09:30|7319.1|7313.1|7318.1|7312.1|7319.1|7313.1|7318.1|7312.1|3
1646672980000|2022-03-07 17:09:40|7318.5|7312.5|7320.6|7314.6|7321.7|7315.7|7318.5|7312.5|13
1646672990000|2022-03-07 17:09:50|7321|7315|7320.6|7314.6|7321.9|7315.9|7320.1|7314.1|6
1646673000000|2022-03-07 17:10:00|7320.4|7314.4|7321|7315|7321|7315|7317.8|7311.8|12
1646673010000|2022-03-07 17:10:10|7321.1|7315.1|7323.3|7317.3|7323.6|7317.6|7321|7315|4
1646673020000|2022-03-07 17:10:20|7323.7|7317.7|7324.1|7318.1|7325|7319|7323.7|7317.7|3
1646673030000|2022-03-07 17:10:30|7324.6|7318.6|7325.1|7319.1|7326|7320|7323.7|7317.7|5
1646673040000|2022-03-07 17:10:40|7324.9|7318.9|7323.7|7317.7|7324.9|7318.9|7322.8|7316.8|3
1646673050000|2022-03-07 17:10:50|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|2
1646673060000|2022-03-07 17:11:00|7322.3|7316.3|7321|7315|7323.2|7317.2|7318.9|7312.9|5
1646673070000|2022-03-07 17:11:10|7320.3|7314.3|7320.2|7314.2|7320.7|7314.7|7320.2|7314.2|0
1646673080000|2022-03-07 17:11:20|7318.9|7312.9|7318.1|7312.1|7318.9|7312.9|7318.1|7312.1|2
1646673090000|2022-03-07 17:11:30|7320.2|7314.2|7321|7315|7322.1|7316.1|7320.2|7314.2|5
1646673100000|2022-03-07 17:11:40|7321.4|7315.4|7323.1|7317.1|7323.1|7317.1|7321.4|7315.4|9
1646673110000|2022-03-07 17:11:50|7323.6|7317.6|7321.7|7315.7|7323.6|7317.6|7321.6|7315.6|3
1646673120000|2022-03-07 17:12:00|7321.6|7315.6|7317.7|7311.7|7321.6|7315.6|7316.2|7310.2|10
1646673130000|2022-03-07 17:12:10|7318.2|7312.2|7318.8|7312.8|7320.2|7314.2|7318.2|7312.2|2
1646673140000|2022-03-07 17:12:20|7318.3|7312.3|7318.8|7312.8|7319.3|7313.3|7318.3|7312.3|3
1646673150000|2022-03-07 17:12:30|7318.9|7312.9|7326.8|7320.8|7326.8|7320.8|7318.9|7312.9|11
1646673160000|2022-03-07 17:12:40|7327.4|7321.4|7327.9|7321.9|7329.3|7323.3|7327.4|7321.4|4
1646673170000|2022-03-07 17:12:50|7328.9|7322.9|7328.9|7322.9|7329.3|7323.3|7328.5|7322.5|11
1646673180000|2022-03-07 17:13:00|7329.8|7323.8|7324.3|7318.3|7329.8|7323.8|7324.3|7318.3|15
1646673190000|2022-03-07 17:13:10|||||||||3
1646673200000|2022-03-07 17:13:20|7323.9|7317.9|7327.4|7321.4|7327.4|7321.4|7323.9|7317.9|4
1646673210000|2022-03-07 17:13:30|7328.8|7322.8|7332.1|7326.1|7332.1|7326.1|7328.3|7322.3|19
1646673220000|2022-03-07 17:13:40|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|7331|7325|0
1646673230000|2022-03-07 17:13:50|7331.2|7325.2|7332.5|7326.5|7332.5|7326.5|7330.9|7324.9|0
1646673240000|2022-03-07 17:14:00|7333.1|7327.1|7333.1|7327.1|7335.4|7329.4|7333.1|7327.1|3
1646673250000|2022-03-07 17:14:10|7333.5|7327.5|7335.6|7329.6|7335.9|7329.9|7333.5|7327.5|5
1646673260000|2022-03-07 17:14:20|7336|7330|7335|7329|7338.5|7332.5|7333.5|7327.5|9
1646673270000|2022-03-07 17:14:30|7336.4|7330.4|7329|7323|7336.5|7330.5|7329|7323|9
1646673280000|2022-03-07 17:14:40|7328.6|7322.6|7330|7324|7330|7324|7328.1|7322.1|5
1646673290000|2022-03-07 17:14:50|7329.6|7323.6|7327.9|7321.9|7329.6|7323.6|7327.5|7321.5|9
1646673300000|2022-03-07 17:15:00|7327|7321|7323|7317|7327|7321|7323|7317|28
1646673310000|2022-03-07 17:15:10|7323.4|7317.4|7323.2|7317.2|7324.2|7318.2|7323|7317|26
1646673320000|2022-03-07 17:15:20|7325.1|7319.1|7326.4|7320.4|7327.2|7321.2|7325.1|7319.1|7
1646673330000|2022-03-07 17:15:30|7327.2|7321.2|7327.3|7321.3|7329.3|7323.3|7327.2|7321.2|11
1646673340000|2022-03-07 17:15:40|7327.4|7321.4|7327.9|7321.9|7327.9|7321.9|7327.2|7321.2|4
1646673360000|2022-03-07 17:16:00|7327.8|7321.8|7328.4|7322.4|7329.3|7323.3|7327.8|7321.8|9
1646673370000|2022-03-07 17:16:10|7328.3|7322.3|7329.5|7323.5|7330.9|7324.9|7328.3|7322.3|9
1646673380000|2022-03-07 17:16:20|7329.2|7323.2|7329.7|7323.7|7330.6|7324.6|7329.2|7323.2|8
1646673390000|2022-03-07 17:16:30|7331.6|7325.6|7333.5|7327.5|7333.5|7327.5|7331.6|7325.6|8
1646673400000|2022-03-07 17:16:40|7333.9|7327.9|7334.1|7328.1|7334.7|7328.7|7333.9|7327.9|3
1646673410000|2022-03-07 17:16:50|7333.3|7327.3|7334.3|7328.3|7334.3|7328.3|7333|7327|4
1646673420000|2022-03-07 17:17:00|7334.7|7328.7|7334.3|7328.3|7334.7|7328.7|7331.9|7325.9|14
1646673430000|2022-03-07 17:17:10|7332.4|7326.4|7329.5|7323.5|7332.9|7326.9|7329.5|7323.5|14
1646673440000|2022-03-07 17:17:20|7329.9|7323.9|7329.4|7323.4|7329.9|7323.9|7329.4|7323.4|3
1646673450000|2022-03-07 17:17:30|7329|7323|7331.9|7325.9|7331.9|7325.9|7329|7323|12
1646673460000|2022-03-07 17:17:40|7334.3|7328.3|7332.4|7326.4|7334.3|7328.3|7332.4|7326.4|3
1646673470000|2022-03-07 17:17:50|7332|7326|7327.8|7321.8|7332|7326|7327.5|7321.5|8
1646673480000|2022-03-07 17:18:00|7326.9|7320.9|7328.1|7322.1|7328.1|7322.1|7325.4|7319.4|17
1646673490000|2022-03-07 17:18:10|7328.5|7322.5|7328.1|7322.1|7328.5|7322.5|7328|7322|2
1646673500000|2022-03-07 17:18:20|7328|7322|7325.2|7319.2|7328|7322|7324.8|7318.8|5
1646673510000|2022-03-07 17:18:30|7325.6|7319.6|7325.2|7319.2|7325.6|7319.6|7325.2|7319.2|3
1646673520000|2022-03-07 17:18:40|7327.7|7321.7|7327.4|7321.4|7327.8|7321.8|7325.3|7319.3|4
1646673530000|2022-03-07 17:18:50|7327.3|7321.3|7329.7|7323.7|7329.8|7323.8|7327.3|7321.3|4
1646673540000|2022-03-07 17:19:00|7329.8|7323.8|7329.4|7323.4|7330.7|7324.7|7329|7323|9
1646673550000|2022-03-07 17:19:10|7328.9|7322.9|7326.9|7320.9|7328.9|7322.9|7326.9|7320.9|2
1646673560000|2022-03-07 17:19:20|7326.8|7320.8|7327.9|7321.9|7327.9|7321.9|7326.8|7320.8|3
1646673570000|2022-03-07 17:19:30|7328.3|7322.3|7328.8|7322.8|7329.2|7323.2|7328.3|7322.3|4
1646673580000|2022-03-07 17:19:40|7328.9|7322.9|7327.9|7321.9|7329.8|7323.8|7327.9|7321.9|8
1646673590000|2022-03-07 17:19:50|7327.3|7321.3|7327.8|7321.8|7328.2|7322.2|7326.6|7320.6|2
1646673600000|2022-03-07 17:20:00|7328.2|7322.2|7327.8|7321.8|7328.2|7322.2|7325.8|7319.8|7
1646673610000|2022-03-07 17:20:10|7328.2|7322.2|7328.8|7322.8|7329.3|7323.3|7328.2|7322.2|1
1646673620000|2022-03-07 17:20:20|7328.7|7322.7|7327.3|7321.3|7328.7|7322.7|7327.2|7321.2|2
1646673630000|2022-03-07 17:20:30|7327.2|7321.2|7328.6|7322.6|7328.6|7322.6|7327.2|7321.2|8
1646673640000|2022-03-07 17:20:40|7329.5|7323.5|7333.4|7327.4|7334.4|7328.4|7329.5|7323.5|15
1646673650000|2022-03-07 17:20:50|7333.5|7327.5|7333.4|7327.4|7334.4|7328.4|7333.4|7327.4|5
1646673660000|2022-03-07 17:21:00|7332.9|7326.9|7331.1|7325.1|7332.9|7326.9|7331.1|7325.1|5
1646673670000|2022-03-07 17:21:10|7331.5|7325.5|7329.5|7323.5|7331.5|7325.5|7329.1|7323.1|6
1646673680000|2022-03-07 17:21:20|7329.4|7323.4|7329.1|7323.1|7329.5|7323.5|7329.1|7323.1|5
1646673690000|2022-03-07 17:21:30|7328.7|7322.7|7332.9|7326.9|7332.9|7326.9|7328.4|7322.4|6
1646673700000|2022-03-07 17:21:40|7332.8|7326.8|7329.8|7323.8|7332.8|7326.8|7329.8|7323.8|6
1646673710000|2022-03-07 17:21:50|7330.3|7324.3|7328.8|7322.8|7330.7|7324.7|7328.7|7322.7|8
1646673720000|2022-03-07 17:22:00|7329.7|7323.7|7330.3|7324.3|7330.3|7324.3|7329.7|7323.7|8
1646673730000|2022-03-07 17:22:10|7331.9|7325.9|7331.3|7325.3|7332.3|7326.3|7331.3|7325.3|4
1646673750000|2022-03-07 17:22:30|7330.8|7324.8|7329.7|7323.7|7330.8|7324.8|7329.3|7323.3|2
1646673760000|2022-03-07 17:22:40|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|7328.8|7322.8|4
1646673770000|2022-03-07 17:22:50|7329.7|7323.7|7329.3|7323.3|7329.7|7323.7|7329.3|7323.3|2
1646673780000|2022-03-07 17:23:00|7330.2|7324.2|7330.8|7324.8|7331.3|7325.3|7330.2|7324.2|4
1646673790000|2022-03-07 17:23:10|7331.2|7325.2|7329.4|7323.4|7331.3|7325.3|7329.4|7323.4|15
1646673800000|2022-03-07 17:23:20|7328.4|7322.4|7327.4|7321.4|7328.4|7322.4|7327.3|7321.3|4
1646673810000|2022-03-07 17:23:30|7327.3|7321.3|7328.9|7322.9|7329|7323|7327.3|7321.3|4
1646673820000|2022-03-07 17:23:40|7330.5|7324.5|7330.8|7324.8|7330.8|7324.8|7330.5|7324.5|2
1646673830000|2022-03-07 17:23:50|7332.2|7326.2|7333.2|7327.2|7333.8|7327.8|7331.8|7325.8|6
1646673840000|2022-03-07 17:24:00|7333.6|7327.6|7327.2|7321.2|7333.7|7327.7|7327.2|7321.2|30
1646673850000|2022-03-07 17:24:10|7327.1|7321.1|7327.2|7321.2|7327.2|7321.2|7327.1|7321.1|17
1646673860000|2022-03-07 17:24:20|7326.4|7320.4|7326.2|7320.2|7326.8|7320.8|7326.1|7320.1|8
1646673870000|2022-03-07 17:24:30|7326.7|7320.7|7327.2|7321.2|7327.2|7321.2|7326.2|7320.2|4
1646673880000|2022-03-07 17:24:40|7327.3|7321.3|7331.6|7325.6|7331.6|7325.6|7327.3|7321.3|5
1646673890000|2022-03-07 17:24:50|7332.1|7326.1|7332.1|7326.1|7332.5|7326.5|7332.1|7326.1|0
1646673900000|2022-03-07 17:25:00|7331.6|7325.6|7334.1|7328.1|7334.1|7328.1|7331.6|7325.6|4
1646673910000|2022-03-07 17:25:10|7334|7328|7333.9|7327.9|7334|7328|7333.9|7327.9|2
1646673920000|2022-03-07 17:25:20|7333.7|7327.7|7340.2|7334.2|7340.2|7334.2|7333|7327|35
1646673930000|2022-03-07 17:25:30|7342.3|7336.3|7343.3|7337.3|7343.3|7337.3|7342.3|7336.3|5
1646673940000|2022-03-07 17:25:40|7342.9|7336.9|7339.4|7333.4|7342.9|7336.9|7338.9|7332.9|17
1646673950000|2022-03-07 17:25:50|7339.5|7333.5|7334.6|7328.6|7339.5|7333.5|7334.6|7328.6|6
1646673960000|2022-03-07 17:26:00|7335.9|7329.9|7334|7328|7336.3|7330.3|7333.6|7327.6|13
1646673970000|2022-03-07 17:26:10|7333.6|7327.6|7333.5|7327.5|7334.2|7328.2|7333.4|7327.4|1
1646673980000|2022-03-07 17:26:20|7333.9|7327.9|7336.1|7330.1|7336.1|7330.1|7333.5|7327.5|5
1646673990000|2022-03-07 17:26:30|7336.6|7330.6|7336.6|7330.6|7336.6|7330.6|7336.6|7330.6|1
1646674000000|2022-03-07 17:26:40|7335.6|7329.6|7334.2|7328.2|7335.6|7329.6|7334.1|7328.1|18
1646674010000|2022-03-07 17:26:50|7334.1|7328.1|7334.6|7328.6|7334.6|7328.6|7334.1|7328.1|3
1646674020000|2022-03-07 17:27:00|7334.5|7328.5|7332.7|7326.7|7334.5|7328.5|7332.3|7326.3|11
1646674030000|2022-03-07 17:27:10|7332.3|7326.3|7332.5|7326.5|7333.8|7327.8|7332.3|7326.3|1
1646674040000|2022-03-07 17:27:20|7332.9|7326.9|7333.8|7327.8|7333.8|7327.8|7332.9|7326.9|1
1646674050000|2022-03-07 17:27:30|7334.2|7328.2|7335.8|7329.8|7336.2|7330.2|7334.2|7328.2|27
1646674060000|2022-03-07 17:27:40|7335.6|7329.6|7335.6|7329.6|7335.6|7329.6|7335.2|7329.2|7
1646674070000|2022-03-07 17:27:50|7335.1|7329.1|7332.6|7326.6|7335.1|7329.1|7332.6|7326.6|10
1646674080000|2022-03-07 17:28:00|7332.2|7326.2|7329.7|7323.7|7332.2|7326.2|7328.6|7322.6|10
1646674090000|2022-03-07 17:28:10|7330.1|7324.1|7330.1|7324.1|7330.6|7324.6|7329.6|7323.6|2
1646674100000|2022-03-07 17:28:20|7330.5|7324.5|7330.6|7324.6|7331.6|7325.6|7330.2|7324.2|3
1646674110000|2022-03-07 17:28:30|7330.2|7324.2|7331|7325|7331.6|7325.6|7330.2|7324.2|3
1646674120000|2022-03-07 17:28:40|7331.4|7325.4|7330.5|7324.5|7333.6|7327.6|7330.5|7324.5|5
1646674130000|2022-03-07 17:28:50|7331.9|7325.9|7328.3|7322.3|7331.9|7325.9|7328.3|7322.3|5
1646674140000|2022-03-07 17:29:00|7327.7|7321.7|7329|7323|7329.1|7323.1|7327.7|7321.7|3
1646674150000|2022-03-07 17:29:10|7329.1|7323.1|7329|7323|7330.9|7324.9|7329|7323|8
1646674160000|2022-03-07 17:29:20|7328.5|7322.5|7327.5|7321.5|7328.5|7322.5|7327.5|7321.5|17
1646674170000|2022-03-07 17:29:30|7327.8|7321.8|7329.3|7323.3|7329.3|7323.3|7327.4|7321.4|1
1646674180000|2022-03-07 17:29:40|7328.9|7322.9|7331.1|7325.1|7331.3|7325.3|7328.9|7322.9|4
1646674190000|2022-03-07 17:29:50|7331.2|7325.2|7333.1|7327.1|7333.1|7327.1|7331.2|7325.2|15
1646674200000|2022-03-07 17:30:00|7333|7327|7331.6|7325.6|7333.1|7327.1|7331.6|7325.6|4
1646674210000|2022-03-07 17:30:10|7331.5|7325.5|7332.1|7326.1|7333.6|7327.6|7331.1|7325.1|6
1646674220000|2022-03-07 17:30:20|7333.3|7327.3|7332.1|7326.1|7333.6|7327.6|7331.6|7325.6|9
1646674230000|2022-03-07 17:30:30|7332.5|7326.5|7331.1|7325.1|7332.6|7326.6|7330.1|7324.1|9
1646674240000|2022-03-07 17:30:40|7330.6|7324.6|7331.1|7325.1|7331.1|7325.1|7330.6|7324.6|1
1646674250000|2022-03-07 17:30:50|7331|7325|7332|7326|7332|7326|7331|7325|0
1646674260000|2022-03-07 17:31:00|7333|7327|7333|7327|7333|7327|7333|7327|4
1646674270000|2022-03-07 17:31:10|7333.5|7327.5|7341.9|7335.9|7342|7336|7333.5|7327.5|47
1646674280000|2022-03-07 17:31:20|||||||||2
1646674290000|2022-03-07 17:31:30|7344.3|7338.3|7341.9|7335.9|7344.5|7338.5|7341.9|7335.9|5
1646674300000|2022-03-07 17:31:40|7342|7336|7342.4|7336.4|7343.9|7337.9|7341.9|7335.9|2
1646674310000|2022-03-07 17:31:50|7342.6|7336.6|7342.4|7336.4|7343.4|7337.4|7342.4|7336.4|4
1646674320000|2022-03-07 17:32:00|7341.9|7335.9|7340|7334|7341.9|7335.9|7339.9|7333.9|5
1646674330000|2022-03-07 17:32:10|7339.5|7333.5|7341|7335|7341|7335|7339.5|7333.5|2
1646674340000|2022-03-07 17:32:20|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|5
1646674370000|2022-03-07 17:32:50|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|2
1646674380000|2022-03-07 17:33:00|7341.5|7335.5|7351.4|7345.4|7351.4|7345.4|7341.5|7335.5|9
1646674390000|2022-03-07 17:33:10|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|9
1646674400000|2022-03-07 17:33:20|7350.3|7344.3|7350.4|7344.4|7350.9|7344.9|7348.4|7342.4|15
1646674410000|2022-03-07 17:33:30|7353.3|7347.3|7352.4|7346.4|7353.3|7347.3|7352|7346|13
1646674420000|2022-03-07 17:33:40|7353.7|7347.7|7358.5|7352.5|7358.5|7352.5|7353.7|7347.7|13
1646674430000|2022-03-07 17:33:50|7359.5|7353.5|7358.7|7352.7|7360.7|7354.7|7358.7|7352.7|5
1646674440000|2022-03-07 17:34:00|7358.5|7352.5|7357|7351|7359|7353|7356.2|7350.2|13
1646674450000|2022-03-07 17:34:10|7356.9|7350.9|7356|7350|7360.5|7354.5|7356|7350|7
1646674460000|2022-03-07 17:34:20|7355.6|7349.6|7359.5|7353.5|7359.5|7353.5|7355.5|7349.5|3
1646674470000|2022-03-07 17:34:30|7359.4|7353.4|7358.5|7352.5|7359.5|7353.5|7358.5|7352.5|5
1646674480000|2022-03-07 17:34:40|7358.4|7352.4|7358|7352|7358.9|7352.9|7358|7352|0
1646674490000|2022-03-07 17:34:50|7357.9|7351.9|7358.9|7352.9|7358.9|7352.9|7357.9|7351.9|16
1646674500000|2022-03-07 17:35:00|7358.4|7352.4|7358.9|7352.9|7358.9|7352.9|7358.4|7352.4|8
1646674510000|2022-03-07 17:35:10|7357.3|7351.3|7358.2|7352.2|7358.2|7352.2|7355.4|7349.4|15
1646674520000|2022-03-07 17:35:20|7358.1|7352.1|7357.1|7351.1|7358.1|7352.1|7356.6|7350.6|1
1646674540000|2022-03-07 17:35:40|7357.2|7351.2|7357.7|7351.7|7357.7|7351.7|7357.1|7351.1|1
1646674550000|2022-03-07 17:35:50|7358.7|7352.7|7359.6|7353.6|7359.6|7353.6|7358.3|7352.3|8
1646674560000|2022-03-07 17:36:00|7358.6|7352.6|7356.7|7350.7|7358.6|7352.6|7356.6|7350.6|26
1646674570000|2022-03-07 17:36:10|7357.1|7351.1|7357.1|7351.1|7358.1|7352.1|7357.1|7351.1|2
1646674580000|2022-03-07 17:36:20|7356.7|7350.7|7356.1|7350.1|7356.7|7350.7|7355.8|7349.8|2
1646674600000|2022-03-07 17:36:40|||||||||1
1646674610000|2022-03-07 17:36:50|7355.7|7349.7|7354.6|7348.6|7355.7|7349.7|7354.6|7348.6|0
1646674620000|2022-03-07 17:37:00|7355|7349|7355.6|7349.6|7355.6|7349.6|7355|7349|6
1646674630000|2022-03-07 17:37:10|7356.6|7350.6|7353.5|7347.5|7356.6|7350.6|7353.5|7347.5|4
1646674640000|2022-03-07 17:37:20|7352.1|7346.1|7351.5|7345.5|7352.6|7346.6|7351.5|7345.5|4
1646674650000|2022-03-07 17:37:30|7351.9|7345.9|7352.1|7346.1|7354.7|7348.7|7351.9|7345.9|6
1646674660000|2022-03-07 17:37:40|7352|7346|7352.5|7346.5|7352.5|7346.5|7351.4|7345.4|4
1646674670000|2022-03-07 17:37:50|7352.9|7346.9|7353|7347|7353|7347|7352.6|7346.6|11
1646674680000|2022-03-07 17:38:00|7355.9|7349.9|7358.4|7352.4|7358.4|7352.4|7355.9|7349.9|11
1646674690000|2022-03-07 17:38:10|7357.9|7351.9|7357.8|7351.8|7357.9|7351.9|7357.3|7351.3|4
1646674700000|2022-03-07 17:38:20|7357.4|7351.4|7356.3|7350.3|7357.4|7351.4|7355.8|7349.8|3
1646674710000|2022-03-07 17:38:30|7355.9|7349.9|7352.3|7346.3|7355.9|7349.9|7351.3|7345.3|4
1646674720000|2022-03-07 17:38:40|7352.8|7346.8|7352.9|7346.9|7353.8|7347.8|7352.8|7346.8|0
1646674730000|2022-03-07 17:38:50|7352.8|7346.8|7352.4|7346.4|7352.8|7346.8|7352.3|7346.3|0
1646674740000|2022-03-07 17:39:00|7353.8|7347.8|7354.8|7348.8|7354.8|7348.8|7353.3|7347.3|0
1646674750000|2022-03-07 17:39:10|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|4
1646674760000|2022-03-07 17:39:20|7354.8|7348.8|7355.3|7349.3|7355.3|7349.3|7354.8|7348.8|6
1646674770000|2022-03-07 17:39:30|7355.8|7349.8|7356.3|7350.3|7356.3|7350.3|7355.8|7349.8|0
1646674780000|2022-03-07 17:39:40|7356.8|7350.8|7357.2|7351.2|7357.3|7351.3|7356.8|7350.8|7
1646674790000|2022-03-07 17:39:50|7357.1|7351.1|7357.1|7351.1|7357.1|7351.1|7357.1|7351.1|1
1646674800000|2022-03-07 17:40:00|7358.6|7352.6|7357.2|7351.2|7358.6|7352.6|7357.1|7351.1|12
1646674810000|2022-03-07 17:40:10|7357.7|7351.7|7359.2|7353.2|7359.2|7353.2|7357.7|7351.7|3
1646674840000|2022-03-07 17:40:40|7359.3|7353.3|7359.3|7353.3|7359.3|7353.3|7359.3|7353.3|8
1646674850000|2022-03-07 17:40:50|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|22
1646674860000|2022-03-07 17:41:00|7356.3|7350.3|7356.8|7350.8|7356.9|7350.9|7356.3|7350.3|22
1646674870000|2022-03-07 17:41:10|7356.4|7350.4|7355.3|7349.3|7356.4|7350.4|7355.3|7349.3|11
1646674880000|2022-03-07 17:41:20|7356|7350|7354|7348|7356|7350|7354|7348|7
1646674890000|2022-03-07 17:41:30|7353.6|7347.6|7353.1|7347.1|7353.6|7347.6|7353.1|7347.1|78
1646674900000|2022-03-07 17:41:40|7350.8|7344.8|7353.6|7347.6|7353.6|7347.6|7350.8|7344.8|7
1646674910000|2022-03-07 17:41:50|7353.5|7347.5|7352.6|7346.6|7353.5|7347.5|7352.6|7346.6|2
1646674920000|2022-03-07 17:42:00|7353.9|7347.9|7356.1|7350.1|7356.7|7350.7|7353.1|7347.1|15
1646674930000|2022-03-07 17:42:10|7355.2|7349.2|7358.7|7352.7|7358.7|7352.7|7355.2|7349.2|7
1646674940000|2022-03-07 17:42:20|7358.8|7352.8|7360.3|7354.3|7360.3|7354.3|7358.8|7352.8|10
1646674950000|2022-03-07 17:42:30|7359.9|7353.9|7358.3|7352.3|7360.7|7354.7|7358.3|7352.3|6
1646674960000|2022-03-07 17:42:40|7358.4|7352.4|7358.2|7352.2|7358.4|7352.4|7357.2|7351.2|11
1646674970000|2022-03-07 17:42:50|7358.7|7352.7|7358.2|7352.2|7358.7|7352.7|7358.2|7352.2|1
1646674980000|2022-03-07 17:43:00|7359.1|7353.1|7359.2|7353.2|7359.2|7353.2|7358.7|7352.7|3
1646674990000|2022-03-07 17:43:10|7358.9|7352.9|7358.7|7352.7|7359.7|7353.7|7357.2|7351.2|6
1646675000000|2022-03-07 17:43:20|7358.9|7352.9|7359.1|7353.1|7359.7|7353.7|7358.9|7352.9|4
1646675010000|2022-03-07 17:43:30|7359.2|7353.2|7368.7|7362.7|7369.8|7363.8|7359.2|7353.2|15
1646675020000|2022-03-07 17:43:40|7369.2|7363.2|7367.2|7361.2|7369.6|7363.6|7366.9|7360.9|12
1646675030000|2022-03-07 17:43:50|7367.7|7361.7|7367.6|7361.6|7367.7|7361.7|7367.6|7361.6|2
1646675040000|2022-03-07 17:44:00|7367.8|7361.8|7361.8|7355.8|7367.8|7361.8|7361.8|7355.8|14
1646675050000|2022-03-07 17:44:10|7362.1|7356.1|7362.6|7356.6|7363.6|7357.6|7362.1|7356.1|6
1646675060000|2022-03-07 17:44:20|7363.5|7357.5|7361.1|7355.1|7363.5|7357.5|7361.1|7355.1|14
1646675070000|2022-03-07 17:44:30|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|0
1646675080000|2022-03-07 17:44:40|||||||||1
1646675090000|2022-03-07 17:44:50|7360.6|7354.6|7360.7|7354.7|7360.7|7354.7|7360.6|7354.6|0
1646675100000|2022-03-07 17:45:00|7360.6|7354.6|7360.6|7354.6|7360.6|7354.6|7360.6|7354.6|1
1646675110000|2022-03-07 17:45:10|7360.5|7354.5|7357|7351|7360.5|7354.5|7357|7351|6
1646675120000|2022-03-07 17:45:20|7357.1|7351.1|7361|7355|7361|7355|7357.1|7351.1|7
1646675130000|2022-03-07 17:45:30|7362|7356|7360|7354|7362|7356|7360|7354|8
1646675140000|2022-03-07 17:45:40|7359.9|7353.9|7358.9|7352.9|7359.9|7353.9|7358.4|7352.4|10
1646675150000|2022-03-07 17:45:50|7359|7353|7360.5|7354.5|7360.5|7354.5|7359|7353|2
1646675160000|2022-03-07 17:46:00|7360|7354|7359.4|7353.4|7360|7354|7357.9|7351.9|5
1646675170000|2022-03-07 17:46:10|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|3
1646675180000|2022-03-07 17:46:20|7360.5|7354.5|7360.9|7354.9|7361.4|7355.4|7360.4|7354.4|10
1646675190000|2022-03-07 17:46:30|7358.4|7352.4|7360.4|7354.4|7360.4|7354.4|7358.4|7352.4|9
1646675200000|2022-03-07 17:46:40|7361.3|7355.3|7360.5|7354.5|7361.5|7355.5|7360.4|7354.4|4
1646675210000|2022-03-07 17:46:50|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|1
1646675220000|2022-03-07 17:47:00|7360|7354|7360|7354|7360|7354|7360|7354|2
1646675230000|2022-03-07 17:47:10|7361.1|7355.1|7362.5|7356.5|7362.5|7356.5|7361|7355|10
1646675240000|2022-03-07 17:47:20|7362.4|7356.4|7362.4|7356.4|7362.5|7356.5|7361.5|7355.5|9
1646675250000|2022-03-07 17:47:30|7364.9|7358.9|7364.9|7358.9|7364.9|7358.9|7364.9|7358.9|7
1646675260000|2022-03-07 17:47:40|7369.9|7363.9|7370.3|7364.3|7371.3|7365.3|7369.9|7363.9|7
1646675270000|2022-03-07 17:47:50|7370.7|7364.7|7372.7|7366.7|7372.7|7366.7|7370.7|7364.7|1
1646675280000|2022-03-07 17:48:00|7372.3|7366.3|7370.9|7364.9|7372.3|7366.3|7370.8|7364.8|7
1646675290000|2022-03-07 17:48:10|7369.9|7363.9|7370.5|7364.5|7370.5|7364.5|7369.9|7363.9|7
1646675300000|2022-03-07 17:48:20|7370.9|7364.9|7370.5|7364.5|7370.9|7364.9|7368.7|7362.7|12
1646675310000|2022-03-07 17:48:30|7367.3|7361.3|7368.2|7362.2|7368.6|7362.6|7367.3|7361.3|26
1646675320000|2022-03-07 17:48:40|7368.6|7362.6|7370.6|7364.6|7370.6|7364.6|7367.7|7361.7|12
1646675330000|2022-03-07 17:48:50|7371.5|7365.5|7373.3|7367.3|7373.9|7367.9|7371.5|7365.5|5
1646675340000|2022-03-07 17:49:00|7376.2|7370.2|7380.2|7374.2|7381.6|7375.6|7376.2|7370.2|36
1646675350000|2022-03-07 17:49:10|7380.1|7374.1|7380.1|7374.1|7380.1|7374.1|7380.1|7374.1|4
1646675360000|2022-03-07 17:49:20|7380|7374|7379.9|7373.9|7380|7374|7379.1|7373.1|6
1646675370000|2022-03-07 17:49:30|7379.1|7373.1|7379.8|7373.8|7379.8|7373.8|7378.5|7372.5|5
1646675380000|2022-03-07 17:49:40|7379.7|7373.7|7376.5|7370.5|7379.7|7373.7|7376.5|7370.5|4
1646675390000|2022-03-07 17:49:50|7376.4|7370.4|7376.4|7370.4|7376.5|7370.5|7376|7370|3
1646675400000|2022-03-07 17:50:00|7376.5|7370.5|7381.4|7375.4|7381.8|7375.8|7376.5|7370.5|14
1646675410000|2022-03-07 17:50:10|7381.8|7375.8|7381.5|7375.5|7381.9|7375.9|7380.9|7374.9|43
1646675420000|2022-03-07 17:50:20|7381.3|7375.3|7376.4|7370.4|7381.5|7375.5|7376|7370|9
1646675430000|2022-03-07 17:50:30|7375.7|7369.7|7375.6|7369.6|7375.7|7369.7|7373.5|7367.5|6
1646675440000|2022-03-07 17:50:40|7376.3|7370.3|7376.5|7370.5|7376.5|7370.5|7375.5|7369.5|4
1646675450000|2022-03-07 17:50:50|7376.1|7370.1|7374.4|7368.4|7376.1|7370.1|7374.4|7368.4|5
1646675460000|2022-03-07 17:51:00|7374.3|7368.3|7374.8|7368.8|7374.8|7368.8|7373|7367|13
1646675470000|2022-03-07 17:51:10|7374.9|7368.9|7375|7369|7375.9|7369.9|7374.9|7368.9|1
1646675480000|2022-03-07 17:51:20|7374.4|7368.4|7374.1|7368.1|7374.9|7368.9|7373.8|7367.8|16
1646675490000|2022-03-07 17:51:30|7373.7|7367.7|7373.7|7367.7|7373.7|7367.7|7373.7|7367.7|0
1646675500000|2022-03-07 17:51:40|7374.1|7368.1|7373.3|7367.3|7374.1|7368.1|7372.7|7366.7|8
1646675510000|2022-03-07 17:51:50|7372.8|7366.8|7373.3|7367.3|7373.7|7367.7|7371.8|7365.8|2
1646675520000|2022-03-07 17:52:00|7372.8|7366.8|7373.3|7367.3|7373.3|7367.3|7372.8|7366.8|4
1646675530000|2022-03-07 17:52:10|7373.8|7367.8|7374.2|7368.2|7374.3|7368.3|7373.7|7367.7|2
1646675540000|2022-03-07 17:52:20|7374.6|7368.6|7373.7|7367.7|7374.7|7368.7|7373.7|7367.7|2
1646675550000|2022-03-07 17:52:30|7373.3|7367.3|7371.8|7365.8|7373.3|7367.3|7371.8|7365.8|4
1646675560000|2022-03-07 17:52:40|||||||||1
1646675570000|2022-03-07 17:52:50|7371.9|7365.9|7372.3|7366.3|7372.8|7366.8|7371.8|7365.8|2
1646675580000|2022-03-07 17:53:00|7372.8|7366.8|7375.6|7369.6|7375.6|7369.6|7372.8|7366.8|7
1646675590000|2022-03-07 17:53:10|7376.3|7370.3|7376.1|7370.1|7376.3|7370.3|7376.1|7370.1|2
1646675600000|2022-03-07 17:53:20|7376.5|7370.5|7378|7372|7378|7372|7376.5|7370.5|19
1646675610000|2022-03-07 17:53:30|7377.6|7371.6|7378.8|7372.8|7378.8|7372.8|7376.8|7370.8|4
1646675620000|2022-03-07 17:53:40|7379.3|7373.3|7381.8|7375.8|7381.8|7375.8|7379.3|7373.3|4
1646675630000|2022-03-07 17:53:50|7384.9|7378.9|7383.6|7377.6|7384.9|7378.9|7381.3|7375.3|23
1646675640000|2022-03-07 17:54:00|7382.8|7376.8|7387.1|7381.1|7387.2|7381.2|7381.7|7375.7|108
1646675650000|2022-03-07 17:54:10|7384.4|7378.4|7384.9|7378.9|7384.9|7378.9|7384.4|7378.4|11
1646675660000|2022-03-07 17:54:20|7384.5|7378.5|7384|7378|7384.5|7378.5|7383.7|7377.7|2
1646675670000|2022-03-07 17:54:30|7384.4|7378.4|7384.9|7378.9|7385.8|7379.8|7384.4|7378.4|2
1646675680000|2022-03-07 17:54:40|7384.8|7378.8|7384|7378|7384.8|7378.8|7384|7378|1
1646675690000|2022-03-07 17:54:50|7384.5|7378.5|7385.4|7379.4|7385.4|7379.4|7384.1|7378.1|20
1646675700000|2022-03-07 17:55:00|7385|7379|7384.5|7378.5|7385.4|7379.4|7384.5|7378.5|5
1646675710000|2022-03-07 17:55:10|7383.8|7377.8|7385.4|7379.4|7385.4|7379.4|7383.3|7377.3|4
1646675720000|2022-03-07 17:55:20|7384.5|7378.5|7384.9|7378.9|7384.9|7378.9|7384.5|7378.5|2
1646675730000|2022-03-07 17:55:30|7384.8|7378.8|7384.4|7378.4|7384.8|7378.8|7384.4|7378.4|4
1646675740000|2022-03-07 17:55:40|7384.8|7378.8|7384.3|7378.3|7385.3|7379.3|7384.3|7378.3|6
1646675750000|2022-03-07 17:55:50|7383.9|7377.9|7383.4|7377.4|7383.9|7377.9|7383.3|7377.3|4
1646675760000|2022-03-07 17:56:00|7383.3|7377.3|7382.6|7376.6|7383.3|7377.3|7380.8|7374.8|31
1646675770000|2022-03-07 17:56:10|7382.2|7376.2|7384.7|7378.7|7385.2|7379.2|7381.8|7375.8|18
1646675780000|2022-03-07 17:56:20|7385.3|7379.3|7385.3|7379.3|7385.3|7379.3|7384.9|7378.9|3
1646675790000|2022-03-07 17:56:30|7384.8|7378.8|7385.3|7379.3|7385.3|7379.3|7384.8|7378.8|2
1646675800000|2022-03-07 17:56:40|7385|7379|7382.7|7376.7|7385|7379|7382.3|7376.3|2
1646675810000|2022-03-07 17:56:50|7383.2|7377.2|7384.4|7378.4|7384.4|7378.4|7382.8|7376.8|4
1646675820000|2022-03-07 17:57:00|7384.3|7378.3|7384.9|7378.9|7385.3|7379.3|7383.9|7377.9|5
1646675830000|2022-03-07 17:57:10|7384.8|7378.8|7384.8|7378.8|7384.8|7378.8|7382.1|7376.1|11
1646675840000|2022-03-07 17:57:20|7384.9|7378.9|7385.3|7379.3|7385.3|7379.3|7384.9|7378.9|1
1646675850000|2022-03-07 17:57:30|7385.7|7379.7|7385.8|7379.8|7386.6|7380.6|7385.7|7379.7|6
1646675860000|2022-03-07 17:57:40|7385|7379|7385.9|7379.9|7385.9|7379.9|7385|7379|2
1646675870000|2022-03-07 17:57:50|7386.3|7380.3|7386.4|7380.4|7386.4|7380.4|7386.3|7380.3|0
1646675880000|2022-03-07 17:58:00|7385.8|7379.8|7385|7379|7385.8|7379.8|7385|7379|7
1646675890000|2022-03-07 17:58:10|7385.4|7379.4|7385|7379|7385.4|7379.4|7385|7379|0
1646675900000|2022-03-07 17:58:20|7386.3|7380.3|7386.3|7380.3|7386.3|7380.3|7386.3|7380.3|1
1646675910000|2022-03-07 17:58:30|7387.6|7381.6|7387.6|7381.6|7387.6|7381.6|7387.6|7381.6|6
1646675920000|2022-03-07 17:58:40|||||||||3
1646675930000|2022-03-07 17:58:50|7388|7382|7387.6|7381.6|7388|7382|7387.6|7381.6|21
1646675940000|2022-03-07 17:59:00|7391.7|7385.7|7385.7|7379.7|7391.7|7385.7|7384.3|7378.3|16
1646675950000|2022-03-07 17:59:10|7385.6|7379.6|7386.2|7380.2|7386.2|7380.2|7385.6|7379.6|0
1646675960000|2022-03-07 17:59:20|7388.6|7382.6|7389.7|7383.7|7389.7|7383.7|7388.6|7382.6|1
1646675970000|2022-03-07 17:59:30|7388.8|7382.8|7387.7|7381.7|7389.7|7383.7|7387.7|7381.7|9
1646675980000|2022-03-07 17:59:40|7388.5|7382.5|7386.6|7380.6|7388.6|7382.6|7386.2|7380.2|0
1646675990000|2022-03-07 17:59:50|7386.2|7380.2|7386.6|7380.6|7386.6|7380.6|7386.2|7380.2|1
1646676000000|2022-03-07 18:00:00|7387|7381|7388.2|7382.2|7389.2|7383.2|7386.2|7380.2|7
1646676010000|2022-03-07 18:00:10|7387.8|7381.8|7386.7|7380.7|7387.8|7381.8|7386.7|7380.7|1
1646676020000|2022-03-07 18:00:20|7386.2|7380.2|7383.3|7377.3|7386.2|7380.2|7382.6|7376.6|5
1646676030000|2022-03-07 18:00:30|7383.2|7377.2|7380.9|7374.9|7383.2|7377.2|7380.7|7374.7|16
1646676040000|2022-03-07 18:00:40|7380.8|7374.8|7383.1|7377.1|7383.1|7377.1|7380.8|7374.8|5
1646676050000|2022-03-07 18:00:50|7383.3|7377.3|7382.8|7376.8|7383.3|7377.3|7382.8|7376.8|0
1646676060000|2022-03-07 18:01:00|||||||||1
1646676070000|2022-03-07 18:01:10|7383.1|7377.1|7374|7368|7383.3|7377.3|7373|7367|23
1646676080000|2022-03-07 18:01:20|7373.8|7367.8|7375.3|7369.3|7375.8|7369.8|7373.4|7367.4|2
1646676090000|2022-03-07 18:01:30|7374.9|7368.9|7374.4|7368.4|7374.9|7368.9|7374.4|7368.4|2
1646676100000|2022-03-07 18:01:40|7374.3|7368.3|7374.8|7368.8|7374.8|7368.8|7374.3|7368.3|2
1646676110000|2022-03-07 18:01:50|7374.4|7368.4|7370.2|7364.2|7374.8|7368.8|7370.2|7364.2|6
1646676120000|2022-03-07 18:02:00|7372.5|7366.5|7373.4|7367.4|7374|7368|7372|7366|3
1646676130000|2022-03-07 18:02:10|7373.9|7367.9|7373.5|7367.5|7374|7368|7373.4|7367.4|3
1646676140000|2022-03-07 18:02:20|7373.9|7367.9|7373.5|7367.5|7374|7368|7373.1|7367.1|1
1646676150000|2022-03-07 18:02:30|7373.9|7367.9|7372.9|7366.9|7373.9|7367.9|7372.5|7366.5|2
1646676160000|2022-03-07 18:02:40|7372.5|7366.5|7374.8|7368.8|7374.8|7368.8|7372.5|7366.5|5
1646676170000|2022-03-07 18:02:50|7375|7369|7374.6|7368.6|7375|7369|7374.5|7368.5|2
1646676180000|2022-03-07 18:03:00|7375|7369|7377|7371|7377.1|7371.1|7375|7369|3
1646676190000|2022-03-07 18:03:10|||||||||3
1646676200000|2022-03-07 18:03:20|7374.3|7368.3|7369.7|7363.7|7374.3|7368.3|7369.7|7363.7|21
1646676210000|2022-03-07 18:03:30|7369.2|7363.2|7375.7|7369.7|7375.7|7369.7|7369.2|7363.2|4
1646676220000|2022-03-07 18:03:40|||||||||1
1646676230000|2022-03-07 18:03:50|7375.6|7369.6|7376.6|7370.6|7376.6|7370.6|7375.6|7369.6|6
1646676250000|2022-03-07 18:04:10|7377.4|7371.4|7372.7|7366.7|7377.4|7371.4|7372.7|7366.7|3
1646676260000|2022-03-07 18:04:20|7372.3|7366.3|7375.2|7369.2|7375.2|7369.2|7371.6|7365.6|5
1646676270000|2022-03-07 18:04:30|7375.7|7369.7|7374.2|7368.2|7375.7|7369.7|7374.2|7368.2|1
1646676280000|2022-03-07 18:04:40|7374.1|7368.1|7373.4|7367.4|7374.1|7368.1|7373.3|7367.3|3
1646676300000|2022-03-07 18:05:00|7372.9|7366.9|7373.4|7367.4|7373.4|7367.4|7372.9|7366.9|5
1646676310000|2022-03-07 18:05:10|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|5
1646676320000|2022-03-07 18:05:20|7374.2|7368.2|7373|7367|7374.4|7368.4|7373|7367|5
1646676330000|2022-03-07 18:05:30|7372.9|7366.9|7379.4|7373.4|7383.2|7377.2|7372.9|7366.9|12
1646676340000|2022-03-07 18:05:40|7379.3|7373.3|7393.1|7387.1|7393.5|7387.5|7379.3|7373.3|19
1646676350000|2022-03-07 18:05:50|7391.6|7385.6|7391.7|7385.7|7400.2|7394.2|7391.1|7385.1|15
1646676360000|2022-03-07 18:06:00|7391.3|7385.3|7386.7|7380.7|7391.7|7385.7|7386.3|7380.3|6
1646676370000|2022-03-07 18:06:10|7387.1|7381.1|7387.2|7381.2|7387.7|7381.7|7387.1|7381.1|0
1646676380000|2022-03-07 18:06:20|7386.3|7380.3|7387.8|7381.8|7387.8|7381.8|7385.3|7379.3|9
1646676400000|2022-03-07 18:06:40|7387.3|7381.3|7386.2|7380.2|7387.3|7381.3|7386.2|7380.2|3
1646676410000|2022-03-07 18:06:50|7386.1|7380.1|7385.1|7379.1|7386.1|7380.1|7385.1|7379.1|1
1646676420000|2022-03-07 18:07:00|7385.2|7379.2|7387.7|7381.7|7389.7|7383.7|7385.2|7379.2|8
1646676430000|2022-03-07 18:07:10|7388.1|7382.1|7387.6|7381.6|7388.1|7382.1|7387.1|7381.1|4
1646676440000|2022-03-07 18:07:20|7387.7|7381.7|7387.7|7381.7|7387.7|7381.7|7386|7380|3
1646676450000|2022-03-07 18:07:30|7387.6|7381.6|7386.4|7380.4|7387.6|7381.6|7385.5|7379.5|1
1646676460000|2022-03-07 18:07:40|7386.3|7380.3|7394.6|7388.6|7394.6|7388.6|7382.1|7376.1|7
1646676470000|2022-03-07 18:07:50|7393.3|7387.3|7391.5|7385.5|7393.3|7387.3|7391.5|7385.5|12
1646676480000|2022-03-07 18:08:00|7393|7387|7399.5|7393.5|7400.8|7394.8|7393|7387|30
1646676490000|2022-03-07 18:08:10|7399.4|7393.4|7399.5|7393.5|7402.5|7396.5|7399.4|7393.4|21
1646676500000|2022-03-07 18:08:20|7399.4|7393.4|7398.9|7392.9|7399.5|7393.5|7398.5|7392.5|11
1646676510000|2022-03-07 18:08:30|7399.2|7393.2|7406.8|7400.8|7406.8|7400.8|7399.2|7393.2|5
1646676520000|2022-03-07 18:08:40|7407|7401|7410.4|7404.4|7417.1|7409.4|7407|7401|56
1646676530000|2022-03-07 18:08:50|7410.9|7404.9|7417.1|7411.1|7417.1|7411.1|7410.4|7404.4|9
1646676540000|2022-03-07 18:09:00|7417.4|7411.4|7416.7|7410.7|7417.8|7411.8|7416.3|7410.3|1
1646676550000|2022-03-07 18:09:10|7416.8|7410.8|7421.3|7415.3|7421.8|7415.8|7416.8|7410.8|7
1646676560000|2022-03-07 18:09:20|7420|7414|7414.5|7408.5|7420|7414|7414.5|7408.5|8
1646676570000|2022-03-07 18:09:30|7414.1|7408.1|7411.5|7405.5|7414.1|7408.1|7411.5|7405.5|6
1646676580000|2022-03-07 18:09:40|7411.4|7405.4|7414.1|7408.1|7414.1|7408.1|7409.3|7403.3|16
1646676590000|2022-03-07 18:09:50|7414|7408|7418.4|7412.4|7418.4|7412.4|7412.4|7406.4|4
1646676600000|2022-03-07 18:10:00|7416.7|7410.7|7417.1|7411.1|7417.1|7411.1|7416.5|7410.5|7
1646676610000|2022-03-07 18:10:10|7416.7|7410.7|7418.6|7412.6|7418.6|7412.6|7416.3|7410.3|14
1646676620000|2022-03-07 18:10:20|7419.1|7413.1|7418.2|7412.2|7419.1|7413.1|7415.8|7409.8|31
1646676630000|2022-03-07 18:10:30|7418.7|7412.7|7415.2|7409.2|7418.7|7412.7|7415.2|7409.2|2
1646676640000|2022-03-07 18:10:40|7415.3|7409.3|7419.9|7413.9|7420|7414|7415.3|7409.3|8
1646676650000|2022-03-07 18:10:50|7419.8|7413.8|7417|7411|7419.8|7413.8|7417|7411|6
1646676660000|2022-03-07 18:11:00|7417.3|7411.3|7412.8|7406.8|7417.4|7411.4|7412.7|7406.7|18
1646676670000|2022-03-07 18:11:10|7411.9|7405.9|7410|7404|7411.9|7405.9|7410|7404|7
1646676680000|2022-03-07 18:11:20|7409.9|7403.9|7408.8|7402.8|7410|7404|7408.8|7402.8|8
1646676690000|2022-03-07 18:11:30|7408|7402|7409.2|7403.2|7409.2|7403.2|7408|7402|1
1646676700000|2022-03-07 18:11:40|7409.9|7403.9|7409.9|7403.9|7409.9|7403.9|7409.9|7403.9|2
1646676710000|2022-03-07 18:11:50|7409.1|7403.1|7407.9|7401.9|7409.1|7403.1|7407.9|7401.9|14
1646676720000|2022-03-07 18:12:00|7407.5|7401.5|7406.9|7400.9|7407.5|7401.5|7406.5|7400.5|5
1646676730000|2022-03-07 18:12:10|7407.8|7401.8|7408.3|7402.3|7408.3|7402.3|7407.8|7401.8|3
1646676740000|2022-03-07 18:12:20|7408.4|7402.4|7408.9|7402.9|7410.4|7404.4|7408.4|7402.4|7
1646676750000|2022-03-07 18:12:30|7409.4|7403.4|7410.4|7404.4|7410.5|7404.5|7409.4|7403.4|5
1646676760000|2022-03-07 18:12:40|7410|7404|7409.4|7403.4|7410|7404|7409.4|7403.4|5
1646676770000|2022-03-07 18:12:50|7409.9|7403.9|7407.4|7401.4|7409.9|7403.9|7407.4|7401.4|4
1646676780000|2022-03-07 18:13:00|7408.2|7402.2|7408.4|7402.4|7408.4|7402.4|7407|7401|4
1646676790000|2022-03-07 18:13:10|7407.2|7401.2|7402.3|7396.3|7407.2|7401.2|7400.9|7394.9|4
1646676800000|2022-03-07 18:13:20|7401.8|7395.8|7400.8|7394.8|7401.8|7395.8|7400.8|7394.8|2
1646676810000|2022-03-07 18:13:30|7399.9|7393.9|7394.9|7388.9|7399.9|7393.9|7394.9|7388.9|11
1646676820000|2022-03-07 18:13:40|7395.7|7389.7|7398|7392|7398|7392|7395.7|7389.7|4
1646676830000|2022-03-07 18:13:50|7395.8|7389.8|7400.7|7394.7|7401.2|7395.2|7395.6|7389.6|19
1646676840000|2022-03-07 18:14:00|7400.2|7394.2|7400.7|7394.7|7401.7|7395.7|7399.3|7393.3|9
1646676850000|2022-03-07 18:14:10|7400.6|7394.6|7396.7|7390.7|7400.6|7394.6|7396.7|7390.7|9
1646676860000|2022-03-07 18:14:20|7396.6|7390.6|7394|7388|7396.6|7390.6|7394|7388|7
1646676870000|2022-03-07 18:14:30|7395.1|7389.1|7396.6|7390.6|7397.5|7391.5|7395.1|7389.1|14
1646676880000|2022-03-07 18:14:40|7396.7|7390.7|7394.3|7388.3|7396.7|7390.7|7394.3|7388.3|3
1646676890000|2022-03-07 18:14:50|7394.7|7388.7|7395.1|7389.1|7395.6|7389.6|7394.7|7388.7|8
1646676900000|2022-03-07 18:15:00|7394.7|7388.7|7392.6|7386.6|7394.7|7388.7|7392.1|7386.1|5
1646676910000|2022-03-07 18:15:10|7393|7387|7391.1|7385.1|7393|7387|7391.1|7385.1|1
1646676920000|2022-03-07 18:15:20|7390.7|7384.7|7386.6|7380.6|7390.7|7384.7|7385.1|7379.1|23
1646676930000|2022-03-07 18:15:30|7386.7|7380.7|7384.3|7378.3|7388.7|7382.7|7383.7|7377.7|5
1646676940000|2022-03-07 18:15:40|7385|7379|7386.4|7380.4|7386.4|7380.4|7385|7379|14
1646676950000|2022-03-07 18:15:50|7384|7378|7384|7378|7384.4|7378.4|7384|7378|12
1646676960000|2022-03-07 18:16:00|7384.4|7378.4|7385.9|7379.9|7386|7380|7384.4|7378.4|11
1646676970000|2022-03-07 18:16:10|7386|7380|7386.4|7380.4|7386.4|7380.4|7386|7380|1
1646676980000|2022-03-07 18:16:20|7384.4|7378.4|7379.9|7373.9|7384.4|7378.4|7379.9|7373.9|9
1646676990000|2022-03-07 18:16:30|7381.9|7375.9|7380.8|7374.8|7381.9|7375.9|7380.8|7374.8|4
1646677000000|2022-03-07 18:16:40|7381.2|7375.2|7383.9|7377.9|7383.9|7377.9|7381.2|7375.2|3
1646677010000|2022-03-07 18:16:50|7384.1|7378.1|7385.1|7379.1|7385.1|7379.1|7382.1|7376.1|17
1646677020000|2022-03-07 18:17:00|7384.1|7378.1|7385.1|7379.1|7385.7|7379.7|7383.2|7377.2|8
1646677030000|2022-03-07 18:17:10|7384.3|7378.3|7383.9|7377.9|7385.8|7379.8|7382.9|7376.9|14
1646677040000|2022-03-07 18:17:20|7383.8|7377.8|7386.1|7380.1|7386.1|7380.1|7383.8|7377.8|10
1646677050000|2022-03-07 18:17:30|7385.6|7379.6|7383.2|7377.2|7386|7380|7382.3|7376.3|14
1646677060000|2022-03-07 18:17:40|7384.9|7378.9|7382.8|7376.8|7384.9|7378.9|7382.8|7376.8|1
1646677070000|2022-03-07 18:17:50|7383.2|7377.2|7382.7|7376.7|7383.2|7377.2|7382.7|7376.7|1
1646677080000|2022-03-07 18:18:00|7381.5|7375.5|7379.4|7373.4|7382.2|7376.2|7379.4|7373.4|17
1646677090000|2022-03-07 18:18:10|7378.4|7372.4|7379.3|7373.3|7379.3|7373.3|7378.4|7372.4|5
1646677100000|2022-03-07 18:18:20|7379.2|7373.2|7378.3|7372.3|7379.2|7373.2|7377.9|7371.9|2
1646677110000|2022-03-07 18:18:30|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|0
1646677120000|2022-03-07 18:18:40|7377.8|7371.8|7384.2|7378.2|7384.2|7378.2|7377.8|7371.8|9
1646677130000|2022-03-07 18:18:50|7384.6|7378.6|7383.2|7377.2|7384.7|7378.7|7382.8|7376.8|9
1646677140000|2022-03-07 18:19:00|7382.8|7376.8|7381.3|7375.3|7383.2|7377.2|7380.4|7374.4|7
1646677150000|2022-03-07 18:19:10|7381.8|7375.8|7382.7|7376.7|7382.7|7376.7|7381.8|7375.8|0
1646677160000|2022-03-07 18:19:20|7381.4|7375.4|7380.4|7374.4|7381.4|7375.4|7380.4|7374.4|9
1646677170000|2022-03-07 18:19:30|7380.5|7374.5|7381|7375|7381|7375|7380.4|7374.4|0
1646677180000|2022-03-07 18:19:40|7381.4|7375.4|7381.8|7375.8|7382.2|7376.2|7381.4|7375.4|2
1646677190000|2022-03-07 18:19:50|7382.2|7376.2|7382.4|7376.4|7382.4|7376.4|7381.7|7375.7|2
1646677200000|2022-03-07 18:20:00|7382.9|7376.9|7381.9|7375.9|7384.3|7378.3|7381.9|7375.9|4
1646677210000|2022-03-07 18:20:10|7382.4|7376.4|7381.9|7375.9|7382.4|7376.4|7381.9|7375.9|2
1646677220000|2022-03-07 18:20:20|7375.5|7369.5|7371.6|7365.6|7378|7372|7371.6|7365.6|27
1646677230000|2022-03-07 18:20:30|7372|7366|7369.5|7363.5|7372|7366|7369.5|7363.5|12
1646677240000|2022-03-07 18:20:40|7369.1|7363.1|7367.5|7361.5|7369.1|7363.1|7367.5|7361.5|5
1646677250000|2022-03-07 18:20:50|7366.3|7360.3|7372|7366|7373.5|7367.5|7364.8|7358.8|24
1646677260000|2022-03-07 18:21:00|7371.6|7365.6|7367.2|7361.2|7372.1|7366.1|7367.2|7361.2|15
1646677270000|2022-03-07 18:21:10|7366.8|7360.8|7366|7360|7367.5|7361.5|7365.2|7359.2|7
1646677280000|2022-03-07 18:21:20|7368|7362|7364.3|7358.3|7368|7362|7364.2|7358.2|31
1646677290000|2022-03-07 18:21:30|7365.7|7359.7|7363.8|7357.8|7365.7|7359.7|7363.8|7357.8|1
1646677300000|2022-03-07 18:21:40|7362.9|7356.9|7360.8|7354.8|7362.9|7356.9|7360.8|7354.8|7
1646677310000|2022-03-07 18:21:50|7361.6|7355.6|7362.3|7356.3|7362.3|7356.3|7361.6|7355.6|5
1646677320000|2022-03-07 18:22:00|7365.2|7359.2|7364.7|7358.7|7365.6|7359.6|7364.7|7358.7|22
1646677330000|2022-03-07 18:22:10|7364.3|7358.3|7364.6|7358.6|7364.7|7358.7|7363.7|7357.7|10
1646677340000|2022-03-07 18:22:20|7366|7360|7367.7|7361.7|7367.7|7361.7|7366|7360|9
1646677350000|2022-03-07 18:22:30|7367.6|7361.6|7362.6|7356.6|7367.6|7361.6|7362.6|7356.6|5
1646677360000|2022-03-07 18:22:40|7364|7358|7362.4|7356.4|7364|7358|7362|7356|23
1646677370000|2022-03-07 18:22:50|7360.7|7354.7|7365.2|7359.2|7365.2|7359.2|7360.7|7354.7|6
1646677380000|2022-03-07 18:23:00|7364.6|7358.6|7365.1|7359.1|7367.4|7361.4|7364.6|7358.6|17
1646677390000|2022-03-07 18:23:10|7365.5|7359.5|7361.3|7355.3|7365.5|7359.5|7361.2|7355.2|7
1646677400000|2022-03-07 18:23:20|7361.2|7355.2|7362.2|7356.2|7362.6|7356.6|7361.2|7355.2|7
1646677410000|2022-03-07 18:23:30|7361.7|7355.7|7364.2|7358.2|7364.2|7358.2|7361.7|7355.7|3
1646677420000|2022-03-07 18:23:40|7364.1|7358.1|7363.7|7357.7|7364.1|7358.1|7363.7|7357.7|2
1646677430000|2022-03-07 18:23:50|7365.1|7359.1|7360.8|7354.8|7365.2|7359.2|7360.7|7354.7|5
1646677440000|2022-03-07 18:24:00|7359.9|7353.9|7361.9|7355.9|7362.6|7356.6|7359.9|7353.9|6
1646677450000|2022-03-07 18:24:10|7362.4|7356.4|7363.9|7357.9|7364.1|7358.1|7361.9|7355.9|4
1646677460000|2022-03-07 18:24:20|7364.4|7358.4|7365.3|7359.3|7365.3|7359.3|7364.4|7358.4|6
1646677470000|2022-03-07 18:24:30|7365.8|7359.8|7366.9|7360.9|7367.6|7361.6|7365.8|7359.8|3
1646677480000|2022-03-07 18:24:40|7368.2|7362.2|7368.9|7362.9|7368.9|7362.9|7368.2|7362.2|9
1646677490000|2022-03-07 18:24:50|7368|7362|7369.3|7363.3|7369.7|7363.7|7367.9|7361.9|4
1646677500000|2022-03-07 18:25:00|7368.9|7362.9|7367.4|7361.4|7368.9|7362.9|7366.9|7360.9|17
1646677510000|2022-03-07 18:25:10|7367.8|7361.8|7366.4|7360.4|7367.9|7361.9|7366.4|7360.4|3
1646677520000|2022-03-07 18:25:20|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|7364.9|7358.9|6
1646677530000|2022-03-07 18:25:30|7365.9|7359.9|7368.2|7362.2|7369.7|7363.7|7365.9|7359.9|16
1646677550000|2022-03-07 18:25:50|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|7368.6|7362.6|0
1646677560000|2022-03-07 18:26:00|7369.5|7363.5|7368.7|7362.7|7369.5|7363.5|7368.7|7362.7|7
1646677570000|2022-03-07 18:26:10|7368.2|7362.2|7366.1|7360.1|7368.7|7362.7|7364.8|7358.8|15
1646677580000|2022-03-07 18:26:20|7366.5|7360.5|7370.1|7364.1|7370.1|7364.1|7366.5|7360.5|9
1646677590000|2022-03-07 18:26:30|7370.6|7364.6|7370.1|7364.1|7370.6|7364.6|7369.7|7363.7|1
1646677600000|2022-03-07 18:26:40|7370.5|7364.5|7372.6|7366.6|7373.5|7367.5|7370.5|7364.5|7
1646677610000|2022-03-07 18:26:50|7371.6|7365.6|7371.1|7365.1|7371.6|7365.6|7371.1|7365.1|3
1646677620000|2022-03-07 18:27:00|7372.4|7366.4|7373.1|7367.1|7373.1|7367.1|7371.5|7365.5|13
1646677630000|2022-03-07 18:27:10|7373.2|7367.2|7372.1|7366.1|7374.1|7368.1|7372.1|7366.1|26
1646677640000|2022-03-07 18:27:20|7371.8|7365.8|7369.6|7363.6|7371.8|7365.8|7369.6|7363.6|5
1646677650000|2022-03-07 18:27:30|7370.1|7364.1|7371.3|7365.3|7372.1|7366.1|7370.1|7364.1|4
1646677660000|2022-03-07 18:27:40|7371.1|7365.1|7370.5|7364.5|7371.3|7365.3|7369.7|7363.7|1
1646677670000|2022-03-07 18:27:50|7371.1|7365.1|7371.2|7365.2|7371.2|7365.2|7371.1|7365.1|0
1646677680000|2022-03-07 18:28:00|7371|7365|7370.6|7364.6|7371|7365|7370.6|7364.6|1
1646677690000|2022-03-07 18:28:10|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|9
1646677700000|2022-03-07 18:28:20|7369.5|7363.5|7370|7364|7370|7364|7369.5|7363.5|10
1646677710000|2022-03-07 18:28:30|7370.4|7364.4|7370|7364|7370.5|7364.5|7370|7364|5
1646677730000|2022-03-07 18:28:50|7369.6|7363.6|7368.5|7362.5|7369.6|7363.6|7368|7362|6
1646677740000|2022-03-07 18:29:00|7368.9|7362.9|7369|7363|7369|7363|7368.9|7362.9|0
1646677750000|2022-03-07 18:29:10|7369.8|7363.8|7369.8|7363.8|7370|7364|7368.5|7362.5|8
1646677760000|2022-03-07 18:29:20|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|8
1646677770000|2022-03-07 18:29:30|||||||||1
1646677780000|2022-03-07 18:29:40|7371.8|7365.8|7373|7367|7373.9|7367.9|7371.8|7365.8|6
1646677790000|2022-03-07 18:29:50|7373.1|7367.1|7373|7367|7373.1|7367.1|7373|7367|5
1646677800000|2022-03-07 18:30:00|7373.1|7367.1|7374.1|7368.1|7375|7369|7373.1|7367.1|43
1646677810000|2022-03-07 18:30:10|7373.2|7367.2|7372.1|7366.1|7373.2|7367.2|7372.1|7366.1|2
1646677820000|2022-03-07 18:30:20|7372.5|7366.5|7373.1|7367.1|7373.4|7367.4|7372.5|7366.5|6
1646677830000|2022-03-07 18:30:30|7373|7367|7370.6|7364.6|7373|7367|7370.6|7364.6|4
1646677840000|2022-03-07 18:30:40|7370.5|7364.5|7369|7363|7371.1|7365.1|7368.6|7362.6|2
1646677850000|2022-03-07 18:30:50|7370.9|7364.9|7371|7365|7371|7365|7370.9|7364.9|2
1646677860000|2022-03-07 18:31:00|7371.4|7365.4|7371|7365|7371.4|7365.4|7370.1|7364.1|15
1646677870000|2022-03-07 18:31:10|7370.6|7364.6|7371.5|7365.5|7371.5|7365.5|7370.6|7364.6|0
1646677880000|2022-03-07 18:31:20|7370.5|7364.5|7369.5|7363.5|7370.5|7364.5|7369.5|7363.5|4
1646677890000|2022-03-07 18:31:30|7370.2|7364.2|7373.1|7367.1|7373.1|7367.1|7370.2|7364.2|4
1646677900000|2022-03-07 18:31:40|7372.2|7366.2|7372.2|7366.2|7373.1|7367.1|7371.7|7365.7|7
1646677910000|2022-03-07 18:31:50|7371.2|7365.2|7374.2|7368.2|7374.2|7368.2|7371.1|7365.1|3
1646677920000|2022-03-07 18:32:00|7374.6|7368.6|7374.1|7368.1|7375.1|7369.1|7373.7|7367.7|6
1646677930000|2022-03-07 18:32:10|7373.4|7367.4|7372.5|7366.5|7373.5|7367.5|7372.5|7366.5|3
1646677940000|2022-03-07 18:32:20|7371|7365|7369.5|7363.5|7371|7365|7369.5|7363.5|3
1646677950000|2022-03-07 18:32:30|7370|7364|7372.3|7366.3|7374.2|7368.2|7370|7364|4
1646677960000|2022-03-07 18:32:40|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|0
1646677970000|2022-03-07 18:32:50|7372.3|7366.3|7372.3|7366.3|7372.3|7366.3|7371.9|7365.9|5
1646677980000|2022-03-07 18:33:00|7372|7366|7368.3|7362.3|7372.3|7366.3|7367.6|7361.6|5
1646677990000|2022-03-07 18:33:10|7368.4|7362.4|7367.5|7361.5|7368.4|7362.4|7367.4|7361.4|1
1646678000000|2022-03-07 18:33:20|7367.4|7361.4|7367.9|7361.9|7368.3|7362.3|7367|7361|1
1646678010000|2022-03-07 18:33:30|7367.5|7361.5|7366.9|7360.9|7367.9|7361.9|7366.9|7360.9|2
1646678020000|2022-03-07 18:33:40|7366.8|7360.8|7363|7357|7366.8|7360.8|7362.3|7356.3|5
1646678040000|2022-03-07 18:34:00|7363.4|7357.4|7364.3|7358.3|7364.3|7358.3|7363.4|7357.4|1
1646678050000|2022-03-07 18:34:10|7364.5|7358.5|7362.7|7356.7|7364.5|7358.5|7362|7356|4
1646678060000|2022-03-07 18:34:20|7362.8|7356.8|7362.9|7356.9|7362.9|7356.9|7362.4|7356.4|0
1646678070000|2022-03-07 18:34:30|||||||||1
1646678080000|2022-03-07 18:34:40|7362|7356|7362.9|7356.9|7362.9|7356.9|7362|7356|4
1646678090000|2022-03-07 18:34:50|7362|7356|7362.9|7356.9|7363.3|7357.3|7362|7356|4
1646678100000|2022-03-07 18:35:00|7363.3|7357.3|7360.7|7354.7|7363.6|7357.6|7360.7|7354.7|5
1646678110000|2022-03-07 18:35:10|7361.2|7355.2|7360.1|7354.1|7361.7|7355.7|7358.2|7352.2|18
1646678120000|2022-03-07 18:35:20|7360.6|7354.6|7360.3|7354.3|7360.7|7354.7|7360.3|7354.3|0
1646678130000|2022-03-07 18:35:30|7360.4|7354.4|7360.1|7354.1|7360.8|7354.8|7360.1|7354.1|2
1646678140000|2022-03-07 18:35:40|7358.8|7352.8|7358.6|7352.6|7358.8|7352.8|7358.6|7352.6|1
1646678150000|2022-03-07 18:35:50|7358.9|7352.9|7357.5|7351.5|7359|7353|7356.6|7350.6|18
1646678160000|2022-03-07 18:36:00|7357.1|7351.1|7356.6|7350.6|7357.1|7351.1|7354.9|7348.9|8
1646678170000|2022-03-07 18:36:10|7356.2|7350.2|7354.7|7348.7|7356.9|7350.9|7354.7|7348.7|6
1646678180000|2022-03-07 18:36:20|7354.5|7348.5|7354.5|7348.5|7354.5|7348.5|7354.1|7348.1|1
1646678190000|2022-03-07 18:36:30|7354.7|7348.7|7350|7344|7354.8|7348.8|7349.2|7343.2|7
1646678200000|2022-03-07 18:36:40|7350.8|7344.8|7351.3|7345.3|7351.3|7345.3|7350.8|7344.8|0
1646678210000|2022-03-07 18:36:50|7351.7|7345.7|7354.3|7348.3|7354.8|7348.8|7351.7|7345.7|3
1646678220000|2022-03-07 18:37:00|7354.8|7348.8|7353.3|7347.3|7354.8|7348.8|7350.8|7344.8|10
1646678230000|2022-03-07 18:37:10|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|1
1646678240000|2022-03-07 18:37:20|7354.3|7348.3|7353.7|7347.7|7356.2|7350.2|7353.7|7347.7|7
1646678250000|2022-03-07 18:37:30|7354.1|7348.1|7353.3|7347.3|7354.1|7348.1|7353.3|7347.3|0
1646678260000|2022-03-07 18:37:40|7353.2|7347.2|7353.7|7347.7|7354.1|7348.1|7353.2|7347.2|3
1646678270000|2022-03-07 18:37:50|7353.6|7347.6|7354.7|7348.7|7354.7|7348.7|7352.6|7346.6|5
1646678280000|2022-03-07 18:38:00|7354.3|7348.3|7356.1|7350.1|7356.1|7350.1|7353.9|7347.9|9
1646678290000|2022-03-07 18:38:10|7356.3|7350.3|7369|7363|7369|7363|7356.3|7350.3|16
1646678300000|2022-03-07 18:38:20|7368.5|7362.5|7368|7362|7368.5|7362.5|7368|7362|1
1646678310000|2022-03-07 18:38:30|7368.8|7362.8|7365|7359|7368.8|7362.8|7365|7359|35
1646678320000|2022-03-07 18:38:40|7365.4|7359.4|7365.3|7359.3|7365.4|7359.4|7365.3|7359.3|3
1646678330000|2022-03-07 18:38:50|7365|7359|7371|7365|7371|7365|7365|7359|16
1646678340000|2022-03-07 18:39:00|7370.6|7364.6|7367.1|7361.1|7371|7365|7367.1|7361.1|7
1646678350000|2022-03-07 18:39:10|7366.7|7360.7|7366|7360|7366.7|7360.7|7366|7360|1
1646678360000|2022-03-07 18:39:20|7367.4|7361.4|7369|7363|7370.5|7364.5|7367.4|7361.4|6
1646678370000|2022-03-07 18:39:30|7372.4|7366.4|7370.4|7364.4|7372.4|7366.4|7369.9|7363.9|3
1646678380000|2022-03-07 18:39:40|7373.7|7367.7|7371.4|7365.4|7373.7|7367.7|7371.4|7365.4|61
1646678390000|2022-03-07 18:39:50|7370.5|7364.5|7373.3|7367.3|7373.4|7367.4|7370.5|7364.5|14
1646678400000|2022-03-07 18:40:00|7372.9|7366.9|7374.9|7368.9|7374.9|7368.9|7372.9|7366.9|28
1646678410000|2022-03-07 18:40:10|7375|7369|7374|7368|7375|7369|7374|7368|2
1646678420000|2022-03-07 18:40:20|7373.7|7367.7|7373.3|7367.3|7374.3|7368.3|7373.2|7367.2|18
1646678430000|2022-03-07 18:40:30|7371.2|7365.2|7369.4|7363.4|7371.2|7365.2|7369.4|7363.4|4
1646678440000|2022-03-07 18:40:40|7369.5|7363.5|7368.5|7362.5|7372.9|7366.9|7368.5|7362.5|56
1646678450000|2022-03-07 18:40:50|7367.7|7361.7|7367.3|7361.3|7367.7|7361.7|7367.3|7361.3|0
1646678460000|2022-03-07 18:41:00|7368.9|7362.9|7366.2|7360.2|7368.9|7362.9|7366|7360|13
1646678470000|2022-03-07 18:41:10|7366.7|7360.7|7366.8|7360.8|7367.2|7361.2|7366.7|7360.7|2
1646678480000|2022-03-07 18:41:20|7366.2|7360.2|7366.1|7360.1|7366.2|7360.2|7366.1|7360.1|9
1646678490000|2022-03-07 18:41:30|7368.7|7362.7|7368.3|7362.3|7368.7|7362.7|7368.2|7362.2|13
1646678500000|2022-03-07 18:41:40|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|0
1646678510000|2022-03-07 18:41:50|7368.6|7362.6|7368.6|7362.6|7368.6|7362.6|7368.2|7362.2|3
1646678520000|2022-03-07 18:42:00|7368.5|7362.5|7371.2|7365.2|7371.2|7365.2|7367.6|7361.6|4
1646678530000|2022-03-07 18:42:10|7371.5|7365.5|7372.4|7366.4|7374|7368|7371|7365|13
1646678540000|2022-03-07 18:42:20|7372.8|7366.8|7383.6|7377.6|7384.1|7378.1|7372.8|7366.8|69
1646678550000|2022-03-07 18:42:30|7383.9|7377.9|7383.1|7377.1|7384.8|7378.8|7382.6|7376.6|4
1646678560000|2022-03-07 18:42:40|7382.9|7376.9|7381.5|7375.5|7382.9|7376.9|7381.5|7375.5|3
1646678570000|2022-03-07 18:42:50|7380.6|7374.6|7378.5|7372.5|7381.1|7375.1|7378.5|7372.5|9
1646678580000|2022-03-07 18:43:00|7378.8|7372.8|7379.9|7373.9|7382.3|7376.3|7378.5|7372.5|11
1646678590000|2022-03-07 18:43:10|7380.7|7374.7|7380|7374|7380.7|7374.7|7378|7372|9
1646678600000|2022-03-07 18:43:20|7379.5|7373.5|7376.2|7370.2|7379.5|7373.5|7375.9|7369.9|2
1646678610000|2022-03-07 18:43:30|7376.7|7370.7|7376.8|7370.8|7376.8|7370.8|7374.2|7368.2|2
1646678620000|2022-03-07 18:43:40|7376.9|7370.9|7378.7|7372.7|7378.7|7372.7|7376.4|7370.4|4
1646678630000|2022-03-07 18:43:50|7379.1|7373.1|7375|7369|7380.2|7374.2|7375|7369|6
1646678640000|2022-03-07 18:44:00|7375.5|7369.5|7373.3|7367.3|7375.5|7369.5|7373.3|7367.3|34
1646678650000|2022-03-07 18:44:10|7373.2|7367.2|7371.9|7365.9|7373.2|7367.2|7371.9|7365.9|4
1646678660000|2022-03-07 18:44:20|7371.5|7365.5|7369.1|7363.1|7371.5|7365.5|7369.1|7363.1|2
1646678670000|2022-03-07 18:44:30|7366.4|7360.4|7364.6|7358.6|7366.4|7360.4|7364|7358|16
1646678680000|2022-03-07 18:44:40|7364.2|7358.2|7365.8|7359.8|7367.9|7361.9|7364.2|7358.2|16
1646678690000|2022-03-07 18:44:50|7365.7|7359.7|7365.7|7359.7|7365.7|7359.7|7365.7|7359.7|1
1646678700000|2022-03-07 18:45:00|7365.9|7359.9|7365.9|7359.9|7365.9|7359.9|7365.9|7359.9|0
1646678720000|2022-03-07 18:45:20|7366.3|7360.3|7360.3|7354.3|7366.3|7360.3|7360.3|7354.3|8
1646678730000|2022-03-07 18:45:30|7359.9|7353.9|7362.7|7356.7|7362.7|7356.7|7358.9|7352.9|6
1646678740000|2022-03-07 18:45:40|7362.3|7356.3|7363.6|7357.6|7363.6|7357.6|7362.2|7356.2|1
1646678750000|2022-03-07 18:45:50|7363.1|7357.1|7363.1|7357.1|7363.6|7357.6|7363.1|7357.1|3
1646678760000|2022-03-07 18:46:00|7362.7|7356.7|7359.3|7353.3|7363.6|7357.6|7359.3|7353.3|11
1646678770000|2022-03-07 18:46:10|7359.8|7353.8|7356.1|7350.1|7359.8|7353.8|7355|7349|9
1646678780000|2022-03-07 18:46:20|7355.7|7349.7|7355.3|7349.3|7355.7|7349.7|7355.3|7349.3|0
1646678790000|2022-03-07 18:46:30|7354.4|7348.4|7352.4|7346.4|7354.5|7348.5|7352|7346|13
1646678800000|2022-03-07 18:46:40|7352|7346|7353.6|7347.6|7353.6|7347.6|7350.5|7344.5|6
1646678810000|2022-03-07 18:46:50|7354.1|7348.1|7360.3|7354.3|7360.3|7354.3|7354|7348|15
1646678820000|2022-03-07 18:47:00|7359.9|7353.9|7357.8|7351.8|7360.3|7354.3|7357.8|7351.8|2
1646678830000|2022-03-07 18:47:10|7356.9|7350.9|7354.4|7348.4|7356.9|7350.9|7354.4|7348.4|6
1646678840000|2022-03-07 18:47:20|7356.4|7350.4|7353.1|7347.1|7356.4|7350.4|7353.1|7347.1|7
1646678850000|2022-03-07 18:47:30|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|7353.1|7347.1|1
1646678860000|2022-03-07 18:47:40|7353.1|7347.1|7353.1|7347.1|7353.6|7347.6|7353.1|7347.1|0
1646678870000|2022-03-07 18:47:50|7352.7|7346.7|7352.2|7346.2|7352.7|7346.7|7352.2|7346.2|5
1646678880000|2022-03-07 18:48:00|7351.8|7345.8|7351.8|7345.8|7353.6|7347.6|7351.8|7345.8|6
1646678890000|2022-03-07 18:48:10|7353.9|7347.9|7355.9|7349.9|7357.6|7351.6|7353.9|7347.9|13
1646678900000|2022-03-07 18:48:20|7355.5|7349.5|7354.8|7348.8|7355.5|7349.5|7354.8|7348.8|1
1646678910000|2022-03-07 18:48:30|7354.3|7348.3|7354.3|7348.3|7354.3|7348.3|7354.3|7348.3|0
1646678920000|2022-03-07 18:48:40|7352.7|7346.7|7352.4|7346.4|7352.7|7346.7|7352.4|7346.4|6
1646678930000|2022-03-07 18:48:50|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|0
1646678940000|2022-03-07 18:49:00|7351.8|7345.8|7352.9|7346.9|7355.6|7349.6|7351.8|7345.8|8
1646678950000|2022-03-07 18:49:10|7352.5|7346.5|7352.4|7346.4|7352.5|7346.5|7352|7346|5
1646678960000|2022-03-07 18:49:20|7352.9|7346.9|7354.8|7348.8|7354.8|7348.8|7352.9|7346.9|7
1646678970000|2022-03-07 18:49:30|7354.2|7348.2|7353.7|7347.7|7355.7|7349.7|7353.7|7347.7|8
1646678980000|2022-03-07 18:49:40|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|1
1646678990000|2022-03-07 18:49:50|7353.2|7347.2|7354.6|7348.6|7354.6|7348.6|7353.2|7347.2|4
1646679000000|2022-03-07 18:50:00|7354.7|7348.7|7354.2|7348.2|7354.7|7348.7|7354.2|7348.2|2
1646679010000|2022-03-07 18:50:10|7354.7|7348.7|7356.6|7350.6|7356.6|7350.6|7354.7|7348.7|3
1646679020000|2022-03-07 18:50:20|7355.8|7349.8|7354.6|7348.6|7355.8|7349.8|7354.1|7348.1|8
1646679030000|2022-03-07 18:50:30|7355|7349|7355.7|7349.7|7355.7|7349.7|7355|7349|1
1646679040000|2022-03-07 18:50:40|7356.1|7350.1|7355.1|7349.1|7356.1|7350.1|7355.1|7349.1|4
1646679050000|2022-03-07 18:50:50|7354.7|7348.7|7354.2|7348.2|7354.7|7348.7|7353.8|7347.8|3
1646679060000|2022-03-07 18:51:00|7354.6|7348.6|7356.2|7350.2|7356.8|7350.8|7354.6|7348.6|8
1646679070000|2022-03-07 18:51:10|7356.3|7350.3|7356.8|7350.8|7356.8|7350.8|7356.3|7350.3|2
1646679080000|2022-03-07 18:51:20|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|8
1646679090000|2022-03-07 18:51:30|7355.9|7349.9|7356.2|7350.2|7356.4|7350.4|7355.9|7349.9|11
1646679100000|2022-03-07 18:51:40|7356.1|7350.1|7356.6|7350.6|7356.6|7350.6|7356|7350|14
1646679110000|2022-03-07 18:51:50|7356.7|7350.7|7356.8|7350.8|7356.8|7350.8|7356.7|7350.7|15
1646679120000|2022-03-07 18:52:00|7358.2|7352.2|7359.2|7353.2|7360.2|7354.2|7358.2|7352.2|5
1646679130000|2022-03-07 18:52:10|7355.8|7349.8|7355.7|7349.7|7355.8|7349.8|7355.7|7349.7|8
1646679140000|2022-03-07 18:52:20|7354.3|7348.3|7353.7|7347.7|7355.1|7349.1|7353.4|7347.4|11
1646679150000|2022-03-07 18:52:30|7353.1|7347.1|7353.3|7347.3|7353.3|7347.3|7353.1|7347.1|0
1646679160000|2022-03-07 18:52:40|7355|7349|7356.5|7350.5|7358.3|7352.3|7355|7349|20
1646679180000|2022-03-07 18:53:00|7356.1|7350.1|7356.9|7350.9|7356.9|7350.9|7356.1|7350.1|1
1646679190000|2022-03-07 18:53:10|7357.4|7351.4|7359|7353|7359|7353|7356.4|7350.4|9
1646679200000|2022-03-07 18:53:20|7359.1|7353.1|7360.4|7354.4|7360.4|7354.4|7359.1|7353.1|4
1646679210000|2022-03-07 18:53:30|7361.3|7355.3|7361.4|7355.4|7361.4|7355.4|7361.3|7355.3|3
1646679220000|2022-03-07 18:53:40|7360.5|7354.5|7360.4|7354.4|7360.5|7354.5|7360.4|7354.4|1
1646679230000|2022-03-07 18:53:50|7360.3|7354.3|7362.1|7356.1|7362.6|7356.6|7360.3|7354.3|4
1646679240000|2022-03-07 18:54:00|7362|7356|7361.5|7355.5|7362|7356|7360|7354|5
1646679250000|2022-03-07 18:54:10|7360.3|7354.3|7359.9|7353.9|7361.1|7355.1|7359.9|7353.9|6
1646679260000|2022-03-07 18:54:20|7359|7353|7358.6|7352.6|7359|7353|7358.6|7352.6|2
1646679270000|2022-03-07 18:54:30|7356.7|7350.7|7356.9|7350.9|7356.9|7350.9|7355.1|7349.1|7
1646679280000|2022-03-07 18:54:40|7356.5|7350.5|7358.5|7352.5|7358.5|7352.5|7356.5|7350.5|3
1646679290000|2022-03-07 18:54:50|7358.6|7352.6|7358.4|7352.4|7358.6|7352.6|7357.9|7351.9|3
1646679300000|2022-03-07 18:55:00|7357.9|7351.9|7357.9|7351.9|7357.9|7351.9|7357.9|7351.9|2
1646679310000|2022-03-07 18:55:10|7356.5|7350.5|7355|7349|7356.5|7350.5|7355|7349|8
1646679320000|2022-03-07 18:55:20|7354.9|7348.9|7357.1|7351.1|7357.1|7351.1|7354.9|7348.9|6
1646679330000|2022-03-07 18:55:30|7353.5|7347.5|7353.9|7347.9|7354.4|7348.4|7353|7347|7
1646679340000|2022-03-07 18:55:40|7353.1|7347.1|7352.2|7346.2|7353.1|7347.1|7352.2|7346.2|8
1646679350000|2022-03-07 18:55:50|7352.4|7346.4|7354|7348|7354|7348|7352.4|7346.4|4
1646679360000|2022-03-07 18:56:00|7353.2|7347.2|7353.2|7347.2|7353.2|7347.2|7353.2|7347.2|2
1646679370000|2022-03-07 18:56:10|7353.6|7347.6|7353.5|7347.5|7354|7348|7351.8|7345.8|9
1646679380000|2022-03-07 18:56:20|7353.1|7347.1|7350.6|7344.6|7353.1|7347.1|7350.6|7344.6|12
1646679390000|2022-03-07 18:56:30|7350.2|7344.2|7351.6|7345.6|7351.6|7345.6|7350.2|7344.2|2
1646679400000|2022-03-07 18:56:40|7349.7|7343.7|7349.7|7343.7|7349.8|7343.8|7349.3|7343.3|5
1646679410000|2022-03-07 18:56:50|7349.3|7343.3|7349.8|7343.8|7349.8|7343.8|7349.3|7343.3|7
1646679420000|2022-03-07 18:57:00|7350.2|7344.2|7348.9|7342.9|7350.2|7344.2|7348.5|7342.5|3
1646679430000|2022-03-07 18:57:10|7349.3|7343.3|7350.2|7344.2|7350.2|7344.2|7348.9|7342.9|8
1646679450000|2022-03-07 18:57:30|7350.7|7344.7|7350.6|7344.6|7350.7|7344.7|7350.6|7344.6|2
1646679460000|2022-03-07 18:57:40|7350.2|7344.2|7349.7|7343.7|7350.2|7344.2|7349.3|7343.3|14
1646679470000|2022-03-07 18:57:50|7349.3|7343.3|7349.3|7343.3|7349.3|7343.3|7348.5|7342.5|3
1646679480000|2022-03-07 18:58:00|||||||||1
1646679490000|2022-03-07 18:58:10|7351.1|7345.1|7349.3|7343.3|7351.1|7345.1|7349|7343|25
1646679500000|2022-03-07 18:58:20|7348.9|7342.9|7351.9|7345.9|7351.9|7345.9|7348.9|7342.9|48
1646679510000|2022-03-07 18:58:30|7352.1|7346.1|7350.4|7344.4|7352.1|7346.1|7350.4|7344.4|18
1646679520000|2022-03-07 18:58:40|7350.6|7344.6|7349.9|7343.9|7351.4|7345.4|7349.9|7343.9|5
1646679530000|2022-03-07 18:58:50|7349.4|7343.4|7342|7336|7349.4|7343.4|7341.2|7335.2|21
1646679540000|2022-03-07 18:59:00|7342.7|7336.7|7349.5|7343.5|7350.1|7344.1|7341.8|7335.8|49
1646679550000|2022-03-07 18:59:10|7349.8|7343.8|7346.2|7340.2|7350.2|7344.2|7345.7|7339.7|6
1646679560000|2022-03-07 18:59:20|7345.7|7339.7|7344.4|7338.4|7345.9|7339.9|7344|7338|4
1646679570000|2022-03-07 18:59:30|7343.5|7337.5|7348.4|7342.4|7348.4|7342.4|7340.4|7334.4|15
1646679580000|2022-03-07 18:59:40|7348.5|7342.5|7348.1|7342.1|7349.6|7343.6|7345.6|7339.6|9
1646679590000|2022-03-07 18:59:50|7349.5|7343.5|7351.9|7345.9|7352|7346|7349.5|7343.5|9
1646679600000|2022-03-07 19:00:00|7355.3|7349.3|7354.9|7348.9|7357.2|7351.2|7354.3|7348.3|39
1646679610000|2022-03-07 19:00:10|7354.8|7348.8|7360.2|7354.2|7360.2|7354.2|7354.8|7348.8|15
1646679620000|2022-03-07 19:00:20|7359.9|7353.9|7359.8|7353.8|7360.1|7354.1|7359.3|7353.3|5
1646679630000|2022-03-07 19:00:30|7359|7353|7358.2|7352.2|7359|7353|7358.2|7352.2|2
1646679640000|2022-03-07 19:00:40|7357.7|7351.7|7357.7|7351.7|7357.7|7351.7|7357.7|7351.7|4
1646679650000|2022-03-07 19:00:50|7356.9|7350.9|7354.3|7348.3|7356.9|7350.9|7353.2|7347.2|21
1646679660000|2022-03-07 19:01:00|7354.7|7348.7|7353.8|7347.8|7354.7|7348.7|7353.8|7347.8|6
1646679670000|2022-03-07 19:01:10|7353.7|7347.7|7358.1|7352.1|7358.1|7352.1|7353.7|7347.7|10
1646679680000|2022-03-07 19:01:20|7357.6|7351.6|7357.1|7351.1|7357.6|7351.6|7356.6|7350.6|9
1646679690000|2022-03-07 19:01:30|7357.6|7351.6|7369.6|7363.6|7370.1|7364.1|7357.6|7351.6|36
1646679700000|2022-03-07 19:01:40|7369|7363|7371.5|7365.5|7374.4|7368.4|7369|7363|26
1646679710000|2022-03-07 19:01:50|7371.4|7365.4|7374|7368|7374.3|7368.3|7371|7365|13
1646679720000|2022-03-07 19:02:00|7372|7366|7366.8|7360.8|7373.4|7367.4|7366.4|7360.4|26
1646679730000|2022-03-07 19:02:10|7366.3|7360.3|7367.3|7361.3|7369|7363|7364.3|7358.3|8
1646679740000|2022-03-07 19:02:20|7367.5|7361.5|7370.7|7364.7|7373.2|7367.2|7367.5|7361.5|13
1646679750000|2022-03-07 19:02:30|7370.6|7364.6|7370.4|7364.4|7371.1|7365.1|7370.4|7364.4|6
1646679760000|2022-03-07 19:02:40|7370.8|7364.8|7368.9|7358.9|7370.9|7364.9|7368.9|7358.9|5
1646679770000|2022-03-07 19:02:50|7368.5|7358.5|7362.4|7356.4|7368.6|7360.9|7362.4|7356.4|4
1646679780000|2022-03-07 19:03:00|7362|7356|7363.9|7357.9|7365.5|7359.5|7361.5|7355.5|44
1646679790000|2022-03-07 19:03:10|7365.3|7359.3|7367|7361|7367|7361|7365.3|7359.3|27
1646679800000|2022-03-07 19:03:20|7365.6|7359.6|7362.1|7356.1|7366.6|7360.6|7362.1|7356.1|7
1646679810000|2022-03-07 19:03:30|7361.7|7355.7|7361.6|7355.6|7361.7|7355.7|7361.6|7355.6|2
1646679820000|2022-03-07 19:03:40|7366.6|7360.6|7367|7361|7367|7361|7362.6|7356.6|15
1646679830000|2022-03-07 19:03:50|7364.5|7358.5|7363.5|7357.5|7364.5|7358.5|7363.5|7357.5|4
1646679840000|2022-03-07 19:04:00|7363.6|7357.6|7368.5|7362.5|7368.5|7362.5|7362.5|7356.5|11
1646679850000|2022-03-07 19:04:10|7368.4|7362.4|7370.3|7364.3|7370.3|7364.3|7368.3|7362.3|23
1646679860000|2022-03-07 19:04:20|7369.9|7363.9|7368.3|7362.3|7369.9|7363.9|7367.9|7361.9|9
1646679870000|2022-03-07 19:04:30|7368.4|7362.4|7366.5|7360.5|7369.6|7363.6|7363.6|7357.6|49
1646679880000|2022-03-07 19:04:40|7366|7360|7365.5|7359.5|7366.3|7360.3|7365.5|7359.5|5
1646679890000|2022-03-07 19:04:50|7364.2|7358.2|7362.6|7356.6|7364.2|7358.2|7362.3|7356.3|177
1646679900000|2022-03-07 19:05:00|7362.1|7356.1|7366.1|7360.1|7366.1|7360.1|7361.7|7355.7|7
1646679910000|2022-03-07 19:05:10|7366.2|7360.2|7366.2|7360.2|7368.7|7362.7|7366.2|7360.2|8
1646679920000|2022-03-07 19:05:20|7365.8|7359.8|7369.2|7363.2|7369.3|7363.3|7365.7|7359.7|23
1646679930000|2022-03-07 19:05:30|7368.8|7362.8|7368.5|7362.5|7368.8|7362.8|7368.5|7362.5|2
1646679940000|2022-03-07 19:05:40|7367.7|7361.7|7362.4|7356.4|7368.3|7362.3|7361.5|7355.5|19
1646679950000|2022-03-07 19:05:50|7363|7357|7364.1|7358.1|7364.3|7358.3|7361.8|7355.8|19
1646679960000|2022-03-07 19:06:00|7365.4|7359.4|7366.8|7360.8|7367.9|7361.9|7364.9|7358.9|24
1646679970000|2022-03-07 19:06:10|7368.7|7362.7|7366.4|7360.4|7368.7|7362.7|7365.8|7359.8|14
1646679980000|2022-03-07 19:06:20|7366.8|7360.8|7365.2|7359.2|7367.3|7361.3|7365.2|7359.2|15
1646679990000|2022-03-07 19:06:30|7365|7359|7364.5|7358.5|7365.9|7359.9|7364.5|7358.5|21
1646680000000|2022-03-07 19:06:40|7365.5|7359.5|7364.8|7358.8|7365.7|7359.7|7364.8|7358.8|10
1646680010000|2022-03-07 19:06:50|7364.7|7358.7|7362.4|7356.4|7364.7|7358.7|7362.4|7356.4|4
1646680020000|2022-03-07 19:07:00|7362|7356|7361.2|7355.2|7363.6|7357.6|7361.2|7355.2|14
1646680030000|2022-03-07 19:07:10|7361.1|7355.1|7359.7|7353.7|7361.1|7355.1|7355.2|7349.2|14
1646680040000|2022-03-07 19:07:20|7359.2|7353.2|7358.7|7352.7|7360.2|7354.2|7357.2|7351.2|7
1646680050000|2022-03-07 19:07:30|7358.8|7352.8|7365.5|7359.5|7366.5|7360.5|7358.2|7352.2|14
1646680060000|2022-03-07 19:07:40|7365.6|7359.6|7374|7368|7374.4|7368.4|7365.5|7359.5|25
1646680070000|2022-03-07 19:07:50|7373.5|7367.5|7375|7369|7375.2|7369.2|7371.7|7365.7|24
1646680080000|2022-03-07 19:08:00|7374.6|7368.6|7385.8|7379.8|7385.8|7379.8|7374.6|7368.6|39
1646680090000|2022-03-07 19:08:10|7384.3|7378.3|7388|7382|7391.7|7385.7|7384.3|7378.3|42
1646680100000|2022-03-07 19:08:20|7389|7383|7390.3|7384.3|7391.7|7385.7|7388.7|7382.7|30
1646680110000|2022-03-07 19:08:30|7390.8|7384.8|7389|7383|7391.8|7385.8|7388.8|7382.8|45
1646680120000|2022-03-07 19:08:40|7387.6|7381.6|7383.8|7377.8|7389.3|7383.3|7383.7|7377.7|13
1646680130000|2022-03-07 19:08:50|7383.9|7377.9|7382.9|7376.9|7383.9|7377.9|7379.2|7373.2|10
1646680140000|2022-03-07 19:09:00|7382.7|7376.7|7376.5|7370.5|7383.7|7377.7|7376|7370|31
1646680150000|2022-03-07 19:09:10|7377|7371|7368.9|7362.9|7377.3|7371.3|7368.9|7362.9|21
1646680160000|2022-03-07 19:09:20|7369|7363|7361.9|7355.9|7370.4|7364.4|7361.9|7355.9|17
1646680170000|2022-03-07 19:09:30|7362|7356|7353.8|7347.8|7362|7356|7353.6|7347.6|7
1646680180000|2022-03-07 19:09:40|7353.9|7347.9|7356.6|7350.6|7356.6|7350.6|7353.8|7347.8|12
1646680190000|2022-03-07 19:09:50|7356.2|7350.2|7360.4|7354.4|7360.8|7354.8|7356.2|7350.2|3
1646680200000|2022-03-07 19:10:00|7360.3|7354.3|7359.9|7353.9|7361.6|7355.6|7354.5|7348.5|28
1646680210000|2022-03-07 19:10:10|7360.3|7354.3|7358.6|7352.6|7360.3|7354.3|7358.2|7352.2|8
1646680220000|2022-03-07 19:10:20|7358.2|7352.2|7358.9|7352.9|7360.6|7354.6|7358.2|7352.2|12
1646680230000|2022-03-07 19:10:30|7358.7|7352.7|7358.3|7352.3|7358.7|7352.7|7357.8|7351.8|29
1646680240000|2022-03-07 19:10:40|7358.8|7352.8|7358.2|7352.2|7359.9|7353.9|7358.2|7352.2|29
1646680250000|2022-03-07 19:10:50|7357.6|7351.6|7356.3|7350.3|7358.6|7352.6|7356.3|7350.3|11
1646680260000|2022-03-07 19:11:00|7355.3|7349.3|7356.1|7350.1|7356.1|7350.1|7354.1|7348.1|19
1646680270000|2022-03-07 19:11:10|7356.6|7350.6|7358.2|7352.2|7358.2|7352.2|7356.6|7350.6|3
1646680280000|2022-03-07 19:11:20|7358.5|7352.5|7357.7|7351.7|7360.6|7354.6|7357.7|7351.7|6
1646680290000|2022-03-07 19:11:30|7356.1|7350.1|7348.8|7342.8|7356.1|7350.1|7348.8|7342.8|15
1646680300000|2022-03-07 19:11:40|7349|7343|7353.1|7347.1|7353.6|7347.6|7348.9|7342.9|10
1646680310000|2022-03-07 19:11:50|7354|7348|7350.1|7344.1|7354.1|7348.1|7350|7344|18
1646680320000|2022-03-07 19:12:00|7349.7|7343.7|7361.8|7355.8|7361.8|7355.8|7348.2|7342.2|34
1646680330000|2022-03-07 19:12:10|7361.3|7355.3|7360.8|7354.8|7361.8|7355.8|7358.7|7352.7|6
1646680340000|2022-03-07 19:12:20|7360.9|7354.9|7362.1|7356.1|7362.1|7356.1|7357.2|7351.2|5
1646680350000|2022-03-07 19:12:30|7362|7356|7355.2|7349.2|7362|7356|7355.1|7349.1|10
1646680360000|2022-03-07 19:12:40|7355.8|7349.8|7361.4|7355.4|7362.1|7356.1|7355.8|7349.8|17
1646680370000|2022-03-07 19:12:50|7361.9|7355.9|7361.9|7355.9|7362.5|7356.5|7361|7355|7
1646680380000|2022-03-07 19:13:00|7362.4|7356.4|7365.6|7359.6|7366.1|7360.1|7360.4|7354.4|95
1646680390000|2022-03-07 19:13:10|7366.1|7360.1|7366.1|7360.1|7367.5|7361.5|7365.6|7359.6|12
1646680400000|2022-03-07 19:13:20|7365.7|7359.7|7371.2|7365.2|7371.2|7365.2|7365.2|7359.2|26
1646680410000|2022-03-07 19:13:30|7370.8|7364.8|7372.4|7366.4|7372.4|7366.4|7363.1|7357.1|46
1646680420000|2022-03-07 19:13:40|7373.2|7367.2|7365.2|7359.2|7373.2|7367.2|7365.2|7359.2|40
1646680430000|2022-03-07 19:13:50|7364.6|7358.6|7351.6|7345.6|7364.6|7358.6|7351.6|7345.6|27
1646680440000|2022-03-07 19:14:00|7351.7|7345.7|7367.9|7361.9|7369.5|7363.5|7351.7|7345.7|163
1646680450000|2022-03-07 19:14:10|7368.9|7362.9|7362|7356|7368.9|7362.9|7361.9|7355.9|153
1646680460000|2022-03-07 19:14:20|7363.5|7357.5|7360.4|7354.4|7365.2|7359.2|7357.9|7351.9|206
1646680470000|2022-03-07 19:14:30|7362.6|7356.6|7366.1|7360.1|7368.5|7362.5|7360.8|7354.8|160
1646680480000|2022-03-07 19:14:40|7366.9|7360.9|7377.2|7371.2|7377.2|7371.2|7363.9|7357.9|176
1646680490000|2022-03-07 19:14:50|7378.3|7372.3|7384.1|7378.1|7397.1|7391.1|7378.2|7372.2|248
1646680500000|2022-03-07 19:15:00|7383.9|7377.9|7384.7|7378.7|7386.8|7380.8|7378.4|7372.4|153
1646680510000|2022-03-07 19:15:10|7384.6|7378.6|7398.5|7392.5|7398.5|7392.5|7384.6|7378.6|10
1646680520000|2022-03-07 19:15:20|7398.9|7392.9|7396.3|7390.3|7403.3|7397.3|7391.7|7385.7|50
1646680530000|2022-03-07 19:15:30|7392.1|7386.1|7395.4|7389.4|7395.4|7389.4|7388.6|7382.6|20
1646680540000|2022-03-07 19:15:40|7395.3|7389.3|7399.9|7393.9|7400.9|7394.9|7394.9|7388.9|72
1646680550000|2022-03-07 19:15:50|7400|7394|7397|7391|7400|7394|7397|7391|6
1646680560000|2022-03-07 19:16:00|7397.4|7391.4|7409.3|7403.3|7409.3|7403.3|7397.4|7391.4|18
1646680570000|2022-03-07 19:16:10|7409.2|7403.2|7401.9|7395.9|7409.2|7403.2|7401.5|7395.5|127
1646680580000|2022-03-07 19:16:20|7405.9|7399.9|7402.1|7396.1|7405.9|7399.9|7402.1|7396.1|11
1646680590000|2022-03-07 19:16:30|7402|7396|7405.6|7399.6|7406.9|7400.9|7396.5|7390.5|28
1646680600000|2022-03-07 19:16:40|7406|7400|7399.8|7393.8|7406|7400|7399.8|7393.8|7
1646680610000|2022-03-07 19:16:50|7400.2|7394.2|7396.3|7390.3|7400.2|7394.2|7396.3|7390.3|23
1646680620000|2022-03-07 19:17:00|7396.4|7390.4|7398.5|7392.5|7399.6|7393.6|7396.3|7390.3|12
1646680630000|2022-03-07 19:17:10|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|1
1646680640000|2022-03-07 19:17:20|7399.3|7393.3|7401.7|7395.7|7401.7|7395.7|7399.3|7393.3|2
1646680650000|2022-03-07 19:17:30|7401.3|7395.3|7402|7396|7402.6|7396.6|7401.2|7395.2|3
1646680660000|2022-03-07 19:17:40|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|7402|7396|0
1646680670000|2022-03-07 19:17:50|7402|7396|7403.4|7397.4|7405.1|7399.1|7402|7396|0
1646680680000|2022-03-07 19:18:00|7403.6|7397.6|7411.4|7405.4|7411.4|7405.4|7403.6|7397.6|6
1646680690000|2022-03-07 19:18:10|7411.1|7405.1|7399.2|7393.2|7412|7406|7396.2|7390.2|28
1646680700000|2022-03-07 19:18:20|7398.7|7392.7|7399.2|7393.2|7399.2|7393.2|7398.7|7392.7|4
1646680710000|2022-03-07 19:18:30|7397.4|7391.4|7394.8|7388.8|7397.7|7391.7|7394.1|7388.1|13
1646680720000|2022-03-07 19:18:40|7395.6|7389.6|7395.6|7389.6|7396.5|7390.5|7395.6|7389.6|2
1646680730000|2022-03-07 19:18:50|7395.8|7389.8|7391.7|7385.7|7395.8|7389.8|7391.7|7385.7|35
1646680740000|2022-03-07 19:19:00|7394.2|7388.2|7408.2|7402.2|7408.2|7402.2|7394.2|7388.2|82
1646680750000|2022-03-07 19:19:10|7408.6|7402.6|7406|7400|7409.1|7403.1|7398.6|7392.1|80
1646680760000|2022-03-07 19:19:20|7405.1|7399.1|7396.2|7390.2|7410.5|7404.5|7396.2|7390.2|31
1646680770000|2022-03-07 19:19:30|7396|7390|7398.4|7392.4|7400.6|7394.6|7395.2|7389.2|6
1646680780000|2022-03-07 19:19:40|7399.1|7393.1|7396.3|7390.3|7400.8|7394.8|7396.3|7390.3|2
1646680790000|2022-03-07 19:19:50|7396.7|7390.7|7397.3|7387.3|7401.3|7395.3|7395.8|7387.3|9
1646701200000|2022-03-08 01:00:00|7393.7|7387.7|7401.8|7386.8|7428|7420.3|7392.8|7378.5|48
1646701210000|2022-03-08 01:00:10|7401.4|7386.4|7414.8|7399.8|7418.2|7403.2|7400.2|7385.2|1
1646701220000|2022-03-08 01:00:20|7414|7399|7423|7408|7423|7408|7403.1|7396.3|5
1646701230000|2022-03-08 01:00:30|7423.1|7408.1|7401.3|7391.3|7423.1|7411|7397.9|7391.3|7
1646701240000|2022-03-08 01:00:40|7403|7388|7416.9|7401.9|7416.9|7401.9|7400.4|7388|3
1646701250000|2022-03-08 01:00:50|7417.8|7407.8|7422.7|7407.7|7422.7|7415.5|7411.7|7404.7|29
1646701260000|2022-03-08 01:01:00|7423.9|7408.9|7416.2|7406.2|7428.4|7413.8|7416.2|7404.7|5
1646701270000|2022-03-08 01:01:10|7418.3|7403.3|7416.1|7401.1|7418.3|7403.3|7414.3|7399.3|3
1646701280000|2022-03-08 01:01:20|7416.5|7401.5|7435.1|7420.1|7435.1|7420.1|7412.8|7400.3|13
1646701290000|2022-03-08 01:01:30|7434.8|7419.8|7438.3|7423.3|7438.3|7423.9|7433.9|7419.8|0
1646701300000|2022-03-08 01:01:40|7438.2|7423.2|7442.8|7432.8|7442.8|7434.8|7438.2|7423.2|25
1646701310000|2022-03-08 01:01:50|7440.6|7434.6|7455|7440|7455|7442|7439.9|7433.1|15
1646701320000|2022-03-08 01:02:00|7457.5|7442.5|7452.8|7442.8|7457.5|7443.8|7449.8|7440.5|4
1646701330000|2022-03-08 01:02:10|7452.6|7442.6|7459.2|7453.2|7459.2|7453.2|7452.5|7440.8|4
1646701340000|2022-03-08 01:02:20|7459|7453|7438.7|7423.7|7459.4|7453.4|7438.4|7423.7|32
1646701350000|2022-03-08 01:02:30|7438.6|7423.6|7436.5|7426.5|7440.4|7426.9|7430|7423.2|10
1646701360000|2022-03-08 01:02:40|7433.5|7427.5|7436|7421|7436|7427.5|7433.5|7419.4|0
1646701370000|2022-03-08 01:02:50|7435.6|7420.6|7427.6|7412.6|7436|7422.8|7427.6|7412.6|8
1646701380000|2022-03-08 01:03:00|7426.1|7411.1|7415.7|7409.7|7426.1|7411.1|7406.7|7396|22
1646701390000|2022-03-08 01:03:10|7416.2|7410.2|7413.8|7398.8|7417.7|7410.7|7405.3|7398.3|14
1646701400000|2022-03-08 01:03:20|7412.5|7406.5|7409.3|7403.3|7419.3|7406.5|7409.3|7403.3|4
1646701410000|2022-03-08 01:03:30|7408.9|7402.9|7408.3|7402.3|7414.8|7402.9|7408.3|7399.2|3
1646701420000|2022-03-08 01:03:40|7414.8|7399.8|7420.2|7405.2|7420.2|7408.5|7407.7|7399.8|4
1646701430000|2022-03-08 01:03:50|7417.3|7407.3|7417.3|7407.3|7417.3|7407.3|7417.3|7407.3|1
1646701440000|2022-03-08 01:04:00|7416.3|7410.3|7428.5|7413.5|7428.8|7414.8|7415.4|7405.8|5
1646701450000|2022-03-08 01:04:10|7428.8|7413.8|7416.3|7406.3|7429.9|7415.4|7416.3|7406.3|2
1646701460000|2022-03-08 01:04:20|7412.8|7406.8|7419.2|7404.2|7422.3|7407.6|7412.8|7404.2|2
1646701470000|2022-03-08 01:04:30|7419|7404|7412.2|7397.2|7420.2|7406.2|7406.3|7395.4|8
1646701480000|2022-03-08 01:04:40|7412.1|7397.1|7419.3|7404.3|7419.3|7404.3|7412|7397|5
1646701490000|2022-03-08 01:04:50|7419.2|7404.2|7418.8|7403.8|7419.2|7404.2|7418.7|7403.7|4
1646701500000|2022-03-08 01:05:00|7418.7|7403.7|7415.5|7400.5|7418.7|7403.7|7414.3|7399.3|6
1646701510000|2022-03-08 01:05:10|7410.7|7400.7|7402.5|7392.5|7410.7|7400.7|7402.1|7392.5|14
1646701520000|2022-03-08 01:05:20|7401.9|7391.9|7402.3|7387.3|7402.3|7392.3|7395.8|7385.3|20
1646701530000|2022-03-08 01:05:30|7403.4|7388.4|7402.2|7396.2|7403.4|7396.6|7398.9|7387.1|1
1646701540000|2022-03-08 01:05:40|7401.4|7395.4|7404.9|7398.9|7406.3|7398.9|7401.4|7387.9|16
1646701550000|2022-03-08 01:05:50|7405|7399|7412.5|7397.5|7412.5|7399|7405|7395.9|0
1646701560000|2022-03-08 01:06:00|7412|7397|7405.4|7399.4|7412.5|7399.4|7405.4|7397|0
1646701570000|2022-03-08 01:06:10|7405.2|7399.2|7406.2|7396.2|7408.2|7399.2|7401.1|7392.2|4
1646701580000|2022-03-08 01:06:20|7407.1|7397.1|7412.1|7397.1|7412.1|7398|7407.1|7396.1|2
1646701590000|2022-03-08 01:06:30|7413.1|7398.1|7417.6|7402.6|7420.9|7407.6|7412.6|7397.6|2
1646701600000|2022-03-08 01:06:40|7417.1|7402.1|7405|7390|7417.1|7402.1|7404.8|7389.8|6
1646701610000|2022-03-08 01:06:50|7406.3|7391.3|7407|7392|7407|7392|7404.6|7389.6|7
1646701620000|2022-03-08 01:07:00|7406.9|7391.9|7403.7|7388.7|7407.3|7397.6|7400.4|7388.7|33
1646701630000|2022-03-08 01:07:10|7403.1|7388.1|7400.6|7385.6|7403.1|7388.1|7400.6|7385.6|4
1646701640000|2022-03-08 01:07:20|7400.5|7385.5|7402|7387|7402.4|7387.4|7393.4|7385.3|23
1646701650000|2022-03-08 01:07:30|7400.8|7385.8|7397.1|7387.1|7402|7388.1|7394.1|7385.8|3
1646701660000|2022-03-08 01:07:40|7402.6|7387.6|7403.3|7397.3|7406.6|7397.3|7395.1|7387.6|4
1646701670000|2022-03-08 01:07:50|7404|7398|7402.5|7396.5|7406.1|7398.5|7402.5|7396|2
1646701680000|2022-03-08 01:08:00|7402.1|7396.1|7405|7399|7406.4|7400.3|7401.8|7395.8|7
1646701690000|2022-03-08 01:08:10|7404.8|7398.8|7405.3|7399.3|7406.1|7400.1|7404.8|7396|0
1646701700000|2022-03-08 01:08:20|7404.9|7398.9|7404.9|7398.9|7405.3|7399.3|7404.9|7398.9|1
1646701710000|2022-03-08 01:08:30|7405.3|7399.3|7409.9|7403.9|7412.3|7403.9|7405.3|7399.3|3
1646701720000|2022-03-08 01:08:40|7412.3|7402.3|7415.1|7405.1|7415.1|7405.1|7412.3|7402.3|5
1646701730000|2022-03-08 01:08:50|7412.7|7406.7|7406.4|7396.4|7412.7|7406.7|7404.8|7396.4|2
1646701740000|2022-03-08 01:09:00|7410.5|7395.5|7403.5|7397.5|7410.5|7397.6|7403.5|7395.5|0
1646701750000|2022-03-08 01:09:10|7407.2|7397.2|7407.6|7397.6|7407.6|7398|7404|7396.8|3
1646701760000|2022-03-08 01:09:20|7407.2|7397.2|7402.4|7392.4|7407.6|7398|7402.4|7392.4|6
1646701770000|2022-03-08 01:09:30|7402.1|7392.1|7405.5|7395.5|7405.5|7395.5|7402.1|7390.3|2
1646701780000|2022-03-08 01:09:40|7405.1|7395.1|7401.5|7391.5|7405.1|7395.5|7398.4|7391.5|0
1646701790000|2022-03-08 01:09:50|7401.1|7391.1|7398|7392|7401.1|7392.7|7397.6|7391.1|0
1646701800000|2022-03-08 01:10:00|7398.4|7392.4|7398.9|7392.9|7398.9|7392.9|7398.4|7392.4|1
1646701810000|2022-03-08 01:10:10|7398.4|7392.4|7397.6|7391.6|7398.4|7392.4|7397.6|7391.6|1
1646701820000|2022-03-08 01:10:20|7398|7392|7397|7387|7398.4|7392.4|7396.6|7387|6
1646701830000|2022-03-08 01:10:30|7394.2|7388.2|7393.3|7387.3|7394.2|7388.2|7391.4|7385.4|3
1646701840000|2022-03-08 01:10:40|7391.9|7385.9|7385.8|7379.8|7391.9|7385.9|7385.8|7378.7|16
1646701850000|2022-03-08 01:10:50|7385.3|7379.3|7385.6|7379.6|7385.7|7379.7|7385.3|7379.3|0
1646701860000|2022-03-08 01:11:00|7388.8|7382.8|7392.9|7382.9|7392.9|7384.4|7388.8|7382.8|1
1646701870000|2022-03-08 01:11:10|7391.4|7385.4|7390.4|7384.4|7393.8|7385.4|7389.3|7383.3|1
1646701880000|2022-03-08 01:11:20|7390.8|7384.8|7393.8|7383.8|7393.8|7385.4|7390.8|7383.3|4
1646701890000|2022-03-08 01:11:30|7391|7385|7391.4|7385.4|7392.5|7386.5|7390|7384|3
1646701900000|2022-03-08 01:11:40|7390.9|7384.9|7398.4|7392.4|7398.4|7392.4|7390.4|7382.8|13
1646701910000|2022-03-08 01:11:50|7398.2|7392.2|7400.4|7385.4|7400.4|7392.2|7397.4|7385.4|2
1646701920000|2022-03-08 01:12:00|7398.3|7392.3|7398.2|7392.2|7399.8|7392.3|7398.2|7389.8|11
1646701930000|2022-03-08 01:12:10|7400.2|7390.2|7398.7|7392.7|7405.8|7392.7|7394.2|7386|8
1646701940000|2022-03-08 01:12:20|7398.3|7392.3|7397.8|7391.8|7404.9|7396.6|7397.4|7389.9|9
1646701950000|2022-03-08 01:12:30|7397.9|7391.9|7401.9|7395.9|7403.3|7396.1|7397.9|7391.9|1
1646701960000|2022-03-08 01:12:40|7403.1|7393.1|7392.6|7386.6|7403.1|7396.7|7392.6|7386.6|19
1646701970000|2022-03-08 01:12:50|7393|7387|7393.1|7387.1|7395.6|7389.6|7392.1|7386.1|6
1646701980000|2022-03-08 01:13:00|7392.7|7386.7|7393.3|7387.3|7396.6|7389.1|7392.6|7386.4|3
1646701990000|2022-03-08 01:13:10|7393.1|7387.1|7393.8|7387.8|7394.6|7388.6|7393.1|7387.1|1
1646702000000|2022-03-08 01:13:20|7393.3|7387.3|7388.7|7378.7|7393.7|7387.7|7387.9|7378.7|18
1646702010000|2022-03-08 01:13:30|7385.2|7379.2|7387.4|7381.4|7389.3|7381.4|7385.2|7377.2|3
1646702020000|2022-03-08 01:13:40|7387.3|7381.3|7387.4|7381.4|7387.4|7381.4|7386.9|7380.9|0
1646702030000|2022-03-08 01:13:50|7388.1|7382.1|7387.7|7381.7|7388.9|7382.9|7387.7|7381.7|2
1646702040000|2022-03-08 01:14:00|7388.1|7382.1|7388.9|7382.9|7388.9|7382.9|7388.1|7382.1|3
1646702050000|2022-03-08 01:14:10|7391.3|7385.3|7393.8|7383.8|7393.8|7385.3|7391.3|7383.8|3
1646702060000|2022-03-08 01:14:20|7394.1|7388.1|7392.2|7386.2|7394.1|7388.1|7392.2|7386.2|2
1646702070000|2022-03-08 01:14:30|7393.8|7383.8|7390.3|7384.3|7393.8|7385.3|7389.4|7383.4|2
1646702080000|2022-03-08 01:14:40|7390.7|7384.7|7388.3|7382.3|7390.7|7384.7|7388.3|7382.3|0
1646702090000|2022-03-08 01:14:50|7387.9|7381.9|7385.5|7379.5|7387.9|7381.9|7385.5|7379.5|9
1646702100000|2022-03-08 01:15:00|7385.6|7379.6|7384.3|7378.3|7385.6|7379.6|7384.3|7378.3|1
1646702110000|2022-03-08 01:15:10|7382.9|7376.9|7381.7|7375.7|7383.2|7376.9|7381.7|7373.2|5
1646702120000|2022-03-08 01:15:20|7383.1|7373.1|7380.8|7374.8|7383.1|7375.6|7380.8|7372.8|4
1646702130000|2022-03-08 01:15:30|7381.6|7375.6|7381.6|7375.6|7381.6|7375.6|7381.6|7375.6|0
1646702140000|2022-03-08 01:15:40|7381.2|7375.2|7381.2|7375.2|7381.2|7375.2|7381.2|7375.2|0
1646702150000|2022-03-08 01:15:50|7383.7|7377.7|7384.7|7378.7|7384.7|7378.7|7383.7|7377.7|2
1646702160000|2022-03-08 01:16:00|7385.1|7379.1|7382.7|7376.7|7385.1|7379.1|7379.6|7373.6|10
1646702170000|2022-03-08 01:16:10|7383.1|7377.1|7384.5|7378.5|7384.5|7378.5|7383.1|7377.1|1
1646702180000|2022-03-08 01:16:20|7384.4|7378.4|7384|7378|7384.4|7378.4|7383.6|7377.6|2
1646702200000|2022-03-08 01:16:40|7384.4|7378.4|7384.5|7378.5|7384.5|7378.5|7384.4|7378.4|1
1646702210000|2022-03-08 01:16:50|7383.7|7377.7|7383.2|7377.2|7387.1|7378.9|7383.2|7376.4|5
1646702220000|2022-03-08 01:17:00|7384.8|7374.8|7386.5|7376.5|7388.2|7376.5|7384.4|7372.8|7
1646702230000|2022-03-08 01:17:10|7385.5|7379.5|7390.5|7384.5|7390.5|7384.5|7385.5|7379.5|4
1646702240000|2022-03-08 01:17:20|7390|7384|7386.7|7380.7|7390.4|7384.4|7386.7|7380.4|4
1646702250000|2022-03-08 01:17:30|7387.2|7381.2|7385.2|7370.2|7387.2|7381.2|7382.3|7368.1|84
1646702260000|2022-03-08 01:17:40|7383.2|7377.2|7383.2|7373.2|7385.3|7377.2|7381.9|7370.3|2
1646702270000|2022-03-08 01:17:50|7382.8|7372.8|7386.1|7371.1|7386.1|7373.2|7382.8|7371.1|0
1646702280000|2022-03-08 01:18:00|7380.4|7374.4|7384.1|7374.1|7386.1|7374.4|7380.4|7371.1|1
1646702290000|2022-03-08 01:18:10|7380.9|7374.9|7380.4|7374.4|7380.9|7374.9|7380.4|7374.4|0
1646702300000|2022-03-08 01:18:20|7376.7|7370.7|7377.5|7371.5|7379|7372.8|7376.7|7368.3|19
1646702310000|2022-03-08 01:18:30|7380|7370|7380|7370|7380|7370|7380|7370|1
1646702320000|2022-03-08 01:18:40|7379.9|7369.9|7378.5|7372.5|7380|7372.5|7377.5|7369|0
1646702330000|2022-03-08 01:18:50|7376.4|7370.4|7380.4|7374.4|7380.4|7374.4|7376|7370|8
1646702340000|2022-03-08 01:19:00|7380|7374|7378|7372|7381|7374|7378|7370|0
1646702350000|2022-03-08 01:19:10|7380.8|7370.8|7380|7370|7381|7372.5|7378.5|7370|0
1646702360000|2022-03-08 01:19:20|7379.5|7369.5|7379.5|7369.5|7379.5|7369.5|7379|7369|7
1646702370000|2022-03-08 01:19:30|7376.2|7370.2|7380.5|7374.5|7381.9|7375.9|7376.2|7369.4|11
1646702380000|2022-03-08 01:19:40|7380.9|7374.9|7380.9|7374.9|7380.9|7374.9|7380.5|7374.5|4
1646702390000|2022-03-08 01:19:50|7380.5|7374.5|7382.4|7376.4|7382.4|7376.4|7380.5|7374.5|0
1646702400000|2022-03-08 01:20:00|7382.9|7376.9|7383.5|7377.5|7385.9|7379.9|7382.4|7376.4|15
1646702410000|2022-03-08 01:20:10|7383.9|7377.9|7383.5|7377.5|7383.9|7377.9|7383.5|7377.5|1
1646702420000|2022-03-08 01:20:20|7383.9|7377.9|7385.4|7379.4|7385.4|7379.4|7383.9|7377.9|1
1646702430000|2022-03-08 01:20:30|7388.5|7382.5|7388.5|7382.5|7388.5|7382.5|7388.5|7382.5|2
1646702440000|2022-03-08 01:20:40|7386.9|7380.9|7384.5|7378.5|7386.9|7380.9|7384.5|7378.5|3
1646702450000|2022-03-08 01:20:50|7385.5|7379.5|7385.9|7379.9|7386.4|7380.4|7385.5|7379.5|8
1646702460000|2022-03-08 01:21:00|7386.3|7380.3|7389.5|7383.5|7389.5|7383.5|7386.3|7380.3|1
1646702470000|2022-03-08 01:21:10|7390.5|7384.5|7389.5|7383.5|7390.5|7384.5|7389.5|7383.5|3
1646702480000|2022-03-08 01:21:20|7388.6|7382.6|7393.6|7383.6|7396.5|7384|7388.5|7381.5|2
1646702490000|2022-03-08 01:21:30|7393.5|7383.5|7397|7387|7397|7387.5|7393.5|7383.5|6
1646702510000|2022-03-08 01:21:50|7396.5|7390.5|7396|7390|7396.5|7390.5|7395.2|7389.2|1
1646702520000|2022-03-08 01:22:00|7396.5|7390.5|7392.5|7386.5|7397.1|7390.5|7392.5|7386.5|0
1646702530000|2022-03-08 01:22:10|7390|7384|7393|7387|7393.4|7387.4|7390|7384|1
1646702540000|2022-03-08 01:22:20|7392.5|7386.5|7393|7387|7393|7387|7392.5|7386.5|0
1646702550000|2022-03-08 01:22:30|7392.6|7386.6|7394|7388|7394|7388|7392.5|7386.5|0
1646702560000|2022-03-08 01:22:40|7393.9|7387.9|7393|7387|7393.9|7387.9|7393|7387|1
1646702570000|2022-03-08 01:22:50|7391.7|7385.7|7391.7|7385.7|7391.7|7385.7|7391.7|7385.7|2
1646702580000|2022-03-08 01:23:00|7391.5|7385.5|7392.5|7386.5|7392.5|7386.5|7391.5|7385.5|0
1646702590000|2022-03-08 01:23:10|7395.5|7385.5|7392.1|7386.1|7395.5|7386.5|7392.1|7384.9|0
1646702600000|2022-03-08 01:23:20|7391.5|7385.5|7391|7385|7391.5|7385.5|7391|7385|0
1646702610000|2022-03-08 01:23:30|7389|7383|7389|7383|7389|7383|7389|7383|6
1646702620000|2022-03-08 01:23:40|7388.1|7382.1|7385.5|7379.5|7388.1|7382.1|7385.5|7379.5|6
1646702630000|2022-03-08 01:23:50|7385.7|7379.7|7386.5|7380.5|7387|7381|7385.7|7379.7|2
1646702640000|2022-03-08 01:24:00|7384.4|7378.4|7386.5|7380.5|7386.5|7380.5|7384.4|7378.4|1
1646702700000|2022-03-08 01:25:00|7386.4|7380.4|7378.5|7372.5|7386.4|7380.4|7376.5|7370.5|13
1646702710000|2022-03-08 01:25:10|7379|7373|7383|7373|7383|7375.5|7379|7373|1
1646702720000|2022-03-08 01:25:20|7381.5|7375.5|7381.5|7375.5|7383|7375.5|7381.4|7373|6
1646702730000|2022-03-08 01:25:30|7383|7373|7381.5|7375.5|7383.5|7375.5|7381.4|7373|0
1646702740000|2022-03-08 01:25:40|7381|7375|7380.5|7374.5|7381|7375|7380.5|7374.5|0
1646702750000|2022-03-08 01:25:50|7380|7374|7378.4|7372.4|7380|7374|7378.4|7372.4|1
1646702760000|2022-03-08 01:26:00|7381.4|7375.4|7384.9|7374.9|7384.9|7376.4|7381.4|7372.4|9
1646702770000|2022-03-08 01:26:10|7384.8|7374.8|7382.9|7372.9|7384.8|7376.4|7381.4|7372.9|3
1646702780000|2022-03-08 01:26:20|7380.4|7374.4|7380.4|7374.4|7380.4|7374.4|7380.4|7374.4|0
1646702790000|2022-03-08 01:26:30|7380|7374|7379.9|7373.9|7380|7374|7379.9|7373.9|0
1646702800000|2022-03-08 01:26:40|7374.5|7368.5|7374.5|7368.5|7374.5|7368.5|7374.5|7368.5|24
1646702810000|2022-03-08 01:26:50|7374.6|7368.6|7376.9|7370.9|7376.9|7370.9|7374.6|7368.6|1
1646702820000|2022-03-08 01:27:00|7377.4|7371.4|7380.9|7370.9|7381|7373.4|7377.4|7370.9|1
1646702830000|2022-03-08 01:27:10|7379.4|7373.4|7379.4|7373.4|7379.4|7373.4|7378.9|7372.9|0
1646702840000|2022-03-08 01:27:20|7382.9|7376.9|7384.9|7378.9|7384.9|7378.9|7382.9|7376.9|8
1646702850000|2022-03-08 01:27:30|7384.4|7378.4|7385.9|7379.9|7385.9|7379.9|7382.4|7376.4|5
1646702860000|2022-03-08 01:27:40|7386.4|7380.4|7386.4|7380.4|7386.4|7380.4|7385.9|7379.9|0
1646702870000|2022-03-08 01:27:50|7387.4|7381.4|7394.4|7388.4|7394.4|7388.4|7386.4|7380.4|4
1646702880000|2022-03-08 01:28:00|7394|7388|7397|7387|7397|7389.4|7394|7386.9|8
1646702890000|2022-03-08 01:28:10|7396.9|7386.9|7398.5|7388.5|7400.4|7388.8|7392.3|7385.3|1
1646702900000|2022-03-08 01:28:20|7399.3|7389.3|7398.9|7388.9|7401.4|7393.4|7397.3|7388.9|5
1646702920000|2022-03-08 01:28:40|7398.4|7388.4|7396.9|7386.9|7398.4|7388.4|7396.9|7386.9|7
1646702930000|2022-03-08 01:28:50|7397|7391|7401.3|7395.3|7401.8|7395.3|7397|7391|3
1646702940000|2022-03-08 01:29:00|7401.9|7391.9|7401.8|7391.8|7401.9|7393.9|7399.4|7391.8|7
1646702950000|2022-03-08 01:29:10|7400.3|7394.3|7400.3|7394.3|7400.3|7394.3|7400.3|7394.3|0
1646702960000|2022-03-08 01:29:20|7403.9|7393.9|7404.4|7398.4|7404.4|7398.4|7402.3|7393.9|4
1646702970000|2022-03-08 01:29:30|7401.4|7395.4|7401.4|7395.4|7401.4|7395.4|7401.4|7395.4|5
1646702980000|2022-03-08 01:29:40|7401.5|7395.5|7400.9|7394.9|7402.4|7396.4|7400.9|7394.9|5
1646702990000|2022-03-08 01:29:50|7400.4|7394.4|7400.4|7394.4|7400.4|7394.4|7400.4|7394.4|4
1646703000000|2022-03-08 01:30:00|7399.9|7393.9|7399.9|7393.9|7399.9|7393.9|7399.1|7393.1|2
1646703010000|2022-03-08 01:30:10|7399.1|7393.1|7397.9|7391.9|7399.1|7393.1|7397.9|7391.9|1
1646703020000|2022-03-08 01:30:20|7396.7|7390.7|7401.3|7391.3|7401.3|7392.4|7396.7|7390.7|2
1646703040000|2022-03-08 01:30:40|7401.6|7391.6|7410.2|7400.2|7410.2|7400.2|7400.8|7391.2|12
1646703050000|2022-03-08 01:30:50|7409.2|7399.2|7409.2|7399.2|7409.3|7401.7|7407.7|7399.2|1
1646703060000|2022-03-08 01:31:00|7409.1|7399.1|7405.2|7399.2|7409.2|7399.5|7405.2|7398.8|6
1646703070000|2022-03-08 01:31:10|7404.8|7398.8|7408.4|7398.4|7408.4|7400.7|7404.7|7396.3|2
1646703090000|2022-03-08 01:31:30|7406.9|7400.9|7408.9|7398.9|7409.4|7400.9|7406.9|7398.9|0
1646703100000|2022-03-08 01:31:40|7409|7399|7409|7399|7409|7399|7409|7399|0
1646703110000|2022-03-08 01:31:50|7409.4|7399.4|7409|7399|7409.5|7399.5|7409|7399|0
1646703120000|2022-03-08 01:32:00|7409.9|7399.9|7406.7|7400.7|7409.9|7401.1|7406.7|7399.5|2
1646703130000|2022-03-08 01:32:10|7406.5|7400.5|7403.4|7397.4|7406.5|7400.5|7403.4|7397.4|2
1646703140000|2022-03-08 01:32:20|7404.6|7394.6|7402.9|7396.9|7404.6|7396.9|7402.9|7394.4|2
1646703150000|2022-03-08 01:32:30|7403.5|7397.5|7404.9|7394.9|7405.9|7397.5|7403.5|7394.9|5
1646703160000|2022-03-08 01:32:40|7405.3|7395.3|7408.9|7393.9|7408.9|7396.2|7401.9|7393.9|1
1646703170000|2022-03-08 01:32:50|7406|7396|7404.9|7394.9|7406|7396|7404.9|7394.9|1
1646703180000|2022-03-08 01:33:00|7407|7392|7405.3|7395.3|7407|7395.3|7405.3|7391.8|8
1646703190000|2022-03-08 01:33:10|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|0
1646703210000|2022-03-08 01:33:30|7401.7|7395.7|7404.9|7398.9|7405.5|7398.9|7401.7|7395.4|1
1646703220000|2022-03-08 01:33:40|7405.9|7399.9|7408.4|7402.4|7412.2|7403.8|7405.9|7399.9|3
1646703230000|2022-03-08 01:33:50|7408.8|7402.8|7410.3|7404.3|7410.3|7404.3|7408.8|7402.8|0
1646703240000|2022-03-08 01:34:00|7411.8|7405.8|7410.2|7404.2|7412.6|7406.6|7410.2|7404.2|0
1646703250000|2022-03-08 01:34:10|7410.7|7404.7|7411.5|7405.5|7411.5|7405.5|7410.7|7404.7|0
1646703260000|2022-03-08 01:34:20|7412.7|7406.7|7413.4|7407.4|7413.4|7407.4|7412.7|7406.7|0
1646703270000|2022-03-08 01:34:30|7414.2|7404.2|7414.3|7408.3|7414.6|7408.3|7414.2|7404.2|6
1646703280000|2022-03-08 01:34:40|7414.7|7408.7|7414.9|7408.9|7414.9|7408.9|7414.7|7408.7|0
1646703290000|2022-03-08 01:34:50|7415.7|7409.7|7412.9|7406.9|7416.1|7410.1|7412.9|7406.9|8
1646703300000|2022-03-08 01:35:00|7415.1|7409.1|7418.3|7412.3|7418.3|7412.3|7414.7|7408.7|6
1646703310000|2022-03-08 01:35:10|7417.6|7411.6|7418.1|7408.1|7418.1|7411.6|7416.6|7408.1|1
1646703320000|2022-03-08 01:35:20|7416.5|7410.5|7416.7|7410.7|7418.2|7411.1|7416.1|7408.1|0
1646703330000|2022-03-08 01:35:30|7416.3|7410.3|7416.7|7410.7|7417.9|7411.9|7416.3|7410.3|1
1646703340000|2022-03-08 01:35:40|7416.6|7410.6|7416.3|7410.3|7416.6|7410.6|7416.2|7410.2|0
1646703350000|2022-03-08 01:35:50|7416.9|7410.9|7419.7|7413.7|7420.2|7414.2|7416.9|7410.9|5
1646703360000|2022-03-08 01:36:00|7419.1|7413.1|7417.8|7411.8|7419.1|7413.1|7416.8|7410.8|4
1646703370000|2022-03-08 01:36:10|7418.3|7412.3|7418.3|7412.3|7418.3|7412.3|7417.8|7411.8|0
1646703380000|2022-03-08 01:36:20|7418.8|7412.8|7424.1|7418.1|7424.1|7418.1|7418.8|7412.8|5
1646703390000|2022-03-08 01:36:30|7423.7|7417.7|7423.7|7417.7|7424.1|7418.1|7423.7|7417.7|2
1646703400000|2022-03-08 01:36:40|7424.1|7418.1|7425.9|7419.9|7425.9|7419.9|7424.1|7418.1|0
1646703410000|2022-03-08 01:36:50|7426.3|7420.3|7436.1|7426.1|7441.4|7426.6|7426.3|7420.3|2
1646703420000|2022-03-08 01:37:00|7435.6|7425.6|7432.1|7426.1|7435.6|7428.6|7431.6|7425.6|2
1646703430000|2022-03-08 01:37:10|7432.5|7426.5|7435.6|7429.6|7438|7429.6|7432.5|7426.5|2
1646703440000|2022-03-08 01:37:20|7438|7428|7437.5|7427.5|7438|7430.4|7435.5|7426.6|2
1646703450000|2022-03-08 01:37:30|7437|7427|7437.5|7427.5|7437.5|7427.5|7436.6|7426.6|0
1646703460000|2022-03-08 01:37:40|7437.9|7427.9|7432.8|7426.8|7438.1|7430.5|7432.8|7425.6|3
1646703470000|2022-03-08 01:37:50|7438.5|7423.5|7437|7427|7439.5|7427.5|7435.6|7423.5|2
1646703480000|2022-03-08 01:38:00|7439.5|7424.5|7438.5|7423.5|7439.5|7429.5|7432.6|7423.5|3
1646703490000|2022-03-08 01:38:10|7436.5|7426.5|7433.7|7427.7|7436.5|7427.7|7433.7|7426.5|0
1646703510000|2022-03-08 01:38:30|7435.2|7425.2|7435.2|7425.2|7435.2|7425.2|7435.2|7425.2|0
1646703520000|2022-03-08 01:38:40|7433.6|7427.6|7436|7421|7436|7427.6|7432.8|7421|0
1646703530000|2022-03-08 01:38:50|7430.2|7424.2|7424.2|7418.2|7431.2|7424.2|7424.2|7417.7|2
1646703540000|2022-03-08 01:39:00|7427.7|7417.7|7427.9|7412.9|7428.9|7418.1|7426.7|7412.9|8
1646703560000|2022-03-08 01:39:20|7424.7|7418.7|7424.7|7418.7|7424.7|7418.7|7424.7|7418.7|0
1646703570000|2022-03-08 01:39:30|7427.1|7417.1|7427.1|7417.1|7427.2|7419.6|7425.6|7416.7|1
1646703580000|2022-03-08 01:39:40|7431.8|7425.8|7430.3|7424.3|7433.2|7425.8|7430.3|7422.2|2
1646703590000|2022-03-08 01:39:50|7430.7|7424.7|7430.7|7424.7|7432.4|7426.4|7430.7|7424.7|2
1646703600000|2022-03-08 01:40:00|7432.3|7422.3|7428|7422|7432.3|7422.9|7427.6|7420.5|0
1646703610000|2022-03-08 01:40:10|7427.6|7421.6|7427.6|7421.6|7427.6|7421.6|7427.6|7421.6|0
1646703620000|2022-03-08 01:40:20|7427.2|7421.2|7428.2|7422.2|7428.2|7422.2|7425.9|7419.9|1
1646703630000|2022-03-08 01:40:30|7427.9|7421.9|7426.7|7420.7|7427.9|7421.9|7426.7|7420.7|1
1646703640000|2022-03-08 01:40:40|7429.9|7419.9|7429.9|7419.9|7429.9|7419.9|7429.9|7419.9|0
1646703660000|2022-03-08 01:41:00|7432.8|7417.8|7428.6|7418.6|7432.8|7421.1|7427|7417.8|0
1646703670000|2022-03-08 01:41:10|7427|7421|7429.1|7419.1|7429.1|7421.1|7427|7418.6|0
1646703680000|2022-03-08 01:41:20|7428.6|7418.6|7427.6|7417.6|7428.6|7420.8|7426.8|7417.6|0
1646703690000|2022-03-08 01:41:30|7428.1|7418.1|7429.5|7419.5|7429.5|7419.5|7427.6|7417.6|0
1646703700000|2022-03-08 01:41:40|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|2
1646703710000|2022-03-08 01:41:50|7427.2|7417.2|7426.6|7420.6|7428.6|7420.6|7425.6|7417.2|0
1646703720000|2022-03-08 01:42:00|7428.1|7418.1|7428.1|7418.1|7428.1|7418.1|7428.1|7418.1|0
1646703740000|2022-03-08 01:42:20|7427.7|7417.7|7427.6|7417.6|7427.7|7417.7|7427.6|7417.6|0
1646703750000|2022-03-08 01:42:30|7428.1|7418.1|7427.6|7417.6|7428.1|7418.1|7427.6|7417.6|0
1646703760000|2022-03-08 01:42:40|7424.4|7418.4|7423.1|7417.1|7425.5|7418.4|7423.1|7415.5|0
1646703770000|2022-03-08 01:42:50|7425.4|7415.4|7425.5|7415.5|7425.5|7417.1|7423.1|7415.4|0
1646703780000|2022-03-08 01:43:00|7421.1|7415.1|7426.1|7411.1|7426.1|7415.1|7421.1|7409.3|5
1646703790000|2022-03-08 01:43:10|7426.5|7411.5|7426.1|7411.1|7426.5|7411.5|7425.7|7410.7|1
1646703800000|2022-03-08 01:43:20|7426.5|7411.5|7426.1|7411.1|7426.5|7411.5|7426.1|7411.1|0
1646703810000|2022-03-08 01:43:30|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.1|7411.1|0
1646703820000|2022-03-08 01:43:40|7426.1|7411.1|7426.1|7411.1|7426.5|7411.5|7425.7|7410.7|0
1646703830000|2022-03-08 01:43:50|7425.7|7410.7|7426.1|7411.1|7426.1|7411.1|7425.7|7410.7|0
1646703840000|2022-03-08 01:44:00|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.1|7411.1|0
1646703850000|2022-03-08 01:44:10|7426.6|7411.6|7426.1|7411.1|7426.6|7411.6|7426.1|7411.1|0
1646703860000|2022-03-08 01:44:20|7425.9|7410.9|7426.4|7411.4|7426.4|7411.4|7425.9|7410.9|1
1646703880000|2022-03-08 01:44:40|7426.2|7411.2|7424.2|7409.2|7426.2|7411.2|7424.2|7409.2|0
1646703890000|2022-03-08 01:44:50|7421|7411|7422.5|7407.5|7423|7411|7421|7407.5|2
1646703900000|2022-03-08 01:45:00|7422.9|7407.9|7422.5|7407.5|7423|7408|7422.5|7407.5|0
1646703910000|2022-03-08 01:45:10|7422.9|7407.9|7422.6|7407.6|7422.9|7407.9|7422.5|7407.5|1
1646703920000|2022-03-08 01:45:20|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|0
1646703930000|2022-03-08 01:45:30|7414.4|7408.4|7418.5|7403.5|7418.5|7408.4|7411.5|7403.1|2
1646703940000|2022-03-08 01:45:40|7418.4|7403.4|7411.6|7405.6|7418.4|7405.8|7411.6|7402.6|0
1646703960000|2022-03-08 01:46:00|7410|7404|7422.8|7407.8|7422.8|7409.8|7409.6|7403.6|12
1646703970000|2022-03-08 01:46:10|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|0
1646703980000|2022-03-08 01:46:20|7422.2|7407.2|7421.1|7406.1|7422.2|7407.2|7421.1|7406.1|0
1646703990000|2022-03-08 01:46:30|7420.3|7405.3|7419.5|7404.5|7420.3|7407.4|7417.4|7404.5|1
1646704000000|2022-03-08 01:46:40|7416.6|7406.6|7416.6|7406.6|7416.6|7406.6|7416.6|7406.6|0
1646704010000|2022-03-08 01:46:50|7416.1|7406.1|7416.6|7406.6|7417.6|7406.6|7410.1|7402.1|2
1646704020000|2022-03-08 01:47:00|7416.1|7406.1|7416|7406|7416.5|7406.9|7412.5|7406|1
1646704030000|2022-03-08 01:47:10|7415.5|7405.5|7417.6|7402.6|7417.6|7405.5|7415.5|7402.6|0
1646704040000|2022-03-08 01:47:20|7411|7405|7411|7405|7411|7405|7411|7405|0
1646704050000|2022-03-08 01:47:30|7410.5|7404.5|7409|7403|7411|7404.5|7408.5|7401|0
1646704070000|2022-03-08 01:47:50|7409.5|7403.5|7408.5|7402.5|7409.5|7403.5|7408.5|7402.5|0
1646704080000|2022-03-08 01:48:00|7408|7402|7410|7404|7411.5|7405.5|7408|7402|20
1646704090000|2022-03-08 01:48:10|7409.9|7403.9|7408.5|7402.5|7411|7403.9|7408.5|7401|0
1646704130000|2022-03-08 01:48:50|7408.6|7402.6|7418.9|7408.9|7418.9|7408.9|7408.6|7402.6|4
1646704140000|2022-03-08 01:49:00|7418.8|7408.8|7423.1|7408.1|7423.1|7411.3|7417.3|7408.1|0
1646704160000|2022-03-08 01:49:20|7422.6|7407.6|7421.9|7411.9|7423.4|7411.9|7421.3|7407.6|0
1646704170000|2022-03-08 01:49:30|7421.2|7411.2|7422.5|7412.5|7422.5|7412.5|7421.2|7411.2|0
1646704180000|2022-03-08 01:49:40|7422|7412|7422.5|7412.5|7422.5|7412.5|7422|7412|0
1646704190000|2022-03-08 01:49:50|7422|7412|7421|7415|7422|7415|7420.6|7412|0
1646704200000|2022-03-08 01:50:00|7420.6|7414.6|7419.7|7413.7|7420.6|7414.6|7419.7|7413.7|0
1646704210000|2022-03-08 01:50:10|7418.3|7412.3|7419.3|7409.3|7419.8|7412.3|7414.9|7408.9|4
1646704220000|2022-03-08 01:50:20|7421.3|7406.3|7419.3|7409.3|7421.3|7409.5|7414.9|7406.3|0
1646704260000|2022-03-08 01:51:00|7421.3|7406.3|7418.3|7412.3|7421.3|7412.3|7417.3|7406.3|0
1646704270000|2022-03-08 01:51:10|7420.7|7410.7|7420.7|7410.7|7420.7|7410.7|7420.7|7410.7|0
1646704280000|2022-03-08 01:51:20|7420.5|7410.5|7419.3|7409.3|7420.5|7410.5|7419.3|7409.3|0
1646704290000|2022-03-08 01:51:30|7415.5|7409.5|7413.6|7398.6|7415.5|7409.5|7410.1|7398|9
1646704300000|2022-03-08 01:51:40|7413.7|7398.7|7409.7|7403.7|7414.1|7403.7|7409.4|7398.7|0
1646704310000|2022-03-08 01:51:50|7413.7|7403.2|7409.2|7403.2|7413.7|7403.2|7409.2|7402.8|6
1646704320000|2022-03-08 01:52:00|7410|7400|7409.7|7399.7|7410.2|7400.2|7409.7|7399.7|0
1646704330000|2022-03-08 01:52:10|7409.2|7399.2|7402.7|7396.7|7409.2|7400|7401.7|7393.2|0
1646704340000|2022-03-08 01:52:20|7402.3|7396.3|7402.2|7396.2|7402.3|7396.3|7402.2|7396.2|12
1646704350000|2022-03-08 01:52:30|7401.8|7395.8|7400.2|7394.2|7401.8|7395.8|7400.2|7394.2|0
1646704360000|2022-03-08 01:52:40|7400.1|7394.1|7399.9|7393.9|7402.9|7394.1|7398.4|7392.4|12
1646704370000|2022-03-08 01:52:50|7400.8|7394.8|7403.4|7397.4|7404.4|7398.4|7400.8|7394.8|10
1646704380000|2022-03-08 01:53:00|7403.9|7397.9|7402.9|7396.9|7404.8|7397.9|7401.4|7394.4|1
1646704400000|2022-03-08 01:53:20|7401.9|7395.9|7402.9|7396.9|7402.9|7396.9|7401.9|7395.9|0
1646704410000|2022-03-08 01:53:30|7403.3|7397.3|7402.5|7396.5|7405|7397.6|7401.7|7395|4
1646704420000|2022-03-08 01:53:40|7403.3|7397.3|7406|7400|7406|7400|7403.3|7397.3|8
1646704430000|2022-03-08 01:53:50|7405.9|7399.9|7406|7400|7406.5|7400.5|7404.9|7398.9|8
1646704440000|2022-03-08 01:54:00|7406.3|7400.3|7410.7|7404.7|7410.8|7404.7|7406.3|7400.3|14
1646704450000|2022-03-08 01:54:10|7409.7|7403.7|7406.4|7400.4|7410.2|7404.2|7406|7400|1
1646704460000|2022-03-08 01:54:20|7406.9|7400.9|7406|7400|7406.9|7400.9|7403|7397|2
1646704470000|2022-03-08 01:54:30|7405.5|7399.5|7407|7397|7407|7399.5|7405.5|7397|0
1646704480000|2022-03-08 01:54:40|7403.5|7397.5|7406.9|7396.9|7407|7397.5|7403|7396.9|0
1646704490000|2022-03-08 01:54:50|7406.7|7396.7|7406.7|7396.7|7406.7|7396.7|7406.7|7396.7|1
1646704500000|2022-03-08 01:55:00|7402.7|7397.2|7402.2|7396.2|7403.2|7397.2|7402.2|7396.2|2
1646704510000|2022-03-08 01:55:10|7401.2|7395.2|7401.2|7395.2|7401.7|7395.7|7401.2|7395.2|1
1646704520000|2022-03-08 01:55:20|7402.2|7396.2|7406.2|7400.2|7408.2|7400.7|7402.2|7393.2|0
1646704530000|2022-03-08 01:55:30|7407.7|7397.7|7406.7|7396.7|7408.3|7400.3|7405.2|7396.7|2
1646704540000|2022-03-08 01:55:40|7406.2|7396.2|7406.7|7396.7|7408.2|7399.9|7405.7|7393.2|4
1646704560000|2022-03-08 01:56:00|7406.3|7400.3|7407.2|7401.2|7407.2|7401.2|7406.3|7400.3|1
1646704570000|2022-03-08 01:56:10|7409.3|7403.3|7407.2|7401.2|7409.3|7403.3|7407.2|7401.2|1
1646704580000|2022-03-08 01:56:20|7407.1|7401.1|7398|7392|7410.2|7401.1|7397.5|7391.5|10
1646704590000|2022-03-08 01:56:30|7397.6|7391.6|7397.4|7391.4|7398.5|7392.5|7397.4|7391.4|24
1646704600000|2022-03-08 01:56:40|7397.8|7391.8|7397.4|7391.4|7397.9|7391.9|7397.4|7391.4|1
1646704610000|2022-03-08 01:56:50|7397|7391|7391|7385|7397|7391|7389|7383|15
1646704620000|2022-03-08 01:57:00|7393|7387|7390|7384|7393.4|7387.4|7388|7382|6
1646704630000|2022-03-08 01:57:10|7390.5|7384.5|7386|7380|7392.5|7384.5|7386|7377.5|10
1646704640000|2022-03-08 01:57:20|7385.5|7379.5|7386|7380|7386|7380|7385.5|7379.5|0
1646704650000|2022-03-08 01:57:30|7387|7381|7391|7381|7391|7382.5|7387|7381|4
1646704660000|2022-03-08 01:57:40|7390.9|7380.9|7380.5|7374.5|7390.9|7380.9|7380.4|7372|3
1646704670000|2022-03-08 01:57:50|7383|7373|7383|7373|7383|7373|7383|7373|1
1646704680000|2022-03-08 01:58:00|7380.5|7374.5|7382|7372|7382|7374.5|7380.5|7372|0
1646704690000|2022-03-08 01:58:10|7381.6|7371.6|7381.5|7371.5|7381.6|7371.6|7381.5|7371.5|0
1646704700000|2022-03-08 01:58:20|7378|7372|7382|7372|7382|7372|7378|7371.5|1
1646704710000|2022-03-08 01:58:30|7382.5|7372.5|7379.5|7373.5|7382.5|7374.5|7379|7372|0
1646704720000|2022-03-08 01:58:40|7379|7373|7379|7373|7379|7373|7379|7373|0
1646704730000|2022-03-08 01:58:50|7379.8|7373.8|7379|7373|7379.8|7373.8|7379|7373|2
1646704740000|2022-03-08 01:59:00|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|4
1646704750000|2022-03-08 01:59:10|7380.5|7374.5|7382.1|7376.1|7383.7|7376.7|7380.5|7373.5|3
1646704760000|2022-03-08 01:59:20|7381.8|7375.8|7382.2|7376.2|7382.7|7376.7|7381.7|7375.7|0
1646704770000|2022-03-08 01:59:30|7381.7|7375.7|7381.7|7375.7|7382.1|7376.1|7381.7|7375.7|0
1646704780000|2022-03-08 01:59:40|7384.2|7378.2|7386.7|7376.7|7386.7|7378.2|7382.2|7376.2|2
1646704790000|2022-03-08 01:59:50|7386.3|7376.3|7386.7|7376.7|7386.7|7376.7|7386.2|7376.2|0
1646704800000|2022-03-08 02:00:00|7382.7|7376.2|7386.2|7376.2|7386.7|7376.7|7382.2|7376.2|0
1646704810000|2022-03-08 02:00:10|7386.7|7376.7|7387.2|7377.2|7387.2|7377.2|7386.7|7376.7|0
1646704820000|2022-03-08 02:00:20|7386.8|7376.8|7387.7|7377.7|7387.7|7379.3|7385.3|7376.7|0
1646704830000|2022-03-08 02:00:30|7385.2|7379.2|7386.7|7380.7|7389.2|7383.2|7385.2|7379.2|4
1646704840000|2022-03-08 02:00:40|7386.8|7380.8|7389.9|7383.9|7390.7|7383.9|7386.8|7380.7|2
1646704850000|2022-03-08 02:00:50|7390.1|7384.1|7391.1|7385.1|7391.1|7385.1|7390.1|7384.1|2
1646704860000|2022-03-08 02:01:00|7391|7385|7391.1|7385.1|7391.7|7385.7|7390.6|7384.6|0
1646704870000|2022-03-08 02:01:10|7391|7385|7394.1|7384.1|7394.1|7385.7|7391|7383.9|2
1646704880000|2022-03-08 02:01:20|7391.6|7385.6|7391.6|7385.6|7394.1|7386.1|7391.1|7384.1|0
1646704890000|2022-03-08 02:01:30|7394.1|7388.1|7398.3|7392.3|7398.6|7392.6|7394.1|7388.1|13
1646704900000|2022-03-08 02:01:40|7397.8|7391.8|7396.8|7390.8|7398.3|7392.3|7396.8|7390.8|9
1646704910000|2022-03-08 02:01:50|7397.3|7391.3|7396.4|7390.4|7397.3|7391.3|7396.4|7390.4|0
1646704920000|2022-03-08 02:02:00|7396.3|7390.3|7398.7|7388.7|7398.8|7390.3|7396.3|7388.7|0
1646704930000|2022-03-08 02:02:10|7396.4|7390.4|7398.6|7392.6|7398.9|7392.6|7396.3|7388.8|1
1646704940000|2022-03-08 02:02:20|7398.8|7392.8|7396.8|7390.8|7398.8|7392.8|7396.8|7390.8|1
1646704970000|2022-03-08 02:02:50|7397.8|7391.8|7399.3|7389.3|7399.3|7391.8|7397.7|7389.3|0
1646704980000|2022-03-08 02:03:00|7396.9|7390.9|7398.8|7392.8|7398.8|7392.8|7396.8|7390.8|5
1646704990000|2022-03-08 02:03:10|7398.4|7392.4|7397.8|7391.8|7398.4|7392.4|7397.3|7391.3|0
1646705000000|2022-03-08 02:03:20|7397.4|7391.4|7397.7|7391.7|7399.3|7391.7|7395.8|7389.3|1
1646705010000|2022-03-08 02:03:30|7397.8|7391.8|7398.8|7392.8|7398.8|7392.8|7397.8|7391.8|0
1646705020000|2022-03-08 02:03:40|7397.8|7391.8|7398.3|7392.3|7398.3|7392.3|7397.8|7391.8|0
1646705030000|2022-03-08 02:03:50|7398.2|7392.2|7399.4|7389.4|7399.4|7392.2|7394.3|7387.9|2
1646705040000|2022-03-08 02:04:00|7399.3|7389.3|7396.8|7390.8|7399.3|7391.8|7396.8|7389.3|0
1646705050000|2022-03-08 02:04:10|7397.8|7391.8|7396.8|7390.8|7399.4|7391.8|7396.8|7389.4|0
1646705060000|2022-03-08 02:04:20|7398.2|7388.2|7398.2|7388.2|7398.2|7388.2|7398.1|7388.1|2
1646705070000|2022-03-08 02:04:30|7397.8|7387.8|7397.7|7387.7|7398|7391.2|7397.2|7387.4|2
1646705080000|2022-03-08 02:04:40|7396.6|7386.6|7397.9|7387.9|7398|7390.9|7393|7385.2|1
1646705090000|2022-03-08 02:04:50|7397.4|7387.4|7397.8|7387.8|7397.8|7387.8|7397.3|7387.3|0
1646705100000|2022-03-08 02:05:00|7398.9|7388.9|7404.1|7398.1|7404.8|7398.1|7398.9|7388.9|2
1646705110000|2022-03-08 02:05:10|7404.3|7398.3|7404.8|7394.8|7404.8|7398.3|7404.3|7394.8|0
1646705120000|2022-03-08 02:05:20|7403|7397|7403|7397|7403|7397|7403|7397|0
1646705130000|2022-03-08 02:05:30|7403.1|7397.1|7403.6|7397.6|7403.6|7397.6|7403.1|7397.1|1
1646705140000|2022-03-08 02:05:40|7403.1|7397.1|7403.6|7397.6|7403.6|7397.6|7403.1|7397.1|1
1646705150000|2022-03-08 02:05:50|7403.3|7397.3|7403.4|7397.4|7403.4|7397.4|7403.3|7397.3|0
1646705160000|2022-03-08 02:06:00|7403.9|7397.9|7412.3|7406.3|7412.3|7406.3|7403.9|7397.9|10
1646705170000|2022-03-08 02:06:10|7410.7|7404.7|7417.3|7402.3|7417.3|7405.3|7410.7|7402.3|1
1646705180000|2022-03-08 02:06:20|7414|7408|7416.7|7406.7|7416.7|7408|7414|7406.7|0
1646705190000|2022-03-08 02:06:30|7415.4|7405.4|7415.8|7405.8|7415.9|7408.4|7414.4|7405.4|2
1646705210000|2022-03-08 02:06:50|7412.7|7406.7|7411.9|7405.9|7412.7|7406.7|7411.9|7405.9|0
1646705220000|2022-03-08 02:07:00|7412.3|7406.3|7411.9|7405.9|7412.3|7406.3|7411.9|7405.9|0
1646705230000|2022-03-08 02:07:10|7411.8|7405.8|7411.8|7405.8|7411.8|7405.8|7411.8|7405.8|0
1646705240000|2022-03-08 02:07:20|7409.9|7403.9|7410.4|7404.4|7412.9|7405.4|7409.4|7402.9|1
1646705250000|2022-03-08 02:07:30|7412.9|7402.9|7413|7403|7413|7405.4|7410.4|7402.9|0
1646705260000|2022-03-08 02:07:40|7411.4|7405.4|7410.9|7404.9|7411.4|7405.4|7410.9|7404.9|0
1646705270000|2022-03-08 02:07:50|7410.4|7404.4|7410.9|7404.9|7410.9|7404.9|7410.2|7404.2|0
1646705290000|2022-03-08 02:08:10|7410.8|7404.8|7418.2|7403.2|7419.2|7404.8|7410.8|7403.2|1
1646705300000|2022-03-08 02:08:20|7418.6|7403.6|7419.8|7404.8|7419.8|7404.8|7418.6|7403.6|0
1646705310000|2022-03-08 02:08:30|7419.5|7404.5|7418.2|7408.2|7420|7408.2|7418.2|7404.5|0
1646705320000|2022-03-08 02:08:40|7418.1|7408.1|7416.4|7406.4|7418.1|7408.1|7415.9|7400.9|6
1646705330000|2022-03-08 02:08:50|7417|7407|7416.4|7410.4|7417.1|7411.1|7416.2|7407|4
1646705340000|2022-03-08 02:09:00|7415.8|7409.8|7413.4|7407.4|7417.7|7411.7|7413.3|7403.9|16
1646705350000|2022-03-08 02:09:10|7412.6|7406.6|7411.3|7405.3|7414|7406.6|7411.3|7403|0
1646705360000|2022-03-08 02:09:20|7412.9|7402.9|7415.9|7405.9|7415.9|7408.3|7409.4|7402.9|4
1646705370000|2022-03-08 02:09:30|7413.5|7407.5|7413.9|7407.9|7413.9|7407.9|7413.4|7407.4|0
1646705380000|2022-03-08 02:09:40|7413.8|7407.8|7417.6|7411.6|7417.6|7411.6|7413.8|7407.8|1
1646705400000|2022-03-08 02:10:00|7417.5|7411.5|7416.6|7410.6|7418.6|7411.5|7416.6|7407.6|4
1646705430000|2022-03-08 02:10:30|||||||||1
1646705440000|2022-03-08 02:10:40|7415.7|7409.7|7416.5|7410.5|7416.5|7410.5|7415.7|7409.7|1
1646705450000|2022-03-08 02:10:50|7416.1|7410.1|7417|7411|7417|7411|7416|7410|1
1646705460000|2022-03-08 02:11:00|7418|7412|7417.6|7411.6|7418|7412|7417.5|7411.5|1
1646705470000|2022-03-08 02:11:10|7418|7412|7418|7412|7418|7412|7418|7412|0
1646705490000|2022-03-08 02:11:30|7417.9|7411.9|7423.5|7417.5|7423.5|7417.5|7417.9|7411.9|5
1646705510000|2022-03-08 02:11:50|7423.1|7417.1|7421.2|7415.2|7423.1|7417.1|7420.8|7414.8|1
1646705520000|2022-03-08 02:12:00|7421.6|7415.6|7421.6|7415.6|7421.6|7415.6|7421.6|7415.6|0
1646705530000|2022-03-08 02:12:10|7421.2|7415.2|7421.2|7415.2|7421.2|7415.2|7421.2|7415.2|0
1646705540000|2022-03-08 02:12:20|7421.6|7415.6|7421.2|7415.2|7421.6|7415.6|7421.2|7415.2|0
1646705550000|2022-03-08 02:12:30|7421.6|7415.6|7421.6|7415.6|7421.6|7415.6|7421.6|7415.6|0
1646705560000|2022-03-08 02:12:40|7421.2|7415.2|7426.8|7416.8|7426.8|7417.3|7421.2|7414|1
1646705570000|2022-03-08 02:12:50|7425.2|7419.2|7425.4|7419.4|7427.7|7419.4|7424.9|7417.7|0
1646705580000|2022-03-08 02:13:00|7424.4|7418.4|7424.4|7418.4|7425.3|7419.3|7424.4|7418.4|2
1646705590000|2022-03-08 02:13:10|7423.1|7417.1|7421.2|7415.2|7423.1|7417.1|7421.2|7415.2|1
1646705600000|2022-03-08 02:13:20|7421.6|7415.6|7423.6|7417.6|7423.6|7417.6|7420.8|7414.8|2
1646705610000|2022-03-08 02:13:30|7424|7418|7424.9|7418.9|7424.9|7418.9|7424|7418|1
1646705620000|2022-03-08 02:13:40|7424.4|7418.4|7425.4|7415.4|7428.9|7419.3|7424.4|7413.7|6
1646705630000|2022-03-08 02:13:50|7424.4|7418.4|7423.9|7417.9|7426.4|7420.4|7423.9|7417.9|2
1646705640000|2022-03-08 02:14:00|7423.5|7417.5|7424|7414|7424.4|7417.5|7421.6|7414|2
1646705650000|2022-03-08 02:14:10|7424.5|7418.5|7422.4|7416.4|7424.5|7418.5|7422.4|7414|1
1646705660000|2022-03-08 02:14:20|7424.9|7414.9|7422.5|7416.5|7424.9|7416.5|7422.5|7414.9|0
1646705670000|2022-03-08 02:14:30|7424.9|7414.9|7424|7414|7424.9|7414.9|7424|7414|0
1646705690000|2022-03-08 02:14:50|7424.4|7418.4|7427.7|7417.7|7427.7|7418.4|7424.4|7417.7|3
1646705700000|2022-03-08 02:15:00|7426.1|7420.1|7427.7|7417.7|7427.7|7420.1|7426.1|7417.7|0
1646705710000|2022-03-08 02:15:10|7424.9|7418.9|7425.2|7419.2|7425.2|7419.2|7424.9|7418.9|5
1646705720000|2022-03-08 02:15:20|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|0
1646705730000|2022-03-08 02:15:30|7425.2|7415.2|7425.2|7415.2|7425.2|7415.2|7425.2|7415.2|0
1646705740000|2022-03-08 02:15:40|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|3
1646705770000|2022-03-08 02:16:10|7424.4|7409.4|7423.2|7408.2|7424.4|7409.4|7423.2|7408.2|3
1646705780000|2022-03-08 02:16:20|7423.6|7408.6|7422.4|7407.4|7423.6|7408.6|7422.4|7407.4|0
1646705790000|2022-03-08 02:16:30|7422.8|7407.8|7422.4|7407.4|7422.8|7407.8|7422.4|7407.4|0
1646705800000|2022-03-08 02:16:40|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1646705820000|2022-03-08 02:17:00|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1646705840000|2022-03-08 02:17:20|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1646705850000|2022-03-08 02:17:30|7422.3|7407.3|7421.9|7406.9|7422.3|7407.3|7421.9|7406.9|0
1646705890000|2022-03-08 02:18:10|7422.3|7407.3|7421.9|7406.9|7422.3|7407.3|7421.9|7406.9|0
1646705900000|2022-03-08 02:18:20|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|0
1646705910000|2022-03-08 02:18:30|7422.2|7407.2|7421.8|7406.8|7422.2|7407.2|7421.8|7406.8|0
1646705940000|2022-03-08 02:19:00|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|0
1646705980000|2022-03-08 02:19:40|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|0
1646706000000|2022-03-08 02:20:00|7421.8|7406.8|7421.3|7406.3|7421.8|7406.8|7421.3|7406.3|0
1646706010000|2022-03-08 02:20:10|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|0
1646706040000|2022-03-08 02:20:40|7422.2|7407.2|7422.2|7407.2|7422.6|7407.6|7422.2|7407.2|0
1646706050000|2022-03-08 02:20:50|7422.6|7407.6|7423.1|7408.1|7423.1|7408.1|7422.6|7407.6|0
1646706060000|2022-03-08 02:21:00|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|0
1646706070000|2022-03-08 02:21:10|7422.7|7407.7|7421.8|7406.8|7422.7|7407.7|7421.8|7406.8|0
1646706080000|2022-03-08 02:21:20|7422.3|7407.3|7417.7|7407.7|7422.3|7408.5|7417.7|7405.6|0
1646706090000|2022-03-08 02:21:30|7420.6|7405.6|7420.6|7405.6|7420.6|7408.5|7418.5|7405.6|0
1646706110000|2022-03-08 02:21:50|7418.5|7408.5|7418.5|7408.5|7418.5|7408.5|7418.5|7408.5|0
1646706120000|2022-03-08 02:22:00|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1646706130000|2022-03-08 02:22:10|7418.5|7408.5|7418.5|7408.5|7418.5|7408.5|7418.5|7408.5|0
1646706140000|2022-03-08 02:22:20|7418.9|7408.9|7418.9|7408.9|7418.9|7408.9|7418.9|7408.9|0
1646706150000|2022-03-08 02:22:30|7418.2|7412.2|7414.5|7404.5|7418.2|7412.2|7414.5|7404.5|3
1646706160000|2022-03-08 02:22:40|7403.4|7397.4|7405.7|7399.7|7405.7|7399.7|7403.4|7397.4|10
1646706170000|2022-03-08 02:22:50|7404.8|7398.8|7405.7|7399.7|7405.7|7399.7|7404.8|7398.8|1
1646706180000|2022-03-08 02:23:00|7405.2|7399.2|7405.2|7399.2|7405.2|7399.2|7405.2|7399.2|0
1646706190000|2022-03-08 02:23:10|7405.9|7399.9|7405.9|7399.9|7405.9|7399.9|7405.9|7399.9|0
1646706200000|2022-03-08 02:23:20|7405.1|7399.1|7404.6|7398.6|7405.1|7399.1|7404.6|7398.6|1
1646706210000|2022-03-08 02:23:30|7405|7399|7405|7399|7405|7399|7405|7399|0
1646706220000|2022-03-08 02:23:40|7408.7|7402.7|7408.7|7402.7|7408.7|7402.7|7408.7|7402.7|2
1646706230000|2022-03-08 02:23:50|7409.2|7403.2|7409.2|7403.2|7409.2|7403.2|7409.2|7403.2|2
1646706240000|2022-03-08 02:24:00|7411.2|7405.2|7406.9|7400.9|7411.2|7405.2|7406.9|7400.9|4
1646706250000|2022-03-08 02:24:10|7405.6|7399.6|7405.6|7399.6|7405.6|7399.6|7405.6|7399.6|0
1646706260000|2022-03-08 02:24:20|7406|7400|7406.4|7400.4|7406.4|7400.4|7406|7400|0
1646706270000|2022-03-08 02:24:30|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|0
1646706280000|2022-03-08 02:24:40|7407.3|7397.3|7407.2|7397.2|7407.3|7397.3|7407.2|7397.2|0
1646706290000|2022-03-08 02:24:50|7407.5|7397.5|7407.5|7397.5|7407.5|7397.5|7407.5|7397.5|0
1646706300000|2022-03-08 02:25:00|7405.9|7399.9|7406.8|7400.8|7407.6|7401.6|7405.9|7399.9|0
1646706310000|2022-03-08 02:25:10|7407.2|7401.2|7407.2|7401.2|7408|7402|7407.2|7401.2|0
1646706330000|2022-03-08 02:25:30|7407.6|7401.6|7407.6|7401.6|7407.6|7401.6|7407.6|7401.6|0
1646706360000|2022-03-08 02:26:00|||||||||1
1646706370000|2022-03-08 02:26:10|7408|7402|7407.6|7401.6|7408|7402|7407.6|7401.6|0
1646706380000|2022-03-08 02:26:20|7407.2|7401.2|7407|7401|7407.2|7401.2|7407|7401|0
1646706390000|2022-03-08 02:26:30|7407.4|7401.4|7407.8|7401.8|7407.8|7401.8|7407.4|7401.4|0
1646706400000|2022-03-08 02:26:40|7408.2|7402.2|7408.2|7402.2|7408.2|7402.2|7408.2|7402.2|0
1646706410000|2022-03-08 02:26:50|7407.8|7401.8|7398|7392|7408.6|7402.6|7398|7392|11
1646706430000|2022-03-08 02:27:10|7399.5|7389.5|7399.6|7389.6|7399.6|7389.6|7399.5|7389.5|1
1646706440000|2022-03-08 02:27:20|7399.5|7389.5|7399.5|7389.5|7399.5|7389.5|7399.5|7389.5|0
1646706450000|2022-03-08 02:27:30|7399.3|7389.3|7400.8|7385.8|7400.8|7389.3|7399.2|7385.8|2
1646706460000|2022-03-08 02:27:40|7394.7|7388.7|7394.3|7388.3|7394.7|7388.7|7394.3|7388.3|0
1646706470000|2022-03-08 02:27:50|7394.8|7388.8|7393.3|7387.3|7394.8|7388.8|7393.3|7387.3|5
1646706480000|2022-03-08 02:28:00|7393.2|7387.2|7393.2|7387.2|7393.2|7387.2|7393.2|7387.2|0
1646706500000|2022-03-08 02:28:20|7387.7|7381.7|7390.5|7380.5|7390.5|7381.7|7387|7380.5|15
1646706510000|2022-03-08 02:28:30|7390.3|7380.3|7390.7|7384.7|7391.6|7385.6|7390.3|7380.3|2
1646706520000|2022-03-08 02:28:40|7390.6|7384.6|7399.5|7393.5|7399.5|7393.5|7390.6|7384.6|4
1646706530000|2022-03-08 02:28:50|7399.3|7393.3|7399.7|7389.7|7399.8|7393.3|7399.3|7389.7|2
1646706540000|2022-03-08 02:29:00|7400.3|7390.3|7400.3|7390.3|7400.3|7390.3|7400.3|7390.3|0
1646706560000|2022-03-08 02:29:20|7393.8|7387.8|7393.8|7387.8|7393.8|7387.8|7393.8|7387.8|9
1646706570000|2022-03-08 02:29:30|7394|7388|7394.5|7384.5|7395|7388|7394|7384.5|0
1646706580000|2022-03-08 02:29:40|7394.2|7384.2|7394.2|7384.2|7394.2|7384.2|7394.2|7384.2|0
1646706590000|2022-03-08 02:29:50|7390.6|7384.6|7390.3|7384.3|7390.6|7384.6|7390.3|7384.3|0
1646706600000|2022-03-08 02:30:00|7393.8|7383.8|7405.7|7399.7|7406.1|7399.7|7391.3|7383.8|23
1646706610000|2022-03-08 02:30:10|7406.9|7400.9|7404.9|7394.9|7407.2|7401.2|7400.7|7391.4|3
1646706620000|2022-03-08 02:30:20|7401.3|7395.3|7399|7393|7401.3|7395.3|7399|7393|0
1646706630000|2022-03-08 02:30:30|7398.9|7392.9|7401|7395|7401|7395|7398.9|7392.9|0
1646706640000|2022-03-08 02:30:40|7400.5|7394.5|7409.9|7403.9|7409.9|7403.9|7400.5|7394.5|7
1646706650000|2022-03-08 02:30:50|7408.4|7402.4|7410.4|7404.4|7410.9|7404.9|7408.4|7402.4|5
1646706660000|2022-03-08 02:31:00|7411.3|7405.3|7420.7|7405.7|7420.7|7413.7|7411.3|7405.3|9
1646706670000|2022-03-08 02:31:10|7414.7|7408.7|7415.6|7409.6|7420.6|7413.6|7414.1|7405.6|3
1646706680000|2022-03-08 02:31:20|7418.1|7412.1|7418.6|7412.6|7418.6|7412.6|7418.1|7412.1|1
1646706690000|2022-03-08 02:31:30|7420.6|7414.6|7419.6|7413.6|7421.1|7415.1|7418.6|7411.1|2
1646706700000|2022-03-08 02:31:40|7418.6|7412.6|7420.6|7414.6|7421.1|7415.1|7418.6|7412.6|6
1646706710000|2022-03-08 02:31:50|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|1
1646706720000|2022-03-08 02:32:00|7420.9|7414.9|7423.2|7413.2|7424.1|7418.1|7420.6|7413.1|31
1646706730000|2022-03-08 02:32:10|7422|7416|7422.7|7416.7|7422.7|7416.7|7422|7416|1
1646706740000|2022-03-08 02:32:20|7422.2|7416.2|7424|7418|7428.4|7422.4|7422.2|7416.2|4
1646706750000|2022-03-08 02:32:30|7424.4|7418.4|7430.7|7424.7|7430.7|7424.7|7424.4|7416.7|6
1646706760000|2022-03-08 02:32:40|7431.2|7425.2|7433.4|7427.4|7433.4|7427.4|7430.2|7424.2|2
1646706770000|2022-03-08 02:32:50|7432.6|7426.6|7431.7|7421.7|7433.1|7427.1|7431.7|7421.7|0
1646706780000|2022-03-08 02:33:00|7432.6|7422.6|7435.6|7429.6|7435.6|7429.6|7430.6|7422.6|1
1646706790000|2022-03-08 02:33:10|7436.6|7430.6|7437.4|7431.4|7437.4|7431.4|7436.6|7430.6|1
1646706800000|2022-03-08 02:33:20|7437.3|7431.3|7439.5|7433.5|7441.4|7435.4|7436|7430|15
1646706810000|2022-03-08 02:33:30|7439|7433|7440.5|7434.5|7440.5|7434.5|7437.5|7431.5|2
1646706820000|2022-03-08 02:33:40|7440.1|7434.1|7437.3|7431.3|7440.1|7434.1|7437.3|7431.3|6
1646706830000|2022-03-08 02:33:50|7434.2|7428.2|7432.4|7422.4|7434.6|7428.6|7429.5|7422|7
1646706840000|2022-03-08 02:34:00|7431.9|7425.9|7434.7|7424.7|7435.6|7427.1|7431.9|7424.7|0
1646706850000|2022-03-08 02:34:10|7435.1|7425.1|7434.3|7419.3|7435.1|7425.1|7434.3|7419.3|1
1646706860000|2022-03-08 02:34:20|7434.4|7419.4|7435.6|7425.6|7435.6|7427.2|7433.2|7419.4|0
1646706870000|2022-03-08 02:34:30|7436.4|7426.4|7436|7426|7439|7426.9|7436|7424|0
1646706880000|2022-03-08 02:34:40|7436.8|7426.8|7436|7426|7438.9|7426.8|7436|7423.9|0
1646706900000|2022-03-08 02:35:00|7431.7|7416.7|7429.4|7414.4|7431.7|7416.7|7429.4|7414.4|1
1646706910000|2022-03-08 02:35:10|7430.2|7415.2|7429.4|7419.4|7430.2|7419.4|7429.4|7415.2|0
1646706920000|2022-03-08 02:35:20|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|0
1646706930000|2022-03-08 02:35:30|7430.9|7415.9|7430.4|7415.4|7430.9|7415.9|7430.4|7415.4|0
1646706940000|2022-03-08 02:35:40|7430.8|7415.8|7432.4|7417.4|7432.4|7417.4|7430.8|7415.8|0
1646706950000|2022-03-08 02:35:50|7433|7418|7432.5|7417.5|7433|7418|7432.5|7417.5|1
1646706960000|2022-03-08 02:36:00|7432.6|7417.6|7430.4|7424.4|7432.6|7424.4|7430.4|7417.6|0
1646706970000|2022-03-08 02:36:10|7432.9|7422.9|7430.6|7415.6|7433.4|7422.9|7430.6|7415.6|2
1646706980000|2022-03-08 02:36:20|7430.5|7415.5|7430|7415|7430.5|7415.5|7430|7415|0
1646706990000|2022-03-08 02:36:30|7429.9|7414.9|7430|7415|7430|7415|7429.5|7414.5|0
1646707000000|2022-03-08 02:36:40|7430.4|7415.4|7432.5|7417.5|7432.5|7417.5|7430.4|7415.4|0
1646707010000|2022-03-08 02:36:50|7433|7418|7433.5|7427.5|7433.5|7427.5|7432.8|7417.8|2
1646707020000|2022-03-08 02:37:00|7435.1|7429.1|7437.2|7422.2|7437.6|7429.1|7434.5|7421.6|20
1646707030000|2022-03-08 02:37:10|7438|7423|7437.4|7427.4|7438|7429|7435|7423|0
1646707050000|2022-03-08 02:37:30|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|0
1646707060000|2022-03-08 02:37:40|7433.7|7427.7|7436.2|7421.2|7436.2|7427.7|7433.7|7421.2|1
1646707070000|2022-03-08 02:37:50|7430.5|7424.5|7430.5|7424.5|7430.5|7424.5|7430.5|7424.5|0
1646707090000|2022-03-08 02:38:10|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|0
1646707100000|2022-03-08 02:38:20|7430.5|7424.5|7432|7422|7432|7424.5|7430.5|7422|0
1646707110000|2022-03-08 02:38:30|7428.3|7422.3|7432.5|7417.5|7432.5|7422.3|7426.6|7417.4|3
1646707120000|2022-03-08 02:38:40|7426.8|7420.8|7426.6|7420.6|7426.8|7420.8|7426.6|7420.6|0
1646707130000|2022-03-08 02:38:50|7426.5|7420.5|7425.6|7419.6|7427.1|7420.5|7425.5|7417.1|0
1646707140000|2022-03-08 02:39:00|7426.5|7420.5|7425.6|7419.6|7428.1|7420.6|7425.6|7418|0
1646707150000|2022-03-08 02:39:10|7428.8|7413.8|7426.6|7416.6|7428.8|7416.6|7426.5|7413.8|0
1646707180000|2022-03-08 02:39:40|7426.5|7416.5|7422.1|7416.1|7426.5|7417.3|7422|7416|4
1646707190000|2022-03-08 02:39:50|7424.6|7418.6|7424.2|7418.2|7424.6|7418.6|7424.2|7418.2|1
1646707200000|2022-03-08 02:40:00|7423.4|7417.4|7418.1|7412.1|7423.7|7417.4|7418.1|7412.1|4
1646707210000|2022-03-08 02:40:10|7418|7412|7416.6|7410.6|7418|7412|7415.7|7409.7|1
1646707220000|2022-03-08 02:40:20|7416.5|7410.5|7414.6|7408.6|7416.9|7410.9|7414.6|7408.6|1
1646707230000|2022-03-08 02:40:30|7415.6|7409.6|7416.4|7410.4|7416.4|7410.4|7414.7|7408.7|6
1646707240000|2022-03-08 02:40:40|7416.5|7410.5|7417.8|7411.8|7417.8|7411.8|7416.4|7410.4|2
1646707250000|2022-03-08 02:40:50|7417|7411|7417.4|7411.4|7417.8|7411.8|7417|7411|2
1646707260000|2022-03-08 02:41:00|7417.8|7411.8|7417.4|7411.4|7417.8|7411.8|7417.4|7411.4|0
1646707270000|2022-03-08 02:41:10|7417.8|7411.8|7417.8|7411.8|7417.8|7411.8|7417.4|7411.4|1
1646707280000|2022-03-08 02:41:20|7417.9|7411.9|7424.8|7409.8|7424.8|7411.9|7417.9|7409.8|2
1646707290000|2022-03-08 02:41:30|7421.5|7411.5|7421.5|7411.5|7421.5|7411.5|7421.5|7411.5|0
1646707300000|2022-03-08 02:41:40|7421.3|7411.3|7425.1|7410.1|7425.1|7411.3|7421.3|7409.6|0
1646707310000|2022-03-08 02:41:50|7425.5|7410.5|7423.4|7413.4|7425.5|7413.4|7423.4|7410.5|0
1646707330000|2022-03-08 02:42:10|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|0
1646707340000|2022-03-08 02:42:20|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1646707350000|2022-03-08 02:42:30|7420.6|7414.6|7420.4|7414.4|7420.6|7414.6|7420.4|7414.4|0
1646707360000|2022-03-08 02:42:40|7420.1|7414.1|7422.6|7412.6|7422.6|7414.1|7420.1|7412.6|0
1646707370000|2022-03-08 02:42:50|7419.5|7413.5|7419.2|7413.2|7426.2|7413.5|7419.2|7411.2|0
1646707380000|2022-03-08 02:43:00|7422.7|7412.7|7422.6|7412.6|7422.7|7415.6|7420.6|7412.6|3
1646707390000|2022-03-08 02:43:10|7422.7|7412.7|7424.4|7418.4|7426.5|7418.4|7422|7411.5|0
1646707400000|2022-03-08 02:43:20|7423.4|7417.4|7424.6|7414.6|7424.6|7417.4|7423.4|7414.6|0
1646707410000|2022-03-08 02:43:30|7424.9|7418.9|7427.9|7421.9|7427.9|7421.9|7424.9|7418.9|2
1646707420000|2022-03-08 02:43:40|7428.4|7422.4|7433|7423|7433|7423|7428.3|7422.3|3
1646707430000|2022-03-08 02:43:50|7433.4|7423.4|7433|7423|7434|7426.4|7432.3|7423|1
1646707440000|2022-03-08 02:44:00|7430.6|7424.6|7430.6|7424.6|7430.6|7424.6|7430.6|7424.6|0
1646707450000|2022-03-08 02:44:10|7433|7423|7432.5|7426.5|7433.3|7427.3|7432.5|7423|2
1646707460000|2022-03-08 02:44:20|7432.9|7426.9|7433.8|7427.8|7433.8|7427.8|7432.9|7426.9|0
1646707470000|2022-03-08 02:44:30|7433.3|7427.3|7434.2|7428.2|7434.2|7428.2|7433.3|7427.3|0
1646707480000|2022-03-08 02:44:40|7436.7|7426.7|7436.7|7426.7|7436.7|7426.7|7436.7|7426.7|0
1646707490000|2022-03-08 02:44:50|7437.6|7427.6|7436.4|7430.4|7437.6|7430.4|7435.2|7426.7|0
1646707500000|2022-03-08 02:45:00|7437.4|7431.4|7441.4|7431.4|7442|7432.9|7437.4|7431.4|6
1646707510000|2022-03-08 02:45:10|7441.9|7431.9|7441.6|7435.6|7442|7436|7439.5|7431.9|2
1646707530000|2022-03-08 02:45:30|7437.5|7427.5|7438.4|7432.4|7438.5|7432.4|7435.9|7427.4|9
1646707540000|2022-03-08 02:45:40|7437.5|7427.5|7437.6|7427.6|7437.7|7427.7|7437.5|7427.5|0
1646707550000|2022-03-08 02:45:50|7437.8|7431.8|7439.9|7433.9|7439.9|7433.9|7437.8|7431.8|1
1646707560000|2022-03-08 02:46:00|7439.4|7433.4|7440.1|7434.1|7440.3|7434.3|7438.1|7432.1|2
1646707570000|2022-03-08 02:46:10|7439.9|7433.9|7438.5|7428.5|7441.2|7433.9|7434.6|7425.9|1
1646707580000|2022-03-08 02:46:20|7435.8|7429.8|7437.6|7427.6|7438.5|7430|7435.8|7427.6|0
1646707590000|2022-03-08 02:46:30|7437.7|7427.7|7438.2|7428.2|7438.6|7428.6|7437.7|7427.7|0
1646707600000|2022-03-08 02:46:40|7438.6|7428.6|7440.2|7434.2|7440.2|7434.2|7436.1|7427.7|6
1646707610000|2022-03-08 02:46:50|7440.6|7434.6|7440.9|7434.9|7441.4|7435.4|7440.6|7434.6|2
1646707620000|2022-03-08 02:47:00|7442.1|7436.1|7442.7|7436.7|7442.7|7436.7|7440.9|7434.9|4
1646707630000|2022-03-08 02:47:10|7442.6|7436.6|7442.6|7436.6|7442.6|7436.6|7441.3|7435.3|0
1646707640000|2022-03-08 02:47:20|7443.6|7433.6|7443.6|7433.6|7443.6|7433.6|7443.6|7433.6|0
1646707660000|2022-03-08 02:47:40|7442.1|7436.1|7442.1|7436.1|7442.1|7436.1|7442.1|7436.1|0
1646707670000|2022-03-08 02:47:50|7444.5|7434.5|7444.5|7434.5|7444.5|7434.5|7444.5|7434.5|1
1646707680000|2022-03-08 02:48:00|7440.8|7434.8|7441|7435|7441|7435|7440.8|7434.8|0
1646707700000|2022-03-08 02:48:20|7444.6|7434.6|7444.6|7434.6|7444.6|7434.6|7444.6|7434.6|1
1646707710000|2022-03-08 02:48:30|7440.9|7434.9|7440.9|7434.9|7440.9|7434.9|7440.9|7434.9|0
1646707720000|2022-03-08 02:48:40|7441|7435|7441.1|7431.1|7441.2|7435|7437.5|7431.1|4
1646707730000|2022-03-08 02:48:50|7441.2|7431.2|7445.4|7430.4|7445.4|7433.7|7439.7|7430.3|1
1646707740000|2022-03-08 02:49:00|7445.8|7430.8|7439.6|7433.6|7445.8|7433.6|7439.6|7430.3|0
1646707760000|2022-03-08 02:49:20|7440.1|7434.1|7444.6|7434.6|7444.6|7434.6|7440.1|7434.1|1
1646707770000|2022-03-08 02:49:30|7441|7435|7441|7435|7441|7435|7441|7435|0
1646707780000|2022-03-08 02:49:40|7444.6|7434.6|7444.6|7434.6|7444.6|7434.6|7444.6|7434.6|1
1646707800000|2022-03-08 02:50:00|7441|7435|7442.1|7436.1|7445.4|7436.1|7440.8|7434.8|1
1646707810000|2022-03-08 02:50:10|7442.5|7436.5|7441.7|7435.7|7442.6|7436.6|7441.7|7435.7|1
1646707820000|2022-03-08 02:50:20|7440.9|7434.9|7443.6|7437.6|7443.6|7437.6|7440.7|7434.7|1
1646707830000|2022-03-08 02:50:30|7443.2|7437.2|7443.2|7437.2|7443.2|7437.2|7442.2|7436.2|0
1646707840000|2022-03-08 02:50:40|7442.7|7436.7|7447.1|7437.1|7447.6|7440|7442.7|7436.7|1
1646707850000|2022-03-08 02:50:50|7447.5|7437.5|7445.7|7439.7|7447.9|7441.2|7445.7|7437.5|2
1646707860000|2022-03-08 02:51:00|7445.2|7439.2|7442.3|7436.3|7445.2|7439.2|7442.2|7436.2|2
1646707870000|2022-03-08 02:51:10|7442.5|7436.5|7445.7|7439.7|7445.7|7439.7|7442.5|7436.5|0
1646707880000|2022-03-08 02:51:20|7446|7440|7447.2|7441.2|7447.2|7441.2|7446|7440|2
1646707890000|2022-03-08 02:51:30|7447|7441|7447|7441|7447|7441|7447|7441|0
1646707900000|2022-03-08 02:51:40|7445.7|7439.7|7444.3|7438.3|7445.7|7439.7|7443.7|7437.7|0
1646707910000|2022-03-08 02:51:50|7444.1|7438.1|7433.2|7427.2|7444.1|7438.1|7433.2|7427.2|7
1646707920000|2022-03-08 02:52:00|7433.3|7427.3|7433.8|7427.8|7434.7|7428.7|7432.5|7426.5|1
1646707930000|2022-03-08 02:52:10|7433.9|7427.9|7435.7|7429.7|7436.1|7430.1|7433.9|7427.9|1
1646707940000|2022-03-08 02:52:20|7435.6|7429.6|7436.4|7426.4|7437.5|7431.5|7435.6|7426.4|7
1646707950000|2022-03-08 02:52:30|7436.5|7426.5|7435.7|7425.7|7436.5|7428.9|7434.9|7425.7|0
1646707970000|2022-03-08 02:52:50|7436.2|7426.2|7436.3|7426.3|7436.3|7426.3|7436.2|7426.2|0
1646707980000|2022-03-08 02:53:00|7436.7|7426.7|7436.7|7430.7|7436.7|7430.7|7436.1|7426.7|0
1646707990000|2022-03-08 02:53:10|7437.2|7431.2|7437.1|7431.1|7437.2|7431.2|7437.1|7431.1|0
1646708000000|2022-03-08 02:53:20|7440.6|7430.6|7440.6|7434.6|7440.6|7434.6|7440.6|7430.6|1
1646708010000|2022-03-08 02:53:30|7439.1|7433.1|7440.8|7430.8|7440.8|7433.1|7437.4|7430.8|0
1646708020000|2022-03-08 02:53:40|7441.1|7431.1|7441.1|7431.1|7441.1|7431.1|7441.1|7431.1|0
1646708030000|2022-03-08 02:53:50|7440.3|7434.3|7440.3|7434.3|7440.3|7434.3|7440.3|7434.3|0
1646708040000|2022-03-08 02:54:00|7441.9|7435.9|7441|7435|7443.5|7435.9|7441|7433.2|0
1646708050000|2022-03-08 02:54:10|7441.3|7435.3|7439.9|7433.9|7444.8|7435.3|7439.8|7431.3|0
1646708060000|2022-03-08 02:54:20|7444.2|7434.2|7444.8|7434.8|7444.8|7434.8|7444.2|7434.2|0
1646708070000|2022-03-08 02:54:30|7444.6|7434.6|7443.7|7437.7|7445.3|7438.1|7443.7|7434.6|0
1646708080000|2022-03-08 02:54:40|7443.2|7437.2|7445.2|7435.2|7445.7|7437.7|7442.7|7435.1|0
1646708090000|2022-03-08 02:54:50|7443.6|7437.6|7444.2|7438.2|7445.3|7438.2|7443.6|7435.2|0
1646708100000|2022-03-08 02:55:00|7447.3|7437.3|7447.7|7437.7|7448.2|7439.7|7445.3|7437.3|0
1646708110000|2022-03-08 02:55:10|7443.7|7438.2|7447.2|7437.2|7447.2|7438.8|7443.7|7437.2|0
1646708120000|2022-03-08 02:55:20|7444.8|7438.8|7445.7|7439.7|7447.2|7439.7|7444.8|7437.2|0
1646708130000|2022-03-08 02:55:30|7447.3|7437.3|7447.2|7437.2|7447.3|7437.3|7447.2|7437.2|0
1646708140000|2022-03-08 02:55:40|7445.6|7439.6|7444.5|7438.5|7448.2|7439.6|7444.5|7437.7|0
1646708150000|2022-03-08 02:55:50|7444.2|7438.2|7444.2|7438.2|7444.2|7438.2|7444.2|7438.2|0
1646708160000|2022-03-08 02:56:00|7443.8|7437.8|7439.9|7433.9|7443.8|7437.8|7438.9|7432.9|2
1646708170000|2022-03-08 02:56:10|7440|7434|7444.4|7434.4|7444.4|7434.4|7440|7434|1
1646708180000|2022-03-08 02:56:20|7444.2|7438.2|7444.2|7438.2|7444.2|7438.2|7444.2|7438.2|0
1646708200000|2022-03-08 02:56:40|7442.8|7436.8|7441.9|7435.9|7442.8|7436.8|7441.9|7435.9|0
1646708210000|2022-03-08 02:56:50|7444.2|7438.2|7444.2|7438.2|7444.2|7438.2|7444.2|7438.2|5
1646708220000|2022-03-08 02:57:00|7443.6|7437.6|7442.7|7436.7|7443.6|7437.6|7442.7|7436.7|0
1646708230000|2022-03-08 02:57:10|7443.8|7437.8|7442.7|7436.7|7445.4|7437.8|7442.7|7435.4|0
1646708240000|2022-03-08 02:57:20|7445.1|7435.1|7445.2|7435.2|7445.2|7435.2|7445.1|7435.1|0
1646708250000|2022-03-08 02:57:30|7443.6|7437.6|7445.2|7435.2|7445.6|7437.6|7443.6|7435.2|0
1646708260000|2022-03-08 02:57:40|7442.7|7436.7|7442.7|7436.7|7442.7|7436.7|7442.7|7436.7|0
1646708280000|2022-03-08 02:58:00|7445.1|7435.1|7442.8|7436.8|7445.1|7436.8|7442.8|7435.1|0
1646708290000|2022-03-08 02:58:10|7442.7|7436.7|7442.7|7436.7|7442.7|7436.7|7442.7|7436.7|0
1646708310000|2022-03-08 02:58:30|7445.2|7435.2|7445.2|7435.2|7445.2|7435.2|7445.2|7435.2|0
1646708320000|2022-03-08 02:58:40|7442.7|7436.7|7445.2|7435.2|7445.2|7436.7|7442.7|7435.2|0
1646708340000|2022-03-08 02:59:00|7444.7|7438.7|7442.7|7436.7|7445.2|7438.7|7442.7|7434.4|6
1646708350000|2022-03-08 02:59:10|7442.8|7436.8|7446.2|7440.2|7446.2|7440.2|7442.8|7436.8|0
1646708360000|2022-03-08 02:59:20|7446.3|7440.3|7446.7|7440.7|7446.7|7440.7|7446.3|7440.3|1
1646708380000|2022-03-08 02:59:40|7446.9|7440.9|7446.7|7440.7|7446.9|7440.9|7446.7|7440.7|2
1646708390000|2022-03-08 02:59:50|7448.2|7438.2|7448.2|7438.2|7448.2|7441.8|7447.8|7438.2|2
1646708400000|2022-03-08 03:00:00|7447.7|7441.7|7446.3|7440.3|7448.3|7441.7|7446.2|7438.3|1
1646708410000|2022-03-08 03:00:10|7446.7|7440.7|7446.7|7440.7|7446.7|7440.7|7446.7|7440.7|0
1646708420000|2022-03-08 03:00:20|7444.7|7438.7|7447.7|7441.7|7447.7|7441.7|7444.7|7438.7|2
1646708430000|2022-03-08 03:00:30|7448.1|7442.1|7448.2|7442.2|7449.2|7443.2|7448.1|7442.1|33
1646708450000|2022-03-08 03:00:50|7448.1|7442.1|7448.1|7442.1|7448.9|7442.9|7448.1|7442.1|5
1646708460000|2022-03-08 03:01:00|7449.1|7443.1|7449.1|7443.1|7449.1|7443.1|7449.1|7443.1|2
1646708470000|2022-03-08 03:01:10|7449|7443|7449|7443|7449|7443|7449|7443|3
1646708480000|2022-03-08 03:01:20|7449.2|7443.2|7458|7452|7459|7453|7449.2|7443.2|7
1646708490000|2022-03-08 03:01:30|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|7460.1|7454.1|3
1646708500000|2022-03-08 03:01:40|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|0
1646708510000|2022-03-08 03:01:50|7464|7454|7475.3|7469.3|7477|7469.5|7464|7454|4
1646708520000|2022-03-08 03:02:00|7475.4|7469.4|7473|7463|7475.4|7469.4|7472.9|7463|1
1646708530000|2022-03-08 03:02:10|7470.5|7464.5|7470|7464|7470.5|7464.5|7470|7464|0
1646708540000|2022-03-08 03:02:20|7471.6|7465.6|7471.4|7465.4|7471.6|7465.6|7470.5|7464.5|22
1646708550000|2022-03-08 03:02:30|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|0
1646708570000|2022-03-08 03:02:50|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|12
1646708580000|2022-03-08 03:03:00|7474.9|7468.9|7471.4|7465.4|7474.9|7468.9|7470.9|7464.9|6
1646708590000|2022-03-08 03:03:10|7473.1|7467.1|7470|7464|7474.4|7468.4|7468.4|7462.4|22
1646708600000|2022-03-08 03:03:20|7473.2|7463.2|7473.4|7467.4|7474.9|7467.4|7472.9|7462.9|3
1646708610000|2022-03-08 03:03:30|7473.9|7467.9|7472.9|7462.9|7473.9|7467.9|7471.3|7462.9|1
1646708620000|2022-03-08 03:03:40|7472.5|7466.5|7473.4|7467.4|7473.4|7467.4|7472.5|7466.5|0
1646708630000|2022-03-08 03:03:50|7473.9|7467.9|7481.5|7471.5|7481.5|7472.6|7473.9|7467.6|0
1646708640000|2022-03-08 03:04:00|7490.4|7484.4|7487.8|7481.8|7490.4|7484.4|7487.8|7481.8|4
1646708650000|2022-03-08 03:04:10|7485.8|7479.8|7485.8|7479.8|7487.4|7481.4|7485.8|7479.8|1
1646708660000|2022-03-08 03:04:20|7487.4|7481.4|7485.3|7479.3|7487.4|7481.4|7485.3|7479.3|2
1646708670000|2022-03-08 03:04:30|7485.4|7479.4|7486.1|7476.1|7486.1|7479.4|7484.6|7476.1|3
1646708680000|2022-03-08 03:04:40|7482.9|7476.9|7479.5|7473.5|7482.9|7476.9|7478.6|7471|0
1646708690000|2022-03-08 03:04:50|7479.6|7473.6|7482.5|7472.5|7482.5|7474.3|7479.6|7472.1|5
1646708700000|2022-03-08 03:05:00|7479.6|7473.6|7481.1|7471.1|7481.1|7473.6|7479.5|7471.1|0
1646708710000|2022-03-08 03:05:10|7480.1|7474.1|7480.4|7474.4|7480.4|7474.4|7479.9|7473.9|0
1646708720000|2022-03-08 03:05:20|7480.6|7474.6|7487.1|7472.1|7487.1|7474.6|7480.6|7472.1|3
1646708730000|2022-03-08 03:05:30|7487.5|7472.5|7487.1|7472.1|7487.5|7472.5|7487.1|7472.1|0
1646708740000|2022-03-08 03:05:40|7485|7475|7485|7475|7485|7475|7485|7475|0
1646708760000|2022-03-08 03:06:00|7485.1|7475.1|7485.1|7475.1|7485.1|7475.1|7485.1|7475.1|0
1646708800000|2022-03-08 03:06:40|7485.5|7475.5|7485.1|7475.1|7485.6|7475.6|7485.1|7475.1|0
1646708810000|2022-03-08 03:06:50|7484.7|7474.7|7478.5|7468.5|7485.6|7476.4|7478.5|7468.5|2
1646708820000|2022-03-08 03:07:00|7478.4|7468.4|7478.5|7468.5|7478.5|7468.5|7475.5|7465.5|2
1646708830000|2022-03-08 03:07:10|7478|7472|7477.4|7471.4|7478.9|7472.9|7477.4|7471.4|0
1646708840000|2022-03-08 03:07:20|7478.9|7468.9|7478.4|7472.4|7478.9|7472.9|7477.7|7468.9|1
1646708860000|2022-03-08 03:07:40|7478.9|7472.9|7465.9|7459.9|7478.9|7472.9|7465.9|7459.9|6
1646708870000|2022-03-08 03:07:50|7475.4|7465.4|7479.8|7464.8|7479.8|7465.4|7475.4|7464.4|4
1646708880000|2022-03-08 03:08:00|7475.4|7465.4|7475.4|7465.4|7475.4|7465.4|7474.9|7464.9|0
1646708900000|2022-03-08 03:08:20|7474.9|7464.9|7475.4|7469.4|7477.8|7469.4|7474.8|7464.8|2
1646708910000|2022-03-08 03:08:30|7476.9|7466.9|7476.8|7466.8|7477.9|7469.4|7475.4|7465.9|4
1646708920000|2022-03-08 03:08:40|7476.9|7466.9|7476.9|7466.9|7477.4|7467.4|7476.4|7466.4|2
1646708930000|2022-03-08 03:08:50|7476.4|7466.4|7476.4|7466.4|7476.9|7466.9|7476.4|7466.4|0
1646708940000|2022-03-08 03:09:00|7476.8|7466.8|7476.4|7466.4|7478.3|7469.4|7475.4|7466.4|1
1646708950000|2022-03-08 03:09:10|7476.9|7466.9|7478.4|7463.4|7478.4|7466.9|7476.4|7463.4|0
1646708960000|2022-03-08 03:09:20|7472.6|7466.6|7472.4|7466.4|7473.9|7467.9|7472.4|7466.4|1
1646708970000|2022-03-08 03:09:30|7471.4|7465.4|7473.8|7463.8|7473.8|7466.4|7470.8|7463.8|0
1646708980000|2022-03-08 03:09:40|7472.2|7466.2|7469.8|7463.8|7478.2|7466.4|7469.8|7463.2|0
1646708990000|2022-03-08 03:09:50|7470.8|7464.8|7469.8|7463.8|7470.8|7464.8|7469.8|7463.8|0
1646709000000|2022-03-08 03:10:00|7468.8|7462.8|7471.3|7465.3|7471.3|7465.3|7468.8|7462.8|3
1646709020000|2022-03-08 03:10:20|7471.5|7465.5|7471.3|7465.3|7478.3|7466.3|7470.8|7463.3|8
1646709030000|2022-03-08 03:10:30|7469.8|7463.8|7468.2|7462.2|7470.8|7464.8|7467.2|7459.7|5
1646709040000|2022-03-08 03:10:40|7467.8|7461.8|7465.7|7459.7|7469.2|7463.2|7465.2|7459.2|2
1646709050000|2022-03-08 03:10:50|7465.2|7459.2|7462.8|7456.8|7465.2|7459.2|7462.8|7456.8|0
1646709060000|2022-03-08 03:11:00|7463.3|7457.3|7462.9|7456.9|7464.2|7458.2|7461.3|7455.3|2
1646709070000|2022-03-08 03:11:10|7462|7456|7461.6|7455.6|7462|7456|7461.6|7455.6|0
1646709080000|2022-03-08 03:11:20|7462|7456|7463.2|7457.2|7463.3|7457.3|7462|7456|6
1646709090000|2022-03-08 03:11:30|7462.4|7456.4|7462.4|7456.4|7462.4|7456.4|7462.4|7456.4|0
1646709100000|2022-03-08 03:11:40|7462.8|7456.8|7462.8|7456.8|7462.8|7456.8|7462.8|7456.8|0
1646709110000|2022-03-08 03:11:50|7463.2|7453.2|7464.3|7449.3|7464.3|7453.2|7463.2|7449.2|6
1646709120000|2022-03-08 03:12:00|7463.9|7448.9|7458.8|7448.8|7463.9|7451|7454.5|7448.5|2
1646709130000|2022-03-08 03:12:10|7457.2|7451.2|7458.8|7448.8|7459.7|7451.2|7457.2|7448.8|1
1646709140000|2022-03-08 03:12:20|7458.4|7448.4|7456.3|7446.3|7458.4|7448.4|7456.3|7446.3|0
1646709150000|2022-03-08 03:12:30|7456.2|7446.2|7450.9|7444.9|7456.2|7446.6|7450.9|7444.9|1
1646709160000|2022-03-08 03:12:40|7450.3|7444.3|7447.8|7441.8|7450.3|7444.3|7447.3|7441.3|2
1646709170000|2022-03-08 03:12:50|7447.9|7441.9|7448.8|7442.8|7448.8|7442.8|7447.8|7441.8|2
1646709180000|2022-03-08 03:13:00|7449.2|7443.2|7446.8|7440.8|7449.2|7443.2|7445.8|7439.8|2
1646709190000|2022-03-08 03:13:10|7447.3|7441.3|7448.6|7442.6|7448.6|7442.6|7447.2|7441.2|4
1646709200000|2022-03-08 03:13:20|7448.7|7442.7|7448.7|7442.7|7448.7|7442.7|7448.7|7442.7|0
1646709210000|2022-03-08 03:13:30|7450.3|7444.3|7446.8|7440.8|7450.6|7444.6|7446.8|7440.8|0
1646709220000|2022-03-08 03:13:40|7445.3|7439.3|7446.2|7440.2|7446.2|7440.2|7445.3|7439.3|1
1646709230000|2022-03-08 03:13:50|7445.4|7439.4|7445.2|7439.2|7445.8|7439.8|7445.2|7439.2|2
1646709240000|2022-03-08 03:14:00|7445.3|7439.3|7442.5|7436.5|7445.3|7439.3|7442.3|7436.3|13
1646709260000|2022-03-08 03:14:20|7442.4|7436.4|7438|7432|7442.4|7436.4|7438|7432|2
1646709270000|2022-03-08 03:14:30|7438.2|7432.2|7438.1|7432.1|7439.5|7433.5|7438.1|7432.1|0
1646709280000|2022-03-08 03:14:40|7438.2|7432.2|7439.6|7429.6|7439.7|7432.2|7437.1|7429|1
1646709290000|2022-03-08 03:14:50|7438.1|7432.1|7439|7433|7439.1|7433.1|7438.1|7432.1|0
1646709300000|2022-03-08 03:15:00|7441.4|7431.4|7439.3|7433.3|7441.4|7434.4|7437.4|7431.4|13
1646709320000|2022-03-08 03:15:20|7439.5|7433.5|7441.1|7435.1|7441.6|7435.6|7439.5|7433.5|4
1646709330000|2022-03-08 03:15:30|7441.2|7435.2|7442.1|7436.1|7442.1|7436.1|7441.2|7435.2|0
1646709340000|2022-03-08 03:15:40|7443.7|7437.7|7443.7|7437.7|7443.7|7437.7|7443.7|7437.7|1
1646709350000|2022-03-08 03:15:50|7444.2|7438.2|7446.2|7440.2|7446.2|7440.2|7444.2|7438.2|3
1646709360000|2022-03-08 03:16:00|7446.6|7440.6|7446.6|7440.6|7447.8|7441.8|7446.6|7440.6|2
1646709380000|2022-03-08 03:16:20|7445.4|7439.4|7444.5|7438.5|7445.4|7439.4|7444.5|7438.5|3
1646709390000|2022-03-08 03:16:30|7445.4|7439.4|7441.8|7431.8|7445.4|7439.4|7438.9|7431.8|3
1646709400000|2022-03-08 03:16:40|7442.2|7432.2|7442.5|7436.5|7443.4|7437.4|7442.2|7432.2|0
1646709410000|2022-03-08 03:16:50|7443|7437|7443|7437|7443|7437|7442.5|7436.5|0
1646709420000|2022-03-08 03:17:00|7442.5|7436.5|7442.9|7436.9|7443|7437|7442.5|7436.5|0
1646709430000|2022-03-08 03:17:10|7442.3|7436.3|7443.7|7437.7|7443.7|7437.7|7442.3|7436.3|0
1646709440000|2022-03-08 03:17:20|7444.2|7438.2|7445.1|7439.1|7445.1|7439.1|7444.2|7438.2|0
1646709450000|2022-03-08 03:17:30|7445.9|7439.9|7447.4|7441.4|7447.4|7441.4|7445.9|7439.9|1
1646709460000|2022-03-08 03:17:40|7448.4|7442.4|7446.4|7440.4|7448.4|7442.4|7446.4|7440.4|1
1646709470000|2022-03-08 03:17:50|7446.7|7440.7|7448.7|7442.7|7448.7|7442.7|7446.5|7440.5|2
1646709480000|2022-03-08 03:18:00|7446.1|7440.1|7446.5|7440.5|7446.5|7440.5|7446.1|7440.1|8
1646709490000|2022-03-08 03:18:10|7446.1|7440.1|7442.9|7436.9|7447.7|7440.1|7442.4|7436.4|0
1646709500000|2022-03-08 03:18:20|7443.9|7437.9|7443.4|7437.4|7444.3|7438.3|7442.9|7436.9|0
1646709510000|2022-03-08 03:18:30|7443.8|7437.8|7443.3|7437.3|7444.2|7438.2|7443.2|7437.2|0
1646709520000|2022-03-08 03:18:40|7442.9|7436.9|7442.4|7436.4|7442.9|7436.9|7442.4|7436.4|0
1646709530000|2022-03-08 03:18:50|7443.4|7433.4|7443.8|7433.8|7443.9|7433.9|7443.3|7433.3|0
1646709540000|2022-03-08 03:19:00|7443.4|7433.4|7438.6|7432.6|7443.4|7433.4|7438.6|7432.6|0
1646709550000|2022-03-08 03:19:10|7438.4|7432.4|7435.9|7429.9|7438.4|7432.4|7435.9|7429.9|0
1646709560000|2022-03-08 03:19:20|7437.1|7427.1|7436.9|7426.9|7437.1|7429.4|7435.3|7426.9|1
1646709570000|2022-03-08 03:19:30|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|0
1646709580000|2022-03-08 03:19:40|7436.9|7426.9|7428.8|7422.8|7437|7429.4|7428.8|7422.8|1
1646709590000|2022-03-08 03:19:50|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|0
1646709600000|2022-03-08 03:20:00|7424.4|7418.4|7416.9|7410.9|7424.4|7418.4|7416.9|7407.3|7
1646709610000|2022-03-08 03:20:10|7417.7|7411.7|7423.9|7417.9|7424.9|7417.9|7417.7|7411.7|1
1646709620000|2022-03-08 03:20:20|7425.8|7415.8|7424.4|7418.4|7426.8|7419.5|7424.4|7415.8|2
1646709630000|2022-03-08 03:20:30|7426.8|7416.8|7422.9|7416.9|7426.8|7419.3|7422.9|7416.8|0
1646709640000|2022-03-08 03:20:40|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|0
1646709650000|2022-03-08 03:20:50|7422.4|7416.4|7422|7416|7422.4|7416.4|7422|7416|1
1646709660000|2022-03-08 03:21:00|7423|7417|7420.7|7410.7|7424.8|7418.3|7419.2|7410.4|18
1646709670000|2022-03-08 03:21:10|7420.8|7410.8|7418.9|7412.9|7421.7|7414.8|7418.9|7410.4|1
1646709680000|2022-03-08 03:21:20|7418.5|7412.5|7418.4|7412.4|7419.5|7413.5|7418.4|7412.4|0
1646709690000|2022-03-08 03:21:30|7419.2|7413.2|7420|7414|7420|7414|7419.2|7413.2|0
1646709700000|2022-03-08 03:21:40|7419.6|7413.6|7418.3|7408.3|7419.6|7413.6|7415.4|7408.3|4
1646709710000|2022-03-08 03:21:50|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|0
1646709720000|2022-03-08 03:22:00|7418.3|7408.3|7418.3|7408.3|7418.3|7408.3|7418.3|7408.3|0
1646709730000|2022-03-08 03:22:10|7418.2|7408.2|7418.2|7408.2|7418.2|7408.2|7418.2|7408.2|0
1646709740000|2022-03-08 03:22:20|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|0
1646709750000|2022-03-08 03:22:30|7417.2|7411.2|7417.7|7411.7|7417.7|7411.7|7417.2|7411.2|3
1646709760000|2022-03-08 03:22:40|7420.9|7410.9|7420.7|7414.7|7420.9|7414.7|7420.7|7410.9|1
1646709770000|2022-03-08 03:22:50|7421.1|7415.1|7419.7|7413.7|7421.1|7415.1|7419.7|7413.7|0
1646709780000|2022-03-08 03:23:00|7422.1|7412.1|7420.6|7414.6|7422.2|7414.6|7420.6|7412.1|0
1646709790000|2022-03-08 03:23:10|7423|7417|7422.5|7416.5|7423|7417|7422.5|7416.5|6
1646709800000|2022-03-08 03:23:20|7421|7415|7421|7415|7421|7415|7421|7415|1
1646709810000|2022-03-08 03:23:30|7421.4|7415.4|7421|7415|7421.5|7415.5|7421|7415|0
1646709830000|2022-03-08 03:23:50|7420.2|7414.2|7423.3|7417.3|7423.3|7417.3|7420.1|7414.1|14
1646709840000|2022-03-08 03:24:00|7422.8|7416.8|7424|7418|7424|7418|7422.8|7416.8|0
1646709850000|2022-03-08 03:24:10|7424.3|7418.3|7423.4|7417.4|7424.3|7418.3|7423.4|7417.4|1
1646709860000|2022-03-08 03:24:20|7423.8|7417.8|7421.4|7415.4|7423.8|7417.8|7421.4|7415.4|1
1646709890000|2022-03-08 03:24:50|7421.8|7415.8|7422.3|7416.3|7423.1|7416.3|7421|7412.9|6
1646709900000|2022-03-08 03:25:00|7423.5|7417.5|7424.7|7418.7|7424.9|7418.9|7423.5|7417.5|14
1646709910000|2022-03-08 03:25:10|7425.5|7419.5|7431.7|7421.7|7431.7|7423.2|7424.7|7417.7|15
1646709920000|2022-03-08 03:25:20|7431.9|7421.9|7439.2|7429.2|7439.2|7430.6|7431.9|7421.9|10
1646709930000|2022-03-08 03:25:30|7438.9|7432.9|7439.7|7433.7|7441.6|7435.6|7438.9|7432.9|10
1646709940000|2022-03-08 03:25:40|7439.2|7433.2|7442.2|7436.2|7443.7|7437.7|7438.2|7432.2|7
1646709950000|2022-03-08 03:25:50|7443.1|7437.1|7442.2|7436.2|7443.1|7437.1|7442.2|7436.2|2
1646709960000|2022-03-08 03:26:00|7441.3|7435.3|7443.7|7437.7|7443.7|7437.7|7440.2|7434.2|3
1646709970000|2022-03-08 03:26:10|7444.1|7438.1|7442.2|7436.2|7444.1|7438.1|7442.2|7436.2|1
1646709980000|2022-03-08 03:26:20|7442.6|7436.6|7442.2|7436.2|7444.2|7438.2|7442.2|7436.2|2
1646709990000|2022-03-08 03:26:30|7441.8|7435.8|7444.2|7438.2|7444.2|7438.2|7441.7|7435.7|4
1646710000000|2022-03-08 03:26:40|7443.2|7437.2|7442.1|7436.1|7444.2|7438.2|7441.7|7435.7|6
1646710010000|2022-03-08 03:26:50|7443.5|7437.5|7445|7439|7445.5|7439.5|7442|7436|7
1646710020000|2022-03-08 03:27:00|7445.3|7439.3|7446|7440|7447|7441|7443.5|7437.5|6
1646710030000|2022-03-08 03:27:10|7447|7441|7446.4|7440.4|7448.3|7442.3|7445.5|7439.5|9
1646710040000|2022-03-08 03:27:20|7445.5|7439.5|7449.2|7443.2|7449.7|7443.7|7445.5|7439.5|7
1646710050000|2022-03-08 03:27:30|7449.7|7443.7|7449.9|7443.9|7451.5|7445.5|7449.7|7443.7|11
1646710060000|2022-03-08 03:27:40|7449.7|7443.7|7450.9|7444.9|7451.1|7445.1|7449.7|7443.7|6
1646710070000|2022-03-08 03:27:50|7449.6|7443.6|7452.2|7446.2|7452.2|7446.2|7449.5|7443.5|11
1646710080000|2022-03-08 03:28:00|7452.8|7446.8|7452|7446|7452.9|7446.9|7450.9|7444.9|6
1646710090000|2022-03-08 03:28:10|7451.9|7445.9|7452.4|7446.4|7453.5|7447.5|7450.9|7444.9|10
1646710100000|2022-03-08 03:28:20|7452.3|7446.3|7442.3|7436.3|7452.3|7446.3|7442.3|7436.3|20
1646710110000|2022-03-08 03:28:30|7443.3|7437.3|7445|7435|7445|7437.5|7443.3|7435|2
1646710120000|2022-03-08 03:28:40|7443.4|7437.4|7443.5|7437.5|7445|7437.5|7443.4|7435|0
1646710130000|2022-03-08 03:28:50|7445|7435|7444.9|7434.9|7445|7435|7444.9|7434.9|0
1646710140000|2022-03-08 03:29:00|7444.5|7434.5|7446.6|7431.6|7446.6|7434.5|7444.5|7431.6|0
1646710150000|2022-03-08 03:29:10|7444.5|7434.5|7443.4|7437.4|7444.5|7437.4|7443.4|7434.5|0
1646710160000|2022-03-08 03:29:20|7443.6|7437.6|7445.1|7435.1|7445.1|7437.6|7443.6|7435.1|0
1646710170000|2022-03-08 03:29:30|7445|7435|7438.6|7432.6|7445|7435|7438.6|7432.6|3
1646710180000|2022-03-08 03:29:40|7438.9|7432.9|7438.2|7432.2|7438.9|7432.9|7438.2|7432.2|4
1646710190000|2022-03-08 03:29:50|7437.8|7431.8|7437.5|7431.5|7437.8|7431.8|7437.5|7431.5|2
1646710240000|2022-03-08 03:30:40|7437|7431|7437|7431|7437|7431|7437|7431|0
1646710260000|2022-03-08 03:31:00|7436.2|7430.2|7438.3|7432.3|7438.5|7432.5|7436.2|7430.2|2
1646710270000|2022-03-08 03:31:10|7437.5|7431.5|7435.5|7429.5|7437.5|7431.5|7435.5|7429.5|1
1646710280000|2022-03-08 03:31:20|7434.5|7428.5|7437.5|7431.5|7437.7|7431.7|7434.5|7428.5|2
1646710300000|2022-03-08 03:31:40|7438|7432|7437.5|7431.5|7438|7432|7437.5|7431.5|4
1646710330000|2022-03-08 03:32:10|7436.5|7430.5|7436.5|7430.5|7436.5|7430.5|7436.5|7430.5|2
1646710370000|2022-03-08 03:32:50|7438.1|7428.1|7436.5|7430.5|7438.1|7430.5|7436.5|7428.1|1
1646710380000|2022-03-08 03:33:00|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|0
1646710400000|2022-03-08 03:33:20|7438|7428|7438|7428|7438|7428|7438|7428|0
1646710420000|2022-03-08 03:33:40|7436.4|7430.4|7438|7428|7438|7430.4|7436.4|7428|0
1646710440000|2022-03-08 03:34:00|7436.4|7430.4|7436.5|7430.5|7436.5|7430.5|7436.4|7430.4|0
1646710450000|2022-03-08 03:34:10|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|1
1646710480000|2022-03-08 03:34:40|7437.7|7431.7|7437.7|7431.7|7437.7|7431.7|7437.7|7431.7|0
1646710510000|2022-03-08 03:35:10|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|1
1646710560000|2022-03-08 03:36:00|7438.2|7428.2|7438.2|7428.2|7438.2|7430.7|7436.6|7428.2|0
1646710580000|2022-03-08 03:36:20|7436.6|7430.6|7438.2|7428.2|7438.3|7430.6|7436.6|7428.2|0
1646710600000|2022-03-08 03:36:40|7436.6|7430.6|7436.7|7430.7|7436.7|7430.7|7436.6|7430.6|0
1646710620000|2022-03-08 03:37:00|7438.2|7428.2|7438.2|7428.2|7438.2|7430.7|7436.7|7428.2|0
1646710630000|2022-03-08 03:37:10|7436.6|7430.6|7438.2|7428.2|7438.2|7430.7|7436.6|7428.2|0
1646710640000|2022-03-08 03:37:20|7436.7|7430.7|7438.2|7428.2|7438.3|7430.7|7436.7|7428.2|0
1646710660000|2022-03-08 03:37:40|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|0
1646710670000|2022-03-08 03:37:50|7438.2|7428.2|7438.2|7428.2|7438.2|7428.2|7438.2|7428.2|0
1646710680000|2022-03-08 03:38:00|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|0
1646710690000|2022-03-08 03:38:10|7437.7|7431.7|7437.7|7431.7|7437.7|7431.7|7437.7|7431.7|0
1646710700000|2022-03-08 03:38:20|7440.9|7430.9|7437.2|7431.2|7440.9|7431.7|7437.2|7430.9|2
1646710710000|2022-03-08 03:38:30|7438.2|7432.2|7438.2|7432.2|7438.2|7432.2|7438.2|7432.2|0
1646710730000|2022-03-08 03:38:50|7437.8|7431.8|7437.8|7431.8|7437.8|7431.8|7437.8|7431.8|5
1646710740000|2022-03-08 03:39:00|7437.7|7431.7|7438.2|7432.2|7438.2|7432.2|7437.7|7431.7|0
1646710820000|2022-03-08 03:40:20|7437.8|7431.8|7436.2|7430.2|7437.8|7431.8|7436.2|7430.2|1
1646710840000|2022-03-08 03:40:40|7435.8|7429.8|7435.8|7429.8|7435.8|7429.8|7435.8|7429.8|0
1646710850000|2022-03-08 03:40:50|7435.2|7429.2|7435.7|7429.7|7435.7|7429.7|7435.2|7429.2|0
1646710900000|2022-03-08 03:41:40|7435|7429|7434.6|7428.6|7435|7429|7434.6|7428.6|0
1646710920000|2022-03-08 03:42:00|7435|7429|7435|7429|7435|7429|7435|7429|0
1646710940000|2022-03-08 03:42:20|7434.6|7428.6|7434.2|7428.2|7434.6|7428.6|7434.2|7428.2|0
1646710960000|2022-03-08 03:42:40|7434.7|7428.7|7434.7|7428.7|7435.1|7429.1|7434.7|7428.7|0
1646710970000|2022-03-08 03:42:50|7434.2|7428.2|7433.7|7427.7|7434.2|7428.2|7433.6|7427.6|0
1646710980000|2022-03-08 03:43:00|7434.1|7428.1|7433.7|7427.7|7434.1|7428.1|7433.7|7427.7|0
1646711030000|2022-03-08 03:43:50|7432.7|7426.7|7432.7|7426.7|7432.7|7426.7|7432.7|7426.7|0
1646711040000|2022-03-08 03:44:00|7433.7|7427.7|7432.7|7426.7|7433.7|7427.7|7432.7|7426.7|0
1646711050000|2022-03-08 03:44:10|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|0
1646711080000|2022-03-08 03:44:40|7432.7|7426.7|7432.7|7426.7|7432.7|7426.7|7432.7|7426.7|0
1646711090000|2022-03-08 03:44:50|7434.2|7424.2|7434.2|7424.2|7434.2|7424.2|7434.2|7424.2|0
1646711100000|2022-03-08 03:45:00|7432.6|7426.6|7434.1|7428.1|7434.1|7428.1|7432.6|7426.6|0
1646711130000|2022-03-08 03:45:30|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|0
1646711140000|2022-03-08 03:45:40|7432.9|7426.9|7429.8|7423.8|7433.7|7427.7|7429.7|7423.7|5
1646711200000|2022-03-08 03:46:40|7430.2|7424.2|7430.3|7424.3|7430.3|7424.3|7430.2|7424.2|0
1646711220000|2022-03-08 03:47:00|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|0
1646711230000|2022-03-08 03:47:10|7430.7|7424.7|7430.7|7424.7|7430.7|7424.7|7430.7|7424.7|0
1646711240000|2022-03-08 03:47:20|7431.1|7425.1|7431.2|7425.2|7431.2|7425.2|7431.1|7425.1|0
1646711250000|2022-03-08 03:47:30|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|0
1646711280000|2022-03-08 03:48:00|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|1
1646711290000|2022-03-08 03:48:10|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|2
1646711310000|2022-03-08 03:48:30|7431.2|7425.2|7430.2|7424.2|7431.2|7425.2|7430.2|7424.2|0
1646711320000|2022-03-08 03:48:40|7430.7|7424.7|7430.7|7424.7|7430.7|7424.7|7430.7|7424.7|0
1646711330000|2022-03-08 03:48:50|||||||||1
1646711390000|2022-03-08 03:49:50|||||||||1
1646711400000|2022-03-08 03:50:00|7430.5|7424.5|7428.2|7422.2|7430.5|7424.5|7428.2|7422.2|10
1646711410000|2022-03-08 03:50:10|7426.7|7420.7|7428.2|7422.2|7428.2|7422.2|7426.7|7420.7|6
1646711420000|2022-03-08 03:50:20|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|0
1646711430000|2022-03-08 03:50:30|7429.1|7423.1|7429.2|7423.2|7429.2|7423.2|7429.1|7423.1|0
1646711440000|2022-03-08 03:50:40|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|0
1646711460000|2022-03-08 03:51:00|7429.7|7423.7|7429.7|7423.7|7429.7|7423.7|7429.7|7423.7|1
1646711470000|2022-03-08 03:51:10|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|0
1646711510000|2022-03-08 03:51:50|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|0
1646711520000|2022-03-08 03:52:00|7429.1|7423.1|7429.6|7423.6|7429.6|7423.6|7429.1|7423.1|0
1646711530000|2022-03-08 03:52:10|7430.2|7424.2|7430.6|7424.6|7430.6|7424.6|7430.2|7424.2|0
1646711560000|2022-03-08 03:52:40|||||||||1
1646711570000|2022-03-08 03:52:50|||||||||1
1646711580000|2022-03-08 03:53:00|7426.5|7420.5|7425.6|7419.6|7428.1|7420.5|7425.6|7417.1|9
1646711590000|2022-03-08 03:53:10|7426.1|7420.1|7426.1|7420.1|7426.1|7420.1|7426.1|7420.1|0
1646711600000|2022-03-08 03:53:20|7425.7|7419.7|7425.6|7419.6|7425.7|7419.7|7425.6|7419.6|0
1646711620000|2022-03-08 03:53:40|7429.6|7423.6|7429.6|7423.6|7429.6|7423.6|7429.6|7423.6|3
1646711650000|2022-03-08 03:54:10|7431.1|7425.1|7431.1|7425.1|7431.2|7425.2|7431.1|7425.1|4
1646711660000|2022-03-08 03:54:20|7428.7|7422.7|7428.6|7418.6|7428.7|7422.7|7426.2|7418.6|6
1646711670000|2022-03-08 03:54:30|7428.7|7418.7|7427.9|7421.9|7428.7|7421.9|7427.9|7418.7|0
1646711680000|2022-03-08 03:54:40|7427.4|7421.4|7427.9|7421.9|7427.9|7421.9|7427.4|7421.4|4
1646711690000|2022-03-08 03:54:50|7428.3|7422.3|7428.3|7422.3|7428.3|7422.3|7428.3|7422.3|0
1646711700000|2022-03-08 03:55:00|7428.7|7422.7|7431|7425|7431|7425|7428.7|7422.7|2
1646711710000|2022-03-08 03:55:10|7431.1|7425.1|7427.8|7421.8|7431.1|7425.1|7427.8|7421.8|4
1646711720000|2022-03-08 03:55:20|7427.2|7417.2|7427.2|7417.2|7427.2|7417.2|7427.2|7417.2|5
1646711730000|2022-03-08 03:55:30|7427.1|7417.1|7424.1|7418.1|7427.1|7419.6|7424.1|7417.1|1
1646711740000|2022-03-08 03:55:40|7424.6|7418.6|7424.1|7418.1|7425.1|7419.1|7424.1|7418.1|0
1646711760000|2022-03-08 03:56:00|7424.5|7418.5|7424.6|7418.6|7425|7419|7424.5|7418.5|0
1646711770000|2022-03-08 03:56:10|7424.7|7418.7|7424.1|7418.1|7426.1|7420.1|7423.6|7417.6|2
1646711780000|2022-03-08 03:56:20|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|0
1646711790000|2022-03-08 03:56:30|7424.1|7418.1|7422.7|7416.7|7424.1|7418.1|7422.6|7416.6|1
1646711800000|2022-03-08 03:56:40|7422.8|7416.8|7423.2|7417.2|7423.2|7417.2|7422.8|7416.8|1
1646711820000|2022-03-08 03:57:00|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|10
1646711830000|2022-03-08 03:57:10|7420.7|7414.7|7420.2|7414.2|7420.7|7414.7|7420.2|7414.2|0
1646711850000|2022-03-08 03:57:30|7420.1|7414.1|7420.2|7414.2|7420.2|7414.2|7419.2|7413.2|3
1646711880000|2022-03-08 03:58:00|7420.7|7414.7|7420.8|7414.8|7420.8|7414.8|7420.7|7414.7|0
1646711890000|2022-03-08 03:58:10|7420.7|7414.7|7420.7|7414.7|7420.7|7414.7|7420.7|7414.7|0
1646711910000|2022-03-08 03:58:30|7421.2|7415.2|7422.7|7416.7|7423.2|7417.2|7421.2|7415.2|1
1646711930000|2022-03-08 03:58:50|7422.3|7416.3|7421.7|7415.7|7422.3|7416.3|7421.7|7415.7|1
1646711940000|2022-03-08 03:59:00|7422.7|7416.7|7423.2|7417.2|7423.2|7417.2|7422.7|7416.7|0
1646711950000|2022-03-08 03:59:10|7422.7|7416.7|7422.7|7416.7|7422.7|7416.7|7422.7|7416.7|0
1646711960000|2022-03-08 03:59:20|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|1
1646712010000|2022-03-08 04:00:10|7421.7|7415.7|7423.2|7413.2|7423.2|7415.7|7421.7|7413.2|0
1646712030000|2022-03-08 04:00:30|7422.2|7416.2|7421.7|7415.7|7427.1|7419.4|7421.6|7415.6|13
1646712040000|2022-03-08 04:00:40|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|0
1646712110000|2022-03-08 04:01:50|||||||||1
1646712170000|2022-03-08 04:02:50|||||||||1
1646712200000|2022-03-08 04:03:20|7420.8|7414.8|7420.2|7414.2|7420.8|7414.8|7420.2|7414.2|0
1646712210000|2022-03-08 04:03:30|7419.8|7413.8|7419.7|7413.7|7419.8|7413.8|7419.7|7413.7|0
1646712220000|2022-03-08 04:03:40|7419.1|7413.1|7419.1|7413.1|7419.1|7413.1|7419.1|7413.1|0
1646712230000|2022-03-08 04:03:50|7419.2|7413.2|7423.1|7413.1|7423.1|7413.2|7419.2|7413.1|2
1646712240000|2022-03-08 04:04:00|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|5
1646712290000|2022-03-08 04:04:50|||||||||1
1646712320000|2022-03-08 04:05:20|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|0
1646712350000|2022-03-08 04:05:50|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|1
1646712370000|2022-03-08 04:06:10|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|0
1646712410000|2022-03-08 04:06:50|||||||||1
1646712420000|2022-03-08 04:07:00|7420.2|7414.2|7423.2|7413.2|7423.2|7414.2|7420.2|7413.2|3
1646712470000|2022-03-08 04:07:50|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|9
1646712480000|2022-03-08 04:08:00|7417.4|7411.4|7417.9|7411.9|7419.1|7411.9|7417.4|7409.1|1
1646712490000|2022-03-08 04:08:10|7418.1|7412.1|7418.6|7412.6|7418.6|7412.6|7418.1|7412.1|0
1646712500000|2022-03-08 04:08:20|7418.8|7412.8|7423.2|7413.2|7423.2|7413.2|7418.8|7412.8|1
1646712520000|2022-03-08 04:08:40|7421.6|7415.6|7423.2|7413.2|7423.2|7415.6|7421.6|7413.2|0
1646712530000|2022-03-08 04:08:50|7420.4|7414.4|7419.2|7413.2|7420.4|7414.4|7419.2|7413.2|1
1646712540000|2022-03-08 04:09:00|7419.7|7409.7|7416.6|7410.6|7419.7|7410.7|7416.2|7409|2
1646712550000|2022-03-08 04:09:10|7416.7|7410.7|7419|7409|7419|7410.7|7416.7|7409|0
1646712570000|2022-03-08 04:09:30|7418.5|7412.5|7419.7|7409.7|7419.7|7412.5|7418.5|7409.3|0
1646712580000|2022-03-08 04:09:40|7419.4|7409.4|7419.4|7409.4|7419.4|7409.4|7419.4|7409.4|0
1646712590000|2022-03-08 04:09:50|7416.1|7410.1|7415.7|7409.7|7416.1|7410.1|7415.7|7409.7|1
1646712600000|2022-03-08 04:10:00|7415.6|7409.6|7409.8|7403.8|7415.6|7409.6|7409.8|7403.8|1
1646712610000|2022-03-08 04:10:10|7410.1|7404.1|7408.8|7402.8|7410.1|7404.1|7408.8|7402.8|6
1646712620000|2022-03-08 04:10:20|7408.6|7402.6|7406.3|7400.3|7408.6|7402.6|7405.8|7399.8|3
1646712630000|2022-03-08 04:10:30|7406.1|7400.1|7406.2|7400.2|7406.2|7400.2|7406.1|7400.1|0
1646712640000|2022-03-08 04:10:40|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|1
1646712660000|2022-03-08 04:11:00|7404.6|7398.6|7404.2|7398.2|7404.6|7398.6|7404.2|7398.2|1
1646712670000|2022-03-08 04:11:10|7403.8|7397.8|7401.7|7395.7|7403.8|7397.8|7401.7|7395.7|2
1646712680000|2022-03-08 04:11:20|7401.8|7395.8|7402.8|7396.8|7402.8|7396.8|7401.8|7395.8|3
1646712690000|2022-03-08 04:11:30|7402.4|7396.4|7402.5|7396.5|7402.6|7396.6|7402|7396|1
1646712700000|2022-03-08 04:11:40|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|0
1646712710000|2022-03-08 04:11:50|7401.6|7395.6|7402.4|7396.4|7402.4|7396.4|7401.6|7395.6|0
1646712720000|2022-03-08 04:12:00|7402|7396|7402|7396|7402|7396|7402|7396|0
1646712770000|2022-03-08 04:12:50|7401.9|7395.9|7401.1|7395.1|7401.9|7395.9|7401.1|7395.1|0
1646712780000|2022-03-08 04:13:00|7401.5|7395.5|7401.9|7395.9|7401.9|7395.9|7401.5|7395.5|0
1646712800000|2022-03-08 04:13:20|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|1
1646712830000|2022-03-08 04:13:50|7401.9|7395.9|7401.9|7395.9|7401.9|7395.9|7401.9|7395.9|1
1646712840000|2022-03-08 04:14:00|7401.5|7395.5|7401.9|7395.9|7401.9|7395.9|7401.5|7395.5|0
1646712850000|2022-03-08 04:14:10|7401.1|7395.1|7401.1|7395.1|7401.5|7395.5|7401|7395|1
1646712860000|2022-03-08 04:14:20|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|10
1646712870000|2022-03-08 04:14:30|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|0
1646712880000|2022-03-08 04:14:40|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|0
1646712890000|2022-03-08 04:14:50|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|2
1646712900000|2022-03-08 04:15:00|||||||||1
1646712920000|2022-03-08 04:15:20|7394.3|7388.3|7394.3|7388.3|7394.7|7388.7|7394.2|7388.2|3
1646712930000|2022-03-08 04:15:30|7394.6|7388.6|7393.3|7387.3|7394.6|7388.6|7393.3|7387.3|0
1646712950000|2022-03-08 04:15:50|7393.7|7387.7|7393.7|7387.7|7393.7|7387.7|7393.7|7387.7|0
1646712960000|2022-03-08 04:16:00|7394.8|7388.8|7394.3|7388.3|7394.8|7388.8|7394.3|7388.3|0
1646712970000|2022-03-08 04:16:10|7394.8|7388.8|7395.6|7389.6|7395.6|7389.6|7394.4|7388.4|0
1646713000000|2022-03-08 04:16:40|7394.9|7388.9|7394.9|7388.9|7394.9|7388.9|7394.9|7388.9|0
1646713020000|2022-03-08 04:17:00|7395.4|7389.4|7395.4|7389.4|7395.4|7389.4|7395.4|7389.4|0
1646713030000|2022-03-08 04:17:10|7395.9|7389.9|7396|7390|7396|7390|7395.9|7389.9|0
1646713050000|2022-03-08 04:17:30|7395.9|7389.9|7396.1|7390.1|7396.1|7390.1|7395.9|7389.9|0
1646713120000|2022-03-08 04:18:40|7395.8|7389.8|7395.9|7389.9|7395.9|7389.9|7395.8|7389.8|0
1646713140000|2022-03-08 04:19:00|7395.8|7389.8|7400.2|7394.2|7401.1|7395.1|7395.8|7389.8|4
1646713150000|2022-03-08 04:19:10|7400.7|7394.7|7400.2|7394.2|7400.7|7394.7|7400.2|7394.2|0
1646713170000|2022-03-08 04:19:30|7400.7|7394.7|7400.6|7394.6|7400.7|7394.7|7400.6|7394.6|0
1646713180000|2022-03-08 04:19:40|7401.1|7395.1|7401.5|7395.5|7401.5|7395.5|7401.1|7395.1|0
1646713190000|2022-03-08 04:19:50|||||||||3
1646713200000|2022-03-08 04:20:00|7401.9|7395.9|7401.5|7395.5|7401.9|7395.9|7401.5|7395.5|0
1646713210000|2022-03-08 04:20:10|7401.9|7395.9|7402|7396|7402|7396|7401.9|7395.9|0
1646713240000|2022-03-08 04:20:40|7402.1|7396.1|7401.6|7395.6|7402.1|7396.1|7401.6|7395.6|0
1646713250000|2022-03-08 04:20:50|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|0
1646713280000|2022-03-08 04:21:20|7396.7|7390.7|7396.6|7390.6|7396.7|7390.7|7396.6|7390.6|9
1646713290000|2022-03-08 04:21:30|7396.7|7390.7|7396.1|7386.1|7396.7|7390.7|7395.7|7386.1|1
1646713300000|2022-03-08 04:21:40|7396.2|7386.2|7396.2|7386.2|7396.2|7386.2|7396.2|7386.2|0
1646713310000|2022-03-08 04:21:50|7396.6|7386.6|7395|7389|7396.6|7389|7395|7386.6|0
1646713350000|2022-03-08 04:22:30|7395.2|7389.2|7396.1|7390.1|7396.1|7390.1|7395.2|7389.2|0
1646713360000|2022-03-08 04:22:40|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|0
1646713370000|2022-03-08 04:22:50|7396.6|7390.6|7396.1|7390.1|7396.6|7390.6|7396.1|7390.1|0
1646713380000|2022-03-08 04:23:00|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|0
1646713390000|2022-03-08 04:23:10|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|0
1646713430000|2022-03-08 04:23:50|7396|7390|7395.1|7389.1|7396|7390|7395.1|7389.1|1
1646713440000|2022-03-08 04:24:00|7394.6|7388.6|7394.3|7388.3|7395.1|7389.1|7394.3|7388.3|0
1646713450000|2022-03-08 04:24:10|7393.7|7387.7|7393.3|7387.3|7393.7|7387.7|7393.3|7387.3|0
1646713460000|2022-03-08 04:24:20|7393.7|7387.7|7393.2|7387.2|7393.7|7387.7|7393.2|7387.2|0
1646713500000|2022-03-08 04:25:00|7393|7387|7393|7387|7393|7387|7393|7387|0
1646713510000|2022-03-08 04:25:10|7393.2|7387.2|7393.2|7387.2|7393.2|7387.2|7393.2|7387.2|0
1646713530000|2022-03-08 04:25:30|7393|7387|7393|7387|7393|7387|7393|7387|0
1646713550000|2022-03-08 04:25:50|7392.6|7386.6|7391.3|7385.3|7392.6|7386.6|7391.3|7385.3|2
1646713560000|2022-03-08 04:26:00|7391.2|7385.2|7391.2|7385.2|7391.2|7385.2|7391.2|7385.2|0
1646713570000|2022-03-08 04:26:10|7390.7|7384.7|7392.3|7386.3|7392.3|7386.3|7390.7|7384.7|6
1646713590000|2022-03-08 04:26:30|7391.9|7385.9|7392.2|7386.2|7392.2|7386.2|7390|7384|2
1646713600000|2022-03-08 04:26:40|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|0
1646713610000|2022-03-08 04:26:50|7392.9|7386.9|7391.6|7385.6|7392.9|7386.9|7391.6|7385.6|1
1646713670000|2022-03-08 04:27:50|7391.2|7385.2|7391.1|7385.1|7391.2|7385.2|7391.1|7385.1|0
1646713720000|2022-03-08 04:28:40|||||||||1
1646713730000|2022-03-08 04:28:50|7390.7|7384.7|7390.7|7384.7|7390.7|7384.7|7390.7|7384.7|1
1646713740000|2022-03-08 04:29:00|7388.9|7382.9|7390.4|7384.4|7390.8|7384.8|7388.9|7382.9|1
1646713750000|2022-03-08 04:29:10|7389.8|7383.8|7389.7|7383.7|7389.8|7383.8|7389.7|7383.7|2
1646713770000|2022-03-08 04:29:30|7390.1|7384.1|7391.1|7385.1|7391.1|7385.1|7390.1|7384.1|1
1646713780000|2022-03-08 04:29:40|||||||||1
1646713790000|2022-03-08 04:29:50|7393.1|7387.1|7395.7|7389.7|7395.8|7389.8|7393.1|7387.1|4
1646713800000|2022-03-08 04:30:00|7395.8|7389.8|7397.1|7391.1|7397.7|7391.1|7394.5|7386.7|6
1646713810000|2022-03-08 04:30:10|7396.7|7390.7|7396.6|7390.6|7396.7|7390.7|7396.6|7390.6|0
1646713830000|2022-03-08 04:30:30|7395.8|7389.8|7397.3|7391.3|7397.3|7391.3|7395.8|7389.8|2
1646713840000|2022-03-08 04:30:40|7397.2|7391.2|7396.5|7390.5|7397.2|7391.2|7395.3|7389.3|0
1646713860000|2022-03-08 04:31:00|7396.6|7390.6|7395.5|7389.5|7396.7|7390.7|7395.5|7389.5|0
1646713870000|2022-03-08 04:31:10|7395.2|7389.2|7396.8|7390.8|7397.2|7391.2|7395.2|7389.2|3
1646713880000|2022-03-08 04:31:20|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|0
1646713890000|2022-03-08 04:31:30|7397.7|7391.7|7398.1|7392.1|7398.5|7392.5|7397.7|7391.7|0
1646713900000|2022-03-08 04:31:40|7398.5|7392.5|7396.3|7390.3|7398.5|7392.5|7396.3|7390.3|0
1646713920000|2022-03-08 04:32:00|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|1
1646713940000|2022-03-08 04:32:20|7396.3|7390.3|7396|7390|7396.3|7390.3|7394.9|7388.9|3
1646713950000|2022-03-08 04:32:30|7396.3|7390.3|7396.3|7390.3|7396.3|7390.3|7396.3|7390.3|0
1646714000000|2022-03-08 04:33:20|7395.3|7389.3|7398.7|7392.7|7398.7|7392.7|7395.3|7389.3|2
1646714010000|2022-03-08 04:33:30|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|0
1646714030000|2022-03-08 04:33:50|7399.5|7393.5|7399.6|7393.6|7399.6|7393.6|7399.5|7393.5|0
1646714040000|2022-03-08 04:34:00|7400|7394|7400|7394|7400|7394|7400|7394|1
1646714050000|2022-03-08 04:34:10|7400.4|7394.4|7400.5|7394.5|7400.5|7394.5|7400.4|7394.4|0
1646714060000|2022-03-08 04:34:20|7400|7394|7400|7394|7400|7394|7400|7394|0
1646714080000|2022-03-08 04:34:40|7399.6|7393.6|7400.7|7390.7|7400.7|7393.6|7399.1|7390.7|0
1646714090000|2022-03-08 04:34:50|7400.3|7390.3|7400.2|7390.2|7402.3|7390.3|7399.8|7387.3|0
1646714100000|2022-03-08 04:35:00|7396.8|7390.8|7399.6|7389.6|7399.6|7390.8|7395.8|7389.6|0
1646714110000|2022-03-08 04:35:10|7400|7390|7400.7|7390.7|7400.7|7390.7|7400|7390|0
1646714150000|2022-03-08 04:35:50|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|0
1646714190000|2022-03-08 04:36:30|7400.7|7390.7|7400.7|7390.7|7400.7|7390.7|7400.7|7390.7|0
1646714200000|2022-03-08 04:36:40|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|0
1646714280000|2022-03-08 04:38:00|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|2
1646714290000|2022-03-08 04:38:10|7400.2|7390.2|7400.2|7390.2|7400.2|7390.2|7400.2|7390.2|0
1646714300000|2022-03-08 04:38:20|7400.6|7390.6|7399.7|7393.7|7400.6|7394.1|7399.7|7390.6|1
1646714310000|2022-03-08 04:38:30|7400.1|7394.1|7402.9|7396.9|7402.9|7396.9|7399.1|7393.1|3
1646714320000|2022-03-08 04:38:40|7402.8|7396.8|7402.7|7396.7|7403.1|7397.1|7402.7|7396.7|2
1646714340000|2022-03-08 04:39:00|7402.8|7396.8|7401.6|7395.6|7402.8|7396.8|7401.1|7395.1|4
1646714350000|2022-03-08 04:39:10|7402.5|7396.5|7401.6|7395.6|7402.5|7396.5|7401.6|7395.6|2
1646714360000|2022-03-08 04:39:20|7401.5|7395.5|7401.5|7395.5|7401.5|7395.5|7401.5|7395.5|0
1646714370000|2022-03-08 04:39:30|7401|7395|7399.1|7393.1|7401|7395|7399.1|7393.1|1
1646714400000|2022-03-08 04:40:00|7401.5|7391.5|7401.6|7391.6|7401.6|7391.6|7401.5|7391.5|0
1646714410000|2022-03-08 04:40:10|7400|7394|7402.5|7396.5|7402.5|7396.5|7400|7394|1
1646714420000|2022-03-08 04:40:20|7403|7397|7403|7397|7403|7397|7403|7397|0
1646714430000|2022-03-08 04:40:30|7403.5|7397.5|7402.5|7396.5|7403.5|7397.5|7402.5|7396.5|1
1646714440000|2022-03-08 04:40:40|7402.6|7396.6|7402.6|7396.6|7402.6|7396.6|7402.6|7396.6|0
1646714450000|2022-03-08 04:40:50|7401.4|7395.4|7402.6|7396.6|7402.6|7396.6|7401.4|7395.4|0
1646714460000|2022-03-08 04:41:00|7402.1|7396.1|7397.6|7391.6|7402.1|7396.1|7397.6|7391.6|3
1646714470000|2022-03-08 04:41:10|7397.2|7391.2|7399.5|7393.5|7401.6|7394.1|7397.2|7390.7|7
1646714480000|2022-03-08 04:41:20|7399.9|7393.9|7401|7395|7401|7395|7399.5|7393.5|0
1646714490000|2022-03-08 04:41:30|7400.5|7394.5|7401|7395|7401|7395|7399.1|7393.1|0
1646714500000|2022-03-08 04:41:40|7400.6|7394.6|7400.5|7394.5|7400.6|7394.6|7400.5|7394.5|0
1646714510000|2022-03-08 04:41:50|7401|7395|7401.5|7395.5|7401.5|7395.5|7397.5|7391.5|11
1646714520000|2022-03-08 04:42:00|7401|7395|7402.5|7396.5|7402.5|7396.5|7401|7395|1
1646714530000|2022-03-08 04:42:10|7402|7396|7402|7396|7402.5|7396.5|7401.5|7395.5|0
1646714540000|2022-03-08 04:42:20|7401.5|7395.5|7402.5|7396.5|7402.5|7396.5|7401.5|7395.5|2
1646714550000|2022-03-08 04:42:30|7404.2|7398.2|7403|7397|7404.2|7398.2|7402.2|7396.2|4
1646714560000|2022-03-08 04:42:40|7404|7398|7402.6|7396.6|7404|7398|7402.6|7396.6|2
1646714570000|2022-03-08 04:42:50|7402.5|7396.5|7402.2|7396.2|7402.6|7396.6|7402|7396|1
1646714580000|2022-03-08 04:43:00|7402.6|7396.6|7402.6|7396.6|7402.6|7396.6|7402.2|7396.2|0
1646714590000|2022-03-08 04:43:10|7402.2|7396.2|7401.7|7395.7|7402.2|7396.2|7401.7|7395.7|0
1646714600000|2022-03-08 04:43:20|7401.3|7395.3|7401.3|7395.3|7401.3|7395.3|7401.3|7395.3|6
1646714610000|2022-03-08 04:43:30|7402.8|7396.8|7400.1|7394.1|7402.8|7396.8|7400.1|7394.1|0
1646714620000|2022-03-08 04:43:40|7400.9|7394.9|7400.1|7394.1|7400.9|7394.9|7399.6|7393.6|0
1646714640000|2022-03-08 04:44:00|7400.5|7394.5|7398.7|7392.7|7400.6|7394.6|7398.7|7392.7|1
1646714650000|2022-03-08 04:44:10|7401.1|7395.1|7401.6|7395.6|7401.6|7395.6|7401.1|7395.1|4
1646714660000|2022-03-08 04:44:20|7402.4|7396.4|7402|7396|7402.4|7396.4|7402|7396|0
1646714680000|2022-03-08 04:44:40|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|0
1646714700000|2022-03-08 04:45:00|7402|7396|7402.4|7396.4|7402.4|7396.4|7402|7396|0
1646714710000|2022-03-08 04:45:10|7402.8|7396.8|7402.4|7396.4|7403.6|7397.6|7402.4|7396.4|1
1646714730000|2022-03-08 04:45:30|7402.8|7396.8|7402.8|7396.8|7402.8|7396.8|7402.8|7396.8|0
1646714740000|2022-03-08 04:45:40|7402.9|7396.9|7402.9|7396.9|7402.9|7396.9|7402.9|7396.9|0
1646714770000|2022-03-08 04:46:10|||||||||2
1646714790000|2022-03-08 04:46:30|7401.5|7395.5|7401.5|7395.5|7402|7396|7401.5|7395.5|1
1646714800000|2022-03-08 04:46:40|7401.1|7395.1|7401|7395|7401.1|7395.1|7401|7395|0
1646714860000|2022-03-08 04:47:40|7400.7|7394.7|7396.7|7390.7|7400.7|7394.7|7396.7|7390.7|3
1646714870000|2022-03-08 04:47:50|7397.3|7391.3|7398.3|7392.3|7398.3|7392.3|7397.3|7391.3|1
1646714880000|2022-03-08 04:48:00|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|2
1646714890000|2022-03-08 04:48:10|7397.5|7391.5|7395.3|7389.3|7397.5|7391.5|7395.2|7389.2|1
1646714900000|2022-03-08 04:48:20|7396|7390|7397.3|7391.3|7397.3|7391.3|7395.8|7389.8|2
1646714920000|2022-03-08 04:48:40|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|0
1646714930000|2022-03-08 04:48:50|7397.3|7391.3|7397.3|7391.3|7397.8|7391.8|7397.2|7391.2|0
1646714960000|2022-03-08 04:49:20|7397.4|7391.4|7397.3|7391.3|7397.4|7391.4|7397.3|7391.3|0
1646714970000|2022-03-08 04:49:30|7397.8|7391.8|7398.3|7392.3|7398.3|7392.3|7397.8|7391.8|0
1646714990000|2022-03-08 04:49:50|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|1
1646715000000|2022-03-08 04:50:00|7396.8|7390.8|7396.8|7390.8|7396.8|7390.8|7396.3|7390.3|0
1646715050000|2022-03-08 04:50:50|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|0
1646715070000|2022-03-08 04:51:10|7396.9|7390.9|7397.3|7391.3|7397.3|7391.3|7396.9|7390.9|1
1646715080000|2022-03-08 04:51:20|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|3
1646715090000|2022-03-08 04:51:30|7397|7391|7396.8|7390.8|7397|7391|7396.8|7390.8|1
1646715100000|2022-03-08 04:51:40|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|0
1646715110000|2022-03-08 04:51:50|7396.8|7390.8|7396.8|7390.8|7396.8|7390.8|7396.8|7390.8|0
1646715120000|2022-03-08 04:52:00|7397.2|7391.2|7396.5|7390.5|7397.2|7391.2|7396.5|7390.5|0
1646715130000|2022-03-08 04:52:10|7396.9|7390.9|7396.8|7390.8|7396.9|7390.9|7396.4|7390.4|0
1646715140000|2022-03-08 04:52:20|7396.7|7390.7|7396.3|7390.3|7396.7|7390.7|7396.3|7390.3|0
1646715150000|2022-03-08 04:52:30|7396.4|7390.4|7396.8|7390.8|7396.8|7390.8|7396.4|7390.4|0
1646715160000|2022-03-08 04:52:40|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|0
1646715200000|2022-03-08 04:53:20|7397.8|7391.8|7398|7392|7398|7392|7397.8|7391.8|4
1646715210000|2022-03-08 04:53:30|7396.8|7390.8|7396.8|7390.8|7397.3|7391.3|7396.8|7390.8|1
1646715240000|2022-03-08 04:54:00|7397.2|7391.2|7395.8|7389.8|7397.3|7391.3|7395.3|7386.9|2
1646715250000|2022-03-08 04:54:10|7395.1|7389.1|7395.3|7389.3|7395.3|7389.3|7395.1|7389.1|0
1646715260000|2022-03-08 04:54:20|7395.4|7389.4|7395.8|7389.8|7395.8|7389.8|7395.4|7389.4|0
1646715280000|2022-03-08 04:54:40|7395.7|7389.7|7394.7|7388.7|7395.7|7389.7|7393.3|7387.3|0
1646715300000|2022-03-08 04:55:00|7394.8|7388.8|7396.8|7390.8|7396.8|7390.8|7394.8|7388.8|1
1646715310000|2022-03-08 04:55:10|7396.9|7390.9|7397|7391|7397|7391|7396.9|7390.9|1
1646715340000|2022-03-08 04:55:40|7396.5|7390.5|7396.5|7390.5|7396.5|7390.5|7396.5|7390.5|1
1646715350000|2022-03-08 04:55:50|7396.9|7390.9|7398|7392|7398|7392|7396.9|7390.9|0
1646715360000|2022-03-08 04:56:00|7398.6|7392.6|7400.5|7394.5|7400.5|7394.5|7398.6|7392.6|1
1646715370000|2022-03-08 04:56:10|7400.1|7394.1|7401|7395|7401|7395|7400.1|7394.1|0
1646715390000|2022-03-08 04:56:30|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|7401.1|7395.1|2
1646715400000|2022-03-08 04:56:40|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|2
1646715410000|2022-03-08 04:56:50|7401.2|7395.2|7401.3|7395.3|7401.3|7395.3|7401.2|7395.2|2
1646715420000|2022-03-08 04:57:00|7401.1|7395.1|7403.1|7397.1|7403.1|7397.1|7401.1|7395.1|1
1646715430000|2022-03-08 04:57:10|7403.7|7397.7|7403.7|7397.7|7403.7|7397.7|7403.1|7397.1|1
1646715440000|2022-03-08 04:57:20|7403.5|7397.5|7402.8|7396.8|7404|7398|7402.3|7396.3|4
1646715450000|2022-03-08 04:57:30|7402.9|7396.9|7401.3|7395.3|7402.9|7396.9|7400.5|7394.5|0
1646715470000|2022-03-08 04:57:50|7401.9|7395.9|7401.4|7395.4|7401.9|7395.9|7400.5|7394.5|0
1646715480000|2022-03-08 04:58:00|7401.8|7395.8|7402.8|7396.8|7402.8|7396.8|7401.8|7395.8|0
1646715490000|2022-03-08 04:58:10|7402|7396|7400|7394|7402.2|7396.2|7400|7394|1
1646715500000|2022-03-08 04:58:20|7400.5|7394.5|7401.5|7395.5|7401.5|7395.5|7400|7394|3
1646715540000|2022-03-08 04:59:00|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|0
1646715550000|2022-03-08 04:59:10|7402.9|7396.9|7402.6|7396.6|7402.9|7396.9|7402.6|7396.6|0
1646715560000|2022-03-08 04:59:20|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|0
1646715570000|2022-03-08 04:59:30|7402.9|7396.9|7403.1|7397.1|7403.1|7397.1|7402.9|7396.9|1
1646715610000|2022-03-08 05:00:10|7404.6|7398.6|7404.2|7398.2|7404.6|7398.6|7404.2|7398.2|1
1646715620000|2022-03-08 05:00:20|7403.8|7397.8|7403.6|7397.6|7403.8|7397.8|7403.6|7397.6|0
1646715630000|2022-03-08 05:00:30|7404.1|7398.1|7404.1|7398.1|7404.1|7398.1|7404.1|7398.1|0
1646715640000|2022-03-08 05:00:40|7403|7397|7403|7397|7403|7397|7403|7397|0
1646715660000|2022-03-08 05:01:00|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|0
1646715670000|2022-03-08 05:01:10|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|0
1646715680000|2022-03-08 05:01:20|7403.3|7397.3|7403.1|7397.1|7404.1|7398.1|7403.1|7397.1|0
1646715710000|2022-03-08 05:01:50|7402.6|7396.6|7399.6|7393.6|7402.6|7396.6|7399.6|7393.6|1
1646715720000|2022-03-08 05:02:00|7399.8|7393.8|7399.5|7393.5|7400|7394|7399.2|7393.2|2
1646715740000|2022-03-08 05:02:20|7399.1|7393.1|7399|7393|7399.1|7393.1|7399|7393|0
1646715750000|2022-03-08 05:02:30|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|0
1646715790000|2022-03-08 05:03:10|7400.8|7394.8|7401.5|7395.5|7401.9|7395.9|7400.8|7394.8|0
1646715800000|2022-03-08 05:03:20|7401.8|7395.8|7401.3|7395.3|7401.8|7395.8|7401.3|7395.3|0
1646715830000|2022-03-08 05:03:50|7401.8|7395.8|7401.8|7395.8|7401.8|7395.8|7401.3|7395.3|0
1646715860000|2022-03-08 05:04:20|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|0
1646715870000|2022-03-08 05:04:30|7401.8|7395.8|7401.8|7395.8|7401.8|7395.8|7401.8|7395.8|0
1646715880000|2022-03-08 05:04:40|7402.2|7396.2|7402.3|7396.3|7402.3|7396.3|7401.8|7395.8|0
1646715890000|2022-03-08 05:04:50|7401.9|7395.9|7401.8|7395.8|7401.9|7395.9|7401.8|7395.8|0
1646715900000|2022-03-08 05:05:00|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|7401.8|7395.8|0
1646715910000|2022-03-08 05:05:10|7401.8|7395.8|7402.3|7396.3|7402.3|7396.3|7401.8|7395.8|0
1646715940000|2022-03-08 05:05:40|7401.9|7395.9|7401.9|7395.9|7401.9|7395.9|7401.9|7395.9|0
1646715950000|2022-03-08 05:05:50|7401.6|7395.6|7399.8|7393.8|7401.6|7395.6|7399.8|7393.8|0
1646715960000|2022-03-08 05:06:00|7399.7|7393.7|7399.7|7393.7|7399.7|7393.7|7399.7|7393.7|0
1646715970000|2022-03-08 05:06:10|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|0
1646716000000|2022-03-08 05:06:40|7399.8|7393.8|7399.8|7393.8|7400.3|7394.3|7399.8|7393.8|0
1646716010000|2022-03-08 05:06:50|7400.3|7394.3|7400.3|7394.3|7400.3|7394.3|7399.8|7393.8|0
1646716020000|2022-03-08 05:07:00|7399.8|7393.8|7399.8|7393.8|7399.8|7393.8|7399.8|7393.8|0
1646716030000|2022-03-08 05:07:10|7400.2|7394.2|7400.3|7394.3|7400.3|7394.3|7400.2|7394.2|0
1646716100000|2022-03-08 05:08:20|7399.5|7393.5|7399.9|7393.9|7399.9|7393.9|7399.3|7393.3|5
1646716110000|2022-03-08 05:08:30|7400|7394|7400|7394|7400|7394|7400|7394|0
1646716130000|2022-03-08 05:08:50|7399.3|7393.3|7399.4|7393.4|7399.4|7393.4|7399.3|7393.3|0
1646716140000|2022-03-08 05:09:00|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|7398.8|7392.8|0
1646716150000|2022-03-08 05:09:10|7398.8|7392.8|7399.4|7393.4|7399.8|7393.8|7398.8|7392.8|3
1646716170000|2022-03-08 05:09:30|7399.3|7393.3|7399.3|7393.3|7401.8|7393.3|7399.3|7391.8|0
1646716230000|2022-03-08 05:10:30|7399.4|7393.4|7401.3|7395.3|7401.3|7395.3|7399.4|7393.4|1
1646716240000|2022-03-08 05:10:40|7401.9|7395.9|7402.3|7396.3|7402.3|7396.3|7401.9|7395.9|0
1646716320000|2022-03-08 05:12:00|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|0
1646716330000|2022-03-08 05:12:10|7402|7396|7402.2|7396.2|7402.2|7396.2|7402|7396|0
1646716340000|2022-03-08 05:12:20|7403.4|7397.4|7403.7|7397.7|7403.7|7397.7|7403.4|7397.4|0
1646716350000|2022-03-08 05:12:30|7403.8|7397.8|7402.7|7396.7|7403.8|7397.8|7402.6|7396.6|0
1646716360000|2022-03-08 05:12:40|7403.5|7397.5|7403.6|7397.6|7403.6|7397.6|7403.5|7397.5|0
1646716370000|2022-03-08 05:12:50|7403.8|7397.8|7403.8|7397.8|7403.8|7397.8|7403.8|7397.8|0
1646716380000|2022-03-08 05:13:00|7403.6|7397.6|7403.6|7397.6|7403.6|7397.6|7403.6|7397.6|0
1646716390000|2022-03-08 05:13:10|7403.8|7397.8|7403.8|7397.8|7403.8|7397.8|7403.8|7397.8|0
1646716400000|2022-03-08 05:13:20|7404.6|7398.6|7402.4|7396.4|7404.6|7398.6|7402.4|7396.4|1
1646716410000|2022-03-08 05:13:30|7403.2|7397.2|7403.2|7397.2|7403.2|7397.2|7403.2|7397.2|0
1646716430000|2022-03-08 05:13:50|7403.4|7397.4|7403.4|7397.4|7403.4|7397.4|7403.4|7397.4|0
1646716440000|2022-03-08 05:14:00|7403.8|7397.8|7402.4|7396.4|7403.8|7397.8|7402.2|7396.2|1
1646716450000|2022-03-08 05:14:10|7401.9|7395.9|7402.3|7396.3|7402.3|7396.3|7401.9|7395.9|0
1646716460000|2022-03-08 05:14:20|7402.2|7396.2|7401.8|7395.8|7402.2|7396.2|7401.8|7395.8|0
1646716480000|2022-03-08 05:14:40|7403.6|7397.6|7402|7396|7403.6|7397.6|7402|7396|1
1646716500000|2022-03-08 05:15:00|7401.5|7395.5|7401.5|7395.5|7401.5|7395.5|7401.5|7395.5|0
1646716510000|2022-03-08 05:15:10|7402.4|7396.4|7402.8|7396.8|7402.8|7396.8|7402.4|7396.4|0
1646716520000|2022-03-08 05:15:20|7403.3|7397.3|7402|7396|7403.5|7397.5|7402|7396|1
1646716530000|2022-03-08 05:15:30|7401.3|7395.3|7401.3|7395.3|7401.3|7395.3|7401.3|7395.3|0
1646716540000|2022-03-08 05:15:40|7400.9|7394.9|7400.8|7394.8|7400.9|7394.9|7400.8|7394.8|0
1646716550000|2022-03-08 05:15:50|7400.7|7394.7|7401.2|7395.2|7401.2|7395.2|7400.7|7394.7|0
1646716560000|2022-03-08 05:16:00|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|0
1646716570000|2022-03-08 05:16:10|7401.2|7395.2|7401.2|7395.2|7401.2|7395.2|7401.2|7395.2|0
1646716580000|2022-03-08 05:16:20|7401.3|7395.3|7402.7|7396.7|7402.7|7396.7|7401.3|7395.3|1
1646716590000|2022-03-08 05:16:30|7402.9|7396.9|7402.9|7396.9|7402.9|7396.9|7402.9|7396.9|0
1646716610000|2022-03-08 05:16:50|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|0
1646716630000|2022-03-08 05:17:10|7402.9|7396.9|7402.9|7396.9|7402.9|7396.9|7402.9|7396.9|0
1646716640000|2022-03-08 05:17:20|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|0
1646716650000|2022-03-08 05:17:30|7401.5|7395.5|7401.2|7395.2|7401.5|7395.5|7401.2|7395.2|0
1646716680000|2022-03-08 05:18:00|7400.9|7394.9|7400.7|7394.7|7400.9|7394.9|7399.7|7393.7|3
1646716690000|2022-03-08 05:18:10|7400.2|7394.2|7399.2|7393.2|7400.2|7394.2|7399.2|7393.2|1
1646716700000|2022-03-08 05:18:20|7398.8|7392.8|7396.8|7390.8|7398.8|7392.8|7396.8|7390.8|0
1646716710000|2022-03-08 05:18:30|7396.7|7390.7|7396.7|7390.7|7397.2|7391.2|7396.7|7390.7|0
1646716720000|2022-03-08 05:18:40|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|0
1646716760000|2022-03-08 05:19:20|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|0
1646716780000|2022-03-08 05:19:40|7395.9|7389.9|7395.9|7389.9|7395.9|7389.9|7395.9|7389.9|1
1646716790000|2022-03-08 05:19:50|7394.9|7388.9|7394.8|7388.8|7394.9|7388.9|7394.8|7388.8|0
1646716800000|2022-03-08 05:20:00|7396.7|7390.7|7395.6|7389.6|7396.7|7390.7|7395.6|7389.6|2
1646716810000|2022-03-08 05:20:10|7395.2|7389.2|7395.2|7389.2|7395.2|7389.2|7395.2|7389.2|0
1646716820000|2022-03-08 05:20:20|7394.8|7388.8|7395.1|7389.1|7395.1|7389.1|7394.7|7388.7|0
1646716840000|2022-03-08 05:20:40|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|0
1646716850000|2022-03-08 05:20:50|7395.2|7389.2|7395.1|7389.1|7395.5|7389.5|7395.1|7389.1|1
1646716860000|2022-03-08 05:21:00|7395.4|7389.4|7396.6|7390.6|7396.6|7390.6|7395.4|7389.4|1
1646716870000|2022-03-08 05:21:10|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|7396.7|7390.7|0
1646716880000|2022-03-08 05:21:20|7397.3|7391.3|7397.3|7391.3|7397.7|7391.7|7397.3|7391.3|0
1646716890000|2022-03-08 05:21:30|7396.9|7390.9|7397.1|7391.1|7397.1|7391.1|7396.9|7390.9|0
1646716920000|2022-03-08 05:22:00|7396.8|7390.8|7396.3|7390.3|7396.8|7390.8|7396.3|7390.3|0
1646716930000|2022-03-08 05:22:10|7396.8|7390.8|7396.9|7390.9|7396.9|7390.9|7396.8|7390.8|0
1646716940000|2022-03-08 05:22:20|7397.3|7391.3|7397.7|7391.7|7397.7|7391.7|7397.3|7391.3|0
1646716950000|2022-03-08 05:22:30|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|0
1646716980000|2022-03-08 05:23:00|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|0
1646717010000|2022-03-08 05:23:30|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|0
1646717020000|2022-03-08 05:23:40|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|0
1646717040000|2022-03-08 05:24:00|7397.8|7391.8|7396.7|7390.7|7397.8|7391.8|7396.7|7390.7|0
1646717050000|2022-03-08 05:24:10|7397|7391|7396.9|7390.9|7397.4|7391.4|7396.7|7390.7|1
1646717060000|2022-03-08 05:24:20|7396.7|7390.7|7396.3|7390.3|7396.7|7390.7|7396.3|7390.3|1
1646717070000|2022-03-08 05:24:30|7396.7|7390.7|7397.4|7391.4|7397.4|7391.4|7396.7|7390.7|0
1646717090000|2022-03-08 05:24:50|7397.2|7391.2|7397.8|7391.8|7397.8|7391.8|7397.2|7391.2|0
1646717100000|2022-03-08 05:25:00|7397.7|7391.7|7397.8|7391.8|7397.8|7391.8|7397.1|7391.1|0
1646717110000|2022-03-08 05:25:10|7397.4|7391.4|7398.2|7392.2|7398.2|7392.2|7397.4|7391.4|0
1646717120000|2022-03-08 05:25:20|7397.4|7391.4|7397.8|7391.8|7397.8|7391.8|7397.4|7391.4|1
1646717130000|2022-03-08 05:25:30|7397.3|7391.3|7397.4|7391.4|7397.4|7391.4|7397.3|7391.3|1
1646717150000|2022-03-08 05:25:50|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|0
1646717170000|2022-03-08 05:26:10|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|0
1646717200000|2022-03-08 05:26:40|7397.7|7391.7|7397.9|7391.9|7397.9|7391.9|7397.7|7391.7|0
1646717210000|2022-03-08 05:26:50|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|0
1646717240000|2022-03-08 05:27:20|7399|7393|7400.9|7394.9|7400.9|7394.9|7399|7393|4
1646717250000|2022-03-08 05:27:30|7401.3|7395.3|7400.1|7394.1|7401.3|7395.3|7400.1|7394.1|0
1646717260000|2022-03-08 05:27:40|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|0
1646717270000|2022-03-08 05:27:50|7400.9|7394.9|7405.3|7399.3|7408.3|7399.3|7400.9|7394.9|5
1646717280000|2022-03-08 05:28:00|7405.4|7399.4|7405.5|7399.5|7406.5|7399.5|7405.4|7396.4|2
1646717290000|2022-03-08 05:28:10|7405.3|7399.3|7405.3|7399.3|7405.3|7399.3|7405.3|7399.3|0
1646717300000|2022-03-08 05:28:20|7405.2|7399.2|7405.2|7399.2|7405.2|7399.2|7405.2|7399.2|0
1646717310000|2022-03-08 05:28:30|7406.3|7396.3|7406.4|7396.4|7406.4|7396.4|7406.3|7396.3|0
1646717330000|2022-03-08 05:28:50|7404.9|7398.9|7404.9|7398.9|7404.9|7398.9|7404.9|7398.9|0
1646717340000|2022-03-08 05:29:00|7403.2|7397.2|7398.1|7392.1|7403.2|7397.2|7398.1|7392.1|4
1646717350000|2022-03-08 05:29:10|7398.5|7392.5|7398.4|7392.4|7399.6|7392.9|7398.4|7389.2|1
1646717360000|2022-03-08 05:29:20|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|0
1646717370000|2022-03-08 05:29:30|7398|7392|7398.3|7392.3|7398.3|7392.3|7398|7392|0
1646717380000|2022-03-08 05:29:40|7398.4|7392.4|7402.7|7396.7|7402.7|7396.7|7398.4|7392.4|5
1646717390000|2022-03-08 05:29:50|7404.3|7394.3|7404.3|7394.3|7404.3|7394.3|7404.3|7394.3|1
1646717400000|2022-03-08 05:30:00|7399.4|7393.4|7399.1|7393.1|7401.1|7395.1|7398|7390.5|15
1646717410000|2022-03-08 05:30:10|7398.5|7392.5|7403.2|7397.2|7403.3|7397.2|7398.5|7392.5|4
1646717420000|2022-03-08 05:30:20|7403.6|7397.6|7406.8|7396.8|7406.8|7399.2|7403.6|7396.7|6
1646717430000|2022-03-08 05:30:30|7406.1|7400.1|7410.8|7404.8|7410.8|7404.8|7406.1|7400.1|16
1646717440000|2022-03-08 05:30:40|7411.2|7405.2|7407.1|7401.1|7414.3|7408.3|7407.1|7395.4|25
1646717450000|2022-03-08 05:30:50|7408.7|7398.7|7412.1|7406.1|7412.1|7406.1|7407.1|7398.3|7
1646717460000|2022-03-08 05:31:00|7410.9|7404.9|7412.1|7406.1|7412.1|7406.1|7410.9|7404.9|2
1646717470000|2022-03-08 05:31:10|7412.2|7406.2|7417.1|7411.1|7417.1|7411.1|7412.2|7406.2|11
1646717490000|2022-03-08 05:31:30|7418.3|7412.3|7419.1|7413.1|7419.1|7413.1|7418.3|7412.3|5
1646717500000|2022-03-08 05:31:40|7419.5|7413.5|7430.7|7424.7|7430.7|7424.7|7418.6|7412.6|18
1646717510000|2022-03-08 05:31:50|7429.5|7423.5|7423.3|7417.3|7429.5|7423.5|7423.3|7417.3|4
1646717520000|2022-03-08 05:32:00|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|0
1646717530000|2022-03-08 05:32:10|7423.1|7417.1|7423.2|7417.2|7423.2|7417.2|7419.2|7413.2|12
1646717540000|2022-03-08 05:32:20|7423.6|7417.6|7423.7|7417.7|7423.7|7417.7|7423.6|7417.6|0
1646717550000|2022-03-08 05:32:30|7424.2|7418.2|7426.2|7420.2|7426.2|7420.2|7424.2|7418.2|4
1646717560000|2022-03-08 05:32:40|7426.3|7420.3|7430.7|7424.7|7432.2|7426.2|7426.3|7420.3|46
1646717570000|2022-03-08 05:32:50|7430.2|7424.2|7434.7|7428.7|7434.7|7428.7|7430.2|7424.2|70
1646717590000|2022-03-08 05:33:10|7434.3|7428.3|7423.7|7417.7|7434.3|7428.3|7423.7|7417.7|5
1646717600000|2022-03-08 05:33:20|7422.1|7416.1|7421.2|7415.2|7422.1|7416.1|7420.7|7414.7|0
1646717610000|2022-03-08 05:33:30|7423.7|7413.7|7423.7|7413.7|7423.7|7415.3|7421.3|7413.7|0
1646717620000|2022-03-08 05:33:40|7422.1|7416.1|7422.2|7416.2|7422.2|7416.2|7422.1|7416.1|0
1646717640000|2022-03-08 05:34:00|7422.1|7416.1|7415.7|7405.7|7422.1|7416.1|7415.7|7405.7|3
1646717650000|2022-03-08 05:34:10|7412.2|7406.2|7411.1|7405.1|7412.8|7406.2|7409.9|7402.7|1
1646717660000|2022-03-08 05:34:20|7414.2|7404.2|7414.2|7408.2|7417.2|7408.2|7413.9|7401.7|0
1646717670000|2022-03-08 05:34:30|7417.5|7402.5|7420.2|7414.2|7420.2|7414.2|7417.3|7402.3|5
1646717700000|2022-03-08 05:35:00|7420.6|7414.6|7420.7|7414.7|7420.7|7414.7|7420.6|7414.6|0
1646717710000|2022-03-08 05:35:10|7420.2|7414.2|7420.4|7414.4|7420.4|7414.4|7420.2|7414.2|4
1646717720000|2022-03-08 05:35:20|7421.9|7415.9|7419.9|7413.9|7421.9|7415.9|7419.9|7413.9|0
1646717730000|2022-03-08 05:35:30|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|0
1646717740000|2022-03-08 05:35:40|7419.4|7413.4|7421|7415|7421.9|7415.9|7419.4|7413.4|47
1646717750000|2022-03-08 05:35:50|7420.9|7414.9|7421.9|7415.9|7421.9|7415.9|7420.9|7414.9|13
1646717760000|2022-03-08 05:36:00|||||||||4
1646717780000|2022-03-08 05:36:20|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|0
1646717790000|2022-03-08 05:36:30|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|0
1646717800000|2022-03-08 05:36:40|7421.4|7415.4|7421.9|7415.9|7421.9|7415.9|7421.4|7415.4|6
1646717810000|2022-03-08 05:36:50|||||||||1
1646717820000|2022-03-08 05:37:00|7423.3|7417.3|7423.3|7417.3|7423.3|7417.3|7423.3|7417.3|1
1646717830000|2022-03-08 05:37:10|7422.8|7416.8|7422.9|7416.9|7423.3|7417.3|7420.9|7414.9|4
1646717840000|2022-03-08 05:37:20|7422.3|7416.3|7422.9|7416.9|7422.9|7416.9|7422.3|7416.3|4
1646717850000|2022-03-08 05:37:30|7423.4|7417.4|7425.9|7419.9|7425.9|7419.9|7423.4|7417.4|14
1646717860000|2022-03-08 05:37:40|7426.4|7420.4|7425.9|7419.9|7426.4|7420.4|7425.9|7419.9|8
1646717870000|2022-03-08 05:37:50|7427.4|7421.4|7435.2|7429.2|7436.7|7430.7|7427.4|7421.4|26
1646717880000|2022-03-08 05:38:00|7434.8|7428.8|7428.3|7422.3|7434.8|7428.8|7428.3|7422.3|5
1646717890000|2022-03-08 05:38:10|7428.8|7422.8|7427.8|7421.8|7428.8|7422.8|7426.8|7420.8|2
1646717900000|2022-03-08 05:38:20|7427.3|7421.3|7423.4|7417.4|7428.8|7421.3|7423.4|7417.4|0
1646717910000|2022-03-08 05:38:30|7423.3|7417.3|7424.8|7414.8|7424.9|7417.3|7423.3|7414.5|2
1646717920000|2022-03-08 05:38:40|7424.3|7414.3|7424.3|7414.3|7424.3|7414.3|7424.3|7414.3|0
1646717930000|2022-03-08 05:38:50|7424.2|7414.2|7422.7|7416.7|7424.2|7416.7|7420.7|7414.2|2
1646717940000|2022-03-08 05:39:00|7422.8|7416.8|7423.2|7417.2|7423.2|7417.2|7422.8|7416.8|0
1646717950000|2022-03-08 05:39:10|7422|7416|7435.2|7429.2|7435.2|7429.2|7421.2|7415.2|33
1646717960000|2022-03-08 05:39:20|7436.7|7430.7|7437.2|7431.2|7437.2|7431.2|7436.7|7430.7|0
1646717970000|2022-03-08 05:39:30|7436.7|7430.7|7436.2|7430.2|7437.2|7431.2|7436.2|7430.2|0
1646717980000|2022-03-08 05:39:40|7435.7|7429.7|7436.6|7430.6|7436.6|7430.6|7433.7|7427.7|1
1646717990000|2022-03-08 05:39:50|7436.8|7430.8|7437.6|7431.6|7437.6|7431.6|7436.8|7430.8|1
1646718000000|2022-03-08 05:40:00|7441.6|7435.6|7442.6|7436.6|7444.1|7437.5|7441.6|7434.1|11
1646718020000|2022-03-08 05:40:20|7443|7437|7449.3|7443.3|7450.3|7444.3|7443|7437|14
1646718030000|2022-03-08 05:40:30|7448.9|7442.9|7449.8|7443.8|7449.8|7443.8|7448.9|7442.9|2
1646718040000|2022-03-08 05:40:40|7452.3|7446.3|7454.4|7448.4|7454.4|7448.4|7452.3|7446.3|59
1646718050000|2022-03-08 05:40:50|7454.5|7448.5|7455.3|7440.3|7455.3|7448.5|7452|7440.3|23
1646718060000|2022-03-08 05:41:00|7455|7440|7455|7440|7455|7440|7455|7440|0
1646718070000|2022-03-08 05:41:10|7453|7443|7451.8|7445.8|7453|7445.8|7451.8|7443|0
1646718080000|2022-03-08 05:41:20|7452.8|7446.8|7452.6|7446.6|7453.5|7446.9|7448.6|7442.6|4
1646718090000|2022-03-08 05:41:30|7452.2|7446.2|7451.3|7445.3|7452.2|7446.2|7451.3|7445.3|2
1646718110000|2022-03-08 05:41:50|7451.7|7445.7|7456.2|7450.2|7456.2|7450.2|7451.7|7445.7|7
1646718120000|2022-03-08 05:42:00|7457|7451|7458.5|7452.5|7458.5|7452.5|7456.2|7450.2|11
1646718130000|2022-03-08 05:42:10|7457.5|7451.5|7459.2|7453.2|7459.7|7453.7|7457.5|7451.5|1
1646718140000|2022-03-08 05:42:20|7464.8|7458.8|7456.1|7450.1|7465.3|7459.3|7454.5|7447.2|6
1646718150000|2022-03-08 05:42:30|7456.2|7450.2|7450.7|7444.7|7456.2|7450.2|7450.7|7444.7|2
1646718160000|2022-03-08 05:42:40|7451.2|7445.2|7450.7|7444.7|7451.6|7445.6|7450.7|7444.7|0
1646718170000|2022-03-08 05:42:50|7451.1|7445.1|7451.7|7445.7|7451.7|7445.7|7450.7|7444.7|0
1646718180000|2022-03-08 05:43:00|7451.3|7445.3|7451.2|7445.2|7452.4|7446.4|7450.7|7444.7|2
1646718190000|2022-03-08 05:43:10|7450.7|7444.7|7450.7|7444.7|7450.7|7444.7|7450.7|7444.7|0
1646718200000|2022-03-08 05:43:20|7451.1|7445.1|7450.7|7444.7|7451.1|7445.1|7450.7|7444.7|0
1646718210000|2022-03-08 05:43:30|7450.8|7444.8|7450.8|7444.8|7450.9|7444.9|7450.8|7444.8|0
1646718220000|2022-03-08 05:43:40|7449.6|7443.6|7449.3|7443.3|7449.6|7443.6|7449.3|7443.3|0
1646718230000|2022-03-08 05:43:50|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|1
1646718240000|2022-03-08 05:44:00|7449.9|7443.9|7449.8|7443.8|7449.9|7443.9|7449.3|7443.3|1
1646718250000|2022-03-08 05:44:10|7448.8|7442.8|7448.4|7442.4|7451.3|7445.3|7448.4|7442.4|2
1646718260000|2022-03-08 05:44:20|7448.5|7442.5|7449.6|7443.6|7449.8|7443.8|7448.5|7442.5|0
1646718270000|2022-03-08 05:44:30|7449.1|7443.1|7448.6|7442.6|7451.1|7443.6|7448.6|7441.1|0
1646718280000|2022-03-08 05:44:40|7448.7|7442.7|7451.6|7445.6|7452.3|7446.1|7448.7|7442.2|0
1646718290000|2022-03-08 05:44:50|7451.5|7445.5|7460.5|7454.5|7460.5|7454.5|7451.5|7442.1|12
1646718300000|2022-03-08 05:45:00|7462|7456|7460.6|7454.6|7462|7456|7459.1|7453.1|3
1646718310000|2022-03-08 05:45:10|7460.2|7454.2|7460.5|7454.5|7462|7454.5|7459.6|7452|0
1646718320000|2022-03-08 05:45:20|||||||||1
1646718340000|2022-03-08 05:45:40|7460.3|7454.3|7460.3|7454.3|7461.9|7454.3|7460.2|7451.8|2
1646718350000|2022-03-08 05:45:50|7459.1|7453.1|7468.7|7462.7|7468.7|7462.7|7459.1|7453.1|12
1646718360000|2022-03-08 05:46:00|7469.1|7463.1|7468.9|7462.9|7469.1|7463.1|7466.5|7460.5|89
1646718370000|2022-03-08 05:46:10|7468.3|7462.3|7468.1|7458.1|7468.3|7462.3|7468.1|7458.1|3
1646718380000|2022-03-08 05:46:20|7465.3|7459.3|7468.5|7453.5|7468.5|7459.3|7465.3|7453.5|1
1646718390000|2022-03-08 05:46:30|7467.6|7452.6|7456.6|7450.6|7467.6|7453.8|7456.6|7449|0
1646718400000|2022-03-08 05:46:40|7456.1|7450.1|7454.2|7448.2|7457.2|7450.1|7454.2|7447.2|0
1646718410000|2022-03-08 05:46:50|7453.7|7447.7|7453.7|7447.7|7453.7|7447.7|7453.7|7447.7|0
1646718420000|2022-03-08 05:47:00|7454.1|7448.1|7459.7|7449.7|7459.7|7449.7|7454.1|7448.1|1
1646718440000|2022-03-08 05:47:20|7462.6|7447.6|7462.7|7447.7|7462.7|7447.7|7462.6|7447.6|0
1646718450000|2022-03-08 05:47:30|7462.6|7452.6|7462.6|7452.6|7462.6|7452.6|7462.6|7452.6|1
1646718470000|2022-03-08 05:47:50|7462.5|7452.5|7462.5|7452.5|7462.5|7452.5|7462.5|7452.5|1
1646718480000|2022-03-08 05:48:00|7463.5|7448.5|7463.3|7457.3|7464.8|7457.3|7460.5|7448.5|2
1646718490000|2022-03-08 05:48:10|7464.9|7454.9|7466.4|7460.4|7467.7|7461.7|7463.8|7454.8|6
1646718500000|2022-03-08 05:48:20|7466.7|7460.7|7470.3|7464.3|7470.5|7464.5|7466.7|7460.7|10
1646718510000|2022-03-08 05:48:30|7470.5|7464.5|7471.3|7465.3|7471.8|7465.8|7470.5|7464.5|27
1646718520000|2022-03-08 05:48:40|7472.2|7466.2|7480.3|7474.3|7480.3|7474.3|7472.2|7466.2|5
1646718530000|2022-03-08 05:48:50|7482.8|7476.8|7484.3|7478.3|7484.8|7478.8|7482.8|7476.8|28
1646718540000|2022-03-08 05:49:00|7483.7|7477.7|7484.7|7478.7|7485.2|7479.2|7483.7|7477.7|2
1646718550000|2022-03-08 05:49:10|7485.2|7479.2|7484.2|7478.2|7485.2|7479.2|7484.2|7478.2|0
1646718560000|2022-03-08 05:49:20|7483.7|7477.7|7481.3|7475.3|7483.7|7477.7|7481.2|7475.2|13
1646718570000|2022-03-08 05:49:30|7481.2|7475.2|7473.2|7467.2|7481.2|7475.2|7473.2|7467.2|7
1646718580000|2022-03-08 05:49:40|7473.6|7467.6|7475.6|7469.6|7475.6|7469.6|7473.4|7467.4|0
1646718590000|2022-03-08 05:49:50|7474.8|7468.8|7477.1|7467.1|7477.1|7468.8|7474.6|7466.1|0
1646718600000|2022-03-08 05:50:00|7476.6|7466.6|7477.6|7471.6|7477.6|7471.6|7474.6|7466.6|2
1646718610000|2022-03-08 05:50:10|7477.1|7471.1|7473.6|7463.6|7477.1|7471.1|7472.6|7463.6|6
1646718620000|2022-03-08 05:50:20|7473.8|7463.8|7471|7461|7473.8|7463.8|7468.6|7461|0
1646718630000|2022-03-08 05:50:30|7468.4|7462.4|7474.5|7459.5|7474.5|7462.4|7468.4|7459|1
1646718640000|2022-03-08 05:50:40|7474.9|7459.9|7475.5|7460.5|7475.5|7463.5|7473.2|7459.9|0
1646718650000|2022-03-08 05:50:50|7475|7460|7475|7460|7475.5|7460.5|7475|7460|0
1646718660000|2022-03-08 05:51:00|7475.5|7460.5|7474.5|7459.5|7475.5|7460.5|7474.5|7459.5|0
1646718670000|2022-03-08 05:51:10|7468|7462|7467.5|7461.5|7468|7462|7467.5|7461.5|0
1646718680000|2022-03-08 05:51:20|7474.5|7459.5|7473.5|7458.5|7474.5|7459.5|7473.5|7458.5|1
1646718690000|2022-03-08 05:51:30|7473.6|7458.6|7474|7459|7474|7459|7473.5|7458.5|0
1646718700000|2022-03-08 05:51:40|7473.6|7458.6|7471.4|7465.4|7474|7465.5|7471.4|7458.5|0
1646718710000|2022-03-08 05:51:50|7471.5|7465.5|7474.5|7459.5|7474.5|7465.5|7471.3|7459.4|1
1646718720000|2022-03-08 05:52:00|7474.1|7459.1|7473|7458|7474.1|7459.1|7473|7458|0
1646718730000|2022-03-08 05:52:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|0
1646718740000|2022-03-08 05:52:20|7474|7459|7474|7459|7474|7459|7474|7459|0
1646718750000|2022-03-08 05:52:30|7481.6|7475.6|7484.9|7478.9|7484.9|7478.9|7480.6|7473.9|54
1646718760000|2022-03-08 05:52:40|7485.3|7479.3|7490.3|7484.3|7490.3|7484.3|7485.3|7479.3|15
1646718770000|2022-03-08 05:52:50|7490.7|7484.7|7494.7|7488.7|7494.7|7488.7|7490.7|7484.7|12
1646718780000|2022-03-08 05:53:00|7494.8|7488.8|7496.3|7490.3|7496.3|7490.3|7494.8|7488.8|2
1646718800000|2022-03-08 05:53:20|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|15
1646718810000|2022-03-08 05:53:30|7497.4|7491.4|7496.5|7490.5|7497.4|7491.4|7496.5|7490.5|15
1646718820000|2022-03-08 05:53:40|7496.4|7490.4|7496.4|7490.4|7496.4|7490.4|7496.4|7490.4|1
1646718840000|2022-03-08 05:54:00|7496.9|7490.9|7495.4|7489.4|7496.9|7490.9|7495.4|7489.4|43
1646718850000|2022-03-08 05:54:10|7495|7489|7486.6|7480.6|7495|7489|7486.5|7480.5|3
1646718860000|2022-03-08 05:54:20|7486.5|7480.5|7496.5|7490.5|7496.5|7490.5|7485.6|7479.6|62
1646718870000|2022-03-08 05:54:30|7496.4|7490.4|7496.4|7490.4|7496.4|7490.4|7496|7490|1
1646718880000|2022-03-08 05:54:40|7495.5|7489.5|7496.5|7490.5|7496.5|7490.5|7495.5|7489.5|6
1646718890000|2022-03-08 05:54:50|7496.4|7490.4|7496.4|7490.4|7496.4|7490.4|7496.4|7490.4|1
1646718900000|2022-03-08 05:55:00|7495.5|7489.5|7496|7490|7496.9|7490.9|7495.5|7489.5|12
1646718910000|2022-03-08 05:55:10|7495.9|7489.9|7495.5|7489.5|7496.5|7490.5|7495.5|7489.5|2
1646718920000|2022-03-08 05:55:20|7494.6|7488.6|7499.2|7493.2|7499.2|7493.2|7494.5|7488.5|10
1646718930000|2022-03-08 05:55:30|7498.5|7492.5|7510|7504|7511.7|7505.7|7498.5|7492.5|16
1646718940000|2022-03-08 05:55:40|7510.2|7504.2|7512.8|7506.8|7512.8|7506.8|7510.2|7504.2|4
1646718950000|2022-03-08 05:55:50|7512.4|7506.4|7511.8|7505.8|7512.8|7506.8|7511.8|7505.8|3
1646718960000|2022-03-08 05:56:00|7511.4|7505.4|7511.3|7505.3|7512.3|7506.3|7511.3|7505.3|1
1646718970000|2022-03-08 05:56:10|7510.9|7504.9|7510.4|7504.4|7510.9|7504.9|7510.4|7504.4|0
1646718980000|2022-03-08 05:56:20|7511.9|7505.9|7511.9|7505.9|7511.9|7505.9|7511.9|7505.9|3
1646718990000|2022-03-08 05:56:30|7510.4|7504.4|7510.4|7504.4|7510.4|7504.4|7510.4|7504.4|11
1646719000000|2022-03-08 05:56:40|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|0
1646719010000|2022-03-08 05:56:50|7511.9|7505.9|7510.9|7504.9|7512.4|7506.4|7510.9|7504.9|1
1646719020000|2022-03-08 05:57:00|7511.4|7505.4|7510.9|7504.9|7511.9|7505.9|7510.9|7504.9|1
1646719030000|2022-03-08 05:57:10|7511.4|7505.4|7507.4|7501.4|7511.4|7505.4|7507.4|7501.4|9
1646719040000|2022-03-08 05:57:20|7509.5|7503.5|7510.4|7504.4|7510.4|7504.4|7509.5|7503.5|6
1646719050000|2022-03-08 05:57:30|7510.8|7504.8|7510.9|7504.9|7510.9|7504.9|7510.8|7504.8|0
1646719060000|2022-03-08 05:57:40|7509.5|7503.5|7509.8|7503.8|7511.3|7505.3|7509.5|7503.5|4
1646719070000|2022-03-08 05:57:50|7509.9|7503.9|7511.4|7501.4|7511.4|7503.9|7509.8|7501.4|1
1646719080000|2022-03-08 05:58:00|7511.3|7501.3|7511.3|7501.3|7511.3|7504.2|7510.2|7501.3|1
1646719090000|2022-03-08 05:58:10|7511.4|7501.4|7511.4|7496.4|7512.7|7501.4|7511.4|7496.4|2
1646719100000|2022-03-08 05:58:20|7507.3|7497.3|7506.9|7496.9|7507.3|7497.3|7506.9|7496.9|0
1646719110000|2022-03-08 05:58:30|7506.1|7500.1|7506.9|7496.9|7506.9|7500.9|7506.1|7496.9|2
1646719120000|2022-03-08 05:58:40|||||||||5
1646719130000|2022-03-08 05:58:50|7505.7|7499.7|7506.9|7496.9|7506.9|7499.7|7505.7|7496.9|3
1646719140000|2022-03-08 05:59:00|7506.8|7496.8|7506.8|7496.8|7506.9|7500.9|7505.3|7496.8|2
1646719150000|2022-03-08 05:59:10|7504|7498|7502.8|7496.8|7506.2|7500.2|7502.8|7496.8|5
1646719160000|2022-03-08 05:59:20|7502.9|7496.9|7506.6|7496.6|7506.6|7500.2|7502.9|7496.6|2
1646719170000|2022-03-08 05:59:30|7506.5|7496.5|7505.7|7499.7|7507.3|7501.3|7505.2|7496.5|2
1646719180000|2022-03-08 05:59:40|7506.1|7500.1|7509.8|7503.8|7509.8|7503.8|7506.1|7500.1|7
1646719190000|2022-03-08 05:59:50|7510.2|7504.2|7510.3|7504.3|7511.8|7505.8|7510.2|7504.2|2
1646719200000|2022-03-08 06:00:00|7510.1|7504.1|7512.8|7497.8|7512.8|7504.1|7510.1|7497.8|3
1646719210000|2022-03-08 06:00:10|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|0
1646719230000|2022-03-08 06:00:30|7512|7497|7511.9|7496.9|7512|7504.3|7509.9|7496.9|2
1646719240000|2022-03-08 06:00:40|7505.4|7499.4|7511.9|7496.9|7511.9|7499.4|7505.3|7496.9|1
1646719250000|2022-03-08 06:00:50|7511.8|7496.8|7512.1|7497.1|7512.1|7503.8|7509.8|7496.8|2
1646719260000|2022-03-08 06:01:00|7511.8|7496.8|7511.8|7496.8|7511.9|7496.9|7511.8|7496.8|0
1646719270000|2022-03-08 06:01:10|7511.7|7496.7|7511.3|7496.3|7511.8|7496.8|7511.3|7496.3|0
1646719280000|2022-03-08 06:01:20|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|0
1646719300000|2022-03-08 06:01:40|7510.4|7495.4|7502.3|7496.3|7510.4|7496.3|7502.3|7495.4|0
1646719310000|2022-03-08 06:01:50|7500.6|7494.6|7505.9|7490.9|7506|7494.6|7499.4|7490.9|3
1646719330000|2022-03-08 06:02:10|7505.1|7490.1|7502.9|7487.9|7505.1|7490.1|7502.9|7487.9|0
1646719370000|2022-03-08 06:02:50|7503.6|7488.6|7505.4|7490.4|7505.4|7490.4|7503.6|7488.6|1
1646719380000|2022-03-08 06:03:00|7496.8|7490.8|7505.9|7490.9|7505.9|7490.9|7496.8|7490.8|1
1646719390000|2022-03-08 06:03:10|7506.4|7491.4|7506.3|7491.3|7506.4|7491.4|7505.8|7490.8|0
1646719400000|2022-03-08 06:03:20|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|0
1646719410000|2022-03-08 06:03:30|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|2
1646719420000|2022-03-08 06:03:40|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|0
1646719430000|2022-03-08 06:03:50|7504.9|7494.9|7506.5|7491.5|7506.6|7494.9|7504.9|7491.4|1
1646719440000|2022-03-08 06:04:00|7506.4|7491.4|7503.4|7497.4|7506.4|7497.4|7503.4|7491.4|2
1646719450000|2022-03-08 06:04:10|7502.7|7496.7|7502.6|7496.6|7503.4|7497.4|7502.6|7496.6|3
1646719460000|2022-03-08 06:04:20|7502.4|7496.4|7501.4|7495.4|7502.4|7496.4|7501.4|7495.4|3
1646719470000|2022-03-08 06:04:30|7504.4|7489.4|7498.4|7492.4|7504.4|7492.7|7498.4|7489.4|2
1646719480000|2022-03-08 06:04:40|7498.6|7492.6|7500.1|7490.1|7500.1|7492.6|7498.6|7490.1|0
1646719490000|2022-03-08 06:04:50|7496.9|7490.9|7496.6|7486.6|7497.2|7490.9|7493.1|7486.6|1
1646719500000|2022-03-08 06:05:00|7497.1|7487.1|7499.5|7489.5|7500.6|7489.5|7497.1|7485.6|2
1646719510000|2022-03-08 06:05:10|7499.6|7489.6|7500|7490|7500.2|7493|7499|7489.6|2
1646719520000|2022-03-08 06:05:20|7500.1|7490.1|7499.8|7489.8|7500.1|7490.3|7494.9|7488.9|3
1646719530000|2022-03-08 06:05:30|7496.3|7490.3|7499.3|7489.3|7499.3|7490.3|7495.2|7487.2|2
1646719540000|2022-03-08 06:05:40|7500.3|7490.3|7500|7494|7500.3|7494|7499.6|7489.6|7
1646719550000|2022-03-08 06:05:50|7500.4|7494.4|7499.6|7493.6|7500.8|7494.8|7499.6|7493.6|4
1646719560000|2022-03-08 06:06:00|7498.4|7492.4|7499.3|7493.3|7499.3|7493.3|7498.1|7492.1|4
1646719570000|2022-03-08 06:06:10|7499.4|7493.4|7508.2|7498.2|7508.7|7498.7|7499.4|7493.4|4
1646719580000|2022-03-08 06:06:20|7508.7|7498.7|7504.6|7498.6|7508.7|7498.7|7504.6|7498.2|0
1646719590000|2022-03-08 06:06:30|7504.7|7498.7|7504.7|7498.7|7504.8|7498.8|7504.7|7498.7|2
1646719600000|2022-03-08 06:06:40|7503.9|7497.9|7506.8|7500.8|7509.6|7500.8|7503.4|7497.4|5
1646719610000|2022-03-08 06:06:50|7510.7|7504.7|7510.3|7504.3|7510.7|7504.7|7510.3|7504.3|2
1646719620000|2022-03-08 06:07:00|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|2
1646719650000|2022-03-08 06:07:30|7511.2|7505.2|7511.2|7505.2|7511.2|7505.2|7511.2|7505.2|0
1646719660000|2022-03-08 06:07:40|7512|7506|7517.2|7507.2|7518.3|7512.3|7512|7506|17
1646719670000|2022-03-08 06:07:50|7516|7510|7517.3|7511.3|7517.3|7511.3|7515.1|7509.1|6
1646719680000|2022-03-08 06:08:00|7516.5|7510.5|7516.5|7510.5|7516.5|7510.5|7516.1|7510.1|1
1646719690000|2022-03-08 06:08:10|7515.1|7509.1|7513.9|7503.9|7515.6|7509.6|7512.4|7503.9|3
1646719700000|2022-03-08 06:08:20|7511.1|7505.1|7506.8|7500.8|7511.1|7505.1|7506.8|7500.3|2
1646719710000|2022-03-08 06:08:30|7500.8|7494.8|7499.9|7489.9|7501.3|7495.3|7497|7489.8|4
1646719720000|2022-03-08 06:08:40|7500.2|7490.2|7499.8|7489.8|7500.2|7490.2|7499.8|7489.8|0
1646719730000|2022-03-08 06:08:50|7500.2|7490.2|7503.1|7488.1|7503.1|7490.3|7500.2|7488.1|1
1646719740000|2022-03-08 06:09:00|7503.2|7488.2|7505.6|7495.6|7505.6|7498.2|7500.1|7488.2|0
1646719750000|2022-03-08 06:09:10|7505.1|7495.1|7502.6|7492.6|7505.1|7495.1|7500.3|7492.6|1
1646719760000|2022-03-08 06:09:20|7503.3|7493.3|7503.9|7493.9|7503.9|7493.9|7503.3|7493.3|4
1646719770000|2022-03-08 06:09:30|7503.2|7497.2|7503.4|7493.4|7503.4|7497.2|7503.2|7493.4|1
1646719780000|2022-03-08 06:09:40|7503.9|7493.9|7504.7|7498.7|7504.9|7498.9|7503.3|7493.7|0
1646719790000|2022-03-08 06:09:50|7507.4|7497.4|7503|7497|7507.7|7499.2|7502.9|7495.4|4
1646719800000|2022-03-08 06:10:00|7502.9|7496.9|7506.6|7496.6|7507.1|7498.1|7502.9|7496.6|1
1646719810000|2022-03-08 06:10:10|7504.2|7498.2|7506.1|7496.1|7507.1|7498.6|7504.2|7495.6|1
1646719820000|2022-03-08 06:10:20|7506.2|7496.2|7507|7497|7509.1|7497|7506.2|7494.1|1
1646719830000|2022-03-08 06:10:30|7507.1|7497.1|7504|7498|7507.1|7498|7502|7496|1
1646719840000|2022-03-08 06:10:40|7504.2|7498.2|7501.7|7495.7|7504.2|7498.2|7501.7|7495.7|0
1646719850000|2022-03-08 06:10:50|7501.4|7495.4|7504.9|7494.9|7504.9|7495.4|7501.2|7494.9|2
1646719860000|2022-03-08 06:11:00|7505.2|7495.2|7504.9|7494.9|7505.2|7495.2|7504.9|7494.9|1
1646719870000|2022-03-08 06:11:10|7504.2|7494.2|7501.3|7495.3|7504.4|7495.6|7501.3|7494.2|0
1646719880000|2022-03-08 06:11:20|7501|7491|7498.2|7483.2|7501.7|7492.6|7497.2|7483.2|5
1646719890000|2022-03-08 06:11:30|7497.3|7482.3|7491.1|7485.1|7498.7|7485.1|7489.9|7482.3|8
1646719900000|2022-03-08 06:11:40|7491.2|7485.2|7495.6|7485.6|7495.6|7485.9|7491.2|7485.2|3
1646719910000|2022-03-08 06:11:50|7503.2|7497.2|7499.9|7493.9|7504.1|7498.1|7499.9|7493.9|24
1646719920000|2022-03-08 06:12:00|7505.9|7499.9|7509.6|7503.6|7509.6|7503.6|7505.9|7499.9|24
1646719930000|2022-03-08 06:12:10|7510.9|7504.9|7511.9|7501.9|7511.9|7504.9|7508.5|7501|204
1646719940000|2022-03-08 06:12:20|7512.4|7502.4|7512.4|7502.4|7512.4|7502.4|7512.4|7502.4|0
1646719950000|2022-03-08 06:12:30|7512|7502|7511.9|7501.9|7512|7502|7511.8|7501.8|0
1646719970000|2022-03-08 06:12:50|7511.8|7501.8|7514.7|7508.7|7515.1|7509.1|7511.8|7501.8|19
1646719980000|2022-03-08 06:13:00|7514.8|7508.8|7514.7|7508.7|7515.1|7509.1|7514.7|7508.7|0
1646720000000|2022-03-08 06:13:20|7515.1|7509.1|7514.3|7508.3|7515.1|7509.1|7514.3|7508.3|0
1646720010000|2022-03-08 06:13:30|7514.7|7508.7|7510|7504|7514.7|7508.7|7509.9|7503.9|3
1646720020000|2022-03-08 06:13:40|7509.5|7503.5|7510|7504|7510|7504|7508.2|7502.2|1
1646720030000|2022-03-08 06:13:50|7510.4|7504.4|7510.4|7504.4|7510.5|7504.5|7509|7503|1
1646720040000|2022-03-08 06:14:00|7510.5|7504.5|7508|7502|7510.5|7504.5|7508|7502|2
1646720050000|2022-03-08 06:14:10|7508.4|7502.4|7512.5|7502.5|7512.5|7503.2|7507.1|7501.1|1
1646720060000|2022-03-08 06:14:20|7510.9|7504.9|7511|7505|7512.5|7505|7510.9|7502.5|0
1646720070000|2022-03-08 06:14:30|7512.6|7502.6|7513.4|7503.4|7513.4|7505|7511|7502.5|0
1646720080000|2022-03-08 06:14:40|7513.5|7503.5|7513.7|7503.7|7514.3|7505.9|7511.9|7503.4|0
1646720090000|2022-03-08 06:14:50|7510.4|7504.4|7509.6|7499.6|7511.1|7505.1|7506.7|7499.6|10
1646720100000|2022-03-08 06:15:00|7505.1|7499.1|7505.1|7499.1|7508.6|7499.5|7504.1|7498.1|8
1646720110000|2022-03-08 06:15:10|7505|7499|7507.5|7497.5|7507.5|7499|7504.9|7497.5|1
1646720130000|2022-03-08 06:15:30|7507.4|7497.4|7506.6|7500.6|7507.4|7500.6|7504.2|7497.4|1
1646720140000|2022-03-08 06:15:40|||||||||3
1646720150000|2022-03-08 06:15:50|7505.6|7499.6|7503.6|7497.6|7507.1|7499.6|7503.6|7497.1|1
1646720160000|2022-03-08 06:16:00|7504|7498|7505.6|7499.6|7507.1|7499.6|7504|7497.1|0
1646720170000|2022-03-08 06:16:10|7504.6|7498.6|7504.6|7498.6|7504.6|7498.6|7504.6|7498.6|0
1646720180000|2022-03-08 06:16:20|7506.2|7496.2|7506.1|7496.1|7506.2|7496.2|7506.1|7496.1|0
1646720190000|2022-03-08 06:16:30|7505.6|7499.6|7505.6|7499.6|7505.6|7499.6|7505.6|7499.6|0
1646720200000|2022-03-08 06:16:40|7511.6|7501.6|7511.9|7501.9|7512|7502|7511.6|7501.6|6
1646720210000|2022-03-08 06:16:50|7510.8|7504.8|7516.3|7506.3|7516.3|7506.3|7510.8|7504.8|12
1646720220000|2022-03-08 06:17:00|7516.5|7506.5|7515|7509|7516.5|7509|7514.1|7506.5|1
1646720230000|2022-03-08 06:17:10|7514.2|7508.2|7514|7508|7514.2|7508.2|7514|7508|2
1646720250000|2022-03-08 06:17:30|7514.7|7508.7|7520.5|7514.5|7520.8|7514.8|7514.7|7508.7|7
1646720260000|2022-03-08 06:17:40|7520.1|7514.1|7521.1|7515.1|7521.1|7515.1|7519.7|7513.7|9
1646720280000|2022-03-08 06:18:00|7520.3|7514.3|7525.2|7519.2|7525.2|7519.2|7519.4|7513.4|12
1646720300000|2022-03-08 06:18:20|7525.1|7519.1|7537.6|7531.6|7537.6|7531.6|7524.7|7518.7|16
1646720310000|2022-03-08 06:18:30|7538.4|7532.4|7538.5|7532.5|7539.4|7533.4|7538|7532|61
1646720320000|2022-03-08 06:18:40|7538.4|7532.4|7533.3|7527.3|7538.4|7532.4|7531.9|7525.9|6
1646720330000|2022-03-08 06:18:50|7532.9|7526.9|7535.2|7525.2|7535.2|7528.2|7532.9|7525.2|2
1646720340000|2022-03-08 06:19:00|7533.7|7527.7|7533.7|7527.7|7535.7|7527.7|7533.3|7525.2|0
1646720350000|2022-03-08 06:19:10|7535.2|7525.2|7534.8|7528.8|7535.7|7529.7|7534.8|7525.2|0
1646720360000|2022-03-08 06:19:20|7535.2|7529.2|7538.8|7532.8|7539.4|7533.4|7535.2|7529.2|21
1646720370000|2022-03-08 06:19:30|7537.9|7531.9|7536|7530|7537.9|7531.9|7536|7530|2
1646720380000|2022-03-08 06:19:40|7535.6|7529.6|7534.2|7528.2|7535.6|7529.6|7534.2|7528.2|0
1646720390000|2022-03-08 06:19:50|7533.7|7527.7|7534.6|7528.6|7534.6|7528.6|7533.7|7527.7|0
1646720400000|2022-03-08 06:20:00|7534.2|7528.2|7531.8|7525.8|7535.2|7528.2|7531.8|7523.4|0
1646720410000|2022-03-08 06:20:10|7533.9|7523.9|7532.7|7526.7|7534.3|7527.5|7531.4|7523.4|0
1646720420000|2022-03-08 06:20:20|7533.1|7527.1|7533.7|7527.7|7536.2|7528.6|7533.1|7526.1|0
1646720430000|2022-03-08 06:20:30|7536.1|7526.1|7536.1|7526.1|7538.5|7530.5|7533.7|7526.1|1
1646720450000|2022-03-08 06:20:50|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|0
1646720460000|2022-03-08 06:21:00|7534.6|7528.6|7534.7|7524.7|7536.1|7528.6|7533.7|7524.7|0
1646720470000|2022-03-08 06:21:10|7536.8|7521.8|7534.2|7524.2|7536.8|7524.9|7527|7518.6|4
1646720480000|2022-03-08 06:21:20|7535.1|7525.1|7536|7526|7536.1|7526.1|7534.6|7524.6|0
1646720490000|2022-03-08 06:21:30|7536.1|7526.1|7535.6|7525.6|7536.1|7526.1|7535.6|7525.6|0
1646720500000|2022-03-08 06:21:40|7535.1|7525.1|7534.7|7524.7|7535.1|7525.1|7534.7|7524.7|0
1646720510000|2022-03-08 06:21:50|7531.5|7521.5|7531.9|7521.9|7531.9|7521.9|7531.3|7521.3|1
1646720520000|2022-03-08 06:22:00|7531.8|7521.8|7528.6|7518.6|7531.8|7522.4|7527.7|7517.7|0
1646720530000|2022-03-08 06:22:10|7528.1|7518.1|7528.6|7518.6|7528.9|7522.1|7526.6|7518.1|0
1646720540000|2022-03-08 06:22:20|7527.1|7521.1|7527.1|7521.1|7528.7|7522.3|7526.7|7518.6|1
1646720550000|2022-03-08 06:22:30|7528.6|7518.6|7527.7|7517.7|7528.6|7520.2|7526.2|7517.7|0
1646720560000|2022-03-08 06:22:40|7525.3|7519.3|7525.3|7519.3|7525.3|7519.3|7525.3|7519.3|0
1646720570000|2022-03-08 06:22:50|7524.9|7518.9|7524.4|7518.4|7524.9|7518.9|7524.4|7518.4|0
1646720580000|2022-03-08 06:23:00|7523.6|7517.6|7516.2|7510.2|7523.6|7517.6|7516.2|7510.2|2
1646720590000|2022-03-08 06:23:10|7516.5|7510.5|7517.6|7511.6|7517.6|7511.6|7515.5|7509.5|2
1646720610000|2022-03-08 06:23:30|7517.9|7511.9|7516.8|7510.8|7519.4|7511.9|7516.8|7509.3|0
1646720620000|2022-03-08 06:23:40|7518.2|7508.2|7515.9|7509.9|7518.3|7509.9|7515.9|7508.2|0
1646720630000|2022-03-08 06:23:50|7518.2|7508.2|7518.3|7508.3|7518.3|7509|7514.8|7508.2|1
1646720640000|2022-03-08 06:24:00|7518.6|7508.6|7518.7|7508.7|7518.7|7508.7|7518.6|7508.6|0
1646720650000|2022-03-08 06:24:10|7517.2|7507.2|7509.4|7503.4|7517.2|7507.2|7506.7|7499.7|3
1646720660000|2022-03-08 06:24:20|7509.9|7503.9|7508.9|7498.9|7511|7504.9|7507.8|7496|1
1646720670000|2022-03-08 06:24:30|7510.9|7495.9|7513.4|7498.4|7513.4|7499.9|7508.9|7495.9|0
1646720680000|2022-03-08 06:24:40|7513|7498|7511.9|7501.9|7513.9|7501.9|7511|7498|1
1646720700000|2022-03-08 06:25:00|7512.9|7502.9|7516.9|7501.9|7516.9|7502.9|7512.9|7501.4|0
1646720710000|2022-03-08 06:25:10|7511.2|7505.2|7516.2|7506.2|7516.2|7506.2|7510.9|7504.9|0
1646720720000|2022-03-08 06:25:20|7516.7|7506.7|7516.3|7506.3|7516.8|7506.8|7516.3|7506.3|0
1646720730000|2022-03-08 06:25:30|7516.8|7506.8|7516.3|7506.3|7516.8|7507.3|7513.3|7506.3|1
1646720740000|2022-03-08 06:25:40|7516.8|7506.8|7516.3|7510.3|7516.8|7510.3|7516.3|7506.8|0
1646720750000|2022-03-08 06:25:50|7517.3|7507.3|7515.8|7509.8|7517.9|7509.9|7515.8|7507.3|1
1646720760000|2022-03-08 06:26:00|7515.9|7509.9|7515.9|7509.9|7515.9|7509.9|7515.9|7509.9|0
1646720770000|2022-03-08 06:26:10|7513.9|7507.9|7513.9|7507.9|7513.9|7507.9|7513.9|7507.9|0
1646720780000|2022-03-08 06:26:20|7513.4|7507.4|7513.9|7507.9|7516.9|7507.9|7513.4|7506.4|3
1646720790000|2022-03-08 06:26:30|7512.4|7506.4|7508.9|7502.9|7512.4|7506.4|7508.9|7502.9|1
1646720800000|2022-03-08 06:26:40|7507.8|7501.8|7512.1|7502.1|7514.1|7502.8|7505.7|7499.1|8
1646720810000|2022-03-08 06:26:50|7515.2|7500.2|7515.3|7500.3|7515.3|7500.3|7515.2|7500.2|0
1646720830000|2022-03-08 06:27:10|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|0
1646720840000|2022-03-08 06:27:20|7514.7|7499.7|7513.8|7498.8|7514.7|7499.7|7513.8|7498.8|2
1646720850000|2022-03-08 06:27:30|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|0
1646720860000|2022-03-08 06:27:40|7510.3|7500.3|7509.4|7499.4|7512.3|7500.3|7509.3|7496.3|0
1646720870000|2022-03-08 06:27:50|7512.2|7497.2|7509.4|7499.4|7512.2|7499.4|7509.4|7497.2|0
1646720880000|2022-03-08 06:28:00|7509.3|7499.3|7507.8|7497.8|7512.3|7500.5|7506.5|7496.3|0
1646720890000|2022-03-08 06:28:10|7505.3|7499.3|7505.3|7499.3|7505.3|7499.3|7505.3|7499.3|0
1646720900000|2022-03-08 06:28:20|7504.9|7498.9|7506.3|7491.3|7506.3|7498.9|7504.9|7491.3|2
1646720910000|2022-03-08 06:28:30|7499.7|7493.7|7499.3|7493.3|7499.8|7493.8|7499.3|7493.3|1
1646720920000|2022-03-08 06:28:40|7498.8|7492.8|7497.8|7491.8|7498.8|7492.8|7497.8|7491.8|0
1646720930000|2022-03-08 06:28:50|7497.3|7491.3|7496.8|7490.8|7498.3|7492.3|7496.8|7490.8|4
1646720940000|2022-03-08 06:29:00|7497.3|7491.3|7497.3|7491.3|7498.3|7492.3|7497.3|7491.3|2
1646720950000|2022-03-08 06:29:10|7497.8|7491.8|7497.3|7491.3|7498.3|7492.3|7497.3|7491.3|0
1646720960000|2022-03-08 06:29:20|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|0
1646720970000|2022-03-08 06:29:30|7497.2|7491.2|7505.1|7495.1|7506.6|7495.1|7497.2|7491.2|1
1646720980000|2022-03-08 06:29:40|7505.3|7495.3|7503.3|7497.3|7505.3|7497.3|7503.2|7494.8|0
1646720990000|2022-03-08 06:29:50|7503.7|7497.7|7505.6|7499.6|7506.6|7499.9|7503.7|7496.6|2
1646721000000|2022-03-08 06:30:00|7505.5|7499.5|7512.3|7502.3|7512.3|7503.3|7505.5|7499.5|5
1646721010000|2022-03-08 06:30:10|7512.8|7502.8|7513.6|7503.6|7513.6|7505.2|7511.2|7502.8|0
1646721020000|2022-03-08 06:30:20|7514.2|7504.2|7515.9|7505.9|7515.9|7508.2|7512.2|7504.2|0
1646721030000|2022-03-08 06:30:30|7515.8|7505.8|7510.3|7504.3|7515.8|7505.8|7510.3|7502.8|0
1646721040000|2022-03-08 06:30:40|7512.7|7502.7|7511.9|7501.9|7512.7|7502.8|7508.8|7501.9|1
1646721050000|2022-03-08 06:30:50|7511.8|7501.8|7513.1|7503.1|7513.1|7503.1|7511.8|7501.8|0
1646721060000|2022-03-08 06:31:00|7508.3|7502.3|7506.7|7496.7|7513.6|7506|7504.7|7496.7|2
1646721070000|2022-03-08 06:31:10|7503.2|7497.2|7507|7497|7507|7497.2|7502.7|7494.2|1
1646721080000|2022-03-08 06:31:20|7510.8|7495.8|7511.6|7496.6|7511.6|7496.6|7510.8|7495.8|0
1646721090000|2022-03-08 06:31:30|7512.7|7497.7|7513.2|7498.2|7513.2|7498.2|7511.8|7496.8|0
1646721100000|2022-03-08 06:31:40|7512.8|7497.8|7513.2|7498.2|7513.2|7498.2|7512.7|7497.7|0
1646721110000|2022-03-08 06:31:50|7513.6|7498.6|7514.2|7499.2|7514.2|7499.2|7513.6|7498.6|1
1646721120000|2022-03-08 06:32:00|7514.7|7499.7|7515.6|7500.6|7515.7|7502.7|7512.7|7499.7|0
1646721130000|2022-03-08 06:32:10|7513.6|7503.6|7513.1|7503.1|7513.6|7503.6|7513.1|7503.1|0
1646721140000|2022-03-08 06:32:20|7513.5|7503.5|7513.6|7503.6|7513.6|7503.6|7513.5|7503.5|0
1646721150000|2022-03-08 06:32:30|7514|7504|7511.6|7505.6|7514.1|7505.7|7511.6|7504|0
1646721160000|2022-03-08 06:32:40|7511.1|7505.1|7511.1|7505.1|7511.1|7505.1|7511.1|7505.1|0
1646721170000|2022-03-08 06:32:50|7511.6|7505.6|7511.6|7505.6|7511.6|7505.6|7511.1|7505.1|1
1646721180000|2022-03-08 06:33:00|7511.7|7505.7|7511.1|7505.1|7517.1|7507.9|7511.1|7504.1|1
1646721190000|2022-03-08 06:33:10|7509.9|7503.9|7509|7499|7509.9|7503.9|7506.6|7498.1|1
1646721210000|2022-03-08 06:33:30|7509.1|7499.1|7509.1|7499.1|7509.1|7499.1|7509.1|7499.1|0
1646721220000|2022-03-08 06:33:40|7506.6|7500.6|7508.1|7498.1|7508.2|7500.6|7506.6|7498.1|0
1646721230000|2022-03-08 06:33:50|7509.1|7499.1|7501.6|7495.6|7509.1|7499.1|7501.6|7494.1|1
1646721240000|2022-03-08 06:34:00|7502.1|7496.1|7502.6|7496.6|7505.3|7496.6|7501.6|7495.3|0
1646721250000|2022-03-08 06:34:10|7502.2|7496.2|7499.8|7493.8|7502.6|7496.6|7499.6|7493.6|2
1646721260000|2022-03-08 06:34:20|7499.9|7493.9|7506|7496|7512.3|7498.8|7499.9|7493.9|2
1646721270000|2022-03-08 06:34:30|7505.5|7495.5|7500.5|7494.5|7509|7496.5|7500.5|7493.6|1
1646721280000|2022-03-08 06:34:40|7502.1|7496.1|7501.5|7495.5|7502.5|7496.5|7501.5|7495.5|0
1646721290000|2022-03-08 06:34:50|7502|7496|7506|7500|7506|7500|7501.6|7494.7|1
1646721300000|2022-03-08 06:35:00|7506.5|7500.5|7513.5|7498.5|7513.5|7501.5|7506.5|7498.5|1
1646721310000|2022-03-08 06:35:10|7509.1|7499.1|7506.5|7500.5|7509.1|7501.5|7506.5|7498.9|0
1646721320000|2022-03-08 06:35:20|7509|7499|7509|7499|7509|7500.2|7506|7499|0
1646721330000|2022-03-08 06:35:30|7506.6|7500.6|7505|7495|7506.6|7500.6|7503.4|7495|2
1646721340000|2022-03-08 06:35:40|7500.6|7494.6|7502.1|7492.1|7502.6|7494.6|7500.6|7492.1|0
1646721350000|2022-03-08 06:35:50|7500.5|7494.5|7506.5|7491.5|7506.5|7494.5|7500.5|7491.5|1
1646721360000|2022-03-08 06:36:00|7500.8|7494.8|7500.5|7494.5|7500.8|7494.8|7500.5|7494.5|0
1646721380000|2022-03-08 06:36:20|7500.2|7494.2|7499|7493|7500.5|7494.5|7499|7493|0
1646721390000|2022-03-08 06:36:30|7498.7|7492.7|7493.5|7487.5|7500.4|7492.7|7493.5|7487.2|4
1646721400000|2022-03-08 06:36:40|7496.7|7486.7|7497|7487|7497|7487|7496.7|7486.7|1
1646721410000|2022-03-08 06:36:50|7496.2|7490.2|7495.7|7489.7|7496.2|7490.2|7495.5|7489.5|1
1646721420000|2022-03-08 06:37:00|7496.2|7490.2|7498.5|7492.5|7501.5|7492.5|7496.2|7490.2|1
1646721430000|2022-03-08 06:37:10|7498.9|7492.9|7497|7487|7501.5|7494.5|7494|7487|8
1646721440000|2022-03-08 06:37:20|7497.5|7487.5|7492.5|7486.5|7497.5|7488|7492.5|7486.5|2
1646721450000|2022-03-08 06:37:30|7491|7485|7491.2|7485.2|7491.7|7485.7|7490|7484|2
1646721460000|2022-03-08 06:37:40|7492.3|7482.3|7487.2|7481.2|7492.3|7482.3|7487.2|7481.2|3
1646721470000|2022-03-08 06:37:50|7486.7|7480.7|7486.2|7480.2|7486.7|7480.7|7486.2|7480.2|0
1646721480000|2022-03-08 06:38:00|7486.7|7480.7|7491.7|7485.7|7493.2|7485.7|7486.2|7480.2|1
1646721490000|2022-03-08 06:38:10|7493.2|7483.2|7481.6|7471.6|7493.2|7485.6|7481.6|7471.6|3
1646721500000|2022-03-08 06:38:20|7482.2|7472.2|7481.8|7471.8|7482.2|7472.2|7481.7|7471.7|3
1646721510000|2022-03-08 06:38:30|7481.7|7471.7|7478.1|7472.1|7481.7|7474.6|7477.2|7471.2|12
1646721520000|2022-03-08 06:38:40|7481|7471|7480.3|7474.3|7481.6|7474.4|7480.3|7471|0
1646721530000|2022-03-08 06:38:50|7480.4|7474.4|7478.4|7472.4|7480.9|7474.9|7478.4|7472.4|3
1646721540000|2022-03-08 06:39:00|7483|7477|7497.3|7482.3|7497.3|7482.3|7483|7476.9|36
1646721560000|2022-03-08 06:39:20|7489.9|7483.9|7487|7477|7489.9|7483.9|7486.5|7476.5|10
1646721570000|2022-03-08 06:39:30|7487.4|7477.4|7485.5|7479.5|7488|7482|7485.5|7476.5|3
1646721580000|2022-03-08 06:39:40|7488|7478|7484|7478|7488.1|7480.5|7484|7478|0
1646721590000|2022-03-08 06:39:50|7484.1|7478.1|7484.1|7478.1|7484.1|7478.1|7484.1|7478.1|4
1646721600000|2022-03-08 06:40:00|7483.6|7477.6|7485.8|7479.8|7485.8|7479.8|7483.6|7477.6|7
1646721610000|2022-03-08 06:40:10|7486.7|7480.7|7485.9|7479.9|7487.7|7481.7|7485.9|7479.9|0
1646721620000|2022-03-08 06:40:20|7485.1|7479.1|7484.6|7478.6|7485.1|7479.1|7484.6|7478.6|1
1646721630000|2022-03-08 06:40:30|7483.6|7477.6|7483.6|7477.6|7483.6|7477.6|7483.6|7477.6|8
1646721640000|2022-03-08 06:40:40|7484.1|7478.1|7483.9|7477.9|7484.4|7478.4|7483.4|7477.4|0
1646721650000|2022-03-08 06:40:50|7484.9|7474.9|7484.7|7478.7|7484.9|7478.8|7483.3|7474.9|1
1646721660000|2022-03-08 06:41:00|7484.6|7478.6|7479.5|7473.5|7484.6|7478.6|7479.1|7473.1|3
1646721670000|2022-03-08 06:41:10|7480|7474|7483.2|7473.2|7483.2|7474.5|7479.5|7473|1
1646721680000|2022-03-08 06:41:20|7482.4|7476.4|7486|7480|7486.1|7480.1|7482.4|7476.4|10
1646721690000|2022-03-08 06:41:30|7486.8|7480.8|7499.1|7489.1|7502|7490.3|7486.8|7480.8|11
1646721700000|2022-03-08 06:41:40|7498.7|7488.7|7499.1|7489.1|7499.1|7489.1|7498.7|7488.7|0
1646721710000|2022-03-08 06:41:50|7502|7487|7502.2|7492.2|7502.2|7492.2|7502|7487|2
1646721720000|2022-03-08 06:42:00|7502.1|7492.1|7501.1|7495.1|7503.9|7495.5|7500.6|7492.1|0
1646721740000|2022-03-08 06:42:20|7499.5|7493.5|7496.1|7490.1|7499.5|7493.5|7496.1|7487.6|3
1646721750000|2022-03-08 06:42:30|7497.7|7487.7|7496.1|7490.1|7497.7|7490.1|7496.1|7487.6|0
1646721760000|2022-03-08 06:42:40|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|0
1646721770000|2022-03-08 06:42:50|7497.6|7487.6|7499|7493|7499|7493|7496.6|7487.6|0
1646721780000|2022-03-08 06:43:00|7496.9|7490.9|7496.5|7490.5|7497.8|7491.8|7496.5|7490.5|12
1646721790000|2022-03-08 06:43:10|7496.7|7490.7|7498.1|7492.1|7498.3|7492.1|7496.3|7487.4|2
1646721800000|2022-03-08 06:43:20|7497.7|7491.7|7498|7492|7498|7492|7497.6|7491.6|0
1646721810000|2022-03-08 06:43:30|7498.6|7488.6|7499|7484|7500|7490.2|7496.2|7484|1
1646721830000|2022-03-08 06:43:50|7499.4|7484.4|7494.5|7488.5|7499.4|7488.5|7494.5|7484.4|1
1646721840000|2022-03-08 06:44:00|7496.9|7486.9|7491.8|7485.8|7496.9|7488.5|7491.8|7485.8|0
1646721850000|2022-03-08 06:44:10|7491.4|7485.4|7486.5|7476.5|7491.4|7485.4|7486.3|7473.4|13
1646721870000|2022-03-08 06:44:30|7486.3|7476.3|7486|7476|7486.3|7476.3|7486|7476|1
1646721880000|2022-03-08 06:44:40|7486.3|7476.3|7486.3|7476.3|7486.3|7476.3|7486.3|7476.3|0
1646721890000|2022-03-08 06:44:50|7486.2|7476.2|7488.3|7473.3|7488.4|7476.3|7486.2|7473.3|0
1646721900000|2022-03-08 06:45:00|7484.8|7474.8|7481.2|7475.2|7484.8|7475.8|7480.3|7474.3|1
1646721910000|2022-03-08 06:45:10|7481|7475|7476.4|7466.4|7482.6|7475|7476.4|7463.8|1
1646721940000|2022-03-08 06:45:40|7476.6|7466.6|7476.4|7466.4|7476.6|7466.6|7476.4|7466.4|0
1646721950000|2022-03-08 06:45:50|7472|7466|7476.4|7466.4|7476.4|7466.4|7472|7465.8|7
1646721960000|2022-03-08 06:46:00|7476.8|7466.8|7473.5|7467.5|7476.8|7467.7|7473.2|7466.8|0
1646721970000|2022-03-08 06:46:10|7473.7|7467.7|7475.7|7469.7|7475.7|7469.7|7473.7|7467.7|0
1646721980000|2022-03-08 06:46:20|7475.6|7469.6|7472.2|7462.2|7475.6|7469.6|7472.2|7462.2|3
1646721990000|2022-03-08 06:46:30|7471.4|7465.4|7473.1|7467.1|7473.6|7467.6|7471.4|7465.4|0
1646722000000|2022-03-08 06:46:40|7472.9|7466.9|7473|7467|7473|7467|7472.9|7466.9|1
1646722010000|2022-03-08 06:46:50|7475|7469|7474|7468|7475|7469|7473.3|7467.3|22
1646722020000|2022-03-08 06:47:00|7473.6|7467.6|7479.4|7473.4|7479.4|7473.4|7473.5|7467.5|1
1646722030000|2022-03-08 06:47:10|7477.7|7467.7|7476.7|7466.7|7477.8|7469.3|7475.1|7466.7|7
1646722040000|2022-03-08 06:47:20|7478.4|7463.4|7473.5|7463.5|7478.4|7469.2|7471.5|7463.3|0
1646722050000|2022-03-08 06:47:30|7473.8|7463.8|7476.2|7470.2|7477.6|7470.2|7471.2|7463.6|3
1646722060000|2022-03-08 06:47:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1646722070000|2022-03-08 06:47:50|7480.5|7465.5|7477.2|7467.2|7481|7467.2|7477.1|7465.4|2
1646722080000|2022-03-08 06:48:00|7478.9|7463.9|7478.6|7463.6|7478.9|7463.9|7478.6|7463.6|0
1646722090000|2022-03-08 06:48:10|7478.2|7463.2|7471.5|7465.5|7478.2|7465.5|7471.5|7462.8|0
1646722100000|2022-03-08 06:48:20|7471.7|7465.7|7474.6|7459.6|7474.6|7465.7|7471.6|7459.6|0
1646722110000|2022-03-08 06:48:30|7474.7|7459.7|7464|7458|7474.7|7462.6|7464|7455.2|0
1646722120000|2022-03-08 06:48:40|7465.3|7455.3|7469.1|7459.1|7469.1|7459.1|7463.7|7455.3|1
1646722130000|2022-03-08 06:48:50|7468.5|7462.5|7472.3|7462.3|7472.3|7463.7|7468.5|7462.1|0
1646722140000|2022-03-08 06:49:00|7471.9|7461.9|7473|7463|7473|7464.4|7470.4|7461.9|0
1646722150000|2022-03-08 06:49:10|7473.4|7463.4|7472.6|7462.6|7475.7|7463.4|7472.6|7460.5|0
1646722160000|2022-03-08 06:49:20|7472.4|7462.4|7472.4|7462.4|7472.4|7462.4|7472.4|7462.4|0
1646722170000|2022-03-08 06:49:30|7472.7|7462.7|7473.2|7463.2|7473.2|7463.2|7472.7|7462.7|0
1646722180000|2022-03-08 06:49:40|7475.7|7460.7|7475.4|7465.4|7475.7|7465.4|7473.6|7460.7|0
1646722190000|2022-03-08 06:49:50|7475.8|7465.8|7476.1|7470.1|7476.1|7470.1|7475.8|7465.8|2
1646722200000|2022-03-08 06:50:00|7479|7473|7478.7|7468.7|7479.1|7473.1|7478.7|7468.7|2
1646722210000|2022-03-08 06:50:10|7479.1|7469.1|7478.9|7472.9|7479.1|7472.9|7478.5|7469.1|0
1646722220000|2022-03-08 06:50:20|7478.5|7472.5|7479.8|7473.8|7480.5|7474.5|7478.5|7472.5|0
1646722230000|2022-03-08 06:50:30|7480.2|7474.2|7484.9|7478.9|7485.3|7479.3|7480.2|7474.2|8
1646722240000|2022-03-08 06:50:40|7484.8|7478.8|7483|7477|7485.2|7479.2|7482.9|7474.4|3
1646722250000|2022-03-08 06:50:50|7482.9|7476.9|7483|7477|7484.6|7477|7482.9|7474.5|0
1646722260000|2022-03-08 06:51:00|7484.5|7474.5|7483|7477|7484.6|7478|7483|7474.5|0
1646722270000|2022-03-08 06:51:10|7484.6|7474.6|7480.1|7474.1|7484.6|7475.3|7480.1|7471.7|1
1646722280000|2022-03-08 06:51:20|7481.4|7475.4|7483.4|7477.4|7483.4|7477.4|7481.4|7475.4|4
1646722290000|2022-03-08 06:51:30|7483.3|7477.3|7484.4|7474.4|7484.4|7477.3|7482.9|7474.4|0
1646722300000|2022-03-08 06:51:40|7482.9|7476.9|7482.9|7476.9|7482.9|7476.9|7482.9|7476.9|0
1646722320000|2022-03-08 06:52:00|7480.5|7474.5|7480.7|7470.7|7481.7|7474.5|7479.2|7470.7|1
1646722330000|2022-03-08 06:52:10|7480.8|7470.8|7480.7|7470.7|7480.8|7473.5|7479.5|7470.7|0
1646722340000|2022-03-08 06:52:20|7480.8|7470.8|7479.6|7473.6|7480.8|7473.6|7479.5|7470.6|0
1646722350000|2022-03-08 06:52:30|7480|7474|7477.9|7471.9|7480|7474|7477.7|7471.7|0
1646722360000|2022-03-08 06:52:40|7477.7|7471.7|7484.2|7478.2|7484.2|7478.2|7477.3|7471.3|3
1646722370000|2022-03-08 06:52:50|7484.4|7478.4|7483.3|7477.3|7484.6|7478.4|7482.8|7474.3|1
1646722380000|2022-03-08 06:53:00|7483.8|7477.8|7484.3|7478.3|7484.3|7478.3|7483.6|7477.6|0
1646722390000|2022-03-08 06:53:10|7484.8|7478.8|7484.4|7478.4|7484.9|7478.9|7484.4|7478.4|2
1646722400000|2022-03-08 06:53:20|7483.8|7477.8|7484.2|7478.2|7484.3|7478.3|7483.8|7477.8|0
1646722410000|2022-03-08 06:53:30|7484.3|7474.3|7484.3|7474.3|7484.3|7474.3|7484.3|7474.3|5
1646722420000|2022-03-08 06:53:40|7481|7475|7481.1|7475.1|7481.2|7475.2|7480.7|7474.7|0
1646722430000|2022-03-08 06:53:50|7480.7|7474.7|7477.6|7471.6|7481.4|7475.4|7477.6|7471.6|2
1646722440000|2022-03-08 06:54:00|7476.8|7470.8|7477.9|7471.9|7478.7|7472.7|7475.3|7467.9|6
1646722450000|2022-03-08 06:54:10|7477.3|7471.3|7478.2|7472.2|7478.3|7472.3|7477.2|7471.2|0
1646722460000|2022-03-08 06:54:20|7478.3|7472.3|7477.7|7471.7|7478.3|7472.3|7477.7|7471.7|0
1646722470000|2022-03-08 06:54:30|7477.2|7471.2|7478.1|7468.1|7478.1|7471.2|7473.9|7465.9|4
1646722500000|2022-03-08 06:55:00|7478|7468|7476.8|7470.8|7478.4|7470.8|7476.8|7468|0
1646722510000|2022-03-08 06:55:10|7476.9|7470.9|7476.9|7470.9|7476.9|7470.9|7476.9|7470.9|0
1646722520000|2022-03-08 06:55:20|7476.8|7470.8|7476.8|7470.8|7478.4|7470.8|7476.8|7468.4|0
1646722530000|2022-03-08 06:55:30|7479.3|7469.3|7480.1|7474.1|7480.1|7474.1|7479.3|7469.3|2
1646722540000|2022-03-08 06:55:40|7481.2|7475.2|7483.9|7477.9|7483.9|7477.9|7481.2|7475.2|1
1646722550000|2022-03-08 06:55:50|7484.1|7478.1|7484.4|7478.4|7484.4|7478.4|7483.4|7477.4|1
1646722560000|2022-03-08 06:56:00|7484.5|7478.5|7485.3|7479.3|7486.5|7480.5|7484.5|7478.5|4
1646722570000|2022-03-08 06:56:10|7486.6|7476.6|7486.6|7476.6|7486.6|7476.6|7486.6|7476.6|0
1646722580000|2022-03-08 06:56:20|7486.2|7476.2|7485.9|7475.9|7486.2|7476.2|7485.9|7475.9|1
1646722590000|2022-03-08 06:56:30|7486|7476|7486|7480|7487|7480|7485.6|7475.9|2
1646722600000|2022-03-08 06:56:40|7486.1|7480.1|7486.3|7480.3|7486.3|7480.3|7486.1|7480.1|1
1646722610000|2022-03-08 06:56:50|7486.4|7480.4|7485.9|7479.9|7486.4|7480.4|7485.9|7479.9|3
1646722620000|2022-03-08 06:57:00|7486.2|7480.2|7486.4|7476.4|7486.8|7480.4|7486|7476.4|9
1646722630000|2022-03-08 06:57:10|7486.5|7476.5|7486.6|7476.6|7486.8|7476.8|7486.5|7476.5|0
1646722640000|2022-03-08 06:57:20|7486.5|7476.5|7486.6|7476.6|7486.6|7476.6|7486.5|7476.5|0
1646722650000|2022-03-08 06:57:30|7486.5|7476.5|7486.5|7476.5|7486.8|7476.8|7486.3|7476.3|0
1646722660000|2022-03-08 06:57:40|7487|7477|7486.5|7476.5|7487|7477|7486.5|7476.5|0
1646722670000|2022-03-08 06:57:50|7486.4|7476.4|7486.8|7476.8|7486.8|7476.8|7486.2|7476.2|1
1646722680000|2022-03-08 06:58:00|7486.9|7476.9|7486.9|7476.9|7488.9|7476.9|7486.4|7473.9|0
1646722690000|2022-03-08 06:58:10|7488.8|7473.8|7486.3|7476.3|7488.8|7476.3|7486.2|7473.4|0
1646722700000|2022-03-08 06:58:20|7488.5|7473.5|7486.4|7476.4|7488.5|7476.4|7486.4|7473.3|0
1646722710000|2022-03-08 06:58:30|7488.3|7473.3|7482.1|7476.1|7488.5|7477.6|7482.1|7473.3|0
1646722720000|2022-03-08 06:58:40|7482|7476|7482.6|7476.6|7482.6|7476.6|7482|7476|0
1646722730000|2022-03-08 06:58:50|7482.5|7476.5|7482.5|7476.5|7482.5|7476.5|7482.5|7476.5|3
1646722740000|2022-03-08 06:59:00|7482.8|7476.8|7481.8|7475.8|7482.8|7476.8|7481.8|7475.8|0
1646722750000|2022-03-08 06:59:10|7481.3|7475.3|7477.5|7471.5|7481.3|7475.3|7477.5|7471.5|4
1646722760000|2022-03-08 06:59:20|7477|7471|7476.4|7466.4|7477|7471|7475.6|7466.4|0
1646722770000|2022-03-08 06:59:30|7476.1|7466.1|7476.5|7466.5|7476.5|7466.5|7476.1|7466.1|0
1646722780000|2022-03-08 06:59:40|7476.1|7466.1|7476|7466|7476.1|7466.1|7476|7466|0
1646722790000|2022-03-08 06:59:50|7475.1|7465.1|7474.6|7464.6|7475.1|7465.1|7474.6|7464.6|1
1646722840000|2022-03-08 07:00:40|7474.9|7464.9|7475.6|7469.6|7475.6|7469.6|7474.9|7464.9|0
1646722860000|2022-03-08 07:01:00|7470.7|7464.7|7465.7|7459.7|7474.6|7466.2|7465.7|7459.7|5
1646722870000|2022-03-08 07:01:10|7466.4|7460.4|7475.3|7460.3|7475.4|7464.4|7466.4|7460.3|13
1646722890000|2022-03-08 07:01:30|7473.8|7463.8|7473.8|7463.8|7473.8|7463.8|7473.8|7463.8|0
1646722900000|2022-03-08 07:01:40|7474.2|7464.2|7477.3|7462.3|7477.3|7464.3|7474.2|7462.3|0
1646722910000|2022-03-08 07:01:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|0
1646722920000|2022-03-08 07:02:00|7474.5|7464.5|7474.5|7464.5|7474.5|7464.5|7474.5|7464.5|0
1646722930000|2022-03-08 07:02:10|7474.4|7464.4|7477.1|7462.1|7477.3|7464.4|7474.4|7462.1|0
1646722940000|2022-03-08 07:02:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|0
1646722970000|2022-03-08 07:02:50|7475.9|7465.9|7475.9|7465.9|7475.9|7465.9|7475.9|7465.9|0
1646722980000|2022-03-08 07:03:00|7473.5|7467.5|7473.5|7467.5|7473.5|7467.5|7473.5|7467.5|0
1646722990000|2022-03-08 07:03:10|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|0
1646723000000|2022-03-08 07:03:20|7473.3|7467.3|7474.4|7468.4|7474.4|7468.4|7473.3|7467.3|0
1646723020000|2022-03-08 07:03:40|7474|7468|7473.4|7467.4|7474|7468|7473.4|7467.4|0
1646723040000|2022-03-08 07:04:00|7469.9|7463.9|7471.4|7465.4|7474.4|7465.4|7469.9|7459.4|5
1646723050000|2022-03-08 07:04:10|7471.9|7465.9|7472.9|7466.9|7473.4|7467.4|7471.9|7465.9|1
1646723070000|2022-03-08 07:04:30|7474.1|7468.1|7474.4|7468.4|7475.2|7469.2|7473.9|7467.9|1
1646723080000|2022-03-08 07:04:40|7474.9|7468.9|7474.9|7468.9|7474.9|7468.9|7474.4|7468.4|0
1646723100000|2022-03-08 07:05:00|||||||||1
1646723140000|2022-03-08 07:05:40|7474.5|7468.5|7474.4|7468.4|7474.5|7468.5|7474.4|7468.4|0
1646723150000|2022-03-08 07:05:50|7475.9|7465.9|7475.9|7465.9|7475.9|7465.9|7475.9|7465.9|0
1646723160000|2022-03-08 07:06:00|7473.5|7467.5|7470.9|7464.9|7474|7467.9|7470.9|7463.9|0
1646723190000|2022-03-08 07:06:30|7471|7465|7473.9|7463.9|7474.3|7465|7471|7463.9|1
1646723220000|2022-03-08 07:07:00|7474.4|7464.4|7474.4|7464.4|7474.4|7464.4|7474.4|7464.4|0
1646723240000|2022-03-08 07:07:20|7473.9|7463.9|7473.9|7463.9|7473.9|7463.9|7473.9|7463.9|0
1646723270000|2022-03-08 07:07:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1646723280000|2022-03-08 07:08:00|7474.3|7464.3|7472.4|7466.4|7474.3|7466.4|7472.4|7463.9|0
1646723290000|2022-03-08 07:08:10|7474.9|7464.9|7474.9|7464.9|7474.9|7464.9|7474.9|7464.9|0
1646723310000|2022-03-08 07:08:30|7473.3|7467.3|7474.9|7464.9|7475.3|7467.3|7473.3|7464.9|0
1646723330000|2022-03-08 07:08:50|7473.4|7467.4|7477.9|7467.9|7477.9|7470.9|7473.4|7467.4|1
1646723340000|2022-03-08 07:09:00|7477.5|7467.5|7477.9|7467.9|7477.9|7467.9|7477.4|7467.4|0
1646723400000|2022-03-08 07:10:00|7477.8|7467.8|7477.8|7467.8|7477.8|7467.8|7477.8|7467.8|2
1646723410000|2022-03-08 07:10:10|7477.9|7467.9|7477.9|7467.9|7477.9|7467.9|7477.9|7467.9|0
1646723430000|2022-03-08 07:10:30|7477.4|7467.4|7479.4|7464.4|7479.4|7467.4|7477.3|7464.4|0
1646723440000|2022-03-08 07:10:40|7478.1|7463.1|7476.8|7461.8|7478.1|7463.1|7476.8|7461.8|0
1646723450000|2022-03-08 07:10:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|0
1646723470000|2022-03-08 07:11:10|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|0
1646723500000|2022-03-08 07:11:40|7474.2|7459.2|7473.9|7458.9|7474.2|7459.2|7473.8|7458.8|0
1646723530000|2022-03-08 07:12:10|7474.4|7459.4|7473.9|7458.9|7474.4|7459.4|7473.9|7458.9|0
1646723550000|2022-03-08 07:12:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1646723580000|2022-03-08 07:13:00|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|0
1646723590000|2022-03-08 07:13:10|7465.8|7459.8|7467.5|7452.5|7470.3|7459.8|7465.8|7452.5|2
1646723610000|2022-03-08 07:13:30|7467.9|7452.9|7467.5|7452.5|7467.9|7452.9|7467.5|7452.5|1
1646723630000|2022-03-08 07:13:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|0
1646723640000|2022-03-08 07:14:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|0
1646723650000|2022-03-08 07:14:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|0
1646723670000|2022-03-08 07:14:30|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|0
1646723700000|2022-03-08 07:15:00|7466.7|7451.7|7457.3|7451.3|7466.7|7452.9|7457.3|7451.3|2
1646723720000|2022-03-08 07:15:20|7461.2|7451.2|7459.6|7453.6|7461.2|7453.6|7459.2|7450.3|1
1646723760000|2022-03-08 07:16:00|7460|7454|7458.1|7452.1|7460|7454|7458.1|7452.1|1
1646723770000|2022-03-08 07:16:10|7457.7|7451.7|7457.2|7451.2|7457.7|7451.7|7457.2|7451.2|0
1646723780000|2022-03-08 07:16:20|7457.6|7451.6|7457.6|7451.6|7457.6|7451.6|7457.6|7451.6|0
1646723800000|2022-03-08 07:16:40|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|2
1646723810000|2022-03-08 07:16:50|7459.4|7453.4|7458.6|7452.6|7459.4|7453.4|7458.6|7452.6|0
1646723820000|2022-03-08 07:17:00|7458.1|7452.1|7458.1|7452.1|7458.1|7452.1|7458.1|7452.1|0
1646723830000|2022-03-08 07:17:10|7456.3|7450.3|7456.3|7450.3|7456.3|7450.3|7456.3|7450.3|1
1646723850000|2022-03-08 07:17:30|7455.3|7449.3|7455|7449|7455.3|7449.3|7455|7449|1
1646723870000|2022-03-08 07:17:50|7452.1|7446.1|7449|7443|7452.6|7446.6|7449|7443|12
1646723880000|2022-03-08 07:18:00|7447|7441|7449|7443|7449|7443|7446.5|7440.5|11
1646723890000|2022-03-08 07:18:10|7449.5|7443.5|7446.5|7440.5|7449.5|7443.5|7446.5|7440.5|1
1646723900000|2022-03-08 07:18:20|7447.5|7441.5|7446.5|7440.5|7447.5|7441.5|7446.5|7440.5|0
1646723910000|2022-03-08 07:18:30|7447.5|7441.5|7446.5|7440.5|7447.5|7441.5|7446.5|7440.5|2
1646723920000|2022-03-08 07:18:40|7447.3|7441.3|7446.5|7440.5|7447.3|7441.3|7446.5|7440.5|2
1646723930000|2022-03-08 07:18:50|7446.8|7436.8|7446.8|7436.8|7446.8|7440|7446|7436.8|4
1646723940000|2022-03-08 07:19:00|7445.2|7439.2|7446.8|7436.8|7446.8|7439.2|7440.9|7434.9|11
1646723950000|2022-03-08 07:19:10|7445.2|7439.2|7446.9|7440.9|7446.9|7440.9|7445.2|7439.2|0
1646723960000|2022-03-08 07:19:20|7446.8|7440.8|7445.3|7439.3|7446.9|7440.9|7445.3|7439.3|11
1646723980000|2022-03-08 07:19:40|7444.5|7438.5|7444.3|7438.3|7444.5|7438.5|7444.3|7438.3|0
1646723990000|2022-03-08 07:19:50|7444|7438|7444|7438|7444|7438|7444|7438|0
1646724000000|2022-03-08 07:20:00|7443.6|7437.6|7444|7438|7444|7438|7443.6|7437.6|2
1646724010000|2022-03-08 07:20:10|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|0
1646724020000|2022-03-08 07:20:20|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|0
1646724030000|2022-03-08 07:20:30|7443.2|7437.2|7441.8|7435.8|7443.2|7437.2|7441.8|7435.8|2
1646724040000|2022-03-08 07:20:40|7441.9|7435.9|7442.4|7436.4|7442.4|7436.4|7441.9|7435.9|2
1646724050000|2022-03-08 07:20:50|7442.5|7436.5|7442.8|7436.8|7442.8|7436.8|7442.4|7436.4|5
1646724060000|2022-03-08 07:21:00|7442.9|7436.9|7445.8|7439.8|7445.8|7439.8|7442.9|7436.9|14
1646724070000|2022-03-08 07:21:10|7445.9|7439.9|7442.3|7436.3|7447|7441|7442.3|7436.3|5
1646724080000|2022-03-08 07:21:20|7443.7|7437.7|7443.7|7437.7|7443.7|7437.7|7442.8|7436.8|0
1646724090000|2022-03-08 07:21:30|7443.6|7437.6|7441.9|7435.9|7443.6|7437.6|7441.8|7435.8|0
1646724100000|2022-03-08 07:21:40|7442.2|7436.2|7442|7436|7442.2|7436.2|7441.1|7435.1|1
1646724110000|2022-03-08 07:21:50|7439.6|7433.6|7441.9|7431.9|7441.9|7433.6|7438.3|7431.9|1
1646724120000|2022-03-08 07:22:00|7440.3|7434.3|7438.9|7432.9|7440.3|7434.3|7438.9|7432.9|2
1646724130000|2022-03-08 07:22:10|7438.4|7432.4|7437.3|7431.3|7439.3|7433.3|7437.1|7431.1|11
1646724140000|2022-03-08 07:22:20|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|0
1646724170000|2022-03-08 07:22:50|7436.7|7430.7|7439.2|7429.2|7439.2|7430.8|7436.7|7429.2|1
1646724180000|2022-03-08 07:23:00|7436.2|7430.2|7436.2|7430.2|7436.2|7430.2|7436.2|7430.2|0
1646724190000|2022-03-08 07:23:10|7436.3|7430.3|7436.3|7430.3|7436.5|7430.5|7436.2|7430.2|1
1646724200000|2022-03-08 07:23:20|7435.3|7429.3|7435.3|7429.3|7435.3|7429.3|7435.3|7429.3|1
1646724210000|2022-03-08 07:23:30|7435.2|7429.2|7434.7|7428.7|7435.2|7429.2|7434.7|7428.7|0
1646724220000|2022-03-08 07:23:40|7434.6|7428.6|7433.6|7427.6|7434.6|7428.6|7433.6|7427.6|0
1646724230000|2022-03-08 07:23:50|7432.6|7426.6|7429.6|7423.6|7432.6|7426.6|7429.6|7423.6|2
1646724240000|2022-03-08 07:24:00|7430|7424|7428.1|7422.1|7430.1|7424.1|7428.1|7422.1|2
1646724250000|2022-03-08 07:24:10|7427.9|7421.9|7426.7|7420.7|7427.9|7421.9|7426.7|7420.7|5
1646724260000|2022-03-08 07:24:20|7426.6|7420.6|7425|7419|7426.6|7420.6|7425|7419|1
1646724270000|2022-03-08 07:24:30|7424.6|7418.6|7424.5|7418.5|7424.6|7418.6|7424.5|7418.5|0
1646724280000|2022-03-08 07:24:40|7424.6|7418.6|7423.2|7417.2|7426.5|7420.5|7423.2|7417.2|6
1646724290000|2022-03-08 07:24:50|7423.3|7417.3|7424.3|7418.3|7424.3|7418.3|7423.1|7417.1|1
1646724300000|2022-03-08 07:25:00|7424.6|7418.6|7424.5|7418.5|7425|7419|7424.3|7418.3|0
1646724310000|2022-03-08 07:25:10|7423.3|7417.3|7424.5|7418.5|7424.5|7418.5|7423.3|7417.3|9
1646724320000|2022-03-08 07:25:20|7424.1|7418.1|7424.9|7418.9|7424.9|7418.9|7424.1|7418.1|1
1646724330000|2022-03-08 07:25:30|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|0
1646724340000|2022-03-08 07:25:40|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|0
1646724350000|2022-03-08 07:25:50|7424.5|7418.5|7426.2|7420.2|7426.2|7420.2|7424.3|7418.3|1
1646724360000|2022-03-08 07:26:00|7426.7|7420.7|7431.3|7425.3|7431.3|7425.3|7426.7|7420.7|10
1646724370000|2022-03-08 07:26:10|7429.7|7423.7|7430.9|7424.9|7430.9|7424.9|7429.7|7423.7|1
1646724380000|2022-03-08 07:26:20|7431.6|7425.6|7431.3|7425.3|7431.6|7425.6|7431.3|7425.3|1
1646724390000|2022-03-08 07:26:30|7431.2|7425.2|7431.2|7425.2|7431.2|7425.2|7429.9|7423.9|1
1646724410000|2022-03-08 07:26:50|7431.1|7425.1|7431.1|7425.1|7431.1|7425.1|7430.1|7424.1|1
1646724420000|2022-03-08 07:27:00|7431.5|7425.5|7431.6|7425.6|7431.6|7425.6|7431.5|7425.5|0
1646724440000|2022-03-08 07:27:20|7434.5|7428.5|7435|7429|7435|7429|7434.4|7428.4|9
1646724470000|2022-03-08 07:27:50|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|1
1646724480000|2022-03-08 07:28:00|7434.6|7428.6|7435.4|7429.4|7435.4|7429.4|7434.6|7428.6|0
1646724490000|2022-03-08 07:28:10|7435.5|7429.5|7435.5|7429.5|7435.5|7429.5|7435.5|7429.5|1
1646724500000|2022-03-08 07:28:20|7434.6|7428.6|7434.5|7428.5|7434.6|7428.6|7434.5|7428.5|2
1646724510000|2022-03-08 07:28:30|7435|7429|7440.3|7434.3|7440.3|7434.3|7435|7429|7
1646724520000|2022-03-08 07:28:40|7441.9|7435.9|7442.6|7436.6|7442.6|7436.6|7441.9|7435.9|1
1646724530000|2022-03-08 07:28:50|7444.6|7438.6|7447.4|7437.4|7447.9|7440.9|7444.6|7437.4|2
1646724540000|2022-03-08 07:29:00|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|1
1646724560000|2022-03-08 07:29:20|7444.2|7438.2|7444.2|7434.2|7444.2|7438.2|7444.2|7434.2|2
1646724570000|2022-03-08 07:29:30|7443.8|7433.8|7443.8|7433.8|7443.8|7433.8|7443.8|7433.8|0
1646724580000|2022-03-08 07:29:40|7443.7|7433.7|7443.9|7433.9|7445.8|7433.9|7443.7|7430.8|1
1646724590000|2022-03-08 07:29:50|7443.8|7433.8|7443.8|7433.8|7443.8|7433.8|7443.8|7433.8|0
1646724600000|2022-03-08 07:30:00|7444.2|7434.2|7444.3|7434.3|7444.3|7434.3|7444.2|7434.2|0
1646724630000|2022-03-08 07:30:30|7442.7|7436.7|7443.1|7437.1|7443.1|7437.1|7442.7|7436.7|0
1646724640000|2022-03-08 07:30:40|7443.9|7437.9|7443.9|7437.9|7443.9|7437.9|7443.9|7437.9|0
1646724650000|2022-03-08 07:30:50|7447.5|7437.5|7447.3|7441.3|7448.7|7442.7|7447.2|7437.5|4
1646724660000|2022-03-08 07:31:00|7446.5|7440.5|7444.9|7438.9|7448.1|7440.5|7444.1|7438.1|1
1646724670000|2022-03-08 07:31:10|7444.8|7438.8|7445.3|7439.3|7445.3|7439.3|7444.8|7438.8|3
1646724680000|2022-03-08 07:31:20|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|0
1646724690000|2022-03-08 07:31:30|7446.2|7440.2|7446.3|7440.3|7446.3|7440.3|7446.2|7440.2|1
1646724700000|2022-03-08 07:31:40|7445.8|7439.8|7444.5|7438.5|7445.8|7439.8|7444.5|7438.5|1
1646724710000|2022-03-08 07:31:50|7444.4|7438.4|7444.7|7434.7|7444.7|7438.4|7444.3|7434.7|1
1646724720000|2022-03-08 07:32:00|7445.1|7439.1|7443.3|7437.3|7445.6|7439.1|7441.9|7435.6|3
1646724740000|2022-03-08 07:32:20|7445.7|7435.7|7445.7|7435.7|7445.7|7435.7|7445.7|7435.7|0
1646724760000|2022-03-08 07:32:40|7445.9|7435.9|7445.8|7435.8|7445.9|7435.9|7445.8|7435.8|0
1646724770000|2022-03-08 07:32:50|7445.9|7435.9|7445.1|7439.1|7446|7439.1|7445.1|7435.9|1
1646724780000|2022-03-08 07:33:00|7445.5|7439.5|7445.5|7439.5|7445.5|7439.5|7445.5|7439.5|1
1646724790000|2022-03-08 07:33:10|7445.6|7439.6|7444.4|7438.4|7445.6|7439.6|7444.4|7438.4|1
1646724800000|2022-03-08 07:33:20|7444.9|7438.9|7446.5|7440.5|7446.5|7440.5|7443.7|7435.3|4
1646724810000|2022-03-08 07:33:30|7446.2|7440.2|7446.4|7440.4|7446.4|7440.4|7446.2|7440.2|2
1646724820000|2022-03-08 07:33:40|7446.3|7440.3|7446.2|7440.2|7446.3|7440.3|7446.2|7440.2|0
1646724830000|2022-03-08 07:33:50|7446.3|7440.3|7446.3|7440.3|7446.3|7440.3|7446.3|7440.3|0
1646724840000|2022-03-08 07:34:00|7446.7|7440.7|7447.5|7441.5|7447.5|7441.5|7446.2|7440.2|8
1646724850000|2022-03-08 07:34:10|7447.4|7441.4|7447.4|7441.4|7447.4|7441.4|7446.8|7440.8|0
1646724860000|2022-03-08 07:34:20|7447|7441|7446.7|7440.7|7447|7441|7446.7|7440.7|2
1646724880000|2022-03-08 07:34:40|7447.2|7441.2|7446.7|7440.7|7447.2|7441.2|7446.7|7440.7|1
1646724890000|2022-03-08 07:34:50|7446.3|7440.3|7446.3|7440.3|7446.3|7440.3|7446.3|7440.3|1
1646724900000|2022-03-08 07:35:00|7446.2|7440.2|7446.2|7440.2|7446.2|7440.2|7446.2|7440.2|1
1646724910000|2022-03-08 07:35:10|7447.1|7441.1|7446.7|7440.7|7447.6|7441.6|7446.7|7440.7|3
1646724920000|2022-03-08 07:35:20|7446.6|7440.6|7446.6|7440.6|7446.6|7440.6|7446.6|7440.6|0
1646724930000|2022-03-08 07:35:30|7446.1|7440.1|7446.2|7440.2|7446.2|7440.2|7446.1|7440.1|0
1646724940000|2022-03-08 07:35:40|7446.3|7440.3|7446.3|7440.3|7446.3|7440.3|7446.3|7440.3|2
1646724950000|2022-03-08 07:35:50|7446.2|7440.2|7442.7|7436.7|7446.4|7440.4|7442.7|7436.7|2
1646724960000|2022-03-08 07:36:00|7442.8|7436.8|7439.8|7433.8|7443.1|7437.1|7439.8|7433.8|3
1646724970000|2022-03-08 07:36:10|7439.7|7433.7|7437.1|7431.1|7439.7|7433.7|7437.1|7431.1|1
1646724990000|2022-03-08 07:36:30|7436.7|7430.7|7438.3|7432.3|7438.3|7432.3|7436.7|7430.7|0
1646725000000|2022-03-08 07:36:40|7437.9|7431.9|7436.7|7430.7|7437.9|7431.9|7436.7|7430.7|0
1646725010000|2022-03-08 07:36:50|7436.8|7430.8|7438.5|7432.5|7438.6|7432.6|7436.8|7430.8|0
1646725020000|2022-03-08 07:37:00|7438.6|7432.6|7438.6|7432.6|7438.6|7432.6|7438.6|7432.6|0
1646725050000|2022-03-08 07:37:30|7439.1|7433.1|7439.1|7433.1|7439.1|7433.1|7439.1|7433.1|0
1646725060000|2022-03-08 07:37:40|7438.1|7432.1|7438.1|7432.1|7438.1|7432.1|7438.1|7432.1|0
1646725070000|2022-03-08 07:37:50|7438.2|7432.2|7438.7|7432.7|7439.1|7433.1|7438.2|7432.2|0
1646725080000|2022-03-08 07:38:00|7441.2|7431.2|7441.7|7431.7|7441.7|7431.7|7441.2|7431.2|1
1646725090000|2022-03-08 07:38:10|7441.2|7431.2|7439.6|7433.6|7441.7|7433.6|7439.5|7431.2|0
1646725110000|2022-03-08 07:38:30|7437.6|7431.6|7437.3|7431.3|7437.6|7431.6|7437.3|7431.3|2
1646725120000|2022-03-08 07:38:40|7436.5|7426.5|7434.6|7428.6|7436.5|7428.6|7434.6|7426.5|1
1646725130000|2022-03-08 07:38:50|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|0
1646725140000|2022-03-08 07:39:00|7435.6|7429.6|7436.4|7430.4|7436.4|7430.4|7435.6|7429.6|0
1646725160000|2022-03-08 07:39:20|7436.7|7430.7|7427.2|7421.2|7436.9|7430.7|7426.4|7420.4|2
1646725170000|2022-03-08 07:39:30|7427.4|7421.4|7433.8|7418.8|7433.8|7421.4|7427.1|7418.8|1
1646725200000|2022-03-08 07:40:00|7434.4|7419.4|7434|7419|7434.4|7419.4|7434|7419|0
1646725210000|2022-03-08 07:40:10|7434.3|7419.3|7429.5|7419.5|7434.9|7419.9|7429.5|7419.3|0
1646725220000|2022-03-08 07:40:20|7429.7|7419.7|7430.5|7420.5|7430.5|7420.5|7429.7|7419.7|1
1646725230000|2022-03-08 07:40:30|7430.1|7420.1|7429.5|7419.5|7430.1|7420.1|7429.5|7419.5|0
1646725260000|2022-03-08 07:41:00|||||||||1
1646725270000|2022-03-08 07:41:10|7429.6|7419.6|7429.6|7419.6|7429.6|7419.6|7429.6|7419.6|0
1646725280000|2022-03-08 07:41:20|7429.5|7419.5|7429.5|7419.5|7429.5|7419.5|7429.5|7419.5|0
1646725310000|2022-03-08 07:41:50|7429.2|7419.2|7429.8|7419.8|7429.8|7419.8|7429.2|7419.2|1
1646725320000|2022-03-08 07:42:00|7430.2|7420.2|7430.1|7424.1|7430.5|7424.1|7428.9|7420.2|0
1646725330000|2022-03-08 07:42:10|7429.7|7423.7|7429.5|7423.5|7429.7|7423.7|7429.5|7423.5|0
1646725340000|2022-03-08 07:42:20|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|0
1646725350000|2022-03-08 07:42:30|7431.5|7421.5|7431.5|7421.5|7431.5|7423.1|7429.1|7421.5|0
1646725370000|2022-03-08 07:42:50|7430.1|7424.1|7427.9|7421.9|7430.1|7424.1|7427.9|7421.9|1
1646725380000|2022-03-08 07:43:00|7428.9|7422.9|7433.9|7423.9|7433.9|7425.7|7428.9|7422.9|3
1646725420000|2022-03-08 07:43:40|7433.8|7423.8|7433.8|7423.8|7433.8|7423.8|7433.8|7423.8|0
1646725430000|2022-03-08 07:43:50|7434|7424|7435.3|7429.3|7435.3|7429.3|7434|7424|1
1646725440000|2022-03-08 07:44:00|7437.6|7431.6|7438.5|7432.5|7438.5|7432.5|7437.6|7431.6|2
1646725450000|2022-03-08 07:44:10|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|0
1646725460000|2022-03-08 07:44:20|7438|7432|7437.1|7427.1|7438|7432|7437.1|7427.1|1
1646725470000|2022-03-08 07:44:30|7436.9|7426.9|7437.4|7427.4|7437.4|7427.4|7436.9|7426.9|0
1646725490000|2022-03-08 07:44:50|7438.3|7432.3|7437.4|7427.4|7438.3|7432.3|7437.4|7427.4|1
1646725500000|2022-03-08 07:45:00|7437.8|7427.8|7438.2|7428.2|7438.2|7428.2|7437.8|7427.8|0
1646725510000|2022-03-08 07:45:10|7441.1|7426.1|7439.2|7429.2|7441.3|7429.2|7439.2|7426.1|0
1646725520000|2022-03-08 07:45:20|7441.3|7426.3|7437.7|7427.7|7441.3|7428|7437.7|7426.3|0
1646725530000|2022-03-08 07:45:30|7436.1|7430.1|7436.5|7430.5|7437.7|7430.5|7436.1|7427.7|0
1646725540000|2022-03-08 07:45:40|7437.7|7427.7|7435.2|7429.2|7437.7|7431.6|7435.2|7427.7|0
1646725550000|2022-03-08 07:45:50|7436.7|7430.7|7435|7429|7436.7|7430.7|7435|7429|0
1646725560000|2022-03-08 07:46:00|7435.5|7429.5|7435.1|7429.1|7435.6|7429.6|7435.1|7429.1|0
1646725570000|2022-03-08 07:46:10|7435|7429|7434.5|7428.5|7435|7429|7434.5|7428.5|1
1646725610000|2022-03-08 07:46:50|7434.6|7428.6|7434.6|7428.6|7434.6|7428.6|7434.6|7428.6|0
1646725620000|2022-03-08 07:47:00|7434.5|7428.5|7435|7429|7435|7429|7434.5|7428.5|2
1646725630000|2022-03-08 07:47:10|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|0
1646725640000|2022-03-08 07:47:20|7434.5|7428.5|7434.3|7428.3|7434.8|7428.8|7434.3|7428.3|0
1646725680000|2022-03-08 07:48:00|7435.2|7420.2|7437.2|7422.2|7437.2|7422.2|7435.2|7420.2|3
1646725690000|2022-03-08 07:48:10|7436.6|7421.6|7436.3|7421.3|7437.4|7427.7|7433.7|7421.3|0
1646725720000|2022-03-08 07:48:40|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1646725730000|2022-03-08 07:48:50|7434.2|7424.2|7434.2|7424.2|7434.2|7424.2|7434.2|7424.2|0
1646725740000|2022-03-08 07:49:00|7434.8|7424.8|7434.8|7424.8|7434.8|7424.8|7434.8|7424.8|0
1646725750000|2022-03-08 07:49:10|7434.2|7424.2|7434.2|7424.2|7434.2|7424.2|7434.2|7424.2|1
1646725770000|2022-03-08 07:49:30|7434.4|7424.4|7434.4|7424.4|7434.4|7424.4|7434.4|7424.4|0
1646725780000|2022-03-08 07:49:40|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|1
1646725790000|2022-03-08 07:49:50|7434.3|7419.3|7433.9|7418.9|7434.4|7419.4|7433.9|7418.9|0
1646725800000|2022-03-08 07:50:00|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7433.9|7418.9|1
1646725830000|2022-03-08 07:50:30|7434|7419|7434.4|7419.4|7434.4|7419.4|7433.9|7418.9|0
1646725840000|2022-03-08 07:50:40|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|0
1646725880000|2022-03-08 07:51:20|7432.2|7417.2|7428.3|7418.3|7432.2|7419.1|7428.2|7416.7|0
1646725890000|2022-03-08 07:51:30|7422|7416|7420|7410|7422|7416|7419|7409|2
1646725900000|2022-03-08 07:51:40|7420.1|7410.1|7419.1|7409.1|7420.1|7412.7|7418.7|7409.1|0
1646725910000|2022-03-08 07:51:50|7418.2|7412.2|7418.6|7412.6|7418.6|7412.6|7418.2|7412.2|0
1646725920000|2022-03-08 07:52:00|7418.4|7412.4|7418.8|7412.8|7418.8|7412.8|7418.4|7412.4|1
1646725930000|2022-03-08 07:52:10|7419.1|7408.8|7410.8|7395.8|7419.6|7409.1|7403.4|7395.8|22
1646725940000|2022-03-08 07:52:20|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1646725950000|2022-03-08 07:52:30|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|0
1646725960000|2022-03-08 07:52:40|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7410.8|7395.8|1
1646725970000|2022-03-08 07:52:50|7411.7|7396.7|7410.8|7395.8|7411.8|7396.8|7410.8|7395.8|0
1646725980000|2022-03-08 07:53:00|7411.3|7396.3|7409.6|7399.6|7411.3|7399.6|7409.6|7396.3|0
1646725990000|2022-03-08 07:53:10|7406.8|7400.8|7406.6|7400.6|7406.8|7400.8|7406.6|7400.6|0
1646726000000|2022-03-08 07:53:20|7406.8|7400.8|7412.5|7397.5|7414.5|7404.5|7406.8|7397.5|28
1646726010000|2022-03-08 07:53:30|||||||||1
1646726020000|2022-03-08 07:53:40|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1646726030000|2022-03-08 07:53:50|7412.5|7397.5|7412.5|7397.5|7412.9|7397.9|7412.5|7397.5|1
1646726050000|2022-03-08 07:54:10|7409.7|7394.7|7404.7|7394.7|7409.7|7398.3|7404.3|7394.7|1
1646726070000|2022-03-08 07:54:30|7404.6|7394.6|7404.1|7394.1|7404.6|7394.6|7404.1|7394.1|1
1646726080000|2022-03-08 07:54:40|7397.2|7387.2|7397.2|7387.2|7397.2|7387.2|7397.2|7387.2|1
1646726090000|2022-03-08 07:54:50|7402.6|7392.6|7399.9|7389.9|7405.5|7392.7|7399.9|7389.9|5
1646726100000|2022-03-08 07:55:00|7400|7390|7398.8|7383.8|7403.5|7397.5|7395.9|7383|15
1646726110000|2022-03-08 07:55:10|7399.2|7384.2|7398.7|7383.7|7399.2|7385.9|7395.9|7383.4|0
1646726120000|2022-03-08 07:55:20|7398.9|7383.9|7391.4|7385.4|7398.9|7386.1|7391.3|7382.9|3
1646726130000|2022-03-08 07:55:30|7391.9|7385.9|7391.9|7385.9|7391.9|7385.9|7391.9|7385.9|0
1646726140000|2022-03-08 07:55:40|7392|7386|7386.8|7371.8|7392|7386|7386.8|7371.8|15
1646726150000|2022-03-08 07:55:50|7387.6|7372.6|7385.5|7370.5|7387.6|7372.6|7385.5|7370.5|0
1646726160000|2022-03-08 07:56:00|7385.6|7370.6|7378.1|7368.1|7386.1|7371.1|7377.7|7367.7|0
1646726170000|2022-03-08 07:56:10|7377|7362|7379.2|7364.2|7379.6|7364.6|7377|7362|2
1646726180000|2022-03-08 07:56:20|7378.7|7363.7|7383.1|7368.1|7383.1|7368.1|7369.2|7362.4|3
1646726190000|2022-03-08 07:56:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|0
1646726200000|2022-03-08 07:56:40|7383.5|7368.5|7382.7|7367.7|7383.6|7368.6|7382.6|7367.6|3
1646726210000|2022-03-08 07:56:50|7382.9|7367.9|7385.8|7370.8|7385.8|7372.9|7382.8|7367.8|1
1646726220000|2022-03-08 07:57:00|7385.9|7370.9|7386.8|7371.8|7386.8|7371.8|7385.9|7370.9|0
1646726230000|2022-03-08 07:57:10|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|0
1646726240000|2022-03-08 07:57:20|7385.4|7379.4|7386.3|7380.3|7386.3|7380.3|7385.4|7379.4|1
1646726250000|2022-03-08 07:57:30|7386.4|7380.4|7389.6|7379.6|7389.6|7380.4|7386.4|7379.2|5
1646726260000|2022-03-08 07:57:40|7393|7378|7393.5|7378.5|7393.5|7378.5|7393|7378|1
1646726270000|2022-03-08 07:57:50|7392|7377|7377.9|7371.9|7392|7377|7377.6|7371.6|17
1646726280000|2022-03-08 07:58:00|7377.1|7371.1|7377.1|7371.1|7377.1|7371.1|7377.1|7371.1|1
1646726290000|2022-03-08 07:58:10|7377.3|7371.3|7389.1|7374.1|7389.1|7374.1|7377.3|7371.3|2
1646726310000|2022-03-08 07:58:30|7382.2|7376.2|7381.6|7375.6|7382.2|7376.2|7381.6|7375.6|0
1646726320000|2022-03-08 07:58:40|7381.8|7375.8|7389.7|7379.7|7389.7|7379.7|7381.8|7375.8|3
1646726330000|2022-03-08 07:58:50|7392.6|7377.6|7387.2|7381.2|7392.6|7381.2|7386.8|7377.6|0
1646726340000|2022-03-08 07:59:00|7386.7|7380.7|7387.1|7381.1|7387.1|7381.1|7386.7|7380.7|0
1646726350000|2022-03-08 07:59:10|7386.7|7380.7|7386.6|7380.6|7386.7|7380.7|7386.6|7380.6|0
1646726370000|2022-03-08 07:59:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|3
1646726390000|2022-03-08 07:59:50|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|2
1646726410000|2022-03-08 08:00:10|7388.7|7373.7|7388.6|7373.6|7389|7374|7388.6|7373.6|0
1646726420000|2022-03-08 08:00:20|7389|7374|7389.1|7374.1|7389.1|7374.1|7388.6|7373.6|0
1646726430000|2022-03-08 08:00:30|7388.6|7373.6|7388.5|7373.5|7388.6|7380.2|7382.1|7373.5|3
1646726440000|2022-03-08 08:00:40|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1646726460000|2022-03-08 08:01:00|7388.5|7373.5|7388.6|7373.6|7389|7374|7388.3|7373.3|0
1646726470000|2022-03-08 08:01:10|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1646726490000|2022-03-08 08:01:30|7388|7373|7390.1|7375.1|7390.1|7375.1|7388|7373|1
1646726510000|2022-03-08 08:01:50|7389.7|7374.7|7390.1|7375.1|7390.1|7375.1|7389.7|7374.7|0
1646726540000|2022-03-08 08:02:20|7390.5|7375.5|7390.3|7375.3|7390.5|7375.5|7390.3|7375.3|0
1646726550000|2022-03-08 08:02:30|7390.5|7375.5|7389.7|7374.7|7390.5|7378.8|7384.8|7374.7|1
1646726580000|2022-03-08 08:03:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|0
1646726600000|2022-03-08 08:03:20|7390|7375|7390|7375|7390|7375|7390|7375|0
1646726640000|2022-03-08 08:04:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|0
1646726650000|2022-03-08 08:04:10|7387.5|7377.5|7384.5|7378.5|7390.4|7378.5|7384.5|7375|0
1646726660000|2022-03-08 08:04:20|7388.7|7382.7|7387.9|7381.9|7388.7|7382.7|7387.9|7381.9|3
1646726670000|2022-03-08 08:04:30|7391.2|7376.2|7387.9|7381.9|7391.2|7381.9|7387.9|7376.2|2
1646726680000|2022-03-08 08:04:40|7388.7|7378.7|7388.3|7378.3|7388.7|7378.7|7388.3|7378.3|0
1646726690000|2022-03-08 08:04:50|7391.2|7376.2|7387.9|7381.9|7391.2|7381.9|7387.9|7376.2|0
1646726700000|2022-03-08 08:05:00|7396.5|7381.5|7396.9|7381.9|7396.9|7381.9|7396.5|7381.5|2
1646726710000|2022-03-08 08:05:10|||||||||3
1646726720000|2022-03-08 08:05:20|7393.6|7383.6|7391.2|7385.2|7393.6|7385.2|7390.8|7383.6|6
1646726740000|2022-03-08 08:05:40|7394|7384|7396.9|7381.9|7396.9|7384|7393.6|7381.9|0
1646726750000|2022-03-08 08:05:50|7399|7384|7400.5|7385.5|7400.5|7385.5|7399|7384|1
1646726760000|2022-03-08 08:06:00|7399.3|7384.3|7399.6|7384.6|7400.1|7385.1|7399.3|7384.3|0
1646726770000|2022-03-08 08:06:10|7400.5|7385.5|7401|7386|7401|7386|7400.5|7385.5|1
1646726800000|2022-03-08 08:06:40|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|0
1646726820000|2022-03-08 08:07:00|7400.4|7385.4|7401.4|7386.4|7401.4|7386.4|7400.4|7385.4|0
1646726830000|2022-03-08 08:07:10|||||||||1
1646726840000|2022-03-08 08:07:20|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|0
1646726880000|2022-03-08 08:08:00|7402.9|7387.9|7402.9|7387.9|7402.9|7388.8|7394.8|7387.9|2
1646726940000|2022-03-08 08:09:00|7403.3|7388.3|7403.9|7388.9|7403.9|7390.6|7396.6|7386.1|1
1646726950000|2022-03-08 08:09:10|7404.1|7389.1|7405.6|7390.6|7405.6|7390.6|7404.1|7389.1|1
1646726960000|2022-03-08 08:09:20|7407.6|7392.6|7405.6|7390.6|7407.6|7392.6|7405.6|7390.6|1
1646726970000|2022-03-08 08:09:30|7405.5|7390.5|7405.1|7390.1|7405.5|7390.5|7405.1|7390.1|0
1646726980000|2022-03-08 08:09:40|7405.5|7390.5|7405.3|7390.3|7405.6|7390.6|7405.2|7390.2|0
1646726990000|2022-03-08 08:09:50|7405.5|7390.5|7406.1|7391.1|7406.1|7391.1|7405.5|7390.5|0
1646727000000|2022-03-08 08:10:00|7405.6|7390.6|7404.5|7394.5|7406.6|7394.5|7404.5|7390.6|0
1646727010000|2022-03-08 08:10:10|7404.6|7394.6|7404.6|7394.6|7404.6|7394.6|7404.6|7394.6|0
1646727050000|2022-03-08 08:10:50|7403.8|7397.8|7415.1|7400.1|7415.1|7400.1|7403.8|7393.3|1
1646727060000|2022-03-08 08:11:00|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|0
1646727070000|2022-03-08 08:11:10|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1646727120000|2022-03-08 08:12:00|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|0
1646727130000|2022-03-08 08:12:10|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|0
1646727150000|2022-03-08 08:12:30|7417.6|7402.6|7421.1|7406.1|7421.1|7406.1|7417.6|7402.6|1
1646727160000|2022-03-08 08:12:40|7420.7|7405.7|7420.6|7405.6|7420.7|7405.7|7420.6|7405.6|0
1646727170000|2022-03-08 08:12:50|7417.7|7407.7|7421.1|7406.1|7421.1|7407.7|7417.6|7406.1|0
1646727180000|2022-03-08 08:13:00|7421.5|7406.5|7421.6|7406.6|7421.6|7406.6|7421.5|7406.5|0
1646727190000|2022-03-08 08:13:10|7418.6|7408.6|7418.6|7408.6|7418.6|7408.6|7418.6|7408.6|0
1646727220000|2022-03-08 08:13:40|7418.1|7408.1|7418.6|7408.6|7418.6|7408.6|7418.1|7408.1|1
1646727230000|2022-03-08 08:13:50|7415.4|7409.4|7415.2|7409.2|7415.6|7409.6|7415.2|7409.2|0
1646727240000|2022-03-08 08:14:00|7414.7|7408.7|7417.6|7402.6|7417.6|7408.7|7414.7|7402.6|3
1646727250000|2022-03-08 08:14:10|7411.9|7405.9|7412.1|7402.1|7412.7|7405.9|7411.9|7402.1|0
1646727270000|2022-03-08 08:14:30|7412|7402|7411.6|7401.6|7412|7402|7411.6|7401.6|0
1646727300000|2022-03-08 08:15:00|7412|7402|7415.1|7409.1|7415.6|7409.1|7411.6|7401.6|2
1646727320000|2022-03-08 08:15:20|7418.6|7408.6|7418.6|7408.6|7418.6|7408.6|7418.6|7408.6|1
1646727350000|2022-03-08 08:15:50|7414.2|7408.2|7418.6|7408.6|7418.6|7408.6|7414.2|7406.2|1
1646727360000|2022-03-08 08:16:00|7417.6|7411.6|7417.6|7411.6|7417.6|7411.6|7417.6|7411.6|0
1646727370000|2022-03-08 08:16:10|7418.6|7408.6|7418.6|7408.6|7418.6|7408.6|7418.6|7408.6|1
1646727380000|2022-03-08 08:16:20|7418.1|7408.1|7418.1|7408.1|7418.1|7408.1|7418.1|7408.1|0
1646727390000|2022-03-08 08:16:30|7416.9|7410.9|7415.6|7405.6|7416.9|7410.9|7415.6|7405.6|2
1646727400000|2022-03-08 08:16:40|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|3
1646727410000|2022-03-08 08:16:50|7413.6|7398.6|7412.6|7397.6|7413.6|7398.6|7412.3|7397.3|1
1646727430000|2022-03-08 08:17:10|7412.4|7397.4|7411.9|7396.9|7412.4|7397.4|7411.9|7396.9|0
1646727460000|2022-03-08 08:17:40|7403.4|7397.4|7404.6|7389.6|7405|7397.4|7403.4|7389.6|1
1646727470000|2022-03-08 08:17:50|7404.1|7389.1|7404.6|7389.6|7404.6|7389.6|7404.1|7389.1|2
1646727480000|2022-03-08 08:18:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1646727510000|2022-03-08 08:18:30|7403.7|7388.7|7401.7|7386.7|7403.7|7389.6|7399.6|7386.7|0
1646727520000|2022-03-08 08:18:40|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|0
1646727530000|2022-03-08 08:18:50|7402.1|7387.1|7401.7|7386.7|7402.1|7387.1|7401.7|7386.7|0
1646727540000|2022-03-08 08:19:00|7401.6|7386.6|7401.6|7386.6|7402|7387|7401.6|7386.6|0
1646727570000|2022-03-08 08:19:30|7399.5|7389.5|7399.5|7389.5|7399.5|7389.5|7399.5|7389.5|0
1646727580000|2022-03-08 08:19:40|7402.5|7387.5|7402.6|7387.6|7402.6|7387.6|7402.5|7387.5|0
1646727630000|2022-03-08 08:20:30|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|0
1646727640000|2022-03-08 08:20:40|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|0
1646727660000|2022-03-08 08:21:00|7402.1|7392.1|7399.6|7393.6|7402.1|7393.7|7399.6|7392.1|0
1646727680000|2022-03-08 08:21:20|7399.1|7393.1|7394.9|7379.9|7399.1|7393.1|7394.9|7379.9|2
1646727690000|2022-03-08 08:21:30|7395|7380|7395|7380|7395.5|7380.5|7395|7380|0
1646727700000|2022-03-08 08:21:40|7395.5|7380.5|7392|7382|7395.5|7382.2|7392|7380.5|0
1646727710000|2022-03-08 08:21:50|7387.1|7381.1|7391.1|7381.1|7391.1|7381.1|7387.1|7381.1|1
1646727730000|2022-03-08 08:22:10|7390.6|7380.6|7384.2|7374.2|7390.6|7380.6|7384.2|7374.2|1
1646727740000|2022-03-08 08:22:20|7383.7|7373.7|7373.2|7358.2|7383.7|7373.7|7373.2|7358.2|10
1646727750000|2022-03-08 08:22:30|7372|7357|7371.5|7356.5|7372|7357|7371.5|7356.5|2
1646727760000|2022-03-08 08:22:40|7371.9|7356.9|7367.4|7357.4|7371.9|7357.9|7367.4|7356.7|0
1646727770000|2022-03-08 08:22:50|7367.2|7357.2|7368.1|7358.1|7368.1|7359.6|7365.6|7357.2|2
1646727780000|2022-03-08 08:23:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|0
1646727790000|2022-03-08 08:23:10|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|0
1646727800000|2022-03-08 08:23:20|||||||||2
1646727810000|2022-03-08 08:23:30|7372.7|7357.7|7372.6|7357.6|7372.7|7357.7|7372.6|7357.6|0
1646727820000|2022-03-08 08:23:40|7373.1|7358.1|7371.7|7356.7|7373.1|7358.1|7371.7|7356.7|51
1646727830000|2022-03-08 08:23:50|7372.4|7357.4|7371.7|7356.7|7372.4|7357.4|7371.7|7356.7|0
1646727840000|2022-03-08 08:24:00|7371.3|7356.3|7369.9|7354.9|7371.8|7357.8|7367.8|7354.8|3
1646727850000|2022-03-08 08:24:10|7369.8|7354.8|7362.9|7356.9|7369.8|7357.3|7362.9|7354.8|12
1646727860000|2022-03-08 08:24:20|7362.6|7356.6|7358.3|7352.3|7362.6|7356.6|7358.3|7352.3|3
1646727870000|2022-03-08 08:24:30|7357.8|7351.8|7357.3|7351.3|7357.8|7351.8|7357.3|7351.3|1
1646727880000|2022-03-08 08:24:40|7364.7|7349.7|7365.6|7350.6|7365.6|7354.1|7364.1|7349.7|1
1646727890000|2022-03-08 08:24:50|7362.6|7352.6|7363.8|7348.8|7363.8|7352.6|7361.7|7348.8|1
1646727900000|2022-03-08 08:25:00|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|0
1646727910000|2022-03-08 08:25:10|7364.4|7349.4|7359.9|7349.9|7364.8|7349.9|7355.8|7349.4|3
1646727920000|2022-03-08 08:25:20|7362.9|7347.9|7359.4|7349.4|7362.9|7349.9|7359.4|7347.9|0
1646727930000|2022-03-08 08:25:30|7354.9|7348.9|7354|7348|7356.8|7348.9|7354|7346.8|2
1646727940000|2022-03-08 08:25:40|7355|7345|7355|7345|7355|7345|7355|7345|4
1646727950000|2022-03-08 08:25:50|7354.3|7348.3|7354.5|7348.5|7354.6|7348.6|7354.3|7348.3|0
1646727960000|2022-03-08 08:26:00|7355|7345|7358.5|7352.5|7359|7352.5|7352.5|7345|2
1646727980000|2022-03-08 08:26:20|7359.2|7349.2|7359.2|7349.2|7359.2|7349.2|7359.2|7349.2|2
1646727990000|2022-03-08 08:26:30|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|0
1646728000000|2022-03-08 08:26:40|7360.2|7345.2|7360.2|7345.2|7360.3|7345.3|7360.2|7345.2|0
1646728020000|2022-03-08 08:27:00|7360.3|7345.3|7366.4|7351.4|7366.4|7352.4|7360.3|7345.3|1
1646728030000|2022-03-08 08:27:10|7366.3|7351.3|7366.7|7351.7|7366.8|7351.8|7365.6|7350.6|0
1646728040000|2022-03-08 08:27:20|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|0
1646728070000|2022-03-08 08:27:50|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|0
1646728080000|2022-03-08 08:28:00|7366.5|7351.5|7367.2|7352.2|7367.2|7352.2|7366.5|7351.5|0
1646728090000|2022-03-08 08:28:10|7364.5|7358.5|7365|7359|7365|7359|7364.5|7358.5|0
1646728100000|2022-03-08 08:28:20|7365.5|7359.5|7364.5|7358.5|7365.5|7359.5|7364.5|7358.5|0
1646728110000|2022-03-08 08:28:30|7364|7358|7364|7358|7364.1|7358|7363.6|7354.1|0
1646728120000|2022-03-08 08:28:40|7365|7359|7367.5|7357.5|7367.6|7360.5|7364.4|7356|2
1646728140000|2022-03-08 08:29:00|7367.9|7357.9|7369.5|7363.5|7372.5|7363.5|7366.5|7357.5|1
1646728150000|2022-03-08 08:29:10|7372.5|7366.5|7380.1|7365.1|7380.5|7366.5|7372.5|7365|0
1646728170000|2022-03-08 08:29:30|7380|7365|7379.5|7364.5|7380|7365|7379.5|7364.5|5
1646728200000|2022-03-08 08:30:00|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|0
1646728210000|2022-03-08 08:30:10|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|0
1646728230000|2022-03-08 08:30:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|0
1646728260000|2022-03-08 08:31:00|7380|7365|7380.5|7365.5|7380.5|7365.5|7379.6|7364.6|0
1646728310000|2022-03-08 08:31:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|0
1646728320000|2022-03-08 08:32:00|7380.5|7365.5|7378.4|7368.4|7380.5|7372|7378|7365|0
1646728330000|2022-03-08 08:32:10|7379.9|7369.9|7380.4|7365.4|7380.5|7369.9|7378.4|7365.4|0
1646728380000|2022-03-08 08:33:00|7380|7365|7374|7368|7380.4|7368.4|7374|7364.9|0
1646728390000|2022-03-08 08:33:10|7373.5|7367.5|7374.6|7364.6|7374.6|7367.5|7373.5|7364.6|7
1646728400000|2022-03-08 08:33:20|7368.4|7362.4|7363.3|7357.3|7368.4|7362.4|7363.3|7357.3|10
1646728410000|2022-03-08 08:33:30|7362.9|7356.9|7367|7357|7367.4|7359.8|7362.8|7356.8|6
1646728420000|2022-03-08 08:33:40|7365.5|7359.5|7370|7360|7370|7361.6|7365.5|7357|1
1646728430000|2022-03-08 08:33:50|7370.1|7360.1|7367.5|7361.5|7370.1|7361.7|7367.4|7360.1|0
1646728440000|2022-03-08 08:34:00|7367.3|7361.3|7368.1|7353.1|7368.5|7361.3|7367.3|7352.7|3
1646728450000|2022-03-08 08:34:10|7367.6|7352.6|7368.8|7353.8|7369.5|7363.5|7367.6|7352.6|17
1646728460000|2022-03-08 08:34:20|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|2
1646728470000|2022-03-08 08:34:30|7368.3|7353.3|7365.3|7359.3|7368.3|7360.3|7365.3|7353.3|0
1646728480000|2022-03-08 08:34:40|7365.2|7359.2|7366.1|7360.1|7366.1|7360.1|7365.2|7359.2|6
1646728490000|2022-03-08 08:34:50|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|1
1646728500000|2022-03-08 08:35:00|7373.6|7367.6|7373.8|7367.8|7373.8|7367.8|7373|7363.6|4
1646728510000|2022-03-08 08:35:10|7374.2|7368.2|7374.7|7368.7|7374.7|7368.7|7374.2|7368.2|0
1646728520000|2022-03-08 08:35:20|7379|7373|7379|7373|7379.4|7373.4|7379|7373|2
1646728530000|2022-03-08 08:35:30|7378.9|7372.9|7377.3|7371.3|7378.9|7372.9|7377.3|7371.3|0
1646728560000|2022-03-08 08:36:00|7379.7|7369.7|7380.5|7370.5|7380.5|7370.5|7379.7|7369.7|0
1646728570000|2022-03-08 08:36:10|7375.3|7369.3|7381.2|7366.2|7381.2|7369.3|7375.3|7366.2|1
1646728590000|2022-03-08 08:36:30|7378.3|7368.3|7378.4|7368.4|7378.4|7368.4|7378.3|7368.3|2
1646728600000|2022-03-08 08:36:40|7378.6|7368.6|7382.7|7367.7|7382.7|7368.6|7378.6|7367.7|4
1646728610000|2022-03-08 08:36:50|7382.4|7367.4|7379.2|7364.2|7382.4|7367.4|7379.2|7364.2|0
1646728620000|2022-03-08 08:37:00|7379.5|7364.5|7374.8|7364.8|7379.5|7365.7|7371.3|7360.1|1
1646728630000|2022-03-08 08:37:10|7373.3|7367.3|7375.3|7365.3|7375.4|7367.3|7373.3|7365.3|0
1646728640000|2022-03-08 08:37:20|7374.5|7368.5|7375.8|7365.8|7375.8|7368.5|7374.5|7365.8|1
1646728650000|2022-03-08 08:37:30|7375.9|7365.9|7372.4|7366.4|7375.9|7369.4|7372.4|7365.9|2
1646728660000|2022-03-08 08:37:40|7370.9|7364.9|7369.3|7363.3|7370.9|7364.9|7369.3|7363.3|0
1646728670000|2022-03-08 08:37:50|7369.1|7363.1|7369.4|7363.4|7369.4|7363.4|7368.9|7362.9|2
1646728680000|2022-03-08 08:38:00|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|0
1646728690000|2022-03-08 08:38:10|7369.2|7363.2|7375.6|7360.6|7376.1|7368.7|7369.2|7360.6|2
1646728700000|2022-03-08 08:38:20|7370|7364|7369.7|7363.7|7370|7364|7369.7|7363.7|0
1646728710000|2022-03-08 08:38:30|7369.9|7363.9|7369.8|7363.8|7369.9|7363.9|7369.7|7363.7|0
1646728720000|2022-03-08 08:38:40|7369.9|7363.9|7376.4|7361.4|7376.4|7363.9|7369.7|7361.4|2
1646728730000|2022-03-08 08:38:50|7376|7361|7375.7|7360.7|7376.4|7361.4|7375.7|7360.7|0
1646728740000|2022-03-08 08:39:00|7376.2|7361.2|7374.8|7364.8|7376.9|7364.8|7373.5|7360.7|1
1646728750000|2022-03-08 08:39:10|7374.7|7364.7|7374.7|7364.7|7374.7|7364.7|7374.7|7364.7|0
1646728780000|2022-03-08 08:39:40|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|1
1646728790000|2022-03-08 08:39:50|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378|7363|0
1646728800000|2022-03-08 08:40:00|7378.2|7363.2|7375.2|7369.2|7378.6|7369.2|7375.1|7363.2|0
1646728810000|2022-03-08 08:40:10|7375.3|7369.3|7374.8|7368.8|7375.7|7369.7|7374.8|7368.8|0
1646728830000|2022-03-08 08:40:30|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|0
1646728840000|2022-03-08 08:40:40|7376.5|7366.5|7376.4|7366.4|7376.5|7366.5|7376.4|7366.4|0
1646728850000|2022-03-08 08:40:50|7375|7369|7375.3|7369.3|7375.5|7369.5|7375|7369|0
1646728860000|2022-03-08 08:41:00|7375.6|7369.6|7382.9|7376.9|7382.9|7376.9|7375.6|7369.6|12
1646728870000|2022-03-08 08:41:10|7383.3|7377.3|7389.2|7383.2|7390.3|7384.3|7383.3|7377.3|8
1646728880000|2022-03-08 08:41:20|7387.3|7381.3|7396.8|7390.8|7396.8|7390.8|7387.3|7381.3|1
1646728890000|2022-03-08 08:41:30|7397.8|7391.8|7400.9|7390.9|7400.9|7391.8|7397.7|7390.9|0
1646728910000|2022-03-08 08:41:50|7400.5|7394.5|7397|7391|7403.9|7396|7397|7388.9|13
1646728920000|2022-03-08 08:42:00|7396.7|7390.7|7393.4|7387.4|7396.8|7390.8|7392.8|7386.8|1
1646728930000|2022-03-08 08:42:10|7393.7|7387.7|7394.2|7388.2|7394.2|7388.2|7393.7|7387.7|0
1646728940000|2022-03-08 08:42:20|7394.6|7388.6|7380.4|7370.4|7394.6|7388.6|7380.3|7366.6|19
1646728950000|2022-03-08 08:42:30|7381.7|7366.7|7380|7365|7381.7|7366.7|7380|7365|0
1646728960000|2022-03-08 08:42:40|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7377.3|7362.3|0
1646728980000|2022-03-08 08:43:00|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|0
1646728990000|2022-03-08 08:43:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|0
1646729000000|2022-03-08 08:43:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|0
1646729020000|2022-03-08 08:43:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|0
1646729030000|2022-03-08 08:43:50|7379.8|7364.8|7379.7|7364.7|7380.2|7365.2|7379.7|7364.7|0
1646729040000|2022-03-08 08:44:00|7381.7|7366.7|7380.2|7365.2|7383.5|7373.7|7378.7|7365.2|1
1646729050000|2022-03-08 08:44:10|7380.7|7365.7|7380.6|7365.6|7380.7|7372.2|7378.2|7365.6|0
1646729060000|2022-03-08 08:44:20|7380.5|7365.5|7378.6|7368.6|7380.7|7368.6|7378.6|7365.5|0
1646729080000|2022-03-08 08:44:40|7378.2|7368.2|7378.2|7368.2|7378.2|7368.2|7378.2|7368.2|0
1646729090000|2022-03-08 08:44:50|7377.8|7367.8|7375|7365|7377.8|7369|7375|7365|1
1646729100000|2022-03-08 08:45:00|7374.6|7364.6|7372.5|7366.5|7375|7366.5|7372.5|7364.6|1
1646729120000|2022-03-08 08:45:20|7370|7364|7372.7|7366.7|7372.7|7366.7|7370|7364|12
1646729130000|2022-03-08 08:45:30|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|0
1646729140000|2022-03-08 08:45:40|7372.5|7366.5|7372.6|7366.6|7372.6|7366.6|7372.1|7366.1|0
1646729150000|2022-03-08 08:45:50|7373|7367|7373.4|7367.4|7373.4|7367.4|7373|7367|0
1646729160000|2022-03-08 08:46:00|7377.2|7367.2|7377.9|7371.9|7377.9|7371.9|7375.6|7366.4|2
1646729170000|2022-03-08 08:46:10|7378.3|7372.3|7378.4|7368.4|7378.4|7372.3|7377.4|7367.4|1
1646729180000|2022-03-08 08:46:20|7378.3|7368.3|7377.1|7371.1|7378.3|7371.4|7377.1|7368.3|4
1646729190000|2022-03-08 08:46:30|7377.2|7371.2|7375.5|7369.5|7377.2|7371.2|7375.5|7369.5|0
1646729200000|2022-03-08 08:46:40|7373.9|7367.9|7375.2|7365.2|7375.5|7367.9|7373.9|7365|1
1646729220000|2022-03-08 08:47:00|7375|7365|7373.9|7367.9|7375|7367.9|7373.5|7365|0
1646729230000|2022-03-08 08:47:10|7373.8|7367.8|7373.8|7367.8|7373.8|7367.8|7373.8|7367.8|0
1646729250000|2022-03-08 08:47:30|7373.3|7367.3|7372.1|7366.1|7373.3|7367.3|7372.1|7366.1|0
1646729260000|2022-03-08 08:47:40|7371.8|7365.8|7373.3|7367.3|7373.3|7367.3|7371.8|7365.8|2
1646729280000|2022-03-08 08:48:00|7372.9|7366.9|7372.3|7366.3|7372.9|7366.9|7372.3|7366.3|0
1646729290000|2022-03-08 08:48:10|7371.9|7365.9|7372.4|7366.4|7372.6|7366.6|7371.4|7365.4|4
1646729300000|2022-03-08 08:48:20|7371.9|7365.9|7371.5|7365.5|7371.9|7365.9|7371.5|7365.5|2
1646729310000|2022-03-08 08:48:30|7371.6|7365.6|7370.6|7364.6|7371.8|7365.8|7370.5|7364.5|0
1646729320000|2022-03-08 08:48:40|7370.2|7364.2|7372.7|7366.7|7372.7|7366.7|7369.9|7363.9|1
1646729330000|2022-03-08 08:48:50|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|7371.9|7365.9|0
1646729340000|2022-03-08 08:49:00|7373.9|7367.9|7382.3|7372.3|7382.3|7375.1|7373.9|7367.1|12
1646729350000|2022-03-08 08:49:10|7381.7|7371.7|7382.4|7372.4|7382.4|7372.4|7381.4|7371.4|0
1646729360000|2022-03-08 08:49:20|7380.9|7370.9|7382.4|7372.4|7382.4|7372.4|7380.9|7370.9|0
1646729370000|2022-03-08 08:49:30|7381.5|7371.5|7381.5|7371.5|7381.5|7371.5|7381.5|7371.5|0
1646729420000|2022-03-08 08:50:20|7377.1|7371.1|7378|7368|7378|7371.1|7377.1|7367.6|0
1646729430000|2022-03-08 08:50:30|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|0
1646729440000|2022-03-08 08:50:40|7376.7|7366.7|7378.6|7363.6|7378.6|7366.7|7376.5|7363.6|0
1646729450000|2022-03-08 08:50:50|7379|7364|7378.4|7363.4|7379|7364|7378.4|7363.4|4
1646729460000|2022-03-08 08:51:00|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|0
1646729490000|2022-03-08 08:51:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|0
1646729500000|2022-03-08 08:51:40|7377.8|7367.8|7377.6|7367.6|7377.8|7367.8|7377.6|7367.6|0
1646729510000|2022-03-08 08:51:50|7377.2|7367.2|7378.8|7363.8|7378.8|7367.2|7377.2|7363.8|0
1646729520000|2022-03-08 08:52:00|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|0
1646729530000|2022-03-08 08:52:10|7377.1|7367.1|7375.6|7369.6|7377.1|7369.6|7375.4|7367.1|0
1646729550000|2022-03-08 08:52:30|7375.8|7369.8|7375.8|7369.8|7375.8|7369.8|7375.8|7369.8|0
1646729560000|2022-03-08 08:52:40|7375.9|7369.9|7378.3|7368.3|7378.7|7370.7|7375.9|7368.3|1
1646729570000|2022-03-08 08:52:50|7376.9|7370.9|7376.9|7370.9|7376.9|7370.9|7376.9|7370.9|0
1646729580000|2022-03-08 08:53:00|7376.7|7370.7|7378.3|7368.3|7378.3|7370.7|7376.7|7368.3|0
1646729590000|2022-03-08 08:53:10|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|0
1646729600000|2022-03-08 08:53:20|7375.8|7369.8|7378.1|7368.1|7378.1|7369.8|7375.8|7367.8|0
1646729610000|2022-03-08 08:53:30|7378.3|7368.3|7381.4|7375.4|7381.4|7375.4|7376.9|7368.3|3
1646729620000|2022-03-08 08:53:40|7382.4|7372.4|7381.4|7375.4|7382.4|7375.4|7381.2|7372.4|0
1646729630000|2022-03-08 08:53:50|7383.9|7377.9|7385.6|7379.6|7385.6|7379.6|7383.9|7377.9|1
1646729640000|2022-03-08 08:54:00|7385.1|7379.1|7385.1|7379.1|7385.1|7379.1|7385.1|7379.1|0
1646729650000|2022-03-08 08:54:10|7385.3|7379.3|7385.1|7379.1|7385.3|7379.3|7384.6|7378.6|0
1646729660000|2022-03-08 08:54:20|||||||||2
1646729670000|2022-03-08 08:54:30|7384.6|7378.6|7380.6|7374.6|7384.6|7378.6|7380.6|7374.1|2
1646729680000|2022-03-08 08:54:40|7380|7374|7379.4|7373.4|7380|7374|7379.4|7373.4|0
1646729690000|2022-03-08 08:54:50|7378.9|7372.9|7378|7372|7378.9|7372.9|7378|7372|1
1646729700000|2022-03-08 08:55:00|7378.4|7372.4|7373.7|7367.7|7378.5|7372.5|7373.7|7367.7|1
1646729710000|2022-03-08 08:55:10|7378.2|7368.2|7385.6|7370.6|7385.6|7373.3|7378.2|7368.2|2
1646729720000|2022-03-08 08:55:20|7382.6|7372.6|7385.8|7370.8|7385.8|7372.6|7382.6|7370.8|0
1646729730000|2022-03-08 08:55:30|7383|7373|7384.3|7374.3|7384.3|7374.3|7383|7373|1
1646729740000|2022-03-08 08:55:40|7382.5|7376.5|7386.2|7376.2|7386.2|7377.2|7382.5|7376.2|0
1646729750000|2022-03-08 08:55:50|7386.4|7376.4|7386.4|7376.4|7386.4|7376.4|7386.4|7376.4|0
1646729760000|2022-03-08 08:56:00|7386.2|7376.2|7386.1|7376.1|7386.2|7376.2|7385.9|7375.9|0
1646729780000|2022-03-08 08:56:20|7386.4|7376.4|7386.4|7376.4|7386.4|7376.4|7386.4|7376.4|0
1646729810000|2022-03-08 08:56:50|7385.4|7379.4|7385.8|7379.8|7385.8|7379.8|7385.4|7379.4|0
1646729820000|2022-03-08 08:57:00|7385.7|7379.7|7386.4|7376.4|7386.4|7379.8|7385.7|7376.2|1
1646729830000|2022-03-08 08:57:10|7386.2|7376.2|7382.4|7376.4|7386.4|7377.7|7382.4|7376.2|0
1646729840000|2022-03-08 08:57:20|7382.6|7376.6|7381.1|7375.1|7382.6|7376.6|7381.1|7375.1|0
1646729850000|2022-03-08 08:57:30|7381.5|7375.5|7383.6|7377.6|7383.6|7377.6|7381.5|7375.5|2
1646729860000|2022-03-08 08:57:40|7383.2|7377.2|7381.1|7375.1|7383.2|7377.2|7381.1|7375.1|0
1646729870000|2022-03-08 08:57:50|7385.9|7379.9|7387.9|7377.9|7387.9|7381.9|7385.9|7377.9|3
1646729880000|2022-03-08 08:58:00|7388.3|7378.3|7387.4|7377.4|7388.3|7378.3|7387.4|7377.4|0
1646729890000|2022-03-08 08:58:10|7387.9|7377.9|7387.3|7377.3|7388.3|7378.3|7387.3|7377.3|0
1646729900000|2022-03-08 08:58:20|7387.9|7377.9|7387.8|7377.8|7388.3|7378.3|7387.3|7377.3|0
1646729910000|2022-03-08 08:58:30|7386.2|7380.2|7389.8|7379.8|7389.8|7380.2|7386.2|7379.3|0
1646729920000|2022-03-08 08:58:40|7388.2|7382.2|7395.6|7380.6|7396|7382.2|7388.2|7377.7|0
1646729930000|2022-03-08 08:58:50|7396.1|7381.1|7395.6|7380.6|7396.1|7381.1|7395.6|7380.6|0
1646729940000|2022-03-08 08:59:00|7396.1|7381.1|7396.5|7381.5|7397.1|7382.1|7396.1|7381.1|0
1646729950000|2022-03-08 08:59:10|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.3|7381.3|0
1646729960000|2022-03-08 08:59:20|7396.9|7381.9|7396.3|7381.3|7397.1|7382.1|7396.3|7381.3|0
1646729970000|2022-03-08 08:59:30|7394.3|7384.3|7394.3|7384.3|7394.3|7384.3|7394.3|7384.3|0
1646729990000|2022-03-08 08:59:50|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1646730000000|2022-03-08 09:00:00|7396.3|7381.3|7395|7385|7396.8|7385.2|7395|7381.3|0
1646730010000|2022-03-08 09:00:10|7394.8|7384.8|7394.8|7384.8|7394.8|7384.8|7394.8|7384.8|0
1646730030000|2022-03-08 09:00:30|7395|7385|7398.2|7388.2|7398.2|7388.2|7395|7385|1
1646730040000|2022-03-08 09:00:40|7397.8|7387.8|7397.8|7387.8|7397.8|7387.8|7397.8|7387.8|0
1646730050000|2022-03-08 09:00:50|7395.3|7389.3|7394.8|7384.8|7395.3|7389.3|7394.3|7384.8|1
1646730090000|2022-03-08 09:01:30|7395.3|7385.3|7391.8|7385.8|7395.3|7386.3|7391.8|7384.8|0
1646730110000|2022-03-08 09:01:50|7395.3|7385.3|7395.4|7385.4|7398.3|7385.4|7395.3|7383.3|1
1646730120000|2022-03-08 09:02:00|7395.3|7385.3|7395.3|7385.3|7398.3|7385.3|7395.3|7383.3|0
1646730130000|2022-03-08 09:02:10|7398.3|7383.3|7398.3|7383.3|7398.8|7385.4|7395.3|7383.3|0
1646730160000|2022-03-08 09:02:40|7396.3|7386.3|7397.3|7387.3|7399.3|7387.3|7396.3|7384.3|0
1646730180000|2022-03-08 09:03:00|7399.4|7384.4|7396.4|7386.4|7399.4|7386.4|7396.4|7384.4|0
1646730190000|2022-03-08 09:03:10|7396.3|7386.3|7396.3|7386.3|7396.3|7386.3|7396.3|7386.3|0
1646730200000|2022-03-08 09:03:20|7396.9|7386.9|7404.6|7389.6|7404.6|7389.6|7396.9|7386.9|1
1646730220000|2022-03-08 09:03:40|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1646730230000|2022-03-08 09:03:50|7405|7390|7411.5|7396.5|7411.5|7396.5|7405|7390|0
1646730250000|2022-03-08 09:04:10|7411.9|7396.9|7414.5|7399.5|7414.5|7404.1|7409.4|7396.9|5
1646730260000|2022-03-08 09:04:20|7415.3|7400.3|7416|7401|7416|7401|7415.1|7400.1|1
1646730270000|2022-03-08 09:04:30|7416.5|7401.5|7412.4|7402.4|7416.5|7403.5|7412.4|7401.5|0
1646730280000|2022-03-08 09:04:40|7412|7402|7412|7397|7412.5|7402|7411.6|7396.6|0
1646730290000|2022-03-08 09:04:50|7412.8|7397.8|7408.6|7393.6|7412.8|7397.8|7408.6|7393.6|0
1646730300000|2022-03-08 09:05:00|7409.6|7394.6|7411.1|7396.1|7413.1|7398.1|7409.6|7394.6|0
1646730320000|2022-03-08 09:05:20|7411.5|7396.5|7410.9|7395.9|7412.7|7397.7|7410.9|7395.9|0
1646730330000|2022-03-08 09:05:30|7411.1|7396.1|7411.7|7396.7|7412.1|7397.1|7410.1|7395.1|1
1646730340000|2022-03-08 09:05:40|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1646730350000|2022-03-08 09:05:50|7410.9|7395.9|7410.8|7395.8|7411.7|7396.7|7409.8|7394.8|0
1646730360000|2022-03-08 09:06:00|7409.5|7399.5|7411.6|7405.6|7411.7|7405.6|7409.5|7396.7|0
1646730400000|2022-03-08 09:06:40|7411.5|7405.5|7411.1|7405.1|7411.5|7405.5|7411.1|7405.1|0
1646730410000|2022-03-08 09:06:50|7411.5|7405.5|7411.5|7405.5|7411.5|7405.5|7411.5|7405.5|0
1646730420000|2022-03-08 09:07:00|7411.9|7405.9|7411.1|7405.1|7411.9|7405.9|7411.1|7405.1|1
1646730430000|2022-03-08 09:07:10|7409.9|7403.9|7409|7394|7409.9|7403.9|7409|7394|0
1646730450000|2022-03-08 09:07:30|7410|7395|7410|7395|7410|7395|7410|7395|0
1646730460000|2022-03-08 09:07:40|7408.9|7393.9|7407.8|7392.8|7408.9|7393.9|7407.8|7392.8|0
1646730470000|2022-03-08 09:07:50|7408.3|7393.3|7408.5|7393.5|7408.5|7393.5|7408.3|7393.3|0
1646730480000|2022-03-08 09:08:00|7408.4|7393.4|7409.1|7394.1|7411|7396|7408.4|7393.4|0
1646730490000|2022-03-08 09:08:10|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|0
1646730500000|2022-03-08 09:08:20|7409.3|7394.3|7411|7396|7412|7397|7409.3|7394.3|0
1646730510000|2022-03-08 09:08:30|7410.5|7395.5|7412|7397|7412|7397|7410.5|7395.5|0
1646730520000|2022-03-08 09:08:40|7411.4|7396.4|7410.9|7395.9|7411.4|7396.4|7410.9|7395.9|0
1646730530000|2022-03-08 09:08:50|7411.9|7396.9|7412.3|7397.3|7412.3|7397.3|7411.9|7396.9|0
1646730550000|2022-03-08 09:09:10|7412.1|7397.1|7406.9|7391.9|7412.1|7397.1|7406.9|7391.9|0
1646730560000|2022-03-08 09:09:20|7406.6|7391.6|7403.1|7388.1|7406.6|7391.6|7403.1|7388.1|0
1646730570000|2022-03-08 09:09:30|7402.3|7387.3|7397.8|7387.8|7402.7|7388.2|7397.8|7387.3|0
1646730580000|2022-03-08 09:09:40|7398.2|7388.2|7398.2|7388.2|7398.2|7388.2|7397.6|7387.6|1
1646730610000|2022-03-08 09:10:10|7396.9|7390.9|7398.3|7392.3|7398.3|7392.3|7396.9|7390.9|0
1646730640000|2022-03-08 09:10:40|7398|7392|7398|7392|7398|7392|7398|7392|0
1646730650000|2022-03-08 09:10:50|7397.5|7391.5|7397.3|7387.3|7397.5|7391.5|7395.8|7387.3|1
1646730660000|2022-03-08 09:11:00|7397.1|7387.1|7394.3|7384.3|7397.1|7387.1|7394.3|7384.3|1
1646730670000|2022-03-08 09:11:10|7391.8|7385.8|7391.8|7385.8|7391.8|7385.8|7391.8|7385.8|0
1646730690000|2022-03-08 09:11:30|7393.5|7387.5|7392.8|7386.8|7394.3|7388.3|7392.8|7386.8|2
1646730700000|2022-03-08 09:11:40|7391.9|7385.9|7398.8|7383.8|7398.8|7386.8|7391.9|7383.8|0
1646730710000|2022-03-08 09:11:50|7396.7|7386.7|7396.8|7386.8|7396.8|7386.8|7396.7|7386.7|0
1646730720000|2022-03-08 09:12:00|7395.7|7389.7|7397.4|7382.4|7397.5|7389.7|7395.1|7380.1|3
1646730730000|2022-03-08 09:12:10|7397.5|7382.5|7397.9|7382.9|7398|7383|7397.5|7382.5|0
1646730740000|2022-03-08 09:12:20|7398|7383|7397.5|7382.5|7398|7383|7397.5|7382.5|0
1646730750000|2022-03-08 09:12:30|7397.4|7382.4|7397.4|7382.4|7397.5|7382.5|7397.4|7382.4|0
1646730760000|2022-03-08 09:12:40|7397.7|7382.7|7398.5|7383.5|7398.5|7386.6|7396.5|7382.5|0
1646730770000|2022-03-08 09:12:50|7398.4|7383.4|7397.5|7382.5|7398.4|7383.4|7397.5|7382.5|0
1646730780000|2022-03-08 09:13:00|7397.6|7382.6|7395.9|7380.9|7398.2|7383.2|7394.2|7379.2|0
1646730800000|2022-03-08 09:13:20|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|0
1646730810000|2022-03-08 09:13:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|0
1646730820000|2022-03-08 09:13:40|7394.4|7379.4|7394|7379|7394.4|7379.4|7393.9|7378.9|0
1646730830000|2022-03-08 09:13:50|7393.5|7378.5|7393.5|7378.5|7393.5|7380.6|7390.5|7378.5|0
1646730850000|2022-03-08 09:14:10|7391.4|7381.4|7391.5|7381.5|7391.5|7381.5|7391.4|7381.4|0
1646730870000|2022-03-08 09:14:30|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|0
1646730880000|2022-03-08 09:14:40|7391.5|7381.5|7391.5|7381.5|7391.5|7381.5|7391.5|7381.5|0
1646730890000|2022-03-08 09:14:50|7391|7381|7396.3|7381.3|7396.3|7381.3|7390.8|7380.8|2
1646730900000|2022-03-08 09:15:00|7396.8|7381.8|7396.9|7381.9|7397.3|7385.3|7395.2|7381.8|0
1646730910000|2022-03-08 09:15:10|7396.1|7381.1|7395.4|7385.4|7397.3|7385.4|7395.4|7381.1|0
1646730920000|2022-03-08 09:15:20|7395.8|7385.8|7395.9|7385.9|7395.9|7385.9|7395.8|7385.8|0
1646730930000|2022-03-08 09:15:30|7394.4|7388.4|7399.4|7393.4|7400.9|7393.4|7394.4|7388.4|0
1646730940000|2022-03-08 09:15:40|7400.2|7394.2|7403.2|7388.2|7403.2|7395.5|7400.2|7388.2|1
1646730960000|2022-03-08 09:16:00|7403|7388|7402.6|7387.6|7403|7388|7402.6|7387.6|0
1646730970000|2022-03-08 09:16:10|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|0
1646730980000|2022-03-08 09:16:20|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|0
1646731010000|2022-03-08 09:16:50|7402.8|7387.8|7401|7395|7403.8|7395|7401|7387.8|0
1646731020000|2022-03-08 09:17:00|7400.9|7394.9|7400|7394|7403.7|7394.9|7400|7387.4|5
1646731030000|2022-03-08 09:17:10|7400.1|7394.1|7401.5|7391.5|7401.9|7395.6|7400.1|7391.1|11
1646731040000|2022-03-08 09:17:20|7401.9|7391.9|7402.3|7392.3|7403.2|7392.3|7401.1|7387.8|4
1646731050000|2022-03-08 09:17:30|7402.1|7392.1|7401.5|7391.5|7402.4|7393.9|7399.9|7391.5|1
1646731070000|2022-03-08 09:17:50|7401.3|7391.3|7401.3|7391.3|7401.3|7391.3|7401.3|7391.3|0
1646731080000|2022-03-08 09:18:00|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|0
1646731100000|2022-03-08 09:18:20|7400.3|7390.3|7396.3|7390.3|7400.3|7390.3|7395.8|7388.8|1
1646731110000|2022-03-08 09:18:30|7396.2|7390.2|7395.7|7389.7|7396.2|7390.2|7395.7|7389.7|0
1646731120000|2022-03-08 09:18:40|7395.3|7389.3|7395.2|7389.2|7395.3|7389.3|7395.2|7389.2|0
1646731130000|2022-03-08 09:18:50|7395.3|7389.3|7395.2|7389.2|7395.3|7389.3|7395.2|7389.2|0
1646731140000|2022-03-08 09:19:00|7395.1|7389.1|7392.1|7386.1|7396.1|7389.1|7392.1|7386.1|0
1646731150000|2022-03-08 09:19:10|7393.7|7387.7|7394|7379|7394|7387.7|7391.5|7379|1
1646731160000|2022-03-08 09:19:20|7387.9|7381.9|7391.4|7381.4|7391.5|7384.3|7387.9|7381.4|2
1646731190000|2022-03-08 09:19:50|7391.1|7381.1|7391.1|7381.1|7391.1|7381.1|7391.1|7381.1|0
1646731200000|2022-03-08 09:20:00|7390.6|7380.6|7389.9|7383.9|7391.5|7383.9|7389.9|7380.6|1
1646731210000|2022-03-08 09:20:10|7391.4|7381.4|7391|7381|7391.4|7383.8|7389.8|7381|0
1646731220000|2022-03-08 09:20:20|7390.8|7380.8|7390.8|7380.8|7390.8|7380.8|7390.8|7380.8|0
1646731270000|2022-03-08 09:21:10|7391.1|7381.1|7397.2|7387.2|7397.6|7387.6|7391.1|7381.1|1
1646731280000|2022-03-08 09:21:20|7397.3|7387.3|7397.7|7382.7|7397.7|7387.3|7397.3|7382.7|0
1646731290000|2022-03-08 09:21:30|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|0
1646731310000|2022-03-08 09:21:50|7397|7382|7395.8|7380.8|7397|7382|7395.8|7380.8|0
1646731320000|2022-03-08 09:22:00|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|0
1646731330000|2022-03-08 09:22:10|7394.4|7384.4|7394.4|7384.4|7394.4|7384.4|7394.4|7384.4|0
1646731340000|2022-03-08 09:22:20|7391.5|7385.5|7390.3|7375.3|7391.5|7385.5|7390.1|7375.3|1
1646731350000|2022-03-08 09:22:30|7390.5|7375.5|7391.2|7376.2|7391.3|7378.3|7388.3|7375.4|0
1646731360000|2022-03-08 09:22:40|7390.8|7375.8|7390.3|7375.3|7391.2|7376.2|7390.3|7375.3|0
1646731370000|2022-03-08 09:22:50|7391.2|7376.2|7390.5|7375.5|7391.2|7376.2|7390.3|7375.3|0
1646731380000|2022-03-08 09:23:00|7390.3|7375.3|7387.3|7377.3|7390.7|7377.7|7386.8|7375.3|0
1646731390000|2022-03-08 09:23:10|7387.7|7377.7|7387.3|7377.3|7387.7|7377.7|7387.3|7377.3|0
1646731400000|2022-03-08 09:23:20|7386.9|7376.9|7385|7375|7388.5|7376.9|7385|7373.4|0
1646731410000|2022-03-08 09:23:30|7386.7|7371.7|7378|7368|7386.7|7373.2|7378|7368|0
1646731420000|2022-03-08 09:23:40|7377.3|7367.3|7374.3|7368.3|7377.3|7368.3|7374.3|7367.3|0
1646731430000|2022-03-08 09:23:50|7374.1|7368.1|7378|7368|7378|7368.1|7374.1|7367.1|1
1646731440000|2022-03-08 09:24:00|7375.6|7369.6|7378.5|7363.5|7378.6|7369.6|7375.2|7363.2|2
1646731460000|2022-03-08 09:24:20|7376.4|7366.4|7384.6|7369.6|7384.6|7372|7375.7|7366.4|2
1646731470000|2022-03-08 09:24:30|7384.5|7369.5|7385.1|7370.1|7385.2|7370.2|7384.5|7369.5|1
1646731480000|2022-03-08 09:24:40|7385.2|7370.2|7384.6|7369.6|7385.2|7370.2|7384.6|7369.6|0
1646731490000|2022-03-08 09:24:50|7385|7370|7385.1|7370.1|7385.1|7370.1|7384.6|7369.6|0
1646731510000|2022-03-08 09:25:10|7384.6|7369.6|7383.3|7368.3|7384.6|7369.6|7383.3|7368.3|3
1646731520000|2022-03-08 09:25:20|7383.7|7368.7|7383.3|7368.3|7383.8|7368.8|7382.8|7367.8|1
1646731540000|2022-03-08 09:25:40|7383.2|7368.2|7384.2|7369.2|7384.2|7369.2|7383.2|7368.2|0
1646731550000|2022-03-08 09:25:50|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|0
1646731560000|2022-03-08 09:26:00|7382.6|7372.6|7382.2|7372.2|7382.7|7372.7|7382.2|7372.2|0
1646731580000|2022-03-08 09:26:20|7382.7|7372.7|7382.8|7372.8|7382.8|7374.1|7380.1|7371.8|0
1646731610000|2022-03-08 09:26:50|7380.4|7374.4|7380.3|7374.3|7380.4|7374.4|7380.3|7374.3|0
1646731620000|2022-03-08 09:27:00|7380.2|7374.2|7374.3|7368.3|7381.8|7374.2|7374.3|7368.3|7
1646731630000|2022-03-08 09:27:10|7375.8|7369.8|7376.3|7370.3|7376.3|7370.3|7375.8|7369.8|3
1646731640000|2022-03-08 09:27:20|7376.8|7370.8|7376.3|7370.3|7379.9|7373|7376.3|7369.4|1
1646731650000|2022-03-08 09:27:30|7378.8|7368.8|7379.3|7369.3|7379.3|7369.3|7378.8|7368.8|0
1646731670000|2022-03-08 09:27:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1646731680000|2022-03-08 09:28:00|7385.5|7370.5|7385.3|7370.3|7385.5|7370.5|7384.8|7369.8|0
1646731710000|2022-03-08 09:28:30|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|0
1646731720000|2022-03-08 09:28:40|7384.8|7369.8|7384.8|7369.8|7385.3|7370.3|7384.8|7369.8|0
1646731730000|2022-03-08 09:28:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7384.8|7369.8|0
1646731770000|2022-03-08 09:29:30|7385.1|7370.1|7384.6|7369.6|7385.2|7370.2|7384.6|7369.6|0
1646731780000|2022-03-08 09:29:40|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|0
1646731800000|2022-03-08 09:30:00|7384.6|7369.6|7386.5|7376.5|7388.1|7376.6|7384.6|7369.6|0
1646731810000|2022-03-08 09:30:10|7386.6|7376.6|7386.6|7376.6|7386.6|7376.6|7386.6|7376.6|0
1646731820000|2022-03-08 09:30:20|7385.1|7379.1|7383.7|7373.7|7386.2|7379.1|7382.2|7373.7|1
1646731830000|2022-03-08 09:30:30|7381.3|7375.3|7381.2|7375.2|7381.3|7375.3|7381.2|7375.2|0
1646731840000|2022-03-08 09:30:40|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|0
1646731850000|2022-03-08 09:30:50|7381|7375|7380.3|7374.3|7381.2|7375.2|7380.3|7374.3|0
1646731870000|2022-03-08 09:31:10|7379.8|7373.8|7379|7373|7379.8|7373.8|7378|7372|5
1646731880000|2022-03-08 09:31:20|7382|7372|7385|7370|7385|7372|7382|7369.9|1
1646731890000|2022-03-08 09:31:30|7381.7|7375.7|7382.1|7376.1|7382.1|7376.1|7381.7|7375.7|0
1646731900000|2022-03-08 09:31:40|7381.7|7375.7|7382.1|7376.1|7382.1|7376.1|7381.7|7375.7|0
1646731910000|2022-03-08 09:31:50|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|0
1646731920000|2022-03-08 09:32:00|7382.1|7376.1|7382.1|7376.1|7382.1|7376.1|7382.1|7376.1|0
1646731930000|2022-03-08 09:32:10|7382.5|7376.5|7381.7|7375.7|7382.5|7376.5|7381.7|7375.7|1
1646731940000|2022-03-08 09:32:20|7383.3|7373.3|7383.3|7373.3|7383.3|7373.3|7383.3|7373.3|0
1646731950000|2022-03-08 09:32:30|7379.8|7373.8|7379|7373|7379.8|7373.8|7379|7373|0
1646731960000|2022-03-08 09:32:40|||||||||1
1646731980000|2022-03-08 09:33:00|7379.4|7373.4|7378.9|7372.9|7379.4|7373.4|7378.9|7372.9|0
1646731990000|2022-03-08 09:33:10|7378.4|7372.4|7376.7|7370.7|7378.4|7372.4|7376.6|7370.6|6
1646732000000|2022-03-08 09:33:20|||||||||1
1646732010000|2022-03-08 09:33:30|7377.9|7371.9|7381.6|7371.6|7381.6|7373.1|7377.9|7371.5|2
1646732020000|2022-03-08 09:33:40|7380.6|7374.6|7381.5|7375.5|7381.5|7375.5|7380.6|7374.6|0
1646732030000|2022-03-08 09:33:50|7382|7376|7381.8|7375.8|7382|7376|7381.8|7375.8|0
1646732040000|2022-03-08 09:34:00|7381.7|7375.7|7380.8|7374.8|7381.7|7375.7|7380.8|7374.8|0
1646732050000|2022-03-08 09:34:10|7380.4|7374.4|7381.6|7371.6|7381.6|7374.4|7380|7371.6|0
1646732070000|2022-03-08 09:34:30|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|0
1646732090000|2022-03-08 09:34:50|7376.8|7370.8|7375.7|7369.7|7376.8|7370.8|7375.5|7369.5|4
1646732100000|2022-03-08 09:35:00|7375.3|7369.3|7377.5|7371.5|7377.5|7371.5|7375.2|7369.2|3
1646732110000|2022-03-08 09:35:10|7377.1|7371.1|7377.1|7371.1|7377.1|7371.1|7376.7|7370.7|1
1646732120000|2022-03-08 09:35:20|7375.2|7369.2|7375.2|7369.2|7375.2|7369.2|7375.1|7369.1|3
1646732130000|2022-03-08 09:35:30|||||||||1
1646732140000|2022-03-08 09:35:40|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|3
1646732150000|2022-03-08 09:35:50|7373.5|7367.5|7373|7367|7373.5|7367.5|7372.6|7366.6|4
1646732160000|2022-03-08 09:36:00|7372.6|7366.6|7372.1|7366.1|7372.6|7366.6|7371.1|7365.1|6
1646732180000|2022-03-08 09:36:20|7372.5|7366.5|7372.1|7366.1|7372.5|7366.5|7372.1|7366.1|0
1646732190000|2022-03-08 09:36:30|7374.4|7368.4|7377.6|7371.6|7377.6|7371.6|7374|7368|1
1646732200000|2022-03-08 09:36:40|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|3
1646732220000|2022-03-08 09:37:00|7378.5|7372.5|7378.1|7372.1|7378.5|7372.5|7378.1|7372.1|0
1646732230000|2022-03-08 09:37:10|7378.2|7372.2|7384.5|7378.5|7384.5|7378.5|7378.2|7372.2|2
1646732240000|2022-03-08 09:37:20|7384.9|7378.9|7381.4|7375.4|7385.1|7379.1|7381.4|7375.4|1
1646732250000|2022-03-08 09:37:30|7381|7375|7381|7375|7381|7375|7381|7375|0
1646732260000|2022-03-08 09:37:40|7381.8|7375.8|7382.6|7376.6|7382.6|7376.6|7381.8|7375.8|1
1646732270000|2022-03-08 09:37:50|7383.1|7377.1|7385.1|7379.1|7387.9|7381.9|7383.1|7377.1|2
1646732280000|2022-03-08 09:38:00|7384.8|7378.8|7386.3|7376.3|7386.3|7379.1|7384.7|7376.3|3
1646732290000|2022-03-08 09:38:10|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|0
1646732300000|2022-03-08 09:38:20|7382.8|7376.8|7382.8|7376.8|7383.2|7377.2|7382.8|7376.8|0
1646732310000|2022-03-08 09:38:30|7383.2|7377.2|7386.2|7376.2|7386.7|7377.3|7382.8|7376.1|0
1646732320000|2022-03-08 09:38:40|7386.7|7376.7|7386.7|7376.7|7386.7|7376.7|7386.2|7376.2|0
1646732330000|2022-03-08 09:38:50|7386.2|7376.2|7386.7|7376.7|7386.7|7376.7|7386.2|7376.2|0
1646732340000|2022-03-08 09:39:00|7386.3|7376.3|7386.6|7376.6|7386.6|7376.6|7386.2|7376.2|0
1646732350000|2022-03-08 09:39:10|7383.9|7377.9|7383.7|7377.7|7383.9|7377.9|7383.7|7377.7|0
1646732370000|2022-03-08 09:39:30|7386.6|7376.6|7386.6|7376.6|7386.6|7376.6|7386.6|7376.6|1
1646732380000|2022-03-08 09:39:40|7386.7|7376.7|7386.7|7376.7|7386.7|7376.7|7386.7|7376.7|0
1646732390000|2022-03-08 09:39:50|7386.5|7376.5|7386.5|7376.5|7386.5|7376.5|7386.5|7376.5|0
1646732400000|2022-03-08 09:40:00|7388.6|7373.6|7377.8|7371.8|7388.6|7377.1|7377.8|7371.8|2
1646732410000|2022-03-08 09:40:10|7377.3|7371.3|7372.8|7366.8|7377.3|7371.3|7372.8|7366.8|5
1646732420000|2022-03-08 09:40:20|7372.4|7366.4|7371.8|7365.8|7372.4|7366.4|7371.8|7365.8|0
1646732430000|2022-03-08 09:40:30|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|1
1646732440000|2022-03-08 09:40:40|7371.4|7365.4|7371.8|7365.8|7372.3|7366.3|7371.4|7365.4|0
1646732450000|2022-03-08 09:40:50|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|0
1646732460000|2022-03-08 09:41:00|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|0
1646732470000|2022-03-08 09:41:10|7370.8|7364.8|7371.8|7365.8|7371.8|7365.8|7370.8|7364.8|2
1646732480000|2022-03-08 09:41:20|7372.3|7366.3|7371.3|7365.3|7372.3|7366.3|7371.3|7365.3|0
1646732490000|2022-03-08 09:41:30|7371.8|7365.8|7373.3|7367.3|7373.3|7367.3|7371.3|7365.3|0
1646732500000|2022-03-08 09:41:40|7373.7|7367.7|7373.8|7367.8|7374.3|7368.3|7373.7|7367.7|0
1646732510000|2022-03-08 09:41:50|7375.4|7365.4|7375.3|7365.3|7375.4|7365.4|7375.3|7365.3|0
1646732520000|2022-03-08 09:42:00|||||||||1
1646732530000|2022-03-08 09:42:10|7375.8|7365.8|7375.8|7365.8|7375.8|7365.8|7375.8|7365.8|0
1646732550000|2022-03-08 09:42:30|7375.3|7365.3|7375.3|7365.3|7375.3|7365.3|7375.3|7365.3|0
1646732560000|2022-03-08 09:42:40|7371.8|7365.8|7371.8|7365.8|7371.8|7365.8|7371.8|7365.8|0
1646732570000|2022-03-08 09:42:50|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|1
1646732580000|2022-03-08 09:43:00|7370.2|7364.2|7370.8|7364.8|7370.8|7364.8|7370.2|7364.2|0
1646732600000|2022-03-08 09:43:20|||||||||1
1646732610000|2022-03-08 09:43:30|7370.3|7364.3|7370.8|7364.8|7371.3|7365.3|7370.3|7364.3|1
1646732620000|2022-03-08 09:43:40|7370.4|7364.4|7369.8|7363.8|7370.4|7364.4|7369.8|7363.8|3
1646732650000|2022-03-08 09:44:10|7369.9|7363.9|7369.4|7363.4|7369.9|7363.9|7369.4|7363.4|6
1646732660000|2022-03-08 09:44:20|7370.3|7364.3|7370.9|7364.9|7370.9|7364.9|7369.6|7363.6|4
1646732670000|2022-03-08 09:44:30|7371.7|7365.7|7372.3|7366.3|7372.3|7366.3|7371.4|7365.4|0
1646732680000|2022-03-08 09:44:40|7371.9|7365.9|7371.5|7365.5|7371.9|7365.9|7371.5|7365.5|0
1646732690000|2022-03-08 09:44:50|7371.8|7365.8|7371.4|7365.4|7371.8|7365.8|7371.4|7365.4|0
1646732700000|2022-03-08 09:45:00|7370.9|7364.9|7369.9|7363.9|7370.9|7364.9|7369.9|7363.9|0
1646732710000|2022-03-08 09:45:10|||||||||4
1646732720000|2022-03-08 09:45:20|7369.4|7363.4|7367.3|7361.3|7369.4|7363.4|7367.3|7361.3|14
1646732730000|2022-03-08 09:45:30|7367.7|7361.7|7366.8|7360.8|7367.7|7361.7|7366.8|7360.8|0
1646732740000|2022-03-08 09:45:40|7366.3|7360.3|7366.8|7360.8|7366.8|7360.8|7366.3|7360.3|8
1646732750000|2022-03-08 09:45:50|7366.9|7360.9|7370.3|7364.3|7370.8|7364.8|7366.9|7360.9|1
1646732760000|2022-03-08 09:46:00|7369.9|7363.9|7369.8|7363.8|7370.7|7364.7|7369.8|7363.8|0
1646732770000|2022-03-08 09:46:10|7370.2|7364.2|7369.8|7363.8|7370.3|7364.3|7369.3|7363.3|0
1646732780000|2022-03-08 09:46:20|7370.3|7364.3|7367.8|7361.8|7371.8|7365.8|7367.8|7361.8|0
1646732790000|2022-03-08 09:46:30|7368.2|7362.2|7368.3|7362.3|7368.3|7362.3|7368.2|7362.2|0
1646732800000|2022-03-08 09:46:40|7368.7|7362.7|7368.8|7362.8|7368.8|7362.8|7368.7|7362.7|0
1646732810000|2022-03-08 09:46:50|7369.2|7363.2|7375.4|7365.4|7375.8|7366.3|7369.2|7363.2|1
1646732820000|2022-03-08 09:47:00|7375.3|7365.3|7376.9|7361.9|7376.9|7365.3|7375.1|7361.9|2
1646732830000|2022-03-08 09:47:10|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|0
1646732840000|2022-03-08 09:47:20|7374|7364|7371.1|7365.1|7374|7365.1|7371.1|7363.5|1
1646732850000|2022-03-08 09:47:30|7371.3|7365.3|7376.7|7370.7|7378.2|7370.7|7371.3|7365.3|2
1646732860000|2022-03-08 09:47:40|7376.3|7370.3|7375.3|7369.3|7376.3|7370.3|7375.3|7369.3|0
1646732870000|2022-03-08 09:47:50|7374.9|7368.9|7376.3|7370.3|7376.3|7370.3|7374.9|7368.9|0
1646732880000|2022-03-08 09:48:00|7376|7370|7377|7367|7378.5|7372.5|7375.3|7367|6
1646732890000|2022-03-08 09:48:10|7376.6|7366.6|7376.6|7366.6|7376.6|7366.6|7376.6|7366.6|0
1646732900000|2022-03-08 09:48:20|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|0
1646732910000|2022-03-08 09:48:30|7376.9|7366.9|7376.5|7366.5|7377|7371|7376.5|7366.5|1
1646732920000|2022-03-08 09:48:40|7376.3|7366.3|7376.3|7366.3|7376.3|7366.3|7376.3|7366.3|0
1646732930000|2022-03-08 09:48:50|7376.4|7366.4|7376.3|7366.3|7377|7369.4|7375.3|7366.3|0
1646732940000|2022-03-08 09:49:00|7373.5|7367.5|7374.7|7364.7|7374.7|7367.5|7373.5|7364.7|0
1646732950000|2022-03-08 09:49:10|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|0
1646732970000|2022-03-08 09:49:30|7375.2|7369.2|7375.7|7369.7|7376.1|7370.1|7375.2|7369.2|2
1646732990000|2022-03-08 09:49:50|7377.8|7371.8|7377.8|7371.8|7377.8|7371.8|7377.8|7371.8|6
1646733000000|2022-03-08 09:50:00|7378.1|7372.1|7378.1|7372.1|7378.1|7372.1|7378.1|7372.1|1
1646733010000|2022-03-08 09:50:10|7378|7372|7378|7372|7378|7372|7378|7372|0
1646733030000|2022-03-08 09:50:30|7357.1|7342.1|7363|7348|7363|7354|7346.3|7336.3|21
1646733040000|2022-03-08 09:50:40|7361.4|7355.4|7362.6|7352.6|7363.1|7357.1|7361.4|7352.6|1
1646733050000|2022-03-08 09:50:50|7362.1|7352.1|7362.1|7356.1|7362.1|7356.1|7362.1|7352.1|2
1646733060000|2022-03-08 09:51:00|7364.6|7358.6|7364.6|7358.6|7364.6|7358.6|7364.6|7358.6|3
1646733080000|2022-03-08 09:51:20|7365|7359|7365.1|7359.1|7365.1|7359.1|7365|7359|0
1646733090000|2022-03-08 09:51:30|7365|7359|7368|7362|7371|7362|7365|7356|5
1646733100000|2022-03-08 09:51:40|7373.2|7363.2|7374.1|7364.1|7374.1|7364.1|7373.2|7363.2|2
1646733110000|2022-03-08 09:51:50|7373.7|7363.7|7374.1|7364.1|7374.1|7364.1|7373.6|7363.6|0
1646733120000|2022-03-08 09:52:00|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|3
1646733130000|2022-03-08 09:52:10|7376.6|7370.6|7377.5|7367.5|7377.9|7370.9|7376.5|7367.5|0
1646733140000|2022-03-08 09:52:20|7377.2|7367.2|7377.2|7367.2|7377.2|7367.2|7377.2|7367.2|0
1646733150000|2022-03-08 09:52:30|7378|7372|7376.6|7366.6|7378|7372|7376.6|7366.6|1
1646733160000|2022-03-08 09:52:40|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|0
1646733170000|2022-03-08 09:52:50|7376.3|7366.3|7376.3|7366.3|7376.3|7366.3|7376.3|7366.3|0
1646733180000|2022-03-08 09:53:00|7376.2|7366.2|7373.8|7367.8|7376.2|7367.8|7373.8|7366.2|0
1646733190000|2022-03-08 09:53:10|7373.6|7367.6|7373.6|7367.6|7373.6|7367.6|7373.6|7367.6|0
1646733210000|2022-03-08 09:53:30|7373.7|7367.7|7373.9|7367.9|7373.9|7367.9|7373.7|7367.7|0
1646733220000|2022-03-08 09:53:40|7374.3|7368.3|7377|7367|7377|7368.3|7374|7366.5|0
1646733230000|2022-03-08 09:53:50|7374.4|7368.4|7374.4|7368.4|7374.4|7368.4|7374.4|7368.4|0
1646733240000|2022-03-08 09:54:00|7375.6|7365.6|7375.9|7360.9|7377.6|7365.6|7375.5|7360.9|2
1646733250000|2022-03-08 09:54:10|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|0
1646733260000|2022-03-08 09:54:20|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|0
1646733270000|2022-03-08 09:54:30|7375.1|7360.1|7372.9|7357.9|7375.1|7360.1|7372.9|7357.9|0
1646733350000|2022-03-08 09:55:50|7372.5|7357.5|7369.4|7359.4|7372.5|7359.4|7369.4|7357.4|0
1646733360000|2022-03-08 09:56:00|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|0
1646733370000|2022-03-08 09:56:10|||||||||1
1646733410000|2022-03-08 09:56:50|7366.4|7360.4|7368.9|7358.9|7368.9|7360.4|7366.4|7358.8|0
1646733420000|2022-03-08 09:57:00|7370.2|7364.2|7371.8|7365.8|7371.8|7365.8|7370.2|7364.2|3
1646733430000|2022-03-08 09:57:10|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|0
1646733450000|2022-03-08 09:57:30|7370.8|7364.8|7371.3|7365.3|7371.3|7365.3|7370.8|7364.8|0
1646733480000|2022-03-08 09:58:00|7373|7367|7374.6|7368.6|7374.6|7368.6|7373|7367|2
1646733490000|2022-03-08 09:58:10|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|0
1646733500000|2022-03-08 09:58:20|7373.8|7367.8|7373.2|7367.2|7373.8|7367.8|7373.2|7367.2|0
1646733510000|2022-03-08 09:58:30|7373.7|7367.7|7377|7371|7377|7371|7373.7|7367.7|2
1646733520000|2022-03-08 09:58:40|7377.1|7371.1|7377.2|7367.2|7377.6|7371.6|7377.1|7367.2|1
1646733540000|2022-03-08 09:59:00|7376.4|7370.4|7376.6|7370.6|7377.1|7371.1|7376.4|7370.4|0
1646733560000|2022-03-08 09:59:20|7377.2|7367.2|7373.5|7367.5|7377.2|7367.5|7373.5|7367.2|0
1646733570000|2022-03-08 09:59:30|7373.2|7367.2|7377.6|7367.6|7377.6|7367.6|7373.2|7367.2|1
1646733590000|2022-03-08 09:59:50|7375.2|7369.2|7375.6|7369.6|7375.6|7369.6|7374.6|7368.6|0
1646733600000|2022-03-08 10:00:00|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|3
1646733610000|2022-03-08 10:00:10|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|0
1646733620000|2022-03-08 10:00:20|7371|7365|7371|7365|7371.4|7365.4|7371|7365|2
1646733630000|2022-03-08 10:00:30|7370.5|7364.5|7372.1|7362.1|7372.1|7364.5|7370.5|7362.1|1
1646733640000|2022-03-08 10:00:40|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|0
1646733650000|2022-03-08 10:00:50|7372.3|7362.3|7372.8|7357.8|7372.8|7362.3|7372.3|7357.8|0
1646733680000|2022-03-08 10:01:20|7372.4|7357.4|7372.8|7357.8|7372.8|7357.8|7372.4|7357.4|2
1646733690000|2022-03-08 10:01:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|0
1646733700000|2022-03-08 10:01:40|7371.7|7356.7|7370.9|7355.9|7371.7|7356.7|7370.9|7355.9|0
1646733710000|2022-03-08 10:01:50|||||||||1
1646733750000|2022-03-08 10:02:30|7370.5|7355.5|7364.7|7358.7|7370.5|7358.7|7364.7|7355.5|0
1646733770000|2022-03-08 10:02:50|7364.1|7358.1|7365.3|7355.3|7365.3|7358.1|7364.1|7355.3|1
1646733780000|2022-03-08 10:03:00|7364.9|7354.9|7362.4|7356.4|7364.9|7356.4|7362.4|7354.8|1
1646733790000|2022-03-08 10:03:10|7362.9|7356.9|7362.8|7356.8|7362.9|7356.9|7362.4|7356.4|0
1646733800000|2022-03-08 10:03:20|7362.5|7356.5|7362.5|7356.5|7362.5|7356.5|7362.5|7356.5|0
1646733810000|2022-03-08 10:03:30|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|0
1646733820000|2022-03-08 10:03:40|7362.5|7356.5|7362.5|7356.5|7362.5|7356.5|7362.5|7356.5|1
1646733830000|2022-03-08 10:03:50|7362.9|7356.9|7362.8|7356.8|7362.9|7356.9|7362.8|7356.8|9
1646733850000|2022-03-08 10:04:10|7362.9|7356.9|7365.8|7355.8|7365.9|7356.9|7362.9|7355.8|1
1646733860000|2022-03-08 10:04:20|7364.2|7358.2|7369.4|7359.4|7369.4|7359.4|7364.2|7358.2|2
1646733880000|2022-03-08 10:04:40|7368.9|7358.9|7369.4|7359.4|7369.4|7359.4|7368.9|7358.9|0
1646733890000|2022-03-08 10:04:50|7368.9|7358.9|7367|7357|7369.3|7361|7367|7354.1|0
1646733900000|2022-03-08 10:05:00|7367.1|7357.1|7369.1|7354.1|7369.1|7357.1|7366.6|7354.1|0
1646733930000|2022-03-08 10:05:30|7367.1|7357.1|7367.1|7357.1|7367.1|7357.1|7367.1|7357.1|0
1646733940000|2022-03-08 10:05:40|7369.2|7354.2|7369.1|7354.1|7369.2|7354.2|7369.1|7354.1|0
1646733950000|2022-03-08 10:05:50|7367|7357|7367.3|7357.3|7367.3|7357.3|7367|7357|1
1646733960000|2022-03-08 10:06:00|7367.2|7357.2|7367.3|7357.3|7367.3|7357.3|7367.2|7357.2|1
1646733970000|2022-03-08 10:06:10|7367.7|7357.7|7367.7|7357.7|7367.7|7357.7|7367.7|7357.7|0
1646733980000|2022-03-08 10:06:20|7367.2|7357.2|7367.6|7357.6|7367.6|7357.6|7367.2|7357.2|0
1646733990000|2022-03-08 10:06:30|7367.7|7357.7|7367.7|7357.7|7367.7|7359.2|7365.2|7356.8|2
1646734000000|2022-03-08 10:06:40|7367.8|7357.8|7367.9|7361.9|7368.6|7361.9|7367.2|7357.2|4
1646734010000|2022-03-08 10:06:50|7367.4|7361.4|7367.2|7361.2|7367.9|7361.9|7366.6|7360.6|0
1646734020000|2022-03-08 10:07:00|7367.7|7361.7|7366.2|7360.2|7367.7|7361.7|7365.2|7357.6|0
1646734030000|2022-03-08 10:07:10|7366.6|7360.6|7366.7|7360.7|7366.7|7360.7|7366.6|7360.6|9
1646734060000|2022-03-08 10:07:40|7366.8|7360.8|7370|7360|7370|7361.6|7366.8|7360|1
1646734070000|2022-03-08 10:07:50|7370.2|7360.2|7370.6|7360.6|7370.6|7360.6|7370.2|7360.2|0
1646734080000|2022-03-08 10:08:00|7370.7|7360.7|7375.8|7365.8|7375.8|7367.2|7370.7|7360.7|1
1646734090000|2022-03-08 10:08:10|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|0
1646734100000|2022-03-08 10:08:20|7375.8|7365.8|7375.8|7365.8|7375.8|7365.8|7375.8|7365.8|0
1646734110000|2022-03-08 10:08:30|7376.3|7370.3|7376.3|7370.3|7379.6|7370.3|7376.3|7364.3|4
1646734120000|2022-03-08 10:08:40|7376|7370|7379.3|7364.3|7379.3|7370|7376|7364.3|0
1646734130000|2022-03-08 10:08:50|7376.4|7366.4|7378.7|7368.7|7378.7|7370.8|7376.4|7366.4|2
1646734140000|2022-03-08 10:09:00|7379.6|7364.6|7376.2|7366.2|7379.6|7366.2|7376.2|7364.6|1
1646734160000|2022-03-08 10:09:20|7375.7|7365.7|7373.2|7367.2|7375.7|7367.2|7373.2|7365.7|0
1646734200000|2022-03-08 10:10:00|7379.5|7364.5|7379.3|7364.3|7379.5|7364.5|7379.3|7364.3|5
1646734210000|2022-03-08 10:10:10|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7378.7|7363.7|1
1646734220000|2022-03-08 10:10:20|7377.8|7367.8|7377.2|7371.2|7377.8|7371.2|7377.2|7367.8|9
1646734240000|2022-03-08 10:10:40|7377.6|7371.6|7378.1|7372.1|7378.1|7372.1|7377.6|7371.6|1
1646734250000|2022-03-08 10:10:50|7377.7|7371.7|7378.6|7368.6|7378.6|7371.7|7377.2|7368.6|1
1646734260000|2022-03-08 10:11:00|7378.7|7368.7|7378.8|7368.8|7379.1|7369.1|7378.7|7368.7|2
1646734270000|2022-03-08 10:11:10|7378.9|7368.9|7378.8|7368.8|7378.9|7368.9|7378.8|7368.8|0
1646734280000|2022-03-08 10:11:20|7376.3|7370.3|7377.7|7367.7|7377.7|7370.3|7376.1|7367.7|0
1646734290000|2022-03-08 10:11:30|7375.2|7369.2|7374.7|7364.7|7375.2|7369.2|7374.2|7364.7|1
1646734300000|2022-03-08 10:11:40|7371.7|7365.7|7379.4|7364.4|7379.9|7365.9|7370.6|7364.4|2
1646734310000|2022-03-08 10:11:50|7379.7|7364.7|7379.2|7364.2|7380.1|7365.1|7379.2|7364.2|1
1646734320000|2022-03-08 10:12:00|7379.6|7364.6|7379.7|7364.7|7380.7|7365.7|7379.2|7364.2|0
1646734330000|2022-03-08 10:12:10|7379.4|7364.4|7379.4|7364.4|7379.7|7364.7|7379|7364|1
1646734340000|2022-03-08 10:12:20|7379.9|7364.9|7380.3|7365.3|7380.3|7365.3|7379.9|7364.9|0
1646734360000|2022-03-08 10:12:40|7379.9|7364.9|7379.1|7369.1|7379.9|7369.1|7379.1|7364.8|0
1646734370000|2022-03-08 10:12:50|7376.5|7370.5|7377.8|7371.8|7379.8|7371.8|7376.5|7364.6|0
1646734380000|2022-03-08 10:13:00|7378.6|7372.6|7376.6|7370.6|7378.8|7372.8|7376.6|7370.6|0
1646734390000|2022-03-08 10:13:10|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|0
1646734400000|2022-03-08 10:13:20|7376.7|7370.7|7376.8|7370.8|7376.8|7370.8|7376.7|7370.7|0
1646734420000|2022-03-08 10:13:40|7377.1|7371.1|7379.5|7373.5|7380.3|7374.3|7377.1|7371.1|2
1646734430000|2022-03-08 10:13:50|7379.6|7373.6|7384|7378|7384.2|7378.2|7379.6|7373.6|8
1646734440000|2022-03-08 10:14:00|7383.5|7377.5|7382.4|7376.4|7383.5|7377.5|7382.4|7376.4|0
1646734450000|2022-03-08 10:14:10|7383|7377|7384.5|7378.5|7384.5|7378.5|7383|7377|4
1646734460000|2022-03-08 10:14:20|7384.3|7378.3|7383.9|7377.9|7384.3|7378.3|7383.9|7377.9|0
1646734470000|2022-03-08 10:14:30|7384.5|7378.5|7383.9|7377.9|7384.5|7378.5|7383.9|7377.9|0
1646734490000|2022-03-08 10:14:50|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|0
1646734500000|2022-03-08 10:15:00|7383.5|7377.5|7382.8|7376.8|7383.5|7377.5|7382.8|7376.8|0
1646734510000|2022-03-08 10:15:10|7382.4|7376.4|7383.5|7373.5|7383.5|7376.4|7382.4|7373.5|0
1646734550000|2022-03-08 10:15:50|7384|7374|7384|7374|7384|7374|7384|7374|0
1646734560000|2022-03-08 10:16:00|7379|7373|7372.2|7366.2|7379|7373|7372.2|7366.2|2
1646734580000|2022-03-08 10:16:20|7370.8|7364.8|7371.2|7365.2|7371.2|7365.2|7370.8|7364.8|2
1646734590000|2022-03-08 10:16:30|7371.6|7365.6|7371.2|7365.2|7371.6|7365.6|7370.8|7364.8|0
1646734600000|2022-03-08 10:16:40|7371.4|7365.4|7371.6|7365.6|7371.6|7365.6|7371.4|7365.4|0
1646734610000|2022-03-08 10:16:50|7372|7366|7384.1|7374.1|7384.1|7374.1|7372|7366|2
1646734620000|2022-03-08 10:17:00|7383.9|7373.9|7384|7378|7384.8|7378.8|7383.6|7373.9|0
1646734630000|2022-03-08 10:17:10|7382.9|7376.9|7382.9|7376.9|7382.9|7376.9|7382.9|7376.9|0
1646734640000|2022-03-08 10:17:20|7382.7|7376.7|7383.9|7373.9|7383.9|7376.7|7382.7|7373.9|2
1646734650000|2022-03-08 10:17:30|7384.2|7374.2|7382.9|7376.9|7384.2|7376.9|7382.9|7374.2|0
1646734660000|2022-03-08 10:17:40|7383.4|7377.4|7382.9|7376.9|7383.4|7377.4|7382.9|7376.9|0
1646734680000|2022-03-08 10:18:00|7383|7377|7384.9|7378.9|7384.9|7378.9|7383|7377|0
1646734690000|2022-03-08 10:18:10|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|0
1646734700000|2022-03-08 10:18:20|7382.9|7376.9|7382.9|7376.9|7382.9|7376.9|7382.9|7376.9|0
1646734720000|2022-03-08 10:18:40|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|0
1646734740000|2022-03-08 10:19:00|7383.6|7373.6|7380.7|7374.7|7383.6|7375.1|7380.7|7373.6|2
1646734750000|2022-03-08 10:19:10|7380.6|7374.6|7380.6|7374.6|7380.6|7374.6|7380.6|7374.6|0
1646734770000|2022-03-08 10:19:30|7380.2|7374.2|7380.1|7374.1|7380.2|7374.2|7380.1|7374.1|0
1646734780000|2022-03-08 10:19:40|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|2
1646734790000|2022-03-08 10:19:50|7382.8|7376.8|7383.2|7377.2|7384.7|7378.7|7382.8|7376.8|1
1646734810000|2022-03-08 10:20:10|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|0
1646734840000|2022-03-08 10:20:40|7383.2|7377.2|7383.2|7377.2|7383.2|7377.2|7383.2|7377.2|0
1646734850000|2022-03-08 10:20:50|7383.6|7377.6|7383.7|7373.7|7383.7|7377.6|7383.6|7373.7|0
1646734860000|2022-03-08 10:21:00|7384.2|7374.2|7384.2|7374.2|7384.2|7374.2|7384.2|7374.2|0
1646734870000|2022-03-08 10:21:10|7384.4|7374.4|7383.7|7373.7|7384.4|7374.4|7383.7|7373.7|0
1646734910000|2022-03-08 10:21:50|7381.3|7371.3|7381.3|7371.3|7381.3|7371.3|7381.3|7371.3|1
1646734920000|2022-03-08 10:22:00|7380.7|7370.7|7380.7|7370.7|7380.7|7370.7|7380.7|7370.7|0
1646734930000|2022-03-08 10:22:10|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|0
1646734940000|2022-03-08 10:22:20|7376.6|7370.6|7376.5|7370.5|7376.6|7370.6|7376.5|7370.5|0
1646734960000|2022-03-08 10:22:40|7376.6|7370.6|7376.5|7370.5|7376.6|7370.6|7376.5|7370.5|0
1646734970000|2022-03-08 10:22:50|7377.8|7371.8|7376.5|7370.5|7377.8|7371.8|7376.5|7370.5|0
1646734980000|2022-03-08 10:23:00|7376.8|7370.8|7376.6|7370.6|7376.8|7370.8|7376.6|7370.6|0
1646734990000|2022-03-08 10:23:10|7376.4|7370.4|7376.4|7370.4|7376.4|7370.4|7376.4|7370.4|0
1646735000000|2022-03-08 10:23:20|7376.6|7370.6|7376.3|7370.3|7376.8|7370.8|7376.3|7370.3|0
1646735010000|2022-03-08 10:23:30|7376.1|7370.1|7377.6|7371.6|7377.6|7371.6|7376.1|7370.1|1
1646735030000|2022-03-08 10:23:50|7377.8|7371.8|7378.1|7372.1|7378.1|7372.1|7377.8|7371.8|0
1646735040000|2022-03-08 10:24:00|7377.9|7371.9|7377.3|7371.3|7377.9|7371.9|7377.3|7371.3|4
1646735050000|2022-03-08 10:24:10|7376.9|7370.9|7376.6|7370.6|7376.9|7370.9|7376.6|7370.6|0
1646735070000|2022-03-08 10:24:30|7376.2|7370.2|7376.1|7370.1|7376.2|7370.2|7376.1|7370.1|0
1646735080000|2022-03-08 10:24:40|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|0
1646735090000|2022-03-08 10:24:50|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|0
1646735110000|2022-03-08 10:25:10|7377.8|7367.8|7377.6|7367.6|7377.8|7367.8|7377.6|7367.6|0
1646735140000|2022-03-08 10:25:40|7375.1|7369.1|7376.6|7366.6|7376.6|7369.1|7374.2|7366.6|0
1646735150000|2022-03-08 10:25:50|7374.2|7368.2|7374.1|7368.1|7374.2|7368.2|7374.1|7368.1|0
1646735160000|2022-03-08 10:26:00|7373.6|7367.6|7373.6|7367.6|7373.6|7367.6|7373.6|7367.6|0
1646735170000|2022-03-08 10:26:10|7373.2|7367.2|7372.6|7366.6|7373.2|7367.2|7372.6|7366.6|0
1646735180000|2022-03-08 10:26:20|7372.8|7366.8|7371.5|7365.5|7372.8|7366.8|7371.5|7365.5|0
1646735190000|2022-03-08 10:26:30|7371|7365|7371|7365|7371|7365|7371|7365|0
1646735200000|2022-03-08 10:26:40|7372.8|7366.8|7381.9|7371.9|7384.9|7371.9|7372.8|7366.8|8
1646735240000|2022-03-08 10:27:20|7381.4|7375.4|7382.4|7376.4|7382.9|7376.9|7381.4|7375.4|0
1646735280000|2022-03-08 10:28:00|7381.9|7375.9|7384.9|7378.9|7384.9|7378.9|7381.9|7375.9|3
1646735300000|2022-03-08 10:28:20|7383.8|7377.8|7384.9|7369.9|7384.9|7377.8|7383.8|7369.9|4
1646735330000|2022-03-08 10:28:50|7384.4|7369.4|7384|7369|7384.4|7369.4|7384|7369|0
1646735350000|2022-03-08 10:29:10|7382.8|7376.8|7384|7369|7384|7376.8|7382.8|7369|1
1646735370000|2022-03-08 10:29:30|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.4|7369.4|0
1646735380000|2022-03-08 10:29:40|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|0
1646735400000|2022-03-08 10:30:00|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|0
1646735410000|2022-03-08 10:30:10|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|2
1646735490000|2022-03-08 10:31:30|7386.1|7380.1|7393|7383|7393|7383|7386.1|7379.4|9
1646735500000|2022-03-08 10:31:40|7399.2|7384.2|7400.4|7385.4|7400.4|7385.4|7399.2|7384.2|1
1646735510000|2022-03-08 10:31:50|7401.2|7386.2|7403.8|7388.8|7403.8|7388.8|7401.2|7386.2|1
1646735520000|2022-03-08 10:32:00|7403.3|7388.3|7403.8|7388.8|7403.8|7388.8|7403.3|7388.3|0
1646735530000|2022-03-08 10:32:10|7403.3|7388.3|7403.8|7388.8|7403.8|7388.8|7403.3|7388.3|0
1646735540000|2022-03-08 10:32:20|||||||||1
1646735550000|2022-03-08 10:32:30|7403.3|7388.3|7403.8|7388.8|7403.8|7388.8|7403.3|7388.3|0
1646735560000|2022-03-08 10:32:40|7403.2|7388.2|7403.9|7388.9|7404|7389|7403.2|7388.2|0
1646735570000|2022-03-08 10:32:50|7403.2|7393.2|7405.2|7390.2|7405.2|7393.2|7403.1|7389.1|5
1646735580000|2022-03-08 10:33:00|7405.5|7390.5|7405.4|7390.4|7405.5|7390.5|7405.1|7390.1|1
1646735620000|2022-03-08 10:33:40|7405.8|7390.8|7405.9|7390.9|7406|7391|7405.8|7390.8|0
1646735640000|2022-03-08 10:34:00|7406|7391|7407.8|7392.8|7407.8|7392.8|7406|7391|0
1646735650000|2022-03-08 10:34:10|7407.5|7392.5|7407.4|7392.4|7407.5|7392.5|7407.4|7392.4|0
1646735660000|2022-03-08 10:34:20|7407.5|7392.5|7407.3|7392.3|7407.5|7392.5|7407.3|7392.3|0
1646735680000|2022-03-08 10:34:40|7399.8|7393.8|7407.1|7392.1|7407.2|7393.8|7399.8|7392.1|1
1646735690000|2022-03-08 10:34:50|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|0
1646735710000|2022-03-08 10:35:10|7400.9|7394.9|7400.9|7394.9|7400.9|7394.9|7400.9|7394.9|0
1646735720000|2022-03-08 10:35:20|7400.4|7394.4|7399.2|7389.2|7400.4|7394.4|7399.1|7389.1|1
1646735730000|2022-03-08 10:35:30|7399.1|7389.1|7399.9|7384.9|7399.9|7389.1|7398.2|7384.9|0
1646735760000|2022-03-08 10:36:00|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|0
1646735770000|2022-03-08 10:36:10|7400.2|7385.2|7400.2|7385.2|7400.2|7388.9|7398.9|7385.2|0
1646735780000|2022-03-08 10:36:20|7399.9|7384.9|7400.6|7385.6|7400.6|7385.6|7399.9|7384.9|0
1646735790000|2022-03-08 10:36:30|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|0
1646735800000|2022-03-08 10:36:40|7400.6|7385.6|7397.9|7391.9|7400.6|7391.9|7397.8|7385.6|0
1646735820000|2022-03-08 10:37:00|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|0
1646735830000|2022-03-08 10:37:10|7397.9|7391.9|7398.5|7392.5|7398.6|7392.6|7397.9|7391.9|0
1646735840000|2022-03-08 10:37:20|7397.6|7391.6|7399.2|7384.2|7399.2|7391.6|7397.6|7384.2|1
1646735850000|2022-03-08 10:37:30|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|0
1646735880000|2022-03-08 10:38:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|0
1646735890000|2022-03-08 10:38:10|7399.3|7384.3|7399.7|7384.7|7399.7|7384.7|7399.3|7384.3|5
1646735930000|2022-03-08 10:38:50|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|5
1646735960000|2022-03-08 10:39:20|7398.3|7388.3|7397.2|7391.2|7398.3|7391.2|7396.3|7388.3|0
1646735990000|2022-03-08 10:39:50|||||||||1
1646736000000|2022-03-08 10:40:00|7397.6|7391.6|7397.2|7391.2|7397.7|7391.7|7397.2|7391.2|0
1646736030000|2022-03-08 10:40:30|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|7396.7|7390.7|4
1646736050000|2022-03-08 10:40:50|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|0
1646736060000|2022-03-08 10:41:00|7397.2|7391.2|7398.2|7392.2|7398.2|7392.2|7397.2|7391.2|0
1646736090000|2022-03-08 10:41:30|||||||||2
1646736110000|2022-03-08 10:41:50|7401.9|7395.9|7403.7|7397.7|7403.7|7397.7|7401.9|7395.9|9
1646736150000|2022-03-08 10:42:30|7404.1|7398.1|7408.7|7398.7|7408.7|7398.7|7404.1|7398.1|1
1646736160000|2022-03-08 10:42:40|7408.3|7402.3|7408.7|7402.7|7408.7|7402.7|7408.3|7402.3|4
1646736170000|2022-03-08 10:42:50|7409.1|7403.1|7407.8|7397.8|7409.1|7403.1|7406.6|7397.8|1
1646736180000|2022-03-08 10:43:00|7409.4|7403.4|7409.4|7403.4|7409.4|7403.4|7409.4|7403.4|3
1646736190000|2022-03-08 10:43:10|7407.9|7401.9|7407.9|7401.9|7407.9|7401.9|7407.9|7401.9|0
1646736260000|2022-03-08 10:44:20|7409.5|7403.5|7407.9|7401.9|7409.5|7403.5|7407.9|7401.9|1
1646736280000|2022-03-08 10:44:40|7407.8|7401.8|7407.8|7401.8|7407.8|7401.8|7407.8|7401.8|0
1646736310000|2022-03-08 10:45:10|7407.7|7401.7|7407.7|7401.7|7407.7|7401.7|7407.7|7401.7|0
1646736330000|2022-03-08 10:45:30|7408.9|7398.9|7408.5|7398.5|7408.9|7398.9|7408.5|7398.5|1
1646736360000|2022-03-08 10:46:00|7408.4|7398.4|7408.4|7398.4|7408.8|7398.8|7408.4|7398.4|0
1646736390000|2022-03-08 10:46:30|||||||||1
1646736440000|2022-03-08 10:47:20|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|0
1646736460000|2022-03-08 10:47:40|||||||||1
1646736470000|2022-03-08 10:47:50|7408.3|7398.3|7408.7|7393.7|7408.7|7398.3|7408.2|7393.2|0
1646736480000|2022-03-08 10:48:00|7407.7|7392.7|7406.2|7396.2|7407.7|7396.2|7406.2|7392.7|0
1646736490000|2022-03-08 10:48:10|7403|7397|7401.2|7391.2|7403|7397|7401.2|7391.2|2
1646736500000|2022-03-08 10:48:20|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|0
1646736510000|2022-03-08 10:48:30|7399.2|7393.2|7398.7|7392.7|7399.2|7393.2|7398.7|7392.7|0
1646736520000|2022-03-08 10:48:40|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|3
1646736530000|2022-03-08 10:48:50|7396.7|7390.7|7395.2|7389.2|7397.7|7391.7|7394.7|7388.7|2
1646736540000|2022-03-08 10:49:00|7394.8|7388.8|7399|7389|7399|7389|7394.7|7388.7|3
1646736550000|2022-03-08 10:49:10|7399.2|7389.2|7398.2|7392.2|7399.2|7392.2|7398.2|7389.2|0
1646736560000|2022-03-08 10:49:20|7401.7|7391.7|7404.2|7394.2|7404.2|7397.5|7401.7|7391.7|1
1646736570000|2022-03-08 10:49:30|7403.2|7397.2|7403.2|7397.2|7403.2|7397.2|7403.2|7397.2|0
1646736580000|2022-03-08 10:49:40|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|0
1646736590000|2022-03-08 10:49:50|7402.9|7396.9|7411.9|7405.9|7412.6|7405.9|7402.9|7395.8|23
1646736600000|2022-03-08 10:50:00|7412|7406|7412|7406|7412|7406|7412|7406|0
1646736610000|2022-03-08 10:50:10|||||||||1
1646736620000|2022-03-08 10:50:20|7414|7399|7412.3|7402.3|7414|7402.3|7412.3|7399|3
1646736630000|2022-03-08 10:50:30|7412.5|7402.5|7412.5|7402.5|7412.5|7402.5|7412.5|7402.5|0
1646736650000|2022-03-08 10:50:50|||||||||1
1646736660000|2022-03-08 10:51:00|||||||||1
1646736670000|2022-03-08 10:51:10|||||||||1
1646736680000|2022-03-08 10:51:20|||||||||1
1646736690000|2022-03-08 10:51:30|7413|7403|7417|7402|7417|7406|7412|7401.5|5
1646736720000|2022-03-08 10:52:00|7416.6|7401.6|7417|7402|7417|7402|7416.6|7401.6|0
1646736730000|2022-03-08 10:52:10|7415|7405|7415.5|7405.5|7415.5|7405.5|7415|7405|3
1646736780000|2022-03-08 10:53:00|7415.1|7405.1|7415|7405|7415.1|7405.1|7415|7405|0
1646736790000|2022-03-08 10:53:10|7414.9|7404.9|7414.9|7404.9|7414.9|7404.9|7414.9|7404.9|0
1646736840000|2022-03-08 10:54:00|7415.3|7405.3|7412.1|7406.1|7415.3|7406.1|7412.1|7405|0
1646736850000|2022-03-08 10:54:10|7411.9|7405.9|7411.9|7405.9|7411.9|7405.9|7411.9|7405.9|0
1646736860000|2022-03-08 10:54:20|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|0
1646736870000|2022-03-08 10:54:30|7411.4|7405.4|7411.4|7405.4|7411.4|7405.4|7411.4|7405.4|0
1646736880000|2022-03-08 10:54:40|7413|7403|7413|7403|7413|7403|7413|7403|0
1646736890000|2022-03-08 10:54:50|7411.4|7405.4|7411.4|7405.4|7411.4|7405.4|7411.4|7405.4|0
1646736900000|2022-03-08 10:55:00|7411.3|7405.3|7410.8|7404.8|7411.3|7405.3|7410.8|7404.8|0
1646736910000|2022-03-08 10:55:10|7410.2|7404.2|7410.1|7404.1|7410.6|7404.6|7410.1|7404.1|0
1646736930000|2022-03-08 10:55:30|7409.9|7403.9|7410.1|7404.1|7410.1|7404.1|7409.9|7403.9|2
1646736940000|2022-03-08 10:55:40|7410.5|7404.5|7410.5|7404.5|7410.5|7404.5|7410.5|7404.5|0
1646736950000|2022-03-08 10:55:50|7410.1|7404.1|7409.6|7403.6|7410.1|7404.1|7409.6|7403.6|0
1646736960000|2022-03-08 10:56:00|7409.5|7403.5|7409.8|7394.8|7410.6|7403.5|7407.8|7394.3|5
1646736970000|2022-03-08 10:56:10|7407.8|7392.8|7407.3|7392.3|7407.8|7392.8|7407.3|7392.3|8
1646736990000|2022-03-08 10:56:30|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|0
1646737000000|2022-03-08 10:56:40|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1646737020000|2022-03-08 10:57:00|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|0
1646737040000|2022-03-08 10:57:20|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|0
1646737060000|2022-03-08 10:57:40|7405|7390|7405|7390|7405|7390|7405|7390|0
1646737080000|2022-03-08 10:58:00|7404.9|7389.9|7401.9|7391.9|7404.9|7391.9|7401.9|7389.9|0
1646737110000|2022-03-08 10:58:30|7402.3|7392.3|7402.4|7392.4|7402.4|7392.4|7402.3|7392.3|1
1646737120000|2022-03-08 10:58:40|7400.8|7394.8|7401.4|7395.4|7401.4|7395.4|7400.8|7394.8|0
1646737130000|2022-03-08 10:58:50|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1646737140000|2022-03-08 10:59:00|7399.9|7393.9|7399.9|7393.9|7399.9|7393.9|7399.9|7393.9|4
1646737160000|2022-03-08 10:59:20|7400.4|7394.4|7400.4|7394.4|7401.4|7394.4|7400.4|7391.4|0
1646737170000|2022-03-08 10:59:30|7400.9|7394.9|7400.9|7394.9|7400.9|7394.9|7400.9|7394.9|0
1646737180000|2022-03-08 10:59:40|7401.5|7395.5|7401.7|7395.7|7401.7|7395.7|7401.5|7395.5|1
1646737200000|2022-03-08 11:00:00|7402.1|7396.1|7403.7|7397.7|7403.7|7397.7|7402.1|7396.1|1
1646737210000|2022-03-08 11:00:10|7402.8|7396.8|7403.6|7397.6|7403.6|7397.6|7402.8|7396.8|1
1646737220000|2022-03-08 11:00:20|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|7403.1|7397.1|0
1646737230000|2022-03-08 11:00:30|7402.5|7396.5|7404.1|7394.1|7404.1|7396.5|7402.5|7394.1|2
1646737250000|2022-03-08 11:00:50|7404.2|7394.2|7406.7|7400.7|7406.7|7400.7|7404.2|7394.2|5
1646737260000|2022-03-08 11:01:00|7406.6|7400.6|7406.7|7400.7|7406.7|7400.7|7406.6|7400.6|1
1646737300000|2022-03-08 11:01:40|7409.7|7399.7|7409.7|7399.7|7409.7|7399.7|7409.7|7399.7|1
1646737320000|2022-03-08 11:02:00|7409.6|7399.6|7408.6|7398.6|7410.1|7401.7|7407.6|7398.6|3
1646737330000|2022-03-08 11:02:10|7410.7|7395.7|7410.6|7395.6|7410.7|7398.6|7408.6|7395.6|0
1646737340000|2022-03-08 11:02:20|7408.5|7398.5|7410.7|7395.7|7410.7|7398.6|7408.5|7395.7|0
1646737350000|2022-03-08 11:02:30|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1646737360000|2022-03-08 11:02:40|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|0
1646737380000|2022-03-08 11:03:00|7408.4|7398.4|7411.5|7396.5|7411.5|7398.5|7408.4|7396|0
1646737400000|2022-03-08 11:03:20|7411|7396|7411|7396|7411|7396|7411|7396|0
1646737410000|2022-03-08 11:03:30|7411.4|7396.4|7411.2|7396.2|7411.4|7396.4|7411.2|7396.2|0
1646737420000|2022-03-08 11:03:40|7410.7|7395.7|7411.2|7396.2|7411.2|7396.2|7410.7|7395.7|0
1646737440000|2022-03-08 11:04:00|7411.3|7396.3|7409.3|7399.3|7411.4|7399.3|7409.2|7396.3|1
1646737450000|2022-03-08 11:04:10|7411.4|7396.4|7413.8|7398.8|7413.8|7399.4|7408.9|7396.4|1
1646737460000|2022-03-08 11:04:20|||||||||1
1646737480000|2022-03-08 11:04:40|||||||||2
1646737500000|2022-03-08 11:05:00|7411.8|7405.8|7411.8|7405.8|7411.8|7405.8|7411.8|7405.8|0
1646737510000|2022-03-08 11:05:10|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|1
1646737520000|2022-03-08 11:05:20|7412.4|7406.4|7412.4|7406.4|7412.4|7406.4|7412.4|7406.4|2
1646737530000|2022-03-08 11:05:30|7412.6|7406.6|7412.6|7406.6|7412.6|7406.6|7412.6|7406.6|0
1646737540000|2022-03-08 11:05:40|7412.8|7406.8|7414.6|7408.6|7414.6|7408.6|7412.5|7406.5|7
1646737560000|2022-03-08 11:06:00|7415.1|7409.1|7415.5|7409.5|7415.5|7409.5|7415.1|7409.1|1
1646737570000|2022-03-08 11:06:10|7415.9|7409.9|7416|7410|7416|7410|7415.9|7409.9|0
1646737580000|2022-03-08 11:06:20|7416.1|7410.1|7415.5|7409.5|7416.1|7410.1|7415.5|7409.5|4
1646737590000|2022-03-08 11:06:30|7414.9|7408.9|7414.5|7408.5|7414.9|7408.9|7414.5|7408.5|0
1646737600000|2022-03-08 11:06:40|7414.8|7408.8|7413.6|7407.6|7414.8|7408.8|7413.6|7407.6|0
1646737610000|2022-03-08 11:06:50|7414.1|7404.1|7413.8|7403.8|7414.1|7404.1|7413.8|7403.8|0
1646737620000|2022-03-08 11:07:00|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|0
1646737630000|2022-03-08 11:07:10|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|0
1646737650000|2022-03-08 11:07:30|7413.8|7403.8|7413.8|7403.8|7413.8|7403.8|7413.8|7403.8|0
1646737660000|2022-03-08 11:07:40|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|0
1646737680000|2022-03-08 11:08:00|7414.2|7404.2|7414.7|7408.7|7417.2|7408.7|7412.7|7402.2|1
1646737690000|2022-03-08 11:08:10|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|0
1646737710000|2022-03-08 11:08:30|7414.8|7408.8|7417.1|7402.1|7417.1|7408.8|7413.5|7402.1|1
1646737720000|2022-03-08 11:08:40|7414.1|7404.1|7416.8|7401.8|7417|7404.1|7414.1|7401.8|0
1646737740000|2022-03-08 11:09:00|7416.5|7401.5|7413.1|7403.1|7416.5|7403.5|7413.1|7401.5|2
1646737750000|2022-03-08 11:09:10|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|0
1646737760000|2022-03-08 11:09:20|7413|7403|7412.9|7402.9|7413.2|7403.2|7412.9|7402.9|0
1646737770000|2022-03-08 11:09:30|7413|7403|7415.2|7400.2|7415.2|7403.3|7413|7400.2|1
1646737780000|2022-03-08 11:09:40|7415.1|7400.1|7415.5|7400.5|7415.7|7402.5|7412.5|7400.1|0
1646737790000|2022-03-08 11:09:50|7415.4|7400.4|7415.9|7400.9|7415.9|7400.9|7415.4|7400.4|0
1646737800000|2022-03-08 11:10:00|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|0
1646737810000|2022-03-08 11:10:10|7414.1|7408.1|7415.2|7400.2|7415.2|7408.1|7412|7400.2|4
1646737840000|2022-03-08 11:10:40|7414.1|7404.1|7417|7402|7417.1|7404.9|7414.1|7401.9|0
1646737850000|2022-03-08 11:10:50|7416.9|7401.9|7414.1|7404.1|7416.9|7404.1|7414.1|7401.9|0
1646737860000|2022-03-08 11:11:00|7409.2|7403.2|7413.2|7403.2|7413.6|7403.6|7409.2|7403.2|5
1646737870000|2022-03-08 11:11:10|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|0
1646737890000|2022-03-08 11:11:30|7413|7403|7413|7403|7413|7403|7413|7403|0
1646737900000|2022-03-08 11:11:40|7413.2|7403.2|7413.2|7403.2|7413.2|7403.2|7413.2|7403.2|0
1646737910000|2022-03-08 11:11:50|7413|7403|7413|7403|7413|7403|7413|7403|0
1646737930000|2022-03-08 11:12:10|7412.6|7406.6|7413|7407|7413|7407|7412.6|7406.6|3
1646737950000|2022-03-08 11:12:30|7413.2|7407.2|7413.2|7407.2|7413.2|7407.2|7412.8|7406.8|0
1646737990000|2022-03-08 11:13:10|||||||||6
1646738000000|2022-03-08 11:13:20|7413.7|7407.7|7413.7|7407.7|7413.7|7407.7|7413.7|7407.7|1
1646738040000|2022-03-08 11:14:00|7413.3|7407.3|7413.2|7407.2|7413.3|7407.3|7413.2|7407.2|0
1646738070000|2022-03-08 11:14:30|7413.3|7407.3|7421.5|7415.5|7424.2|7415.5|7413.3|7407.3|3
1646738080000|2022-03-08 11:14:40|7421.3|7415.3|7421.2|7415.2|7421.3|7415.3|7421.2|7415.2|0
1646738100000|2022-03-08 11:15:00|7422.8|7412.8|7422.4|7412.4|7422.8|7412.8|7422.4|7412.4|4
1646738130000|2022-03-08 11:15:30|7422.8|7412.8|7426.9|7411.9|7426.9|7412.8|7422.8|7411.9|1
1646738140000|2022-03-08 11:15:40|7427.7|7412.7|7427.2|7412.2|7427.7|7415.1|7425.1|7412.2|1
1646738150000|2022-03-08 11:15:50|7426.8|7411.8|7426.8|7411.8|7427.2|7412.2|7426.8|7411.8|0
1646738190000|2022-03-08 11:16:30|7426.4|7411.4|7426|7411|7426.4|7411.4|7426|7411|1
1646738330000|2022-03-08 11:18:50|7425.4|7410.4|7425|7410|7425.4|7410.4|7425|7410|0
1646738350000|2022-03-08 11:19:10|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|0
1646738370000|2022-03-08 11:19:30|7417.4|7411.4|7424.5|7409.5|7424.5|7411.4|7417.4|7409.4|1
1646738400000|2022-03-08 11:20:00|7425.9|7410.9|7425.2|7410.2|7425.9|7414.7|7424.7|7410|5
1646738430000|2022-03-08 11:20:30|7417.3|7411.3|7419.6|7413.6|7422.9|7414|7417.3|7407.9|1
1646738440000|2022-03-08 11:20:40|7417.5|7411.5|7417.4|7411.4|7417.5|7411.5|7417.4|7411.4|1
1646738450000|2022-03-08 11:20:50|7417|7411|7417|7411|7417|7411|7417|7411|1
1646738490000|2022-03-08 11:21:30|7416.7|7410.7|7416.7|7410.7|7416.7|7410.7|7416.7|7410.7|0
1646738500000|2022-03-08 11:21:40|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|0
1646738510000|2022-03-08 11:21:50|7417|7411|7416.8|7410.8|7417|7411|7416.8|7410.8|0
1646738520000|2022-03-08 11:22:00|7417|7411|7419.5|7409.5|7419.5|7411|7417|7409.5|1
1646738530000|2022-03-08 11:22:10|7418.3|7412.3|7418.9|7412.9|7419.6|7413.6|7418.3|7412.3|4
1646738560000|2022-03-08 11:22:40|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|7417.7|7411.7|1
1646738580000|2022-03-08 11:23:00|7418.2|7412.2|7418.2|7412.2|7418.2|7412.2|7418.2|7412.2|0
1646738590000|2022-03-08 11:23:10|7419.4|7413.4|7417.7|7411.7|7419.6|7413.6|7417.7|7411.7|1
1646738600000|2022-03-08 11:23:20|7417.2|7411.2|7417.2|7411.2|7417.2|7411.2|7417.2|7411.2|1
1646738610000|2022-03-08 11:23:30|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|0
1646738630000|2022-03-08 11:23:50|7416.5|7410.5|7417.8|7411.8|7417.8|7411.8|7416.5|7410.5|0
1646738640000|2022-03-08 11:24:00|7419.1|7413.1|7419.8|7413.8|7419.8|7413.8|7419.1|7413.1|8
1646738650000|2022-03-08 11:24:10|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|0
1646738660000|2022-03-08 11:24:20|7420.2|7414.2|7420|7414|7420.2|7414.2|7419.8|7413.8|0
1646738670000|2022-03-08 11:24:30|7419.8|7413.8|7417.9|7411.9|7419.8|7413.8|7417.9|7411.9|1
1646738700000|2022-03-08 11:25:00|7418|7412|7414.5|7408.5|7419.2|7412|7414.5|7408.5|3
1646738730000|2022-03-08 11:25:30|||||||||5
1646738750000|2022-03-08 11:25:50|7417.8|7407.8|7421.4|7406.4|7421.4|7407.8|7417.8|7406.4|1
1646738770000|2022-03-08 11:26:10|7421|7406|7421|7406|7421|7406|7421|7406|0
1646738780000|2022-03-08 11:26:20|7421.4|7406.4|7421.6|7406.6|7421.6|7406.6|7421.4|7406.4|0
1646738790000|2022-03-08 11:26:30|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|0
1646738800000|2022-03-08 11:26:40|7419|7413|7419.2|7413.2|7419.2|7413.2|7419|7413|3
1646738810000|2022-03-08 11:26:50|7418.4|7412.4|7418.8|7412.8|7418.8|7412.8|7418.3|7412.3|1
1646738820000|2022-03-08 11:27:00|7419.2|7413.2|7419.6|7413.6|7419.6|7413.6|7418.8|7412.8|1
1646738830000|2022-03-08 11:27:10|7424.4|7418.4|7424.3|7418.3|7424.4|7418.4|7424.3|7418.3|3
1646738840000|2022-03-08 11:27:20|7424.4|7418.4|7425.2|7419.2|7425.2|7419.2|7424.4|7418.4|1
1646738870000|2022-03-08 11:27:50|7427.9|7421.9|7443.9|7433.9|7443.9|7433.9|7427.9|7421.9|8
1646738880000|2022-03-08 11:28:00|||||||||1
1646738890000|2022-03-08 11:28:10|7443.4|7433.4|7436.6|7421.6|7443.9|7434.7|7436.6|7421.6|0
1646738920000|2022-03-08 11:28:40|7437.4|7427.4|7437.9|7427.9|7437.9|7427.9|7434.1|7424.1|2
1646738930000|2022-03-08 11:28:50|7433|7427|7434.4|7428.4|7437.9|7428.4|7433|7425|2
1646738990000|2022-03-08 11:29:50|7437.9|7427.9|7437.9|7427.9|7437.9|7427.9|7437.9|7427.9|0
1646739000000|2022-03-08 11:30:00|7438.1|7428.1|7438.6|7428.6|7438.7|7428.7|7438.1|7428.1|0
1646739010000|2022-03-08 11:30:10|7435.1|7429.1|7435.1|7429.1|7435.1|7429.1|7435.1|7429.1|0
1646739030000|2022-03-08 11:30:30|7435.7|7429.7|7440.3|7430.3|7440.3|7430.3|7435.7|7429.7|1
1646739040000|2022-03-08 11:30:40|7440.2|7430.2|7440.2|7430.2|7440.2|7430.2|7440|7430|0
1646739060000|2022-03-08 11:31:00|7440.3|7430.3|7434.1|7424.1|7441.3|7431.3|7434.1|7424.1|1
1646739070000|2022-03-08 11:31:10|7434|7424|7434.1|7424.1|7434.1|7424.1|7434|7424|0
1646739100000|2022-03-08 11:31:40|7434.3|7424.3|7434.3|7424.3|7434.3|7424.3|7434.3|7424.3|0
1646739110000|2022-03-08 11:31:50|7432.7|7426.7|7432.6|7426.6|7432.7|7426.7|7432.6|7426.6|1
1646739120000|2022-03-08 11:32:00|7434.2|7424.2|7433.7|7423.7|7435.8|7424.2|7433.7|7420.8|2
1646739130000|2022-03-08 11:32:10|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|0
1646739140000|2022-03-08 11:32:20|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|0
1646739150000|2022-03-08 11:32:30|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|0
1646739160000|2022-03-08 11:32:40|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|0
1646739210000|2022-03-08 11:33:30|7434.7|7419.7|7431.6|7416.6|7434.7|7419.7|7431.6|7416.6|2
1646739220000|2022-03-08 11:33:40|7431.5|7416.5|7431.9|7416.9|7431.9|7416.9|7431.5|7416.5|0
1646739240000|2022-03-08 11:34:00|7432|7417|7432|7417|7432|7417|7432|7417|0
1646739270000|2022-03-08 11:34:30|7432.4|7417.4|7431.9|7416.9|7432.8|7417.8|7431.9|7416.9|2
1646739280000|2022-03-08 11:34:40|7431.5|7416.5|7432|7417|7432|7417|7431.5|7416.5|0
1646739320000|2022-03-08 11:35:20|7431.5|7416.5|7432.3|7417.3|7432.3|7417.3|7431.5|7416.5|1
1646739330000|2022-03-08 11:35:30|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|0
1646739340000|2022-03-08 11:35:40|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|0
1646739350000|2022-03-08 11:35:50|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.7|7417.7|0
1646739370000|2022-03-08 11:36:10|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.7|7417.7|0
1646739400000|2022-03-08 11:36:40|7432.7|7417.7|7432.3|7417.3|7432.7|7417.7|7431.9|7416.9|1
1646739410000|2022-03-08 11:36:50|7431.9|7416.9|7432.3|7417.3|7432.3|7417.3|7431.9|7416.9|0
1646739420000|2022-03-08 11:37:00|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.3|7417.3|0
1646739470000|2022-03-08 11:37:50|7432.3|7417.3|7428.9|7422.9|7432.3|7422.9|7428.9|7417.2|0
1646739480000|2022-03-08 11:38:00|7429.2|7423.2|7428.7|7422.7|7429.2|7423.2|7428.7|7422.7|1
1646739490000|2022-03-08 11:38:10|7427.5|7421.5|7429.2|7423.2|7429.2|7423.2|7427.5|7421.5|1
1646739500000|2022-03-08 11:38:20|7428.8|7422.8|7428.7|7422.7|7428.8|7422.8|7428.7|7422.7|1
1646739540000|2022-03-08 11:39:00|7428.9|7422.9|7433.5|7423.5|7433.5|7425.1|7428.9|7422.6|2
1646739550000|2022-03-08 11:39:10|7431.1|7425.1|7431.1|7425.1|7431.1|7425.1|7431.1|7425.1|0
1646739560000|2022-03-08 11:39:20|7433.5|7423.5|7433.5|7423.5|7433.5|7423.5|7433.5|7423.5|1
1646739570000|2022-03-08 11:39:30|7433.9|7423.9|7433.9|7423.9|7433.9|7423.9|7433.9|7423.9|0
1646739580000|2022-03-08 11:39:40|7434|7424|7433.9|7423.9|7434|7424|7433.9|7423.9|0
1646739590000|2022-03-08 11:39:50|||||||||1
1646739600000|2022-03-08 11:40:00|7433.3|7427.3|7433.7|7427.7|7433.7|7427.7|7433.3|7427.3|0
1646739640000|2022-03-08 11:40:40|7434.2|7428.2|7433.8|7427.8|7434.2|7428.2|7433.8|7427.8|0
1646739650000|2022-03-08 11:40:50|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|0
1646739670000|2022-03-08 11:41:10|7434.3|7428.3|7434.3|7428.3|7434.3|7428.3|7434.3|7428.3|0
1646739690000|2022-03-08 11:41:30|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|0
1646739740000|2022-03-08 11:42:20|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|2
1646739750000|2022-03-08 11:42:30|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|7433.8|7427.8|0
1646739770000|2022-03-08 11:42:50|7433.8|7427.8|7434.3|7428.3|7434.3|7428.3|7433.8|7427.8|1
1646739780000|2022-03-08 11:43:00|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|1
1646739790000|2022-03-08 11:43:10|7434.5|7428.5|7438.2|7428.2|7438.2|7428.5|7434.5|7428.2|1
1646739800000|2022-03-08 11:43:20|7437.7|7427.7|7438.1|7428.1|7438.1|7428.1|7437.7|7427.7|0
1646739810000|2022-03-08 11:43:30|7438.2|7428.2|7438.2|7428.2|7438.2|7428.2|7438.2|7428.2|0
1646739910000|2022-03-08 11:45:10|||||||||1
1646739920000|2022-03-08 11:45:20|7434.7|7428.7|7434.7|7428.7|7434.7|7428.7|7434.7|7428.7|0
1646739930000|2022-03-08 11:45:30|7434.8|7428.8|7437.8|7427.8|7437.8|7428.8|7434.8|7427.6|0
1646739950000|2022-03-08 11:45:50|7438.1|7428.1|7438.2|7428.2|7438.2|7428.2|7438.1|7428.1|0
1646739980000|2022-03-08 11:46:20|7433.4|7427.4|7438.7|7428.7|7438.7|7428.7|7433.4|7427.4|1
1646739990000|2022-03-08 11:46:30|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|0
1646740020000|2022-03-08 11:47:00|7434.2|7428.2|7434.2|7428.2|7435|7429|7434.2|7428.2|4
1646740050000|2022-03-08 11:47:30|7433|7427|7427.8|7417.8|7433|7427|7426.4|7417.4|4
1646740060000|2022-03-08 11:47:40|7427.9|7417.9|7427.9|7417.9|7427.9|7417.9|7427.9|7417.9|0
1646740080000|2022-03-08 11:48:00|7427.8|7417.8|7427.4|7417.4|7427.8|7417.8|7427.4|7417.4|0
1646740100000|2022-03-08 11:48:20|7427.8|7417.8|7427.8|7417.8|7427.8|7417.8|7427.8|7417.8|0
1646740120000|2022-03-08 11:48:40|7427.4|7417.4|7427.4|7417.4|7427.8|7417.8|7427.4|7417.4|0
1646740140000|2022-03-08 11:49:00|7427.8|7417.8|7427.8|7417.8|7427.8|7417.8|7427.4|7417.4|0
1646740150000|2022-03-08 11:49:10|7424.3|7418.3|7423.9|7417.9|7424.3|7418.3|7423.9|7417.9|0
1646740160000|2022-03-08 11:49:20|7424.3|7418.3|7423.9|7417.9|7424.3|7418.3|7423.9|7417.9|0
1646740170000|2022-03-08 11:49:30|7424|7418|7424|7418|7424|7418|7424|7418|0
1646740190000|2022-03-08 11:49:50|7423.6|7417.6|7423.5|7417.5|7423.6|7417.6|7423.5|7417.5|1
1646740210000|2022-03-08 11:50:10|7424.7|7418.7|7423.5|7417.5|7424.8|7418.8|7423.5|7417.5|0
1646740220000|2022-03-08 11:50:20|7424.8|7418.8|7422|7416|7424.8|7418.8|7422|7416|1
1646740230000|2022-03-08 11:50:30|7421.8|7415.8|7423.4|7417.4|7423.4|7417.4|7421.8|7415.8|0
1646740240000|2022-03-08 11:50:40|7421.8|7415.8|7422.4|7416.4|7422.4|7416.4|7421.8|7415.8|1
1646740250000|2022-03-08 11:50:50|||||||||1
1646740260000|2022-03-08 11:51:00|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7
1646740270000|2022-03-08 11:51:10|||||||||3
1646740280000|2022-03-08 11:51:20|7422.1|7416.1|7426.2|7420.2|7426.2|7420.2|7422.1|7416.1|9
1646740290000|2022-03-08 11:51:30|7426.8|7420.8|7423.9|7417.9|7428.1|7422.1|7423.5|7417.5|2
1646740300000|2022-03-08 11:51:40|7428|7418|7426.8|7420.8|7428.3|7420.8|7424.7|7417.9|1
1646740320000|2022-03-08 11:52:00|7426.3|7416.3|7427.1|7417.1|7427.1|7418.7|7424.7|7416.3|4
1646740330000|2022-03-08 11:52:10|7427.4|7417.4|7427.4|7417.4|7427.4|7417.4|7427.4|7417.4|0
1646740340000|2022-03-08 11:52:20|7425|7419|7424.9|7418.9|7425|7419|7424.9|7418.9|0
1646740350000|2022-03-08 11:52:30|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|0
1646740360000|2022-03-08 11:52:40|7424.9|7418.9|7437.5|7422.5|7437.5|7422.5|7424.9|7418.9|3
1646740370000|2022-03-08 11:52:50|7434.5|7428.5|7437.7|7431.7|7437.7|7431.7|7434.5|7428.5|4
1646740380000|2022-03-08 11:53:00|7437.3|7431.3|7436.7|7430.7|7437.3|7431.3|7436.2|7430.2|2
1646740390000|2022-03-08 11:53:10|7437.9|7431.9|7442.3|7432.3|7442.4|7435.4|7437.9|7431.9|42
1646740400000|2022-03-08 11:53:20|7442.1|7432.1|7442.3|7432.3|7442.3|7432.3|7442.1|7432.1|0
1646740430000|2022-03-08 11:53:50|7442.7|7432.7|7442.7|7432.7|7442.7|7432.7|7442.7|7432.7|0
1646740440000|2022-03-08 11:54:00|7442.8|7432.8|7442.8|7432.8|7442.8|7432.8|7442.8|7432.8|0
1646740450000|2022-03-08 11:54:10|7442.4|7432.4|7439.6|7424.6|7442.4|7432.4|7437.7|7422.7|10
1646740470000|2022-03-08 11:54:30|7439.5|7424.5|7439|7424|7439.5|7424.5|7439|7424|2
1646740480000|2022-03-08 11:54:40|7439.1|7424.1|7438.5|7423.5|7439.1|7424.1|7438.5|7423.5|0
1646740490000|2022-03-08 11:54:50|7438.1|7423.1|7437.7|7422.7|7438.1|7423.1|7437.7|7422.7|0
1646740510000|2022-03-08 11:55:10|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|0
1646740520000|2022-03-08 11:55:20|7436.6|7421.6|7437.6|7422.6|7438.2|7425|7435|7421.6|0
1646740530000|2022-03-08 11:55:30|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|0
1646740540000|2022-03-08 11:55:40|7437.4|7422.4|7433.7|7423.7|7437.4|7424.1|7433.7|7422|0
1646740550000|2022-03-08 11:55:50|7433.6|7423.6|7437.6|7427.6|7437.6|7428.8|7433.6|7423.6|4
1646740560000|2022-03-08 11:56:00|7437.2|7427.2|7437.2|7427.2|7437.2|7427.2|7437.2|7427.2|0
1646740570000|2022-03-08 11:56:10|7436.7|7426.7|7436.5|7426.5|7436.7|7426.7|7436.5|7426.5|0
1646740590000|2022-03-08 11:56:30|7435.9|7425.9|7432.4|7426.4|7435.9|7426.4|7431.7|7419|1
1646740600000|2022-03-08 11:56:40|7430.8|7424.8|7427.3|7421.3|7430.8|7424.8|7427.3|7421.3|1
1646740610000|2022-03-08 11:56:50|7427.6|7421.6|7429.5|7423.5|7429.5|7423.5|7427.6|7421.6|0
1646740620000|2022-03-08 11:57:00|7429|7423|7429|7423|7429|7423|7429|7423|2
1646740630000|2022-03-08 11:57:10|7433.3|7423.3|7433.3|7423.3|7433.3|7423.3|7433.3|7423.3|4
1646740640000|2022-03-08 11:57:20|7433.1|7423.1|7429.9|7423.9|7433.1|7423.9|7429.9|7423.1|1
1646740650000|2022-03-08 11:57:30|7432.9|7422.9|7431.8|7425.8|7433.3|7425.8|7431.8|7422.9|0
1646740660000|2022-03-08 11:57:40|7433.4|7423.4|7433.3|7423.3|7433.4|7423.4|7433.3|7423.3|0
1646740680000|2022-03-08 11:58:00|7433|7423|7433.2|7423.2|7433.2|7423.2|7433|7423|0
1646740690000|2022-03-08 11:58:10|7433|7423|7433|7423|7433|7423|7433|7423|0
1646740710000|2022-03-08 11:58:30|7432.7|7422.7|7436|7426|7437.7|7426|7432.7|7422.7|0
1646740720000|2022-03-08 11:58:40|7435.5|7429.5|7437.6|7427.6|7437.6|7429.5|7435|7426|1
1646740740000|2022-03-08 11:59:00|7437.8|7427.8|7441.6|7426.6|7442|7427.8|7437.6|7426.6|0
1646740770000|2022-03-08 11:59:30|7440.1|7430.1|7440.1|7430.1|7440.1|7430.1|7440.1|7430.1|0
1646740780000|2022-03-08 11:59:40|7440.3|7430.3|7440.3|7430.3|7440.3|7430.3|7440.3|7430.3|0
1646740790000|2022-03-08 11:59:50|7440.1|7430.1|7440.7|7430.7|7440.7|7430.7|7440.1|7430.1|0
1646740800000|2022-03-08 12:00:00|7440.2|7434.2|7440|7434|7440.2|7434.2|7440|7434|0
1646740810000|2022-03-08 12:00:10|7440.2|7434.2|7440.2|7434.2|7440.2|7434.2|7440.2|7434.2|0
1646740830000|2022-03-08 12:00:30|7440|7434|7439.9|7433.9|7440|7434|7439.9|7433.9|1
1646740840000|2022-03-08 12:00:40|7439.7|7433.7|7439.7|7433.7|7439.7|7433.7|7439.7|7433.7|1
1646740860000|2022-03-08 12:01:00|7440.2|7434.2|7441.3|7435.3|7441.7|7435.7|7440.2|7434.2|4
1646740870000|2022-03-08 12:01:10|7441.2|7435.2|7442.6|7432.6|7442.6|7435.2|7441.2|7432.6|1
1646740920000|2022-03-08 12:02:00|7442.4|7432.4|7442.4|7432.4|7442.4|7434|7439.8|7432.2|0
1646740930000|2022-03-08 12:02:10|7442.3|7432.3|7442|7432|7442.3|7432.3|7442|7432|0
1646740960000|2022-03-08 12:02:40|7439.4|7433.4|7439.4|7433.4|7439.4|7433.4|7439.4|7433.4|2
1646740980000|2022-03-08 12:03:00|7439.6|7433.6|7439.6|7433.6|7439.6|7433.6|7439.6|7433.6|0
1646741000000|2022-03-08 12:03:20|7439.4|7433.4|7439.6|7433.6|7439.6|7433.6|7439.4|7433.4|0
1646741010000|2022-03-08 12:03:30|7439.8|7433.8|7440.6|7434.6|7440.6|7434.6|7439.8|7433.8|0
1646741020000|2022-03-08 12:03:40|||||||||1
1646741030000|2022-03-08 12:03:50|7439.3|7433.3|7441.5|7435.5|7441.5|7435.5|7439.3|7433.3|1
1646741040000|2022-03-08 12:04:00|7441.9|7435.9|7441.3|7435.3|7445.2|7439.2|7441|7434.1|9
1646741050000|2022-03-08 12:04:10|7441.5|7435.5|7444.3|7434.3|7444.3|7435.5|7441.5|7434.3|0
1646741060000|2022-03-08 12:04:20|7444.9|7434.9|7444.9|7434.9|7445.1|7435.1|7444.9|7434.9|0
1646741070000|2022-03-08 12:04:30|7444.6|7434.6|7445|7439|7445|7439|7442.2|7434.3|5
1646741080000|2022-03-08 12:04:40|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|0
1646741100000|2022-03-08 12:05:00|7445.1|7439.1|7445.1|7439.1|7445.1|7439.1|7445.1|7439.1|65
1646741110000|2022-03-08 12:05:10|7444.5|7438.5|7441.8|7435.8|7444.5|7438.5|7441.8|7435.8|2
1646741140000|2022-03-08 12:05:40|7441.3|7435.3|7441.3|7435.3|7441.3|7435.3|7441.3|7435.3|0
1646741160000|2022-03-08 12:06:00|7443.5|7437.5|7442.3|7436.3|7443.5|7437.5|7441.9|7435.9|11
1646741170000|2022-03-08 12:06:10|7442.4|7436.4|7442.3|7436.3|7442.4|7436.4|7442.1|7436.1|0
1646741180000|2022-03-08 12:06:20|7442.2|7436.2|7445.3|7435.3|7445.3|7436.5|7442.2|7434.9|0
1646741190000|2022-03-08 12:06:30|7445.1|7435.1|7445.1|7435.1|7445.1|7435.1|7444.9|7434.9|0
1646741200000|2022-03-08 12:06:40|7444.9|7434.9|7445.1|7435.1|7445.3|7437.5|7443.5|7434.9|0
1646741210000|2022-03-08 12:06:50|7443.5|7437.5|7445.3|7439.3|7445.3|7439.3|7443.5|7435.3|0
1646741220000|2022-03-08 12:07:00|7445.1|7439.1|7445.1|7439.1|7445.1|7439.1|7445.1|7439.1|0
1646741230000|2022-03-08 12:07:10|7444.9|7438.9|7445.1|7439.1|7445.1|7439.1|7444.9|7438.9|0
1646741240000|2022-03-08 12:07:20|7445.5|7435.5|7445.3|7435.3|7445.5|7435.5|7445|7435|0
1646741250000|2022-03-08 12:07:30|7445.1|7435.1|7441.9|7435.9|7445.1|7435.9|7441.9|7435.1|0
1646741260000|2022-03-08 12:07:40|7442.3|7436.3|7445.1|7435.1|7445.1|7438.9|7442.3|7435.1|1
1646741270000|2022-03-08 12:07:50|7444.8|7434.8|7444.9|7438.9|7445.4|7438.9|7442|7434.8|0
1646741280000|2022-03-08 12:08:00|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|0
1646741290000|2022-03-08 12:08:10|7443.8|7437.8|7441.6|7435.6|7443.9|7437.9|7441.6|7435.6|1
1646741300000|2022-03-08 12:08:20|7442|7436|7442.3|7436.3|7443|7437|7442|7436|0
1646741310000|2022-03-08 12:08:30|7442|7436|7441.1|7435.1|7442|7436|7441.1|7435.1|0
1646741320000|2022-03-08 12:08:40|7442.7|7432.7|7442.7|7432.7|7443|7434.1|7440.1|7432.1|0
1646741340000|2022-03-08 12:09:00|7442.9|7432.9|7444.4|7434.4|7444.4|7435.6|7441.4|7432.9|25
1646741350000|2022-03-08 12:09:10|7444.2|7434.2|7443.3|7433.3|7444.4|7434.4|7443.1|7433.1|0
1646741360000|2022-03-08 12:09:20|7446.2|7431.2|7446.2|7431.2|7446.2|7433.3|7443.1|7431.2|0
1646741370000|2022-03-08 12:09:30|7437.5|7431.5|7436.3|7430.3|7437.5|7431.5|7436.3|7430.3|3
1646741390000|2022-03-08 12:09:50|7435.7|7429.7|7434.6|7424.6|7435.7|7429.7|7434.6|7424.6|1
1646741400000|2022-03-08 12:10:00|7433.6|7423.6|7433.3|7423.3|7433.6|7423.6|7433.3|7423.3|0
1646741410000|2022-03-08 12:10:10|7432.9|7422.9|7434|7419|7434|7424.5|7430.5|7419|0
1646741420000|2022-03-08 12:10:20|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.6|7418.6|0
1646741430000|2022-03-08 12:10:30|7434|7419|7431|7425|7434.1|7425|7431|7419|0
1646741440000|2022-03-08 12:10:40|7430.3|7420.3|7429.8|7419.8|7430.3|7420.3|7429.8|7419.8|1
1646741450000|2022-03-08 12:10:50|7429.9|7419.9|7429.7|7419.7|7429.9|7419.9|7429.7|7419.7|0
1646741470000|2022-03-08 12:11:10|7430.2|7420.2|7430.5|7420.5|7430.5|7420.5|7430.2|7420.2|0
1646741480000|2022-03-08 12:11:20|7428.1|7422.1|7430.4|7420.4|7430.4|7422.1|7428.1|7420.4|0
1646741490000|2022-03-08 12:11:30|7430.5|7420.5|7429.2|7423.2|7430.5|7424.3|7429.2|7420.5|0
1646741500000|2022-03-08 12:11:40|7430.2|7420.2|7428.7|7422.7|7431.9|7422.7|7428.6|7416.9|1
1646741510000|2022-03-08 12:11:50|7431.5|7421.5|7433.1|7418.1|7434.4|7424.3|7427|7418.1|2
1646741520000|2022-03-08 12:12:00|7432.4|7417.4|7431.8|7416.8|7433.1|7418.8|7424.8|7416.8|2
1646741530000|2022-03-08 12:12:10|7429.7|7419.7|7431.8|7416.8|7431.8|7419.8|7429.7|7416.7|0
1646741540000|2022-03-08 12:12:20|7430.2|7420.2|7430.6|7415.6|7430.6|7420.2|7428.5|7415.6|5
1646741550000|2022-03-08 12:12:30|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|0
1646741560000|2022-03-08 12:12:40|7424.4|7418.4|7425.7|7410.7|7428.9|7418.4|7424.4|7410.7|5
1646741570000|2022-03-08 12:12:50|7425.3|7410.3|7424.9|7409.9|7425.3|7410.3|7424.9|7409.9|0
1646741580000|2022-03-08 12:13:00|7422.9|7407.9|7422.4|7407.4|7422.9|7407.9|7422.4|7407.4|0
1646741610000|2022-03-08 12:13:30|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|0
1646741620000|2022-03-08 12:13:40|7424.4|7409.4|7424.7|7409.7|7424.7|7409.7|7424.4|7409.4|0
1646741640000|2022-03-08 12:14:00|7423.6|7408.6|7422.2|7407.2|7423.6|7408.6|7420.9|7405.9|12
1646741650000|2022-03-08 12:14:10|7422.1|7407.1|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|0
1646741670000|2022-03-08 12:14:30|7422.2|7407.2|7420.3|7405.3|7422.2|7407.2|7420.3|7405.3|0
1646741680000|2022-03-08 12:14:40|7418.3|7403.3|7417.9|7402.9|7418.8|7403.8|7417.9|7402.9|0
1646741700000|2022-03-08 12:15:00|7417.8|7402.8|7418.4|7403.4|7418.4|7403.4|7417.8|7402.8|0
1646741720000|2022-03-08 12:15:20|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1646741730000|2022-03-08 12:15:30|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1646741740000|2022-03-08 12:15:40|7418.9|7403.9|7419.4|7404.4|7419.4|7404.4|7418.9|7403.9|3
1646741760000|2022-03-08 12:16:00|7419.5|7404.5|7421.3|7411.3|7424.3|7411.9|7417.1|7403.4|0
1646741770000|2022-03-08 12:16:10|7420.5|7414.5|7421.3|7411.3|7421.3|7414.5|7418.9|7411.2|1
1646741790000|2022-03-08 12:16:30|7421.2|7411.2|7421.2|7411.2|7421.6|7413.6|7419.6|7411.2|0
1646741800000|2022-03-08 12:16:40|7420|7414|7420.2|7414.2|7420.2|7414.2|7420|7414|0
1646741810000|2022-03-08 12:16:50|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|0
1646741820000|2022-03-08 12:17:00|7424|7418|7425.3|7419.3|7426.8|7419.3|7424|7416.8|13
1646741830000|2022-03-08 12:17:10|7425.8|7419.8|7422.2|7412.2|7425.8|7419.8|7422.2|7412.2|3
1646741840000|2022-03-08 12:17:20|7419.7|7413.7|7422.1|7412.1|7422.1|7413.7|7419.7|7412.1|0
1646741850000|2022-03-08 12:17:30|7422.2|7412.2|7420.7|7414.7|7422.2|7414.7|7420.6|7412.2|0
1646741860000|2022-03-08 12:17:40|7421|7415|7424.5|7414.5|7424.5|7415.1|7421|7414.5|0
1646741870000|2022-03-08 12:17:50|7424.9|7414.9|7423.5|7417.5|7425|7417.5|7423.1|7414.9|0
1646741880000|2022-03-08 12:18:00|7424|7418|7424|7418|7424|7418|7423.5|7417.5|0
1646741890000|2022-03-08 12:18:10|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|0
1646741900000|2022-03-08 12:18:20|7424.1|7418.1|7424.1|7418.1|7424.1|7418.1|7424.1|7418.1|0
1646741910000|2022-03-08 12:18:30|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|1
1646741930000|2022-03-08 12:18:50|7423.5|7417.5|7422.2|7416.2|7423.5|7417.5|7422.2|7416.2|4
1646741940000|2022-03-08 12:19:00|7421.8|7415.8|7421.2|7415.2|7421.8|7415.8|7421.2|7415.2|1
1646741950000|2022-03-08 12:19:10|7421.1|7415.1|7420.2|7414.2|7421.1|7415.1|7420.2|7414.2|1
1646741970000|2022-03-08 12:19:30|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|7419.7|7413.7|0
1646741990000|2022-03-08 12:19:50|7420.9|7414.9|7421.4|7415.4|7421.4|7415.4|7420.7|7414.7|3
1646742010000|2022-03-08 12:20:10|7420.2|7414.2|7415.1|7409.1|7420.2|7414.2|7415.1|7409.1|1
1646742020000|2022-03-08 12:20:20|7416.3|7410.3|7421.6|7411.6|7421.6|7411.6|7416.3|7410.3|2
1646742030000|2022-03-08 12:20:30|7421|7415|7421.4|7415.4|7421.5|7415.5|7421|7415|1
1646742040000|2022-03-08 12:20:40|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|1
1646742070000|2022-03-08 12:21:10|7426.4|7420.4|7426.7|7420.7|7428.4|7420.8|7426.4|7418.4|0
1646742080000|2022-03-08 12:21:20|7428.4|7422.4|7426.8|7420.8|7428.4|7422.4|7426.8|7420.8|1
1646742090000|2022-03-08 12:21:30|7426.4|7420.4|7425.4|7419.4|7426.4|7420.4|7425.4|7419.4|0
1646742100000|2022-03-08 12:21:40|7425.3|7419.3|7425.3|7419.3|7425.3|7419.3|7425.3|7419.3|0
1646742110000|2022-03-08 12:21:50|7419.6|7413.6|7419.6|7404.6|7421.3|7413.6|7419.2|7404.6|2
1646742120000|2022-03-08 12:22:00|7420|7405|7419.6|7404.6|7420|7405|7419.6|7404.6|0
1646742140000|2022-03-08 12:22:20|7416.3|7406.3|7416.3|7406.3|7416.3|7406.3|7416.3|7406.3|0
1646742150000|2022-03-08 12:22:30|7416|7406|7415.9|7405.9|7416|7406|7415.9|7405.9|0
1646742160000|2022-03-08 12:22:40|7415.8|7405.8|7420|7410|7420|7410|7415.8|7405.8|1
1646742170000|2022-03-08 12:22:50|7420.1|7410.1|7420.5|7410.5|7420.5|7410.5|7420.1|7410.1|0
1646742180000|2022-03-08 12:23:00|7419|7413|7419|7413|7419|7413|7419|7413|0
1646742190000|2022-03-08 12:23:10|||||||||1
1646742210000|2022-03-08 12:23:30|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1646742220000|2022-03-08 12:23:40|7426|7411|7425.6|7410.6|7426.1|7411.1|7425.6|7410.6|0
1646742230000|2022-03-08 12:23:50|7425.4|7410.4|7422.9|7412.9|7425.4|7412.9|7422.9|7410.4|1
1646742240000|2022-03-08 12:24:00|7425.8|7410.8|7425.8|7410.8|7427|7419.6|7424.5|7410.8|0
1646742250000|2022-03-08 12:24:10|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1646742260000|2022-03-08 12:24:20|7423.3|7417.3|7423.6|7417.6|7423.6|7417.6|7421.7|7415.7|10
1646742270000|2022-03-08 12:24:30|7424.4|7418.4|7424.4|7418.4|7424.4|7418.4|7424.4|7418.4|3
1646742280000|2022-03-08 12:24:40|7425.3|7419.3|7424.8|7414.8|7425.3|7419.3|7424.8|7414.8|2
1646742290000|2022-03-08 12:24:50|7423.2|7417.2|7424.8|7414.8|7424.8|7417.2|7423.1|7414.8|0
1646742300000|2022-03-08 12:25:00|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|0
1646742310000|2022-03-08 12:25:10|7421.7|7415.7|7422|7416|7422|7416|7421.7|7415.7|0
1646742320000|2022-03-08 12:25:20|7423.1|7417.1|7422.1|7412.1|7423.1|7417.1|7421|7412.1|3
1646742330000|2022-03-08 12:25:30|7422.2|7412.2|7420.4|7410.4|7422.2|7412.2|7419.5|7409.5|1
1646742340000|2022-03-08 12:25:40|7420|7410|7420|7410|7420.4|7410.4|7420|7410|0
1646742350000|2022-03-08 12:25:50|7415.8|7405.8|7415.1|7405.1|7415.8|7405.8|7415.1|7405.1|1
1646742370000|2022-03-08 12:26:10|7415.6|7405.6|7419.7|7404.7|7420.2|7405.6|7415.6|7404.7|0
1646742380000|2022-03-08 12:26:20|7420.3|7405.3|7420.7|7410.7|7422.3|7410.7|7420.3|7405.3|0
1646742390000|2022-03-08 12:26:30|7419.9|7413.9|7419.8|7404.8|7420.3|7413.9|7419.8|7404.8|1
1646742400000|2022-03-08 12:26:40|7420.3|7405.3|7419.8|7404.8|7420.3|7405.3|7419.8|7404.8|0
1646742410000|2022-03-08 12:26:50|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|0
1646742420000|2022-03-08 12:27:00|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1646742430000|2022-03-08 12:27:10|7420.6|7410.6|7421|7406|7423.5|7416|7420.6|7406|0
1646742450000|2022-03-08 12:27:30|7420.9|7405.9|7421.5|7406.5|7421.5|7406.5|7420.9|7405.9|1
1646742460000|2022-03-08 12:27:40|7422.3|7407.3|7421.2|7406.2|7424.8|7415.1|7421.1|7406.2|0
1646742480000|2022-03-08 12:28:00|7421.7|7406.7|7421.9|7406.9|7421.9|7406.9|7421.7|7406.7|0
1646742490000|2022-03-08 12:28:10|7421.1|7411.1|7422.1|7407.1|7422.3|7412.3|7421.1|7407.1|0
1646742500000|2022-03-08 12:28:20|7420.8|7405.8|7416.3|7406.3|7420.8|7406.3|7416.3|7405.8|1
1646742520000|2022-03-08 12:28:40|7415.8|7409.8|7417.1|7411.1|7417.1|7411.1|7415.8|7409.8|0
1646742530000|2022-03-08 12:28:50|7417.4|7411.4|7417.7|7411.7|7417.7|7411.7|7416.6|7410.6|2
1646742540000|2022-03-08 12:29:00|7416.9|7410.9|7416.6|7406.6|7416.9|7410.9|7416.3|7406.6|4
1646742550000|2022-03-08 12:29:10|7416.7|7406.7|7416.7|7406.7|7416.7|7406.7|7416.7|7406.7|0
1646742570000|2022-03-08 12:29:30|7416.6|7406.6|7416.7|7406.7|7416.7|7406.7|7416.6|7406.6|0
1646742580000|2022-03-08 12:29:40|7412.7|7405.7|7405.7|7399.7|7413.1|7405.7|7405.6|7398.1|5
1646742590000|2022-03-08 12:29:50|7406.2|7400.2|7404.6|7398.6|7406.2|7400.2|7404.6|7398.6|4
1646742600000|2022-03-08 12:30:00|7404.5|7398.5|7415|7400|7415.5|7400.5|7404.5|7397.3|1
1646742610000|2022-03-08 12:30:10|7415.5|7400.5|7416.9|7410.9|7418.6|7410.9|7415.5|7400.5|0
1646742620000|2022-03-08 12:30:20|7416.1|7410.1|7417.8|7402.8|7417.8|7410.1|7416.1|7402.8|0
1646742630000|2022-03-08 12:30:30|7413.4|7403.4|7411|7405|7413.4|7405|7411|7397.4|0
1646742640000|2022-03-08 12:30:40|7411.7|7405.7|7411.8|7405.8|7411.8|7405.8|7411.7|7405.7|0
1646742650000|2022-03-08 12:30:50|7412.2|7402.2|7411.5|7396.5|7412.7|7402.2|7409.7|7396.5|2
1646742660000|2022-03-08 12:31:00|7411.4|7396.4|7404.4|7398.4|7411.4|7399.6|7404.4|7396.4|0
1646742670000|2022-03-08 12:31:10|7405.5|7399.5|7406.3|7400.3|7406.3|7400.3|7405.5|7399.5|1
1646742680000|2022-03-08 12:31:20|7406.7|7400.7|7406.3|7400.3|7406.7|7400.7|7406.3|7400.3|1
1646742690000|2022-03-08 12:31:30|7407.2|7401.2|7407.2|7401.2|7407.2|7401.2|7407.2|7401.2|3
1646742700000|2022-03-08 12:31:40|7406.8|7400.8|7407.2|7401.2|7407.2|7401.2|7406.8|7400.8|2
1646742710000|2022-03-08 12:31:50|7406.8|7400.8|7407.6|7401.6|7408.9|7402.9|7406.8|7400.8|1
1646742720000|2022-03-08 12:32:00|7407.7|7401.7|7407.7|7401.7|7407.7|7401.7|7407.7|7401.7|0
1646742750000|2022-03-08 12:32:30|7407.8|7401.8|7407.5|7397.5|7407.8|7401.8|7407.5|7397.5|3
1646742760000|2022-03-08 12:32:40|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|0
1646742770000|2022-03-08 12:32:50|7402.7|7396.7|7401.4|7395.4|7405.9|7396.7|7401.4|7395.4|6
1646742780000|2022-03-08 12:33:00|7401|7395|7398.6|7392.6|7401|7395|7398.6|7392.6|2
1646742790000|2022-03-08 12:33:10|7399.5|7393.5|7395.1|7385.1|7399.9|7393.9|7394.3|7383|3
1646742800000|2022-03-08 12:33:20|7396.1|7390.1|7393.9|7383.9|7396.1|7390.1|7392.3|7383.9|5
1646742810000|2022-03-08 12:33:30|7393.5|7383.5|7393.9|7383.9|7393.9|7383.9|7388.7|7382.7|1
1646742820000|2022-03-08 12:33:40|7393.7|7383.7|7391|7385|7394|7387.2|7391|7383.7|0
1646742830000|2022-03-08 12:33:50|7392.6|7382.6|7389|7383|7392.6|7383|7389|7382.6|0
1646742840000|2022-03-08 12:34:00|7388.9|7382.9|7388.9|7382.9|7388.9|7382.9|7388.9|7382.9|0
1646742850000|2022-03-08 12:34:10|7388.5|7382.5|7383|7377|7388.5|7382.5|7382.5|7376.5|2
1646742860000|2022-03-08 12:34:20|7382.6|7376.6|7384|7378|7384|7378|7382.6|7376.6|3
1646742870000|2022-03-08 12:34:30|7383.9|7377.9|7390.7|7380.7|7390.7|7380.7|7383.9|7377.9|1
1646742880000|2022-03-08 12:34:40|7391|7381|7397.5|7382.5|7397.5|7386.4|7391|7378.1|1
1646742890000|2022-03-08 12:34:50|7394.6|7384.6|7397.6|7382.6|7397.6|7384.7|7394.6|7382.6|0
1646742900000|2022-03-08 12:35:00|7394.6|7384.6|7394.6|7384.6|7397.6|7384.7|7394.6|7382.6|0
1646742910000|2022-03-08 12:35:10|7394.7|7384.7|7397.9|7382.9|7397.9|7384.7|7394.6|7382.6|0
1646742920000|2022-03-08 12:35:20|7398|7383|7396.5|7390.5|7398|7390.5|7395.1|7383|1
1646742930000|2022-03-08 12:35:30|7396.7|7390.7|7401.5|7391.5|7403.9|7394.4|7396.7|7390.7|5
1646742940000|2022-03-08 12:35:40|7401.1|7391.1|7402|7387|7402.4|7391.1|7401.1|7387|0
1646742960000|2022-03-08 12:36:00|7401.7|7386.7|7401.6|7386.6|7402.2|7387.2|7401.4|7386.4|1
1646742970000|2022-03-08 12:36:10|7399.9|7389.9|7400.1|7390.1|7400.2|7391.8|7397.8|7389.9|0
1646742980000|2022-03-08 12:36:20|7400|7390|7395.6|7380.6|7401|7393.6|7395.6|7380.6|4
1646742990000|2022-03-08 12:36:30|7395|7380|7394.7|7379.7|7395.5|7380.5|7394.7|7379.7|1
1646743000000|2022-03-08 12:36:40|7394|7379|7393.2|7378.2|7394.6|7379.6|7393.2|7378.2|1
1646743010000|2022-03-08 12:36:50|7393.5|7378.5|7399.1|7384.1|7399.1|7384.2|7393.5|7378.5|16
1646743020000|2022-03-08 12:37:00|7398.9|7383.9|7403.5|7388.5|7403.5|7389.8|7398.4|7383.9|1
1646743030000|2022-03-08 12:37:10|7400.6|7390.6|7403.5|7388.5|7403.5|7390.6|7400.6|7388.5|0
1646743040000|2022-03-08 12:37:20|7401|7395|7401|7395|7401|7395|7401|7395|0
1646743050000|2022-03-08 12:37:30|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|2
1646743060000|2022-03-08 12:37:40|7398.4|7392.4|7397.3|7391.3|7398.4|7392.4|7397.3|7391.3|0
1646743080000|2022-03-08 12:38:00|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|0
1646743090000|2022-03-08 12:38:10|7395.8|7389.8|7395.6|7385.6|7397.8|7391.8|7395.6|7385.6|1
1646743100000|2022-03-08 12:38:20|7396|7386|7387.7|7377.7|7396|7386.3|7387.7|7377.7|2
1646743110000|2022-03-08 12:38:30|7387.2|7377.2|7386.2|7380.2|7388.2|7380.2|7385.3|7377.2|7
1646743120000|2022-03-08 12:38:40|7386.7|7380.7|7388.2|7378.2|7388.7|7382.7|7386.7|7377.7|2
1646743130000|2022-03-08 12:38:50|7391.1|7376.1|7388.3|7378.3|7391.2|7378.3|7388.2|7376.1|0
1646743140000|2022-03-08 12:39:00|7388.2|7378.2|7385.2|7379.2|7388.2|7379.2|7385.2|7378.2|0
1646743150000|2022-03-08 12:39:10|7386.7|7376.7|7386.7|7376.7|7386.7|7376.7|7386.7|7376.7|0
1646743160000|2022-03-08 12:39:20|7385.9|7379.9|7386.2|7380.2|7386.2|7380.2|7385.9|7379.9|0
1646743170000|2022-03-08 12:39:30|7386.8|7380.8|7383.7|7377.7|7389.7|7382.7|7383.7|7376.7|1
1646743180000|2022-03-08 12:39:40|7384.2|7378.2|7383.1|7377.1|7384.2|7378.2|7383.1|7377.1|0
1646743190000|2022-03-08 12:39:50|7383.2|7377.2|7383.2|7377.2|7383.3|7377.3|7383.2|7377.2|1
1646743200000|2022-03-08 12:40:00|7383.1|7377.1|7385.7|7375.7|7390.1|7382.6|7382.6|7375.1|7
1646743210000|2022-03-08 12:40:10|7385.6|7375.6|7389.1|7374.1|7389.2|7377.1|7382.2|7374.1|2
1646743220000|2022-03-08 12:40:20|7390.1|7375.1|7388.1|7382.1|7390.1|7382.1|7388.1|7375.1|0
1646743230000|2022-03-08 12:40:30|7388|7382|7388|7382|7388.5|7382|7387.5|7377.5|1
1646743240000|2022-03-08 12:40:40|7388.5|7382.5|7388.5|7382.5|7388.5|7382.5|7388.5|7382.5|0
1646743250000|2022-03-08 12:40:50|7388.9|7382.9|7395.9|7385.9|7396.1|7386.1|7388.9|7382.9|15
1646743270000|2022-03-08 12:41:10|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|3
1646743290000|2022-03-08 12:41:30|7393.2|7387.2|7397.8|7387.8|7399.8|7387.8|7392.8|7384.8|1
1646743300000|2022-03-08 12:41:40|7399.8|7384.8|7399.3|7384.3|7399.8|7384.8|7399.3|7384.3|3
1646743310000|2022-03-08 12:41:50|7399.6|7384.6|7399.2|7384.2|7399.7|7384.7|7399.2|7384.2|1
1646743320000|2022-03-08 12:42:00|7396.7|7390.7|7399.2|7384.2|7401.2|7390.7|7396.7|7384.2|1
1646743330000|2022-03-08 12:42:10|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1646743340000|2022-03-08 12:42:20|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1646743350000|2022-03-08 12:42:30|7398.6|7383.6|7397.7|7382.7|7398.6|7383.6|7397.7|7382.7|3
1646743360000|2022-03-08 12:42:40|7392.2|7377.2|7389|7379|7392.2|7379|7389|7377|3
1646743370000|2022-03-08 12:42:50|7388.9|7378.9|7390|7375|7391.1|7379|7388|7375|3
1646743380000|2022-03-08 12:43:00|7387.1|7377.1|7388|7378|7390|7378|7387.1|7375|2
1646743420000|2022-03-08 12:43:40|7387.9|7377.9|7387.9|7377.9|7387.9|7377.9|7387.9|7377.9|0
1646743430000|2022-03-08 12:43:50|7387.5|7381.5|7391|7376|7391.4|7382.9|7387.5|7376|2
1646743440000|2022-03-08 12:44:00|7390.9|7375.9|7394.4|7379.4|7394.4|7379.4|7390.9|7375.9|3
1646743450000|2022-03-08 12:44:10|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|0
1646743470000|2022-03-08 12:44:30|7393.8|7378.8|7394.8|7379.8|7394.8|7379.8|7392.8|7377.8|5
1646743480000|2022-03-08 12:44:40|7391|7376|7401.8|7386.8|7401.8|7386.8|7381.3|7375.3|6
1646743490000|2022-03-08 12:44:50|7402.7|7387.7|7403.1|7388.1|7403.1|7388.1|7402.7|7387.7|4
1646743500000|2022-03-08 12:45:00|7402.2|7387.2|7401.9|7391.9|7402.2|7394.5|7400.5|7387.2|2
1646743510000|2022-03-08 12:45:10|7404|7389|7404|7389|7404.4|7391.9|7401.9|7389|0
1646743520000|2022-03-08 12:45:20|7404.5|7398.5|7403.7|7397.7|7405.3|7398.5|7403.7|7395.3|8
1646743530000|2022-03-08 12:45:30|7405.3|7395.3|7403.7|7397.7|7405.3|7397.7|7403.3|7395.3|0
1646743540000|2022-03-08 12:45:40|7405.3|7395.3|7402.8|7396.8|7405.3|7396.9|7402.8|7395.3|0
1646743550000|2022-03-08 12:45:50|7405.2|7395.2|7400|7385|7405.6|7399.6|7400|7385|16
1646743560000|2022-03-08 12:46:00|7398.6|7383.6|7398.1|7383.1|7398.8|7389.1|7387.2|7381.2|19
1646743570000|2022-03-08 12:46:10|7398|7383|7400.9|7385.9|7400.9|7385.9|7398|7383|1
1646743580000|2022-03-08 12:46:20|7400.5|7385.5|7398.5|7383.5|7400.5|7385.5|7398.5|7383.5|2
1646743590000|2022-03-08 12:46:30|7399|7384|7399|7384|7399|7384|7398.6|7383.6|1
1646743600000|2022-03-08 12:46:40|7398.5|7383.5|7398|7383|7398.9|7385.3|7395.3|7383|0
1646743610000|2022-03-08 12:46:50|7397.6|7382.6|7398.1|7383.1|7398.5|7383.5|7397.1|7382.1|8
1646743620000|2022-03-08 12:47:00|7398|7383|7399.5|7384.5|7399.5|7384.5|7398|7383|2
1646743630000|2022-03-08 12:47:10|7399.1|7384.1|7397.6|7382.6|7400|7385|7397.6|7382.6|13
1646743640000|2022-03-08 12:47:20|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|0
1646743650000|2022-03-08 12:47:30|7394.2|7384.2|7397.1|7382.1|7397.1|7384.2|7394.2|7382.1|0
1646743660000|2022-03-08 12:47:40|7394.2|7384.2|7394.6|7379.6|7394.7|7384.2|7393.6|7379.3|7
1646743670000|2022-03-08 12:47:50|7391.8|7385.8|7396.8|7381.8|7397.1|7388.7|7391.8|7381.8|1
1646743680000|2022-03-08 12:48:00|7396.7|7381.7|7397.2|7382.2|7397.7|7382.7|7396.7|7381.7|1
1646743690000|2022-03-08 12:48:10|7398.7|7383.7|7399.7|7384.7|7399.7|7386.7|7396.7|7383.7|0
1646743700000|2022-03-08 12:48:20|7397.4|7391.4|7404|7394|7404|7394|7397.4|7388.7|0
1646743710000|2022-03-08 12:48:30|7403.6|7393.6|7404.5|7389.5|7406.9|7396.4|7402.4|7389.5|2
1646743720000|2022-03-08 12:48:40|7404.1|7389.1|7400.8|7390.8|7404.5|7390.8|7400.8|7388.7|0
1646743730000|2022-03-08 12:48:50|7403.7|7388.7|7400.9|7385.9|7403.7|7390.8|7400.5|7385.5|1
1646743740000|2022-03-08 12:49:00|7400.4|7385.4|7400.1|7385.1|7400.9|7386.6|7396.6|7384.5|2
1646743750000|2022-03-08 12:49:10|7400|7385|7398.1|7388.1|7400|7388.1|7393.4|7384.9|1
1646743760000|2022-03-08 12:49:20|7398.5|7388.5|7398|7388|7398.5|7388.5|7398|7388|2
1646743770000|2022-03-08 12:49:30|7398.4|7388.4|7398.5|7388.5|7398.5|7388.5|7398.4|7388.4|0
1646743780000|2022-03-08 12:49:40|7396|7390|7399|7389|7399|7390|7396|7388.4|0
1646743790000|2022-03-08 12:49:50|7398.5|7388.5|7396|7390|7398.5|7392|7396|7388.5|11
1646743800000|2022-03-08 12:50:00|7399|7389|7391.2|7381.2|7399|7390|7391.2|7381.2|2
1646743810000|2022-03-08 12:50:10|7389.6|7383.6|7389.6|7383.6|7389.6|7383.6|7389.6|7383.6|0
1646743820000|2022-03-08 12:50:20|7390.7|7384.7|7390.7|7384.7|7390.7|7384.7|7390.7|7384.7|0
1646743860000|2022-03-08 12:51:00|7390.6|7384.6|7395.6|7385.6|7395.6|7385.6|7390.1|7384.1|2
1646743870000|2022-03-08 12:51:10|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|0
1646743880000|2022-03-08 12:51:20|7393.5|7387.5|7387.8|7381.8|7394.7|7387.5|7387.8|7378.8|1
1646743890000|2022-03-08 12:51:30|7388.3|7382.3|7388.9|7382.9|7391.3|7383.1|7388.3|7381.1|1
1646743900000|2022-03-08 12:51:40|7388|7382|7391.9|7381.9|7394.9|7382.9|7387.5|7379.9|0
1646743910000|2022-03-08 12:51:50|7394.9|7379.9|7387.9|7381.9|7394.9|7382|7387.9|7379.8|1
1646743920000|2022-03-08 12:52:00|7388.4|7382.4|7391.4|7385.4|7391.9|7385.9|7388.4|7382.4|1
1646743930000|2022-03-08 12:52:10|7391.9|7385.9|7385|7379|7391.9|7385.9|7385|7379|3
1646743940000|2022-03-08 12:52:20|7385.7|7379.7|7392.7|7382.7|7394.8|7382.7|7385.7|7379.7|2
1646743950000|2022-03-08 12:52:30|7392.8|7382.8|7392.7|7382.7|7392.8|7382.8|7392.7|7382.7|0
1646743960000|2022-03-08 12:52:40|7392.5|7382.5|7393|7383|7393|7383|7392.5|7382.5|0
1646743970000|2022-03-08 12:52:50|7390.6|7384.6|7389.1|7383.1|7392.1|7384.6|7389.1|7382.1|0
1646744010000|2022-03-08 12:53:30|7389|7383|7389|7383|7389|7383|7389|7383|0
1646744030000|2022-03-08 12:53:50|7389.4|7383.4|7389.5|7383.5|7389.5|7383.5|7389.4|7383.4|0
1646744040000|2022-03-08 12:54:00|7390|7384|7396.9|7386.9|7396.9|7386.9|7390|7384|1
1646744050000|2022-03-08 12:54:10|7396.1|7390.1|7396.9|7386.9|7397.3|7391.3|7396.1|7386.9|1
1646744060000|2022-03-08 12:54:20|7395.3|7389.3|7394.5|7388.5|7397|7389.3|7394.5|7387|0
1646744070000|2022-03-08 12:54:30|7394.4|7388.4|7395.5|7389.5|7397.9|7389.5|7394.4|7387.9|0
1646744080000|2022-03-08 12:54:40|7397.9|7387.9|7395.4|7389.4|7397.9|7389.5|7395.4|7387.9|0
1646744090000|2022-03-08 12:54:50|7394.4|7388.4|7396.9|7386.9|7396.9|7389.4|7394.4|7386.9|1
1646744100000|2022-03-08 12:55:00|7393.9|7387.9|7394.4|7388.4|7394.4|7388.4|7393.9|7387.9|0
1646744110000|2022-03-08 12:55:10|7394.8|7388.8|7394.9|7388.9|7394.9|7388.9|7394.8|7388.8|0
1646744120000|2022-03-08 12:55:20|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|7394|7388|0
1646744130000|2022-03-08 12:55:30|7394.8|7388.8|7395.4|7389.4|7395.4|7389.4|7394.5|7388.5|0
1646744140000|2022-03-08 12:55:40|7395.9|7389.9|7395.4|7389.4|7395.9|7389.9|7395.4|7389.4|0
1646744150000|2022-03-08 12:55:50|7397.8|7387.8|7401.9|7391.9|7401.9|7392.4|7397.6|7387.8|1
1646744160000|2022-03-08 12:56:00|7400.4|7394.4|7399.4|7393.4|7400.4|7394.4|7399.4|7393.4|0
1646744170000|2022-03-08 12:56:10|7398.4|7392.4|7398.4|7392.4|7400.9|7392.5|7398.4|7390.9|1
1646744180000|2022-03-08 12:56:20|7398.9|7392.9|7398.9|7392.9|7399.4|7393.4|7398.4|7392.4|0
1646744190000|2022-03-08 12:56:30|7398.5|7392.5|7398.4|7392.4|7398.9|7392.9|7397.9|7391.9|0
1646744200000|2022-03-08 12:56:40|7398.9|7392.9|7401.9|7391.9|7401.9|7393.4|7397.3|7391.3|3
1646744210000|2022-03-08 12:56:50|7400.7|7394.7|7403.9|7393.9|7403.9|7394.9|7400.4|7391.9|1
1646744220000|2022-03-08 12:57:00|7402.7|7396.7|7403.4|7393.4|7403.4|7396.7|7402.7|7393.4|1
1646744250000|2022-03-08 12:57:30|7400.4|7394.4|7400.4|7394.4|7400.4|7394.4|7400.4|7394.4|0
1646744270000|2022-03-08 12:57:50|7402|7392|7399.4|7384.4|7402.4|7392|7399.4|7384.4|3
1646744280000|2022-03-08 12:58:00|7398.8|7383.8|7398.4|7383.4|7398.8|7383.8|7398.4|7383.4|0
1646744330000|2022-03-08 12:58:50|7398|7383|7398|7383|7398|7383|7398|7383|2
1646744340000|2022-03-08 12:59:00|7397.9|7382.9|7396.9|7381.9|7397.9|7382.9|7396.9|7381.9|2
1646744350000|2022-03-08 12:59:10|7397|7382|7393.7|7383.7|7397|7383.7|7393.5|7382|2
1646744360000|2022-03-08 12:59:20|7395.6|7385.6|7395|7380|7395.6|7385.6|7394.5|7379.5|21
1646744370000|2022-03-08 12:59:30|7394.7|7379.7|7395.1|7380.1|7395.1|7380.1|7394.7|7379.7|32
1646744390000|2022-03-08 12:59:50|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1646744400000|2022-03-08 13:00:00|7392.7|7377.7|7391.2|7381.2|7392.7|7383|7383.8|7374.2|11
1646744410000|2022-03-08 13:00:10|7391.3|7381.3|7394.2|7379.2|7394.3|7381.3|7390.8|7377.8|2
1646744420000|2022-03-08 13:00:20|7391.3|7381.3|7394.2|7379.2|7394.2|7381.3|7391.3|7378.7|2
1646744430000|2022-03-08 13:00:30|7390.9|7380.9|7397.9|7382.9|7397.9|7386.8|7389.5|7380.7|18
1646744440000|2022-03-08 13:00:40|7395|7389|7398.1|7383.1|7398.1|7389|7395|7382.7|0
1646744450000|2022-03-08 13:00:50|7398|7383|7401.4|7386.4|7401.4|7386.4|7398|7383|15
1646744460000|2022-03-08 13:01:00|7401.9|7386.9|7405.1|7390.1|7405.9|7390.9|7401.9|7386.9|15
1646744470000|2022-03-08 13:01:10|7399.3|7389.3|7408.4|7398.4|7409.4|7398.4|7399.3|7389.3|4
1646744480000|2022-03-08 13:01:20|7407.6|7401.6|7408.4|7398.4|7408.4|7401.6|7407.6|7398.4|1
1646744510000|2022-03-08 13:01:50|7407.6|7401.6|7412.1|7397.1|7412.1|7402.3|7407.6|7397.1|4
1646744530000|2022-03-08 13:02:10|7411.7|7396.7|7411.8|7396.8|7411.8|7399.7|7409.7|7396.7|0
1646744540000|2022-03-08 13:02:20|7411.4|7396.4|7408.5|7398.5|7411.4|7398.5|7408.1|7396.4|0
1646744550000|2022-03-08 13:02:30|7408.2|7398.2|7407.8|7397.8|7411.4|7400.6|7406.6|7396.4|2
1646744560000|2022-03-08 13:02:40|7407.1|7401.1|7407.9|7401.9|7410.6|7401.9|7407.1|7398.6|2
1646744570000|2022-03-08 13:02:50|7410.2|7400.2|7410.6|7400.6|7410.6|7400.6|7410.2|7400.2|0
1646744580000|2022-03-08 13:03:00|7409.3|7394.3|7407.4|7401.4|7409.3|7401.4|7406.8|7393.9|1
1646744600000|2022-03-08 13:03:20|7407.8|7401.8|7407.9|7401.9|7407.9|7401.9|7407.8|7401.8|0
1646744610000|2022-03-08 13:03:30|7409.1|7403.1|7409.6|7403.6|7411.1|7405.1|7409.1|7403.1|3
1646744620000|2022-03-08 13:03:40|7409.1|7403.1|7409.1|7403.1|7409.1|7403.1|7409.1|7403.1|1
1646744630000|2022-03-08 13:03:50|7411.6|7396.6|7410.7|7395.7|7411.6|7396.6|7410.7|7395.7|2
1646744640000|2022-03-08 13:04:00|7411.1|7396.1|7410.1|7395.1|7411.1|7403.3|7409.3|7394.7|1
1646744650000|2022-03-08 13:04:10|7409.7|7394.7|7410.1|7395.1|7410.1|7395.1|7409.7|7394.7|0
1646744680000|2022-03-08 13:04:40|7408.5|7393.5|7405.9|7399.9|7408.5|7399.9|7405.5|7393.4|0
1646744700000|2022-03-08 13:05:00|7406.4|7400.4|7409.6|7403.6|7410.1|7403.6|7406.4|7400.1|6
1646744710000|2022-03-08 13:05:10|7409.8|7403.8|7410.3|7404.3|7410.3|7404.3|7409.8|7403.8|0
1646744730000|2022-03-08 13:05:30|7410.8|7404.8|7410.8|7404.8|7410.8|7404.8|7410.8|7404.8|0
1646744740000|2022-03-08 13:05:40|7410.3|7404.3|7410.3|7404.3|7410.3|7404.3|7410.3|7404.3|2
1646744750000|2022-03-08 13:05:50|7410.7|7404.7|7410.8|7404.8|7410.8|7404.8|7410.7|7404.7|0
1646744760000|2022-03-08 13:06:00|7410.7|7404.7|7408.5|7402.5|7410.7|7404.7|7408.4|7402.4|3
1646744770000|2022-03-08 13:06:10|7407.9|7401.9|7408.4|7398.4|7410.3|7401.9|7407.9|7395.3|10
1646744780000|2022-03-08 13:06:20|7411.4|7396.4|7408.1|7402.1|7411.4|7402.1|7408.1|7396.4|0
1646744790000|2022-03-08 13:06:30|7408.4|7402.4|7409.9|7394.9|7409.9|7402.4|7408|7394.9|2
1646744810000|2022-03-08 13:06:50|7409.4|7394.4|7410.4|7395.4|7410.4|7395.4|7409.4|7394.4|4
1646744820000|2022-03-08 13:07:00|7410.8|7395.8|7409.4|7399.4|7412.3|7399.4|7409.4|7395.8|0
1646744830000|2022-03-08 13:07:10|7412.3|7397.3|7409.4|7399.4|7412.3|7400.1|7406.1|7397.3|1
1646744840000|2022-03-08 13:07:20|7406.2|7400.2|7406.1|7400.1|7406.2|7400.2|7406.1|7400.1|0
1646744850000|2022-03-08 13:07:30|7405.7|7399.7|7406.5|7396.5|7406.5|7400.1|7405.7|7396.5|1
1646744860000|2022-03-08 13:07:40|7406.1|7396.1|7403.6|7397.6|7406.1|7397.6|7403.6|7396.1|0
1646744870000|2022-03-08 13:07:50|7406|7396|7405.6|7399.6|7406.6|7399.6|7405.1|7396|0
1646744880000|2022-03-08 13:08:00|7406|7400|7406.1|7400.1|7406.1|7400.1|7406|7400|0
1646744890000|2022-03-08 13:08:10|7401.6|7395.6|7401.6|7395.6|7401.6|7395.6|7401.6|7395.6|2
1646744900000|2022-03-08 13:08:20|7404.6|7398.6|7404.6|7398.6|7404.6|7398.6|7404.6|7398.6|4
1646744910000|2022-03-08 13:08:30|7404.1|7394.1|7405.2|7399.2|7407.8|7399.2|7404.1|7392.8|3
1646744920000|2022-03-08 13:08:40|7405.3|7399.3|7405.3|7399.3|7405.3|7399.3|7405.3|7399.3|4
1646744930000|2022-03-08 13:08:50|7405.8|7399.8|7406.3|7400.3|7406.3|7400.3|7405.8|7399.8|0
1646744940000|2022-03-08 13:09:00|7406.6|7400.6|7406.7|7400.7|7406.7|7400.7|7406.6|7400.6|0
1646744950000|2022-03-08 13:09:10|7406.2|7400.2|7406.7|7400.7|7406.7|7400.7|7406.2|7400.2|1
1646744960000|2022-03-08 13:09:20|7403.2|7397.2|7411|7405|7411|7405|7403.2|7397.2|23
1646744970000|2022-03-08 13:09:30|7411.8|7405.8|7410.7|7404.7|7411.8|7405.8|7410.7|7404.7|1
1646744980000|2022-03-08 13:09:40|7410.3|7404.3|7410.7|7404.7|7410.7|7404.7|7410.2|7404.2|0
1646744990000|2022-03-08 13:09:50|7410.2|7404.2|7410.7|7404.7|7410.7|7404.7|7410.2|7404.2|0
1646745000000|2022-03-08 13:10:00|||||||||3
1646745010000|2022-03-08 13:10:10|||||||||8
1646745020000|2022-03-08 13:10:20|7411.7|7405.7|7412.8|7406.8|7413.2|7407.2|7411.7|7405.7|8
1646745030000|2022-03-08 13:10:30|7413.3|7407.3|7422.5|7416.5|7422.5|7416.5|7413.3|7407.3|13
1646745040000|2022-03-08 13:10:40|7420.4|7414.4|7427.1|7421.1|7427.1|7421.1|7420.4|7414.4|7
1646745050000|2022-03-08 13:10:50|7427.6|7421.6|7430.1|7424.1|7431.5|7424.1|7427.6|7421.5|10
1646745060000|2022-03-08 13:11:00|7430.5|7424.5|7430.6|7424.6|7430.6|7424.6|7428.6|7422.6|1
1646745070000|2022-03-08 13:11:10|7430.1|7424.1|7426.1|7420.1|7432.1|7424.1|7425.7|7417.1|3
1646745080000|2022-03-08 13:11:20|7427.3|7421.3|7425.9|7419.9|7427.6|7421.6|7425.9|7419.9|1
1646745090000|2022-03-08 13:11:30|7428.3|7418.3|7431.7|7416.7|7431.7|7418.3|7428.3|7416.7|0
1646745100000|2022-03-08 13:11:40|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1646745110000|2022-03-08 13:11:50|7430|7420|7429.6|7419.6|7430|7422.9|7428.9|7418.9|1
1646745120000|2022-03-08 13:12:00|7429.9|7419.9|7430.7|7420.7|7430.8|7422.4|7428.3|7419.9|0
1646745130000|2022-03-08 13:12:10|7430|7424|7430.4|7424.4|7430.6|7424.6|7430|7424|0
1646745140000|2022-03-08 13:12:20|7430.8|7424.8|7431.6|7425.6|7431.6|7425.6|7430.4|7424.4|0
1646745150000|2022-03-08 13:12:30|7430.9|7424.9|7432.1|7426.1|7432.1|7426.1|7430.9|7424.9|1
1646745160000|2022-03-08 13:12:40|7429.9|7423.9|7429.9|7423.9|7429.9|7423.9|7429.9|7423.9|2
1646745170000|2022-03-08 13:12:50|7429.6|7423.6|7428.3|7422.3|7430.5|7423.7|7428.3|7420|2
1646745180000|2022-03-08 13:13:00|7431.3|7421.3|7431.3|7421.3|7431.3|7421.3|7431.3|7421.3|0
1646745190000|2022-03-08 13:13:10|7430.4|7420.4|7430.8|7420.8|7430.8|7420.8|7430.4|7420.4|0
1646745200000|2022-03-08 13:13:20|7430.4|7420.4|7430.8|7420.8|7430.8|7420.8|7430.4|7420.4|0
1646745210000|2022-03-08 13:13:30|7426.4|7420.4|7427.8|7421.8|7429.3|7421.8|7424.9|7418.9|1
1646745220000|2022-03-08 13:13:40|7426.8|7420.8|7429.4|7419.4|7429.8|7423.8|7426.8|7419.4|3
1646745230000|2022-03-08 13:13:50|7428.9|7418.9|7428.5|7418.5|7428.9|7418.9|7428.5|7418.5|0
1646745240000|2022-03-08 13:14:00|7428.9|7418.9|7429|7423|7429.3|7423|7428.5|7418.5|0
1646745250000|2022-03-08 13:14:10|7426|7420|7424.4|7418.4|7426|7420|7424.3|7418.3|2
1646745260000|2022-03-08 13:14:20|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|0
1646745270000|2022-03-08 13:14:30|7424.4|7418.4|7424.4|7418.4|7424.4|7418.4|7424.4|7418.4|0
1646745280000|2022-03-08 13:14:40|7427.3|7417.3|7427.3|7417.3|7427.3|7417.3|7427.3|7417.3|10
1646745290000|2022-03-08 13:14:50|7424.9|7418.9|7427.3|7417.3|7427.3|7418.9|7424.9|7417.3|0
1646745300000|2022-03-08 13:15:00|7427.8|7421.8|7432.2|7422.2|7432.2|7423.4|7427.8|7421.8|3
1646745310000|2022-03-08 13:15:10|7431.4|7425.4|7432.3|7426.3|7432.3|7426.3|7431.4|7425.4|2
1646745330000|2022-03-08 13:15:30|7435.3|7429.3|7435.6|7429.6|7435.6|7429.6|7435.3|7429.3|12
1646745340000|2022-03-08 13:15:40|7436.4|7430.4|7436.5|7430.5|7436.5|7430.5|7436.4|7430.4|2
1646745350000|2022-03-08 13:15:50|7442.6|7436.6|7444.7|7434.7|7445.2|7436.6|7442.3|7434.7|3
1646745360000|2022-03-08 13:16:00|7447.7|7432.7|7445.7|7435.7|7447.7|7435.7|7444.8|7432.7|1
1646745370000|2022-03-08 13:16:10|7446.1|7436.1|7442.7|7436.7|7446.3|7436.7|7442.7|7436.1|2
1646745380000|2022-03-08 13:16:20|7446.5|7436.5|7443.5|7433.5|7446.5|7436.7|7442|7433.5|2
1646745390000|2022-03-08 13:16:30|7440.2|7434.2|7439.4|7433.4|7440.2|7434.2|7439.4|7433.4|0
1646745400000|2022-03-08 13:16:40|7439.8|7433.8|7443|7437|7443.5|7437|7439.8|7433.5|0
1646745410000|2022-03-08 13:16:50|7443.8|7437.8|7443.7|7437.7|7445.2|7439.2|7443.7|7437.7|2
1646745420000|2022-03-08 13:17:00|7441.6|7435.6|7443.8|7437.8|7444.7|7438.7|7441.6|7435.6|2
1646745430000|2022-03-08 13:17:10|7444.3|7438.3|7441.9|7431.9|7444.3|7438.3|7441.9|7431.9|6
1646745440000|2022-03-08 13:17:20|7442|7436|7437.2|7431.2|7445.2|7436|7437.2|7430.2|3
1646745450000|2022-03-08 13:17:30|7436.8|7430.8|7438.3|7428.3|7438.4|7430.8|7436.8|7427.9|0
1646745460000|2022-03-08 13:17:40|7436.7|7430.7|7436.9|7430.9|7437|7431|7436.6|7430.6|0
1646745470000|2022-03-08 13:17:50|7437.7|7431.7|7436.9|7430.9|7437.7|7431.7|7436.5|7430.5|1
1646745480000|2022-03-08 13:18:00|||||||||1
1646745490000|2022-03-08 13:18:10|7438|7432|7436.7|7430.7|7438|7432|7436.7|7430.7|1
1646745500000|2022-03-08 13:18:20|7434.4|7428.4|7436.6|7430.6|7439.9|7431.9|7434.4|7427.6|4
1646745510000|2022-03-08 13:18:30|7437|7431|7436.2|7430.2|7437.8|7431|7436.2|7427.8|1
1646745520000|2022-03-08 13:18:40|7435.7|7429.7|7437.4|7431.4|7437.4|7431.4|7435.3|7429.3|2
1646745530000|2022-03-08 13:18:50|7437.5|7431.5|7437.5|7431.5|7437.5|7431.5|7437.5|7431.5|20
1646745540000|2022-03-08 13:19:00|7434.8|7428.8|7437.5|7431.5|7437.5|7431.5|7434.8|7428.8|4
1646745550000|2022-03-08 13:19:10|7437.9|7431.9|7437.9|7431.9|7437.9|7431.9|7437.9|7431.9|23
1646745560000|2022-03-08 13:19:20|7437.8|7431.8|7437.8|7431.8|7438.2|7432.2|7437.8|7431.8|7
1646745570000|2022-03-08 13:19:30|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|0
1646745580000|2022-03-08 13:19:40|7437.3|7431.3|7439.7|7433.7|7439.7|7433.7|7437.3|7431.3|2
1646745590000|2022-03-08 13:19:50|7440.5|7434.5|7442.6|7436.6|7442.6|7436.6|7440.5|7434.5|7
1646745600000|2022-03-08 13:20:00|7441.2|7435.2|7440.9|7434.9|7442.2|7436.2|7439.4|7433.4|4
1646745610000|2022-03-08 13:20:10|7440.4|7434.4|7440.9|7434.9|7440.9|7434.9|7440.4|7434.4|3
1646745620000|2022-03-08 13:20:20|7441.4|7435.4|7441.8|7435.8|7441.8|7435.8|7441.4|7435.4|5
1646745630000|2022-03-08 13:20:30|7442.3|7436.3|7441.8|7435.8|7442.3|7436.3|7441.8|7435.8|1
1646745640000|2022-03-08 13:20:40|7441.3|7435.3|7441.2|7435.2|7441.3|7435.3|7441.2|7435.2|1
1646745650000|2022-03-08 13:20:50|7441.7|7435.7|7441.2|7435.2|7441.7|7435.7|7441.2|7435.2|1
1646745660000|2022-03-08 13:21:00|7441.6|7435.6|7441.9|7435.9|7443.2|7437.2|7441.4|7435.4|4
1646745670000|2022-03-08 13:21:10|7440.9|7434.9|7441.9|7435.9|7441.9|7435.9|7440.9|7434.9|3
1646745680000|2022-03-08 13:21:20|7441.5|7435.5|7441.1|7431.1|7443.4|7435.5|7441.1|7431.1|2
1646745690000|2022-03-08 13:21:30|7438.2|7432.2|7436.2|7430.2|7438.2|7432.2|7436.2|7430.2|6
1646745700000|2022-03-08 13:21:40|7436.6|7430.6|7436.2|7430.2|7436.6|7430.6|7436.2|7430.2|1
1646745710000|2022-03-08 13:21:50|7440|7434|7439.6|7433.6|7440|7434|7439.6|7433.6|9
1646745720000|2022-03-08 13:22:00|7440.3|7430.3|7440.3|7430.3|7440.8|7434.8|7440.3|7430.3|1
1646745730000|2022-03-08 13:22:10|7439.8|7429.8|7439.8|7429.8|7439.8|7429.8|7439.8|7429.8|4
1646745740000|2022-03-08 13:22:20|7439.5|7433.5|7439.1|7433.1|7439.8|7433.5|7439.1|7429.4|1
1646745750000|2022-03-08 13:22:30|7439.5|7433.5|7439.5|7433.5|7439.5|7433.5|7439.5|7433.5|0
1646745760000|2022-03-08 13:22:40|7439.6|7433.6|7439.6|7433.6|7440.5|7434.5|7439.6|7433.6|1
1646745770000|2022-03-08 13:22:50|||||||||1
1646745780000|2022-03-08 13:23:00|7439.8|7433.8|7438.2|7432.2|7440.3|7434.3|7437.8|7431.8|7
1646745790000|2022-03-08 13:23:10|7437.8|7431.8|7437.8|7431.8|7437.8|7431.8|7437.8|7431.8|1
1646745800000|2022-03-08 13:23:20|7437.5|7431.5|7434.1|7428.1|7438.2|7432.2|7433.7|7427.7|17
1646745810000|2022-03-08 13:23:30|7434.2|7428.2|7434.8|7428.8|7434.8|7428.8|7432.9|7426.9|2
1646745820000|2022-03-08 13:23:40|7434.4|7428.4|7439.3|7429.3|7439.3|7429.6|7433|7427|7
1646745830000|2022-03-08 13:23:50|7438.5|7428.5|7438.6|7432.6|7438.6|7432.6|7436.9|7428.5|1
1646745840000|2022-03-08 13:24:00|7439|7429|7440.5|7430.5|7441.2|7434.1|7433.6|7426.2|19
1646745850000|2022-03-08 13:24:10|7438.9|7432.9|7440.9|7434.9|7441.2|7435.2|7438.9|7432.9|10
1646745860000|2022-03-08 13:24:20|||||||||5
1646745870000|2022-03-08 13:24:30|7441.4|7435.4|7441.4|7435.4|7441.4|7435.4|7441.4|7435.4|0
1646745880000|2022-03-08 13:24:40|7441.7|7435.7|7442.1|7436.1|7442.1|7436.1|7441.7|7435.7|2
1646745890000|2022-03-08 13:24:50|7441.9|7435.9|7441.9|7435.9|7441.9|7435.9|7441.9|7435.9|0
1646745900000|2022-03-08 13:25:00|7443.3|7437.3|7442.7|7436.7|7443.3|7437.3|7442.7|7436.7|1
1646745910000|2022-03-08 13:25:10|7443.1|7437.1|7443.1|7437.1|7443.1|7437.1|7443.1|7437.1|3
1646745920000|2022-03-08 13:25:20|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|5
1646745940000|2022-03-08 13:25:40|7443.3|7437.3|7443|7437|7443.3|7437.3|7442.4|7436.4|15
1646745950000|2022-03-08 13:25:50|7443.2|7437.2|7441|7435|7443.6|7437.6|7441|7435|28
1646745960000|2022-03-08 13:26:00|7440.2|7434.2|7440.1|7434.1|7441.7|7435.7|7439.2|7433.2|8
1646745970000|2022-03-08 13:26:10|7440.2|7434.2|7440.2|7434.2|7440.7|7434.7|7439.7|7433.7|0
1646745980000|2022-03-08 13:26:20|7440.1|7434.1|7439.5|7433.5|7440.7|7434.7|7439.5|7433.5|0
1646745990000|2022-03-08 13:26:30|7439.6|7433.6|7439.2|7433.2|7439.7|7433.7|7438.8|7432.8|0
1646746000000|2022-03-08 13:26:40|7438.7|7432.7|7442.1|7436.1|7442.1|7436.1|7438.7|7432.7|4
1646746010000|2022-03-08 13:26:50|7442.5|7436.5|7443.1|7437.1|7444.1|7438.1|7442.5|7436.5|5
1646746020000|2022-03-08 13:27:00|7444|7438|7445.7|7439.7|7445.7|7439.7|7444|7438|6
1646746030000|2022-03-08 13:27:10|7446.1|7440.1|7448.2|7442.2|7448.2|7442.2|7445.3|7439.3|5
1646746050000|2022-03-08 13:27:30|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|3
1646746060000|2022-03-08 13:27:40|7448|7442|7448|7442|7448|7442|7448|7442|0
1646746070000|2022-03-08 13:27:50|7448.4|7442.4|7448.5|7442.5|7448.5|7442.5|7448|7442|29
1646746080000|2022-03-08 13:28:00|7448.6|7442.6|7447.8|7441.8|7448.6|7442.6|7446.8|7440.8|5
1646746090000|2022-03-08 13:28:10|7445.8|7439.8|7447.3|7441.3|7447.3|7441.3|7445.8|7439.8|4
1646746110000|2022-03-08 13:28:30|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|0
1646746120000|2022-03-08 13:28:40|7447.3|7441.3|7447.3|7441.3|7447.3|7441.3|7447.3|7441.3|3
1646746130000|2022-03-08 13:28:50|7447.7|7441.7|7447.7|7441.7|7447.7|7441.7|7447.7|7441.7|2
1646746140000|2022-03-08 13:29:00|7447.3|7441.3|7448.1|7442.1|7448.1|7442.1|7447.2|7441.2|2
1646746150000|2022-03-08 13:29:10|7449.1|7443.1|7448.2|7442.2|7449.4|7443.4|7447.7|7441.7|15
1646746170000|2022-03-08 13:29:30|7448.7|7442.7|7447.6|7441.6|7448.7|7442.7|7447.6|7441.6|6
1646746180000|2022-03-08 13:29:40|||||||||2
1646746190000|2022-03-08 13:29:50|7448|7442|7450.6|7444.6|7450.6|7444.6|7448|7442|11
1646746200000|2022-03-08 13:30:00|7451.5|7445.5|7451.6|7445.6|7451.6|7445.6|7451.5|7445.5|0
1646746210000|2022-03-08 13:30:10|7452.1|7446.1|7452.1|7446.1|7452.1|7446.1|7452.1|7446.1|0
1646746220000|2022-03-08 13:30:20|||||||||1
1646746230000|2022-03-08 13:30:30|7453|7447|7452.6|7446.6|7453.4|7447.4|7452.6|7446.6|2
1646746240000|2022-03-08 13:30:40|7453|7447|7452|7446|7453.1|7447.1|7452|7446|4
1646746250000|2022-03-08 13:30:50|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|3
1646746260000|2022-03-08 13:31:00|7452|7446|7451.5|7445.5|7452.5|7446.5|7451.5|7445.5|5
1646746270000|2022-03-08 13:31:10|7451.9|7445.9|7446.6|7440.6|7451.9|7445.9|7446.6|7440.6|10
1646746280000|2022-03-08 13:31:20|7447|7441|7450.6|7444.6|7450.6|7444.6|7446.6|7440.6|2
1646746290000|2022-03-08 13:31:30|7451.1|7445.1|7451.1|7445.1|7451.1|7445.1|7451.1|7445.1|2
1646746320000|2022-03-08 13:32:00|7465.3|7455.3|7465.7|7459.7|7465.7|7459.7|7463.6|7454.3|29
1646746330000|2022-03-08 13:32:10|7466.2|7460.2|7465.9|7459.9|7466.2|7460.2|7464.7|7458.7|9
1646746340000|2022-03-08 13:32:20|||||||||6
1646746350000|2022-03-08 13:32:30|7466.3|7460.3|7468.1|7462.1|7468.1|7462.1|7466.3|7460.3|6
1646746360000|2022-03-08 13:32:40|7468.2|7462.2|7467.3|7461.3|7468.2|7462.2|7467.3|7461.3|2
1646746370000|2022-03-08 13:32:50|7467.8|7461.8|7468.3|7462.3|7468.3|7462.3|7467.8|7461.8|4
1646746380000|2022-03-08 13:33:00|7468.8|7462.8|7468.8|7462.8|7468.8|7462.8|7467.8|7461.8|5
1646746390000|2022-03-08 13:33:10|7469.3|7463.3|7472|7466|7472|7466|7468.9|7462.9|5
1646746400000|2022-03-08 13:33:20|7471.6|7465.6|7471.6|7465.6|7471.6|7465.6|7471.6|7465.6|0
1646746410000|2022-03-08 13:33:30|7472.5|7466.5|7473|7467|7473|7467|7472.5|7466.5|13
1646746420000|2022-03-08 13:33:40|7473.1|7467.1|7474.2|7468.2|7474.2|7468.2|7472.1|7466.1|9
1646746430000|2022-03-08 13:33:50|7473.7|7467.7|7474.6|7468.6|7474.7|7468.7|7473.7|7467.7|2
1646746440000|2022-03-08 13:34:00|7473.8|7467.8|7474.1|7468.1|7474.2|7468.2|7473.6|7467.6|9
1646746450000|2022-03-08 13:34:10|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|7
1646746460000|2022-03-08 13:34:20|7475.3|7469.3|7476.8|7470.8|7476.9|7470.9|7475.1|7469.1|4
1646746470000|2022-03-08 13:34:30|7476.7|7470.7|7478.5|7472.5|7478.5|7472.5|7476.7|7470.7|3
1646746480000|2022-03-08 13:34:40|7479|7473|7480.5|7474.5|7480.5|7474.5|7479|7473|5
1646746490000|2022-03-08 13:34:50|7481.3|7475.3|7487.2|7481.2|7487.2|7481.2|7481.3|7475.3|8
1646746500000|2022-03-08 13:35:00|7487|7481|7485.7|7479.7|7487|7481|7485.7|7479.7|10
1646746510000|2022-03-08 13:35:10|7488|7482|7486.2|7480.2|7488.4|7482.4|7486.2|7480.2|7
1646746520000|2022-03-08 13:35:20|7486.1|7480.1|7483.3|7477.3|7486.1|7480.1|7482.4|7476.4|2
1646746530000|2022-03-08 13:35:30|7483.7|7477.7|7483.7|7477.7|7483.7|7477.7|7483.3|7477.3|0
1646746540000|2022-03-08 13:35:40|7482.4|7476.4|7480.3|7474.3|7482.4|7476.4|7480.3|7474.3|4
1646746550000|2022-03-08 13:35:50|7480|7474|7472.2|7466.2|7480.1|7474.1|7472.2|7466.2|7
1646746560000|2022-03-08 13:36:00|7471.7|7465.7|7457|7451|7471.7|7465.7|7457|7451|5
1646746570000|2022-03-08 13:36:10|7456.9|7450.9|7456.2|7450.2|7456.9|7450.9|7456.2|7450.2|17
1646746580000|2022-03-08 13:36:20|7455.8|7449.8|7455.9|7449.9|7455.9|7449.9|7455.8|7449.8|0
1646746590000|2022-03-08 13:36:30|7456.3|7450.3|7456.3|7450.3|7456.3|7450.3|7456.3|7450.3|0
1646746600000|2022-03-08 13:36:40|7456.7|7450.7|7457.2|7451.2|7457.2|7451.2|7456.3|7450.3|1
1646746610000|2022-03-08 13:36:50|7457.8|7451.8|7457.8|7451.8|7457.8|7451.8|7457.8|7451.8|5
1646746620000|2022-03-08 13:37:00|7457.7|7451.7|7458.2|7452.2|7458.2|7452.2|7457.7|7451.7|4
1646746630000|2022-03-08 13:37:10|||||||||3
1646746640000|2022-03-08 13:37:20|7458.6|7452.6|7460.7|7454.7|7460.7|7454.7|7458.6|7452.6|2
1646746650000|2022-03-08 13:37:30|7461.2|7455.2|7469.2|7463.2|7469.2|7463.2|7461.2|7455.2|8
1646746660000|2022-03-08 13:37:40|7469.6|7463.6|7472.6|7466.6|7472.7|7466.7|7469.6|7463.6|2
1646746670000|2022-03-08 13:37:50|7473.6|7467.6|7476.8|7470.8|7479.8|7473.6|7473.6|7467.6|15
1646746680000|2022-03-08 13:38:00|7477.3|7471.3|7476.4|7470.4|7477.3|7471.3|7476.4|7470.4|0
1646746690000|2022-03-08 13:38:10|7477.2|7471.2|7483.1|7473.1|7483.1|7476.7|7477.2|7471.2|6
1646746700000|2022-03-08 13:38:20|7479.8|7473.8|7482.9|7467.9|7482.9|7473.8|7479.8|7465.3|3
1646746710000|2022-03-08 13:38:30|7481.7|7466.7|7475.8|7469.8|7483.3|7471.5|7475|7460|6
1646746720000|2022-03-08 13:38:40|7476.6|7470.6|7475.7|7469.7|7476.6|7470.6|7475.7|7469.7|1
1646746730000|2022-03-08 13:38:50|7475.2|7469.2|7481|7466|7484.5|7476.3|7474.6|7463.1|5
1646746740000|2022-03-08 13:39:00|7481.5|7466.5|7483.3|7468.3|7483.3|7468.3|7481.1|7466.1|2
1646746750000|2022-03-08 13:39:10|7482.9|7467.9|7489.1|7479.1|7490.1|7479.1|7481.7|7466.7|19
1646746760000|2022-03-08 13:39:20|7488.2|7478.2|7489.7|7479.7|7489.7|7482.4|7488|7478.2|48
1646746770000|2022-03-08 13:39:30|7489.5|7479.5|7485.5|7470.5|7489.6|7482.1|7485|7470|6
1646746780000|2022-03-08 13:39:40|||||||||2
1646746790000|2022-03-08 13:39:50|||||||||7
1646746810000|2022-03-08 13:40:10|7484.3|7469.3|7484.8|7469.8|7484.8|7469.8|7484.3|7469.3|1
1646746830000|2022-03-08 13:40:30|||||||||1
1646746840000|2022-03-08 13:40:40|||||||||1
1646746860000|2022-03-08 13:41:00|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1646746870000|2022-03-08 13:41:10|7484.3|7469.3|7484.8|7469.8|7484.8|7469.8|7484.3|7469.3|2
1646746890000|2022-03-08 13:41:30|7487.3|7472.3|7501.1|7486.1|7501.1|7486.9|7487.1|7472.1|19
1646746900000|2022-03-08 13:41:40|7501.6|7495.6|7501.6|7495.6|7501.6|7495.6|7501.6|7495.6|1
1646746910000|2022-03-08 13:41:50|7497.5|7482.5|7497.9|7482.9|7497.9|7482.9|7497.5|7482.5|9
1646746920000|2022-03-08 13:42:00|||||||||2
1646746930000|2022-03-08 13:42:10|7496.7|7481.7|7500.1|7494.1|7500.5|7494.1|7496.7|7481.7|9
1646746940000|2022-03-08 13:42:20|7501.1|7495.1|7503.4|7497.4|7503.4|7497.4|7501.1|7495.1|0
1646746950000|2022-03-08 13:42:30|7504.6|7498.6|7511.4|7496.4|7515.4|7506.7|7504.6|7496.4|6
1646746960000|2022-03-08 13:42:40|7509.9|7494.9|7511.9|7496.9|7511.9|7496.9|7509.9|7494.9|0
1646746970000|2022-03-08 13:42:50|7512.4|7497.4|7509.6|7499.6|7512.9|7499.6|7509.6|7497.4|0
1646746980000|2022-03-08 13:43:00|7509.4|7499.4|7521.5|7506.5|7521.5|7506.5|7507.3|7492.3|37
1646746990000|2022-03-08 13:43:10|7521|7506|7521|7506|7521|7506|7521|7506|0
1646747000000|2022-03-08 13:43:20|7509|7503|7524.8|7509.8|7525.3|7510.3|7509|7503|1
1646747010000|2022-03-08 13:43:30|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|0
1646747020000|2022-03-08 13:43:40|7525.5|7510.5|7522.9|7516.9|7525.5|7517.4|7522.9|7510.2|1
1646747030000|2022-03-08 13:43:50|7522.7|7516.7|7537.9|7522.9|7537.9|7524.9|7522.7|7516.7|14
1646747040000|2022-03-08 13:44:00|7535.4|7529.4|7537.6|7522.6|7537.6|7529.4|7535.4|7522.6|1
1646747050000|2022-03-08 13:44:10|7539.6|7524.6|7537.9|7522.9|7539.6|7524.6|7537.9|7522.9|3
1646747060000|2022-03-08 13:44:20|7537.8|7522.8|7537.8|7522.8|7538.3|7523.3|7537.8|7522.8|0
1646747070000|2022-03-08 13:44:30|7538|7523|7533.7|7518.7|7538|7524.4|7523.1|7508.1|13
1646747080000|2022-03-08 13:44:40|7532.4|7517.4|7532.9|7517.9|7534.5|7528.5|7531.4|7516.4|7
1646747090000|2022-03-08 13:44:50|7533.4|7518.4|7530.9|7515.9|7533.4|7518.4|7530.9|7515.9|0
1646749800000|2022-03-08 14:30:00|7525.8|7510.8|7501.5|7495.5|7530.8|7524.8|7501.5|7495.5|268
1646749810000|2022-03-08 14:30:10|7501.3|7495.3|7475.1|7469.1|7505.6|7499.6|7474.6|7468.6|99
1646749820000|2022-03-08 14:30:20|7474.9|7468.9|7463.5|7457.5|7484.6|7478.6|7463.5|7457.5|139
1646749830000|2022-03-08 14:30:30|7463.3|7457.3|7492.4|7486.4|7492.4|7486.4|7463.3|7457.3|49
1646749840000|2022-03-08 14:30:40|7494.7|7488.7|7483.4|7477.4|7494.7|7488.7|7482.3|7476.3|51
1646749850000|2022-03-08 14:30:50|7484.1|7478.1|7492.2|7486.2|7492.3|7486.3|7478.6|7472.6|41
1646749860000|2022-03-08 14:31:00|7488.8|7482.8|7482.2|7476.2|7491.3|7485.3|7481.4|7475.4|67
1646749870000|2022-03-08 14:31:10|7481|7475|7463.6|7457.6|7481.4|7475.4|7459.4|7453.4|50
1646749880000|2022-03-08 14:31:20|7464|7458|7464.2|7458.2|7466.9|7460.9|7455.3|7449.3|66
1646749890000|2022-03-08 14:31:30|7471.2|7465.2|7466.1|7460.1|7473.6|7467.6|7465|7459|49
1646749900000|2022-03-08 14:31:40|7466.6|7460.6|7450.7|7444.7|7470.8|7464.8|7447.1|7441.1|45
1646749910000|2022-03-08 14:31:50|7450.2|7444.2|7453.2|7447.2|7453.5|7447.5|7447|7441|20
1646749920000|2022-03-08 14:32:00|7454.1|7448.1|7461.3|7455.3|7461.3|7455.3|7452.6|7446.6|56
1646749930000|2022-03-08 14:32:10|7460.3|7454.3|7461.5|7455.5|7461.9|7455.9|7457.1|7451.1|41
1646749940000|2022-03-08 14:32:20|7462|7456|7462.8|7456.8|7463.5|7457.5|7458.6|7452.6|28
1646749950000|2022-03-08 14:32:30|7462.3|7456.3|7459.3|7453.3|7462.3|7456.3|7458|7452|47
1646749960000|2022-03-08 14:32:40|7460.1|7454.1|7458.1|7452.1|7460.3|7454.3|7457|7451|19
1646749970000|2022-03-08 14:32:50|7458.2|7452.2|7462.9|7456.9|7463|7457|7458.1|7452.1|40
1646749980000|2022-03-08 14:33:00|7463.3|7457.3|7460.7|7454.7|7463.4|7457.4|7458.3|7452.3|52
1646749990000|2022-03-08 14:33:10|7459.9|7453.9|7468.2|7462.2|7469.2|7463.2|7459.2|7453.2|28
1646750000000|2022-03-08 14:33:20|7467.8|7461.8|7468|7462|7469.1|7463.1|7465.9|7459.9|22
1646750010000|2022-03-08 14:33:30|7467.2|7461.2|7467.4|7461.4|7468.9|7462.9|7467.1|7461.1|29
1646750020000|2022-03-08 14:33:40|7467.8|7461.8|7463.3|7457.3|7468.4|7462.4|7463.3|7457.3|40
1646750030000|2022-03-08 14:33:50|7462.3|7456.3|7474|7468|7474|7468|7462.3|7456.3|26
1646750040000|2022-03-08 14:34:00|7475.7|7469.7|7479.7|7473.7|7481.2|7475.2|7474.3|7468.3|48
1646750050000|2022-03-08 14:34:10|7480.2|7474.2|7470.3|7464.3|7481.6|7475.6|7468.1|7462.1|29
1646750060000|2022-03-08 14:34:20|7469.9|7463.9|7460.7|7454.7|7470.3|7464.3|7459.6|7453.6|30
1646750070000|2022-03-08 14:34:30|7461.6|7455.6|7469.4|7463.4|7470.8|7464.8|7461.6|7455.6|22
1646750080000|2022-03-08 14:34:40|7469.5|7463.5|7461.9|7455.9|7469.5|7463.5|7461.9|7455.9|17
1646750090000|2022-03-08 14:34:50|7461|7455|7465.8|7459.8|7465.8|7459.8|7459.5|7453.5|20
1646750100000|2022-03-08 14:35:00|7467.9|7461.9|7478.4|7472.4|7478.8|7472.8|7467|7461|14
1646750110000|2022-03-08 14:35:10|7478.5|7472.5|7481.2|7475.2|7484.4|7478.4|7473.8|7467.8|22
1646750120000|2022-03-08 14:35:20|7480.2|7474.2|7477.4|7471.4|7481.2|7475.2|7476.6|7470.6|22
1646750130000|2022-03-08 14:35:30|7481.4|7475.4|7490.9|7484.9|7490.9|7484.9|7477.2|7471.2|35
1646750140000|2022-03-08 14:35:40|7487.4|7481.4|7480.6|7474.6|7489.1|7483.1|7476.5|7470.5|42
1646750150000|2022-03-08 14:35:50|7481|7475|7486.6|7480.6|7486.6|7480.6|7480.5|7474.5|87
1646750160000|2022-03-08 14:36:00|7486.2|7480.2|7494.9|7488.9|7494.9|7488.9|7485.4|7479.4|44
1646750170000|2022-03-08 14:36:10|7493.6|7487.6|7492.2|7486.2|7494.8|7488.8|7488.9|7482.9|20
1646750180000|2022-03-08 14:36:20|7492.1|7486.1|7479.6|7473.6|7492.2|7486.2|7479.6|7473.6|29
1646750190000|2022-03-08 14:36:30|7479.7|7473.7|7481.2|7475.2|7481.2|7475.2|7473.6|7467.6|25
1646750200000|2022-03-08 14:36:40|7481.9|7475.9|7481.6|7475.6|7484.2|7478.2|7479.5|7473.5|24
1646750210000|2022-03-08 14:36:50|7481.5|7475.5|7482.9|7476.9|7484.4|7478.4|7476.8|7470.8|35
1646750220000|2022-03-08 14:37:00|7483.4|7477.4|7478.5|7472.5|7484.3|7478.3|7477.2|7471.2|33
1646750230000|2022-03-08 14:37:10|7477.1|7471.1|7479.4|7473.4|7479.5|7473.5|7474.7|7468.7|20
1646750240000|2022-03-08 14:37:20|7479|7473|7469.2|7463.2|7479|7473|7469.1|7463.1|25
1646750250000|2022-03-08 14:37:30|7468.4|7462.4|7466.5|7460.5|7471.6|7465.6|7466|7460|9
1646750260000|2022-03-08 14:37:40|7466.1|7460.1|7471.7|7465.7|7475.8|7469.8|7466|7460|25
1646750270000|2022-03-08 14:37:50|7471.2|7465.2|7477.8|7471.8|7477.8|7471.8|7471|7465|30
1646750280000|2022-03-08 14:38:00|7478.6|7472.6|7468.8|7462.8|7478.6|7472.6|7468.3|7462.3|50
1646750290000|2022-03-08 14:38:10|7468.7|7462.7|7468.1|7462.1|7471.7|7465.7|7467.6|7461.6|26
1646750300000|2022-03-08 14:38:20|7467.9|7461.9|7474.1|7468.1|7474.1|7468.1|7466.5|7460.5|17
1646750310000|2022-03-08 14:38:30|7474.5|7468.5|7467|7461|7474.6|7468.6|7467|7461|15
1646750320000|2022-03-08 14:38:40|7467.5|7461.5|7468.4|7462.4|7471.1|7465.1|7466.1|7460.1|36
1646750330000|2022-03-08 14:38:50|7467.8|7461.8|7471.2|7465.2|7472.2|7466.2|7467.8|7461.8|8
1646750340000|2022-03-08 14:39:00|7470.7|7464.7|7467.5|7461.5|7473.2|7467.2|7467.5|7461.5|34
1646750350000|2022-03-08 14:39:10|7467.2|7461.2|7470|7464|7470.9|7464.9|7464.4|7458.4|15
1646750360000|2022-03-08 14:39:20|7469.5|7463.5|7456.6|7450.6|7470|7464|7456.5|7450.5|50
1646750370000|2022-03-08 14:39:30|7457|7451|7458.6|7452.6|7458.6|7452.6|7457|7451|7
1646750380000|2022-03-08 14:39:40|7458.7|7452.7|7457.2|7451.2|7459.1|7453.1|7456.6|7450.6|61
1646750390000|2022-03-08 14:39:50|7457.6|7451.6|7458.2|7452.2|7461.1|7455.1|7457.6|7451.6|8
1646750400000|2022-03-08 14:40:00|7458.3|7452.3|7456.4|7450.4|7465.7|7459.7|7455.9|7449.9|66
1646750410000|2022-03-08 14:40:10|7456.9|7450.9|7456|7450|7457.4|7451.4|7455.4|7449.4|24
1646750420000|2022-03-08 14:40:20|7455.9|7449.9|7461.9|7455.9|7461.9|7455.9|7455.4|7449.4|12
1646750430000|2022-03-08 14:40:30|7460.8|7454.8|7465|7459|7465.9|7459.9|7460.2|7454.2|19
1646750440000|2022-03-08 14:40:40|7465.2|7459.2|7465.1|7459.1|7466.2|7460.2|7463.2|7457.2|5
1646750450000|2022-03-08 14:40:50|7463.6|7457.6|7458.1|7452.1|7469.1|7463.1|7455.7|7449.7|27
1646750460000|2022-03-08 14:41:00|7458.2|7452.2|7458.3|7452.3|7459.6|7453.6|7455.1|7449.1|19
1646750470000|2022-03-08 14:41:10|7458.8|7452.8|7459.8|7453.8|7461.3|7455.3|7458.5|7452.5|13
1646750480000|2022-03-08 14:41:20|7459.5|7453.5|7458.9|7452.9|7460.2|7454.2|7457.4|7451.4|11
1646750490000|2022-03-08 14:41:30|7460.6|7454.6|7458.8|7452.8|7460.7|7454.7|7458|7452|8
1646750500000|2022-03-08 14:41:40|7458.3|7452.3|7457.2|7451.2|7460.6|7454.6|7456.5|7450.5|29
1646750510000|2022-03-08 14:41:50|7457.1|7451.1|7455.6|7449.6|7457.1|7451.1|7455.6|7449.6|5
1646750520000|2022-03-08 14:42:00|7455.7|7449.7|7458.4|7452.4|7462.7|7456.7|7455.7|7449.7|18
1646750530000|2022-03-08 14:42:10|7458.6|7452.6|7461.6|7455.6|7461.9|7455.9|7457|7451|10
1646750540000|2022-03-08 14:42:20|7460.5|7454.5|7459.1|7453.1|7460.6|7454.6|7458.6|7452.6|10
1646750550000|2022-03-08 14:42:30|7459.2|7453.2|7459.7|7453.7|7459.7|7453.7|7458.3|7452.3|6
1646750560000|2022-03-08 14:42:40|7459.2|7453.2|7458.2|7452.2|7460.3|7454.3|7457.2|7451.2|13
1646750570000|2022-03-08 14:42:50|7457.6|7451.6|7460.1|7454.1|7460.2|7454.2|7456.7|7450.7|18
1646750580000|2022-03-08 14:43:00|7458.6|7452.6|7455.2|7449.2|7459.2|7453.2|7455.1|7449.1|29
1646750590000|2022-03-08 14:43:10|7454.7|7448.7|7454.8|7448.8|7455.4|7449.4|7454.7|7448.7|20
1646750600000|2022-03-08 14:43:20|7455|7449|7455.4|7449.4|7460.2|7454.2|7454.9|7448.9|20
1646750610000|2022-03-08 14:43:30|7455.3|7449.3|7460|7454|7460|7454|7454.9|7448.9|13
1646750620000|2022-03-08 14:43:40|7459.5|7453.5|7462.4|7456.4|7462.5|7456.5|7458.9|7452.9|32
1646750630000|2022-03-08 14:43:50|7462.1|7456.1|7466.4|7460.4|7466.4|7460.4|7462|7456|23
1646750640000|2022-03-08 14:44:00|7466.7|7460.7|7468.7|7462.7|7471.3|7465.3|7464.8|7458.8|48
1646750650000|2022-03-08 14:44:10|7468.3|7462.3|7469.3|7463.3|7469.7|7463.7|7467|7461|48
1646750660000|2022-03-08 14:44:20|7468.9|7462.9|7462.7|7456.7|7468.9|7462.9|7461.8|7455.8|28
1646750670000|2022-03-08 14:44:30|7462.3|7456.3|7455.6|7449.6|7462.3|7456.3|7454.1|7448.1|28
1646750680000|2022-03-08 14:44:40|7454.4|7448.4|7458.1|7452.1|7458.6|7452.6|7454.4|7448.4|37
1646750690000|2022-03-08 14:44:50|7458.7|7452.7|7458.9|7452.9|7459.1|7453.1|7456.8|7450.8|15
1646750700000|2022-03-08 14:45:00|7457.3|7451.3|7462.5|7456.5|7466.4|7460.4|7457.3|7451.3|93
1646750710000|2022-03-08 14:45:10|7462.1|7456.1|7469.1|7463.1|7469.7|7463.7|7462|7456|48
1646750720000|2022-03-08 14:45:20|7469.7|7463.7|7471.1|7465.1|7472.7|7466.7|7468.6|7462.6|48
1646750730000|2022-03-08 14:45:30|7472.1|7466.1|7471.7|7465.7|7472.1|7466.1|7470.1|7464.1|14
1646750740000|2022-03-08 14:45:40|7471.5|7465.5|7466.3|7460.3|7471.5|7465.5|7464.2|7458.2|21
1646750750000|2022-03-08 14:45:50|7466.2|7460.2|7467.3|7461.3|7467.3|7461.3|7466.2|7460.2|8
1646750760000|2022-03-08 14:46:00|7467.1|7461.1|7465.8|7459.8|7467.1|7461.1|7464.1|7458.1|18
1646750770000|2022-03-08 14:46:10|7465.9|7459.9|7463.9|7457.9|7465.9|7459.9|7462.4|7456.4|20
1646750780000|2022-03-08 14:46:20|7463.7|7457.7|7471|7465|7471.4|7465.4|7463.7|7457.7|9
1646750790000|2022-03-08 14:46:30|7470.9|7464.9|7472.4|7466.4|7472.4|7466.4|7468.9|7462.9|7
1646750800000|2022-03-08 14:46:40|7471.9|7465.9|7472.5|7466.5|7474.6|7468.6|7471.7|7465.7|17
1646750810000|2022-03-08 14:46:50|7473.1|7467.1|7478.1|7472.1|7478.1|7472.1|7472.5|7466.5|16
1646750820000|2022-03-08 14:47:00|7478.5|7472.5|7485.6|7479.6|7485.6|7479.6|7477|7471|25
1646750830000|2022-03-08 14:47:10|7485.7|7479.7|7486.8|7480.8|7488.3|7482.3|7483.3|7477.3|49
1646750840000|2022-03-08 14:47:20|7487.8|7481.8|7486.2|7480.2|7491|7485|7486.2|7480.2|26
1646750850000|2022-03-08 14:47:30|7486.6|7480.6|7481.5|7475.5|7487.1|7481.1|7481.1|7475.1|10
1646750860000|2022-03-08 14:47:40|7481.6|7475.6|7473.2|7467.2|7483.6|7477.6|7470.2|7464.2|15
1646750870000|2022-03-08 14:47:50|7472.9|7466.9|7468.7|7462.7|7473.2|7467.2|7467.6|7461.6|36
1646750880000|2022-03-08 14:48:00|7468.3|7462.3|7471|7465|7471|7465|7466.7|7460.7|9
1646750890000|2022-03-08 14:48:10|7471.8|7465.8|7468.5|7462.5|7471.8|7465.8|7468.5|7462.5|4
1646750900000|2022-03-08 14:48:20|7469.5|7463.5|7466.5|7460.5|7473.1|7467.1|7465.7|7459.7|22
1646750910000|2022-03-08 14:48:30|7466.1|7460.1|7465.6|7459.6|7466.1|7460.1|7464.1|7458.1|13
1646750920000|2022-03-08 14:48:40|7465.1|7459.1|7466|7460|7466|7460|7463.3|7457.3|12
1646750930000|2022-03-08 14:48:50|7465.6|7459.6|7469.5|7463.5|7469.5|7463.5|7465.6|7459.6|19
1646750940000|2022-03-08 14:49:00|7469.1|7463.1|7472.7|7466.7|7473.2|7467.2|7469.1|7463.1|22
1646750950000|2022-03-08 14:49:10|7472.3|7466.3|7466.8|7460.8|7474.2|7468.2|7466.3|7460.3|18
1646750960000|2022-03-08 14:49:20|7465.8|7459.8|7466.8|7460.8|7467.3|7461.3|7464.9|7458.9|6
1646750970000|2022-03-08 14:49:30|7467.4|7461.4|7464.2|7458.2|7467.4|7461.4|7463.3|7457.3|29
1646750980000|2022-03-08 14:49:40|7463.8|7457.8|7466.3|7460.3|7467.7|7461.7|7463.8|7457.8|11
1646750990000|2022-03-08 14:49:50|7465.8|7459.8|7468.7|7462.7|7469.2|7463.2|7465.8|7459.8|4
1646751000000|2022-03-08 14:50:00|7467.6|7461.6|7466.7|7460.7|7467.6|7461.6|7465.2|7459.2|15
1646751010000|2022-03-08 14:50:10|7465.7|7459.7|7466.7|7460.7|7470.2|7464.2|7465.7|7459.7|7
1646751020000|2022-03-08 14:50:20|7467.1|7461.1|7471.7|7465.7|7471.7|7465.7|7466.7|7460.7|11
1646751030000|2022-03-08 14:50:30|7472.6|7466.6|7471.7|7465.7|7475.8|7469.8|7471.2|7465.2|22
1646751040000|2022-03-08 14:50:40|7470.2|7464.2|7466.3|7460.3|7471.2|7465.2|7466.3|7460.3|7
1646751050000|2022-03-08 14:50:50|7466.7|7460.7|7466.7|7460.7|7467.7|7461.7|7466.7|7460.7|5
1646751060000|2022-03-08 14:51:00|7465.8|7459.8|7469.4|7463.4|7469.4|7463.4|7465.8|7459.8|15
1646751070000|2022-03-08 14:51:10|7469.5|7463.5|7479.2|7473.2|7479.2|7473.2|7469.5|7463.5|21
1646751080000|2022-03-08 14:51:20|7479.1|7473.1|7484.9|7478.9|7485.3|7479.3|7479.1|7473.1|18
1646751090000|2022-03-08 14:51:30|7483.7|7477.7|7480.2|7474.2|7485.3|7479.3|7480.1|7474.1|17
1646751100000|2022-03-08 14:51:40|7479.4|7473.4|7483.6|7477.6|7485.2|7479.2|7479.2|7473.2|8
1646751110000|2022-03-08 14:51:50|7484|7478|7487|7481|7487.9|7481.9|7483.4|7477.4|9
1646751120000|2022-03-08 14:52:00|7486.9|7480.9|7486.8|7480.8|7487.8|7481.8|7484.3|7478.3|14
1646751130000|2022-03-08 14:52:10|7487.2|7481.2|7485.9|7479.9|7488.9|7482.9|7485.9|7479.9|13
1646751140000|2022-03-08 14:52:20|7486.3|7480.3|7482.8|7476.8|7489.9|7483.9|7482.4|7476.4|14
1646751150000|2022-03-08 14:52:30|7482.4|7476.4|7490.8|7484.8|7490.8|7484.8|7481.9|7475.9|17
1646751160000|2022-03-08 14:52:40|7490.7|7484.7|7488.4|7482.4|7490.7|7484.7|7488|7482|9
1646751170000|2022-03-08 14:52:50|7488.9|7482.9|7489.8|7483.8|7489.8|7483.8|7488.4|7482.4|7
1646751180000|2022-03-08 14:53:00|7490.3|7484.3|7492.9|7486.9|7493.8|7487.8|7490.3|7484.3|18
1646751190000|2022-03-08 14:53:10|7493.3|7487.3|7494.4|7488.4|7496.9|7490.9|7492.4|7486.4|8
1646751200000|2022-03-08 14:53:20|7494.3|7488.3|7493.9|7487.9|7494.3|7488.3|7493.4|7487.4|4
1646751210000|2022-03-08 14:53:30|7495.5|7489.5|7493.9|7487.9|7498.8|7492.8|7493.3|7487.3|22
1646751220000|2022-03-08 14:53:40|7494|7488|7486.6|7480.6|7494.4|7488.4|7486.6|7480.6|8
1646751230000|2022-03-08 14:53:50|7486.7|7480.7|7492.4|7486.4|7492.4|7486.4|7486.7|7480.7|6
1646751240000|2022-03-08 14:54:00|7494.2|7488.2|7494.3|7488.3|7497.1|7491.1|7494.2|7488.2|17
1646751250000|2022-03-08 14:54:10|7494.7|7488.7|7492|7486|7495.9|7489.9|7492|7486|44
1646751260000|2022-03-08 14:54:20|7491.6|7485.6|7493.5|7487.5|7493.5|7487.5|7489.5|7483.5|19
1646751270000|2022-03-08 14:54:30|7491.5|7485.5|7488.2|7482.2|7491.7|7485.7|7487.7|7481.7|14
1646751280000|2022-03-08 14:54:40|7487.7|7481.7|7487.9|7481.9|7488.9|7482.9|7486.5|7480.5|16
1646751290000|2022-03-08 14:54:50|7487.4|7481.4|7486.3|7480.3|7487.4|7481.4|7483.5|7477.5|15
1646751300000|2022-03-08 14:55:00|7486.4|7480.4|7493.6|7487.6|7493.6|7487.6|7485.4|7479.4|35
1646751310000|2022-03-08 14:55:10|7493|7487|7493.8|7487.8|7493.8|7487.8|7489.9|7483.9|24
1646751320000|2022-03-08 14:55:20|7494.2|7488.2|7495.5|7489.5|7495.5|7489.5|7491.3|7485.3|27
1646751330000|2022-03-08 14:55:30|7495.8|7489.8|7496.8|7490.8|7497.2|7491.2|7494.7|7488.7|5
1646751340000|2022-03-08 14:55:40|7498.1|7492.1|7495.9|7489.9|7498.9|7492.9|7494|7488|21
1646751350000|2022-03-08 14:55:50|7497.4|7491.4|7496.9|7490.9|7500.9|7494.9|7495.4|7489.4|14
1646751360000|2022-03-08 14:56:00|7497.3|7491.3|7494.5|7488.5|7499.9|7493.9|7494.5|7488.5|12
1646751370000|2022-03-08 14:56:10|7494.3|7488.3|7497.1|7491.1|7497.1|7491.1|7493.9|7487.9|15
1646751380000|2022-03-08 14:56:20|7496.3|7490.3|7491.7|7485.7|7497.6|7491.6|7491.7|7485.7|9
1646751390000|2022-03-08 14:56:30|7489.7|7483.7|7489.7|7483.7|7489.8|7483.8|7488.4|7482.4|2
1646751400000|2022-03-08 14:56:40|7489.2|7483.2|7486.8|7480.8|7489.7|7483.7|7486.7|7480.7|10
1646751410000|2022-03-08 14:56:50|7486.7|7480.7|7486.1|7480.1|7487.3|7481.3|7483.7|7477.7|15
1646751420000|2022-03-08 14:57:00|7486.8|7480.8|7491.1|7485.1|7491.1|7485.1|7486.8|7480.8|12
1646751430000|2022-03-08 14:57:10|7491.2|7485.2|7493.5|7487.5|7493.6|7487.6|7491.2|7485.2|20
1646751440000|2022-03-08 14:57:20|7493.6|7487.6|7492|7486|7494|7488|7491.5|7485.5|11
1646751450000|2022-03-08 14:57:30|7492.4|7486.4|7493|7487|7493|7487|7491.6|7485.6|5
1646751460000|2022-03-08 14:57:40|7492.6|7486.6|7491.2|7485.2|7492.6|7486.6|7491|7485|5
1646751470000|2022-03-08 14:57:50|7491|7485|7489.6|7483.6|7493.5|7487.5|7489|7483|9
1646751480000|2022-03-08 14:58:00|7488.5|7482.5|7484.8|7478.8|7489.4|7483.4|7484.8|7478.8|12
1646751490000|2022-03-08 14:58:10|7482.8|7476.8|7485.2|7479.2|7485.2|7479.2|7482.3|7476.3|14
1646751500000|2022-03-08 14:58:20|7486|7480|7486.4|7480.4|7486.4|7480.4|7483.7|7477.7|6
1646751510000|2022-03-08 14:58:30|7486.3|7480.3|7485.9|7479.9|7486.5|7480.5|7484.5|7478.5|6
1646751520000|2022-03-08 14:58:40|7489.9|7483.9|7489|7483|7490.9|7484.9|7489|7483|12
1646751530000|2022-03-08 14:58:50|7488.6|7482.6|7490.4|7484.4|7490.9|7484.9|7488.5|7482.5|4
1646751540000|2022-03-08 14:59:00|7489.4|7483.4|7489.3|7483.3|7490.4|7484.4|7488|7482|14
1646751550000|2022-03-08 14:59:10|7489.7|7483.7|7488.7|7482.7|7489.8|7483.8|7487.6|7481.6|10
1646751560000|2022-03-08 14:59:20|7491|7485|7488.1|7482.1|7491|7485|7488.1|7482.1|5
1646751570000|2022-03-08 14:59:30|7488.5|7482.5|7490.2|7484.2|7491.1|7485.1|7487.6|7481.6|6
1646751580000|2022-03-08 14:59:40|7489.6|7483.6|7486.5|7480.5|7489.6|7483.6|7486.1|7480.1|18
1646751590000|2022-03-08 14:59:50|7487|7481|7487|7481|7487|7481|7486.6|7480.6|1
1646751600000|2022-03-08 15:00:00|7487.4|7481.4|7486|7480|7488.6|7482.6|7485.4|7479.4|43
1646751610000|2022-03-08 15:00:10|7486.5|7480.5|7469.2|7463.2|7487.5|7481.5|7469|7463|44
1646751620000|2022-03-08 15:00:20|7468.8|7462.8|7469.3|7463.3|7470.6|7464.6|7466.9|7460.9|39
1646751630000|2022-03-08 15:00:30|7469.6|7463.6|7470.6|7464.6|7470.6|7464.6|7468.1|7462.1|5
1646751640000|2022-03-08 15:00:40|7471.6|7465.6|7473.1|7467.1|7474.6|7468.6|7471.6|7465.6|12
1646751650000|2022-03-08 15:00:50|7474.1|7468.1|7490.8|7484.8|7491|7485|7474.1|7468.1|86
1646751660000|2022-03-08 15:01:00|7489.9|7483.9|7487.1|7481.1|7490.4|7484.4|7483.8|7477.8|31
1646751670000|2022-03-08 15:01:10|7487.4|7481.4|7499.2|7493.2|7499.6|7493.6|7487.2|7481.2|45
1646751680000|2022-03-08 15:01:20|7499.1|7493.1|7498.3|7492.3|7501.5|7495.5|7498|7492|42
1646751690000|2022-03-08 15:01:30|7498.7|7492.7|7500|7494|7505.4|7499.4|7497.9|7491.9|52
1646751700000|2022-03-08 15:01:40|7499.8|7493.8|7496.9|7490.9|7499.8|7493.8|7496.9|7490.9|2
1646751710000|2022-03-08 15:01:50|7499.4|7493.4|7502.9|7496.9|7502.9|7496.9|7499.4|7493.4|7
1646751720000|2022-03-08 15:02:00|7504.8|7498.8|7506.9|7500.9|7506.9|7500.9|7504.8|7498.8|20
1646751730000|2022-03-08 15:02:10|7504.9|7498.9|7499|7493|7506.9|7500.9|7496.5|7490.5|17
1646751740000|2022-03-08 15:02:20|7498.5|7492.5|7495.1|7489.1|7498.5|7492.5|7493.6|7487.6|17
1646751750000|2022-03-08 15:02:30|7495.2|7489.2|7494.6|7488.6|7495.2|7489.2|7494.6|7488.6|6
1646751760000|2022-03-08 15:02:40|7493.4|7487.4|7491.3|7485.3|7498|7492|7491.3|7485.3|55
1646751770000|2022-03-08 15:02:50|7494.1|7488.1|7493.2|7487.2|7494.1|7488.1|7491.2|7485.2|11
1646751780000|2022-03-08 15:03:00|7493.1|7487.1|7492.1|7486.1|7493.1|7487.1|7491.1|7485.1|20
1646751790000|2022-03-08 15:03:10|7492.6|7486.6|7488.3|7482.3|7492.6|7486.6|7488.3|7482.3|6
1646751800000|2022-03-08 15:03:20|7487.9|7481.9|7484.9|7478.9|7488.4|7482.4|7484.9|7478.9|34
1646751810000|2022-03-08 15:03:30|7484.4|7478.4|7486.2|7480.2|7486.2|7480.2|7484.4|7478.4|79
1646751820000|2022-03-08 15:03:40|7486.4|7480.4|7489.9|7483.9|7490.3|7484.3|7485.9|7479.9|19
1646751830000|2022-03-08 15:03:50|7490.7|7484.7|7488.1|7482.1|7490.7|7484.7|7488.1|7482.1|7
1646751840000|2022-03-08 15:04:00|7485.4|7479.4|7489.3|7483.3|7489.3|7483.3|7485.4|7479.4|12
1646751850000|2022-03-08 15:04:10|7490.5|7484.5|7484.4|7478.4|7490.9|7484.9|7483.4|7477.4|19
1646751860000|2022-03-08 15:04:20|7485.2|7479.2|7484.4|7478.4|7486.3|7480.3|7479.9|7473.9|20
1646751870000|2022-03-08 15:04:30|7484|7478|7486.1|7480.1|7486.8|7480.8|7483.4|7477.4|10
1646751880000|2022-03-08 15:04:40|7486.4|7480.4|7483|7477|7487.5|7481.5|7482.1|7476.1|12
1646751890000|2022-03-08 15:04:50|7483.8|7477.8|7480.2|7474.2|7483.8|7477.8|7479.2|7473.2|23
1646751900000|2022-03-08 15:05:00|7479.7|7473.7|7482.7|7476.7|7482.7|7476.7|7479.2|7473.2|20
1646751910000|2022-03-08 15:05:10|7483.1|7477.1|7471.4|7465.4|7484.1|7478.1|7470|7464|8
1646751920000|2022-03-08 15:05:20|7471.9|7465.9|7473.9|7467.9|7473.9|7467.9|7471.9|7465.9|6
1646751930000|2022-03-08 15:05:30|7474.1|7468.1|7471.5|7465.5|7475.9|7469.9|7471.4|7465.4|15
1646751940000|2022-03-08 15:05:40|7470.7|7464.7|7477|7471|7477|7471|7470|7464|27
1646751950000|2022-03-08 15:05:50|7474.5|7468.5|7476|7470|7476.5|7470.5|7474|7468|3
1646751960000|2022-03-08 15:06:00|7475.6|7469.6|7475.2|7469.2|7475.6|7469.6|7474.6|7468.6|1
1646751970000|2022-03-08 15:06:10|7475.1|7469.1|7475.8|7469.8|7476.5|7470.5|7474.5|7468.5|4
1646751980000|2022-03-08 15:06:20|7476.2|7470.2|7476.8|7470.8|7477.3|7471.3|7475.9|7469.9|4
1646751990000|2022-03-08 15:06:30|7477|7471|7473|7467|7477|7471|7472.7|7466.7|9
1646752000000|2022-03-08 15:06:40|7473.1|7467.1|7472|7466|7474.1|7468.1|7472|7466|8
1646752010000|2022-03-08 15:06:50|7471.6|7465.6|7472.4|7466.4|7473.5|7467.5|7471.6|7465.6|13
1646752020000|2022-03-08 15:07:00|7472.5|7466.5|7476.2|7470.2|7476.2|7470.2|7471|7465|16
1646752030000|2022-03-08 15:07:10|7476.1|7470.1|7475.2|7469.2|7476.6|7470.6|7474.6|7468.6|14
1646752040000|2022-03-08 15:07:20|7474.7|7468.7|7471.9|7465.9|7475.2|7469.2|7470.9|7464.9|44
1646752050000|2022-03-08 15:07:30|7471.7|7465.7|7471.2|7465.2|7471.7|7465.7|7470.1|7464.1|7
1646752060000|2022-03-08 15:07:40|7470.4|7464.4|7466.3|7460.3|7470.7|7464.7|7465.3|7459.3|10
1646752070000|2022-03-08 15:07:50|7465.4|7459.4|7467.7|7461.7|7468.2|7462.2|7465.4|7459.4|14
1646752080000|2022-03-08 15:08:00|7467.6|7461.6|7467.8|7461.8|7467.8|7461.8|7466.4|7460.4|5
1646752090000|2022-03-08 15:08:10|7467.7|7461.7|7471.3|7465.3|7471.3|7465.3|7467.3|7461.3|6
1646752100000|2022-03-08 15:08:20|7470.4|7464.4|7471.9|7465.9|7472|7466|7469.8|7463.8|5
1646752110000|2022-03-08 15:08:30|7471.5|7465.5|7468.8|7462.8|7471.5|7465.5|7468.2|7462.2|7
1646752120000|2022-03-08 15:08:40|7468.3|7462.3|7468.8|7462.8|7468.8|7462.8|7468.3|7462.3|0
1646752130000|2022-03-08 15:08:50|7468.7|7462.7|7466.7|7460.7|7468.8|7462.8|7466.7|7460.7|1
1646752140000|2022-03-08 15:09:00|7466.3|7460.3|7467.7|7461.7|7467.7|7461.7|7465.2|7459.2|22
1646752150000|2022-03-08 15:09:10|7468.6|7462.6|7468.4|7462.4|7469.7|7463.7|7467.9|7461.9|37
1646752160000|2022-03-08 15:09:20|7469.3|7463.3|7465.4|7459.4|7469.3|7463.3|7465.4|7459.4|3
1646752170000|2022-03-08 15:09:30|7465.8|7459.8|7465|7459|7466.4|7460.4|7464.4|7458.4|2
1646752180000|2022-03-08 15:09:40|7464.6|7458.6|7463.9|7457.9|7464.6|7458.6|7462.5|7456.5|3
1646752190000|2022-03-08 15:09:50|7463.8|7457.8|7463.8|7457.8|7465.8|7459.8|7463.8|7457.8|2
1646752200000|2022-03-08 15:10:00|7464.9|7458.9|7468.3|7462.3|7470|7464|7464.8|7458.8|12
1646752210000|2022-03-08 15:10:10|7468.2|7462.2|7466.3|7460.3|7468.2|7462.2|7464.8|7458.8|20
1646752220000|2022-03-08 15:10:20|7466.2|7460.2|7466.8|7460.8|7467.2|7461.2|7465.8|7459.8|5
1646752230000|2022-03-08 15:10:30|7467.3|7461.3|7467.3|7461.3|7468.4|7462.4|7466.8|7460.8|7
1646752240000|2022-03-08 15:10:40|7467.7|7461.7|7468.2|7462.2|7468.3|7462.3|7466.2|7460.2|3
1646752250000|2022-03-08 15:10:50|7468.1|7462.1|7467.2|7461.2|7468.2|7462.2|7467.2|7461.2|2
1646752260000|2022-03-08 15:11:00|7466.8|7460.8|7468.2|7462.2|7468.7|7462.7|7464.3|7458.3|19
1646752270000|2022-03-08 15:11:10|7468.6|7462.6|7468|7462|7471.5|7465.5|7468|7462|16
1646752280000|2022-03-08 15:11:20|7467.8|7461.8|7465|7459|7468.2|7462.2|7465|7459|59
1646752290000|2022-03-08 15:11:30|7465.4|7459.4|7462.9|7456.9|7465.4|7459.4|7462.9|7456.9|17
1646752300000|2022-03-08 15:11:40|7458.3|7452.3|7460.4|7454.4|7460.4|7454.4|7458.3|7452.3|8
1646752310000|2022-03-08 15:11:50|7460|7454|7461.9|7455.9|7462|7456|7459.9|7453.9|4
1646752320000|2022-03-08 15:12:00|7462|7456|7461.2|7455.2|7462.8|7456.8|7461.2|7455.2|13
1646752330000|2022-03-08 15:12:10|7461.3|7455.3|7461.9|7455.9|7461.9|7455.9|7461|7455|11
1646752340000|2022-03-08 15:12:20|7462|7456|7463|7457|7463.5|7457.5|7461|7455|3
1646752350000|2022-03-08 15:12:30|7461.7|7455.7|7459.4|7453.4|7462|7456|7459.3|7453.3|20
1646752360000|2022-03-08 15:12:40|7459.3|7453.3|7461.8|7455.8|7461.8|7455.8|7458.8|7452.8|17
1646752370000|2022-03-08 15:12:50|7462.2|7456.2|7461.9|7455.9|7465.7|7459.7|7461.9|7455.9|23
1646752380000|2022-03-08 15:13:00|7462.4|7456.4|7459|7453|7462.4|7456.4|7459|7453|17
1646752390000|2022-03-08 15:13:10|7459.5|7453.5|7460.5|7454.5|7460.5|7454.5|7459|7453|15
1646752400000|2022-03-08 15:13:20|7459.5|7453.5|7461.5|7455.5|7461.5|7455.5|7459|7453|16
1646752410000|2022-03-08 15:13:30|7461.1|7455.1|7461|7455|7461.5|7455.5|7460.1|7454.1|9
1646752420000|2022-03-08 15:13:40|7460.5|7454.5|7460.5|7454.5|7461.4|7455.4|7460.4|7454.4|2
1646752430000|2022-03-08 15:13:50|7461.4|7455.4|7461.1|7455.1|7462.9|7456.9|7460.9|7454.9|8
1646752440000|2022-03-08 15:14:00|7461|7455|7463.7|7457.7|7465.1|7459.1|7460.6|7454.6|13
1646752450000|2022-03-08 15:14:10|7463.2|7457.2|7461.6|7455.6|7464.3|7458.3|7461.6|7455.6|6
1646752460000|2022-03-08 15:14:20|7461.1|7455.1|7461.8|7455.8|7461.8|7455.8|7461.1|7455.1|5
1646752470000|2022-03-08 15:14:30|7460.8|7454.8|7462.7|7456.7|7463.2|7457.2|7460.8|7454.8|9
1646752480000|2022-03-08 15:14:40|7463.1|7457.1|7466.4|7460.4|7466.4|7460.4|7463.1|7457.1|9
1646752490000|2022-03-08 15:14:50|7466.5|7460.5|7466.3|7460.3|7466.5|7460.5|7466.2|7460.2|4
1646752500000|2022-03-08 15:15:00|7465.8|7459.8|7468.9|7462.9|7468.9|7462.9|7462.9|7456.9|17
1646752510000|2022-03-08 15:15:10|7469.9|7463.9|7469|7463|7473.4|7467.4|7468.5|7462.5|22
1646752520000|2022-03-08 15:15:20|7468.6|7462.6|7470.6|7464.6|7471.7|7465.7|7468.5|7462.5|14
1646752530000|2022-03-08 15:15:30|7471.1|7465.1|7477.5|7471.5|7478.6|7472.6|7471.1|7465.1|44
1646752540000|2022-03-08 15:15:40|7477|7471|7477.5|7471.5|7479.5|7473.5|7477|7471|15
1646752550000|2022-03-08 15:15:50|7478.5|7472.5|7475.6|7469.6|7478.6|7472.6|7475.5|7469.5|18
1646752560000|2022-03-08 15:16:00|7475.2|7469.2|7475.1|7469.1|7475.2|7469.2|7475|7469|8
1646752570000|2022-03-08 15:16:10|7475.5|7469.5|7465|7459|7475.5|7469.5|7462.9|7456.9|27
1646752580000|2022-03-08 15:16:20|7464.9|7458.9|7466.4|7460.4|7467|7461|7464.9|7458.9|6
1646752590000|2022-03-08 15:16:30|7464.9|7458.9|7464.4|7458.4|7466|7460|7463.7|7457.7|20
1646752600000|2022-03-08 15:16:40|7464.5|7458.5|7460.9|7454.9|7465.4|7459.4|7460|7454|29
1646752610000|2022-03-08 15:16:50|7461|7455|7460|7454|7461.9|7455.9|7460|7454|7
1646752620000|2022-03-08 15:17:00|7459.9|7453.9|7459.2|7453.2|7461|7455|7459.1|7453.1|29
1646752630000|2022-03-08 15:17:10|7459.3|7453.3|7453.7|7447.7|7459.7|7453.7|7453.7|7447.7|25
1646752640000|2022-03-08 15:17:20|7453.2|7447.2|7453.5|7447.5|7453.5|7447.5|7453|7447|15
1646752650000|2022-03-08 15:17:30|7453.6|7447.6|7446.9|7440.9|7454.4|7448.4|7446.9|7440.9|83
1646752660000|2022-03-08 15:17:40|7447|7441|7444.5|7438.5|7447.9|7441.9|7442.5|7436.5|19
1646752670000|2022-03-08 15:17:50|7444.6|7438.6|7439.7|7433.7|7446|7440|7439.2|7433.2|31
1646752680000|2022-03-08 15:18:00|7439.2|7433.2|7436|7430|7439.6|7433.6|7435.5|7429.5|24
1646752690000|2022-03-08 15:18:10|7435|7429|7433.1|7427.1|7435|7429|7433|7427|9
1646752700000|2022-03-08 15:18:20|7432.6|7426.6|7429.6|7423.6|7432.6|7426.6|7426.5|7420.5|18
1646752710000|2022-03-08 15:18:30|7429.5|7423.5|7442.3|7436.3|7442.3|7436.3|7428.9|7422.9|39
1646752720000|2022-03-08 15:18:40|7442.7|7436.7|7444.7|7438.7|7444.7|7438.7|7437.9|7431.9|10
1646752730000|2022-03-08 15:18:50|7446|7440|7438.9|7432.9|7448.4|7442.4|7437.9|7431.9|31
1646752740000|2022-03-08 15:19:00|7438.5|7432.5|7432.6|7426.6|7438.5|7432.5|7432.6|7426.6|16
1646752750000|2022-03-08 15:19:10|7430.1|7424.1|7429.6|7423.6|7432.9|7426.9|7427.4|7421.4|32
1646752760000|2022-03-08 15:19:20|7430.6|7424.6|7429.4|7423.4|7432.6|7426.6|7425.5|7419.5|29
1646752770000|2022-03-08 15:19:30|7429.5|7423.5|7432.8|7426.8|7433.3|7427.3|7426.3|7420.3|35
1646752780000|2022-03-08 15:19:40|7433|7427|7432.4|7426.4|7433.4|7427.4|7430.6|7424.6|17
1646752790000|2022-03-08 15:19:50|7432.7|7426.7|7429.7|7423.7|7433.1|7427.1|7428.6|7422.6|10
1646752800000|2022-03-08 15:20:00|7426.2|7420.2|7431.2|7425.2|7434.3|7428.3|7425.3|7419.3|24
1646752810000|2022-03-08 15:20:10|7430.8|7424.8|7432.6|7426.6|7432.8|7426.8|7430.7|7424.7|3
1646752820000|2022-03-08 15:20:20|7432.4|7426.4|7433.2|7427.2|7434.1|7428.1|7431.2|7425.2|3
1646752830000|2022-03-08 15:20:30|7433.1|7427.1|7431.7|7425.7|7433.1|7427.1|7428.1|7422.1|6
1646752840000|2022-03-08 15:20:40|7430.2|7424.2|7431.8|7425.8|7431.8|7425.8|7430.2|7424.2|12
1646752850000|2022-03-08 15:20:50|7431.2|7425.2|7432.6|7426.6|7432.8|7426.8|7431.2|7425.2|6
1646752860000|2022-03-08 15:21:00|7432.1|7426.1|7434.2|7428.2|7434.7|7428.7|7432.1|7426.1|27
1646752870000|2022-03-08 15:21:10|7432.2|7426.2|7427.9|7421.9|7432.5|7426.5|7427.9|7421.9|9
1646752880000|2022-03-08 15:21:20|7428|7422|7429.1|7423.1|7429.1|7423.1|7427.9|7421.9|3
1646752890000|2022-03-08 15:21:30|7428.6|7422.6|7431.9|7425.9|7431.9|7425.9|7428.6|7422.6|4
1646752900000|2022-03-08 15:21:40|7432.3|7426.3|7438.7|7432.7|7439.5|7433.5|7431.9|7425.9|9
1646752910000|2022-03-08 15:21:50|7438.8|7432.8|7441.8|7435.8|7442|7436|7438.8|7432.8|10
1646752920000|2022-03-08 15:22:00|7442.3|7436.3|7444.2|7438.2|7445|7439|7441.1|7435.1|6
1646752930000|2022-03-08 15:22:10|7445.6|7439.6|7456.8|7450.8|7456.8|7450.8|7445.6|7439.6|48
1646752940000|2022-03-08 15:22:20|7457.7|7451.7|7457.4|7451.4|7457.7|7451.7|7455.5|7449.5|35
1646752950000|2022-03-08 15:22:30|7457.8|7451.8|7453.5|7447.5|7457.8|7451.8|7453.1|7447.1|14
1646752960000|2022-03-08 15:22:40|7453|7447|7455.6|7449.6|7456.9|7450.9|7453|7447|15
1646752970000|2022-03-08 15:22:50|7455.5|7449.5|7456.6|7450.6|7456.6|7450.6|7454.6|7448.6|6
1646752980000|2022-03-08 15:23:00|7454.6|7448.6|7456|7450|7457.2|7451.2|7454.6|7448.6|10
1646752990000|2022-03-08 15:23:10|7455.9|7449.9|7455.5|7449.5|7455.9|7449.9|7455.1|7449.1|4
1646753000000|2022-03-08 15:23:20|7454.3|7448.3|7453.5|7447.5|7454.3|7448.3|7453|7447|6
1646753010000|2022-03-08 15:23:30|7453.1|7447.1|7454|7448|7455.5|7449.5|7451.7|7445.7|3
1646753020000|2022-03-08 15:23:40|7454.5|7448.5|7454.9|7448.9|7455|7449|7453.4|7447.4|9
1646753030000|2022-03-08 15:23:50|7455.3|7449.3|7457.2|7451.2|7457.2|7451.2|7455.3|7449.3|2
1646753040000|2022-03-08 15:24:00|7456.6|7450.6|7453.9|7447.9|7457.1|7451.1|7453.9|7447.9|10
1646753050000|2022-03-08 15:24:10|7453.5|7447.5|7452|7446|7453.5|7447.5|7451.6|7445.6|4
1646753060000|2022-03-08 15:24:20|7452.1|7446.1|7452.5|7446.5|7452.6|7446.6|7452.1|7446.1|0
1646753070000|2022-03-08 15:24:30|7453.7|7447.7|7452.1|7446.1|7453.9|7447.9|7451.6|7445.6|20
1646753080000|2022-03-08 15:24:40|7449|7443|7447.7|7441.7|7449|7443|7445.2|7439.2|13
1646753090000|2022-03-08 15:24:50|7448.1|7442.1|7451.8|7445.8|7452.2|7446.2|7448.1|7442.1|9
1646753100000|2022-03-08 15:25:00|7451.7|7445.7|7447.9|7441.9|7451.7|7445.7|7447.8|7441.8|13
1646753110000|2022-03-08 15:25:10|7447.5|7441.5|7451.2|7445.2|7451.2|7445.2|7447.2|7441.2|9
1646753120000|2022-03-08 15:25:20|7451.3|7445.3|7451.3|7445.3|7452.3|7446.3|7450.7|7444.7|2
1646753130000|2022-03-08 15:25:30|7450.8|7444.8|7450.8|7444.8|7452.7|7446.7|7450.7|7444.7|1
1646753140000|2022-03-08 15:25:40|7451.8|7445.8|7447.8|7441.8|7451.8|7445.8|7447.3|7441.3|16
1646753150000|2022-03-08 15:25:50|7447.2|7441.2|7448.8|7442.8|7448.8|7442.8|7447.2|7441.2|1
1646753160000|2022-03-08 15:26:00|7450.5|7444.5|7450.2|7444.2|7450.7|7444.7|7450.1|7444.1|2
1646753170000|2022-03-08 15:26:10|7451.7|7445.7|7452.6|7446.6|7452.7|7446.7|7451.5|7445.5|5
1646753180000|2022-03-08 15:26:20|7454|7448|7452|7446|7454|7448|7451.9|7445.9|6
1646753190000|2022-03-08 15:26:30|7451.9|7445.9|7452|7446|7452.6|7446.6|7451.5|7445.5|6
1646753200000|2022-03-08 15:26:40|7452.6|7446.6|7454.4|7448.4|7454.4|7448.4|7452.6|7446.6|3
1646753210000|2022-03-08 15:26:50|7453.9|7447.9|7451.9|7445.9|7453.9|7447.9|7451.9|7445.9|16
1646753220000|2022-03-08 15:27:00|7452.3|7446.3|7450.4|7444.4|7453.9|7447.9|7450.3|7444.3|7
1646753230000|2022-03-08 15:27:10|7450.5|7444.5|7452.5|7446.5|7454.4|7448.4|7450.5|7444.5|15
1646753240000|2022-03-08 15:27:20|7452.1|7446.1|7458|7452|7458.1|7452.1|7452.1|7446.1|8
1646753250000|2022-03-08 15:27:30|7458.1|7452.1|7459.2|7453.2|7460.6|7454.6|7458.1|7452.1|23
1646753260000|2022-03-08 15:27:40|7459|7453|7458|7452|7459|7453|7457.7|7451.7|3
1646753270000|2022-03-08 15:27:50|7456|7450|7456.5|7450.5|7458|7452|7456|7450|6
1646753280000|2022-03-08 15:28:00|7457.9|7451.9|7453.6|7447.6|7458.5|7452.5|7453.6|7447.6|12
1646753290000|2022-03-08 15:28:10|7453.1|7447.1|7455.1|7449.1|7455.6|7449.6|7453.1|7447.1|0
1646753300000|2022-03-08 15:28:20|7455|7449|7456|7450|7456|7450|7455|7449|1
1646753310000|2022-03-08 15:28:30|7456.5|7450.5|7456.5|7450.5|7456.5|7450.5|7456.5|7450.5|0
1646753320000|2022-03-08 15:28:40|7457.4|7451.4|7456.9|7450.9|7457.4|7451.4|7456.5|7450.5|4
1646753330000|2022-03-08 15:28:50|7457.3|7451.3|7457.3|7451.3|7457.3|7451.3|7457.3|7451.3|2
1646753340000|2022-03-08 15:29:00|7457.4|7451.4|7456.9|7450.9|7457.4|7451.4|7456.9|7450.9|11
1646753350000|2022-03-08 15:29:10|7450.9|7444.9|7451|7445|7451|7445|7450.9|7444.9|10
1646753360000|2022-03-08 15:29:20|7451.1|7445.1|7452.4|7446.4|7453.5|7447.5|7451.1|7445.1|1
1646753370000|2022-03-08 15:29:30|7450.9|7444.9|7443.4|7437.4|7450.9|7444.9|7443.4|7437.4|18
1646753380000|2022-03-08 15:29:40|7443.9|7437.9|7437|7431|7444.9|7438.9|7437|7431|37
1646753390000|2022-03-08 15:29:50|7437.1|7431.1|7438.4|7432.4|7438.4|7432.4|7436.1|7430.1|6
1646753400000|2022-03-08 15:30:00|7439.5|7433.5|7432.2|7426.2|7439.5|7433.5|7432.2|7426.2|16
1646753410000|2022-03-08 15:30:10|7432.3|7426.3|7432.1|7426.1|7433.6|7427.6|7432.1|7426.1|7
1646753420000|2022-03-08 15:30:20|7431.7|7425.7|7429.3|7423.3|7432.2|7426.2|7429.3|7423.3|10
1646753430000|2022-03-08 15:30:30|7429.7|7423.7|7431.7|7425.7|7431.8|7425.8|7429|7423|14
1646753440000|2022-03-08 15:30:40|7431.8|7425.8|7432.3|7426.3|7432.7|7426.7|7430.8|7424.8|2
1646753450000|2022-03-08 15:30:50|7431.3|7425.3|7433.1|7427.1|7433.4|7427.4|7431.3|7425.3|7
1646753460000|2022-03-08 15:31:00|7432.7|7426.7|7434.4|7428.4|7434.4|7428.4|7432.7|7426.7|3
1646753470000|2022-03-08 15:31:10|7434.9|7428.9|7435.2|7429.2|7435.3|7429.3|7434.9|7428.9|15
1646753480000|2022-03-08 15:31:20|7435.3|7429.3|7427.4|7421.4|7436.1|7430.1|7426.9|7420.9|45
1646753490000|2022-03-08 15:31:30|7426.3|7420.3|7432.5|7426.5|7433|7427|7425.7|7419.7|13
1646753500000|2022-03-08 15:31:40|7432.4|7426.4|7431.8|7425.8|7432.4|7426.4|7430.9|7424.9|2
1646753510000|2022-03-08 15:31:50|7432.3|7426.3|7430.9|7424.9|7432.8|7426.8|7430.9|7424.9|2
1646753520000|2022-03-08 15:32:00|7429.2|7423.2|7429.3|7423.3|7431.5|7425.5|7429.2|7423.2|18
1646753530000|2022-03-08 15:32:10|7429.1|7423.1|7427.9|7421.9|7431.5|7425.5|7427.9|7421.9|7
1646753540000|2022-03-08 15:32:20|7427.5|7421.5|7428|7422|7429.1|7423.1|7427.1|7421.1|5
1646753550000|2022-03-08 15:32:30|7433|7427|7442.3|7436.3|7442.7|7436.7|7433|7427|48
1646753560000|2022-03-08 15:32:40|7443.2|7437.2|7441.9|7435.9|7443.2|7437.2|7439.4|7433.4|5
1646753570000|2022-03-08 15:32:50|7442.5|7436.5|7434.1|7428.1|7442.5|7436.5|7434|7428|13
1646753580000|2022-03-08 15:33:00|7434.2|7428.2|7430.1|7424.1|7434.2|7428.2|7430.1|7424.1|4
1646753590000|2022-03-08 15:33:10|7429.8|7423.8|7429.4|7423.4|7430.2|7424.2|7428.9|7422.9|1
1646753600000|2022-03-08 15:33:20|7429|7423|7438.1|7432.1|7438.1|7432.1|7428.8|7422.8|15
1646753610000|2022-03-08 15:33:30|7438.4|7432.4|7440.5|7434.5|7440.5|7434.5|7438.4|7432.4|4
1646753620000|2022-03-08 15:33:40|7440.7|7434.7|7435.9|7429.9|7440.7|7434.7|7433.2|7427.2|12
1646753630000|2022-03-08 15:33:50|7436.3|7430.3|7436.2|7430.2|7436.4|7430.4|7435|7429|2
1646753640000|2022-03-08 15:34:00|7436.6|7430.6|7443.5|7437.5|7443.6|7437.6|7436.6|7430.6|9
1646753650000|2022-03-08 15:34:10|7443.7|7437.7|7443.4|7437.4|7443.9|7437.9|7440.6|7434.6|26
1646753660000|2022-03-08 15:34:20|7443.8|7437.8|7443.4|7437.4|7443.8|7437.8|7443|7437|3
1646753670000|2022-03-08 15:34:30|7443.5|7437.5|7443.6|7437.6|7443.6|7437.6|7442.6|7436.6|6
1646753680000|2022-03-08 15:34:40|7443.2|7437.2|7444.1|7438.1|7444.1|7438.1|7442.6|7436.6|3
1646753690000|2022-03-08 15:34:50|7444.2|7438.2|7442.2|7436.2|7444.2|7438.2|7439.7|7433.7|11
1646753700000|2022-03-08 15:35:00|7441.8|7435.8|7442.2|7436.2|7442.2|7436.2|7439.2|7433.2|11
1646753710000|2022-03-08 15:35:10|7441.7|7435.7|7442.4|7436.4|7443.3|7437.3|7441.7|7435.7|2
1646753720000|2022-03-08 15:35:20|7442.8|7436.8|7442.7|7436.7|7443.9|7437.9|7441.4|7435.4|7
1646753730000|2022-03-08 15:35:30|7442.8|7436.8|7439.1|7433.1|7443.2|7437.2|7439.1|7433.1|10
1646753740000|2022-03-08 15:35:40|7435|7429|7443.2|7437.2|7443.9|7437.9|7434|7428|16
1646753750000|2022-03-08 15:35:50|7442.9|7436.9|7442.2|7436.2|7444.9|7438.9|7441.2|7435.2|8
1646753760000|2022-03-08 15:36:00|7442.9|7436.9|7441.8|7435.8|7443.8|7437.8|7440.3|7434.3|11
1646753770000|2022-03-08 15:36:10|7441.4|7435.4|7439.8|7433.8|7441.4|7435.4|7439.8|7433.8|2
1646753780000|2022-03-08 15:36:20|7439.3|7433.3|7437.1|7431.1|7440.4|7434.4|7437.1|7431.1|2
1646753790000|2022-03-08 15:36:30|7436.7|7430.7|7437.1|7431.1|7439|7433|7436.5|7430.5|10
1646753800000|2022-03-08 15:36:40|||||||||1
1646753810000|2022-03-08 15:36:50|7435.8|7429.8|7435|7429|7435.8|7429.8|7433.5|7427.5|7
1646753820000|2022-03-08 15:37:00|7434|7428|7424.4|7418.4|7434.5|7428.5|7424.4|7418.4|32
1646753830000|2022-03-08 15:37:10|7419.7|7413.7|7420.6|7414.6|7420.6|7414.6|7417.5|7411.5|22
1646753840000|2022-03-08 15:37:20|7421|7415|7420.8|7414.8|7421.2|7415.2|7417.1|7411.1|23
1646753850000|2022-03-08 15:37:30|7422|7416|7420.6|7414.6|7424.8|7418.8|7420.6|7414.6|14
1646753860000|2022-03-08 15:37:40|7420.5|7414.5|7419.5|7413.5|7420.5|7414.5|7418.8|7412.8|6
1646753870000|2022-03-08 15:37:50|7418.7|7412.7|7423.2|7417.2|7423.2|7417.2|7418.1|7412.1|27
1646753880000|2022-03-08 15:38:00|7421.4|7415.4|7421|7415|7421.9|7415.9|7419.1|7413.1|5
1646753890000|2022-03-08 15:38:10|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|0
1646753900000|2022-03-08 15:38:20|7419.9|7413.9|7423.9|7417.9|7424.4|7418.4|7419.9|7413.9|4
1646753910000|2022-03-08 15:38:30|7425.2|7419.2|7427.1|7421.1|7427.1|7421.1|7425.2|7419.2|10
1646753920000|2022-03-08 15:38:40|7427.5|7421.5|7437.5|7431.5|7437.5|7431.5|7427.5|7421.5|6
1646753930000|2022-03-08 15:38:50|7438.7|7432.7|7435.6|7429.6|7438.7|7432.7|7432.6|7426.6|13
1646753940000|2022-03-08 15:39:00|7435.1|7429.1|7431.2|7425.2|7435.1|7429.1|7431.2|7425.2|10
1646753950000|2022-03-08 15:39:10|7430.3|7424.3|7442.5|7436.5|7443.9|7437.9|7430.3|7424.3|17
1646753960000|2022-03-08 15:39:20|7441.8|7435.8|7441.3|7435.3|7445.4|7439.4|7441.3|7435.3|16
1646753970000|2022-03-08 15:39:30|7441.2|7435.2|7445.2|7439.2|7445.2|7439.2|7441.2|7435.2|7
1646753980000|2022-03-08 15:39:40|7445.6|7439.6|7449.1|7443.1|7449.2|7443.2|7444.2|7438.2|87
1646753990000|2022-03-08 15:39:50|7448.2|7442.2|7450|7444|7450.4|7444.4|7446.2|7440.2|13
1646754000000|2022-03-08 15:40:00|7450.5|7444.5|7440.3|7434.3|7450.5|7444.5|7438.4|7432.4|30
1646754010000|2022-03-08 15:40:10|7440.7|7434.7|7441|7435|7446.2|7440.2|7440.6|7434.6|24
1646754020000|2022-03-08 15:40:20|7443|7437|7441.4|7435.4|7444.8|7438.8|7441.3|7435.3|11
1646754030000|2022-03-08 15:40:30|7440.7|7434.7|7445.9|7439.9|7447.1|7441.1|7439.9|7433.9|9
1646754040000|2022-03-08 15:40:40|7445.7|7439.7|7449.5|7443.5|7449.5|7443.5|7444.3|7438.3|15
1646754050000|2022-03-08 15:40:50|7449.1|7443.1|7449.4|7443.4|7449.4|7443.4|7446.1|7440.1|13
1646754060000|2022-03-08 15:41:00|7448.6|7442.6|7444.2|7438.2|7448.6|7442.6|7444.2|7438.2|19
1646754070000|2022-03-08 15:41:10|7443.3|7437.3|7441.8|7435.8|7443.3|7437.3|7438|7432|10
1646754080000|2022-03-08 15:41:20|7440.9|7434.9|7437|7431|7441.2|7435.2|7434.3|7428.3|10
1646754090000|2022-03-08 15:41:30|7437.1|7431.1|7435.7|7429.7|7438.8|7432.8|7435.7|7429.7|5
1646754100000|2022-03-08 15:41:40|7436.7|7430.7|7436.4|7430.4|7437.2|7431.2|7435.4|7429.4|11
1646754110000|2022-03-08 15:41:50|7436.9|7430.9|7435.9|7429.9|7437.2|7431.2|7435|7429|9
1646754120000|2022-03-08 15:42:00|7435.3|7429.3|7434.6|7428.6|7437|7431|7434.1|7428.1|19
1646754130000|2022-03-08 15:42:10|7432.2|7426.2|7432.4|7426.4|7432.8|7426.8|7432.2|7426.2|9
1646754140000|2022-03-08 15:42:20|7431.4|7425.4|7429.6|7423.6|7431.8|7425.8|7429.1|7423.1|13
1646754150000|2022-03-08 15:42:30|7429.5|7423.5|7426.7|7420.7|7429.5|7423.5|7426.7|7420.7|4
1646754160000|2022-03-08 15:42:40|7425.9|7419.9|7428.2|7422.2|7428.6|7422.6|7425.7|7419.7|3
1646754170000|2022-03-08 15:42:50|7428.3|7422.3|7428.4|7422.4|7428.4|7422.4|7428.3|7422.3|8
1646754180000|2022-03-08 15:43:00|7427.1|7421.1|7424.9|7418.9|7428.3|7422.3|7424.9|7418.9|7
1646754190000|2022-03-08 15:43:10|7424.1|7418.1|7426.5|7420.5|7427.5|7421.5|7424.1|7418.1|12
1646754200000|2022-03-08 15:43:20|7426|7420|7428.3|7422.3|7429.4|7423.4|7425.1|7419.1|6
1646754210000|2022-03-08 15:43:30|7429.8|7423.8|7429.9|7423.9|7431.2|7425.2|7429.4|7423.4|8
1646754220000|2022-03-08 15:43:40|7429.4|7423.4|7429.6|7423.6|7429.6|7423.6|7428.4|7422.4|3
1646754230000|2022-03-08 15:43:50|7430.4|7424.4|7424.7|7418.7|7430.6|7424.6|7424.7|7418.7|5
1646754240000|2022-03-08 15:44:00|7424.6|7418.6|7425.8|7419.8|7427.2|7421.2|7423.2|7417.2|10
1646754250000|2022-03-08 15:44:10|7425.3|7419.3|7422.1|7416.1|7425.3|7419.3|7422.1|7416.1|12
1646754260000|2022-03-08 15:44:20|7422.3|7416.3|7418.8|7412.8|7423.1|7417.1|7418.8|7412.8|17
1646754270000|2022-03-08 15:44:30|7418.7|7412.7|7415.7|7409.7|7419.2|7413.2|7415.7|7409.7|15
1646754280000|2022-03-08 15:44:40|7415.8|7409.8|7415.7|7409.7|7415.9|7409.9|7414.8|7408.8|3
1646754290000|2022-03-08 15:44:50|7415.6|7409.6|7415|7409|7416|7410|7415|7409|5
1646754300000|2022-03-08 15:45:00|7414|7408|7407.4|7401.4|7416.5|7410.5|7407|7401|16
1646754310000|2022-03-08 15:45:10|7407|7401|7399.8|7393.8|7407|7401|7398|7392|51
1646754320000|2022-03-08 15:45:20|7400.8|7394.8|7400.3|7394.3|7402.7|7396.7|7399.3|7393.3|59
1646754330000|2022-03-08 15:45:30|7401.8|7395.8|7404.3|7398.3|7404.3|7398.3|7398.8|7392.8|24
1646754340000|2022-03-08 15:45:40|7405.8|7399.8|7401.7|7395.7|7405.8|7399.8|7399.8|7393.8|14
1646754350000|2022-03-08 15:45:50|7400.2|7394.2|7396.8|7390.8|7400.2|7394.2|7396.8|7390.8|13
1646754360000|2022-03-08 15:46:00|7397.8|7391.8|7389.9|7383.9|7397.8|7391.8|7388.2|7382.2|48
1646754370000|2022-03-08 15:46:10|7389.4|7383.4|7383.9|7377.9|7390.9|7384.9|7383.1|7377.1|29
1646754380000|2022-03-08 15:46:20|7384|7378|7383.9|7377.9|7384|7378|7379.5|7373.5|16
1646754390000|2022-03-08 15:46:30|7384|7378|7384|7378|7386.8|7380.8|7383.4|7377.4|9
1646754400000|2022-03-08 15:46:40|7383.5|7377.5|7385.9|7379.9|7385.9|7379.9|7381.5|7375.5|12
1646754410000|2022-03-08 15:46:50|7386.3|7380.3|7383.9|7377.9|7386.3|7380.3|7382|7376|25
1646754420000|2022-03-08 15:47:00|7384|7378|7385.4|7379.4|7385.8|7379.8|7382.5|7376.5|3
1646754430000|2022-03-08 15:47:10|7384.4|7378.4|7389.4|7383.4|7390.3|7384.3|7384.4|7378.4|7
1646754440000|2022-03-08 15:47:20|7390.2|7384.2|7391.7|7385.7|7391.7|7385.7|7389.3|7383.3|7
1646754450000|2022-03-08 15:47:30|7393|7387|7385.3|7379.3|7393|7387|7384.5|7378.5|13
1646754460000|2022-03-08 15:47:40|7387.3|7381.3|7389.3|7383.3|7389.5|7383.5|7387.3|7381.3|6
1646754470000|2022-03-08 15:47:50|7388.9|7382.9|7385.9|7379.9|7388.9|7382.9|7385.2|7379.2|9
1646754480000|2022-03-08 15:48:00|7389.3|7383.3|7389.2|7383.2|7391|7385|7389.2|7383.2|12
1646754490000|2022-03-08 15:48:10|7390.8|7384.8|7389.2|7383.2|7390.8|7384.8|7385.8|7379.8|11
1646754500000|2022-03-08 15:48:20|7387.9|7381.9|7390.3|7384.3|7390.3|7384.3|7387.5|7381.5|12
1646754510000|2022-03-08 15:48:30|7389.8|7383.8|7387.5|7381.5|7389.8|7383.8|7387|7381|6
1646754520000|2022-03-08 15:48:40|7387.9|7381.9|7390.8|7384.8|7391.2|7385.2|7386.9|7380.9|28
1646754530000|2022-03-08 15:48:50|7390.2|7384.2|7386.6|7380.6|7392.9|7386.9|7386.6|7380.6|22
1646754540000|2022-03-08 15:49:00|7387|7381|7389.5|7383.5|7389.7|7383.7|7387|7381|7
1646754550000|2022-03-08 15:49:10|7389.6|7383.6|7389.7|7383.7|7391.8|7385.8|7389.1|7383.1|8
1646754560000|2022-03-08 15:49:20|7391.2|7385.2|7390.8|7384.8|7393.7|7387.7|7390.8|7384.8|19
1646754570000|2022-03-08 15:49:30|7391.3|7385.3|7390.7|7384.7|7392.3|7386.3|7390.3|7384.3|8
1646754580000|2022-03-08 15:49:40|7390.2|7384.2|7387.7|7381.7|7390.6|7384.6|7387.3|7381.3|13
1646754590000|2022-03-08 15:49:50|7388.1|7382.1|7389.2|7383.2|7389.2|7383.2|7386.3|7380.3|11
1646754600000|2022-03-08 15:50:00|7388.7|7382.7|7387.7|7381.7|7388.7|7382.7|7386.2|7380.2|11
1646754610000|2022-03-08 15:50:10|7388.2|7382.2|7387.7|7381.7|7392.2|7386.2|7386.3|7380.3|21
1646754620000|2022-03-08 15:50:20|7388.2|7382.2|7387.6|7381.6|7389.2|7383.2|7386.2|7380.2|10
1646754630000|2022-03-08 15:50:30|7387.2|7381.2|7387.1|7381.1|7387.6|7381.6|7386.7|7380.7|5
1646754640000|2022-03-08 15:50:40|7388.4|7382.4|7392.6|7386.6|7394.5|7388.5|7388.4|7382.4|9
1646754650000|2022-03-08 15:50:50|7391.6|7385.6|7390.7|7384.7|7391.6|7385.6|7389|7383|3
1646754660000|2022-03-08 15:51:00|7391|7385|7392.2|7386.2|7393.2|7387.2|7390|7384|13
1646754670000|2022-03-08 15:51:10|7390.7|7384.7|7387.7|7381.7|7390.9|7384.9|7385.8|7379.8|16
1646754680000|2022-03-08 15:51:20|7389.1|7383.1|7386.6|7380.6|7391.1|7385.1|7386.5|7380.5|8
1646754690000|2022-03-08 15:51:30|7388.3|7382.3|7387.7|7381.7|7388.8|7382.8|7385.3|7379.3|7
1646754700000|2022-03-08 15:51:40|7388.8|7382.8|7387.7|7381.7|7389.2|7383.2|7387.2|7381.2|6
1646754710000|2022-03-08 15:51:50|7386.6|7380.6|7385.1|7379.1|7386.6|7380.6|7385.1|7379.1|14
1646754720000|2022-03-08 15:52:00|7387.5|7381.5|7390.9|7384.9|7390.9|7384.9|7387.5|7381.5|16
1646754730000|2022-03-08 15:52:10|7390.5|7384.5|7394|7388|7394|7388|7390.5|7384.5|7
1646754740000|2022-03-08 15:52:20|7393.6|7387.6|7392.2|7386.2|7395.5|7389.5|7392.2|7386.2|10
1646754750000|2022-03-08 15:52:30|7392.1|7386.1|7394.5|7388.5|7395|7389|7390.2|7384.2|11
1646754760000|2022-03-08 15:52:40|7395.1|7389.1|7392.2|7386.2|7398.4|7392.4|7392.2|7386.2|15
1646754770000|2022-03-08 15:52:50|7393.2|7387.2|7393.2|7387.2|7393.2|7387.2|7390.3|7384.3|23
1646754780000|2022-03-08 15:53:00|7396.4|7390.4|7397.6|7391.6|7397.6|7391.6|7395.3|7389.3|15
1646754790000|2022-03-08 15:53:10|7397.7|7391.7|7394.3|7388.3|7397.7|7391.7|7394|7388|10
1646754800000|2022-03-08 15:53:20|7393.7|7387.7|7395.5|7389.5|7395.9|7389.9|7393.7|7387.7|9
1646754810000|2022-03-08 15:53:30|7394.7|7388.7|7397.2|7391.2|7397.4|7391.4|7394.7|7388.7|4
1646754820000|2022-03-08 15:53:40|7397.1|7391.1|7397.2|7391.2|7398.7|7392.7|7395.6|7389.6|11
1646754830000|2022-03-08 15:53:50|7397.7|7391.7|7398.6|7392.6|7399.5|7393.5|7397.7|7391.7|17
1646754840000|2022-03-08 15:54:00|7398.5|7392.5|7398.4|7392.4|7399|7393|7398.1|7392.1|19
1646754850000|2022-03-08 15:54:10|7399.3|7393.3|7402.4|7396.4|7403.4|7397.4|7399.3|7393.3|8
1646754860000|2022-03-08 15:54:20|7402.3|7396.3|7408|7402|7408|7402|7401.9|7395.9|16
1646754870000|2022-03-08 15:54:30|7406.2|7400.2|7405.2|7399.2|7406.3|7400.3|7405.2|7399.2|6
1646754880000|2022-03-08 15:54:40|7403.7|7397.7|7413.7|7407.7|7413.9|7407.9|7402.4|7396.4|23
1646754890000|2022-03-08 15:54:50|7413.6|7407.6|7420.2|7414.2|7420.2|7414.2|7412.7|7406.7|16
1646754900000|2022-03-08 15:55:00|7420.1|7414.1|7419.5|7413.5|7426|7416.4|7418.7|7412.7|66
1646754910000|2022-03-08 15:55:10|7418.7|7412.7|7425.2|7419.2|7425.2|7419.2|7416.7|7410.7|32
1646754920000|2022-03-08 15:55:20|7425.3|7419.3|7421.4|7415.4|7425.3|7419.3|7421.2|7415.2|25
1646754930000|2022-03-08 15:55:30|7421.9|7415.9|7423.8|7417.8|7423.8|7417.8|7421.9|7415.9|16
1646754940000|2022-03-08 15:55:40|7423.3|7417.3|7424.7|7418.7|7424.7|7418.7|7423.3|7417.3|9
1646754950000|2022-03-08 15:55:50|7425.1|7419.1|7429.4|7423.4|7429.4|7423.4|7425.1|7419.1|9
1646754960000|2022-03-08 15:56:00|7430.3|7424.3|7436.6|7430.6|7438|7432|7430.3|7424.3|18
1646754970000|2022-03-08 15:56:10|7436.7|7430.7|7444.9|7438.9|7444.9|7438.9|7436.7|7430.7|12
1646754980000|2022-03-08 15:56:20|7442.2|7436.2|7435.5|7429.5|7442.2|7436.2|7434.6|7428.6|19
1646754990000|2022-03-08 15:56:30|7434.6|7428.6|7428.9|7422.9|7434.6|7428.6|7428.9|7422.9|7
1646755000000|2022-03-08 15:56:40|7428.8|7422.8|7433.7|7427.7|7434.5|7428.5|7428.8|7422.8|6
1646755010000|2022-03-08 15:56:50|7432.9|7426.9|7432.3|7426.3|7432.9|7426.9|7432.3|7426.3|1
1646755020000|2022-03-08 15:57:00|7430.5|7424.5|7433.7|7427.7|7434.1|7428.1|7430.5|7424.5|10
1646755030000|2022-03-08 15:57:10|7436.2|7430.2|7435.6|7429.6|7437.2|7431.2|7434.8|7428.8|14
1646755040000|2022-03-08 15:57:20|7437.1|7431.1|7430.4|7424.4|7437.2|7431.2|7430.4|7424.4|6
1646755050000|2022-03-08 15:57:30|7430.8|7424.8|7428.2|7422.2|7431.8|7425.8|7428.2|7422.2|13
1646755060000|2022-03-08 15:57:40|7427.4|7421.4|7427.9|7421.9|7427.9|7421.9|7425.2|7419.2|6
1646755070000|2022-03-08 15:57:50|7428.3|7422.3|7432|7426|7432|7426|7428.3|7422.3|4
1646755080000|2022-03-08 15:58:00|7432.5|7426.5|7430.6|7424.6|7434.1|7428.1|7430.3|7424.3|5
1646755090000|2022-03-08 15:58:10|7430.5|7424.5|7433.4|7427.4|7433.9|7427.9|7430.5|7424.5|3
1646755100000|2022-03-08 15:58:20|7433.2|7427.2|7427.4|7421.4|7433.2|7427.2|7427.4|7421.4|17
1646755110000|2022-03-08 15:58:30|7427|7421|7430.4|7424.4|7430.4|7424.4|7427|7421|11
1646755120000|2022-03-08 15:58:40|7430.5|7424.5|7434.2|7428.2|7435.8|7429.8|7430.5|7424.5|8
1646755130000|2022-03-08 15:58:50|7433.4|7427.4|7431.9|7425.9|7433.4|7427.4|7430.9|7424.9|4
1646755140000|2022-03-08 15:59:00|7432.3|7426.3|7434.8|7428.8|7434.8|7428.8|7432.2|7426.2|4
1646755150000|2022-03-08 15:59:10|7438.3|7432.3|7440.3|7434.3|7441.3|7435.3|7438.3|7432.3|5
1646755160000|2022-03-08 15:59:20|7440.7|7434.7|7442.3|7436.3|7442.3|7436.3|7438.4|7432.4|4
1646755170000|2022-03-08 15:59:30|7441.6|7435.6|7443.8|7437.8|7443.8|7437.8|7440.8|7434.8|10
1646755180000|2022-03-08 15:59:40|7444.2|7438.2|7445|7439|7445.8|7439.8|7444.2|7438.2|4
1646755190000|2022-03-08 15:59:50|7445.5|7439.5|7446.3|7440.3|7447.9|7441.9|7445.5|7439.5|4
1646755200000|2022-03-08 16:00:00|7445|7439|7448.1|7442.1|7448.7|7442.7|7444.8|7438.8|16
1646755210000|2022-03-08 16:00:10|7448.2|7442.2|7444|7438|7448.2|7442.2|7444|7438|11
1646755220000|2022-03-08 16:00:20|7443.8|7437.8|7445.1|7439.1|7450|7444|7443.8|7437.8|16
1646755230000|2022-03-08 16:00:30|7446|7440|7448.4|7442.4|7448.4|7442.4|7446|7440|15
1646755240000|2022-03-08 16:00:40|7451.2|7445.2|7452.2|7446.2|7453.4|7447.4|7451.2|7445.2|9
1646755250000|2022-03-08 16:00:50|7452.6|7446.6|7446.3|7440.3|7453.8|7447.8|7446.3|7440.3|13
1646755260000|2022-03-08 16:01:00|7445.3|7439.3|7441.3|7435.3|7445.3|7439.3|7440.7|7434.7|5
1646755270000|2022-03-08 16:01:10|7440.9|7434.9|7445.8|7439.8|7445.8|7439.8|7440.9|7434.9|1
1646755280000|2022-03-08 16:01:20|7445.4|7439.4|7444.9|7438.9|7445.8|7439.8|7444.9|7438.9|3
1646755290000|2022-03-08 16:01:30|7444.8|7438.8|7438.9|7432.9|7444.8|7438.8|7438.9|7432.9|3
1646755300000|2022-03-08 16:01:40|7439.1|7433.1|7445.3|7439.3|7445.3|7439.3|7439.1|7433.1|6
1646755310000|2022-03-08 16:01:50|7446.4|7440.4|7446|7440|7446.4|7440.4|7445.4|7439.4|11
1646755320000|2022-03-08 16:02:00|7446.4|7440.4|7452|7446|7452.4|7446.4|7446.4|7440.4|10
1646755330000|2022-03-08 16:02:10|7450.6|7444.6|7449.2|7443.2|7450.6|7444.6|7448.2|7442.2|8
1646755340000|2022-03-08 16:02:20|7450.6|7444.6|7449.2|7443.2|7451.6|7445.6|7449.2|7443.2|5
1646755350000|2022-03-08 16:02:30|7449.6|7443.6|7449.4|7443.4|7449.6|7443.6|7448.7|7442.7|5
1646755360000|2022-03-08 16:02:40|7450.6|7444.6|7446.8|7440.8|7450.6|7444.6|7446.8|7440.8|3
1646755370000|2022-03-08 16:02:50|7447.3|7441.3|7451.3|7445.3|7451.3|7445.3|7447.3|7441.3|4
1646755380000|2022-03-08 16:03:00|7452.3|7446.3|7448|7442|7452.3|7446.3|7447.9|7441.9|18
1646755390000|2022-03-08 16:03:10|7447.6|7441.6|7443.4|7437.4|7448|7442|7442.9|7436.9|5
1646755400000|2022-03-08 16:03:20|7441.5|7435.5|7438.7|7432.7|7441.5|7435.5|7437.7|7431.7|13
1646755410000|2022-03-08 16:03:30|7439.2|7433.2|7440.6|7434.6|7441.7|7435.7|7437.2|7431.2|9
1646755420000|2022-03-08 16:03:40|7441|7435|7441.9|7435.9|7443.9|7437.9|7439.2|7433.2|7
1646755430000|2022-03-08 16:03:50|7441.4|7435.4|7441.8|7435.8|7441.8|7435.8|7441.3|7435.3|0
1646755440000|2022-03-08 16:04:00|7442.8|7436.8|7447.7|7441.7|7447.8|7441.8|7442.3|7436.3|16
1646755450000|2022-03-08 16:04:10|7447.8|7441.8|7446.3|7440.3|7447.8|7441.8|7443.3|7437.3|5
1646755460000|2022-03-08 16:04:20|7445.8|7439.8|7446|7440|7447.9|7441.9|7445.8|7439.8|8
1646755470000|2022-03-08 16:04:30|7445.5|7439.5|7445.2|7439.2|7445.6|7439.6|7444.7|7438.7|4
1646755480000|2022-03-08 16:04:40|7447.2|7441.2|7449|7443|7449|7443|7445.6|7439.6|10
1646755490000|2022-03-08 16:04:50|7448.6|7442.6|7446.7|7440.7|7449.1|7443.1|7446.7|7440.7|5
1646755500000|2022-03-08 16:05:00|7446.8|7440.8|7442.9|7436.9|7446.9|7440.9|7441.9|7435.9|20
1646755510000|2022-03-08 16:05:10|7440|7434|7440.4|7434.4|7440.5|7434.5|7439|7433|9
1646755520000|2022-03-08 16:05:20|7439.8|7433.8|7438.8|7432.8|7439.9|7433.9|7435.4|7429.4|6
1646755530000|2022-03-08 16:05:30|7438.4|7432.4|7440.4|7434.4|7440.4|7434.4|7434.8|7428.8|9
1646755540000|2022-03-08 16:05:40|7442.9|7436.9|7441.3|7435.3|7442.9|7436.9|7439.4|7433.4|4
1646755550000|2022-03-08 16:05:50|7442.4|7436.4|7440.4|7434.4|7443.3|7437.3|7440.4|7434.4|14
1646755560000|2022-03-08 16:06:00|7440.6|7434.6|7435.3|7429.3|7441.4|7435.4|7435.3|7429.3|8
1646755570000|2022-03-08 16:06:10|7434.9|7428.9|7436.3|7430.3|7438.6|7432.6|7434.8|7428.8|7
1646755580000|2022-03-08 16:06:20|7436.2|7430.2|7436.3|7430.3|7436.3|7430.3|7435.8|7429.8|1
1646755590000|2022-03-08 16:06:30|7436.4|7430.4|7435.8|7429.8|7438|7432|7435.8|7429.8|3
1646755600000|2022-03-08 16:06:40|7435.9|7429.9|7434.9|7428.9|7435.9|7429.9|7434.4|7428.4|4
1646755610000|2022-03-08 16:06:50|7434.4|7428.4|7436.3|7430.3|7436.3|7430.3|7434.4|7428.4|2
1646755620000|2022-03-08 16:07:00|7436.4|7430.4|7437.4|7431.4|7437.4|7431.4|7436.4|7430.4|2
1646755630000|2022-03-08 16:07:10|7433.4|7427.4|7436.4|7430.4|7436.4|7430.4|7432.9|7426.9|7
1646755640000|2022-03-08 16:07:20|7436.8|7430.8|7438.1|7432.1|7438.1|7432.1|7436.8|7430.8|2
1646755650000|2022-03-08 16:07:30|7438|7432|7433.5|7427.5|7438|7432|7433.5|7427.5|7
1646755660000|2022-03-08 16:07:40|7433.6|7427.6|7431|7425|7433.6|7427.6|7431|7425|3
1646755670000|2022-03-08 16:07:50|7433.6|7427.6|7430.5|7424.5|7433.6|7427.6|7429.9|7423.9|3
1646755680000|2022-03-08 16:08:00|7430.4|7424.4|7435.9|7429.9|7435.9|7429.9|7430.4|7424.4|8
1646755690000|2022-03-08 16:08:10|7435.8|7429.8|7432.4|7426.4|7435.8|7429.8|7432|7426|10
1646755700000|2022-03-08 16:08:20|7431.6|7425.6|7432.2|7426.2|7432.7|7426.7|7430.7|7424.7|2
1646755710000|2022-03-08 16:08:30|7431.8|7425.8|7429|7423|7432.2|7426.2|7427.5|7421.5|2
1646755720000|2022-03-08 16:08:40|7429.4|7423.4|7433.5|7427.5|7433.5|7427.5|7429.4|7423.4|1
1646755730000|2022-03-08 16:08:50|7433.3|7427.3|7432.7|7426.7|7433.3|7427.3|7432.3|7426.3|0
1646755740000|2022-03-08 16:09:00|7433|7427|7440.3|7434.3|7440.3|7434.3|7433|7427|19
1646755750000|2022-03-08 16:09:10|7441.1|7435.1|7442.4|7436.4|7442.4|7436.4|7439|7433|13
1646755760000|2022-03-08 16:09:20|7442.5|7436.5|7442.6|7436.6|7443.2|7437.2|7441|7435|3
1646755770000|2022-03-08 16:09:30|7442.2|7436.2|7443|7437|7445|7439|7442.2|7436.2|34
1646755780000|2022-03-08 16:09:40|7442.9|7436.9|7446.8|7440.8|7447.4|7441.4|7442.9|7436.9|10
1646755790000|2022-03-08 16:09:50|7445.5|7439.5|7445.3|7439.3|7445.5|7439.5|7445.3|7439.3|9
1646755800000|2022-03-08 16:10:00|7445.2|7439.2|7446.8|7440.8|7449.3|7443.3|7444.8|7438.8|13
1646755810000|2022-03-08 16:10:10|7446.3|7440.3|7443.3|7437.3|7447.3|7441.3|7442.5|7436.5|10
1646755820000|2022-03-08 16:10:20|7443.2|7437.2|7445.1|7439.1|7445.5|7439.5|7443.2|7437.2|4
1646755830000|2022-03-08 16:10:30|7445|7439|7442.6|7436.6|7445.1|7439.1|7442.6|7436.6|2
1646755840000|2022-03-08 16:10:40|7441.7|7435.7|7439.1|7433.1|7441.7|7435.7|7437.6|7431.6|4
1646755850000|2022-03-08 16:10:50|7438.7|7432.7|7436.6|7430.6|7438.7|7432.7|7436.3|7430.3|10
1646755860000|2022-03-08 16:11:00|7436.2|7430.2|7433.2|7427.2|7436.2|7430.2|7433.2|7427.2|3
1646755870000|2022-03-08 16:11:10|7433.1|7427.1|7433.6|7427.6|7433.6|7427.6|7432.5|7426.5|4
1646755880000|2022-03-08 16:11:20|7435|7429|7435|7429|7435|7429|7435|7429|4
1646755890000|2022-03-08 16:11:30|7434.6|7428.6|7432.9|7426.9|7434.6|7428.6|7431.1|7425.1|11
1646755900000|2022-03-08 16:11:40|7433.4|7427.4|7429.9|7423.9|7433.4|7427.4|7429.9|7423.9|9
1646755910000|2022-03-08 16:11:50|7433.1|7427.1|7427.2|7421.2|7433.4|7427.4|7427.2|7421.2|5
1646755920000|2022-03-08 16:12:00|7426.7|7420.7|7426.2|7420.2|7426.8|7420.8|7425.8|7419.8|0
1646755930000|2022-03-08 16:12:10|7424.2|7418.2|7428.2|7422.2|7428.2|7422.2|7424.1|7418.1|7
1646755940000|2022-03-08 16:12:20|7429.6|7423.6|7429.6|7423.6|7429.6|7423.6|7429.6|7423.6|3
1646755950000|2022-03-08 16:12:30|7429.1|7423.1|7428.6|7422.6|7430.2|7424.2|7428.6|7422.6|1
1646755960000|2022-03-08 16:12:40|7429.2|7423.2|7434.7|7428.7|7434.7|7428.7|7429.2|7423.2|6
1646755970000|2022-03-08 16:12:50|7435.6|7429.6|7436.2|7430.2|7438.7|7432.7|7435.6|7429.6|1
1646755980000|2022-03-08 16:13:00|7436.3|7430.3|7439.7|7433.7|7439.7|7433.7|7436.3|7430.3|4
1646755990000|2022-03-08 16:13:10|7438.6|7432.6|7440.3|7434.3|7440.9|7434.9|7438.6|7432.6|1
1646756000000|2022-03-08 16:13:20|7440.1|7434.1|7441.5|7435.5|7442.6|7436.6|7440.1|7434.1|6
1646756010000|2022-03-08 16:13:30|7441.6|7435.6|7441.7|7435.7|7442.7|7436.7|7441.6|7435.6|2
1646756020000|2022-03-08 16:13:40|7442.1|7436.1|7441.1|7435.1|7443.6|7437.6|7440.7|7434.7|13
1646756030000|2022-03-08 16:13:50|7442.1|7436.1|7441.6|7435.6|7442.7|7436.7|7440.7|7434.7|9
1646756040000|2022-03-08 16:14:00|7442.2|7436.2|7442.2|7436.2|7442.2|7436.2|7441.3|7435.3|2
1646756050000|2022-03-08 16:14:10|7441.7|7435.7|7445.7|7439.7|7445.7|7439.7|7441.7|7435.7|5
1646756060000|2022-03-08 16:14:20|7445.8|7439.8|7460|7454|7460|7454|7445.8|7439.8|31
1646756070000|2022-03-08 16:14:30|7459|7453|7460.1|7454.1|7460.1|7454.1|7457.5|7451.5|8
1646756080000|2022-03-08 16:14:40|7459.3|7453.3|7459.7|7453.7|7459.7|7453.7|7455.9|7449.9|10
1646756090000|2022-03-08 16:14:50|7459.6|7453.6|7459.5|7453.5|7459.6|7453.6|7459.5|7453.5|6
1646756100000|2022-03-08 16:15:00|7460.1|7454.1|7460.6|7454.6|7460.6|7454.6|7459.6|7453.6|6
1646756110000|2022-03-08 16:15:10|7460.2|7454.2|7454.8|7448.8|7460.2|7454.2|7454.1|7448.1|18
1646756120000|2022-03-08 16:15:20|7455.2|7449.2|7453.2|7447.2|7456.5|7450.5|7453.2|7447.2|2
1646756130000|2022-03-08 16:15:30|7454|7448|7451.8|7445.8|7454.1|7448.1|7451.8|7445.8|4
1646756140000|2022-03-08 16:15:40|7450.9|7444.9|7450.5|7444.5|7450.9|7444.9|7448.4|7442.4|6
1646756150000|2022-03-08 16:15:50|7450.6|7444.6|7452.9|7446.9|7452.9|7446.9|7450.5|7444.5|0
1646756160000|2022-03-08 16:16:00|7453|7447|7450.7|7444.7|7453|7447|7449.1|7443.1|1
1646756170000|2022-03-08 16:16:10|7450.3|7444.3|7448.7|7442.7|7450.6|7444.6|7448.6|7442.6|7
1646756180000|2022-03-08 16:16:20|7448.3|7442.3|7449.6|7443.6|7449.7|7443.7|7445.1|7439.1|6
1646756190000|2022-03-08 16:16:30|7448.7|7442.7|7448.3|7442.3|7451.7|7445.7|7446.7|7440.7|9
1646756200000|2022-03-08 16:16:40|7447.8|7441.8|7447.7|7441.7|7447.8|7441.8|7447.7|7441.7|0
1646756210000|2022-03-08 16:16:50|||||||||1
1646756220000|2022-03-08 16:17:00|7447.8|7441.8|7447.3|7441.3|7447.8|7441.8|7447.2|7441.2|4
1646756230000|2022-03-08 16:17:10|7447.4|7441.4|7445.9|7439.9|7450.7|7444.7|7445.9|7439.9|11
1646756240000|2022-03-08 16:17:20|7446|7440|7444.9|7438.9|7446.4|7440.4|7443.4|7437.4|1
1646756250000|2022-03-08 16:17:30|7445.8|7439.8|7447.4|7441.4|7449.9|7443.9|7445.8|7439.8|7
1646756260000|2022-03-08 16:17:40|7446.5|7440.5|7446.4|7440.4|7446.9|7440.9|7446.4|7440.4|1
1646756270000|2022-03-08 16:17:50|7447.7|7441.7|7448.8|7442.8|7448.8|7442.8|7446.9|7440.9|10
1646756280000|2022-03-08 16:18:00|7448.9|7442.9|7449.7|7443.7|7449.8|7443.8|7447.6|7441.6|3
1646756290000|2022-03-08 16:18:10|7450.2|7444.2|7448.3|7442.3|7450.6|7444.6|7448.3|7442.3|1
1646756300000|2022-03-08 16:18:20|7447.9|7441.9|7453.7|7447.7|7453.7|7447.7|7445.5|7439.5|7
1646756310000|2022-03-08 16:18:30|7453.8|7447.8|7453.7|7447.7|7453.9|7447.9|7453.3|7447.3|3
1646756320000|2022-03-08 16:18:40|7453.8|7447.8|7455.2|7449.2|7456.1|7450.1|7453.8|7447.8|3
1646756330000|2022-03-08 16:18:50|7454.8|7448.8|7456.2|7450.2|7456.2|7450.2|7454.8|7448.8|2
1646756340000|2022-03-08 16:19:00|7457.4|7451.4|7456.9|7450.9|7458.3|7452.3|7455.9|7449.9|18
1646756350000|2022-03-08 16:19:10|7456.7|7450.7|7456.3|7450.3|7456.7|7450.7|7456.3|7450.3|1
1646756360000|2022-03-08 16:19:20|7457.2|7451.2|7458.2|7452.2|7458.2|7452.2|7457.2|7451.2|4
1646756370000|2022-03-08 16:19:30|7459|7453|7459.7|7453.7|7459.7|7453.7|7458.2|7452.2|16
1646756380000|2022-03-08 16:19:40|7459.6|7453.6|7456.7|7450.7|7459.6|7453.6|7456.3|7450.3|4
1646756390000|2022-03-08 16:19:50|7456.8|7450.8|7458.1|7452.1|7458.1|7452.1|7456.3|7450.3|2
1646756400000|2022-03-08 16:20:00|7457.7|7451.7|7456.7|7450.7|7458.2|7452.2|7455.2|7449.2|14
1646756410000|2022-03-08 16:20:10|7456.8|7450.8|7458.8|7452.8|7458.8|7452.8|7455.7|7449.7|14
1646756420000|2022-03-08 16:20:20|7458.7|7452.7|7458.2|7452.2|7458.9|7452.9|7457.8|7451.8|1
1646756430000|2022-03-08 16:20:30|7457.8|7451.8|7459.3|7453.3|7459.3|7453.3|7457.2|7451.2|4
1646756440000|2022-03-08 16:20:40|7459.8|7453.8|7459.9|7453.9|7460.5|7454.5|7459|7453|6
1646756450000|2022-03-08 16:20:50|7459.4|7453.4|7460.9|7454.9|7464.2|7458.2|7459.4|7453.4|26
1646756460000|2022-03-08 16:21:00|7461|7455|7460.1|7454.1|7461|7455|7458.8|7452.8|10
1646756470000|2022-03-08 16:21:10|7460.7|7454.7|7459.7|7453.7|7460.7|7454.7|7459.7|7453.7|1
1646756480000|2022-03-08 16:21:20|7459.8|7453.8|7462.3|7456.3|7462.7|7456.7|7459.4|7453.4|7
1646756490000|2022-03-08 16:21:30|7461.1|7455.1|7460.6|7454.6|7461.1|7455.1|7460.3|7454.3|0
1646756500000|2022-03-08 16:21:40|7460.1|7454.1|7460.7|7454.7|7460.7|7454.7|7460.1|7454.1|0
1646756520000|2022-03-08 16:22:00|7460.6|7454.6|7461|7455|7462.1|7456.1|7459.1|7453.1|8
1646756530000|2022-03-08 16:22:10|7460.7|7454.7|7460.7|7454.7|7461.6|7455.6|7459.1|7453.1|5
1646756540000|2022-03-08 16:22:20|7461.1|7455.1|7458.1|7452.1|7461.2|7455.2|7457.7|7451.7|38
1646756550000|2022-03-08 16:22:30|7457.7|7451.7|7457.6|7451.6|7457.7|7451.7|7457.6|7451.6|0
1646756560000|2022-03-08 16:22:40|7457.7|7451.7|7458.1|7452.1|7458.1|7452.1|7457.7|7451.7|1
1646756570000|2022-03-08 16:22:50|7459.1|7453.1|7461.6|7455.6|7461.6|7455.6|7458.6|7452.6|6
1646756580000|2022-03-08 16:23:00|7460.8|7454.8|7458.2|7452.2|7461.1|7455.1|7458.1|7452.1|32
1646756590000|2022-03-08 16:23:10|7457.7|7451.7|7455.8|7449.8|7460|7454|7455.7|7449.7|6
1646756600000|2022-03-08 16:23:20|7456.8|7450.8|7456.7|7450.7|7457.7|7451.7|7456.7|7450.7|3
1646756610000|2022-03-08 16:23:30|7455.7|7449.7|7454.7|7448.7|7455.7|7449.7|7454.7|7448.7|1
1646756620000|2022-03-08 16:23:40|7454.1|7448.1|7452.1|7446.1|7454.1|7448.1|7451.7|7445.7|12
1646756630000|2022-03-08 16:23:50|7451.7|7445.7|7454.1|7448.1|7454.6|7448.6|7451.2|7445.2|9
1646756640000|2022-03-08 16:24:00|7452.5|7446.5|7452.3|7446.3|7453.7|7447.7|7452.3|7446.3|5
1646756650000|2022-03-08 16:24:10|7453.9|7447.9|7451.6|7445.6|7455.7|7449.7|7451.6|7445.6|5
1646756660000|2022-03-08 16:24:20|7452.1|7446.1|7454.2|7448.2|7456.1|7450.1|7451.6|7445.6|16
1646756670000|2022-03-08 16:24:30|7452.2|7446.2|7449.6|7443.6|7452.2|7446.2|7449.6|7443.6|11
1646756680000|2022-03-08 16:24:40|7450.8|7444.8|7450.7|7444.7|7451.2|7445.2|7450.7|7444.7|1
1646756690000|2022-03-08 16:24:50|7450.2|7444.2|7449.7|7443.7|7452|7446|7449.7|7443.7|7
1646756700000|2022-03-08 16:25:00|7448.9|7442.9|7452.1|7446.1|7452.6|7446.6|7448.9|7442.9|6
1646756710000|2022-03-08 16:25:10|7452.8|7446.8|7455.1|7449.1|7455.1|7449.1|7452.8|7446.8|0
1646756720000|2022-03-08 16:25:20|7455|7449|7454.1|7448.1|7455|7449|7453.7|7447.7|0
1646756730000|2022-03-08 16:25:30|7454.6|7448.6|7453.7|7447.7|7456.7|7450.7|7453.7|7447.7|6
1646756740000|2022-03-08 16:25:40|7454.1|7448.1|7456.1|7450.1|7456.1|7450.1|7453.7|7447.7|2
1646756750000|2022-03-08 16:25:50|7457.1|7451.1|7461.1|7455.1|7461.1|7455.1|7456.7|7450.7|5
1646756760000|2022-03-08 16:26:00|7461.6|7455.6|7459.2|7453.2|7462.3|7456.3|7459.2|7453.2|26
1646756770000|2022-03-08 16:26:10|7458.8|7452.8|7456.1|7450.1|7459.2|7453.2|7456.1|7450.1|17
1646756780000|2022-03-08 16:26:20|7458.7|7452.7|7456.7|7450.7|7458.7|7452.7|7456.7|7450.7|4
1646756790000|2022-03-08 16:26:30|7456.3|7450.3|7451.3|7445.3|7456.3|7450.3|7450.7|7444.7|8
1646756800000|2022-03-08 16:26:40|7451.2|7445.2|7449.9|7443.9|7452.5|7446.5|7449.9|7443.9|12
1646756810000|2022-03-08 16:26:50|7449.2|7443.2|7450.1|7444.1|7450.1|7444.1|7448.7|7442.7|2
1646756820000|2022-03-08 16:27:00|7450.6|7444.6|7448.7|7442.7|7450.6|7444.6|7448.7|7442.7|2
1646756830000|2022-03-08 16:27:10|7448.2|7442.2|7444.8|7438.8|7448.2|7442.2|7444.8|7438.8|14
1646756840000|2022-03-08 16:27:20|7445.8|7439.8|7444.7|7438.7|7446.2|7440.2|7444.7|7438.7|4
1646756850000|2022-03-08 16:27:30|7444.2|7438.2|7442.7|7436.7|7444.2|7438.2|7440.1|7434.1|16
1646756860000|2022-03-08 16:27:40|7441.4|7435.4|7443.7|7437.7|7444.2|7438.2|7441.1|7435.1|7
1646756870000|2022-03-08 16:27:50|7443.3|7437.3|7440.2|7434.2|7443.3|7437.3|7440.2|7434.2|2
1646756880000|2022-03-08 16:28:00|7440.8|7434.8|7443.5|7437.5|7443.5|7437.5|7440.7|7434.7|9
1646756890000|2022-03-08 16:28:10|7443.8|7437.8|7443.8|7437.8|7443.8|7437.8|7441.2|7435.2|10
1646756900000|2022-03-08 16:28:20|7443.9|7437.9|7442.5|7436.5|7446.8|7440.8|7442.5|7436.5|5
1646756910000|2022-03-08 16:28:30|7442.1|7436.1|7445.7|7439.7|7446.5|7440.5|7441.7|7435.7|6
1646756920000|2022-03-08 16:28:40|7447.1|7441.1|7449.7|7443.7|7450.1|7444.1|7446.2|7440.2|6
1646756930000|2022-03-08 16:28:50|7449.1|7443.1|7446.2|7440.2|7449.1|7443.1|7445.7|7439.7|7
1646756940000|2022-03-08 16:29:00|7446.7|7440.7|7446.2|7440.2|7447.8|7441.8|7444.2|7438.2|6
1646756950000|2022-03-08 16:29:10|7445.4|7439.4|7438.1|7432.1|7445.4|7439.4|7437.6|7431.6|7
1646756960000|2022-03-08 16:29:20|7438.7|7432.7|7441.1|7435.1|7441.1|7435.1|7436.1|7430.1|12
1646756970000|2022-03-08 16:29:30|7441|7435|7445.7|7439.7|7445.7|7439.7|7440.6|7434.6|8
1646756980000|2022-03-08 16:29:40|7447.1|7441.1|7446.7|7440.7|7447.1|7441.1|7445.1|7439.1|2
1646756990000|2022-03-08 16:29:50|7446.5|7440.5|7446.6|7440.6|7446.7|7440.7|7445|7439|10
1646757000000|2022-03-08 16:30:00|7447|7441|7443.1|7437.1|7447.2|7441.2|7442.3|7436.3|16
1646757010000|2022-03-08 16:30:10|7441.9|7435.9|7440|7434|7443.2|7437.2|7436.5|7430.5|33
1646757020000|2022-03-08 16:30:20|7438.7|7432.7|7437.3|7431.3|7438.7|7432.7|7437.3|7431.3|10
1646757030000|2022-03-08 16:30:30|7437.5|7431.5|7442.8|7436.8|7442.8|7436.8|7435.9|7429.9|12
1646757040000|2022-03-08 16:30:40|7443.3|7437.3|7439.5|7433.5|7443.8|7437.8|7438.4|7432.4|3
1646757050000|2022-03-08 16:30:50|7440|7434|7442.7|7436.7|7443.7|7437.7|7439.7|7433.7|4
1646757060000|2022-03-08 16:31:00|7443.7|7437.7|7444.2|7438.2|7446.9|7440.9|7443.7|7437.7|31
1646757070000|2022-03-08 16:31:10|7444.3|7438.3|7445.3|7439.3|7445.3|7439.3|7442.8|7436.8|3
1646757080000|2022-03-08 16:31:20|7449.3|7443.3|7451|7445|7451.2|7445.2|7449.3|7443.3|17
1646757090000|2022-03-08 16:31:30|7451.4|7445.4|7450.1|7444.1|7451.5|7445.5|7450|7444|6
1646757100000|2022-03-08 16:31:40|7449.3|7443.3|7453.1|7447.1|7453.1|7447.1|7446.8|7440.8|19
1646757110000|2022-03-08 16:31:50|7455|7449|7455.6|7449.6|7456.2|7450.2|7454.1|7448.1|10
1646757120000|2022-03-08 16:32:00|7455.5|7449.5|7452|7446|7455.5|7449.5|7449.5|7443.5|121
1646757130000|2022-03-08 16:32:10|7451.8|7445.8|7445.3|7439.3|7452.9|7446.9|7445.3|7439.3|28
1646757140000|2022-03-08 16:32:20|7444.9|7438.9|7448.3|7442.3|7448.3|7442.3|7443.7|7437.7|8
1646757150000|2022-03-08 16:32:30|7448.2|7442.2|7449.7|7443.7|7449.7|7443.7|7448.2|7442.2|2
1646757160000|2022-03-08 16:32:40|7449.8|7443.8|7448.9|7442.9|7449.8|7443.8|7448.4|7442.4|63
1646757170000|2022-03-08 16:32:50|7450.1|7444.1|7449|7443|7450.9|7444.9|7449|7443|8
1646757180000|2022-03-08 16:33:00|7448.6|7442.6|7446|7440|7448.9|7442.9|7443.7|7437.7|10
1646757190000|2022-03-08 16:33:10|7447.1|7441.1|7446|7440|7447.6|7441.6|7444.6|7438.6|4
1646757200000|2022-03-08 16:33:20|7445.5|7439.5|7449|7443|7450|7444|7443.5|7437.5|3
1646757210000|2022-03-08 16:33:30|7448.6|7442.6|7448.1|7442.1|7449|7443|7446.2|7440.2|4
1646757220000|2022-03-08 16:33:40|7448.2|7442.2|7447.4|7441.4|7448.3|7442.3|7446.6|7440.6|10
1646757230000|2022-03-08 16:33:50|7447|7441|7447.7|7441.7|7447.7|7441.7|7444.6|7438.6|15
1646757240000|2022-03-08 16:34:00|7446.3|7440.3|7445.9|7439.9|7447.7|7441.7|7445.9|7439.9|13
1646757250000|2022-03-08 16:34:10|7447.3|7441.3|7447.3|7441.3|7447.8|7441.8|7445.9|7439.9|6
1646757260000|2022-03-08 16:34:20|7447.8|7441.8|7447.8|7441.8|7448.2|7442.2|7447.8|7441.8|1
1646757270000|2022-03-08 16:34:30|7447.9|7441.9|7448.3|7442.3|7448.3|7442.3|7447.9|7441.9|2
1646757280000|2022-03-08 16:34:40|7447.8|7441.8|7448.2|7442.2|7448.2|7442.2|7447.8|7441.8|5
1646757290000|2022-03-08 16:34:50|7448.6|7442.6|7450.9|7444.9|7451.5|7445.5|7448.6|7442.6|21
1646757300000|2022-03-08 16:35:00|7451.4|7445.4|7449.9|7443.9|7451.5|7445.5|7449.9|7443.9|14
1646757310000|2022-03-08 16:35:10|7449.8|7443.8|7451.5|7445.5|7451.9|7445.9|7449.8|7443.8|16
1646757320000|2022-03-08 16:35:20|7450.5|7444.5|7450.1|7444.1|7451.6|7445.6|7449.5|7443.5|13
1646757330000|2022-03-08 16:35:30|7450.5|7444.5|7450.5|7444.5|7450.5|7444.5|7449.5|7443.5|0
1646757340000|2022-03-08 16:35:40|7450.4|7444.4|7451.5|7445.5|7451.6|7445.6|7450.4|7444.4|8
1646757350000|2022-03-08 16:35:50|7450.1|7444.1|7445.7|7439.7|7450.1|7444.1|7443.7|7437.7|13
1646757360000|2022-03-08 16:36:00|7446.1|7440.1|7448.2|7442.2|7448.7|7442.7|7446.1|7440.1|1
1646757370000|2022-03-08 16:36:10|7448.7|7442.7|7447.3|7441.3|7448.7|7442.7|7445.3|7439.3|3
1646757380000|2022-03-08 16:36:20|7447.7|7441.7|7445.8|7439.8|7447.7|7441.7|7443.4|7437.4|9
1646757390000|2022-03-08 16:36:30|7446.7|7440.7|7444.4|7438.4|7446.9|7440.9|7444.2|7438.2|5
1646757400000|2022-03-08 16:36:40|7444.8|7438.8|7445.9|7439.9|7445.9|7439.9|7444.3|7438.3|13
1646757410000|2022-03-08 16:36:50|7446|7440|7445.6|7439.6|7446|7440|7445.6|7439.6|5
1646757420000|2022-03-08 16:37:00|7447.6|7441.6|7444.1|7438.1|7447.6|7441.6|7444.1|7438.1|9
1646757430000|2022-03-08 16:37:10|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|1
1646757440000|2022-03-08 16:37:20|7444.7|7438.7|7448.4|7442.4|7449.6|7443.6|7444.7|7438.7|9
1646757450000|2022-03-08 16:37:30|7447.1|7441.1|7446.9|7440.9|7447.1|7441.1|7446.4|7440.4|1
1646757460000|2022-03-08 16:37:40|7446.5|7440.5|7446.6|7440.6|7447.4|7441.4|7446.5|7440.5|1
1646757470000|2022-03-08 16:37:50|7446.5|7440.5|7446.6|7440.6|7447.1|7441.1|7446.5|7440.5|2
1646757480000|2022-03-08 16:38:00|7447.1|7441.1|7439.3|7433.3|7447.1|7441.1|7439.3|7433.3|23
1646757490000|2022-03-08 16:38:10|7438.3|7432.3|7442.2|7436.2|7443.2|7437.2|7438.3|7432.3|4
1646757500000|2022-03-08 16:38:20|7441.8|7435.8|7445.2|7439.2|7445.2|7439.2|7441.8|7435.8|4
1646757510000|2022-03-08 16:38:30|7444.7|7438.7|7441.8|7435.8|7444.7|7438.7|7441.8|7435.8|3
1646757520000|2022-03-08 16:38:40|7441.9|7435.9|7443.2|7437.2|7443.7|7437.7|7440.9|7434.9|1
1646757530000|2022-03-08 16:38:50|7443.6|7437.6|7440.7|7434.7|7445.5|7439.5|7440.7|7434.7|21
1646757540000|2022-03-08 16:39:00|7440.2|7434.2|7440.6|7434.6|7440.7|7434.7|7439.2|7433.2|6
1646757550000|2022-03-08 16:39:10|7440.2|7434.2|7439.3|7433.3|7441.1|7435.1|7436.9|7430.9|2
1646757560000|2022-03-08 16:39:20|7440.2|7434.2|7441.9|7435.9|7441.9|7435.9|7440.2|7434.2|8
1646757570000|2022-03-08 16:39:30|7457.9|7451.9|7456.8|7450.8|7459.1|7453.1|7456.8|7450.8|106
1646757580000|2022-03-08 16:39:40|7456.1|7450.1|7454.9|7448.9|7456.7|7450.7|7454.9|7448.9|3
1646757590000|2022-03-08 16:39:50|7456.2|7450.2|7456.7|7450.7|7456.7|7450.7|7456.2|7450.2|2
1646757600000|2022-03-08 16:40:00|7455.9|7449.9|7454.7|7448.7|7455.9|7449.9|7452.9|7446.9|5
1646757610000|2022-03-08 16:40:10|7454.8|7448.8|7452.6|7446.6|7456.7|7450.7|7452.6|7446.6|4
1646757620000|2022-03-08 16:40:20|||||||||1
1646757630000|2022-03-08 16:40:30|7453|7447|7456.5|7450.5|7456.5|7450.5|7453|7447|5
1646757640000|2022-03-08 16:40:40|7456.6|7450.6|7455.6|7449.6|7457.1|7451.1|7455.6|7449.6|7
1646757650000|2022-03-08 16:40:50|7455.2|7449.2|7455.6|7449.6|7456.1|7450.1|7455.2|7449.2|9
1646757660000|2022-03-08 16:41:00|7456.1|7450.1|7455.2|7449.2|7456.1|7450.1|7455.2|7449.2|11
1646757670000|2022-03-08 16:41:10|7453.5|7447.5|7453.7|7447.7|7453.7|7447.7|7452.1|7446.1|18
1646757680000|2022-03-08 16:41:20|7455.1|7449.1|7456.1|7450.1|7456.2|7450.2|7454.2|7448.2|15
1646757690000|2022-03-08 16:41:30|7455.6|7449.6|7454.6|7448.6|7455.6|7449.6|7454.1|7448.1|4
1646757700000|2022-03-08 16:41:40|7455.1|7449.1|7455.6|7449.6|7455.7|7449.7|7455.1|7449.1|5
1646757710000|2022-03-08 16:41:50|7455.1|7449.1|7455.2|7449.2|7455.2|7449.2|7455.1|7449.1|1
1646757720000|2022-03-08 16:42:00|7455.1|7449.1|7454.7|7448.7|7455.2|7449.2|7454.7|7448.7|2
1646757730000|2022-03-08 16:42:10|7455.1|7449.1|7455.6|7449.6|7455.6|7449.6|7455.1|7449.1|2
1646757740000|2022-03-08 16:42:20|7455.3|7449.3|7455.6|7449.6|7456.2|7450.2|7455.1|7449.1|52
1646757750000|2022-03-08 16:42:30|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|7455.6|7449.6|17
1646757760000|2022-03-08 16:42:40|7456.9|7450.9|7460.1|7454.1|7460.6|7454.6|7456.9|7450.9|22
1646757770000|2022-03-08 16:42:50|7460.2|7454.2|7459.8|7453.8|7460.5|7454.5|7459.7|7453.7|3
1646757780000|2022-03-08 16:43:00|7460.2|7454.2|7458.8|7452.8|7460.6|7454.6|7458.8|7452.8|5
1646757790000|2022-03-08 16:43:10|7459.8|7453.8|7455.8|7449.8|7459.8|7453.8|7455.8|7449.8|11
1646757800000|2022-03-08 16:43:20|7456.2|7450.2|7456.3|7450.3|7456.3|7450.3|7455.7|7449.7|4
1646757810000|2022-03-08 16:43:30|7455.8|7449.8|7453.6|7447.6|7457.8|7451.8|7452.7|7446.7|14
1646757820000|2022-03-08 16:43:40|7452.7|7446.7|7448.3|7442.3|7452.7|7446.7|7447.4|7441.4|29
1646757830000|2022-03-08 16:43:50|7447.5|7441.5|7447|7441|7448.9|7442.9|7446.6|7440.6|1
1646757840000|2022-03-08 16:44:00|7447.4|7441.4|7452.4|7446.4|7452.4|7446.4|7447.4|7441.4|13
1646757850000|2022-03-08 16:44:10|7452.5|7446.5|7451|7445|7452.9|7446.9|7450.9|7444.9|7
1646757860000|2022-03-08 16:44:20|7451.1|7445.1|7453|7447|7455.9|7449.9|7451.1|7445.1|11
1646757870000|2022-03-08 16:44:30|7454|7448|7454.5|7448.5|7454.5|7448.5|7453.4|7447.4|3
1646757880000|2022-03-08 16:44:40|7455|7449|7453.9|7447.9|7455.4|7449.4|7453.9|7447.9|8
1646757890000|2022-03-08 16:44:50|7452.9|7446.9|7450.5|7444.5|7452.9|7446.9|7450.5|7444.5|6
1646757900000|2022-03-08 16:45:00|7450.4|7444.4|7447.7|7441.7|7450.4|7444.4|7446.6|7440.6|17
1646757910000|2022-03-08 16:45:10|7447.6|7441.6|7446.3|7440.3|7447.6|7441.6|7445.6|7439.6|8
1646757920000|2022-03-08 16:45:20|7446.7|7440.7|7449.2|7443.2|7449.7|7443.7|7445.6|7439.6|14
1646757930000|2022-03-08 16:45:30|7449.1|7443.1|7448.2|7442.2|7449.6|7443.6|7448.2|7442.2|4
1646757940000|2022-03-08 16:45:40|7448.6|7442.6|7450|7444|7450.4|7444.4|7448.6|7442.6|4
1646757950000|2022-03-08 16:45:50|7450.2|7444.2|7451.3|7445.3|7451.6|7445.6|7448|7442|11
1646757960000|2022-03-08 16:46:00|7452.8|7446.8|7455.2|7449.2|7455.2|7449.2|7452.7|7446.7|4
1646757970000|2022-03-08 16:46:10|7455.3|7449.3|7457.6|7451.6|7458.5|7452.5|7454.6|7448.6|12
1646757980000|2022-03-08 16:46:20|7458.1|7452.1|7456.6|7450.6|7458.1|7452.1|7454.7|7448.7|8
1646757990000|2022-03-08 16:46:30|7457.1|7451.1|7455.7|7449.7|7457.1|7451.1|7455.7|7449.7|1
1646758000000|2022-03-08 16:46:40|7455.6|7449.6|7454.7|7448.7|7456|7450|7454.7|7448.7|4
1646758020000|2022-03-08 16:47:00|7454.3|7448.3|7452.2|7446.2|7454.3|7448.3|7452.2|7446.2|3
1646758030000|2022-03-08 16:47:10|7451.7|7445.7|7450.3|7444.3|7452.3|7446.3|7450.3|7444.3|8
1646758040000|2022-03-08 16:47:20|7450.8|7444.8|7452.7|7446.7|7454.3|7448.3|7450.8|7444.8|4
1646758050000|2022-03-08 16:47:30|7452.2|7446.2|7450.9|7444.9|7452.9|7446.9|7450.9|7444.9|6
1646758060000|2022-03-08 16:47:40|7450.5|7444.5|7450.3|7444.3|7450.9|7444.9|7448.2|7442.2|6
1646758070000|2022-03-08 16:47:50|7450.7|7444.7|7449.3|7443.3|7451.9|7445.9|7448.8|7442.8|5
1646758080000|2022-03-08 16:48:00|7449.7|7443.7|7448.2|7442.2|7450.3|7444.3|7448.1|7442.1|5
1646758090000|2022-03-08 16:48:10|7447.7|7441.7|7447.5|7441.5|7449.6|7443.6|7447.5|7441.5|31
1646758100000|2022-03-08 16:48:20|7445.5|7439.5|7446.5|7440.5|7446.5|7440.5|7445.5|7439.5|15
1646758110000|2022-03-08 16:48:30|7446.1|7440.1|7446.6|7440.6|7447.1|7441.1|7445.6|7439.6|3
1646758120000|2022-03-08 16:48:40|7445.8|7439.8|7440.6|7434.6|7445.8|7439.8|7440.1|7434.1|18
1646758130000|2022-03-08 16:48:50|7441|7435|7442.7|7436.7|7442.7|7436.7|7441|7435|2
1646758140000|2022-03-08 16:49:00|7443.1|7437.1|7443.1|7437.1|7446|7440|7442.1|7436.1|8
1646758150000|2022-03-08 16:49:10|7441.7|7435.7|7438.8|7432.8|7442.5|7436.5|7438.8|7432.8|5
1646758160000|2022-03-08 16:49:20|7438|7432|7434.3|7428.3|7438|7432|7434.3|7428.3|4
1646758170000|2022-03-08 16:49:30|7433.8|7427.8|7435.3|7429.3|7435.3|7429.3|7433.8|7427.8|4
1646758180000|2022-03-08 16:49:40|7435.2|7429.2|7435.7|7429.7|7437.2|7431.2|7434.3|7428.3|5
1646758190000|2022-03-08 16:49:50|7434.9|7428.9|7434.5|7428.5|7434.9|7428.9|7434.4|7428.4|0
1646758200000|2022-03-08 16:50:00|7434.4|7428.4|7436.9|7430.9|7437.7|7431.7|7434.4|7428.4|12
1646758210000|2022-03-08 16:50:10|7437.3|7431.3|7441.3|7435.3|7441.4|7435.4|7437.3|7431.3|3
1646758220000|2022-03-08 16:50:20|7441.2|7435.2|7441.2|7435.2|7441.3|7435.3|7438.6|7432.6|6
1646758230000|2022-03-08 16:50:30|7440.8|7434.8|7439.3|7433.3|7440.8|7434.8|7438.9|7432.9|1
1646758240000|2022-03-08 16:50:40|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|0
1646758250000|2022-03-08 16:50:50|7439.4|7433.4|7441.2|7435.2|7441.2|7435.2|7438.9|7432.9|6
1646758260000|2022-03-08 16:51:00|7441.3|7435.3|7440.7|7434.7|7441.8|7435.8|7440.3|7434.3|5
1646758270000|2022-03-08 16:51:10|7440.3|7434.3|7439.6|7433.6|7440.3|7434.3|7437.9|7431.9|4
1646758280000|2022-03-08 16:51:20|7439.9|7433.9|7438.9|7432.9|7439.9|7433.9|7438.9|7432.9|12
1646758290000|2022-03-08 16:51:30|7439|7433|7439|7433|7439.9|7433.9|7438.4|7432.4|4
1646758300000|2022-03-08 16:51:40|7438.8|7432.8|7438.4|7432.4|7440|7434|7438|7432|6
1646758310000|2022-03-08 16:51:50|7438.9|7432.9|7438.9|7432.9|7439.4|7433.4|7438.4|7432.4|3
1646758320000|2022-03-08 16:52:00|7438.8|7432.8|7441|7435|7441.4|7435.4|7438.8|7432.8|8
1646758330000|2022-03-08 16:52:10|7440.9|7434.9|7440.5|7434.5|7440.9|7434.9|7439.4|7433.4|9
1646758340000|2022-03-08 16:52:20|7440|7434|7432.4|7426.4|7440|7434|7431.4|7425.4|38
1646758350000|2022-03-08 16:52:30|7432.9|7426.9|7432|7426|7435.5|7429.5|7432|7426|9
1646758360000|2022-03-08 16:52:40|7431|7425|7432.1|7426.1|7432.6|7426.6|7429.5|7423.5|2
1646758370000|2022-03-08 16:52:50|7431.6|7425.6|7432.6|7426.6|7433|7427|7431.1|7425.1|2
1646758380000|2022-03-08 16:53:00|7434.5|7428.5|7435.3|7429.3|7437|7431|7434.5|7428.5|23
1646758390000|2022-03-08 16:53:10|7434.9|7428.9|7429.8|7423.8|7434.9|7428.9|7429.8|7423.8|9
1646758400000|2022-03-08 16:53:20|7430.6|7424.6|7426.7|7420.7|7432.3|7426.3|7426.7|7420.7|24
1646758410000|2022-03-08 16:53:30|7426.8|7420.8|7429.3|7423.3|7429.8|7423.8|7426.4|7420.4|2
1646758420000|2022-03-08 16:53:40|7428.5|7422.5|7427.7|7421.7|7428.5|7422.5|7427.2|7421.2|9
1646758430000|2022-03-08 16:53:50|7428.2|7422.2|7427.7|7421.7|7428.2|7422.2|7427.2|7421.2|1
1646758440000|2022-03-08 16:54:00|7427.3|7421.3|7426.7|7420.7|7428.7|7422.7|7426.7|7420.7|10
1646758450000|2022-03-08 16:54:10|7426.6|7420.6|7426.7|7420.7|7427.2|7421.2|7426.2|7420.2|21
1646758460000|2022-03-08 16:54:20|7427.7|7421.7|7428.8|7422.8|7430.3|7424.3|7427.7|7421.7|5
1646758470000|2022-03-08 16:54:30|7429.7|7423.7|7429.7|7423.7|7429.7|7423.7|7427.3|7421.3|3
1646758480000|2022-03-08 16:54:40|7430.1|7424.1|7429.2|7423.2|7430.3|7424.3|7429.1|7423.1|6
1646758490000|2022-03-08 16:54:50|7430|7424|7429.2|7423.2|7430.3|7424.3|7428.8|7422.8|4
1646758500000|2022-03-08 16:55:00|7428.8|7422.8|7431.8|7425.8|7432.9|7426.9|7428.8|7422.8|12
1646758510000|2022-03-08 16:55:10|7431.9|7425.9|7431.3|7425.3|7431.9|7425.9|7430.9|7424.9|14
1646758520000|2022-03-08 16:55:20|7430.8|7424.8|7431.9|7425.9|7431.9|7425.9|7430.8|7424.8|5
1646758530000|2022-03-08 16:55:30|7431.1|7425.1|7429.8|7423.8|7431.1|7425.1|7429.2|7423.2|6
1646758540000|2022-03-08 16:55:40|7430.8|7424.8|7431.1|7425.1|7431.1|7425.1|7430.8|7424.8|6
1646758550000|2022-03-08 16:55:50|7431|7425|7429.4|7423.4|7431|7425|7429.4|7423.4|13
1646758560000|2022-03-08 16:56:00|7429.8|7423.8|7430.1|7424.1|7430.4|7424.4|7429.4|7423.4|10
1646758570000|2022-03-08 16:56:10|7430.6|7424.6|7431.6|7425.6|7431.7|7425.7|7430.1|7424.1|3
1646758580000|2022-03-08 16:56:20|7431|7425|7431.6|7425.6|7431.6|7425.6|7431|7425|0
1646758590000|2022-03-08 16:56:30|7432.1|7426.1|7430|7424|7432.1|7426.1|7430|7424|3
1646758600000|2022-03-08 16:56:40|7429.6|7423.6|7430.6|7424.6|7431|7425|7429.1|7423.1|7
1646758610000|2022-03-08 16:56:50|7430.8|7424.8|7433.5|7427.5|7433.5|7427.5|7430.3|7424.3|13
1646758620000|2022-03-08 16:57:00|7433.9|7427.9|7434.9|7428.9|7435.4|7429.4|7432.4|7426.4|20
1646758630000|2022-03-08 16:57:10|7434.5|7428.5|7434.9|7428.9|7435.4|7429.4|7431.7|7425.7|13
1646758640000|2022-03-08 16:57:20|7435.8|7429.8|7435|7429|7435.8|7429.8|7432.5|7426.5|18
1646758650000|2022-03-08 16:57:30|7434.9|7428.9|7437.4|7431.4|7437.4|7431.4|7434.3|7428.3|7
1646758660000|2022-03-08 16:57:40|7437|7431|7439.9|7433.9|7439.9|7433.9|7437|7431|10
1646758670000|2022-03-08 16:57:50|7439.5|7433.5|7440.3|7434.3|7441.2|7435.2|7438.9|7432.9|8
1646758680000|2022-03-08 16:58:00|7440.7|7434.7|7439.3|7433.3|7440.7|7434.7|7438.3|7432.3|1
1646758690000|2022-03-08 16:58:10|7438.9|7432.9|7440.3|7434.3|7441.3|7435.3|7438.9|7432.9|6
1646758700000|2022-03-08 16:58:20|7439.8|7433.8|7439.3|7433.3|7440.8|7434.8|7439.3|7433.3|5
1646758710000|2022-03-08 16:58:30|7439.4|7433.4|7441.2|7435.2|7441.2|7435.2|7439.3|7433.3|15
1646758720000|2022-03-08 16:58:40|7440.8|7434.8|7440.1|7434.1|7441.6|7435.6|7440.1|7434.1|2
1646758730000|2022-03-08 16:58:50|7440.2|7434.2|7440.1|7434.1|7441|7435|7440.1|7434.1|3
1646758740000|2022-03-08 16:59:00|7439.9|7433.9|7441.4|7435.4|7441.4|7435.4|7438.4|7432.4|5
1646758750000|2022-03-08 16:59:10|7442.1|7436.1|7441.9|7435.9|7442.6|7436.6|7441.9|7435.9|15
1646758760000|2022-03-08 16:59:20|7446.6|7440.6|7444.7|7438.7|7446.6|7440.6|7444.7|7438.7|9
1646758770000|2022-03-08 16:59:30|7444.8|7438.8|7445.3|7439.3|7445.8|7439.8|7442.8|7436.8|5
1646758780000|2022-03-08 16:59:40|7444.8|7438.8|7445.3|7439.3|7445.3|7439.3|7444.2|7438.2|1
1646758790000|2022-03-08 16:59:50|7445.4|7439.4|7444.8|7438.8|7446.3|7440.3|7444.8|7438.8|4
1646758800000|2022-03-08 17:00:00|7444.4|7438.4|7444.9|7438.9|7445.7|7439.7|7443.8|7437.8|13
1646758810000|2022-03-08 17:00:10|7444.8|7438.8|7446.9|7440.9|7447.4|7441.4|7444.3|7438.3|10
1646758820000|2022-03-08 17:00:20|7447|7441|7447.8|7441.8|7449.3|7443.3|7446.8|7440.8|6
1646758830000|2022-03-08 17:00:30|7447.9|7441.9|7447.4|7441.4|7449.2|7443.2|7447.4|7441.4|18
1646758840000|2022-03-08 17:00:40|7447.3|7441.3|7446.8|7440.8|7447.3|7441.3|7446.8|7440.8|3
1646758850000|2022-03-08 17:00:50|7447.3|7441.3|7445.7|7439.7|7449.3|7443.3|7445.7|7439.7|23
1646758860000|2022-03-08 17:01:00|7445.3|7439.3|7443.8|7437.8|7445.3|7439.3|7443.7|7437.7|27
1646758870000|2022-03-08 17:01:10|7441.4|7435.4|7442.2|7436.2|7442.8|7436.8|7438.8|7432.8|20
1646758880000|2022-03-08 17:01:20|7441.8|7435.8|7442.8|7436.8|7443.8|7437.8|7441.8|7435.8|0
1646758890000|2022-03-08 17:01:30|7443|7437|7444.7|7438.7|7444.8|7438.8|7441.8|7435.8|12
1646758900000|2022-03-08 17:01:40|7444.8|7438.8|7444|7438|7444.8|7438.8|7443.8|7437.8|5
1646758910000|2022-03-08 17:01:50|7444.4|7438.4|7442.4|7436.4|7444.8|7438.8|7441.5|7435.5|11
1646758920000|2022-03-08 17:02:00|7442.8|7436.8|7442.4|7436.4|7443.7|7437.7|7441.9|7435.9|2
1646758930000|2022-03-08 17:02:10|7442.3|7436.3|7439|7433|7442.4|7436.4|7438.9|7432.9|13
1646758940000|2022-03-08 17:02:20|7439.4|7433.4|7432.5|7426.5|7440|7434|7432.1|7426.1|8
1646758950000|2022-03-08 17:02:30|7432.1|7426.1|7430.9|7424.9|7434.9|7428.9|7430.8|7424.8|15
1646758960000|2022-03-08 17:02:40|7430|7424|7430.9|7424.9|7431|7425|7427.7|7421.7|23
1646758970000|2022-03-08 17:02:50|7431|7425|7432.1|7426.1|7432.6|7426.6|7431|7425|1
1646758980000|2022-03-08 17:03:00|7432.2|7426.2|7431.8|7425.8|7432.6|7426.6|7431.8|7425.8|15
1646758990000|2022-03-08 17:03:10|7431.4|7425.4|7438.6|7432.6|7438.6|7432.6|7431|7425|14
1646759000000|2022-03-08 17:03:20|7439.1|7433.1|7436.3|7430.3|7439.1|7433.1|7435.8|7429.8|4
1646759010000|2022-03-08 17:03:30|7435.9|7429.9|7435.4|7429.4|7435.9|7429.9|7434.9|7428.9|1
1646759020000|2022-03-08 17:03:40|7435.9|7429.9|7435.3|7429.3|7435.9|7429.9|7435.3|7429.3|4
1646759030000|2022-03-08 17:03:50|7435.2|7429.2|7435.7|7429.7|7435.7|7429.7|7434.7|7428.7|9
1646759040000|2022-03-08 17:04:00|7436.7|7430.7|7436.8|7430.8|7437.1|7431.1|7436.3|7430.3|1
1646759050000|2022-03-08 17:04:10|7437.2|7431.2|7435.9|7429.9|7437.5|7431.5|7435.9|7429.9|4
1646759060000|2022-03-08 17:04:20|7435.5|7429.5|7435.1|7429.1|7435.5|7429.5|7434.7|7428.7|4
1646759070000|2022-03-08 17:04:30|7435.5|7429.5|7436.5|7430.5|7436.5|7430.5|7435.1|7429.1|3
1646759080000|2022-03-08 17:04:40|7437.5|7431.5|7440.3|7434.3|7440.3|7434.3|7437.5|7431.5|7
1646759090000|2022-03-08 17:04:50|7440.4|7434.4|7446.6|7440.6|7446.6|7440.6|7440.4|7434.4|12
1646759100000|2022-03-08 17:05:00|7447.3|7441.3|7448.9|7442.9|7450.5|7444.5|7447.3|7441.3|12
1646759110000|2022-03-08 17:05:10|7448.1|7442.1|7445.8|7439.8|7448.6|7442.6|7445.8|7439.8|32
1646759120000|2022-03-08 17:05:20|7446.6|7440.6|7447.1|7441.1|7448.2|7442.2|7446.5|7440.5|5
1646759130000|2022-03-08 17:05:30|7446.6|7440.6|7447.6|7441.6|7447.6|7441.6|7446.6|7440.6|16
1646759140000|2022-03-08 17:05:40|7447.7|7441.7|7449.2|7443.2|7449.2|7443.2|7447.7|7441.7|3
1646759150000|2022-03-08 17:05:50|7450.2|7444.2|7450.2|7444.2|7450.2|7444.2|7450.1|7444.1|7
1646759160000|2022-03-08 17:06:00|7450.3|7444.3|7455.5|7449.5|7456.9|7450.9|7450.1|7444.1|50
1646759170000|2022-03-08 17:06:10|7455|7449|7453.5|7447.5|7455|7449|7453.5|7447.5|9
1646759180000|2022-03-08 17:06:20|7454|7448|7456.7|7450.7|7456.9|7450.9|7454|7448|8
1646759190000|2022-03-08 17:06:30|7456.8|7450.8|7452.7|7446.7|7456.8|7450.8|7452.3|7446.3|4
1646759200000|2022-03-08 17:06:40|7452.9|7446.9|7453.7|7447.7|7454.2|7448.2|7452.9|7446.9|2
1646759210000|2022-03-08 17:06:50|7454.2|7448.2|7454.6|7448.6|7455.1|7449.1|7454.1|7448.1|2
1646759220000|2022-03-08 17:07:00|7454.5|7448.5|7454.5|7448.5|7454.5|7448.5|7454.1|7448.1|9
1646759230000|2022-03-08 17:07:10|7454.6|7448.6|7452.8|7446.8|7454.6|7448.6|7452.7|7446.7|4
1646759240000|2022-03-08 17:07:20|7450.7|7444.7|7447.2|7441.2|7450.8|7444.8|7447.2|7441.2|4
1646759250000|2022-03-08 17:07:30|7445.9|7439.9|7447.2|7441.2|7448.1|7442.1|7445.9|7439.9|5
1646759260000|2022-03-08 17:07:40|7447.1|7441.1|7448.1|7442.1|7448.1|7442.1|7445.3|7439.3|2
1646759270000|2022-03-08 17:07:50|7447.6|7441.6|7444.6|7438.6|7447.6|7441.6|7444.6|7438.6|6
1646759280000|2022-03-08 17:08:00|7445.8|7439.8|7448.2|7442.2|7448.2|7442.2|7444.7|7438.7|11
1646759290000|2022-03-08 17:08:10|7447.8|7441.8|7448.6|7442.6|7448.6|7442.6|7447.6|7441.6|2
1646759300000|2022-03-08 17:08:20|7447.2|7441.2|7443.7|7437.7|7447.2|7441.2|7443.7|7437.7|6
1646759310000|2022-03-08 17:08:30|7444.4|7438.4|7446.1|7440.1|7446.2|7440.2|7444.4|7438.4|3
1646759320000|2022-03-08 17:08:40|7445.7|7439.7|7441.9|7435.9|7446.1|7440.1|7440|7434|18
1646759330000|2022-03-08 17:08:50|7441.8|7435.8|7442|7436|7442.4|7436.4|7440.8|7434.8|2
1646759340000|2022-03-08 17:09:00|7442.4|7436.4|7435.2|7429.2|7442.9|7436.9|7434.8|7428.8|11
1646759350000|2022-03-08 17:09:10|7435.3|7429.3|7435.3|7429.3|7435.3|7429.3|7434|7428|18
1646759360000|2022-03-08 17:09:20|7435|7429|7435|7429|7437|7431|7435|7429|5
1646759370000|2022-03-08 17:09:30|7434|7428|7434.1|7428.1|7435.9|7429.9|7432|7426|9
1646759380000|2022-03-08 17:09:40|7433.5|7427.5|7434.5|7428.5|7435|7429|7433.5|7427.5|0
1646759390000|2022-03-08 17:09:50|7435|7429|7434.8|7428.8|7437.5|7431.5|7434.8|7428.8|2
1646759400000|2022-03-08 17:10:00|7434.5|7428.5|7433.6|7427.6|7434.7|7428.7|7432.7|7426.7|8
1646759410000|2022-03-08 17:10:10|7433.2|7427.2|7433.1|7427.1|7433.5|7427.5|7432.5|7426.5|2
1646759420000|2022-03-08 17:10:20|7433.6|7427.6|7434.1|7428.1|7434.1|7428.1|7433.6|7427.6|2
1646759430000|2022-03-08 17:10:30|7432.7|7426.7|7434.2|7428.2|7436.1|7430.1|7432.6|7426.6|3
1646759440000|2022-03-08 17:10:40|||||||||4
1646759450000|2022-03-08 17:10:50|7434.6|7428.6|7434.2|7428.2|7438.1|7432.1|7434.2|7428.2|7
1646759460000|2022-03-08 17:11:00|7434.6|7428.6|7434.6|7428.6|7436.7|7430.7|7433.5|7427.5|8
1646759470000|2022-03-08 17:11:10|7434.7|7428.7|7431.3|7425.3|7434.7|7428.7|7431.3|7425.3|4
1646759480000|2022-03-08 17:11:20|7433.2|7427.2|7432.4|7426.4|7433.3|7427.3|7432.4|7426.4|2
1646759490000|2022-03-08 17:11:30|7432.3|7426.3|7429.4|7423.4|7432.3|7426.3|7429.3|7423.3|12
1646759500000|2022-03-08 17:11:40|7430.3|7424.3|7431|7425|7431.4|7425.4|7430|7424|6
1646759510000|2022-03-08 17:11:50|7430.8|7424.8|7430.4|7424.4|7430.8|7424.8|7429|7423|2
1646759520000|2022-03-08 17:12:00|7431.5|7425.5|7431.6|7425.6|7431.6|7425.6|7431.5|7425.5|5
1646759530000|2022-03-08 17:12:10|7432|7426|7433|7427|7434.5|7428.5|7432|7426|4
1646759540000|2022-03-08 17:12:20|7433.1|7427.1|7431.1|7425.1|7433.1|7427.1|7431.1|7425.1|8
1646759550000|2022-03-08 17:12:30|7431.2|7425.2|7431.8|7425.8|7431.8|7425.8|7430.3|7424.3|6
1646759560000|2022-03-08 17:12:40|7431.2|7425.2|7430.8|7424.8|7431.3|7425.3|7428.3|7422.3|6
1646759570000|2022-03-08 17:12:50|7431.2|7425.2|7440.5|7434.5|7440.5|7434.5|7431.2|7425.2|15
1646759580000|2022-03-08 17:13:00|7441|7435|7443.8|7437.8|7444.9|7438.9|7440.6|7434.6|11
1646759590000|2022-03-08 17:13:10|7443.9|7437.9|7441.5|7435.5|7443.9|7437.9|7441.5|7435.5|4
1646759600000|2022-03-08 17:13:20|7443|7437|7441.8|7435.8|7444|7438|7441.7|7435.7|5
1646759610000|2022-03-08 17:13:30|7441.2|7435.2|7440.3|7434.3|7441.2|7435.2|7439|7433|4
1646759620000|2022-03-08 17:13:40|7440.8|7434.8|7443.4|7437.4|7443.4|7437.4|7440.8|7434.8|2
1646759630000|2022-03-08 17:13:50|7441|7435|7441|7435|7441|7435|7440.6|7434.6|1
1646759640000|2022-03-08 17:14:00|7440.9|7434.9|7446.3|7440.3|7446.4|7440.4|7440.9|7434.9|14
1646759650000|2022-03-08 17:14:10|7446.9|7440.9|7446.4|7440.4|7446.9|7440.9|7445.3|7439.3|3
1646759660000|2022-03-08 17:14:20|7445.7|7439.7|7445.5|7439.5|7446|7440|7445.5|7439.5|1
1646759670000|2022-03-08 17:14:30|7446|7440|7447.4|7441.4|7447.4|7441.4|7446|7440|2
1646759680000|2022-03-08 17:14:40|7448.2|7442.2|7446.1|7440.1|7448.2|7442.2|7444.7|7438.7|8
1646759690000|2022-03-08 17:14:50|7445.7|7439.7|7442.8|7436.8|7445.7|7439.7|7442.2|7436.2|4
1646759700000|2022-03-08 17:15:00|7443.3|7437.3|7442.8|7436.8|7443.3|7437.3|7441.9|7435.9|4
1646759710000|2022-03-08 17:15:10|7443|7437|7443.4|7437.4|7443.8|7437.8|7441|7435|2
1646759720000|2022-03-08 17:15:20|7443|7437|7439.6|7433.6|7443|7437|7439|7433|5
1646759730000|2022-03-08 17:15:30|7442.7|7436.7|7442.9|7436.9|7443.4|7437.4|7442.4|7436.4|17
1646759740000|2022-03-08 17:15:40|7442.6|7436.6|7438.1|7432.1|7442.6|7436.6|7438.1|7432.1|13
1646759750000|2022-03-08 17:15:50|7437.1|7431.1|7435.4|7429.4|7437.1|7431.1|7435.4|7429.4|1
1646759760000|2022-03-08 17:16:00|7435|7429|7434.3|7428.3|7435.4|7429.4|7433|7427|7
1646759770000|2022-03-08 17:16:10|7435|7429|7432|7426|7435|7429|7432|7426|15
1646759780000|2022-03-08 17:16:20|7431.9|7425.9|7430.8|7424.8|7432.3|7426.3|7429.4|7423.4|8
1646759790000|2022-03-08 17:16:30|7431.6|7425.6|7431|7425|7434.5|7428.5|7431|7425|11
1646759800000|2022-03-08 17:16:40|7431.5|7425.5|7431.5|7425.5|7432.4|7426.4|7431|7425|3
1646759810000|2022-03-08 17:16:50|7431|7425|7429|7423|7431|7425|7429|7423|3
1646759820000|2022-03-08 17:17:00|7429.5|7423.5|7429.4|7423.4|7430.9|7424.9|7429.4|7423.4|14
1646759830000|2022-03-08 17:17:10|7429.9|7423.9|7428.9|7422.9|7429.9|7423.9|7428.9|7422.9|2
1646759840000|2022-03-08 17:17:20|7428.5|7422.5|7416|7410|7428.5|7422.5|7416|7410|27
1646759850000|2022-03-08 17:17:30|7415.9|7409.9|7406.7|7400.7|7415.9|7409.9|7406.3|7400.3|31
1646759860000|2022-03-08 17:17:40|7403.9|7397.9|7399.9|7393.9|7403.9|7397.9|7398.9|7392.9|43
1646759870000|2022-03-08 17:17:50|7397.9|7391.9|7400.2|7394.2|7401.8|7395.8|7396.5|7390.5|41
1646759880000|2022-03-08 17:18:00|7400.6|7394.6|7396.8|7390.8|7401.6|7395.6|7396.6|7390.6|15
1646759890000|2022-03-08 17:18:10|7396.2|7390.2|7392.5|7386.5|7397.1|7391.1|7391|7385|59
1646759900000|2022-03-08 17:18:20|7392.1|7386.1|7396|7390|7396|7390|7391.6|7385.6|40
1646759910000|2022-03-08 17:18:30|7395.9|7389.9|7394.5|7388.5|7398.4|7392.4|7394.5|7388.5|6
1646759920000|2022-03-08 17:18:40|7395.1|7389.1|7396|7390|7396.6|7390.6|7395.1|7389.1|4
1646759930000|2022-03-08 17:18:50|7396.1|7390.1|7396.5|7390.5|7398.1|7392.1|7395.9|7389.9|9
1646759940000|2022-03-08 17:19:00|7396.7|7390.7|7395.9|7389.9|7397.2|7391.2|7394.9|7388.9|1
1646759950000|2022-03-08 17:19:10|7396.4|7390.4|7396.5|7390.5|7397|7391|7396.4|7390.4|4
1646759960000|2022-03-08 17:19:20|7396.1|7390.1|7389|7383|7396.1|7390.1|7389|7383|5
1646759970000|2022-03-08 17:19:30|7388.6|7382.6|7391.6|7385.6|7391.6|7385.6|7388.5|7382.5|34
1646759980000|2022-03-08 17:19:40|7393.9|7387.9|7397.2|7391.2|7399.4|7393.4|7392.2|7386.2|23
1646759990000|2022-03-08 17:19:50|7396.8|7390.8|7387.1|7381.1|7396.8|7390.8|7387.1|7381.1|23
1646760000000|2022-03-08 17:20:00|7385.9|7379.9|7393.3|7387.3|7393.8|7387.8|7384.6|7378.6|49
1646760010000|2022-03-08 17:20:10|7394.8|7388.8|7395.3|7389.3|7395.3|7389.3|7394.5|7388.5|2
1646760020000|2022-03-08 17:20:20|7396.2|7390.2|7379.1|7373.1|7399|7393|7379.1|7373.1|23
1646760030000|2022-03-08 17:20:30|7378.7|7372.7|7377.5|7371.5|7379.4|7373.4|7372.6|7366.6|39
1646760040000|2022-03-08 17:20:40|7376.6|7370.6|7379|7373|7379|7373|7374.6|7368.6|16
1646760050000|2022-03-08 17:20:50|7378.6|7372.6|7376.6|7370.6|7378.6|7372.6|7375.2|7369.2|44
1646760060000|2022-03-08 17:21:00|7377|7371|7373.8|7367.8|7379|7373|7372.8|7366.8|29
1646760070000|2022-03-08 17:21:10|7373.3|7367.3|7371.6|7365.6|7373.3|7367.3|7371|7365|26
1646760080000|2022-03-08 17:21:20|7372|7366|7373.1|7367.1|7377.5|7371.5|7372|7366|59
1646760090000|2022-03-08 17:21:30|7371.9|7365.9|7370.8|7364.8|7372.3|7366.3|7369.5|7363.5|14
1646760100000|2022-03-08 17:21:40|7370.4|7364.4|7372.2|7366.2|7372.2|7366.2|7369.8|7363.8|22
1646760110000|2022-03-08 17:21:50|7371.8|7365.8|7369.9|7363.9|7371.8|7365.8|7369.8|7363.8|20
1646760120000|2022-03-08 17:22:00|7370|7364|7362.7|7356.7|7370.5|7364.5|7362.7|7356.7|95
1646760130000|2022-03-08 17:22:10|7363.9|7357.9|7361.1|7355.1|7367|7361|7361.1|7355.1|35
1646760140000|2022-03-08 17:22:20|7366.9|7360.9|7368|7362|7368|7362|7363.5|7357.5|96
1646760150000|2022-03-08 17:22:30|7368.1|7362.1|7379.1|7373.1|7379.1|7373.1|7368.1|7361.3|29
1646760160000|2022-03-08 17:22:40|7379.8|7373.8|7385.4|7379.4|7385.9|7379.9|7379.2|7373.2|29
1646760170000|2022-03-08 17:22:50|7385.5|7379.5|7388.2|7382.2|7388.6|7382.6|7382.1|7376.1|47
1646760180000|2022-03-08 17:23:00|7387.6|7381.6|7386.5|7380.5|7389.8|7383.8|7384.6|7378.6|30
1646760190000|2022-03-08 17:23:10|7385.5|7379.5|7388.7|7382.7|7388.7|7382.7|7384.5|7378.5|13
1646760200000|2022-03-08 17:23:20|7387.4|7381.4|7390.7|7384.7|7390.7|7384.7|7387.3|7381.3|9
1646760210000|2022-03-08 17:23:30|7390.8|7384.8|7394.9|7388.9|7394.9|7388.9|7388.1|7380.5|28
1646760220000|2022-03-08 17:23:40|7396.4|7390.4|7396.6|7390.6|7397.5|7391.5|7396.4|7390.4|12
1646760230000|2022-03-08 17:23:50|7396.5|7390.5|7394|7388|7398.5|7392.5|7393.6|7387.6|17
1646760240000|2022-03-08 17:24:00|7393.6|7387.6|7402.2|7396.2|7402.2|7396.2|7393.6|7387.6|21
1646760250000|2022-03-08 17:24:10|7402|7396|7402.1|7396.1|7403|7397|7400.6|7394.6|12
1646760260000|2022-03-08 17:24:20|7395.4|7389.4|7396.2|7390.2|7402.4|7396.4|7395.4|7389.4|34
1646760270000|2022-03-08 17:24:30|7395.7|7389.7|7399.8|7393.8|7399.9|7393.9|7395.7|7389.7|7
1646760280000|2022-03-08 17:24:40|7399.4|7393.4|7406.9|7400.9|7406.9|7400.9|7399.4|7393.4|19
1646760290000|2022-03-08 17:24:50|7406.4|7400.4|7406.2|7400.2|7406.9|7400.9|7405.7|7399.7|19
1646760300000|2022-03-08 17:25:00|7401|7395|7399.4|7393.4|7401.5|7395.5|7398.9|7392.9|9
1646760310000|2022-03-08 17:25:10|7399|7393|7396.9|7390.9|7401.1|7395.1|7396.5|7390.5|13
1646760320000|2022-03-08 17:25:20|7396.4|7390.4|7397.3|7391.3|7397.8|7391.8|7395.6|7389.6|15
1646760330000|2022-03-08 17:25:30|7397.7|7391.7|7402.2|7396.2|7402.2|7396.2|7397.3|7391.3|1
1646760340000|2022-03-08 17:25:40|7401.8|7395.8|7401.3|7395.3|7402|7396|7401.3|7395.3|6
1646760350000|2022-03-08 17:25:50|7401.8|7395.8|7405.5|7399.5|7405.9|7399.9|7401.8|7395.8|4
1646760360000|2022-03-08 17:26:00|7402.4|7396.4|7401|7395|7402.4|7396.4|7399.7|7393.7|20
1646760370000|2022-03-08 17:26:10|7400.9|7394.9|7401.8|7395.8|7401.8|7395.8|7400.9|7394.9|7
1646760380000|2022-03-08 17:26:20|7402.3|7396.3|7403.1|7397.1|7405.5|7399.5|7402.3|7396.3|7
1646760390000|2022-03-08 17:26:30|7403.5|7397.5|7397.9|7391.9|7404|7398|7396.9|7390.9|23
1646760400000|2022-03-08 17:26:40|7396.9|7390.9|7395.5|7389.5|7398.9|7392.9|7395.1|7389.1|15
1646760410000|2022-03-08 17:26:50|7396.5|7390.5|7395.6|7389.6|7397.1|7391.1|7395.6|7389.6|9
1646760420000|2022-03-08 17:27:00|7395.5|7389.5|7397.3|7391.3|7399.9|7393.9|7395.5|7389.5|6
1646760430000|2022-03-08 17:27:10|7397.2|7391.2|7397.6|7391.6|7398.6|7392.6|7396.8|7390.8|16
1646760440000|2022-03-08 17:27:20|7394.8|7388.8|7394.5|7388.5|7398.7|7392.7|7394.3|7388.3|16
1646760450000|2022-03-08 17:27:30|7393.9|7387.9|7387.7|7381.7|7393.9|7387.9|7387.7|7381.7|27
1646760460000|2022-03-08 17:27:40|7386.1|7380.1|7382.1|7376.1|7386.5|7380.5|7382.1|7376.1|6
1646760470000|2022-03-08 17:27:50|7381.9|7375.9|7383.8|7377.8|7383.8|7377.8|7381.9|7375.9|5
1646760480000|2022-03-08 17:28:00|7383.4|7377.4|7384.9|7378.9|7385.2|7379.2|7383.4|7377.4|16
1646760490000|2022-03-08 17:28:10|7385.3|7379.3|7385.5|7379.5|7385.5|7379.5|7385.3|7379.3|2
1646760500000|2022-03-08 17:28:20|7384.9|7378.9|7378.9|7372.9|7384.9|7378.9|7378.9|7372.9|13
1646760510000|2022-03-08 17:28:30|7379.4|7373.4|7380|7374|7380|7374|7378.5|7372.5|9
1646760520000|2022-03-08 17:28:40|7380.5|7374.5|7388.5|7382.5|7388.5|7382.5|7377.6|7371.6|13
1646760530000|2022-03-08 17:28:50|7389.1|7383.1|7386.3|7380.3|7389.1|7383.1|7383.7|7377.7|14
1646760540000|2022-03-08 17:29:00|7386.2|7380.2|7388.5|7382.5|7393.5|7387.5|7385.7|7379.7|69
1646760550000|2022-03-08 17:29:10|7393|7387|7393.5|7387.5|7394.1|7388.1|7392.5|7386.5|71
1646760560000|2022-03-08 17:29:20|7393|7387|7384.8|7378.8|7393.7|7387|7384.8|7378.3|11
1646760570000|2022-03-08 17:29:30|7385|7379|7388.6|7382.6|7389.1|7383.1|7384.5|7378.5|9
1646760580000|2022-03-08 17:29:40|7388.9|7382.9|7385.4|7379.4|7388.9|7382.9|7385.4|7379.4|1
1646760590000|2022-03-08 17:29:50|7385.1|7379.1|7385.4|7379.4|7385.4|7379.4|7385.1|7379.1|1
1646760600000|2022-03-08 17:30:00|7384.6|7378.6|7378.7|7372.7|7384.6|7378.6|7378.7|7372.7|5
1646760610000|2022-03-08 17:30:10|7379.7|7373.7|7380.2|7374.2|7380.2|7374.2|7378.2|7372.2|19
1646760620000|2022-03-08 17:30:20|7380.1|7374.1|7382.1|7376.1|7383.8|7377.8|7380.1|7374.1|2
1646760630000|2022-03-08 17:30:30|7382|7376|7382|7376|7382|7376|7382|7376|1
1646760640000|2022-03-08 17:30:40|7381.2|7375.2|7382.4|7376.4|7382.4|7376.4|7380.3|7374.3|5
1646760650000|2022-03-08 17:30:50|7386.9|7380.9|7389.8|7383.8|7389.8|7383.8|7383.8|7377.8|6
1646760660000|2022-03-08 17:31:00|7389.7|7383.7|7391.2|7385.2|7391.2|7385.2|7387.7|7381.7|11
1646760670000|2022-03-08 17:31:10|7392.2|7386.2|7391|7385|7392.2|7386.2|7387.8|7381.8|23
1646760680000|2022-03-08 17:31:20|7390.6|7384.6|7387.1|7381.1|7390.6|7384.6|7387.1|7381.1|2
1646760690000|2022-03-08 17:31:30|7386.3|7380.3|7382.7|7376.7|7387.5|7381.5|7382.3|7376.3|15
1646760700000|2022-03-08 17:31:40|7382.9|7376.9|7376.9|7370.9|7382.9|7376.9|7376.9|7370.9|20
1646760710000|2022-03-08 17:31:50|7376.5|7370.5|7372|7366|7377.3|7371.3|7371.3|7365.3|18
1646760720000|2022-03-08 17:32:00|7371.5|7365.5|7370.7|7364.7|7371.5|7365.5|7366.4|7360.4|13
1646760730000|2022-03-08 17:32:10|7369.8|7363.8|7368.3|7362.3|7369.8|7363.8|7368.3|7362.3|0
1646760740000|2022-03-08 17:32:20|7368.2|7362.2|7365.9|7359.9|7368.2|7362.2|7365.9|7359.9|9
1646760750000|2022-03-08 17:32:30|7366|7360|7366.2|7360.2|7367.3|7361.3|7366|7360|7
1646760760000|2022-03-08 17:32:40|7365.3|7359.3|7365.2|7359.2|7365.3|7359.3|7364|7358|10
1646760770000|2022-03-08 17:32:50|7365.3|7359.3|7380.6|7374.6|7380.6|7374.6|7365.3|7359.3|39
1646760780000|2022-03-08 17:33:00|7380.5|7374.5|7372.6|7366.6|7381.1|7375.1|7372.3|7366.3|3
1646760790000|2022-03-08 17:33:10|7371.6|7365.6|7373.1|7367.1|7373.6|7367.6|7369.1|7363.1|24
1646760810000|2022-03-08 17:33:30|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|7373|7367|4
1646760820000|2022-03-08 17:33:40|7373|7367|7365.3|7359.3|7373|7367|7365.3|7359.3|11
1646760830000|2022-03-08 17:33:50|7365.2|7359.2|7366.7|7360.7|7366.8|7360.8|7363.3|7357.3|26
1646760840000|2022-03-08 17:34:00|7366.8|7360.8|7364.2|7358.2|7366.8|7360.8|7358.7|7352.7|107
1646760850000|2022-03-08 17:34:10|7363.8|7357.8|7361.5|7355.5|7363.8|7357.8|7361.1|7355.1|15
1646760860000|2022-03-08 17:34:20|7363.1|7357.1|7364.6|7358.6|7364.6|7358.6|7362.4|7356.4|17
1646760870000|2022-03-08 17:34:30|7364.7|7358.7|7370.6|7364.6|7370.6|7364.6|7363.6|7357.6|12
1646760880000|2022-03-08 17:34:40|7371|7365|7372.5|7366.5|7372.5|7366.5|7371|7365|7
1646760890000|2022-03-08 17:34:50|7373.1|7367.1|7375.6|7369.6|7375.7|7369.7|7370|7364|15
1646760900000|2022-03-08 17:35:00|7374.7|7368.7|7375.4|7369.4|7376.4|7370.4|7374.4|7368.4|8
1646760910000|2022-03-08 17:35:10|7376.3|7370.3|7381|7375|7381|7375|7376.3|7370.3|17
1646760920000|2022-03-08 17:35:20|7381.8|7375.8|7383|7377|7383|7377|7381|7375|69
1646760930000|2022-03-08 17:35:30|7383.5|7377.5|7385.8|7379.8|7385.9|7379.9|7381.8|7375.8|34
1646760940000|2022-03-08 17:35:40|7386.2|7380.2|7385.8|7379.8|7386.2|7380.2|7385.8|7379.8|32
1646760950000|2022-03-08 17:35:50|7386.2|7380.2|7381.1|7375.1|7388.9|7382.9|7378.5|7372.5|35
1646760960000|2022-03-08 17:36:00|7381.5|7375.5|7381.6|7375.6|7382.7|7376.7|7381.5|7375.5|11
1646760970000|2022-03-08 17:36:10|7381.9|7375.9|7384.5|7378.5|7384.5|7378.5|7381.7|7375.7|8
1646760980000|2022-03-08 17:36:20|7385.4|7379.4|7386.9|7380.9|7386.9|7380.9|7385.4|7379.4|3
1646760990000|2022-03-08 17:36:30|7387.5|7381.5|7386.6|7380.6|7388.3|7382.3|7386.2|7380.2|3
1646761000000|2022-03-08 17:36:40|7387|7381|7378.2|7372.2|7387.4|7381.4|7378.2|7372.2|10
1646761010000|2022-03-08 17:36:50|7378.7|7372.7|7381.2|7375.2|7382|7376|7378.7|7372.7|8
1646761020000|2022-03-08 17:37:00|7381.6|7375.6|7376.6|7370.6|7382|7376|7376.6|7370.6|16
1646761030000|2022-03-08 17:37:10|7376.5|7370.5|7376.2|7370.2|7376.6|7370.6|7376.2|7370.2|4
1646761040000|2022-03-08 17:37:20|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|7375.7|7369.7|0
1646761060000|2022-03-08 17:37:40|7376.1|7370.1|7379.2|7373.2|7379.3|7373.3|7374.4|7368.4|17
1646761070000|2022-03-08 17:37:50|7379.6|7373.6|7384.4|7378.4|7384.4|7378.4|7379.6|7373.6|3
1646761080000|2022-03-08 17:38:00|7384.6|7378.6|7387.7|7381.7|7388.5|7382.5|7384.2|7378.2|10
1646761090000|2022-03-08 17:38:10|7388.1|7382.1|7388.7|7382.7|7390.2|7384.2|7387.5|7381.5|11
1646761100000|2022-03-08 17:38:20|7389.1|7383.1|7393.2|7387.2|7393.2|7387.2|7389|7383|9
1646761110000|2022-03-08 17:38:30|7393.6|7387.6|7391.1|7385.1|7394.4|7388.4|7390.5|7384.5|16
1646761120000|2022-03-08 17:38:40|7380.4|7374.4|7379.4|7373.4|7380.4|7374.4|7377|7371|23
1646761130000|2022-03-08 17:38:50|7380.3|7374.3|7379.9|7373.9|7380.3|7374.3|7379|7373|2
1646761140000|2022-03-08 17:39:00|7380.8|7374.8|7373.6|7367.6|7381.2|7375.2|7372.7|7366.7|25
1646761150000|2022-03-08 17:39:10|7374.1|7368.1|7374.6|7368.6|7375.1|7369.1|7374.1|7368.1|4
1646761160000|2022-03-08 17:39:20|7372.1|7366.1|7380|7374|7380|7374|7372.1|7366.1|22
1646761170000|2022-03-08 17:39:30|7379.9|7373.9|7379.3|7373.3|7379.9|7373.9|7379.3|7373.3|2
1646761180000|2022-03-08 17:39:40|7379.4|7373.4|7376.6|7370.6|7379.4|7373.4|7376.6|7370.6|4
1646761190000|2022-03-08 17:39:50|7376.5|7370.5|7371.4|7365.4|7379.3|7373.3|7371.4|7365.4|9
1646761200000|2022-03-08 17:40:00|7370.3|7364.3|7369.1|7363.1|7371.2|7365.2|7368.7|7362.7|39
1646761210000|2022-03-08 17:40:10|7369.3|7363.3|7371.4|7365.4|7371.6|7365.6|7369.3|7363.3|14
1646761220000|2022-03-08 17:40:20|7371.5|7365.5|7383.9|7377.9|7384.8|7378.8|7371.5|7365.5|16
1646761230000|2022-03-08 17:40:30|7383.5|7377.5|7392.3|7386.3|7392.3|7386.3|7383.3|7377.3|12
1646761240000|2022-03-08 17:40:40|7392.1|7386.1|7394.7|7388.7|7395|7389|7389.3|7383.3|9
1646761250000|2022-03-08 17:40:50|7394.6|7388.6|7390.8|7384.8|7394.6|7388.6|7390.8|7384.8|14
1646761260000|2022-03-08 17:41:00|7391.2|7385.2|7390.6|7384.6|7391.2|7385.2|7390.6|7384.6|4
1646761270000|2022-03-08 17:41:10|7388.1|7382.1|7390.5|7384.5|7390.5|7384.5|7388.1|7382.1|4
1646761280000|2022-03-08 17:41:20|7390.1|7384.1|7388.6|7382.6|7392|7386|7388.2|7382.2|23
1646761290000|2022-03-08 17:41:30|7387.2|7381.2|7380.9|7374.9|7387.2|7381.2|7380.9|7374.9|14
1646761300000|2022-03-08 17:41:40|7380.8|7374.8|7383.6|7377.6|7384|7378|7380|7374|11
1646761310000|2022-03-08 17:41:50|7383|7377|7388.7|7382.7|7389.1|7383.1|7382.9|7376.9|6
1646761320000|2022-03-08 17:42:00|7388.6|7382.6|7387.7|7381.7|7388.6|7382.6|7386.9|7380.9|4
1646761330000|2022-03-08 17:42:10|7387.9|7381.9|7384.9|7378.9|7387.9|7381.9|7384.9|7378.9|5
1646761340000|2022-03-08 17:42:20|7384.8|7378.8|7383.6|7377.6|7384.9|7378.9|7383.6|7377.6|5
1646761350000|2022-03-08 17:42:30|7382.7|7376.7|7380.5|7374.5|7382.7|7376.7|7380.2|7374.2|9
1646761360000|2022-03-08 17:42:40|7380.4|7374.4|7371.7|7365.7|7380.4|7374.4|7371.7|7365.7|8
1646761370000|2022-03-08 17:42:50|7371.8|7365.8|7374.7|7368.7|7374.7|7368.7|7371.4|7365.4|16
1646761380000|2022-03-08 17:43:00|7374.2|7368.2|7374.3|7368.3|7374.8|7368.8|7374.2|7368.2|5
1646761390000|2022-03-08 17:43:10|7374.7|7368.7|7370.7|7364.7|7374.8|7368.8|7370.7|7364.7|0
1646761400000|2022-03-08 17:43:20|7371.1|7365.1|7370.3|7364.3|7373.4|7367.4|7370.3|7364.3|12
1646761410000|2022-03-08 17:43:30|7370.4|7364.4|7370.9|7364.9|7370.9|7364.9|7370.3|7364.3|2
1646761420000|2022-03-08 17:43:40|7371.3|7365.3|7376.8|7370.8|7377.3|7371.3|7371.3|7365.3|22
1646761430000|2022-03-08 17:43:50|7376|7370|7374.7|7368.7|7376|7370|7374.6|7368.6|1
1646761440000|2022-03-08 17:44:00|7371.1|7365.1|7371|7365|7371.1|7365.1|7371|7365|14
1646761450000|2022-03-08 17:44:10|7366.7|7360.7|7362.5|7356.5|7366.7|7360.7|7362.5|7356.5|23
1646761460000|2022-03-08 17:44:20|7363.7|7357.7|7359.7|7353.7|7364.4|7358.4|7356.5|7350.5|18
1646761470000|2022-03-08 17:44:30|7359.8|7353.8|7362.6|7356.6|7366|7360|7358.1|7352.1|18
1646761480000|2022-03-08 17:44:40|7362.8|7356.8|7364.1|7358.1|7364.1|7358.1|7362.8|7356.8|0
1646761490000|2022-03-08 17:44:50|7362.9|7356.9|7353.2|7347.2|7364.6|7358.6|7350.2|7344.2|47
1646761500000|2022-03-08 17:45:00|7353.1|7347.1|7351.9|7345.9|7353.1|7347.1|7346.5|7340.5|22
1646761510000|2022-03-08 17:45:10|7349.6|7343.6|7361|7355|7362.4|7356.4|7349.2|7343.2|54
1646761520000|2022-03-08 17:45:20|7361.3|7355.3|7375.7|7369.7|7376.1|7370.1|7361.3|7355.3|15
1646761530000|2022-03-08 17:45:30|7373.8|7367.8|7373.6|7367.6|7375.2|7369.2|7373.5|7367.5|4
1646761540000|2022-03-08 17:45:40|7374.1|7368.1|7374.6|7368.6|7375.6|7369.6|7373.6|7367.6|8
1646761550000|2022-03-08 17:45:50|7374|7368|7374.4|7368.4|7375|7369|7374|7368|2
1646761560000|2022-03-08 17:46:00|7374.5|7368.5|7378.6|7372.6|7378.8|7372.8|7373.7|7367.7|6
1646761570000|2022-03-08 17:46:10|7379|7373|7378.2|7372.2|7379.1|7373.1|7378|7372|4
1646761580000|2022-03-08 17:46:20|7377.8|7371.8|7379.8|7373.8|7383.4|7377.4|7377.7|7371.7|10
1646761590000|2022-03-08 17:46:30|7379.4|7373.4|7377|7371|7379.4|7373.4|7377|7371|5
1646761600000|2022-03-08 17:46:40|7375.7|7369.7|7374.6|7368.6|7375.7|7369.7|7374.5|7368.5|1
1646761610000|2022-03-08 17:46:50|7374.7|7368.7|7375.1|7369.1|7375.1|7369.1|7374.1|7368.1|2
1646761620000|2022-03-08 17:47:00|7374.8|7368.8|7376.6|7370.6|7377.6|7371.6|7374.8|7368.8|11
1646761630000|2022-03-08 17:47:10|7375.9|7369.9|7375.7|7369.7|7375.9|7369.9|7375.7|7369.7|0
1646761650000|2022-03-08 17:47:30|7375.6|7369.6|7372.7|7366.7|7375.6|7369.6|7371.9|7365.9|31
1646761660000|2022-03-08 17:47:40|7372.1|7366.1|7371.4|7365.4|7372.3|7366.3|7371.4|7365.4|2
1646761670000|2022-03-08 17:47:50|7372.2|7366.2|7372.8|7366.8|7373.3|7367.3|7372.2|7366.2|3
1646761680000|2022-03-08 17:48:00|7372.2|7366.2|7370.2|7364.2|7373|7367|7364.9|7358.9|20
1646761690000|2022-03-08 17:48:10|7368.1|7362.1|7363.4|7357.4|7368.1|7362.1|7362.9|7356.9|11
1646761700000|2022-03-08 17:48:20|7363.9|7357.9|7361.5|7355.5|7366.8|7360.8|7361.4|7355.4|8
1646761710000|2022-03-08 17:48:30|7361|7355|7350.4|7344.4|7361|7355|7349.7|7343.7|13
1646761720000|2022-03-08 17:48:40|7350|7344|7349.5|7343.5|7350.1|7344.1|7347.3|7341.3|14
1646761730000|2022-03-08 17:48:50|7350.5|7344.5|7352.9|7346.9|7353.4|7347.4|7350.5|7344.5|3
1646761740000|2022-03-08 17:49:00|7352|7346|7347|7341|7352|7346|7346.1|7340.1|25
1646761750000|2022-03-08 17:49:10|7346.1|7340.1|7352.4|7346.4|7354.2|7348.2|7344.1|7338.1|21
1646761760000|2022-03-08 17:49:20|7352.8|7346.8|7356.6|7350.6|7356.6|7350.6|7352.8|7346.8|3
1646761770000|2022-03-08 17:49:30|7356.7|7350.7|7358.3|7352.3|7360.6|7354.6|7356.7|7350.7|14
1646761780000|2022-03-08 17:49:40|7361.3|7351.3|7368.2|7362.2|7368.2|7362.2|7361.3|7351.3|18
1646761790000|2022-03-08 17:49:50|7368.1|7362.1|7366.1|7360.1|7368.1|7362.1|7364.6|7358.6|13
1646761800000|2022-03-08 17:50:00|7367.1|7361.1|7366.6|7360.6|7367.1|7361.1|7366.6|7360.6|2
1646761810000|2022-03-08 17:50:10|7366.7|7360.7|7367|7361|7367.1|7361.1|7366.6|7360.6|1
1646761820000|2022-03-08 17:50:20|7365.8|7359.8|7367.1|7361.1|7367.1|7361.1|7365.8|7359.8|4
1646761840000|2022-03-08 17:50:40|7367.3|7361.3|7373|7367|7373.3|7367.3|7367.3|7361.3|19
1646761850000|2022-03-08 17:50:50|7373.4|7367.4|7385.2|7370.2|7385.2|7372.3|7373.4|7367.4|16
1646761860000|2022-03-08 17:51:00|7383.1|7377.1|7391.2|7385.2|7391.2|7385.2|7382|7376|30
1646761870000|2022-03-08 17:51:10|7391.7|7385.7|7391.3|7385.3|7392.9|7386.9|7388.7|7382.7|11
1646761880000|2022-03-08 17:51:20|7391.4|7385.4|7391.4|7385.4|7393.3|7387.3|7391|7385|2
1646761890000|2022-03-08 17:51:30|7392.2|7386.2|7397.4|7391.4|7397.4|7391.4|7392.2|7386.2|15
1646761900000|2022-03-08 17:51:40|7399.8|7393.8|7397.6|7391.6|7399.8|7393.8|7397.6|7391.6|12
1646761910000|2022-03-08 17:51:50|7396.8|7390.8|7393.2|7387.2|7398.1|7392.1|7393.2|7387.2|10
1646761920000|2022-03-08 17:52:00|7393|7387|7391.7|7385.7|7393.4|7387.4|7391.6|7385.6|1
1646761930000|2022-03-08 17:52:10|7391.6|7385.6|7388.9|7382.9|7391.6|7385.6|7388.8|7382.8|4
1646761940000|2022-03-08 17:52:20|7388.8|7382.8|7389.3|7383.3|7389.3|7383.3|7388.8|7382.8|0
1646761950000|2022-03-08 17:52:30|7389.5|7383.5|7381.5|7375.5|7389.5|7383.5|7381.2|7375.2|3
1646761960000|2022-03-08 17:52:40|7381.6|7375.6|7384.4|7378.4|7385.2|7379.2|7380.9|7374.9|13
1646761970000|2022-03-08 17:52:50|7384.8|7378.8|7384.9|7378.9|7385.3|7379.3|7384.8|7378.8|0
1646761980000|2022-03-08 17:53:00|7384.8|7378.8|7381.5|7375.5|7385.6|7378.8|7381.1|7374.8|5
1646761990000|2022-03-08 17:53:10|7381.7|7375.7|7389.6|7383.6|7390.9|7384.2|7381.7|7375.7|2
1646762000000|2022-03-08 17:53:20|7389.5|7383.5|7390.6|7380.6|7390.6|7384.2|7385.2|7379.2|7
1646762010000|2022-03-08 17:53:30|7388.2|7382.2|7389.7|7383.7|7389.7|7383.7|7388|7382|2
1646762020000|2022-03-08 17:53:40|7388.6|7382.6|7384.2|7378.2|7390.5|7384.5|7384.2|7378.2|4
1646762030000|2022-03-08 17:53:50|7383.6|7377.6|7382.2|7376.2|7383.6|7377.6|7381.6|7375.6|4
1646762040000|2022-03-08 17:54:00|7382.8|7376.8|7380.8|7374.8|7385.5|7379.5|7380.8|7374.8|17
1646762050000|2022-03-08 17:54:10|7381.2|7375.2|7381.5|7375.5|7382.5|7376.5|7378|7372|6
1646762060000|2022-03-08 17:54:20|7381.4|7375.4|7383.6|7377.6|7383.6|7377.6|7380.9|7374.9|5
1646762070000|2022-03-08 17:54:30|7384.4|7378.4|7383|7377|7385.2|7379.2|7383|7377|4
1646762080000|2022-03-08 17:54:40|7382.8|7376.8|7378.5|7372.5|7382.8|7376.8|7378.2|7372.2|5
1646762090000|2022-03-08 17:54:50|7374.6|7368.6|7375.7|7369.7|7377.2|7371.2|7374.6|7368.6|5
1646762100000|2022-03-08 17:55:00|7375.8|7369.8|7381.8|7375.8|7381.8|7375.8|7375.8|7369.8|5
1646762110000|2022-03-08 17:55:10|7382.2|7376.2|7384.5|7378.5|7384.5|7378.5|7382|7376|2
1646762120000|2022-03-08 17:55:20|7384.4|7378.4|7384.1|7378.1|7385.7|7379.7|7383.1|7377.1|10
1646762130000|2022-03-08 17:55:30|7384.6|7378.6|7387.7|7381.7|7387.7|7381.7|7384.6|7378.6|8
1646762140000|2022-03-08 17:55:40|7386.6|7380.6|7384.1|7378.1|7388.2|7382.2|7383.7|7377.7|8
1646762150000|2022-03-08 17:55:50|7383.6|7377.6|7380.6|7374.6|7385.9|7379.9|7380.2|7374.2|3
1646762160000|2022-03-08 17:56:00|7380.7|7374.7|7387.8|7381.8|7387.8|7381.8|7380.7|7374.7|33
1646762170000|2022-03-08 17:56:10|7388.3|7382.3|7382.6|7376.6|7388.7|7382.7|7381.5|7375.5|3
1646762180000|2022-03-08 17:56:20|7382.2|7376.2|7381|7375|7382.2|7376.2|7380.4|7374.4|0
1646762190000|2022-03-08 17:56:30|7382.2|7376.2|7383.2|7377.2|7383.9|7377.9|7382.2|7376.2|2
1646762200000|2022-03-08 17:56:40|7383.3|7377.3|7383.9|7377.9|7383.9|7377.9|7382.8|7376.8|1
1646762210000|2022-03-08 17:56:50|7383.4|7377.4|7386.4|7380.4|7386.8|7380.8|7383.3|7377.3|2
1646762220000|2022-03-08 17:57:00|7386.9|7380.9|7384.2|7378.2|7386.9|7380.9|7381.8|7375.8|3
1646762230000|2022-03-08 17:57:10|7382.2|7376.2|7382.2|7376.2|7382.8|7376.8|7380.7|7374.7|2
1646762240000|2022-03-08 17:57:20|7381.3|7375.3|7381.2|7375.2|7381.6|7375.6|7381.2|7375.2|1
1646762260000|2022-03-08 17:57:40|7381.6|7375.6|7379.7|7373.7|7381.8|7375.8|7379.7|7373.7|5
1646762270000|2022-03-08 17:57:50|7379.8|7373.8|7380.5|7374.5|7380.5|7374.5|7377.1|7371.1|7
1646762280000|2022-03-08 17:58:00|7380.6|7374.6|7381.4|7375.4|7383.1|7377.1|7380.6|7374.6|10
1646762290000|2022-03-08 17:58:10|7381.5|7375.5|7383.5|7377.5|7384.3|7378.3|7381.5|7375.5|6
1646762300000|2022-03-08 17:58:20|7383|7377|7382.4|7376.4|7384|7377.4|7382|7374|1
1646762310000|2022-03-08 17:58:30|7384|7374|7383.8|7373.8|7384.2|7376.2|7382.2|7373.8|1
1646762320000|2022-03-08 17:58:40|7383.4|7373.4|7375|7369|7383.8|7373.8|7374.9|7368.9|8
1646762330000|2022-03-08 17:58:50|7376|7370|7376.9|7370.9|7378|7372|7376|7370|6
1646762340000|2022-03-08 17:59:00|7376.4|7370.4|7374.5|7368.5|7376.9|7370.9|7374.5|7368.5|2
1646762350000|2022-03-08 17:59:10|7373.2|7367.2|7372.6|7366.6|7373.2|7367.2|7372.4|7366.4|2
1646762360000|2022-03-08 17:59:20|7372.1|7366.1|7372.5|7366.5|7372.5|7366.5|7372.1|7366.1|0
1646762370000|2022-03-08 17:59:30|7372.6|7366.6|7367.4|7361.4|7372.6|7366.6|7367.4|7361.4|3
1646762380000|2022-03-08 17:59:40|7367|7361|7373.5|7367.5|7373.9|7367.9|7366.4|7360.4|8
1646762390000|2022-03-08 17:59:50|7373.9|7367.9|7367.9|7361.9|7373.9|7367.9|7367.9|7361.9|4
1646762400000|2022-03-08 18:00:00|7367.5|7361.5|7365.5|7359.5|7367.8|7361.8|7365.5|7359.5|6
1646762410000|2022-03-08 18:00:10|7366.5|7360.5|7371.2|7365.2|7371.7|7365.7|7365.7|7359.7|37
1646762420000|2022-03-08 18:00:20|7372.2|7366.2|7374.6|7368.6|7376.3|7368.6|7371.3|7365.3|23
1646762430000|2022-03-08 18:00:30|7372.3|7366.3|7372.3|7366.3|7372.7|7366.7|7372.3|7366.3|3
1646762440000|2022-03-08 18:00:40|7372.4|7366.4|7375.1|7369.1|7375.1|7369.1|7372.2|7366.2|10
1646762450000|2022-03-08 18:00:50|7374.6|7368.6|7374.6|7368.6|7374.6|7368.6|7374.6|7368.6|2
1646762460000|2022-03-08 18:01:00|7374.1|7368.1|7372.8|7366.8|7375.6|7369.6|7372.8|7366.8|2
1646762470000|2022-03-08 18:01:10|7372.7|7366.7|7372.7|7366.7|7373.2|7367.2|7372.7|7366.7|1
1646762480000|2022-03-08 18:01:20|7373.2|7367.2|7375.1|7369.1|7375.1|7369.1|7372.7|7366.7|2
1646762490000|2022-03-08 18:01:30|7372.8|7366.8|7372.8|7366.8|7373.3|7367.3|7372.8|7366.8|0
1646762500000|2022-03-08 18:01:40|7373.2|7367.2|7372.3|7366.3|7375.6|7367.3|7370.8|7364.8|2
1646762510000|2022-03-08 18:01:50|7371.8|7365.8|7368.1|7362.1|7372.3|7366.3|7368.1|7362.1|3
1646762520000|2022-03-08 18:02:00|7367.8|7361.8|7370.9|7364.9|7372.3|7366.3|7367.8|7361.8|0
1646762530000|2022-03-08 18:02:10|7375.5|7369.5|7365.7|7359.7|7375.5|7369.5|7365.3|7359.3|39
1646762540000|2022-03-08 18:02:20|7365.3|7359.3|7365.7|7359.7|7366.7|7360.7|7365.3|7359.3|19
1646762550000|2022-03-08 18:02:30|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|6
1646762560000|2022-03-08 18:02:40|7365.7|7359.7|7372.2|7366.2|7372.2|7366.2|7365.7|7359.7|47
1646762570000|2022-03-08 18:02:50|7378.1|7372.1|7377.6|7371.6|7378.1|7372.1|7376.8|7370.8|21
1646762580000|2022-03-08 18:03:00|7377.5|7371.5|7376.8|7370.8|7377.5|7371.5|7373.9|7367.9|11
1646762590000|2022-03-08 18:03:10|7376.7|7370.7|7375.8|7369.8|7376.7|7370.7|7375.3|7369.3|0
1646762600000|2022-03-08 18:03:20|7376.2|7370.2|7377.2|7371.2|7377.2|7371.2|7375.8|7369.8|1
1646762610000|2022-03-08 18:03:30|7377.1|7371.1|7372.7|7366.7|7377.1|7371.1|7372.7|7366.7|16
1646762620000|2022-03-08 18:03:40|7373.1|7367.1|7373.1|7367.1|7373.5|7367.5|7373.1|7367.1|2
1646762630000|2022-03-08 18:03:50|7372.7|7366.7|7371.2|7365.2|7372.7|7366.7|7371.2|7365.2|2
1646762640000|2022-03-08 18:04:00|7371.6|7365.6|7372.5|7366.5|7372.5|7366.5|7371.6|7365.6|1
1646762650000|2022-03-08 18:04:10|7384.9|7378.9|7389.6|7383.6|7389.6|7383.6|7384.4|7378.4|8
1646762660000|2022-03-08 18:04:20|7389.3|7383.3|7383.9|7377.9|7389.3|7383.3|7383.5|7377.5|8
1646762670000|2022-03-08 18:04:30|7384.4|7378.4|7386.8|7380.8|7387.8|7381.8|7384.4|7378.4|11
1646762680000|2022-03-08 18:04:40|7387.3|7381.3|7387.7|7381.7|7387.7|7381.7|7387.3|7381.3|0
1646762690000|2022-03-08 18:04:50|7387.2|7381.2|7383.5|7377.5|7387.2|7381.2|7383.5|7377.5|1
1646762700000|2022-03-08 18:05:00|7383.4|7377.4|7378.9|7372.9|7383.4|7377.4|7378.9|7372.9|5
1646762710000|2022-03-08 18:05:10|7379|7373|7385.9|7379.9|7385.9|7379.9|7379|7373|20
1646762730000|2022-03-08 18:05:30|7385.8|7379.8|7385.8|7379.8|7385.8|7379.8|7385.7|7379.7|1
1646762740000|2022-03-08 18:05:40|7385.3|7379.3|7385.3|7379.3|7385.3|7379.3|7385.3|7379.3|0
1646762760000|2022-03-08 18:06:00|7384.5|7378.5|7384.2|7378.2|7385.3|7379.3|7384.2|7378.2|3
1646762770000|2022-03-08 18:06:10|7384.3|7378.3|7385.1|7379.1|7385.1|7379.1|7384.3|7378.3|2
1646762780000|2022-03-08 18:06:20|7385.3|7379.3|7383.6|7377.6|7385.3|7379.3|7383.3|7377.3|2
1646762790000|2022-03-08 18:06:30|7385|7379|7385.3|7379.3|7385.3|7379.3|7385|7379|4
1646762800000|2022-03-08 18:06:40|7385.2|7379.2|7386.6|7380.6|7386.7|7380.7|7385.2|7379.2|35
1646762810000|2022-03-08 18:06:50|7386.8|7380.8|7383.1|7377.1|7387|7381|7383.1|7377.1|19
1646762820000|2022-03-08 18:07:00|7383|7377|7384.8|7378.8|7384.8|7378.8|7383|7377|0
1646762830000|2022-03-08 18:07:10|7385.3|7379.3|7388.6|7382.6|7388.6|7382.6|7385.3|7378.6|1
1646762840000|2022-03-08 18:07:20|7389.5|7383.5|7391.7|7385.7|7391.7|7385.7|7389.3|7383.3|5
1646762850000|2022-03-08 18:07:30|7391.5|7385.5|7389.2|7383.2|7391.5|7385.5|7389.2|7383.2|1
1646762860000|2022-03-08 18:07:40|7389.6|7383.6|7398.6|7392.6|7398.6|7392.6|7389.6|7383.6|33
1646762870000|2022-03-08 18:07:50|7399.5|7393.5|7402.6|7396.6|7403.7|7397.7|7399.5|7393.5|41
1646762880000|2022-03-08 18:08:00|7402.5|7396.5|7408.9|7402.9|7408.9|7402.9|7402.1|7396.1|32
1646762890000|2022-03-08 18:08:10|7409.4|7403.4|7409.4|7403.4|7409.4|7403.4|7408.9|7402.9|7
1646762900000|2022-03-08 18:08:20|7408.4|7402.4|7404|7398|7408.4|7402.4|7404|7398|17
1646762910000|2022-03-08 18:08:30|7403.9|7397.9|7402.4|7396.4|7403.9|7397.9|7402.4|7396.4|1
1646762920000|2022-03-08 18:08:40|7402.9|7396.9|7402.1|7396.1|7402.9|7396.9|7402.1|7396.1|1
1646762930000|2022-03-08 18:08:50|7401.7|7395.7|7401.8|7395.8|7401.8|7395.8|7401.7|7395.7|0
1646762940000|2022-03-08 18:09:00|7400.3|7394.3|7401.7|7395.7|7402.7|7396.7|7397.7|7391.7|12
1646762950000|2022-03-08 18:09:10|7401.8|7395.8|7401.1|7395.1|7401.8|7395.8|7401.1|7395.1|1
1646762960000|2022-03-08 18:09:20|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|0
1646762980000|2022-03-08 18:09:40|7401|7395|7396.6|7390.6|7401.1|7395.1|7396.6|7390.6|4
1646762990000|2022-03-08 18:09:50|7394.2|7388.2|7391.2|7385.2|7394.7|7388.7|7391.2|7385.2|2
1646763000000|2022-03-08 18:10:00|7390.8|7384.8|7394.2|7388.2|7395.1|7389.1|7390.2|7384.2|3
1646763010000|2022-03-08 18:10:10|7394.6|7388.6|7397.6|7391.6|7397.6|7391.6|7394.6|7388.6|5
1646763020000|2022-03-08 18:10:20|7398.6|7392.6|7395.7|7389.7|7399.8|7393.8|7395.7|7389.7|10
1646763030000|2022-03-08 18:10:30|7395.5|7389.5|7395.3|7389.3|7396|7390|7395.3|7389.3|3
1646763040000|2022-03-08 18:10:40|7395.8|7389.8|7396.8|7390.8|7396.9|7390.9|7395.8|7389.8|1
1646763050000|2022-03-08 18:10:50|7397.2|7391.2|7399.3|7393.3|7400.3|7394.3|7397.2|7391.2|6
1646763060000|2022-03-08 18:11:00|7398.3|7392.3|7398.2|7392.2|7398.3|7392.3|7398.2|7392.2|7
1646763070000|2022-03-08 18:11:10|7398|7392|7398.4|7392.4|7398.4|7392.4|7396.6|7390.6|8
1646763080000|2022-03-08 18:11:20|7397.9|7391.9|7407.3|7401.3|7408.2|7402.2|7397.9|7391.9|12
1646763090000|2022-03-08 18:11:30|7407.4|7401.4|7410.8|7404.8|7414.5|7408.5|7407.4|7401.4|27
1646763100000|2022-03-08 18:11:40|7410.9|7404.9|7411.9|7405.9|7412.3|7406.3|7410.9|7404.9|0
1646763110000|2022-03-08 18:11:50|7411.5|7405.5|7405|7399|7411.5|7405.5|7405|7399|4
1646763120000|2022-03-08 18:12:00|7404.6|7398.6|7399.2|7393.2|7404.8|7398.8|7399.2|7393.2|3
1646763130000|2022-03-08 18:12:10|7401|7395|7400.1|7394.1|7401.4|7395.4|7399.7|7393.7|3
1646763140000|2022-03-08 18:12:20|7400|7394|7400.6|7394.6|7400.6|7394.6|7396.7|7390.7|9
1646763150000|2022-03-08 18:12:30|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|0
1646763160000|2022-03-08 18:12:40|7400.1|7394.1|7399|7393|7400.1|7394.1|7398|7392|2
1646763170000|2022-03-08 18:12:50|7399.5|7393.5|7399.5|7393.5|7400|7394|7399.5|7393.5|1
1646763180000|2022-03-08 18:13:00|7401.4|7395.4|7399.8|7393.8|7405.3|7399.3|7399.8|7393.8|22
1646763190000|2022-03-08 18:13:10|7399|7393|7396.4|7390.4|7399|7393|7396.4|7390.4|1
1646763200000|2022-03-08 18:13:20|7396|7390|7397.7|7391.7|7397.7|7391.7|7393.2|7387.2|24
1646763210000|2022-03-08 18:13:30|7399.7|7393.7|7411.7|7405.7|7411.7|7405.7|7399.7|7393.7|11
1646763220000|2022-03-08 18:13:40|7411.3|7405.3|7409.7|7403.7|7411.3|7405.3|7408.5|7402.5|4
1646763230000|2022-03-08 18:13:50|7409.6|7403.6|7409.7|7403.7|7409.7|7403.7|7409.6|7403.6|6
1646763240000|2022-03-08 18:14:00|7410.4|7404.4|7410.8|7404.8|7411.4|7405.4|7410.4|7404.4|7
1646763260000|2022-03-08 18:14:20|7410.9|7404.9|7405.7|7399.7|7410.9|7404.9|7405.7|7399.7|26
1646763270000|2022-03-08 18:14:30|7408.3|7402.3|7408.4|7402.4|7408.4|7402.4|7407.4|7401.4|5
1646763280000|2022-03-08 18:14:40|7409.2|7403.2|7407.4|7401.4|7411.3|7405.3|7407.4|7401.4|6
1646763290000|2022-03-08 18:14:50|7407.3|7401.3|7410.2|7404.2|7410.5|7404.5|7407.3|7401.3|9
1646763310000|2022-03-08 18:15:10|7410.7|7404.7|7412.6|7406.6|7412.7|7406.7|7410.7|7404.7|4
1646763320000|2022-03-08 18:15:20|7415.2|7409.2|7414.7|7408.7|7417.6|7411.6|7414.2|7408.2|3
1646763330000|2022-03-08 18:15:30|7414.5|7408.5|7411.6|7405.6|7414.6|7408.6|7411.6|7405.6|7
1646763340000|2022-03-08 18:15:40|7411.4|7405.4|7412.9|7406.9|7412.9|7406.9|7410.4|7404.4|4
1646763350000|2022-03-08 18:15:50|7413.7|7407.7|7413.8|7407.8|7415|7409|7413|7407|3
1646763360000|2022-03-08 18:16:00|7413.9|7407.9|7410|7404|7413.9|7407.9|7410|7404|2
1646763370000|2022-03-08 18:16:10|7410.6|7404.6|7416.9|7410.9|7417.9|7411.9|7410.6|7404.6|7
1646763380000|2022-03-08 18:16:20|7416.5|7410.5|7416.1|7410.1|7416.5|7410.5|7413.9|7407.9|10
1646763390000|2022-03-08 18:16:30|7416.5|7410.5|7409.9|7403.9|7416.6|7410.6|7409.9|7403.9|7
1646763400000|2022-03-08 18:16:40|7409.5|7403.5|7407.9|7401.9|7409.5|7403.5|7407.4|7401.4|2
1646763410000|2022-03-08 18:16:50|7408.3|7402.3|7410.3|7404.3|7410.3|7404.3|7408.3|7402.3|6
1646763420000|2022-03-08 18:17:00|7410.6|7404.6|7411.3|7405.3|7413.7|7407.7|7410.6|7404.6|2
1646763430000|2022-03-08 18:17:10|7411.6|7405.6|7419|7413|7419.9|7413.9|7411.2|7405.2|44
1646763440000|2022-03-08 18:17:20|7418.5|7412.5|7419.1|7413.1|7419.1|7413.1|7418|7412|4
1646763450000|2022-03-08 18:17:30|7419|7413|7419|7413|7419|7413|7419|7413|0
1646763460000|2022-03-08 18:17:40|7418|7412|7416.5|7410.5|7418|7412|7416.5|7410.5|4
1646763470000|2022-03-08 18:17:50|7416.6|7410.6|7417.3|7411.3|7417.8|7411.8|7416.6|7410.6|5
1646763480000|2022-03-08 18:18:00|7417.8|7411.8|7416.9|7410.9|7417.8|7411.8|7416.8|7410.8|3
1646763490000|2022-03-08 18:18:10|7417.7|7411.7|7418.9|7412.9|7418.9|7412.9|7417.7|7411.7|3
1646763500000|2022-03-08 18:18:20|7419.4|7413.4|7419|7413|7419.4|7413.4|7418.6|7412.6|1
1646763510000|2022-03-08 18:18:30|7418.6|7412.6|7417.3|7411.3|7418.6|7412.6|7416|7410|17
1646763520000|2022-03-08 18:18:40|7417.8|7411.8|7418.9|7412.9|7418.9|7412.9|7417.8|7411.8|1
1646763540000|2022-03-08 18:19:00|7421.7|7415.7|7419.1|7413.1|7422.8|7416.8|7418.2|7412.2|4
1646763550000|2022-03-08 18:19:10|7418.3|7412.3|7418.7|7412.7|7419.1|7413.1|7418.3|7412.3|0
1646763560000|2022-03-08 18:19:20|7418.6|7412.6|7418.2|7412.2|7418.6|7412.6|7418.2|7412.2|0
1646763570000|2022-03-08 18:19:30|7418.6|7412.6|7417.4|7411.4|7418.6|7412.6|7417.4|7411.4|5
1646763580000|2022-03-08 18:19:40|7417.3|7411.3|7416.8|7410.8|7417.3|7411.3|7416.8|7410.8|1
1646763590000|2022-03-08 18:19:50|7417.2|7411.2|7418.2|7412.2|7418.2|7412.2|7416.8|7410.8|3
1646763600000|2022-03-08 18:20:00|7417.8|7411.8|7416.3|7410.3|7417.8|7411.8|7416.3|7410.3|14
1646763610000|2022-03-08 18:20:10|7418.7|7412.7|7422.2|7416.2|7422.2|7416.2|7418.7|7412.7|21
1646763620000|2022-03-08 18:20:20|7422.1|7416.1|7421.2|7415.2|7422.1|7416.1|7421.2|7415.2|2
1646763630000|2022-03-08 18:20:30|7420.4|7414.4|7418.4|7412.4|7420.4|7414.4|7417.9|7411.9|12
1646763640000|2022-03-08 18:20:40|7419.4|7413.4|7421.8|7415.8|7421.9|7415.9|7418.9|7412.9|5
1646763650000|2022-03-08 18:20:50|7424.6|7418.6|7425.8|7419.8|7428.6|7422.6|7424.6|7418.6|34
1646763660000|2022-03-08 18:21:00|7425.4|7419.4|7427.3|7421.3|7430.7|7424.7|7425.4|7419.4|13
1646763670000|2022-03-08 18:21:10|7427.4|7421.4|7427.2|7421.2|7428.8|7422.8|7427.2|7421.2|2
1646763680000|2022-03-08 18:21:20|7427.6|7421.6|7433.6|7427.6|7433.6|7427.6|7427.6|7421.6|3
1646763690000|2022-03-08 18:21:30|7434|7428|7434|7428|7434.6|7428.6|7434|7428|0
1646763700000|2022-03-08 18:21:40|7432.8|7426.8|7433|7427|7433|7427|7432.6|7426.6|5
1646763710000|2022-03-08 18:21:50|7433.6|7427.6|7434.9|7428.9|7435|7429|7433.6|7427.6|5
1646763720000|2022-03-08 18:22:00|7434.4|7428.4|7432.3|7426.3|7434.8|7428.8|7431.9|7425.9|2
1646763730000|2022-03-08 18:22:10|7433.2|7427.2|7431.1|7425.1|7433.4|7427.4|7430.6|7424.6|3
1646763740000|2022-03-08 18:22:20|7430.6|7424.6|7437.8|7431.8|7437.8|7431.8|7430.6|7424.6|11
1646763750000|2022-03-08 18:22:30|7436.8|7430.8|7436.7|7430.7|7437.2|7431.2|7436.7|7430.7|15
1646763760000|2022-03-08 18:22:40|7436.3|7430.3|7437.8|7431.8|7437.8|7431.8|7436.3|7430.3|14
1646763770000|2022-03-08 18:22:50|7438.9|7432.9|7440.8|7434.8|7441.2|7435.2|7438.9|7432.9|26
1646763780000|2022-03-08 18:23:00|7440.6|7434.6|7439.4|7433.4|7441.8|7435.8|7439|7433|8
1646763790000|2022-03-08 18:23:10|7439|7433|7438.8|7432.8|7439.4|7433.4|7438.8|7432.8|0
1646763800000|2022-03-08 18:23:20|7436.8|7430.8|7441.6|7435.6|7441.6|7435.6|7436.2|7430.2|15
1646763810000|2022-03-08 18:23:30|7441.5|7435.5|7448.3|7442.3|7451.3|7445.3|7441.5|7435.5|28
1646763820000|2022-03-08 18:23:40|7448.2|7442.2|7453.1|7447.1|7454.3|7448.3|7447.8|7441.8|11
1646763830000|2022-03-08 18:23:50|7453.6|7447.6|7453.4|7447.4|7454.5|7448.5|7453|7447|4
1646763840000|2022-03-08 18:24:00|7454.2|7448.2|7457.3|7451.3|7459.1|7453.1|7453.7|7447.7|52
1646763850000|2022-03-08 18:24:10|7457.2|7451.2|7455|7449|7457.7|7451.7|7455|7449|6
1646763860000|2022-03-08 18:24:20|7454.8|7448.8|7455.7|7449.7|7456.1|7450.1|7454.3|7448.3|5
1646763870000|2022-03-08 18:24:30|7455.3|7449.3|7453|7447|7455.3|7449.3|7453|7447|6
1646763880000|2022-03-08 18:24:40|7452.7|7446.7|7461.6|7455.6|7461.6|7455.6|7452.7|7446.7|15
1646763890000|2022-03-08 18:24:50|7463.7|7457.7|7462.9|7456.9|7464.3|7458.3|7462.5|7456.5|7
1646763900000|2022-03-08 18:25:00|7462.5|7456.5|7471.2|7465.2|7471.2|7465.2|7461.1|7455.1|26
1646763910000|2022-03-08 18:25:10|7470.3|7464.3|7470.3|7464.3|7471.2|7465.2|7469.9|7463.9|5
1646763920000|2022-03-08 18:25:20|7469.9|7463.9|7473.3|7467.3|7473.7|7467.7|7469.9|7463.9|19
1646763930000|2022-03-08 18:25:30|7477|7471|7484.6|7478.6|7484.6|7478.6|7477|7471|21
1646763940000|2022-03-08 18:25:40|7483.2|7477.2|7483.3|7477.3|7484.2|7478.2|7482.1|7476.1|101
1646763950000|2022-03-08 18:25:50|7483.2|7477.2|7482|7476|7483.2|7477.2|7482|7476|31
1646763960000|2022-03-08 18:26:00|7483|7477|7478.8|7472.8|7483|7477|7478.1|7472.1|32
1646763970000|2022-03-08 18:26:10|7478.4|7472.4|7478.8|7472.8|7478.8|7472.8|7477.7|7471.7|2
1646763980000|2022-03-08 18:26:20|7478.7|7472.7|7479.3|7473.3|7480.6|7474.6|7478.2|7472.2|9
1646763990000|2022-03-08 18:26:30|7479.7|7473.7|7476.8|7470.8|7479.7|7473.7|7476.8|7470.8|5
1646764000000|2022-03-08 18:26:40|7477|7471|7476.5|7470.5|7480.1|7474.1|7476.5|7470.5|10
1646764010000|2022-03-08 18:26:50|7477.3|7471.3|7478.8|7472.8|7478.8|7472.8|7477.3|7471.3|6
1646764020000|2022-03-08 18:27:00|7480.1|7474.1|7477.2|7471.2|7480.1|7474.1|7477.2|7471.2|5
1646764030000|2022-03-08 18:27:10|7477.8|7471.8|7480.5|7474.5|7480.5|7474.5|7477.8|7471.8|8
1646764040000|2022-03-08 18:27:20|7479.7|7473.7|7481.1|7475.1|7481.1|7475.1|7479.7|7473.7|5
1646764050000|2022-03-08 18:27:30|7480.3|7474.3|7480.1|7474.1|7480.3|7474.3|7480|7474|6
1646764060000|2022-03-08 18:27:40|7480.2|7474.2|7482|7476|7483|7477|7480.2|7474.2|7
1646764070000|2022-03-08 18:27:50|7481.6|7475.6|7495.1|7489.1|7498|7492|7481.1|7475.1|46
1646764080000|2022-03-08 18:28:00|7495.6|7489.6|7498.9|7492.9|7500|7494|7495.1|7489.1|23
1646764090000|2022-03-08 18:28:10|7498.3|7492.3|7500.5|7494.5|7503.5|7497.5|7498.3|7492.3|23
1646764100000|2022-03-08 18:28:20|7499.9|7493.9|7502.3|7496.3|7503.3|7497.3|7499.8|7493.8|13
1646764110000|2022-03-08 18:28:30|7499.9|7493.9|7496.8|7490.8|7500.2|7494.2|7495.3|7489.3|18
1646764120000|2022-03-08 18:28:40|7496.4|7490.4|7496|7490|7498.9|7492.9|7495.5|7489.5|17
1646764130000|2022-03-08 18:28:50|7495.5|7489.5|7496|7490|7497|7491|7495.5|7489.5|3
1646764140000|2022-03-08 18:29:00|7496.5|7490.5|7492.4|7486.4|7496.5|7490.5|7491.5|7485.5|8
1646764150000|2022-03-08 18:29:10|7492.7|7486.7|7493.5|7487.5|7496.3|7490.3|7491.4|7485.4|6
1646764160000|2022-03-08 18:29:20|7491.4|7485.4|7491.2|7485.2|7494.3|7488.3|7488.5|7482.5|13
1646764170000|2022-03-08 18:29:30|7490.2|7484.2|7486.6|7480.6|7490.2|7484.2|7486|7480|6
1646764180000|2022-03-08 18:29:40|7486.9|7480.9|7486.1|7480.1|7487.9|7481.9|7485.5|7479.5|3
1646764190000|2022-03-08 18:29:50|7487.3|7481.3|7486.6|7480.6|7487.3|7481.3|7486.2|7480.2|2
1646764200000|2022-03-08 18:30:00|7490.7|7484.7|7490.8|7484.8|7492.1|7486.1|7490.7|7484.7|11
1646764210000|2022-03-08 18:30:10|7493.5|7487.5|7496.6|7490.6|7499.2|7493.2|7493.5|7487.5|13
1646764220000|2022-03-08 18:30:20|7495.8|7489.8|7496.6|7490.6|7497.8|7491.8|7494.8|7488.8|10
1646764230000|2022-03-08 18:30:30|7496.5|7490.5|7498.8|7492.8|7498.8|7492.8|7496.5|7490.5|28
1646764240000|2022-03-08 18:30:40|7504.1|7498.1|7498.5|7492.5|7504.3|7498.3|7498.5|7492.5|29
1646764250000|2022-03-08 18:30:50|7497.9|7491.9|7501.5|7495.5|7503.5|7497.5|7497.9|7491.9|12
1646764260000|2022-03-08 18:31:00|7501.6|7495.6|7502.7|7496.7|7503.2|7497.2|7500.5|7494.5|12
1646764270000|2022-03-08 18:31:10|7501.5|7495.5|7500.9|7494.9|7503.3|7497.3|7500.9|7494.9|9
1646764280000|2022-03-08 18:31:20|7501.4|7495.4|7501.8|7495.8|7502.6|7496.6|7499.8|7493.8|15
1646764290000|2022-03-08 18:31:30|7502.2|7496.2|7501.6|7495.6|7503.3|7497.3|7501.2|7495.2|11
1646764300000|2022-03-08 18:31:40|7502.1|7496.1|7502.5|7496.5|7503.3|7497.3|7501.5|7495.5|22
1646764310000|2022-03-08 18:31:50|7501.8|7495.8|7497.8|7491.8|7501.8|7495.8|7496.9|7490.9|15
1646764320000|2022-03-08 18:32:00|7500.2|7494.2|7502.8|7496.8|7503.2|7497.2|7500.1|7494.1|17
1646764330000|2022-03-08 18:32:10|7506.2|7500.2|7509.7|7503.7|7510.2|7504.2|7506.2|7499.5|10
1646764340000|2022-03-08 18:32:20|7510.1|7504.1|7517.5|7511.5|7517.5|7511.5|7507.7|7501.7|19
1646764350000|2022-03-08 18:32:30|7516.4|7510.4|7517.8|7511.8|7518.9|7512.9|7516.2|7510.2|42
1646764360000|2022-03-08 18:32:40|7517.7|7511.7|7516.9|7510.9|7517.7|7511.7|7514.9|7508.9|15
1646764370000|2022-03-08 18:32:50|7517.1|7511.1|7514.1|7508.1|7518.3|7512.3|7512.9|7506.9|7
1646764380000|2022-03-08 18:33:00|7514.4|7508.4|7514.8|7508.8|7517.4|7511.4|7514|7508|30
1646764390000|2022-03-08 18:33:10|7515.6|7509.6|7510.5|7504.5|7515.6|7509.6|7510.5|7504.5|9
1646764400000|2022-03-08 18:33:20|7510.4|7504.4|7506.3|7500.3|7511.7|7505.7|7503.8|7497.8|24
1646764410000|2022-03-08 18:33:30|7506.4|7500.4|7506.4|7500.4|7507.2|7501.2|7505.4|7499.4|3
1646764420000|2022-03-08 18:33:40|7506.8|7500.8|7506.5|7500.5|7508.8|7502.8|7505.6|7499.6|10
1646764430000|2022-03-08 18:33:50|7507.3|7501.3|7513.4|7507.4|7516.3|7510.3|7507.1|7501.1|20
1646764440000|2022-03-08 18:34:00|7511.9|7505.9|7516.3|7510.3|7516.4|7510.4|7511.1|7505.1|10
1646764450000|2022-03-08 18:34:10|7514.3|7508.3|7515.7|7509.7|7516.3|7510.3|7514.3|7508.3|8
1646764460000|2022-03-08 18:34:20|7516.2|7510.2|7511|7505|7516.4|7510.4|7510.9|7504.9|17
1646764470000|2022-03-08 18:34:30|7510.9|7504.9|7511.4|7505.4|7514.8|7508.8|7510.9|7504.9|35
1646764480000|2022-03-08 18:34:40|7511.8|7505.8|7516.3|7510.3|7516.3|7510.3|7511.8|7505.8|14
1646764490000|2022-03-08 18:34:50|7514.9|7508.9|7515.2|7509.2|7515.9|7509.9|7513.3|7507.3|5
1646764500000|2022-03-08 18:35:00|7514.2|7508.2|7514.7|7508.7|7514.7|7508.7|7513.8|7507.8|6
1646764510000|2022-03-08 18:35:10|7515.1|7509.1|7511.2|7505.2|7516.3|7510.3|7511|7505|6
1646764520000|2022-03-08 18:35:20|7509.1|7503.1|7510.7|7504.7|7510.7|7504.7|7509.1|7503.1|4
1646764530000|2022-03-08 18:35:30|7510.5|7504.5|7515.6|7509.6|7518.1|7512.1|7510.1|7504.1|30
1646764540000|2022-03-08 18:35:40|7517|7511|7514|7508|7517.9|7511.9|7514|7508|33
1646764550000|2022-03-08 18:35:50|7513.6|7507.6|7513.6|7507.6|7513.6|7507.6|7513.6|7507.6|2
1646764560000|2022-03-08 18:36:00|7513.7|7507.7|7514.2|7508.2|7514.8|7508.8|7509.8|7503.8|39
1646764570000|2022-03-08 18:36:10|7514.6|7508.6|7519.5|7513.5|7520.9|7514.9|7514.2|7508.2|11
1646764580000|2022-03-08 18:36:20|7519.1|7513.1|7524.2|7518.2|7524.8|7518.8|7519.1|7513.1|35
1646764590000|2022-03-08 18:36:30|7523.8|7517.8|7526.2|7520.2|7527.2|7521.2|7523.8|7517.8|34
1646764600000|2022-03-08 18:36:40|7525.7|7519.7|7521.8|7515.8|7525.7|7519.7|7521.7|7515.7|21
1646764610000|2022-03-08 18:36:50|7521.9|7515.9|7518.7|7512.7|7522.1|7516.1|7518.7|7512.7|54
1646764620000|2022-03-08 18:37:00|7516.9|7510.9|7513.9|7507.9|7517.1|7511.1|7512.7|7506.7|36
1646764630000|2022-03-08 18:37:10|7514.3|7508.3|7521|7515|7522.4|7516.4|7514.3|7508.3|15
1646764640000|2022-03-08 18:37:20|7523|7517|7528.2|7522.2|7528.3|7522.3|7523|7517|22
1646764650000|2022-03-08 18:37:30|7530.3|7524.3|7536.9|7530.9|7536.9|7530.9|7530.3|7524.3|20
1646764660000|2022-03-08 18:37:40|7537.9|7531.9|7544.1|7538.1|7546|7540|7536.9|7530.9|65
1646764670000|2022-03-08 18:37:50|7544.6|7538.6|7544.5|7538.5|7547.9|7541.9|7544.4|7538.4|16
1646764680000|2022-03-08 18:38:00|7544.9|7538.9|7548.6|7542.6|7549.4|7543.4|7544.9|7538.9|12
1646764690000|2022-03-08 18:38:10|7549.4|7543.4|7552.4|7546.4|7553.2|7547.2|7549.4|7543.4|27
1646764700000|2022-03-08 18:38:20|7551.7|7545.7|7539.3|7533.3|7551.7|7545.7|7539.2|7533.2|112
1646764710000|2022-03-08 18:38:30|7540.2|7534.2|7543.3|7537.3|7543.4|7537.4|7539.3|7533.3|6
1646764720000|2022-03-08 18:38:40|7543.7|7537.7|7547.3|7541.3|7548.1|7542.1|7542.4|7536.4|21
1646764730000|2022-03-08 18:38:50|7548.9|7542.9|7550|7544|7550.5|7544.5|7548.5|7542.5|8
1646764740000|2022-03-08 18:39:00|7550.4|7544.4|7551.5|7545.5|7552.4|7546.4|7550.4|7544.4|11
1646764750000|2022-03-08 18:39:10|7551.9|7545.9|7550.1|7544.1|7552.9|7546.9|7549.9|7543.9|11
1646764760000|2022-03-08 18:39:20|7550|7544|7549.7|7543.7|7551|7545|7548.3|7542.3|26
1646764770000|2022-03-08 18:39:30|7550.1|7544.1|7550.9|7544.9|7553.4|7547.4|7550.1|7544.1|15
1646764780000|2022-03-08 18:39:40|7550.8|7544.8|7548|7542|7550.8|7544.8|7547.1|7541.1|9
1646764790000|2022-03-08 18:39:50|7548.4|7542.4|7547.2|7541.2|7548.9|7542.9|7547.2|7541.2|13
1646764800000|2022-03-08 18:40:00|7546.8|7540.8|7546.4|7540.4|7546.8|7540.8|7545.9|7539.9|11
1646764810000|2022-03-08 18:40:10|7546.9|7540.9|7547.4|7541.4|7547.7|7541.7|7545.9|7539.9|22
1646764820000|2022-03-08 18:40:20|7546.7|7540.7|7548.2|7542.2|7548.2|7542.2|7546.4|7540.4|11
1646764830000|2022-03-08 18:40:30|7548|7542|7544.8|7538.8|7549.3|7543.3|7544.8|7538.8|30
1646764840000|2022-03-08 18:40:40|7545.9|7539.9|7553.9|7547.9|7553.9|7547.9|7545.9|7539.9|15
1646764850000|2022-03-08 18:40:50|7554.3|7548.3|7556.5|7550.5|7558.4|7552.4|7554|7548|15
1646764860000|2022-03-08 18:41:00|7554.1|7548.1|7549.3|7543.3|7554.1|7548.1|7545.5|7539.5|32
1646764870000|2022-03-08 18:41:10|7548.9|7542.9|7550.7|7544.7|7552.1|7546.1|7548.9|7542.9|8
1646764880000|2022-03-08 18:41:20|7549.4|7543.4|7554|7548|7554|7548|7546.4|7540.4|48
1646764890000|2022-03-08 18:41:30|7554.1|7548.1|7555.9|7549.9|7558.2|7552.2|7554.1|7548.1|53
1646764900000|2022-03-08 18:41:40|7555.1|7549.1|7553.8|7547.8|7555.1|7549.1|7551|7545|17
1646764910000|2022-03-08 18:41:50|7552.2|7546.2|7555|7549|7555.1|7549.1|7552.2|7546.2|18
1646764920000|2022-03-08 18:42:00|7555.4|7549.4|7553.9|7547.9|7556|7550|7553.9|7547.9|12
1646764930000|2022-03-08 18:42:10|7553.8|7547.8|7553.7|7547.7|7554.2|7548.2|7550.2|7544.2|16
1646764940000|2022-03-08 18:42:20|7553.6|7547.6|7555.7|7549.7|7556.2|7550.2|7553.6|7547.6|8
1646764950000|2022-03-08 18:42:30|7556.2|7550.2|7550.4|7544.4|7557.4|7551.4|7550|7544|15
1646764960000|2022-03-08 18:42:40|7550.5|7544.5|7554.4|7548.4|7554.4|7548.4|7550.5|7544.5|13
1646764970000|2022-03-08 18:42:50|7554.8|7548.8|7556.4|7550.4|7557.9|7551.9|7553|7547|14
1646764980000|2022-03-08 18:43:00|7557.3|7551.3|7549.9|7543.9|7557.9|7551.9|7549.9|7543.9|20
1646764990000|2022-03-08 18:43:10|7548|7542|7542.8|7536.8|7548.9|7542.9|7542.3|7536.3|13
1646765000000|2022-03-08 18:43:20|7543.8|7537.8|7537.3|7531.3|7545.2|7539.2|7537.3|7531.3|12
1646765010000|2022-03-08 18:43:30|7537.7|7531.7|7534.8|7528.8|7537.8|7531.8|7530.8|7524.8|16
1646765020000|2022-03-08 18:43:40|7534.9|7528.9|7533.6|7527.6|7537.7|7531.7|7533.6|7527.6|9
1646765030000|2022-03-08 18:43:50|7533.5|7527.5|7529.9|7523.9|7534.5|7528.5|7528|7521.4|9
1646765040000|2022-03-08 18:44:00|7530.3|7524.3|7531.6|7525.6|7531.7|7525.7|7527.2|7521.2|6
1646765050000|2022-03-08 18:44:10|7533.4|7527.4|7539.6|7533.6|7539.6|7533.6|7531.6|7525.6|14
1646765060000|2022-03-08 18:44:20|7539.1|7533.1|7532.7|7526.7|7539.1|7533.1|7531.4|7525.4|19
1646765070000|2022-03-08 18:44:30|7533.7|7527.7|7529.2|7523.2|7534.2|7528.2|7525.1|7519.1|19
1646765080000|2022-03-08 18:44:40|7530|7524|7529.3|7523.3|7530|7524|7525.8|7519.8|20
1646765090000|2022-03-08 18:44:50|7527|7521|7520.7|7514.7|7528.1|7522.1|7519.5|7513.5|8
1646765100000|2022-03-08 18:45:00|7520.6|7514.6|7524|7518|7526.4|7520.4|7520.1|7514.1|13
1646765110000|2022-03-08 18:45:10|7523.5|7517.5|7508.1|7502.1|7524.2|7518.2|7507.3|7501.3|23
1646765120000|2022-03-08 18:45:20|7507.6|7501.6|7508.7|7502.7|7512.1|7503.8|7504.5|7498.4|12
1646765130000|2022-03-08 18:45:30|7509.1|7503.1|7491.3|7485.3|7509.2|7503.2|7489.7|7483.7|32
1646765140000|2022-03-08 18:45:40|7491|7485|7476.9|7470.9|7491|7485|7470.8|7464.8|43
1646765150000|2022-03-08 18:45:50|7477.2|7471.2|7485.3|7479.3|7488.4|7482.4|7477.2|7471.2|29
1646765160000|2022-03-08 18:46:00|7485.2|7479.2|7499.5|7489.5|7499.5|7490.3|7485|7479|7
1646765170000|2022-03-08 18:46:10|7502.3|7496.3|7514.5|7508.5|7514.5|7508.5|7502.3|7496.3|26
1646765180000|2022-03-08 18:46:20|7514.7|7508.7|7508.9|7502.9|7514.7|7508.7|7508.9|7502.9|7
1646765190000|2022-03-08 18:46:30|7508.8|7502.8|7508.7|7502.7|7508.8|7502.8|7505.4|7499.4|9
1646765200000|2022-03-08 18:46:40|7508.3|7502.3|7510.3|7504.3|7512.8|7504.3|7508.3|7502.3|1
1646765210000|2022-03-08 18:46:50|7510.9|7504.9|7515.4|7509.4|7519.5|7513.5|7510.9|7504.9|18
1646765220000|2022-03-08 18:47:00|7515.5|7509.5|7518.8|7512.8|7519.8|7513.8|7515|7509|17
1646765230000|2022-03-08 18:47:10|7519.3|7513.3|7522.1|7516.1|7522.7|7516.7|7518|7512|11
1646765240000|2022-03-08 18:47:20|7523.9|7517.9|7521.6|7515.6|7523.9|7517.9|7518.6|7512.6|6
1646765250000|2022-03-08 18:47:30|7522.9|7516.9|7508|7502|7522.9|7516.9|7507.5|7501.5|19
1646765260000|2022-03-08 18:47:40|7507.5|7501.5|7509|7503|7509|7503|7505.8|7499.8|4
1646765270000|2022-03-08 18:47:50|7509.5|7503.5|7509|7503|7509.6|7503.6|7509|7503|2
1646765280000|2022-03-08 18:48:00|7508.5|7502.5|7509.8|7503.8|7509.8|7503.8|7507.9|7501.9|4
1646765290000|2022-03-08 18:48:10|7510.4|7504.4|7516.2|7510.2|7516.2|7510.2|7510.4|7504.1|7
1646765300000|2022-03-08 18:48:20|7516.3|7510.3|7513.8|7507.8|7516.3|7510.3|7512.3|7506.3|2
1646765310000|2022-03-08 18:48:30|7513.4|7507.4|7515.3|7509.3|7515.3|7509.3|7513.4|7507.4|3
1646765320000|2022-03-08 18:48:40|7515.7|7509.7|7516.2|7510.2|7516.2|7510.2|7515.7|7509.7|0
1646765330000|2022-03-08 18:48:50|7519.2|7509.2|7525.4|7519.4|7525.4|7519.4|7518.1|7509.2|9
1646765340000|2022-03-08 18:49:00|7525|7519|7518.2|7512.2|7525|7519|7515.8|7509.8|12
1646765350000|2022-03-08 18:49:10|7518.7|7512.7|7531.8|7525.8|7531.8|7525.8|7517.5|7511.5|25
1646765360000|2022-03-08 18:49:20|7532.2|7526.2|7532.2|7526.2|7532.9|7526.9|7531.4|7525.4|12
1646765370000|2022-03-08 18:49:30|7534.2|7528.2|7527.3|7521.3|7536.8|7530.8|7525.5|7519.5|13
1646765380000|2022-03-08 18:49:40|7528.2|7522.2|7528.3|7522.3|7532|7526|7526.9|7519.7|94
1646765390000|2022-03-08 18:49:50|7528.8|7522.8|7531.3|7525.3|7531.3|7525.3|7527.8|7521.8|9
1646765400000|2022-03-08 18:50:00|7531.8|7525.8|7531.8|7525.8|7532.3|7526.3|7526.5|7520.5|28
1646765410000|2022-03-08 18:50:10|7531.9|7525.9|7528.1|7522.1|7532.9|7526.9|7527|7521|13
1646765420000|2022-03-08 18:50:20|7527.4|7521.4|7520.9|7514.9|7527.4|7521.4|7516|7510|9
1646765430000|2022-03-08 18:50:30|7521.4|7515.4|7516.6|7510.6|7523.8|7517.8|7516.5|7509.8|5
1646765440000|2022-03-08 18:50:40|7517.7|7511.7|7514.8|7508.8|7517.7|7511.7|7512.8|7502.8|6
1646765450000|2022-03-08 18:50:50|7514.4|7508.4|7515.4|7509.4|7515.8|7509.8|7512.8|7506.8|33
1646765460000|2022-03-08 18:51:00|7514.8|7504.8|7508.9|7502.9|7514.8|7505.5|7507.9|7501.9|7
1646765470000|2022-03-08 18:51:10|7510.3|7504.3|7506|7500|7510.5|7504.5|7505.2|7499.2|17
1646765480000|2022-03-08 18:51:20|7505|7499|7505|7499|7505.8|7499.8|7502|7496|22
1646765490000|2022-03-08 18:51:30|7504.5|7498.5|7514.1|7508.1|7514.1|7508.1|7504.5|7498.5|15
1646765500000|2022-03-08 18:51:40|7514|7508|7508.5|7502.5|7514|7508|7507.1|7501.1|10
1646765510000|2022-03-08 18:51:50|7508.1|7502.1|7504.9|7498.9|7508.2|7502.2|7504.1|7498.1|6
1646765520000|2022-03-08 18:52:00|7506|7500|7504.6|7498.6|7506|7500|7504.6|7498.6|11
1646765530000|2022-03-08 18:52:10|7505|7499|7504.8|7498.8|7505.2|7499.2|7504.4|7498.4|8
1646765540000|2022-03-08 18:52:20|7504.5|7498.5|7507.6|7501.6|7507.6|7501.6|7504.5|7498.5|3
1646765550000|2022-03-08 18:52:30|7506.1|7500.1|7507.1|7501.1|7507.1|7501.1|7506.1|7500.1|8
1646765560000|2022-03-08 18:52:40|7507.2|7501.2|7505|7499|7507.2|7501.2|7504.8|7498.8|2
1646765570000|2022-03-08 18:52:50|7505.1|7499.1|7504.6|7498.6|7505.1|7499.1|7504.6|7498.6|4
1646765580000|2022-03-08 18:53:00|7504.3|7498.3|7501.4|7495.4|7504.3|7498.3|7498.5|7492.5|6
1646765590000|2022-03-08 18:53:10|7502.5|7496.5|7504|7498|7506.5|7498|7502.5|7496.5|4
1646765600000|2022-03-08 18:53:20|7503.9|7497.9|7503.4|7497.4|7503.9|7497.9|7503.4|7497.4|0
1646765610000|2022-03-08 18:53:30|7504.2|7498.2|7507.8|7501.8|7508.1|7502.1|7503.8|7497.8|17
1646765620000|2022-03-08 18:53:40|7508.4|7502.4|7511.7|7505.7|7516.3|7510.3|7508.4|7502.4|14
1646765630000|2022-03-08 18:53:50|7511.2|7505.2|7512.4|7506.4|7515.9|7509.9|7511.2|7505.2|15
1646765640000|2022-03-08 18:54:00|7512.9|7506.9|7518|7512|7520.2|7514.2|7512.9|7506.9|4
1646765650000|2022-03-08 18:54:10|7520|7514|7532.4|7526.4|7532.5|7526.5|7520|7514|35
1646765660000|2022-03-08 18:54:20|7532|7526|7526.4|7520.4|7532|7526|7524.1|7518.1|12
1646765670000|2022-03-08 18:54:30|7526.2|7520.2|7524.3|7518.3|7528|7522|7523.4|7517.4|13
1646765680000|2022-03-08 18:54:40|7525.9|7519.9|7528.3|7522.3|7528.3|7522.3|7525.4|7519.4|5
1646765690000|2022-03-08 18:54:50|7529.4|7523.4|7532.1|7526.1|7532.7|7526.7|7529.4|7523.4|7
1646765700000|2022-03-08 18:55:00|7532|7526|7534.2|7528.2|7534.2|7528.2|7528.9|7522.9|45
1646765710000|2022-03-08 18:55:10|7535.7|7529.7|7540.4|7534.4|7542.1|7536.1|7535.6|7529.6|16
1646765720000|2022-03-08 18:55:20|7540|7534|7538.8|7532.8|7541.6|7534|7537.7|7531.6|3
1646765730000|2022-03-08 18:55:30|7539.2|7533.2|7536.6|7530.6|7539.3|7533.3|7536.6|7530.6|10
1646765740000|2022-03-08 18:55:40|7537.4|7531.4|7540.9|7534.9|7540.9|7534.9|7537.4|7531.4|9
1646765750000|2022-03-08 18:55:50|7541.3|7535.3|7543.4|7537.4|7543.5|7537.5|7541.3|7535.3|1
1646765760000|2022-03-08 18:56:00|7543.8|7537.8|7551.1|7545.1|7551.4|7545.4|7543.8|7537.8|50
1646765770000|2022-03-08 18:56:10|7551|7545|7545|7539|7551.1|7545.1|7545|7539|31
1646765780000|2022-03-08 18:56:20|7545.1|7539.1|7542.8|7536.8|7545.1|7539.1|7542|7536|4
1646765790000|2022-03-08 18:56:30|7542.7|7536.7|7543.9|7537.9|7543.9|7537.9|7541.8|7535.8|6
1646765800000|2022-03-08 18:56:40|7544.2|7538.2|7541.6|7535.6|7544.2|7538.2|7541.5|7535.5|1
1646765810000|2022-03-08 18:56:50|7542.1|7536.1|7541.3|7535.3|7544|7538|7541.3|7535.3|7
1646765820000|2022-03-08 18:57:00|7541.2|7535.2|7535.6|7529.6|7541.2|7535.2|7535.6|7529.6|17
1646765830000|2022-03-08 18:57:10|7535.5|7529.5|7535.6|7529.6|7536|7530|7533.2|7527.2|6
1646765840000|2022-03-08 18:57:20|7533.1|7527.1|7536.6|7530.6|7536.6|7530.6|7532.8|7526.8|18
1646765850000|2022-03-08 18:57:30|7537.8|7531.8|7542.6|7536.6|7542.7|7536.7|7537.8|7531.8|2
1646765860000|2022-03-08 18:57:40|7542.7|7536.7|7538.1|7532.1|7542.7|7536.7|7537|7531|5
1646765870000|2022-03-08 18:57:50|7538.2|7532.2|7542.2|7536.2|7542.2|7536.2|7537.8|7531.8|6
1646765880000|2022-03-08 18:58:00|7541.4|7535.4|7540.1|7534.1|7543.2|7537.2|7540|7534|6
1646765890000|2022-03-08 18:58:10|7540|7534|7542.9|7536.9|7542.9|7536.9|7540|7534|3
1646765900000|2022-03-08 18:58:20|7543.1|7537.1|7545.9|7539.9|7546.5|7540.5|7543.1|7537.1|19
1646765910000|2022-03-08 18:58:30|7545.6|7539.6|7544.4|7538.4|7545.6|7539.6|7542.3|7536.3|5
1646765920000|2022-03-08 18:58:40|7543.8|7537.8|7541.2|7535.2|7543.9|7537.9|7541.2|7535.2|9
1646765930000|2022-03-08 18:58:50|7539.2|7533.2|7539.2|7533.2|7539.2|7533.2|7539.2|7533.2|7
1646765940000|2022-03-08 18:59:00|7539.3|7533.3|7532.8|7526.8|7539.3|7533.3|7532.7|7526.7|4
1646765950000|2022-03-08 18:59:10|7532.3|7526.3|7531.3|7525.3|7532.3|7526.3|7530.3|7524.3|3
1646765960000|2022-03-08 18:59:20|7531.4|7525.4|7538.2|7532.2|7538.2|7532.2|7530.8|7524.8|3
1646765970000|2022-03-08 18:59:30|7537.8|7531.8|7537.8|7531.8|7541.8|7535.8|7537.3|7531.3|8
1646765980000|2022-03-08 18:59:40|7538|7532|7538.8|7532.8|7539|7533|7538|7532|7
1646765990000|2022-03-08 18:59:50|7540.5|7534.5|7540.3|7534.3|7543.5|7537.5|7540.3|7534.3|3
1646766000000|2022-03-08 19:00:00|7540.4|7534.4|7541.3|7535.3|7543|7537|7537.5|7531.5|7
1646766010000|2022-03-08 19:00:10|7543|7537|7543.3|7537.3|7543.8|7537.8|7542.2|7536.2|7
1646766020000|2022-03-08 19:00:20|7543.4|7537.4|7533.3|7527.3|7543.6|7537.6|7533.3|7527.3|18
1646766030000|2022-03-08 19:00:30|7533.2|7527.2|7524.3|7518.3|7533.2|7527.2|7522.4|7516.4|10
1646766040000|2022-03-08 19:00:40|7531.2|7525.2|7529.2|7523.2|7531.7|7525.7|7529.2|7523.2|26
1646766050000|2022-03-08 19:00:50|7530|7524|7533.4|7527.4|7538|7529.1|7528.3|7522.3|15
1646766060000|2022-03-08 19:01:00|7532.9|7522.9|7534|7528|7534.5|7528.5|7529.5|7522.9|17
1646766070000|2022-03-08 19:01:10|7533.6|7527.6|7533.4|7527.4|7534.4|7528.4|7532.8|7526.8|4
1646766080000|2022-03-08 19:01:20|7534.4|7528.4|7527.7|7521.7|7534.4|7528.4|7527.7|7521.7|13
1646766090000|2022-03-08 19:01:30|7524.8|7518.8|7523.8|7517.8|7527.7|7521.7|7522.9|7516.9|10
1646766100000|2022-03-08 19:01:40|7525.1|7519.1|7532.9|7526.9|7532.9|7526.9|7525.1|7519.1|6
1646766110000|2022-03-08 19:01:50|7531.5|7525.5|7535|7529|7538.8|7532.8|7531.2|7525.2|20
1646766120000|2022-03-08 19:02:00|7535.1|7529.1|7535.3|7529.3|7537.2|7531.2|7533|7527|11
1646766130000|2022-03-08 19:02:10|7536.5|7530.5|7532.4|7526.4|7536.9|7530.9|7532.4|7526.4|15
1646766140000|2022-03-08 19:02:20|7532.9|7526.9|7533|7527|7537.4|7528.9|7532.9|7526.9|4
1646766150000|2022-03-08 19:02:30|7530.4|7524.4|7528.4|7522.4|7531.4|7525.4|7527.4|7521.4|11
1646766160000|2022-03-08 19:02:40|7530.9|7524.9|7523.9|7517.9|7532.4|7526.4|7522.2|7516.2|6
1646766170000|2022-03-08 19:02:50|7523.4|7517.4|7523.3|7517.3|7524.8|7518.8|7523.3|7517.3|8
1646766180000|2022-03-08 19:03:00|7522.5|7516.5|7521.3|7515.3|7523.8|7517.8|7521.1|7515.1|14
1646766190000|2022-03-08 19:03:10|7521.7|7515.7|7513.2|7507.2|7521.7|7515.7|7511.4|7505.4|10
1646766200000|2022-03-08 19:03:20|7513.7|7507.7|7515.5|7509.5|7518.3|7512.3|7513.2|7507.2|13
1646766210000|2022-03-08 19:03:30|7515.1|7509.1|7520|7514|7522.3|7516.3|7515.1|7509.1|10
1646766220000|2022-03-08 19:03:40|7519.9|7513.9|7517.9|7511.9|7521.8|7515.8|7516.7|7510.7|16
1646766230000|2022-03-08 19:03:50|7516.7|7510.7|7513.5|7507.5|7516.8|7510.8|7512.5|7506.5|19
1646766240000|2022-03-08 19:04:00|7514.7|7508.7|7513|7507|7514.7|7508.7|7513|7507|38
1646766250000|2022-03-08 19:04:10|7512.1|7506.1|7514.6|7508.6|7515|7509|7512.1|7506.1|15
1646766260000|2022-03-08 19:04:20|7514.4|7508.4|7516.9|7510.9|7518.9|7512.9|7514.4|7508.4|6
1646766270000|2022-03-08 19:04:30|7517.3|7511.3|7517.7|7511.7|7517.7|7511.7|7514.5|7508.5|8
1646766280000|2022-03-08 19:04:40|7518.2|7512.2|7523.6|7517.6|7524.6|7518.6|7518.2|7512.2|12
1646766290000|2022-03-08 19:04:50|7523.1|7517.1|7521.7|7515.7|7523.1|7517.1|7521.6|7515.6|16
1646766300000|2022-03-08 19:05:00|7521.8|7515.8|7529.7|7523.7|7531.2|7525.2|7521.8|7515.8|17
1646766310000|2022-03-08 19:05:10|7530.1|7524.1|7521.1|7515.1|7531.2|7525.2|7520.9|7514.9|48
1646766320000|2022-03-08 19:05:20|7522.6|7516.6|7517.9|7511.9|7522.6|7516.6|7515.5|7509.5|36
1646766330000|2022-03-08 19:05:30|7517.4|7511.4|7526.1|7520.1|7527.3|7521.3|7517.4|7511.4|14
1646766340000|2022-03-08 19:05:40|7525.9|7519.9|7517.3|7511.3|7525.9|7519.9|7512.3|7506.3|22
1646766350000|2022-03-08 19:05:50|7517.6|7511.6|7523.1|7517.1|7523.3|7517.3|7517.1|7511.1|16
1646766360000|2022-03-08 19:06:00|7522.7|7516.7|7513.2|7507.2|7523.1|7517.1|7513.2|7507.2|35
1646766370000|2022-03-08 19:06:10|7512.7|7506.7|7513.5|7507.5|7516.1|7510.1|7512.7|7506.7|16
1646766380000|2022-03-08 19:06:20|7513.4|7507.4|7514.3|7508.3|7514.3|7508.3|7510.9|7504.9|13
1646766390000|2022-03-08 19:06:30|7514.5|7508.5|7514.9|7508.9|7515.4|7509.4|7512.9|7506.9|7
1646766400000|2022-03-08 19:06:40|7514.6|7508.6|7518.3|7512.3|7520.4|7514.4|7514.2|7508.2|8
1646766410000|2022-03-08 19:06:50|7517.9|7511.9|7520|7514|7521.5|7515.5|7517.9|7511.9|22
1646766420000|2022-03-08 19:07:00|7519.2|7513.2|7519.8|7513.8|7519.9|7513.9|7515|7509|29
1646766430000|2022-03-08 19:07:10|7519.3|7513.3|7514.9|7508.9|7520|7514|7512.9|7506.9|45
1646766440000|2022-03-08 19:07:20|7515|7509|7515.4|7509.4|7516.6|7510.6|7512.1|7506.1|17
1646766450000|2022-03-08 19:07:30|7514.3|7508.3|7513.5|7507.5|7514.4|7508.4|7511.9|7505.9|14
1646766460000|2022-03-08 19:07:40|7513.9|7507.9|7511|7505|7514|7508|7511|7505|10
1646766470000|2022-03-08 19:07:50|7510.4|7504.4|7519.9|7513.9|7519.9|7513.9|7510.4|7504.4|82
1646766480000|2022-03-08 19:08:00|7519.8|7513.8|7516.8|7510.8|7521.1|7515.1|7515.9|7509.9|19
1646766490000|2022-03-08 19:08:10|7516.4|7510.4|7524|7518|7524.4|7518.4|7515.6|7509.6|10
1646766500000|2022-03-08 19:08:20|7523.7|7517.7|7521|7515|7525.4|7519.4|7521|7515|6
1646766510000|2022-03-08 19:08:30|7521.4|7515.4|7520.6|7514.6|7523|7517|7520.5|7514.5|5
1646766520000|2022-03-08 19:08:40|7521|7515|7524.9|7518.9|7524.9|7518.9|7520.6|7514.6|26
1646766530000|2022-03-08 19:08:50|7525|7519|7528|7522|7528.1|7522.1|7520.9|7514.9|11
1646766540000|2022-03-08 19:09:00|7528.8|7522.8|7527.2|7521.2|7529.6|7523.6|7522.9|7516.9|16
1646766550000|2022-03-08 19:09:10|7526.4|7520.4|7522.6|7516.6|7526.4|7520.4|7520.6|7514.6|15
1646766560000|2022-03-08 19:09:20|7523|7517|7520.4|7514.4|7523.2|7517.2|7520.2|7514.2|21
1646766570000|2022-03-08 19:09:30|7519.2|7513.2|7520|7514|7520|7514|7518.1|7512.1|25
1646766580000|2022-03-08 19:09:40|7519.9|7513.9|7517.4|7511.4|7520.1|7514.1|7515|7509|26
1646766590000|2022-03-08 19:09:50|7517.5|7511.5|7515.9|7509.9|7517.5|7511.5|7514|7508|21
1646766600000|2022-03-08 19:10:00|7516|7510|7516.4|7510.4|7516.9|7510.9|7514|7508|28
1646766610000|2022-03-08 19:10:10|7516.9|7510.9|7517.1|7511.1|7519.4|7513.4|7514.6|7508.6|30
1646766620000|2022-03-08 19:10:20|7516.6|7510.6|7519.2|7513.2|7520.4|7514.4|7516.6|7510.6|15
1646766630000|2022-03-08 19:10:30|7518.8|7512.8|7520|7514|7520.5|7514.5|7515.8|7509.8|58
1646766640000|2022-03-08 19:10:40|7519.8|7513.8|7525.4|7519.4|7529.7|7523.7|7519.8|7513.8|25
1646766650000|2022-03-08 19:10:50|7525.3|7519.3|7521.3|7515.3|7525.3|7519.3|7521.3|7515.3|28
1646766660000|2022-03-08 19:11:00|7520.9|7514.9|7524.2|7518.2|7524.2|7518.2|7518.8|7512.8|22
1646766670000|2022-03-08 19:11:10|7524.3|7518.3|7524.6|7518.6|7524.6|7518.6|7523.2|7517.2|10
1646766680000|2022-03-08 19:11:20|7524.4|7518.4|7527.6|7521.6|7527.8|7521.8|7521.1|7515.1|41
1646766690000|2022-03-08 19:11:30|7527.7|7521.7|7525.7|7519.7|7529.1|7523.1|7524.9|7518.9|32
1646766700000|2022-03-08 19:11:40|7525.6|7519.6|7523.8|7517.8|7528.7|7522.7|7523.3|7517.3|32
1646766710000|2022-03-08 19:11:50|7523.7|7517.7|7523.8|7517.8|7524.7|7518.7|7523.2|7517.2|59
1646766720000|2022-03-08 19:12:00|7523.3|7517.3|7521.7|7515.7|7523.3|7517.3|7521.6|7515.6|16
1646766730000|2022-03-08 19:12:10|7521.6|7515.6|7519.4|7513.4|7523.6|7517.6|7517.2|7511.2|39
1646766740000|2022-03-08 19:12:20|7513.2|7507.2|7503.4|7497.4|7513.2|7507.2|7502.9|7496.9|32
1646766750000|2022-03-08 19:12:30|7503.8|7497.8|7506.5|7500.5|7506.5|7500.5|7502.5|7496.5|13
1646766760000|2022-03-08 19:12:40|7507|7501|7508.4|7502.4|7510|7504|7505.4|7499.4|10
1646766770000|2022-03-08 19:12:50|7508.6|7502.6|7509.7|7503.7|7512|7506|7507.4|7501.4|20
1646766780000|2022-03-08 19:13:00|7509.6|7503.6|7505.9|7499.9|7509.6|7503.6|7505|7499|39
1646766790000|2022-03-08 19:13:10|7506.3|7500.3|7497.3|7491.3|7506.4|7500.4|7497.3|7491.3|70
1646766800000|2022-03-08 19:13:20|7497.2|7491.2|7495.9|7489.9|7498.9|7492.9|7494.8|7488.8|59
1646766810000|2022-03-08 19:13:30|7495.4|7489.4|7502.3|7496.3|7503.2|7497.2|7491.7|7485.7|83
1646766820000|2022-03-08 19:13:40|7501.9|7495.9|7486.6|7480.6|7505.3|7499.3|7486.4|7480.4|92
1646766830000|2022-03-08 19:13:50|7485.1|7479.1|7483.1|7477.1|7488.8|7482.8|7481.9|7475.9|50
1646766840000|2022-03-08 19:14:00|7484.4|7478.4|7505.7|7499.7|7508.7|7502.7|7484.4|7478.4|162
1646766850000|2022-03-08 19:14:10|7506.4|7500.4|7506.4|7500.4|7507.1|7501.1|7503.4|7497.4|140
1646766860000|2022-03-08 19:14:20|7505.7|7499.7|7511.4|7505.4|7512.1|7506.1|7503.7|7497.7|165
1646766870000|2022-03-08 19:14:30|7511.8|7505.8|7507.5|7501.5|7514.6|7508.6|7505.9|7499.9|147
1646766880000|2022-03-08 19:14:40|7506.5|7500.5|7512.7|7506.7|7514.5|7508.5|7506.3|7500.3|144
1646766890000|2022-03-08 19:14:50|7511.5|7505.5|7506.2|7500.2|7512.3|7506.3|7505.3|7499.3|222
1646766900000|2022-03-08 19:15:00|7503.9|7497.9|7510.1|7504.1|7513.4|7507.4|7503.9|7497.9|43
1646766910000|2022-03-08 19:15:10|7510.5|7504.5|7507|7501|7511.2|7505.2|7506.9|7500.9|51
1646766920000|2022-03-08 19:15:20|7507.1|7501.1|7506.1|7500.1|7507.4|7501.4|7505.1|7499.1|28
1646766930000|2022-03-08 19:15:30|7506.5|7500.5|7505.6|7499.6|7507.4|7501.4|7505.6|7499.6|9
1646766940000|2022-03-08 19:15:40|7505.2|7499.2|7494.9|7488.9|7506|7500|7493.9|7487.9|20
1646766950000|2022-03-08 19:15:50|7494.6|7488.6|7490.3|7484.3|7496.5|7490.5|7489.9|7483.9|34
1646766960000|2022-03-08 19:16:00|7492.9|7486.9|7487.8|7481.8|7493|7487|7486.8|7480.8|27
1646766970000|2022-03-08 19:16:10|7488.2|7482.2|7490.7|7484.7|7491.9|7485.9|7487|7481|16
1646766980000|2022-03-08 19:16:20|7490.3|7484.3|7490.7|7484.7|7490.7|7484.7|7490.3|7484.3|0
1646766990000|2022-03-08 19:16:30|7491.5|7485.5|7489.4|7483.4|7491.5|7485.5|7488.8|7482.8|6
1646767000000|2022-03-08 19:16:40|7489.9|7483.9|7491.8|7485.8|7492.7|7486.7|7489.4|7483.4|6
1646767010000|2022-03-08 19:16:50|7492.2|7486.2|7495.5|7489.5|7496.5|7490.5|7491.7|7485.7|51
1646767020000|2022-03-08 19:17:00|7494.8|7488.8|7497.3|7491.3|7497.3|7491.3|7491.2|7485.2|82
1646767030000|2022-03-08 19:17:10|7496.7|7490.7|7498.1|7492.1|7498.5|7492.5|7496.7|7490.7|4
1646767040000|2022-03-08 19:17:20|7498|7492|7497.2|7491.2|7498.1|7492.1|7496.9|7490.9|1
1646767050000|2022-03-08 19:17:30|7497.1|7491.1|7497.5|7491.5|7497.5|7491.5|7497.1|7491.1|0
1646767060000|2022-03-08 19:17:40|7497.1|7491.1|7497.1|7491.1|7498|7492|7496.1|7490.1|25
1646767070000|2022-03-08 19:17:50|7497.2|7491.2|7499.2|7493.2|7499.2|7493.2|7497.2|7491.2|46
1646767080000|2022-03-08 19:18:00|7498.8|7492.8|7502.7|7496.7|7502.7|7496.7|7497.7|7491.7|4
1646767090000|2022-03-08 19:18:10|7503.3|7497.3|7509.4|7503.4|7509.4|7503.4|7503.2|7497.2|22
1646767100000|2022-03-08 19:18:20|7509.9|7503.9|7510|7504|7510.3|7504.3|7509.6|7503.6|23
1646767110000|2022-03-08 19:18:30|7510.2|7504.2|7505.9|7499.9|7510.2|7504.2|7505.9|7499.9|29
1646767120000|2022-03-08 19:18:40|7505.4|7499.4|7507.2|7501.2|7508.2|7502.2|7505.4|7499.4|11
1646767130000|2022-03-08 19:18:50|7508.2|7502.2|7505.4|7499.4|7509|7502.4|7504|7498|12
1646767140000|2022-03-08 19:19:00|7505.5|7499.5|7506.3|7500.3|7509.1|7503.1|7504|7498|25
1646767150000|2022-03-08 19:19:10|7506.2|7500.2|7508.2|7502.2|7508.7|7502.7|7506.2|7500.2|4
1646767160000|2022-03-08 19:19:20|7508.6|7502.6|7500.7|7494.7|7509.1|7503.1|7500.7|7494.7|49
1646767170000|2022-03-08 19:19:30|7500.5|7494.5|7489.4|7483.4|7501.5|7495.5|7489.4|7483.4|75
1646767180000|2022-03-08 19:19:40|7489.6|7483.6|7499|7484|7499|7484.8|7489.6|7483.1|5
1646767190000|2022-03-08 19:19:50|7498.6|7483.6|7497.8|7487.8|7498.9|7491|7496.6|7483.6|4
1646787600000|2022-03-09 01:00:00|7542.6|7527.6|7506|7500|7542.6|7527.6|7506|7492|66
1646787610000|2022-03-09 01:00:10|7511.7|7501.7|7513.5|7498.5|7515.9|7502|7505.2|7497.9|24
1646787620000|2022-03-09 01:00:20|7513|7498|7495.4|7480.4|7513|7502.6|7491.3|7480.4|29
1646787630000|2022-03-09 01:00:30|7496.1|7481.1|7497.7|7482.7|7498.5|7485.1|7491.1|7481.1|3
1646787640000|2022-03-09 01:00:40|7498.9|7483.9|7503.1|7488.1|7503.1|7489.7|7495.7|7483.9|7
1646787650000|2022-03-09 01:00:50|7503.5|7488.5|7518.3|7503.3|7520.3|7509.8|7501.4|7488.5|8
1646787660000|2022-03-09 01:01:00|7518.1|7503.1|7522.1|7507.1|7524.1|7514.4|7518.1|7503.1|3
1646787670000|2022-03-09 01:01:10|7522.9|7507.9|7531.5|7521.5|7534.4|7522.6|7522.9|7507.9|13
1646787680000|2022-03-09 01:01:20|7528.2|7522.2|7532.3|7526.3|7534.4|7526.3|7528.2|7516.7|9
1646787690000|2022-03-09 01:01:30|7534.3|7528.3|7531.8|7521.8|7535.2|7529.1|7531.7|7519.7|4
1646787700000|2022-03-09 01:01:40|7533.4|7518.4|7541.8|7535.8|7544.7|7536.1|7533.4|7518.4|1
1646787710000|2022-03-09 01:01:50|7540|7534|7531.1|7525.1|7540.4|7534|7531.1|7525.1|10
1646787720000|2022-03-09 01:02:00|7540|7525|7541.1|7526.1|7541.1|7526.1|7540|7525|1
1646787730000|2022-03-09 01:02:10|7541.2|7526.2|7538.6|7532.6|7541.2|7532.6|7538.6|7526.1|0
1646787740000|2022-03-09 01:02:20|7538.5|7532.5|7541.5|7526.5|7541.5|7533|7538.5|7526.5|11
1646787750000|2022-03-09 01:02:30|7541.3|7526.3|7538.1|7528.1|7541.4|7528.1|7538.1|7526|1
1646787760000|2022-03-09 01:02:40|7540.3|7525.3|7537.3|7522.3|7540.3|7525.3|7537.3|7522.3|0
1646787770000|2022-03-09 01:02:50|7536.6|7521.6|7536.5|7521.5|7536.7|7521.7|7536.5|7521.5|0
1646787780000|2022-03-09 01:03:00|7536.6|7521.6|7542.8|7532.8|7542.8|7532.8|7536.6|7521.6|5
1646787790000|2022-03-09 01:03:10|7542.4|7532.4|7542.7|7532.7|7542.8|7532.8|7542.4|7532.4|0
1646787810000|2022-03-09 01:03:30|7543.2|7533.2|7542.7|7532.7|7543.8|7533.8|7542.7|7532.7|1
1646787820000|2022-03-09 01:03:40|7543.2|7533.2|7542.5|7536.5|7543.3|7536.5|7538.6|7532.6|0
1646787830000|2022-03-09 01:03:50|7542.6|7536.6|7542|7536|7542.6|7536.6|7539.5|7532.3|16
1646787840000|2022-03-09 01:04:00|7538.6|7532.6|7539.6|7533.6|7542.3|7536.2|7537.7|7531.7|25
1646787850000|2022-03-09 01:04:10|7539.2|7533.2|7539.1|7533.1|7539.2|7533.2|7539.1|7533.1|0
1646787860000|2022-03-09 01:04:20|7539.5|7533.5|7539.6|7533.6|7539.6|7533.6|7537.9|7531.9|1
1646787870000|2022-03-09 01:04:30|7539.3|7533.3|7540.3|7534.3|7540.4|7534.4|7539.2|7533.2|0
1646787880000|2022-03-09 01:04:40|7540|7534|7539.1|7533.1|7540|7534|7538.6|7532.6|5
1646787890000|2022-03-09 01:04:50|7538.7|7532.7|7543|7533|7543.7|7537.7|7538.7|7532.7|2
1646787900000|2022-03-09 01:05:00|7539.6|7533.6|7539.4|7529.4|7539.9|7533.9|7533.7|7526.2|9
1646787910000|2022-03-09 01:05:10|7539.3|7529.3|7537.8|7531.8|7539.3|7531.8|7536.8|7529.3|0
1646787920000|2022-03-09 01:05:20|7537.7|7531.7|7540|7530|7540|7531.7|7537.6|7529.2|1
1646787930000|2022-03-09 01:05:30|7539.8|7529.8|7537.6|7531.6|7540.1|7531.6|7537.6|7529.4|0
1646787940000|2022-03-09 01:05:40|7537.9|7531.9|7540.4|7530.4|7540.4|7532|7537.9|7530.4|2
1646787960000|2022-03-09 01:06:00|7540.5|7530.5|7545.9|7539.9|7547.4|7539.9|7540.5|7530.5|11
1646787970000|2022-03-09 01:06:10|7546.3|7540.3|7551.9|7545.9|7551.9|7545.9|7546.3|7540.3|62
1646787980000|2022-03-09 01:06:20|7551.5|7545.5|7545.5|7539.5|7551.5|7545.5|7545.4|7539.4|7
1646787990000|2022-03-09 01:06:30|7545.9|7539.9|7542.9|7536.9|7548|7539.9|7542.2|7532.8|8
1646788000000|2022-03-09 01:06:40|7541.9|7535.9|7542|7536|7545.4|7539.4|7541.9|7535.9|3
1646788010000|2022-03-09 01:06:50|7541.9|7535.9|7544.9|7534.9|7547.8|7535.9|7541.6|7532.8|3
1646788020000|2022-03-09 01:07:00|7548.1|7538.1|7550|7544|7550.3|7544.3|7546.4|7538.1|5
1646788030000|2022-03-09 01:07:10|7549.8|7543.8|7565.6|7550.6|7565.6|7550.6|7549.8|7543.8|9
1646788040000|2022-03-09 01:07:20|7565.5|7550.5|7564.5|7549.5|7565.5|7550.5|7564.5|7549.5|1
1646788050000|2022-03-09 01:07:30|7565.3|7550.3|7564.6|7549.6|7565.3|7550.3|7564.6|7549.6|2
1646788060000|2022-03-09 01:07:40|7564.5|7549.5|7564.4|7549.4|7564.5|7549.5|7564.4|7549.4|0
1646788070000|2022-03-09 01:07:50|7563.8|7548.8|7564.2|7549.2|7564.2|7549.2|7563.8|7548.8|1
1646788080000|2022-03-09 01:08:00|7564|7549|7549.1|7539.1|7564|7549|7549.1|7538.5|16
1646788090000|2022-03-09 01:08:10|7549.2|7539.2|7545.7|7539.7|7549.2|7541.7|7545.7|7538.2|0
1646788100000|2022-03-09 01:08:20|7545.3|7539.3|7544.7|7538.7|7545.3|7539.3|7543.7|7537.7|0
1646788110000|2022-03-09 01:08:30|7545.5|7539.5|7548|7542|7548|7542|7544.1|7538.1|5
1646788120000|2022-03-09 01:08:40|7548.1|7542.1|7551.5|7545.5|7551.5|7545.5|7548.1|7542.1|2
1646788130000|2022-03-09 01:08:50|7557.2|7542.2|7556.5|7546.5|7557.5|7548.2|7554.2|7542.2|0
1646788140000|2022-03-09 01:09:00|7557|7547|7551|7545|7557|7547.6|7551|7544|2
1646788150000|2022-03-09 01:09:10|7552.2|7542.2|7551.8|7536.8|7552.2|7543.7|7548.8|7536.8|2
1646788160000|2022-03-09 01:09:20|7545.4|7539.4|7541.1|7535.1|7547.6|7539.4|7541.1|7532.6|0
1646788170000|2022-03-09 01:09:30|7542.4|7532.4|7533.4|7527.4|7542.4|7532.4|7533.4|7526|2
1646788180000|2022-03-09 01:09:40|7534.6|7524.6|7531.1|7525.1|7534.6|7525.4|7531.1|7524.6|0
1646788190000|2022-03-09 01:09:50|7530.2|7524.2|7531.6|7525.6|7531.6|7525.6|7529|7523|1
1646788200000|2022-03-09 01:10:00|7534.7|7528.7|7538.9|7532.9|7540.5|7534.5|7533.5|7527.5|5
1646788210000|2022-03-09 01:10:10|7539.4|7533.4|7536.1|7530.1|7543.1|7533.4|7536.1|7528.1|2
1646788220000|2022-03-09 01:10:20|7533.9|7527.9|7522.5|7516.5|7533.9|7527.9|7520.9|7514.9|14
1646788230000|2022-03-09 01:10:30|7524.9|7514.9|7521.4|7515.4|7525|7517.1|7521.4|7514.9|1
1646788240000|2022-03-09 01:10:40|||||||||1
1646788250000|2022-03-09 01:10:50|7519.9|7513.9|7519.1|7513.1|7519.9|7513.9|7519.1|7513.1|2
1646788270000|2022-03-09 01:11:10|7518.7|7512.7|7518.6|7512.6|7519.1|7513.1|7518.6|7512.6|1
1646788280000|2022-03-09 01:11:20|7518.9|7512.9|7521.4|7515.4|7521.4|7515.4|7518.5|7512.5|2
1646788300000|2022-03-09 01:11:40|7525.3|7515.3|7524.9|7514.9|7525.3|7515.3|7524.9|7514.9|1
1646788310000|2022-03-09 01:11:50|7524.5|7514.5|7524.4|7514.4|7524.5|7514.5|7524.4|7514.4|0
1646788320000|2022-03-09 01:12:00|7522|7516|7524.4|7514.4|7524.4|7516|7521.9|7514.4|0
1646788330000|2022-03-09 01:12:10|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|0
1646788340000|2022-03-09 01:12:20|7523.6|7517.6|7527.4|7517.4|7527.4|7519.8|7523.6|7517.4|3
1646788350000|2022-03-09 01:12:30|7527.5|7517.5|7527.5|7517.5|7527.5|7517.5|7527.5|7517.5|0
1646788380000|2022-03-09 01:13:00|7525.1|7519.1|7525|7519|7525.1|7519.1|7525|7519|0
1646788390000|2022-03-09 01:13:10|7524.9|7518.9|7524.5|7518.5|7524.9|7518.9|7524.5|7518.5|0
1646788420000|2022-03-09 01:13:40|7524.6|7518.6|7524.5|7518.5|7525|7519|7524.5|7518.5|3
1646788430000|2022-03-09 01:13:50|7525.3|7519.3|7531.9|7521.9|7531.9|7521.9|7525.3|7519.3|5
1646788440000|2022-03-09 01:14:00|7532.2|7522.2|7529.1|7514.1|7532.2|7522.2|7529.1|7514.1|1
1646788450000|2022-03-09 01:14:10|7529.2|7514.2|7521.4|7511.4|7529.2|7517.2|7518.9|7510.1|12
1646788470000|2022-03-09 01:14:30|7518.9|7512.9|7518.8|7512.8|7518.9|7512.9|7518.1|7512.1|0
1646788480000|2022-03-09 01:14:40|7518.9|7512.9|7518.9|7512.9|7521.3|7513|7518.9|7511.3|3
1646788490000|2022-03-09 01:14:50|7521.3|7511.3|7523.1|7517.1|7523.1|7517.1|7521.3|7511.3|1
1646788500000|2022-03-09 01:15:00|7518.9|7512.9|7527.2|7512.2|7527.2|7513.7|7518.9|7510.7|5
1646788510000|2022-03-09 01:15:10|7527.6|7512.6|7527.1|7517.1|7527.6|7518.5|7524.5|7512.6|0
1646788540000|2022-03-09 01:15:40|7524.7|7518.7|7524.7|7518.7|7524.7|7518.7|7524.7|7518.7|0
1646788550000|2022-03-09 01:15:50|7524.3|7518.3|7528.9|7518.9|7528.9|7518.9|7524.3|7518.3|1
1646788580000|2022-03-09 01:16:20|7529.5|7519.5|7534.2|7519.2|7535.7|7520.7|7529.5|7518.6|58
1646788590000|2022-03-09 01:16:30|7533.7|7518.7|7533.7|7518.7|7533.7|7518.7|7533.6|7518.6|6
1646788600000|2022-03-09 01:16:40|7533.6|7518.6|7531.9|7516.9|7534.2|7519.2|7518.5|7512.5|15
1646788610000|2022-03-09 01:16:50|7529.8|7514.8|7522.6|7512.6|7529.8|7515|7521|7512.6|2
1646788620000|2022-03-09 01:17:00|7522.5|7512.5|7514.6|7504.6|7522.5|7513|7514.6|7503.1|8
1646788630000|2022-03-09 01:17:10|7514.7|7504.7|7523.5|7508.5|7523.5|7509.9|7513.7|7503.9|15
1646788640000|2022-03-09 01:17:20|7522|7507|7522|7507|7522|7507|7522|7507|2
1646788660000|2022-03-09 01:17:40|7523.5|7508.5|7520|7510|7523.5|7511.6|7517.6|7508.5|0
1646788680000|2022-03-09 01:18:00|7520.7|7510.7|7523.5|7508.5|7525.5|7510.7|7520.7|7508.5|2
1646788690000|2022-03-09 01:18:10|7523.1|7508.1|7517|7507|7523.1|7508.1|7517|7507|0
1646788710000|2022-03-09 01:18:30|7517.7|7507.7|7523.4|7508.4|7523.4|7508.4|7517.7|7507.7|1
1646788720000|2022-03-09 01:18:40|7523|7508|7521.5|7506.5|7523.5|7508.5|7521.5|7506.5|0
1646788730000|2022-03-09 01:18:50|7521.8|7506.8|7523|7517|7524|7517|7521.8|7506.8|0
1646788740000|2022-03-09 01:19:00|7522.8|7516.8|7517|7507|7524|7516.8|7517|7506|3
1646788750000|2022-03-09 01:19:10|7518|7503|7516.8|7501.8|7518|7503|7516.8|7501.8|3
1646788760000|2022-03-09 01:19:20|7518|7503|7508.7|7502.7|7518|7504.3|7508.7|7499.7|1
1646788770000|2022-03-09 01:19:30|7509.9|7503.9|7510|7504|7510|7504|7509.9|7503.9|0
1646788780000|2022-03-09 01:19:40|7507.6|7501.6|7508.2|7502.2|7508.7|7502.7|7507.2|7501.2|2
1646788790000|2022-03-09 01:19:50|7509.4|7499.4|7509.4|7499.4|7509.4|7500.4|7505.2|7499.2|3
1646788800000|2022-03-09 01:20:00|7507|7501|7506.9|7500.9|7507|7501|7506.9|7500.9|0
1646788810000|2022-03-09 01:20:10|7507.3|7501.3|7510.8|7500.8|7514.3|7501.3|7507.3|7499.3|1
1646788820000|2022-03-09 01:20:20|7510.4|7504.4|7518.5|7503.5|7518.5|7504.4|7510.4|7502.7|3
1646788830000|2022-03-09 01:20:30|7517.7|7502.7|7517.2|7502.2|7517.7|7502.7|7516.3|7501.3|2
1646788840000|2022-03-09 01:20:40|7517.3|7502.3|7518.1|7503.1|7518.1|7503.1|7517.3|7502.3|1
1646788850000|2022-03-09 01:20:50|7518.9|7503.9|7515.8|7505.8|7519|7506.1|7512.1|7502.3|5
1646788860000|2022-03-09 01:21:00|7515.9|7505.9|7519.7|7504.7|7520.1|7507.5|7513.1|7501.3|1
1646788870000|2022-03-09 01:21:10|7520.2|7505.2|7520.1|7505.1|7521.2|7508.1|7518.1|7504.7|0
1646788880000|2022-03-09 01:21:20|7520.6|7505.6|7521.2|7506.2|7522.2|7507.2|7520.2|7505.2|0
1646788890000|2022-03-09 01:21:30|7520.7|7505.7|7520.2|7505.2|7521.6|7508.6|7514.6|7505.2|1
1646788900000|2022-03-09 01:21:40|7519.8|7504.8|7518.4|7503.4|7520.1|7505.1|7518|7503|1
1646788910000|2022-03-09 01:21:50|||||||||1
1646788920000|2022-03-09 01:22:00|7518|7503|7510.8|7504.8|7518|7504.8|7510.8|7501.9|0
1646788940000|2022-03-09 01:22:20|7517.8|7502.8|7517.8|7502.8|7518.3|7503.3|7517.7|7502.7|7
1646788950000|2022-03-09 01:22:30|7518.2|7503.2|7518.4|7503.4|7518.4|7503.4|7517.8|7502.8|0
1646788960000|2022-03-09 01:22:40|7518.7|7503.7|7514.3|7504.3|7518.8|7504.3|7514.3|7503.7|0
1646788970000|2022-03-09 01:22:50|7513.8|7503.8|7519.3|7504.3|7519.3|7505.8|7511.8|7503.8|1
1646788980000|2022-03-09 01:23:00|7520.3|7505.3|7520.2|7505.2|7520.3|7505.3|7520.2|7505.2|0
1646789000000|2022-03-09 01:23:20|7520.7|7505.7|7524.7|7509.7|7524.7|7509.7|7515.7|7505.7|1
1646789010000|2022-03-09 01:23:30|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|2
1646789030000|2022-03-09 01:23:50|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|1
1646789040000|2022-03-09 01:24:00|7519.1|7513.1|7519.1|7513.1|7519.1|7513.1|7519.1|7513.1|0
1646789060000|2022-03-09 01:24:20|7518.6|7512.6|7514.6|7504.6|7518.6|7512.6|7514.6|7502.3|3
1646789070000|2022-03-09 01:24:30|7514.2|7504.2|7511.2|7505.2|7514.2|7505.2|7511.2|7504.2|0
1646789090000|2022-03-09 01:24:50|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|1
1646789100000|2022-03-09 01:25:00|7503.8|7497.8|7503.4|7497.4|7503.8|7497.8|7503.4|7497.4|6
1646789110000|2022-03-09 01:25:10|7503|7497|7504.2|7498.2|7504.2|7498.2|7503|7497|1
1646789120000|2022-03-09 01:25:20|7506.9|7500.9|7512.5|7506.5|7513.1|7506.5|7506.5|7500.5|4
1646789130000|2022-03-09 01:25:30|7513.7|7503.7|7511.1|7505.1|7513.7|7505.5|7510.6|7503.2|0
1646789140000|2022-03-09 01:25:40|7510.6|7504.6|7512.6|7506.6|7512.6|7506.6|7510.6|7504.6|0
1646789150000|2022-03-09 01:25:50|7512.3|7506.3|7513.2|7507.2|7514.2|7508.2|7512.3|7506.3|1
1646789160000|2022-03-09 01:26:00|7514.7|7504.7|7511.2|7505.2|7514.7|7505.2|7511.2|7504.2|0
1646789170000|2022-03-09 01:26:10|7511.8|7505.8|7511.3|7505.3|7511.8|7505.8|7511.3|7505.3|0
1646789180000|2022-03-09 01:26:20|7510.9|7504.9|7511.3|7505.3|7511.3|7505.3|7510.4|7504.4|0
1646789190000|2022-03-09 01:26:30|7510.8|7504.8|7512.3|7506.3|7512.3|7506.3|7510.8|7504.8|0
1646789200000|2022-03-09 01:26:40|7512.8|7506.8|7514.2|7508.2|7516|7510|7512.8|7506.8|2
1646789210000|2022-03-09 01:26:50|7513.7|7507.7|7513.2|7507.2|7514.2|7508.2|7513.2|7507.2|0
1646789220000|2022-03-09 01:27:00|7513.3|7507.3|7513.7|7498.7|7513.7|7507.3|7504.6|7494.1|10
1646789240000|2022-03-09 01:27:20|7513.3|7498.3|7513.7|7498.7|7513.7|7498.7|7513.3|7498.3|0
1646789250000|2022-03-09 01:27:30|7514.1|7499.1|7513.7|7498.7|7514.1|7499.1|7513.7|7498.7|0
1646789260000|2022-03-09 01:27:40|7513.3|7498.3|7504.8|7498.8|7513.3|7498.8|7504.8|7498.3|0
1646789270000|2022-03-09 01:27:50|7502.9|7496.9|7510.9|7495.9|7510.9|7496.9|7502.9|7495.7|4
1646789280000|2022-03-09 01:28:00|7510.4|7495.4|7507.9|7497.9|7510.4|7497.9|7506.4|7495.4|0
1646789290000|2022-03-09 01:28:10|7506.4|7496.4|7506.4|7496.4|7506.4|7496.4|7506.4|7496.4|0
1646789300000|2022-03-09 01:28:20|7509.3|7494.3|7511.7|7496.7|7511.7|7497.1|7503.1|7494.3|1
1646789310000|2022-03-09 01:28:30|7504.2|7498.2|7511.7|7496.7|7511.7|7498.2|7503.4|7496.2|1
1646789320000|2022-03-09 01:28:40|7511.3|7496.3|7510.4|7495.4|7511.3|7496.3|7510.4|7495.4|0
1646789330000|2022-03-09 01:28:50|7510.8|7495.8|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|1
1646789340000|2022-03-09 01:29:00|7511.2|7496.2|7510.8|7495.8|7511.7|7496.7|7510.8|7495.8|0
1646789350000|2022-03-09 01:29:10|7511.2|7496.2|7511.4|7496.4|7511.7|7497.2|7503.2|7492.7|1
1646789370000|2022-03-09 01:29:30|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|0
1646789380000|2022-03-09 01:29:40|7512.1|7497.1|7512.1|7497.1|7512.1|7500|7510|7497.1|0
1646789390000|2022-03-09 01:29:50|7509.2|7499.2|7510.8|7495.8|7511.6|7499.2|7509.1|7495.8|0
1646789410000|2022-03-09 01:30:10|7502.4|7496.4|7510.9|7495.9|7510.9|7496.4|7502.4|7495.9|1
1646789420000|2022-03-09 01:30:20|7511.3|7496.3|7511.8|7496.8|7511.8|7496.8|7511.3|7496.3|0
1646789440000|2022-03-09 01:30:40|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|0
1646789450000|2022-03-09 01:30:50|7511.8|7496.8|7511.4|7496.4|7511.8|7496.8|7511.4|7496.4|0
1646789460000|2022-03-09 01:31:00|7511.3|7496.3|7510.1|7500.1|7512.2|7500.5|7505.7|7496.3|1
1646789470000|2022-03-09 01:31:10|7510.5|7500.5|7510.5|7500.5|7510.5|7500.5|7510.5|7500.5|0
1646789480000|2022-03-09 01:31:20|7510.1|7500.1|7506.1|7500.1|7510.1|7500.1|7506.1|7500.1|0
1646789490000|2022-03-09 01:31:30|7510.1||7510.1||7510.1||7510.1||1
1646789500000|2022-03-09 01:31:40|7506.6|7500.6|7511.5|7505.5|7511.5|7505.5|7505|7499|3
1646789520000|2022-03-09 01:32:00|7511.6|7505.6|7511.6|7505.6|7511.6|7505.6|7511.6|7505.6|0
1646789530000|2022-03-09 01:32:10|7511.5|7505.5|7511.5|7505.5|7511.5|7505.5|7511.5|7505.5|0
1646789540000|2022-03-09 01:32:20|7511.1|7505.1|7511.5|7505.5|7511.5|7505.5|7511.1|7505.1|0
1646789550000|2022-03-09 01:32:30|7513.5|7507.5|7515.5|7509.5|7515.5|7509.5|7513.5|7507.5|4
1646789560000|2022-03-09 01:32:40|7515.1|7509.1|7516.2|7510.2|7516.2|7510.2|7515.1|7509.1|0
1646789570000|2022-03-09 01:32:50|7516.6|7510.6|7516.2|7510.2|7516.6|7510.6|7516.2|7510.2|0
1646789580000|2022-03-09 01:33:00|7515.8|7509.8|7511.1|7505.1|7515.8|7509.8|7511.1|7505.1|2
1646789590000|2022-03-09 01:33:10|7513.9|7503.9|7511.2|7505.2|7513.9|7505.2|7511.2|7503.9|0
1646789610000|2022-03-09 01:33:30|7512.4|7506.4|7514|7508|7514|7508|7512.4|7506.4|1
1646789620000|2022-03-09 01:33:40|7515.6|7509.6|7515.6|7509.6|7515.6|7509.6|7515.6|7509.6|2
1646789630000|2022-03-09 01:33:50|7515.5|7509.5|7525.6|7510.6|7525.6|7513.1|7515.5|7509.5|6
1646789640000|2022-03-09 01:34:00|7526|7511|7523.7|7517.7|7526|7518.8|7523.7|7511|2
1646789650000|2022-03-09 01:34:10|7523.5|7517.5|7520.6|7514.6|7523.6|7517.5|7520.6|7513.4|0
1646789660000|2022-03-09 01:34:20|7521.1|7515.1|7518.2|7512.2|7521.1|7515.1|7518.2|7512.2|0
1646789680000|2022-03-09 01:34:40|7518.6|7512.6|7518.6|7512.6|7518.6|7512.6|7518.6|7512.6|0
1646789700000|2022-03-09 01:35:00|7521.8|7511.8|7515.7|7500.7|7522.1|7512.5|7508.8|7500.7|6
1646789710000|2022-03-09 01:35:10|7516.2|7501.2|7509.2|7503.2|7516.2|7503.7|7509.1|7500.7|1
1646789720000|2022-03-09 01:35:20|7509.3|7503.3|7513|7503|7516.3|7503.3|7509.3|7500.5|0
1646789730000|2022-03-09 01:35:30|7512.8|7502.8|7509.3|7503.3|7516.1|7503.3|7509.3|7501.1|0
1646789740000|2022-03-09 01:35:40|7509.6|7503.6|7518.1|7503.1|7518.1|7503.6|7509.6|7503.1|2
1646789750000|2022-03-09 01:35:50|7516.6|7501.6|7515.9|7500.9|7518.1|7503.1|7512.4|7500.9|0
1646789760000|2022-03-09 01:36:00|7517.8|7502.8|7516.5|7501.5|7518|7503|7516.5|7501.5|0
1646789770000|2022-03-09 01:36:10|7517.7|7502.7|7517.5|7502.5|7518|7503|7517.5|7502.5|0
1646789780000|2022-03-09 01:36:20|7517.7|7502.7|7516.6|7501.6|7517.8|7502.8|7516.3|7501.3|0
1646789790000|2022-03-09 01:36:30|7516.5|7501.5|7512.4|7506.4|7518|7506.4|7512.3|7500.8|0
1646789800000|2022-03-09 01:36:40|7512.2|7506.2|7516.4|7510.4|7517|7510.4|7512.2|7506.2|2
1646789810000|2022-03-09 01:36:50|7515.6|7509.6|7519.9|7513.9|7519.9|7513.9|7515.6|7509.6|3
1646789820000|2022-03-09 01:37:00|7520.7|7514.7|7520.9|7514.9|7520.9|7514.9|7520.7|7514.7|1
1646789830000|2022-03-09 01:37:10|7520.1|7514.1|7518.2|7512.2|7521.4|7515.4|7518.2|7512.2|6
1646789850000|2022-03-09 01:37:30|7517.7|7511.7|7517.7|7511.7|7517.7|7511.7|7517.7|7511.7|0
1646789860000|2022-03-09 01:37:40|7516.9|7510.9|7517.1|7511.1|7517.3|7511.3|7516.9|7510.9|1
1646789870000|2022-03-09 01:37:50|7519.4|7509.4|7518.7|7512.7|7519.9|7512.7|7518.7|7509.4|0
1646789880000|2022-03-09 01:38:00|7518.3|7512.3|7519.7|7513.7|7519.7|7513.7|7518.3|7512.3|0
1646789890000|2022-03-09 01:38:10|7529.1|7514.1|7528.6|7518.6|7529.3|7521|7526.8|7514.1|6
1646789900000|2022-03-09 01:38:20|7528|7518|7530.1|7515.1|7530.1|7518|7528|7515.1|0
1646789910000|2022-03-09 01:38:30|7528.2|7518.2|7521.5|7515.5|7530.3|7518.2|7521.4|7515.1|0
1646789920000|2022-03-09 01:38:40|7521.9|7515.9|7530.1|7515.1|7530.3|7518.2|7521.9|7515.1|0
1646789930000|2022-03-09 01:38:50|7528|7518|7530.1|7515.1|7530.3|7518.6|7528|7515.1|0
1646789940000|2022-03-09 01:39:00|7527.1|7517.1|7527.1|7517.1|7527.1|7517.1|7527.1|7517.1|0
1646789950000|2022-03-09 01:39:10|7527.2|7517.2|7530.2|7520.2|7531.1|7520.2|7527.2|7514.9|0
1646789960000|2022-03-09 01:39:20|7530|7520|7529.5|7519.5|7530|7520|7529.5|7519.5|0
1646789970000|2022-03-09 01:39:30|7529.4|7519.4|7531.2|7521.2|7531.2|7521.2|7529.4|7519.4|0
1646789980000|2022-03-09 01:39:40|7530.9|7520.9|7530.5|7520.5|7533.9|7520.9|7530.4|7518.8|0
1646789990000|2022-03-09 01:39:50|7530.4|7520.4|7534.1|7519.1|7534.1|7520.4|7530.4|7518.8|0
1646790000000|2022-03-09 01:40:00|7533.9|7518.9|7523|7517|7533.9|7522|7523|7517|1
1646790010000|2022-03-09 01:40:10|7522.5|7516.5|7522.5|7516.5|7522.5|7516.5|7522|7516|0
1646790020000|2022-03-09 01:40:20|7522|7516|7523|7517|7523|7517|7522|7516|0
1646790030000|2022-03-09 01:40:30|7523.2|7517.2|7525.6|7515.6|7525.6|7517.2|7523.1|7515.5|1
1646790040000|2022-03-09 01:40:40|7524.2|7518.2|7528.1|7522.1|7528.1|7522.1|7524.2|7518.2|1
1646790050000|2022-03-09 01:40:50|7530.6|7520.6|7530.6|7520.6|7530.6|7520.6|7530.6|7520.6|0
1646790060000|2022-03-09 01:41:00|7530.5|7520.5|7530.5|7520.5|7530.5|7520.5|7530.5|7520.5|0
1646790070000|2022-03-09 01:41:10|7533.8|7518.8|7530.5|7520.5|7533.8|7520.5|7530.5|7518.8|1
1646790080000|2022-03-09 01:41:20|7524.4|7518.4|7529.4|7514.4|7530.1|7518.4|7524.4|7514.4|8
1646790090000|2022-03-09 01:41:30|7523.2|7517.2|7529.5|7514.5|7530|7517.2|7523.2|7512.7|0
1646790100000|2022-03-09 01:41:40|7526.6|7516.6|7529.5|7514.5|7529.5|7516.6|7526.6|7514.5|0
1646790110000|2022-03-09 01:41:50|7526.6|7516.6|7529.5|7514.5|7529.5|7516.6|7526.6|7514.1|0
1646790130000|2022-03-09 01:42:10|7529.9|7514.9|7527.8|7517.8|7530.3|7517.8|7526.6|7514.9|0
1646790150000|2022-03-09 01:42:30|7526.6|7516.6|7529.7|7514.7|7531.4|7516.6|7526.6|7514.7|5
1646790160000|2022-03-09 01:42:40|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|0
1646790170000|2022-03-09 01:42:50|7529.7|7514.7|7528.7|7513.7|7529.7|7514.7|7528.2|7513.2|2
1646790180000|2022-03-09 01:43:00|7528.2|7513.2|7528.2|7513.2|7528.2|7513.2|7528.2|7513.2|0
1646790190000|2022-03-09 01:43:10|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|0
1646790210000|2022-03-09 01:43:30|7528.2|7513.2|7528.7|7513.7|7528.7|7513.7|7528.2|7513.2|0
1646790220000|2022-03-09 01:43:40|7528.2|7513.2|7528.2|7513.2|7528.2|7513.2|7528.2|7513.2|0
1646790230000|2022-03-09 01:43:50|7528.6|7513.6|7528.7|7513.7|7528.7|7513.7|7528.6|7513.6|0
1646790240000|2022-03-09 01:44:00|7527.8|7512.8|7525|7515|7528.7|7516.9|7521.8|7512.8|0
1646790250000|2022-03-09 01:44:10|7526.3|7516.3|7518.5|7508.5|7527.8|7516.3|7518.5|7508.5|3
1646790290000|2022-03-09 01:44:50|7514.8|7508.8|7515.6|7505.6|7516.8|7508.8|7514.8|7505.6|0
1646790300000|2022-03-09 01:45:00|7515.5|7505.5|7511.2|7505.2|7515.5|7506|7511.2|7505.2|0
1646790310000|2022-03-09 01:45:10|7510.7|7504.7|7510.3|7500.3|7510.7|7504.7|7510.3|7500.3|1
1646790320000|2022-03-09 01:45:20|7510.7|7500.7|7511.9|7501.9|7511.9|7503.2|7509.2|7500.7|1
1646790330000|2022-03-09 01:45:30|7512.2|7502.2|7514.3|7499.3|7514.3|7502.2|7511.7|7499.3|0
1646790340000|2022-03-09 01:45:40|7514.2|7499.2|7511.3|7501.3|7514.3|7501.4|7511.3|7499.2|1
1646790350000|2022-03-09 01:45:50|7513.2|7498.2|7517.2|7502.2|7517.2|7502.2|7510.3|7498.2|1
1646790360000|2022-03-09 01:46:00|7516.2|7501.2|7517.4|7502.4|7517.4|7502.4|7516.2|7501.2|0
1646790370000|2022-03-09 01:46:10|7516.6|7501.6|7516.2|7501.2|7517|7502|7516.2|7501.2|0
1646790380000|2022-03-09 01:46:20|7517.6|7502.6|7518.9|7503.9|7519.4|7512.1|7517.6|7502.6|3
1646790390000|2022-03-09 01:46:30|7519.3|7504.3|7515.9|7505.9|7519.4|7506|7515.9|7504.3|1
1646790400000|2022-03-09 01:46:40|7516|7506|7519.8|7504.8|7519.9|7506.9|7516|7504.8|1
1646790410000|2022-03-09 01:46:50|7518.2|7512.2|7522.3|7507.3|7522.3|7512.2|7516.4|7504.9|1
1646790420000|2022-03-09 01:47:00|7522.8|7507.8|7516.9|7510.9|7522.8|7510.9|7516.9|7507.8|0
1646790440000|2022-03-09 01:47:20|7517.6|7511.6|7520.8|7510.8|7520.8|7511.6|7517.6|7510.8|0
1646790450000|2022-03-09 01:47:30|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|0
1646790480000|2022-03-09 01:48:00|7517.1|7511.1|7520.8|7510.8|7522.6|7511.1|7517.1|7507.6|0
1646790490000|2022-03-09 01:48:10|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|0
1646790510000|2022-03-09 01:48:30|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|0
1646790530000|2022-03-09 01:48:50|7520.3|7514.3|7520.3|7514.3|7520.3|7514.3|7520.3|7514.3|0
1646790540000|2022-03-09 01:49:00|7522.8|7507.8|7522.3|7507.3|7522.8|7507.8|7522.3|7507.3|1
1646790600000|2022-03-09 01:50:00|7521.7|7506.7|7521.8|7506.8|7521.8|7506.8|7521.7|7506.7|0
1646790610000|2022-03-09 01:50:10|7521.7|7506.7|7514.3|7508.3|7521.7|7508.3|7514.3|7506.3|0
1646790630000|2022-03-09 01:50:30|7514.9|7508.9|7517.3|7507.3|7517.3|7508.9|7514.9|7507.3|0
1646790650000|2022-03-09 01:50:50|7517.2|7507.2|7517.2|7507.2|7517.2|7507.2|7517.2|7507.2|0
1646790660000|2022-03-09 01:51:00|7513.7|7507.7|7508.4|7502.4|7514.4|7507.7|7508.4|7499.1|4
1646790670000|2022-03-09 01:51:10|7507.2|7501.2|7508.4|7502.4|7508.4|7502.4|7507.2|7501.2|1
1646790680000|2022-03-09 01:51:20|7506.9|7500.9|7508.4|7502.4|7508.4|7502.4|7506.9|7500.9|1
1646790700000|2022-03-09 01:51:40|7514.4|7499.4|7512.9|7502.9|7514.4|7502.9|7512.4|7499.4|0
1646790720000|2022-03-09 01:52:00|7513.3|7503.3|7513.4|7503.4|7513.4|7503.4|7513.3|7503.3|0
1646790750000|2022-03-09 01:52:30|7510.6|7504.6|7510.6|7504.6|7510.6|7504.6|7510.6|7504.6|0
1646790760000|2022-03-09 01:52:40|7510.4|7504.4|7510.4|7504.4|7510.4|7504.4|7510.4|7504.4|0
1646790830000|2022-03-09 01:53:50|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|2
1646790840000|2022-03-09 01:54:00|7519.7|7504.7|7517.3|7507.3|7519.7|7507.3|7517.3|7504.7|1
1646790860000|2022-03-09 01:54:20|7520.2|7505.2|7517.3|7507.3|7520.2|7507.3|7517.3|7505.2|0
1646790870000|2022-03-09 01:54:30|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|0
1646790880000|2022-03-09 01:54:40|7518.9|7512.9|7517.3|7507.3|7520.2|7512.9|7517.3|7505.2|1
1646790890000|2022-03-09 01:54:50|7518.2|7512.2|7521.4|7511.4|7523.3|7512.2|7515.7|7508.3|3
1646790910000|2022-03-09 01:55:10|7518.6|7512.6|7520.9|7510.9|7520.9|7512.6|7518.4|7510.8|0
1646790920000|2022-03-09 01:55:20|7520.1|7510.1|7519.4|7509.4|7521.4|7510.1|7519.4|7506.4|0
1646790940000|2022-03-09 01:55:40|7522.4|7507.4|7519.4|7509.4|7522.4|7509.4|7519.4|7507.4|0
1646790950000|2022-03-09 01:55:50|7522.3|7507.3|7522.4|7507.4|7522.4|7507.4|7522.3|7507.3|0
1646790960000|2022-03-09 01:56:00|7522.3|7507.3|7522.4|7507.4|7522.4|7509.4|7519.4|7507.3|0
1646790970000|2022-03-09 01:56:10|7515.5|7509.5|7524.8|7509.8|7524.8|7509.8|7515.5|7507.4|0
1646790980000|2022-03-09 01:56:20|7524.5|7509.5|7521.4|7511.4|7524.5|7511.4|7521.4|7509.4|0
1646791000000|2022-03-09 01:56:40|7523.4|7508.4|7521.3|7511.3|7523.5|7511.4|7521.3|7508.4|0
1646791010000|2022-03-09 01:56:50|7523.4|7508.4|7523.4|7508.4|7523.9|7508.9|7523.4|7508.4|0
1646791020000|2022-03-09 01:57:00|7521.3|7511.3|7523.4|7508.4|7523.4|7511.4|7521.3|7508.4|1
1646791030000|2022-03-09 01:57:10|7523.5|7508.5|7521.4|7511.4|7524.4|7511.4|7521.4|7508.5|1
1646791040000|2022-03-09 01:57:20|7521.3|7511.3|7521.3|7511.3|7521.3|7511.3|7521.3|7511.3|1
1646791050000|2022-03-09 01:57:30||7506.3||7506.3||7506.3||7506.3|1
1646791060000|2022-03-09 01:57:40|7523.8|7508.8|7522.4|7512.4|7523.8|7512.4|7522.4|7508.8|1
1646791090000|2022-03-09 01:58:10|7522|7512|7521.2|7506.2|7522|7512|7521.2|7506.2|0
1646791100000|2022-03-09 01:58:20|7520.8|7505.8|7522.7|7507.7|7523.3|7514.1|7519.3|7504.3|1
1646791110000|2022-03-09 01:58:30|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.3|7507.3|0
1646791120000|2022-03-09 01:58:40|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|0
1646791140000|2022-03-09 01:59:00|7522.9|7507.9|7521.3|7506.3|7522.9|7507.9|7520.9|7505.9|0
1646791150000|2022-03-09 01:59:10|7521.4|7506.4|7521.3|7506.3|7521.4|7506.4|7519.9|7504.9|0
1646791170000|2022-03-09 01:59:30|7521.4|7506.4|7520.9|7505.9|7521.4|7506.4|7520.2|7505.2|0
1646791180000|2022-03-09 01:59:40|7521.4|7506.4|7522.8|7507.8|7523.3|7510.3|7520.3|7506.4|0
1646791190000|2022-03-09 01:59:50|7522.4|7507.4|7521.3|7506.3|7522.4|7507.4|7521.3|7506.3|0
1646791200000|2022-03-09 02:00:00|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|0
1646791210000|2022-03-09 02:00:10|7520.7|7505.7|7523.1|7508.1|7523.1|7508.1|7520.7|7505.7|0
1646791220000|2022-03-09 02:00:20|7521.2|7506.2|7522.1|7507.1|7522.1|7507.1|7520.7|7505.7|0
1646791230000|2022-03-09 02:00:30|7522.2|7507.2|7521.2|7506.2|7522.2|7507.2|7520.7|7505.7|0
1646791240000|2022-03-09 02:00:40|7520.7|7505.7|7523.3|7508.3|7523.3|7508.3|7520.7|7505.7|0
1646791330000|2022-03-09 02:02:10|7519.4|7509.4|7518.8|7503.8|7519.4|7509.4|7518.8|7503.8|1
1646791340000|2022-03-09 02:02:20|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|0
1646791360000|2022-03-09 02:02:40|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|0
1646791370000|2022-03-09 02:02:50|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|0
1646791380000|2022-03-09 02:03:00|7514.9|7499.9|7514.5|7499.5|7514.9|7499.9|7514.5|7499.5|0
1646791400000|2022-03-09 02:03:20|7511|7501|7511|7501|7511|7501|7511|7501|0
1646791420000|2022-03-09 02:03:40|||||||||1
1646791430000|2022-03-09 02:03:50|7509.4|7503.4|7508.9|7502.9|7512.4|7503.4|7508.2|7501|2
1646791460000|2022-03-09 02:04:20|7509.3|7503.3|7509.3|7503.3|7509.3|7503.3|7509.3|7503.3|0
1646791480000|2022-03-09 02:04:40|7508.4|7502.4|7508.4|7502.4|7508.4|7502.4|7508.4|7502.4|1
1646791500000|2022-03-09 02:05:00|7505.2|7499.2|7507.5|7501.5|7508|7502|7505.2|7499.2|7
1646791510000|2022-03-09 02:05:10|7507.1|7501.1|7507.4|7501.4|7516.3|7504.3|7507.1|7501.1|4
1646791520000|2022-03-09 02:05:20|7509.4|7503.4|7510.2|7504.2|7510.2|7504.2|7509.4|7503.4|1
1646791530000|2022-03-09 02:05:30|7510.1|7504.1|7508|7502|7510.1|7504.1|7508|7502|0
1646791540000|2022-03-09 02:05:40|7507.9|7501.9|7507.9|7501.9|7507.9|7501.9|7507.9|7501.9|0
1646791550000|2022-03-09 02:05:50|7508.3|7502.3|7510.7|7504.7|7512.2|7506.2|7508.3|7502.3|1
1646791560000|2022-03-09 02:06:00|7509.9|7503.9|7513.5|7503.5|7513.7|7505.6|7509.7|7503.4|1
1646791570000|2022-03-09 02:06:10|7513.7|7503.7|7511.2|7505.2|7513.7|7505.7|7511.2|7503.7|0
1646791580000|2022-03-09 02:06:20|7511.1|7505.1|7511.6|7505.6|7511.6|7505.6|7511.1|7505.1|0
1646791600000|2022-03-09 02:06:40|7514.6|7504.6|7514.6|7504.6|7514.6|7504.6|7514.6|7504.6|0
1646791630000|2022-03-09 02:07:10|7514.7|7504.7|7515.1|7505.1|7515.1|7505.1|7514.7|7504.7|0
1646791640000|2022-03-09 02:07:20|7514.7|7504.7|7516.6|7506.6|7516.6|7508.1|7514.1|7504.7|0
1646791660000|2022-03-09 02:07:40|7516.8|7506.8|7518.6|7508.6|7520.1|7508.6|7516.8|7504.6|0
1646791670000|2022-03-09 02:07:50|7517|7511|7519.6|7509.6|7519.6|7511|7517|7509|0
1646791680000|2022-03-09 02:08:00|7519.1|7509.1|7518.6|7508.6|7519.1|7509.1|7518.6|7508.6|0
1646791690000|2022-03-09 02:08:10|7519|7509|7523.1|7508.1|7523.1|7509.6|7519|7508.1|3
1646791700000|2022-03-09 02:08:20|7519.8|7513.8|7520.1|7514.1|7520.1|7514.1|7519.8|7513.8|0
1646791710000|2022-03-09 02:08:30|7518.6|7512.6|7518.6|7512.6|7518.6|7512.6|7518.6|7512.6|0
1646791720000|2022-03-09 02:08:40|7521.6|7511.6|7520.1|7514.1|7521.6|7515.6|7520.1|7510.6|3
1646791730000|2022-03-09 02:08:50|7520.5|7514.5|7520.6|7514.6|7520.6|7514.6|7520.5|7514.5|1
1646791740000|2022-03-09 02:09:00|7520.7|7514.7|7521.1|7515.1|7521.1|7515.1|7520.7|7514.7|2
1646791750000|2022-03-09 02:09:10|7522|7516|7522.1|7516.1|7522.1|7516.1|7522|7516|3
1646791790000|2022-03-09 02:09:50|7526.2|7516.2|7526.2|7516.2|7526.2|7516.2|7526.2|7516.2|2
1646791800000|2022-03-09 02:10:00|7526.3|7516.3|7527.1|7517.1|7527.1|7517.1|7526.3|7516.3|0
1646791810000|2022-03-09 02:10:10|7525.6|7519.6|7529.6|7519.6|7529.6|7520.2|7525.6|7519.6|0
1646791860000|2022-03-09 02:11:00|7527.2|7521.2|7527.6|7521.6|7527.6|7521.6|7527.2|7521.2|0
1646791870000|2022-03-09 02:11:10|7528.6|7522.6|7534|7528|7536|7530|7528.6|7522.6|6
1646791890000|2022-03-09 02:11:30|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|7534.5|7528.5|0
1646791900000|2022-03-09 02:11:40|7534.8|7528.8|7535|7529|7535|7529|7534.8|7528.8|1
1646791910000|2022-03-09 02:11:50|7535.1|7529.1|7542.7|7527.7|7542.7|7530|7535.1|7527.7|4
1646791920000|2022-03-09 02:12:00|7539.8|7529.8|7539.8|7529.8|7539.8|7529.8|7539.8|7529.8|0
1646791930000|2022-03-09 02:12:10|7539.7|7529.7|7539.6|7529.6|7539.7|7529.7|7539.6|7529.6|0
1646791950000|2022-03-09 02:12:30|7539.5|7529.5|7538.7|7528.7|7539.5|7529.5|7538.7|7528.7|1
1646791960000|2022-03-09 02:12:40|7539.2|7529.2|7539.2|7529.2|7539.2|7529.2|7539.2|7529.2|0
1646791970000|2022-03-09 02:12:50|7539.6|7529.6|7539.6|7529.6|7539.6|7529.6|7539.6|7529.6|0
1646792020000|2022-03-09 02:13:40|7539.2|7529.2|7539.6|7529.6|7539.6|7529.6|7539.2|7529.2|0
1646792030000|2022-03-09 02:13:50|7539.2|7529.2|7539.6|7529.6|7539.6|7529.6|7539.2|7529.2|0
1646792040000|2022-03-09 02:14:00|7542.5|7527.5|7542.5|7527.5|7542.5|7527.5|7542.5|7527.5|0
1646792050000|2022-03-09 02:14:10|7540.6|7530.6|7541|7531|7541|7531|7540.6|7530.6|0
1646792100000|2022-03-09 02:15:00|7536.4|7530.4|7536.4|7530.4|7536.4|7530.4|7536.4|7530.4|1
1646792120000|2022-03-09 02:15:20|7535.9|7529.9|7535.9|7529.9|7535.9|7529.9|7535.9|7529.9|0
1646792200000|2022-03-09 02:16:40|7535.5|7529.5|7533.4|7527.4|7535.5|7529.5|7533.4|7527.4|4
1646792210000|2022-03-09 02:16:50|7532.9|7526.9|7531.9|7516.9|7532.9|7526.9|7531.9|7516.9|18
1646792220000|2022-03-09 02:17:00|7526.1|7520.1|7526.1|7520.1|7526.1|7520.1|7526.1|7520.1|0
1646792230000|2022-03-09 02:17:10|7523.8|7517.8|7524.6|7518.6|7524.7|7518.7|7523.8|7517.8|1
1646792240000|2022-03-09 02:17:20|7527.1|7517.1|7527.1|7517.1|7527.1|7517.1|7527.1|7517.1|1
1646792250000|2022-03-09 02:17:30|7528.3|7518.3|7528.3|7518.3|7528.3|7518.3|7528.3|7518.3|2
1646792260000|2022-03-09 02:17:40|7528.2|7518.2|7528.2|7518.2|7528.2|7518.2|7528.2|7518.2|0
1646792310000|2022-03-09 02:18:30|7527.8|7521.8|7531.9|7525.9|7532.8|7525.9|7527.8|7521.8|2
1646792350000|2022-03-09 02:19:10|7532.5|7526.5|7531.9|7525.9|7532.5|7526.5|7531.9|7525.9|1
1646792370000|2022-03-09 02:19:30|7532|7526|7532|7526|7532|7526|7532|7526|1
1646792390000|2022-03-09 02:19:50|7533.6|7527.6|7531.5|7525.5|7533.6|7527.6|7531.5|7525.5|1
1646792400000|2022-03-09 02:20:00|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|1
1646792430000|2022-03-09 02:20:30|7534|7528|7535.3|7529.3|7535.3|7529.3|7534|7528|0
1646792450000|2022-03-09 02:20:50|7535.7|7529.7|7535.8|7529.8|7535.8|7529.8|7535.7|7529.7|0
1646792470000|2022-03-09 02:21:10|7536.1|7530.1|7541.4|7531.4|7541.4|7531.4|7536.1|7530.1|1
1646792510000|2022-03-09 02:21:50|||||||||1
1646792520000|2022-03-09 02:22:00|7541.3|7531.3|7541.3|7531.3|7541.3|7531.3|7541.3|7531.3|1
1646792530000|2022-03-09 02:22:10|7541.4|7531.4|7541.4|7531.4|7541.4|7531.4|7541.4|7531.4|0
1646792550000|2022-03-09 02:22:30|7541.3|7531.3|7541.3|7531.3|7541.3|7531.3|7541.3|7531.3|2
1646792580000|2022-03-09 02:23:00|7541.4|7531.4|7541.4|7531.4|7541.4|7531.4|7541.4|7531.4|0
1646792590000|2022-03-09 02:23:10|7538.9|7532.9|7538.8|7532.8|7538.9|7532.9|7538.8|7532.8|1
1646792600000|2022-03-09 02:23:20|7538.9|7532.9|7541.3|7531.3|7541.3|7532.9|7538.9|7531.3|0
1646792680000|2022-03-09 02:24:40|7541.2|7531.2|7541.2|7531.2|7541.2|7531.2|7541.2|7531.2|0
1646792710000|2022-03-09 02:25:10|7541.3|7531.3|7541.3|7531.3|7541.3|7531.3|7541.3|7531.3|0
1646792820000|2022-03-09 02:27:00|7538.1|7532.1|7538.1|7532.1|7538.5|7532.5|7538.1|7532.1|10
1646792830000|2022-03-09 02:27:10|||||||||1
1646792850000|2022-03-09 02:27:30|7538.9|7532.9|7539.4|7533.4|7539.4|7533.4|7538.9|7532.9|1
1646792880000|2022-03-09 02:28:00|7539|7533|7538.6|7532.6|7539|7533|7538.6|7532.6|4
1646792960000|2022-03-09 02:29:20|7539|7533|7538.9|7532.9|7539|7533|7538.9|7532.9|2
1646792990000|2022-03-09 02:29:50|7538.5|7532.5|7539|7533|7539|7533|7538.5|7532.5|0
1646793000000|2022-03-09 02:30:00|7543.6|7533.6|7545.2|7539.2|7547.6|7539.2|7543.6|7533.6|1
1646793010000|2022-03-09 02:30:10|7545.7|7539.7|7548.8|7538.8|7548.8|7539.7|7545.7|7538.4|0
1646793030000|2022-03-09 02:30:30|7548.9|7538.9|7548.9|7538.9|7548.9|7538.9|7548.9|7538.9|0
1646793050000|2022-03-09 02:30:50|7549.2|7539.2|7551.1|7541.1|7551.1|7542.7|7548.5|7539.2|4
1646793060000|2022-03-09 02:31:00|7548.9|7542.9|7548.9|7542.9|7548.9|7542.9|7548.9|7542.9|1
1646793080000|2022-03-09 02:31:20|7548.4|7542.4|7546.9|7536.9|7548.4|7542.4|7546.9|7536.9|1
1646793090000|2022-03-09 02:31:30|7544.1|7538.1|7547.6|7532.6|7547.6|7538.1|7544.1|7532.6|0
1646793100000|2022-03-09 02:31:40|7547.1|7532.1|7547.1|7532.1|7547.1|7532.1|7547.1|7532.1|0
1646793120000|2022-03-09 02:32:00|7546.7|7531.7|7546.7|7531.7|7546.7|7531.7|7546.7|7531.7|0
1646793130000|2022-03-09 02:32:10|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|0
1646793140000|2022-03-09 02:32:20|7546.3|7531.3|7545.9|7530.9|7546.3|7531.3|7545.9|7530.9|0
1646793150000|2022-03-09 02:32:30|7542.6|7532.6|7542.6|7532.6|7542.6|7532.6|7542.6|7532.6|0
1646793160000|2022-03-09 02:32:40|7545.5|7530.5|7545.6|7530.6|7545.6|7530.6|7545.3|7530.3|0
1646793170000|2022-03-09 02:32:50|7543.5|7533.5|7547.2|7532.2|7547.2|7535.7|7543.5|7531|5
1646793180000|2022-03-09 02:33:00|7544.3|7538.3|7547.1|7541.1|7547.2|7541.1|7544.3|7532.2|0
1646793190000|2022-03-09 02:33:10|7548.7|7542.7|7547.1|7532.1|7548.7|7542.7|7545.6|7532.1|1
1646793200000|2022-03-09 02:33:20|7545.8|7535.8|7546.2|7536.2|7546.6|7536.6|7545.8|7535.8|1
1646793210000|2022-03-09 02:33:30|7546.1|7536.1|7546.1|7536.1|7546.1|7536.1|7546.1|7536.1|0
1646793220000|2022-03-09 02:33:40|7546.5|7536.5|7548|7538|7549.5|7538|7546.5|7534.5|0
1646793230000|2022-03-09 02:33:50|7548.4|7538.4|7553.5|7538.5|7553.5|7538.6|7548.4|7538.4|4
1646793240000|2022-03-09 02:34:00|7554.7|7539.7|7554.7|7539.7|7555|7543.5|7553.5|7538.6|0
1646793250000|2022-03-09 02:34:10|7555|7540|7553.5|7538.5|7555|7540|7553.5|7538.5|0
1646793260000|2022-03-09 02:34:20|||||||||1
1646793270000|2022-03-09 02:34:30|7553.6|7538.6|7552.9|7537.9|7553.6|7538.6|7552.1|7537.1|0
1646793280000|2022-03-09 02:34:40|7553.6|7538.6|7552.2|7537.2|7553.6|7538.6|7552.2|7537.2|0
1646793290000|2022-03-09 02:34:50|7552.4|7537.4|7553.5|7538.5|7553.6|7538.6|7552.4|7537.4|0
1646793300000|2022-03-09 02:35:00|7553.6|7538.6|7552|7537|7553.6|7538.6|7552|7537|0
1646793320000|2022-03-09 02:35:20|7548.7|7538.7|7548.8|7538.8|7548.8|7538.8|7548.7|7538.7|0
1646793330000|2022-03-09 02:35:30|7552.1|7537.1|7552.1|7537.1|7552.1|7537.1|7552.1|7537.1|0
1646793360000|2022-03-09 02:36:00|7552.5|7537.5|7550.6|7540.6|7552.5|7540.6|7550.6|7537.5|0
1646793370000|2022-03-09 02:36:10|7554.3|7539.3|7554.3|7539.3|7554.3|7539.3|7554.3|7539.3|0
1646793380000|2022-03-09 02:36:20|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|0
1646793430000|2022-03-09 02:37:10|7554.7|7539.7|7555.2|7540.2|7555.2|7540.2|7554.7|7539.7|0
1646793560000|2022-03-09 02:39:20|7549.5|7543.5|7551|7541|7551|7543.5|7547.4|7541|1
1646793570000|2022-03-09 02:39:30|7548.6|7542.6|7548.6|7542.6|7551|7542.6|7548.6|7541|0
1646793590000|2022-03-09 02:39:50|7551|7541|7548.6|7542.6|7551|7542.6|7548.6|7541|2
1646793650000|2022-03-09 02:40:50|7555.2|7540.2|7555.2|7540.2|7555.2|7540.2|7555.2|7540.2|2
1646793690000|2022-03-09 02:41:30|7554.7|7539.7|7554.7|7539.7|7554.7|7539.7|7554.7|7539.7|0
1646793700000|2022-03-09 02:41:40|7545.3|7539.3|7546.9|7536.9|7547.1|7541.1|7545.3|7536.9|2
1646793710000|2022-03-09 02:41:50|7547.3|7537.3|7547.3|7537.3|7547.3|7537.3|7547.3|7537.3|0
1646793760000|2022-03-09 02:42:40|7549.8|7539.8|7549.8|7539.8|7549.8|7539.8|7549.8|7539.8|2
1646793790000|2022-03-09 02:43:10|7547|7541|7546.3|7536.3|7547|7541|7546.3|7536.3|1
1646793820000|2022-03-09 02:43:40|7548|7533|7547.3|7532.3|7548|7533|7547.3|7532.3|0
1646793900000|2022-03-09 02:45:00|7547.2|7532.2|7546.4|7531.4|7547.2|7532.2|7546.4|7531.4|2
1646793910000|2022-03-09 02:45:10|7546.3|7531.3|7540.2|7534.2|7546.3|7534.2|7540.2|7531.3|3
1646793920000|2022-03-09 02:45:20|7540.7|7534.7|7543.7|7533.7|7543.7|7535.4|7540|7533.7|0
1646793940000|2022-03-09 02:45:40|7543.5|7533.5|7543.5|7533.5|7543.5|7534.7|7540.7|7533.1|0
1646793950000|2022-03-09 02:45:50|7543.1|7533.1|7543.6|7533.6|7543.6|7533.6|7543.1|7533.1|0
1646793960000|2022-03-09 02:46:00|7543.5|7533.5|7543.5|7533.5|7543.5|7533.5|7543.1|7533.1|1
1646793980000|2022-03-09 02:46:20|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|0
1646793990000|2022-03-09 02:46:30|7547|7532|7547|7532|7547|7532|7547|7532|0
1646794000000|2022-03-09 02:46:40|7546.9|7531.9|7547|7532|7547.4|7532.4|7546.9|7531.9|0
1646794010000|2022-03-09 02:46:50|7547.4|7532.4|7547.4|7532.4|7547.4|7532.4|7547.4|7532.4|0
1646794020000|2022-03-09 02:47:00|7543.7|7533.7|7543.6|7533.6|7546.9|7534|7543.6|7531.5|1
1646794070000|2022-03-09 02:47:50|7541.2|7535.2|7540.3|7534.3|7541.2|7535.2|7540.3|7534.3|0
1646794100000|2022-03-09 02:48:20|7541.5|7535.5|7543.1|7533.1|7546.6|7535.5|7541.5|7531.6|1
1646794160000|2022-03-09 02:49:20|7534.5|7524.5|7533.7|7523.7|7534.5|7524.5|7533.7|7523.7|13
1646794180000|2022-03-09 02:49:40|7533|7527|7537.7|7522.7|7538.2|7527|7533|7522.7|0
1646794190000|2022-03-09 02:49:50|7535.6|7525.6|7538.1|7523.1|7538.5|7525.6|7535.6|7523.1|0
1646794200000|2022-03-09 02:50:00|7538.5|7523.5|7540.8|7525.8|7540.8|7525.8|7538.5|7523.5|11
1646794210000|2022-03-09 02:50:10|7540|7525|7539|7524|7540|7525|7539|7524|0
1646794220000|2022-03-09 02:50:20|7538.9|7523.9|7538.9|7523.9|7538.9|7523.9|7538.9|7523.9|0
1646794240000|2022-03-09 02:50:40|7539.3|7524.3|7539.3|7524.3|7539.3|7524.3|7539.3|7524.3|0
1646794250000|2022-03-09 02:50:50|7538.9|7523.9|7539.3|7524.3|7539.3|7524.3|7538.9|7523.9|0
1646794260000|2022-03-09 02:51:00|7539.7|7524.7|7540.9|7525.9|7540.9|7525.9|7539.7|7524.7|0
1646794290000|2022-03-09 02:51:30|7541.3|7526.3|7545.8|7535.8|7545.8|7536.2|7541.3|7526.3|0
1646794300000|2022-03-09 02:51:40|7545.3|7539.3|7544.5|7529.5|7545.3|7539.3|7544.5|7529.5|1
1646794310000|2022-03-09 02:51:50|7544.1|7529.1|7543.5|7528.5|7544.1|7529.1|7543.5|7528.5|0
1646794320000|2022-03-09 02:52:00|7543.1|7528.1|7541|7526|7543.1|7528.1|7537.5|7526|0
1646794330000|2022-03-09 02:52:10|7540.9|7525.9|7541.4|7526.4|7541.8|7526.8|7540.9|7525.9|0
1646794340000|2022-03-09 02:52:20|7540.9|7525.9|7540.9|7525.9|7540.9|7525.9|7540.9|7525.9|0
1646794350000|2022-03-09 02:52:30|7541.3|7526.3|7540.3|7530.3|7541.3|7530.3|7540.3|7525.9|0
1646794360000|2022-03-09 02:52:40|7542.4|7532.4|7542.4|7532.4|7542.4|7532.4|7542.4|7532.4|2
1646794370000|2022-03-09 02:52:50|7545.3|7530.3|7542.5|7532.5|7545.3|7532.5|7542.5|7530.3|0
1646794380000|2022-03-09 02:53:00|7542.4|7532.4|7542.4|7532.4|7546.2|7534.6|7540.6|7530.2|2
1646794390000|2022-03-09 02:53:10|7545.7|7530.7|7540.5|7530.5|7545.7|7530.7|7540.2|7529.6|7
1646794400000|2022-03-09 02:53:20|7538.5|7532.5|7541.5|7531.5|7541.6|7532.5|7538.5|7531.5|1
1646794410000|2022-03-09 02:53:30|7543.6|7528.6|7540.6|7530.6|7543.6|7530.6|7540.6|7528.6|0
1646794420000|2022-03-09 02:53:40|7543.6|7528.6|7540.6|7530.6|7543.6|7530.6|7540.6|7528.6|0
1646794430000|2022-03-09 02:53:50|7543.5|7528.5|7540.7|7530.7|7543.5|7530.7|7540.7|7528.5|0
1646794440000|2022-03-09 02:54:00|7540.6|7530.6|7541.1|7531.1|7543.6|7531.1|7540.6|7528.5|0
1646794450000|2022-03-09 02:54:10|7540.7|7530.7|7541.1|7531.1|7541.1|7531.1|7540.7|7530.7|0
1646794460000|2022-03-09 02:54:20|7540.7|7530.7|7548.7|7533.7|7548.7|7538.3|7540.7|7530.7|4
1646794470000|2022-03-09 02:54:30|7547.2|7532.2|7545.4|7530.4|7547.2|7532.2|7545.4|7530.4|1
1646794500000|2022-03-09 02:55:00|7541.9|7531.9|7541.7|7531.7|7542.8|7532.8|7541.7|7531.7|2
1646794510000|2022-03-09 02:55:10|7541.6|7531.6|7541.6|7531.6|7541.6|7531.6|7541.6|7531.6|0
1646794520000|2022-03-09 02:55:20|7542|7535.6|7542|7536|7542|7536|7542|7535.6|0
1646794530000|2022-03-09 02:55:30|7542.8|7532.8|7543.8|7528.8|7543.8|7532.8|7542.7|7528.7|2
1646794540000|2022-03-09 02:55:40|7542.8|7532.8|7541.5|7535.5|7543|7535.5|7541|7532.8|1
1646794550000|2022-03-09 02:55:50|7542.4|7532.4|7544.6|7529.6|7544.6|7532.4|7541.7|7529.6|0
1646794560000|2022-03-09 02:56:00|7543.1|7533.1|7541.5|7535.5|7543.1|7535.5|7541.5|7533.1|0
1646794570000|2022-03-09 02:56:10|7541.1|7535.1|7547|7537|7547.4|7537.4|7541|7535|2
1646794580000|2022-03-09 02:56:20|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|0
1646794610000|2022-03-09 02:56:50|7543.4|7536.9|7547.4|7537.4|7547.4|7537.4|7543.4|7536.9|1
1646794620000|2022-03-09 02:57:00|7549.4|7534.4|7545.4|7530.4|7549.4|7537.7|7542.4|7530.4|0
1646794630000|2022-03-09 02:57:10|7539.4|7533.4|7541|7531|7541|7533.4|7539.4|7531|0
1646794640000|2022-03-09 02:57:20|7540.6|7530.6|7540.7|7530.7|7540.7|7530.7|7540.6|7530.6|0
1646794660000|2022-03-09 02:57:40|7541.1|7531.1|7540.7|7530.7|7541.1|7531.1|7540.7|7530.7|0
1646794690000|2022-03-09 02:58:10|7537.1|7531.1|7537.1|7531.1|7537.1|7531.1|7537.1|7531.1|0
1646794700000|2022-03-09 02:58:20|7536.8|7530.8|7540.3|7530.3|7540.4|7531.2|7536.8|7530.1|0
1646794710000|2022-03-09 02:58:30|7540|7530|7537.6|7531.6|7540|7531.6|7537.6|7530|0
1646794720000|2022-03-09 02:58:40|7537.5|7531.5|7537.5|7531.5|7537.5|7531.5|7537.5|7531.5|0
1646794730000|2022-03-09 02:58:50|7538.6|7528.6|7538.6|7528.6|7538.6|7528.6|7538.6|7528.6|0
1646794740000|2022-03-09 02:59:00|7535.6|7529.6|7535.6|7529.6|7535.6|7529.6|7535.6|7529.6|0
1646794750000|2022-03-09 02:59:10|7535.4|7529.4|7535.4|7529.4|7535.4|7529.4|7535.4|7529.4|1
1646794760000|2022-03-09 02:59:20|7536.6|7530.6|7536.9|7530.9|7536.9|7530.9|7536.6|7530.6|3
1646794770000|2022-03-09 02:59:30|7536.8|7530.8|7537.7|7527.7|7537.7|7530.8|7534.9|7527.7|0
1646794780000|2022-03-09 02:59:40|7538.4|7528.4|7537.9|7531.9|7538.4|7532.4|7537.9|7528.4|0
1646794790000|2022-03-09 02:59:50|7538.4|7532.4|7538.4|7532.4|7538.4|7532.4|7538.4|7532.4|0
1646794800000|2022-03-09 03:00:00|7538.9|7532.9|7542.4|7536.4|7543.9|7537.4|7538.9|7532.9|3
1646794810000|2022-03-09 03:00:10|7543.2|7537.2|7544.4|7534.4|7545.6|7539.6|7543.2|7534.4|2
1646794840000|2022-03-09 03:00:40|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|0
1646794850000|2022-03-09 03:00:50|7543.3|7533.3|7542.9|7532.9|7543.3|7533.3|7542.9|7532.9|0
1646794880000|2022-03-09 03:01:20|7541.6|7535.6|7543.4|7533.4|7544.4|7535.6|7541.6|7533.4|0
1646794900000|2022-03-09 03:01:40|7543.9|7533.9|7544.4|7534.4|7544.4|7534.4|7543.9|7533.9|0
1646794920000|2022-03-09 03:02:00|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|0
1646794940000|2022-03-09 03:02:20|7544.3|7534.3|7546.4|7531.4|7546.4|7534.4|7544.3|7531.4|0
1646794970000|2022-03-09 03:02:50|7544.4|7534.4|7544.4|7534.4|7544.4|7534.4|7544.4|7534.4|0
1646794980000|2022-03-09 03:03:00|7546.4|7531.4|7546.4|7531.4|7546.4|7534.4|7544.4|7531.4|1
1646794990000|2022-03-09 03:03:10|7544.4|7534.4|7547.4|7532.4|7547.4|7534.4|7544.3|7531.4|0
1646795010000|2022-03-09 03:03:30|7540.9|7534.9|7547.4|7532.4|7547.4|7534.9|7540.4|7532.4|1
1646795020000|2022-03-09 03:03:40|7541.7|7535.7|7541.4|7535.4|7541.7|7535.7|7541.4|7535.4|0
1646795030000|2022-03-09 03:03:50|7540.9|7534.9|7540.9|7534.9|7540.9|7534.9|7540.9|7534.9|0
1646795040000|2022-03-09 03:04:00|7541|7535|7541.4|7535.4|7541.4|7535.4|7541|7535|0
1646795100000|2022-03-09 03:05:00|7547.1|7532.1|7547.1|7532.1|7547.1|7532.1|7547.1|7532.1|0
1646795110000|2022-03-09 03:05:10|7547.4|7532.4|7547.4|7532.4|7547.4|7532.4|7547.4|7532.4|0
1646795140000|2022-03-09 03:05:40|||||||||2
1646795160000|2022-03-09 03:06:00|7540.9|7534.9|7548.4|7533.4|7548.4|7534.9|7540.4|7532.4|1
1646795170000|2022-03-09 03:06:10|7549|7534|7549.4|7534.4|7549.4|7534.4|7549|7534|0
1646795180000|2022-03-09 03:06:20|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|0
1646795220000|2022-03-09 03:07:00|7549.4|7534.4|7547.4|7537.4|7549.4|7537.4|7547.4|7534.4|0
1646795280000|2022-03-09 03:08:00|7550.3|7535.3|7550.4|7535.4|7550.4|7535.4|7550.3|7535.3|0
1646795310000|2022-03-09 03:08:30|7543.9|7537.9|7548.5|7538.5|7550.4|7538.9|7543.9|7535.4|1
1646795320000|2022-03-09 03:08:40|7548.9|7538.9|7548.9|7538.9|7548.9|7538.9|7548.9|7538.9|0
1646795330000|2022-03-09 03:08:50|7552.2|7537.2|7551.4|7536.4|7552.2|7539.4|7549.4|7536.4|0
1646795340000|2022-03-09 03:09:00|7549.4|7539.4|7551.4|7536.4|7551.4|7539.4|7549.4|7536.4|0
1646795350000|2022-03-09 03:09:10|7549.4|7539.4|7551.4|7536.4|7551.5|7539.4|7549.4|7536.4|0
1646795380000|2022-03-09 03:09:40|7545.4|7539.4|7545.4|7539.4|7545.4|7539.4|7544.9|7538.9|0
1646795390000|2022-03-09 03:09:50|7544.9|7538.9|7544.9|7538.9|7544.9|7538.9|7544.9|7538.9|1
1646795400000|2022-03-09 03:10:00|7547.4|7532.4|7547.4|7532.4|7547.4|7532.4|7547.4|7532.4|0
1646795460000|2022-03-09 03:11:00|7540.9|7534.9|7540.4|7534.4|7540.9|7534.9|7540.4|7534.4|0
1646795470000|2022-03-09 03:11:10|7540.8|7534.8|7540.9|7534.9|7540.9|7534.9|7540.8|7534.8|0
1646795520000|2022-03-09 03:12:00|7543.4|7537.4|7544.9|7534.9|7544.9|7537.4|7543.4|7534.9|11
1646795530000|2022-03-09 03:12:10|7545.3|7535.3|7537.6|7531.6|7545.3|7535.6|7537.6|7529.9|2
1646795540000|2022-03-09 03:12:20|7540|7530|7540.6|7530.6|7540.6|7530.6|7540|7530|0
1646795570000|2022-03-09 03:12:50|7540.1|7530.1|7535.5|7525.5|7540.1|7530.8|7533.5|7525.4|3
1646795580000|2022-03-09 03:13:00|7532|7526|7538.4|7528.4|7538.5|7528.5|7532|7526|0
1646795590000|2022-03-09 03:13:10|7538.5|7528.5|7535|7529|7538.5|7529|7535|7528.5|0
1646795610000|2022-03-09 03:13:30|||||||||1
1646795620000|2022-03-09 03:13:40|7536|7530|7538.5|7528.5|7538.5|7530|7536|7528.4|0
1646795640000|2022-03-09 03:14:00|7536|7530|7537.5|7527.5|7537.5|7530|7536|7527.5|1
1646795720000|2022-03-09 03:15:20|7539|7524|7539|7524|7539|7524|7539|7524|0
1646795740000|2022-03-09 03:15:40|7537.1|7527.1|7537.1|7527.1|7537.1|7527.1|7537.1|7527.1|0
1646795750000|2022-03-09 03:15:50|7537.5|7527.5|7537.5|7527.5|7537.5|7527.5|7537.5|7527.5|0
1646795770000|2022-03-09 03:16:10|7533.5|7530|7536|7530|7536|7530|7533.5|7530|1
1646795810000|2022-03-09 03:16:50|7535.3|7529.3|7524|7518|7535.3|7529.3|7524|7518|6
1646795820000|2022-03-09 03:17:00|7524.4|7518.4|7528.5|7518.5|7528.5|7521|7524|7518|0
1646795840000|2022-03-09 03:17:20|7527|7521|7527|7521|7527|7521|7527|7521|0
1646795860000|2022-03-09 03:17:40|7527.5|7521.5|7527.5|7521.5|7527.5|7521.5|7527.5|7521.5|0
1646795870000|2022-03-09 03:17:50|7527.2|7521.2|7529.5|7519.5|7529.5|7521.2|7527.2|7518|1
1646795880000|2022-03-09 03:18:00|7527.9|7521.9|7527|7521|7529.5|7521.9|7527|7519.4|0
1646795890000|2022-03-09 03:18:10|7529.5|7519.5|7528|7522|7529.5|7522|7528|7519.5|0
1646795900000|2022-03-09 03:18:20|7529.6|7519.6|7529.4|7519.4|7529.6|7519.6|7529.4|7519.4|0
1646795910000|2022-03-09 03:18:30|7526.9|7520.9|7526.9|7520.9|7526.9|7520.9|7526.9|7520.9|0
1646795920000|2022-03-09 03:18:40|7527.8|7521.8|7529.4|7519.4|7529.4|7521.8|7525.4|7519.3|1
1646795940000|2022-03-09 03:19:00|7529.3|7519.3|7529.6|7523.6|7529.6|7523.6|7527.8|7519.3|1
1646795950000|2022-03-09 03:19:10|7530|7524|7535|7525|7535|7525|7530|7524|1
1646795960000|2022-03-09 03:19:20|7532.6|7526.6|7535|7525|7535|7526.6|7532.6|7525|0
1646795980000|2022-03-09 03:19:40|7532.6|7526.6|7535|7525|7535|7526.6|7532.6|7525|0
1646795990000|2022-03-09 03:19:50|7532.6|7526.6|7534.9|7524.9|7534.9|7526.6|7532.6|7524.9|0
1646796010000|2022-03-09 03:20:10|7533.4|7527.4|7534.8|7528.8|7535|7529|7533.4|7527.4|0
1646796020000|2022-03-09 03:20:20|7535.2|7529.2|7537.8|7527.8|7537.8|7529.2|7535.2|7527.8|0
1646796050000|2022-03-09 03:20:50|7536.3|7530.3|7540.2|7530.2|7542.3|7530.3|7536.3|7527.3|0
1646796060000|2022-03-09 03:21:00|7540.7|7530.7|7539.3|7529.3|7540.7|7530.7|7539.3|7529.3|1
1646796070000|2022-03-09 03:21:10|7539.7|7529.7|7539.3|7529.3|7539.7|7529.7|7539.3|7529.3|1
1646796080000|2022-03-09 03:21:20|7539.7|7529.7|7539.8|7529.8|7539.8|7529.8|7539.3|7529.3|0
1646796090000|2022-03-09 03:21:30|7539.3|7529.3|7538.3|7532.3|7539.9|7532.3|7538.3|7529.2|0
1646796100000|2022-03-09 03:21:40|7538.5|7532.5|7539.5|7529.5|7539.7|7532.5|7538.5|7529.5|0
1646796110000|2022-03-09 03:21:50|7539.6|7529.6|7539.5|7529.5|7539.6|7529.6|7539.5|7529.5|0
1646796120000|2022-03-09 03:22:00|7539.9|7529.9|7540|7530|7540|7530|7539.5|7529.5|0
1646796130000|2022-03-09 03:22:10|7538.5|7532.5|7540|7530|7540|7532.5|7538.5|7530|0
1646796140000|2022-03-09 03:22:20|7538.4|7532.4|7538.4|7532.4|7540.5|7532.5|7538.4|7530|0
1646796150000|2022-03-09 03:22:30|7538.5|7532.5|7539.5|7533.5|7539.5|7533.5|7538.5|7532.5|0
1646796160000|2022-03-09 03:22:40|7539.2|7533.2|7542.1|7532.1|7542.5|7533.2|7539.2|7532.1|0
1646796170000|2022-03-09 03:22:50|7538.9|7532.9|7539.6|7529.6|7539.6|7533|7538.8|7529.6|0
1646796180000|2022-03-09 03:23:00|7538.8|7528.8|7539.5|7529.5|7539.5|7529.5|7538.8|7528.8|0
1646796190000|2022-03-09 03:23:10|7539|7529|7539.5|7529.5|7539.5|7529.5|7539|7529|0
1646796210000|2022-03-09 03:23:30|7538.4|7532.4|7541|7531|7541|7532.4|7538.4|7530.4|0
1646796220000|2022-03-09 03:23:40|7540.5|7530.5|7536.5|7530.5|7540.5|7530.5|7536.5|7530.5|0
1646796250000|2022-03-09 03:24:10|7537|7531|7541|7531|7541|7531|7537|7530.9|1
1646796260000|2022-03-09 03:24:20|7539.3|7533.3|7542.1|7532.1|7542.1|7533.3|7539.3|7531.3|0
1646796270000|2022-03-09 03:24:30|7544.1|7529.1|7544.1|7529.1|7544.2|7532.1|7542|7529.1|0
1646796280000|2022-03-09 03:24:40|7540|7530|7539.9|7529.9|7540|7530|7539.9|7529.9|0
1646796290000|2022-03-09 03:24:50|7537.5|7531.5|7539.9|7529.9|7539.9|7531.5|7537.5|7529.9|0
1646796300000|2022-03-09 03:25:00|7538.2|7528.2|7535.2|7529.2|7538.2|7529.5|7534.5|7527.7|3
1646796310000|2022-03-09 03:25:10|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|7532.5|7526.5|0
1646796320000|2022-03-09 03:25:20|7532.1|7526.1|7532|7522|7532.1|7526.1|7532|7522|0
1646796370000|2022-03-09 03:26:10|7533.5|7518.5|7530.5|7520.5|7533.5|7520.5|7530.5|7518.5|0
1646796390000|2022-03-09 03:26:30|7530.1|7520.1|7530|7520|7530.1|7520.1|7530|7520|0
1646796420000|2022-03-09 03:27:00|7527.6|7521.6|7527.6|7521.6|7527.6|7521.6|7527.6|7521.6|0
1646796430000|2022-03-09 03:27:10|7527.5|7521.5|7532|7517|7532|7521.5|7527.5|7516.9|2
1646796470000|2022-03-09 03:27:50|7532.5|7517.5|7530.7|7520.7|7532.5|7520.7|7530.7|7517|2
1646796480000|2022-03-09 03:28:00|7531.4|7521.4|7531|7521|7531.4|7521.4|7531|7521|0
1646796490000|2022-03-09 03:28:10|7531.5|7521.5|7535.5|7520.5|7536|7521.5|7531.5|7520.5|2
1646796520000|2022-03-09 03:28:40|7528.8|7522.8|7535.5|7520.5|7535.5|7522.8|7528.8|7520.5|1
1646796530000|2022-03-09 03:28:50|7535.1|7520.1|7535.1|7520.1|7535.1|7520.1|7535.1|7520.1|0
1646796540000|2022-03-09 03:29:00|7534.6|7519.6|7534.4|7519.4|7534.6|7519.6|7534.4|7519.4|0
1646796550000|2022-03-09 03:29:10|7531.5|7521.5|7528.7|7522.7|7531.5|7522.7|7528.7|7521.5|0
1646796570000|2022-03-09 03:29:30|7531|7516|7530.7|7515.7|7531|7516|7530.7|7515.7|2
1646796580000|2022-03-09 03:29:40|7529.4|7519.4|7529.7|7519.7|7529.7|7519.7|7529.4|7519.4|0
1646796590000|2022-03-09 03:29:50|7531|7516|7531|7516|7531|7516|7531|7516|0
1646796600000|2022-03-09 03:30:00|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|0
1646796610000|2022-03-09 03:30:10|7531.5|7516.5|7531|7516|7531.5|7516.5|7531|7516|0
1646796640000|2022-03-09 03:30:40|7530.9|7515.9|7527|7517|7530.9|7517|7527|7515.9|1
1646796660000|2022-03-09 03:31:00|7525.6|7510.6|7522.5|7512.5|7525.6|7512.5|7522.5|7509.8|2
1646796670000|2022-03-09 03:31:10|7518.3|7512.3|7521.5|7515.5|7521.5|7515.5|7518.3|7512.3|2
1646796680000|2022-03-09 03:31:20|7523.9|7513.9|7524.4|7514.4|7524.4|7514.4|7523.9|7513.9|0
1646796690000|2022-03-09 03:31:30|7524.3|7514.3|7521.5|7515.5|7524.3|7515.5|7521.5|7514.3|0
1646796740000|2022-03-09 03:32:20|7521.1|7515.1|7520.3|7514.3|7521.1|7515.1|7520.3|7514.3|0
1646796790000|2022-03-09 03:33:10|7520.8|7514.8|7521|7515|7521|7515|7520.5|7514.5|1
1646796800000|2022-03-09 03:33:20|7521.8|7515.8|7521|7515|7521.8|7515.8|7521|7515|2
1646796820000|2022-03-09 03:33:40|7521.2|7515.2|7521.2|7515.2|7521.6|7515.6|7519.5|7513.5|1
1646796870000|2022-03-09 03:34:30|7526.2|7520.2|7525.3|7519.3|7526.2|7520.2|7525.3|7519.3|6
1646796880000|2022-03-09 03:34:40|7524.5|7518.5|7522.6|7516.6|7524.5|7518.5|7522.6|7516.6|2
1646796890000|2022-03-09 03:34:50|7523|7517|7522.6|7516.6|7523|7517|7522.6|7516.6|0
1646796900000|2022-03-09 03:35:00|7522.4|7516.4|7516.4|7510.4|7522.8|7516.4|7516.4|7510.4|5
1646796920000|2022-03-09 03:35:20|7516.3|7510.3|7516.3|7510.3|7516.3|7510.3|7516.3|7510.3|0
1646796940000|2022-03-09 03:35:40|7515.8|7509.8|7518.2|7508.2|7518.3|7509.8|7515.8|7508.2|0
1646796950000|2022-03-09 03:35:50|7518.3|7508.3|7518.3|7508.3|7518.3|7508.3|7518.3|7508.3|2
1646796970000|2022-03-09 03:36:10|7513.9|7507.9|7516.9|7510.9|7516.9|7510.9|7513.9|7507.9|1
1646796990000|2022-03-09 03:36:30|7516.8|7510.8|7517.1|7511.1|7517.1|7511.1|7516.8|7510.8|0
1646797010000|2022-03-09 03:36:50|7517.5|7511.5|7517.6|7511.6|7518.1|7512.1|7517.5|7511.5|0
1646797020000|2022-03-09 03:37:00|7518.1|7512.1|7518.1|7512.1|7518.1|7512.1|7518.1|7512.1|0
1646797040000|2022-03-09 03:37:20|7518.5|7512.5|7518.6|7512.6|7518.6|7512.6|7518.5|7512.5|0
1646797060000|2022-03-09 03:37:40|7521.4|7511.4|7522.1|7512.1|7522.6|7513.9|7519.9|7511.4|1
1646797110000|2022-03-09 03:38:30|7522.2|7512.2|7522.2|7512.2|7522.2|7512.2|7522.2|7512.2|0
1646797120000|2022-03-09 03:38:40|7522.1|7512.1|7519.1|7513.1|7522.1|7513.3|7519.1|7512.1|0
1646797130000|2022-03-09 03:38:50|7518.7|7512.7|7518.6|7512.6|7518.7|7512.7|7518.6|7512.6|0
1646797140000|2022-03-09 03:39:00|7518.1|7512.1|7518.1|7512.1|7518.1|7512.1|7518.1|7512.1|0
1646797150000|2022-03-09 03:39:10|7517.9|7511.9|7519.1|7513.1|7519.1|7513.1|7517.9|7511.9|1
1646797160000|2022-03-09 03:39:20|7519.5|7513.5|7522.6|7512.6|7522.6|7513.5|7519.5|7512.6|0
1646797190000|2022-03-09 03:39:50|7520.2|7514.2|7520.1|7514.1|7520.2|7514.2|7520.1|7514.1|0
1646797200000|2022-03-09 03:40:00|7522.6|7512.6|7522.1|7512.1|7522.6|7512.6|7522.1|7512.1|1
1646797210000|2022-03-09 03:40:10|7522.6|7512.6|7522.6|7512.6|7522.6|7512.6|7522.6|7512.6|0
1646797230000|2022-03-09 03:40:30|7521.8|7515.8|7522.6|7512.6|7525.3|7516.1|7521.8|7512.1|1
1646797250000|2022-03-09 03:40:50|7522.1|7512.1|7522.1|7512.1|7522.1|7512.1|7521.6|7511.6|0
1646797260000|2022-03-09 03:41:00|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|0
1646797270000|2022-03-09 03:41:10|7518.2|7512.2|7524|7514|7524|7514|7518.2|7512.2|1
1646797290000|2022-03-09 03:41:30|7523.9|7513.9|7524.4|7514.4|7524.4|7514.4|7523.9|7513.9|0
1646797300000|2022-03-09 03:41:40|7523.6|7517.6|7523.6|7517.6|7523.9|7517.9|7523.6|7517.6|0
1646797310000|2022-03-09 03:41:50|7523.8|7517.8|7523.8|7517.8|7523.8|7517.8|7523.8|7517.8|1
1646797320000|2022-03-09 03:42:00|7524.5|7518.5|7524.4|7518.4|7524.5|7518.5|7524.4|7518.4|0
1646797330000|2022-03-09 03:42:10|7524.3|7518.3|7524.3|7518.3|7524.3|7518.3|7524.3|7518.3|0
1646797360000|2022-03-09 03:42:40|7524.2|7518.2|7524.2|7518.2|7524.2|7518.2|7524.2|7518.2|0
1646797370000|2022-03-09 03:42:50|7523.8|7517.8|7523.8|7517.8|7523.8|7517.8|7523.8|7517.8|0
1646797410000|2022-03-09 03:43:30|7523.2|7517.2|7522.5|7516.5|7523.2|7517.2|7522.5|7516.5|1
1646797420000|2022-03-09 03:43:40|7523.8|7517.8|7522.5|7516.5|7523.8|7517.8|7522|7516|0
1646797430000|2022-03-09 03:43:50|7521.8|7515.8|7521.8|7515.8|7521.8|7515.8|7521.8|7515.8|0
1646797440000|2022-03-09 03:44:00|7519.4|7513.4|7519.4|7513.4|7519.8|7513.8|7517.3|7511.3|4
1646797460000|2022-03-09 03:44:20|7519.8|7513.8|7520|7514|7520|7514|7519.8|7513.8|0
1646797480000|2022-03-09 03:44:40|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|0
1646797500000|2022-03-09 03:45:00|7522.3|7512.3|7522.3|7512.3|7522.3|7512.3|7522.3|7512.3|0
1646797510000|2022-03-09 03:45:10|7526.2|7511.2|7525.5|7510.5|7526.2|7512.6|7522.6|7510.5|0
1646797530000|2022-03-09 03:45:30|7522.6|7512.6|7525.5|7510.5|7525.5|7512.6|7522.6|7510.5|0
1646797540000|2022-03-09 03:45:40|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|0
1646797550000|2022-03-09 03:45:50|7525.5|7510.5|7523.8|7513.8|7526.6|7513.8|7523.7|7510.5|0
1646797560000|2022-03-09 03:46:00|7526.7|7511.7|7526.7|7511.7|7526.7|7511.7|7526.7|7511.7|0
1646797570000|2022-03-09 03:46:10|7525.9|7510.9|7519.8|7513.8|7525.9|7513.8|7519.8|7510.9|0
1646797580000|2022-03-09 03:46:20|7519.4|7513.4|7519.4|7513.4|7519.4|7513.4|7519.4|7513.4|0
1646797590000|2022-03-09 03:46:30|7519.5|7513.5|7519.5|7513.5|7519.5|7513.5|7519.5|7513.5|0
1646797600000|2022-03-09 03:46:40|7519|7513|7518.5|7512.5|7519|7513|7518.5|7512.5|0
1646797610000|2022-03-09 03:46:50|7518.3|7512.3|7522.8|7516.8|7522.8|7516.8|7518.3|7512.3|2
1646797620000|2022-03-09 03:47:00|7523.3|7517.3|7522.8|7516.8|7523.3|7517.3|7522.8|7516.8|0
1646797630000|2022-03-09 03:47:10|7522.9|7516.9|7523.3|7517.3|7523.3|7517.3|7522.8|7516.8|0
1646797700000|2022-03-09 03:48:20|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|0
1646797710000|2022-03-09 03:48:30|7522.7|7516.7|7522.7|7516.7|7522.7|7516.7|7522.7|7516.7|0
1646797720000|2022-03-09 03:48:40|7522.3|7516.3|7522.5|7512.5|7522.5|7516.3|7522.3|7512.5|0
1646797730000|2022-03-09 03:48:50|7519.3|7513.3|7518.9|7512.9|7519.3|7513.3|7518.9|7512.9|0
1646797740000|2022-03-09 03:49:00|7518.6|7512.6|7514.1|7508.1|7518.6|7512.6|7514.1|7507.3|2
1646797750000|2022-03-09 03:49:10|7513.7|7507.7|7515.7|7509.7|7515.7|7509.7|7513.7|7507.7|1
1646797760000|2022-03-09 03:49:20|7518.5|7508.5|7518.5|7508.5|7518.5|7508.5|7518.5|7508.5|1
1646797770000|2022-03-09 03:49:30|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|1
1646797790000|2022-03-09 03:49:50|7520.9|7514.9|7520.9|7514.9|7520.9|7514.9|7520.9|7514.9|0
1646797800000|2022-03-09 03:50:00|7518.5|7508.5|7520.9|7514.9|7522.2|7514.9|7518.5|7507.2|3
1646797810000|2022-03-09 03:50:10|7521.1|7515.1|7521.1|7515.1|7521.1|7515.1|7521.1|7515.1|0
1646797870000|2022-03-09 03:51:10|7520.6|7514.6|7516.7|7510.7|7520.6|7514.6|7516.7|7510.7|2
1646797880000|2022-03-09 03:51:20|7517.2|7511.2|7517.3|7511.3|7517.3|7511.3|7517.1|7511.1|4
1646797890000|2022-03-09 03:51:30|7516.9|7510.9|7517.3|7511.3|7517.3|7511.3|7516.9|7510.9|0
1646797900000|2022-03-09 03:51:40|7516.9|7510.9|7516.9|7510.9|7516.9|7510.9|7516.9|7510.9|0
1646797910000|2022-03-09 03:51:50|7514.8|7508.8|7514.8|7508.8|7514.8|7508.8|7514.8|7508.8|1
1646797930000|2022-03-09 03:52:10|7514.4|7508.4|7514.4|7508.4|7514.4|7508.4|7514.4|7508.4|0
1646798000000|2022-03-09 03:53:20|7514.3|7508.3|7514.3|7508.3|7514.3|7508.3|7514.3|7508.3|0
1646798010000|2022-03-09 03:53:30|7516.8|7501.8|7516.8|7501.8|7517.2|7503.9|7509.9|7501.8|3
1646798020000|2022-03-09 03:53:40|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|0
1646798030000|2022-03-09 03:53:50|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|0
1646798040000|2022-03-09 03:54:00|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|0
1646798060000|2022-03-09 03:54:20|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|1
1646798070000|2022-03-09 03:54:30|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|0
1646798100000|2022-03-09 03:55:00|7516.8|7501.8|7513.1|7503.1|7516.8|7503.2|7513.1|7501.1|0
1646798110000|2022-03-09 03:55:10|7513|7503|7513.1|7503.1|7513.1|7503.1|7513|7503|0
1646798130000|2022-03-09 03:55:30|7513.4|7503.4|7513.4|7503.4|7513.4|7503.4|7513.4|7503.4|0
1646798160000|2022-03-09 03:56:00|7508.6|7502.6|7513.3|7503.3|7513.3|7503.3|7508.6|7500.6|1
1646798170000|2022-03-09 03:56:10|7513.4|7503.4|7513.4|7503.4|7513.4|7503.4|7513.4|7503.4|0
1646798190000|2022-03-09 03:56:30|7513.5|7503.5|7513.4|7503.4|7513.5|7503.5|7513.4|7503.4|0
1646798200000|2022-03-09 03:56:40|7513.8|7503.8|7513.8|7503.8|7513.8|7503.8|7513.4|7503.4|0
1646798220000|2022-03-09 03:57:00|7514.1|7504.1|7514.1|7504.1|7514.1|7504.1|7514.1|7504.1|0
1646798300000|2022-03-09 03:58:20|7513.7|7503.7|7513.7|7503.7|7513.7|7503.7|7513.7|7503.7|0
1646798310000|2022-03-09 03:58:30|7513.6|7503.6|7513.6|7503.6|7513.6|7503.6|7508.8|7502.8|1
1646798340000|2022-03-09 03:59:00|7513.7|7503.7|7509.7|7503.7|7513.7|7503.7|7509.7|7503.7|0
1646798350000|2022-03-09 03:59:10|7510.1|7504.1|7513|7503|7513|7504.2|7510.1|7503|0
1646798360000|2022-03-09 03:59:20|7510.6|7504.6|7510.6|7504.6|7510.6|7504.6|7510.6|7504.6|0
1646798380000|2022-03-09 03:59:40|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|0
1646798430000|2022-03-09 04:00:30|7513.1|7503.1|7513.1|7503.1|7513.1|7503.1|7513.1|7503.1|1
1646798440000|2022-03-09 04:00:40|7513.2|7503.2|7513.2|7503.2|7513.2|7503.2|7513.2|7503.2|0
1646798460000|2022-03-09 04:01:00|7509.2||7513.2||7513.2||7509.2||1
1646798470000|2022-03-09 04:01:10|7511.7|7505.7|7513.3|7503.3|7513.7|7505.7|7511.7|7503.3|0
1646798490000|2022-03-09 04:01:30|7514.1|7504.1|7514.1|7504.1|7514.5|7508.5|7514.1|7504.1|2
1646798510000|2022-03-09 04:01:50|7512.7|7506.7|7515.9|7505.9|7515.9|7507.6|7512.7|7505.9|0
1646798520000|2022-03-09 04:02:00|7516|7506|7516|7506|7516|7506|7516|7506|0
1646798540000|2022-03-09 04:02:20|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|0
1646798550000|2022-03-09 04:02:30|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|0
1646798590000|2022-03-09 04:03:10|7516.7|7506.7|7516.7|7506.7|7516.8|7508.4|7514.3|7506.7|2
1646798610000|2022-03-09 04:03:30|7516.8|7506.8|7516.6|7506.6|7516.8|7507|7513|7505.8|1
1646798620000|2022-03-09 04:03:40|7516.8|7506.8|7517.8|7507.8|7517.8|7507.8|7516.8|7506.8|0
1646798630000|2022-03-09 04:03:50|7521.4|7506.4|7518.9|7508.9|7521.4|7508.9|7518.7|7506.4|0
1646798680000|2022-03-09 04:04:40|7518.5|7508.5|7518.5|7508.5|7518.5|7508.5|7518.5|7508.5|0
1646798700000|2022-03-09 04:05:00|7518|7508|7518.5|7508.5|7518.5|7508.5|7518|7508|0
1646798740000|2022-03-09 04:05:40|7518.9|7508.9|7518.5|7508.5|7518.9|7508.9|7518.5|7508.5|0
1646798760000|2022-03-09 04:06:00|7514.5|7506.5|7518.5|7508.5|7518.5|7508.5|7514.5|7506.5|1
1646798780000|2022-03-09 04:06:20|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|0
1646798850000|2022-03-09 04:07:30|7518.5|7508.5|7518.9|7508.9|7518.9|7508.9|7518.5|7508.5|0
1646798870000|2022-03-09 04:07:50|7518.5|7508.5|7518.5|7508.5|7518.5|7508.5|7518.5|7508.5|0
1646798910000|2022-03-09 04:08:30|7518.4|7508.4|7518.4|7508.4|7518.4|7508.4|7514.1|7508.1|1
1646798950000|2022-03-09 04:09:10|||||||||1
1646798980000|2022-03-09 04:09:40|7518.7|7508.7|7518.7|7508.7|7518.7|7508.7|7518.7|7508.7|0
1646799000000|2022-03-09 04:10:00|7518.6|7508.6|7522|7507|7522.2|7509|7518.6|7507|0
1646799040000|2022-03-09 04:10:40|7521.7|7506.7|7519.6|7509.6|7521.7|7509.6|7519.6|7506.7|0
1646799050000|2022-03-09 04:10:50|7521.8|7506.8|7521.7|7506.7|7521.8|7506.8|7521.7|7506.7|0
1646799060000|2022-03-09 04:11:00|7514|7508|7519.7|7509.7|7519.7|7509.7|7514|7508|1
1646799200000|2022-03-09 04:13:20|7519.3|7509.3|7519.7|7509.7|7519.9|7509.9|7519.3|7509.3|0
1646799210000|2022-03-09 04:13:30|7516|7510|7516|7510|7516|7510|7516|7510|0
1646799240000|2022-03-09 04:14:00|7516.4|7510.4|7520.4|7510.4|7520.4|7510.4|7516.4|7510.4|1
1646799250000|2022-03-09 04:14:10|7520.5|7510.5|7520.5|7510.5|7520.5|7510.5|7520.5|7510.5|0
1646799270000|2022-03-09 04:14:30|7520.4|7510.4|7520.4|7510.4|7520.4|7510.4|7520.4|7510.4|0
1646799280000|2022-03-09 04:14:40|7518|7512|7518|7512|7518|7512|7518|7512|0
1646799330000|2022-03-09 04:15:30|7518.8|7512.8|7520.5|7514.5|7520.5|7514.5|7518.8|7512.8|0
1646799340000|2022-03-09 04:15:40|7521|7515|7521|7515|7521|7515|7521|7515|0
1646799380000|2022-03-09 04:16:20|7521.4|7515.4|7519.8|7509.8|7521.4|7515.4|7519.8|7509.8|1
1646799390000|2022-03-09 04:16:30|7519.6|7509.6|7519.6|7509.6|7519.6|7509.6|7519.6|7509.6|0
1646799540000|2022-03-09 04:19:00|||||||||1
1646799570000|2022-03-09 04:19:30|7520|7510|7520|7510|7520.1|7510.1|7520|7510|0
1646799610000|2022-03-09 04:20:10|7519.8|7509.8|7519.8|7509.8|7519.8|7509.8|7519.8|7509.8|0
1646799660000|2022-03-09 04:21:00|7520.2|7510.2|7519.6|7513.6|7520.2|7513.6|7519.6|7510.2|0
1646799670000|2022-03-09 04:21:10|7520.2|7514.2|7520.3|7514.3|7520.3|7514.3|7520.2|7514.2|0
1646799690000|2022-03-09 04:21:30|7519.5|7509.5|7519.5|7509.5|7519.5|7509.5|7519.5|7509.5|1
1646799720000|2022-03-09 04:22:00|7519.9|7509.9|7519.9|7509.9|7519.9|7509.9|7519.9|7509.9|0
1646799730000|2022-03-09 04:22:10|7520.3|7510.3|7520.4|7510.4|7520.4|7510.4|7520.3|7510.3|0
1646799750000|2022-03-09 04:22:30|7520.3|7510.3|7521|7511|7521|7511|7520.3|7510.3|0
1646799760000|2022-03-09 04:22:40|7520.8|7510.8|7521|7511|7521|7511|7520.6|7510.6|0
1646799830000|2022-03-09 04:23:50|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|1
1646799840000|2022-03-09 04:24:00|7521.8|7511.8|7522.4|7512.4|7522.4|7512.4|7521.4|7511.4|0
1646799850000|2022-03-09 04:24:10|7522.5|7512.5|7522.5|7512.5|7522.5|7512.5|7522.5|7512.5|0
1646799880000|2022-03-09 04:24:40|7520.9|7514.9|7520.9|7514.9|7520.9|7514.9|7520.9|7514.9|0
1646799890000|2022-03-09 04:24:50|7521|7515|7521|7515|7521|7515|7521|7515|1
1646800010000|2022-03-09 04:26:50|7520.1|7514.1|7520.9|7514.9|7520.9|7514.9|7520|7514|4
1646800020000|2022-03-09 04:27:00|7521.7|7515.7|7521.7|7515.7|7521.7|7515.7|7521.7|7515.7|0
1646800030000|2022-03-09 04:27:10|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|0
1646800060000|2022-03-09 04:27:40|7521.4|7515.4|7520.9|7514.9|7521.4|7515.4|7520.9|7514.9|0
1646800090000|2022-03-09 04:28:10|7521|7515|7521|7515|7521|7515|7521|7515|0
1646800190000|2022-03-09 04:29:50|7522|7516|7522|7516|7522|7516|7522|7516|0
1646800220000|2022-03-09 04:30:20|||||||||2
1646800230000|2022-03-09 04:30:30|7522.5|7516.5|7522.5|7516.5|7522.5|7516.5|7522.5|7516.5|0
1646800250000|2022-03-09 04:30:50|7522.4|7516.4|7522|7516|7522.4|7516.4|7522|7516|4
1646800260000|2022-03-09 04:31:00|7521.8|7515.8|7515.6|7509.6|7521.8|7515.8|7515.6|7508.8|5
1646800290000|2022-03-09 04:31:30|7514.6|7508.6|7514.6|7508.6|7514.6|7508.6|7514.6|7508.6|0
1646800300000|2022-03-09 04:31:40|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|7514.7|7508.7|0
1646800310000|2022-03-09 04:31:50|7514.2|7508.2|7515.7|7509.7|7515.7|7509.7|7513.8|7507.8|2
1646800320000|2022-03-09 04:32:00|7515.6|7509.6|7512.8|7506.8|7515.6|7509.6|7512.8|7506.8|2
1646800330000|2022-03-09 04:32:10|7512.7|7506.7|7512.7|7506.7|7512.7|7506.7|7512.7|7506.7|0
1646800340000|2022-03-09 04:32:20|7512.6|7506.6|7511.8|7505.8|7512.6|7506.6|7511.8|7505.8|2
1646800350000|2022-03-09 04:32:30|7512.2|7506.2|7513.1|7507.1|7513.1|7507.1|7512.2|7506.2|2
1646800360000|2022-03-09 04:32:40|7515.5|7505.5|7511.6|7505.6|7515.5|7507.5|7511.6|7505.5|1
1646800370000|2022-03-09 04:32:50|7510.9|7504.9|7509|7503|7510.9|7504.9|7509|7503|1
1646800380000|2022-03-09 04:33:00|7511.4|7505.4|7511.4|7505.4|7511.4|7505.4|7511.4|7505.4|3
1646800390000|2022-03-09 04:33:10|7513.9|7503.9|7513.9|7503.9|7513.9|7503.9|7513.7|7503.7|1
1646800410000|2022-03-09 04:33:30|7512.4|7506.4|7512.4|7506.4|7512.4|7506.4|7512.4|7506.4|0
1646800460000|2022-03-09 04:34:20|7511.2|7505.2|7511.2|7505.2|7511.2|7505.2|7511.2|7505.2|0
1646800470000|2022-03-09 04:34:30|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|0
1646800490000|2022-03-09 04:34:50|7511.6|7505.6|7512.9|7506.9|7512.9|7506.9|7511.6|7505.6|0
1646800500000|2022-03-09 04:35:00|7512.8|7506.8|7512.8|7506.8|7512.8|7506.8|7512.8|7506.8|0
1646800510000|2022-03-09 04:35:10|7514.4|7508.4|7515.6|7505.6|7515.6|7508.4|7514.4|7505.6|1
1646800530000|2022-03-09 04:35:30|7515.5|7505.5|7515.5|7505.5|7515.5|7505.5|7515.5|7505.5|0
1646800560000|2022-03-09 04:36:00|7516|7506|7516|7506|7516|7506|7516|7506|0
1646800570000|2022-03-09 04:36:10|7521.4|7511.4|7521.4|7511.4|7521.4|7511.4|7521.4|7511.4|0
1646800580000|2022-03-09 04:36:20|7519|7513|7519|7513|7519|7513|7519|7513|0
1646800610000|2022-03-09 04:36:50|7522.2|7507.2|7522.1|7507.1|7522.2|7507.2|7522.1|7507.1|0
1646800660000|2022-03-09 04:37:40|7520.4|7510.4|7520.6|7510.6|7520.6|7510.6|7520.4|7510.4|0
1646800680000|2022-03-09 04:38:00|7519|7513|7519|7513|7519|7513|7519|7513|0
1646800700000|2022-03-09 04:38:20|7519.4|7513.4|7519.6|7513.6|7519.6|7513.6|7519.4|7513.4|0
1646800710000|2022-03-09 04:38:30|7519.5|7513.5|7519.1|7509.1|7519.5|7513.5|7519.1|7509.1|1
1646800750000|2022-03-09 04:39:10|7519.2|7509.2|7519.2|7509.2|7519.2|7509.2|7519.2|7509.2|0
1646800810000|2022-03-09 04:40:10|7519|7509|7519.1|7513.1|7522|7513.1|7519|7506.9|0
1646800820000|2022-03-09 04:40:20|7519.9|7513.9|7520.6|7514.6|7520.6|7514.6|7519.9|7513.9|0
1646800830000|2022-03-09 04:40:30|7520.5|7514.5|7520.5|7514.5|7520.5|7514.5|7520.5|7514.5|0
1646800850000|2022-03-09 04:40:50|7520.9|7514.9|7521|7515|7521.1|7515.1|7520.9|7514.9|0
1646800860000|2022-03-09 04:41:00|7520.6|7514.6|7520.5|7514.5|7520.6|7514.6|7520.5|7514.5|0
1646800910000|2022-03-09 04:41:50|7520.9|7514.9|7521.5|7515.5|7521.6|7515.6|7520.9|7514.9|0
1646800920000|2022-03-09 04:42:00|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|0
1646800930000|2022-03-09 04:42:10|7522|7516|7522|7516|7522|7516|7522|7516|0
1646800940000|2022-03-09 04:42:20|7522.5|7516.5|7520.2|7514.2|7522.6|7516.6|7520.2|7514.2|1
1646800950000|2022-03-09 04:42:30|7520|7514|7520|7514|7520|7514|7520|7514|0
1646800960000|2022-03-09 04:42:40|7518.5|7512.5|7519.5|7513.5|7519.5|7513.5|7518.5|7512.5|0
1646800970000|2022-03-09 04:42:50|7520|7514|7520.5|7514.5|7520.5|7514.5|7520|7514|0
1646800980000|2022-03-09 04:43:00|7520|7514|7520|7514|7520|7514|7520|7514|0
1646801040000|2022-03-09 04:44:00|7520.3|7514.3|7522.1|7516.1|7522.1|7516.1|7520.3|7514.3|0
1646801050000|2022-03-09 04:44:10|7523.3|7517.3|7524|7514|7524.1|7518.1|7523.3|7514|1
1646801230000|2022-03-09 04:47:10|7524.1|7514.1|7524.1|7514.1|7524.1|7514.1|7524.1|7514.1|0
1646801250000|2022-03-09 04:47:30|7524|7514|7524|7514|7524|7514|7524|7514|0
1646801260000|2022-03-09 04:47:40|7524.1|7514.1|7524.1|7514.1|7524.1|7514.1|7524.1|7514.1|0
1646801280000|2022-03-09 04:48:00|7524.3|7514.3|7524.3|7514.3|7524.3|7514.3|7524.3|7514.3|0
1646801310000|2022-03-09 04:48:30|7519.7|7513.7|7519.7|7513.7|7519.7|7513.7|7519.7|7513.7|0
1646801320000|2022-03-09 04:48:40|7521.3|7511.3|7519.7|7513.7|7521.3|7513.7|7519.7|7511.3|0
1646801350000|2022-03-09 04:49:10|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|0
1646801370000|2022-03-09 04:49:30|7519.4|7513.4|7522.2|7512.2|7522.2|7514.2|7519.4|7512.2|0
1646801470000|2022-03-09 04:51:10|7522.1|7512.1|7522.1|7512.1|7522.1|7512.1|7522.1|7512.1|0
1646801480000|2022-03-09 04:51:20|7522.2|7512.2|7522.2|7512.2|7522.2|7512.2|7522.2|7512.2|0
1646801490000|2022-03-09 04:51:30|7522.1|7512.1|7519.7|7513.7|7522.1|7513.7|7519.7|7512.1|0
1646801500000|2022-03-09 04:51:40|7519.8|7513.8|7519.7|7513.7|7522.2|7513.8|7519.7|7512.2|0
1646801530000|2022-03-09 04:52:10|7522.1|7512.1|7522.2|7512.2|7522.2|7513.8|7519.7|7512.1|0
1646801550000|2022-03-09 04:52:30|7522.1|7512.1|7522.1|7512.1|7522.1|7512.1|7522.1|7512.1|0
1646801570000|2022-03-09 04:52:50|7519.5|7513.5|7519.5|7513.5|7519.5|7513.5|7519.5|7513.5|0
1646801580000|2022-03-09 04:53:00|7521.9|7511.9|7519.7|7513.7|7522.1|7513.7|7519.7|7511.5|0
1646801610000|2022-03-09 04:53:30|7519.5|7513.5|7515.3|7509.3|7519.5|7513.5|7514.8|7508.8|1
1646801620000|2022-03-09 04:53:40|7516.3|7510.3|7517.8|7507.8|7517.8|7510.3|7516.3|7507.8|0
1646801640000|2022-03-09 04:54:00|7516.3|7510.3|7517.9|7507.9|7517.9|7510.3|7516.3|7507.9|0
1646801650000|2022-03-09 04:54:10|7517.8|7507.8|7517.8|7507.8|7517.8|7507.8|7517.8|7507.8|0
1646801680000|2022-03-09 04:54:40|7516.3|7510.3|7516.2|7510.2|7517.8|7510.3|7516.2|7507.8|0
1646801690000|2022-03-09 04:54:50|7515.7|7509.7|7516.3|7510.3|7516.3|7510.3|7515.7|7509.7|0
1646801700000|2022-03-09 04:55:00|7516.8|7510.8|7516.8|7510.8|7516.8|7510.8|7516.8|7510.8|0
1646801720000|2022-03-09 04:55:20|7517.3|7511.3|7518.3|7512.3|7518.3|7512.3|7517.3|7511.3|0
1646801760000|2022-03-09 04:56:00|7518.1|7512.1|7518.1|7512.1|7518.1|7512.1|7517.1|7511.1|1
1646801770000|2022-03-09 04:56:10|7517.7|7511.7|7517.1|7511.1|7517.7|7511.7|7517.1|7511.1|0
1646801790000|2022-03-09 04:56:30|7517.2|7511.2|7517.2|7511.2|7517.2|7511.2|7517.2|7511.2|0
1646801800000|2022-03-09 04:56:40|7514.8|7508.8|7515.8|7509.8|7515.8|7509.8|7514.8|7508.8|2
1646801820000|2022-03-09 04:57:00|7516|7510|7522.8|7507.8|7522.8|7510|7516|7507.8|2
1646801830000|2022-03-09 04:57:10|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|0
1646801910000|2022-03-09 04:58:30|7523.7|7508.7|7523.8|7508.8|7523.8|7508.8|7523.7|7508.7|0
1646801930000|2022-03-09 04:58:50|7524.2|7509.2|7524.7|7509.7|7524.7|7509.7|7524.2|7509.2|0
1646801970000|2022-03-09 04:59:30|7524.6|7509.6|7525|7510|7525|7510|7524.6|7509.6|1
1646802010000|2022-03-09 05:00:10|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|0
1646802030000|2022-03-09 05:00:30|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|0
1646802060000|2022-03-09 05:01:00|7525|7510|7525|7510|7525|7510|7525|7510|0
1646802070000|2022-03-09 05:01:10|7525.6|7510.6|7526.3|7511.3|7526.3|7511.3|7525.6|7510.6|1
1646802100000|2022-03-09 05:01:40|7526.7|7511.7|7527.1|7512.1|7527.1|7512.1|7526.7|7511.7|0
1646802110000|2022-03-09 05:01:50|7524.8|7518.8|7524.8|7518.8|7524.8|7518.8|7524.8|7518.8|0
1646802120000|2022-03-09 05:02:00|7527.2|7517.2|7527.2|7517.2|7527.2|7517.2|7527.2|7517.2|0
1646802160000|2022-03-09 05:02:40|7528.9|7513.9|7527.1|7512.1|7528.9|7516.4|7525.8|7512.1|0
1646802170000|2022-03-09 05:02:50|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|0
1646802340000|2022-03-09 05:05:40|7527.5|7521.5|7528.3|7513.3|7528.3|7521.5|7527.5|7513.3|0
1646802350000|2022-03-09 05:05:50|7527.4|7517.4|7527.4|7517.4|7527.4|7517.4|7527.4|7517.4|0
1646802360000|2022-03-09 05:06:00|7527.8|7517.8|7526.6|7520.6|7527.8|7521|7526.6|7517.4|1
1646802380000|2022-03-09 05:06:20|7530.4|7520.4|7530.4|7520.4|7530.4|7520.4|7530.4|7520.4|0
1646802400000|2022-03-09 05:06:40|7528.8|7522.8|7528.8|7522.8|7528.8|7522.8|7528.8|7522.8|0
1646802410000|2022-03-09 05:06:50|7530.4|7520.4|7530.4|7520.4|7530.4|7522.8|7528.8|7520.4|0
1646802420000|2022-03-09 05:07:00|7528.8|7522.8|7528.8|7522.8|7528.8|7522.8|7528.8|7522.8|0
1646802430000|2022-03-09 05:07:10|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|1
1646802450000|2022-03-09 05:07:30|7534.5|7519.5|7534.5|7519.5|7534.5|7519.5|7534.5|7519.5|0
1646802460000|2022-03-09 05:07:40|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|0
1646802470000|2022-03-09 05:07:50|7534.5|7519.5|7534.5|7519.5|7534.5|7519.5|7534.5|7519.5|0
1646802490000|2022-03-09 05:08:10|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|0
1646802520000|2022-03-09 05:08:40|7533.3|7523.3|7535|7525|7535|7525|7533.3|7523.3|1
1646802540000|2022-03-09 05:09:00|7535.3|7525.3|7536.2|7526.2|7536.2|7526.2|7535.3|7525.3|0
1646802550000|2022-03-09 05:09:10|7536|7526|7536|7526|7536|7526|7536|7526|0
1646802560000|2022-03-09 05:09:20|7536.4|7526.4|7535|7529|7536.4|7529|7535|7526.4|0
1646802570000|2022-03-09 05:09:30|7535.6|7529.6|7539.7|7533.7|7539.7|7533.7|7535.6|7529.6|3
1646802590000|2022-03-09 05:09:50|7540.1|7534.1|7547.9|7537.9|7552.4|7539.9|7540.1|7534.1|6
1646802600000|2022-03-09 05:10:00|7547.5|7537.5|7545|7539|7547.7|7539|7545|7537.3|0
1646802620000|2022-03-09 05:10:20|7546.8|7536.8|7546.8|7536.8|7546.8|7536.8|7546.8|7536.8|0
1646802630000|2022-03-09 05:10:30|7546.9|7536.9|7547.1|7532.1|7549.7|7536.9|7543.5|7532.1|3
1646802640000|2022-03-09 05:10:40|7547.5|7532.5|7547.8|7532.8|7547.8|7532.8|7547.5|7532.5|0
1646802680000|2022-03-09 05:11:20|7547.7|7532.7|7547.7|7532.7|7547.7|7532.7|7547.7|7532.7|1
1646802690000|2022-03-09 05:11:30|7547.6|7532.6|7547.6|7532.6|7547.6|7532.6|7547.6|7532.6|0
1646802700000|2022-03-09 05:11:40|7547.9|7532.9|7547.9|7532.9|7547.9|7532.9|7547.9|7532.9|0
1646802720000|2022-03-09 05:12:00|7547.7|7532.7|7546.9|7531.9|7547.7|7532.7|7546.9|7531.9|4
1646802740000|2022-03-09 05:12:20|7547.4|7532.4|7547.4|7532.4|7547.4|7532.4|7547.4|7532.4|0
1646802750000|2022-03-09 05:12:30|7547|7532|7546.9|7531.9|7547|7532|7546.9|7531.9|0
1646802760000|2022-03-09 05:12:40|7546.7|7531.7|7546.7|7531.7|7546.7|7531.7|7546.7|7531.7|0
1646802770000|2022-03-09 05:12:50|7547.1|7532.1|7538.7|7532.7|7547.7|7534.1|7538|7532|1
1646802810000|2022-03-09 05:13:30|7541.1|7531.1|7541.1|7531.1|7541.1|7531.1|7541.1|7531.1|0
1646802820000|2022-03-09 05:13:40|7541.7|7531.7|7541.7|7531.7|7541.7|7531.7|7541.7|7531.7|0
1646802830000|2022-03-09 05:13:50|7540.2|7534.2|7540.2|7534.2|7540.2|7534.2|7540.2|7534.2|0
1646802840000|2022-03-09 05:14:00|7542.2|7536.2|7549.1|7539.1|7549.1|7539.1|7542.2|7536.2|1
1646802850000|2022-03-09 05:14:10|7545.5|7539.5|7545.5|7539.5|7545.5|7539.5|7545.5|7539.5|0
1646802860000|2022-03-09 05:14:20|7545.2|7539.2|7549.6|7539.6|7549.6|7539.6|7545.2|7539.2|1
1646802880000|2022-03-09 05:14:40|7550.1|7544.1|7552.3|7546.3|7553.8|7546.3|7549.6|7538.8|3
1646802890000|2022-03-09 05:14:50|7557.8|7547.8|7558.1|7548.1|7558.1|7548.1|7557.8|7547.8|2
1646802900000|2022-03-09 05:15:00|7557.7|7547.7|7557.6|7547.6|7557.7|7547.7|7557.6|7547.6|0
1646802910000|2022-03-09 05:15:10|7558|7548|7558.1|7548.1|7558.1|7548.1|7558|7548|0
1646802920000|2022-03-09 05:15:20|7561.1|7546.1|7561.1|7546.1|7561.1|7546.1|7561.1|7546.1|0
1646802930000|2022-03-09 05:15:30|7561.6|7546.6|7566.9|7551.9|7566.9|7552.1|7557.8|7546.1|44
1646802940000|2022-03-09 05:15:40|7566.6|7551.6|7563.3|7557.3|7566.6|7557.3|7563.3|7551.1|2
1646802950000|2022-03-09 05:15:50|7569.8|7554.8|7569.8|7554.8|7569.8|7554.8|7569.8|7554.8|2
1646802960000|2022-03-09 05:16:00|||||||||1
1646802970000|2022-03-09 05:16:10|7567.7|7557.7|7560.5|7554.5|7567.8|7557.8|7560.5|7554.5|1
1646802980000|2022-03-09 05:16:20|7560|7554|7563.7|7553.7|7563.7|7554.5|7560|7553.7|1
1646803000000|2022-03-09 05:16:40|7564.2|7554.2|7564.2|7554.2|7564.2|7554.2|7564.2|7554.2|0
1646803030000|2022-03-09 05:17:10|7559.8|7553.8|7562.9|7556.9|7562.9|7556.9|7559.8|7553.8|1
1646803040000|2022-03-09 05:17:20|7564.4|7554.4|7564.4|7554.4|7564.4|7554.4|7564.4|7554.4|0
1646803070000|2022-03-09 05:17:50|7561.9|7555.9|7562|7556|7562|7556|7561.9|7555.9|0
1646803080000|2022-03-09 05:18:00|7562.9|7556.9|7569.9|7554.9|7569.9|7557.1|7562.9|7554.9|2
1646803100000|2022-03-09 05:18:20|||||||||1
1646803110000|2022-03-09 05:18:30|7569.8|7554.8|7569.8|7554.8|7569.8|7554.8|7569.8|7554.8|0
1646803120000|2022-03-09 05:18:40|7566.8|7556.8|7566.7|7556.7|7566.8|7556.8|7566.7|7556.7|0
1646803130000|2022-03-09 05:18:50|7566.8|7556.8|7566.8|7556.8|7566.8|7556.8|7566.8|7556.8|0
1646803140000|2022-03-09 05:19:00|7566.7|7556.7|7566.7|7556.7|7569.6|7556.9|7566.3|7554.6|0
1646803150000|2022-03-09 05:19:10|7566.2|7556.2|7566.2|7556.2|7566.2|7556.2|7566.2|7556.2|0
1646803160000|2022-03-09 05:19:20|7567.7|7557.7|7567.7|7557.7|7567.7|7557.7|7567.7|7557.7|2
1646803180000|2022-03-09 05:19:40|7568.1|7558.1|7568.2|7558.2|7568.2|7558.2|7563.9|7555.9|1
1646803200000|2022-03-09 05:20:00|7563.9|7557.9|7569.4|7554.4|7569.4|7557.9|7563.4|7554.4|2
1646803210000|2022-03-09 05:20:10|7569.3|7554.3|7569.4|7554.4|7569.4|7554.4|7569.3|7554.3|0
1646803220000|2022-03-09 05:20:20|7569.5|7554.5|7569|7559|7569.5|7559|7568.9|7553.9|4
1646803230000|2022-03-09 05:20:30|||||||||1
1646803250000|2022-03-09 05:20:50|7567.9|7561.9|7570.7|7560.7|7570.7|7561.9|7567.8|7560.7|3
1646803290000|2022-03-09 05:21:30|7575.6|7560.6|7575.6|7560.6|7575.6|7560.6|7575.6|7560.6|1
1646803310000|2022-03-09 05:21:50|7582|7567|7582.4|7567.4|7582.4|7567.4|7582|7567|17
1646803320000|2022-03-09 05:22:00|7582.3|7567.3|7578.5|7572.5|7582.3|7572.5|7578.5|7567.3|1
1646803330000|2022-03-09 05:22:10|7580.3|7574.3|7580.3|7574.3|7580.3|7574.3|7580.3|7574.3|5
1646803340000|2022-03-09 05:22:20|7579.9|7573.9|7580.2|7574.2|7580.2|7574.2|7578.9|7572.9|0
1646803350000|2022-03-09 05:22:30|7580.3|7574.3|7580.3|7574.3|7580.3|7574.3|7579.1|7573.1|1
1646803360000|2022-03-09 05:22:40|7578.9|7572.9|7578|7572|7578.9|7572.9|7578|7572|3
1646803370000|2022-03-09 05:22:50|7577.6|7571.6|7578.4|7572.4|7578.4|7572.4|7577.6|7571.6|3
1646803380000|2022-03-09 05:23:00|7576.4|7570.4|7578.8|7572.8|7579.6|7573.6|7576.4|7570.4|1
1646803390000|2022-03-09 05:23:10|7579.2|7573.2|7579.3|7573.3|7579.3|7573.3|7579.2|7573.2|0
1646803400000|2022-03-09 05:23:20|7578.8|7572.8|7579.3|7573.3|7579.3|7573.3|7578.8|7572.8|1
1646803410000|2022-03-09 05:23:30|7578|7572|7578.8|7572.8|7578.8|7572.8|7578|7572|1
1646803420000|2022-03-09 05:23:40|7579|7573|7580.2|7574.2|7580.2|7574.2|7579|7573|3
1646803430000|2022-03-09 05:23:50|7580.1|7574.1|7578.4|7572.4|7580.1|7574.1|7578.4|7572.4|3
1646803440000|2022-03-09 05:24:00|7578.9|7572.9|7580.1|7574.1|7580.2|7574.2|7578.9|7572.9|1
1646803450000|2022-03-09 05:24:10|7580.2|7574.2|7579.7|7573.7|7580.2|7574.2|7579.7|7573.7|0
1646803470000|2022-03-09 05:24:30|7579.2|7573.2|7579.2|7573.2|7579.2|7573.2|7579.2|7573.2|1
1646803490000|2022-03-09 05:24:50|7579.6|7573.6|7579.2|7573.2|7579.6|7573.6|7579.2|7573.2|0
1646803510000|2022-03-09 05:25:10|7578.4|7572.4|7578|7572|7579.6|7573.6|7578|7572|2
1646803520000|2022-03-09 05:25:20|||||||||1
1646803540000|2022-03-09 05:25:40|7577.6|7571.6|7578|7572|7578|7572|7577.6|7571.6|0
1646803560000|2022-03-09 05:26:00|7578.8|7572.8|7581.2|7571.2|7581.2|7572.8|7577.2|7571.2|101
1646803580000|2022-03-09 05:26:20|7587.5|7581.5|7589.9|7583.9|7589.9|7583.9|7587.1|7581.1|46
1646803590000|2022-03-09 05:26:30|7588.7|7582.7|7587.2|7581.2|7588.7|7582.7|7587.2|7581.2|1
1646803630000|2022-03-09 05:27:10|||||||||1
1646803670000|2022-03-09 05:27:50|||||||||1
1646803700000|2022-03-09 05:28:20|7587.7|7581.7|7592.8|7586.8|7593.2|7587.2|7587.7|7581.7|11
1646803710000|2022-03-09 05:28:30|7592.3|7586.3|7592.3|7586.3|7592.3|7586.3|7592.3|7586.3|0
1646803720000|2022-03-09 05:28:40|7592.4|7586.4|7592.8|7586.8|7592.8|7586.8|7592.4|7586.4|0
1646803730000|2022-03-09 05:28:50|7592.4|7586.4|7591.5|7585.5|7592.4|7586.4|7591.5|7585.5|0
1646803740000|2022-03-09 05:29:00|7591.1|7585.1|7587.5|7581.5|7591.1|7585.1|7586.7|7580.7|31
1646803750000|2022-03-09 05:29:10|7587.1|7581.1|7593.9|7587.9|7600.3|7587.9|7587.1|7581.1|15
1646803760000|2022-03-09 05:29:20|7594|7588|7597|7587|7597.5|7588|7594|7587|3
1646803770000|2022-03-09 05:29:30|7597.4|7587.4|7597.9|7587.9|7597.9|7587.9|7597.4|7587.4|1
1646803800000|2022-03-09 05:30:00|7598.1|7592.1|7604.3|7598.3|7604.3|7598.3|7598.1|7592.1|13
1646803810000|2022-03-09 05:30:10|7605.5|7595.5|7605.4|7595.4|7605.5|7597.4|7603.4|7594.9|2
1646803820000|2022-03-09 05:30:20|7605.3|7595.3|7605.9|7595.9|7606.3|7596.3|7605.3|7595.3|5
1646803830000|2022-03-09 05:30:30|7605.5|7595.5|7605.5|7595.5|7608.4|7596.7|7602.7|7593.4|3
1646803840000|2022-03-09 05:30:40|7606.3|7596.3|7606.3|7596.3|7606.3|7596.3|7606.3|7596.3|2
1646803850000|2022-03-09 05:30:50|7606.2|7596.2|7605.5|7595.5|7606.2|7596.2|7605.5|7595.5|3
1646803860000|2022-03-09 05:31:00|7600.7|7594.7|7606.2|7596.2|7606.2|7597.1|7600.7|7592.7|6
1646803870000|2022-03-09 05:31:10|7605.9|7595.9|7601.7|7595.7|7605.9|7596.7|7601.7|7595.7|9
1646803880000|2022-03-09 05:31:20|7601.8|7595.8|7605.3|7595.3|7608.2|7600.2|7601.8|7592.5|12
1646803900000|2022-03-09 05:31:40|7605.4|7595.4|7604.2|7594.2|7608.3|7596.2|7604.1|7593.3|5
1646803920000|2022-03-09 05:32:00|7608.1|7593.1|7607.6|7601.6|7608.1|7602.1|7605.2|7592.8|8
1646803930000|2022-03-09 05:32:10|7607.1|7601.1|7607|7601|7607.5|7601.5|7605.4|7596.7|63
1646803940000|2022-03-09 05:32:20|7607.5|7601.5|7608|7602|7608|7602|7607.5|7601.5|15
1646803950000|2022-03-09 05:32:30|7607|7601|7607.2|7597.2|7608|7602|7605.5|7597.2|6
1646803960000|2022-03-09 05:32:40|7607|7597|7606.5|7600.5|7607|7600.5|7604.3|7597|1
1646803970000|2022-03-09 05:32:50|7607|7597|7607|7597|7607|7597|7607|7597|0
1646803980000|2022-03-09 05:33:00|7605.8|7599.8|7607|7597|7607|7600|7605.5|7597|5
1646803990000|2022-03-09 05:33:10|7605.5|7599.5|7607|7597|7607|7599.5|7605.5|7597|1
1646804000000|2022-03-09 05:33:20|7606.6|7596.6|7608.5|7593.5|7608.5|7596.6|7606.6|7593.5|0
1646804010000|2022-03-09 05:33:30|7601.3|7595.3|7598.7|7592.7|7601.3|7595.3|7598.6|7592.6|5
1646804020000|2022-03-09 05:33:40|7597.7|7591.7|7597.7|7591.7|7597.7|7591.7|7597.7|7591.7|1
1646804030000|2022-03-09 05:33:50|7597.6|7591.6|7599.2|7589.2|7599.2|7591.6|7597.6|7589.2|1
1646804050000|2022-03-09 05:34:10|7603.2|7593.2|7603.2|7593.2|7603.2|7593.2|7603.2|7593.2|0
1646804070000|2022-03-09 05:34:30|7600.8|7594.8|7600.7|7594.7|7603.1|7594.8|7600.7|7593.1|0
1646804080000|2022-03-09 05:34:40|7601.3|7595.3|7605.9|7595.9|7605.9|7597.6|7601.3|7595.3|4
1646804090000|2022-03-09 05:34:50|7605.1|7599.1|7606.9|7600.9|7606.9|7600.9|7605.1|7596.1|2
1646804100000|2022-03-09 05:35:00|7607|7601|7606.4|7596.4|7607.2|7601|7606|7596.4|1
1646804110000|2022-03-09 05:35:10|7608.5|7593.5|7605.5|7595.5|7608.5|7595.5|7605.5|7593.5|0
1646804120000|2022-03-09 05:35:20|7605.1|7595.1|7602.7|7596.7|7605.1|7596.7|7602.7|7595.1|0
1646804130000|2022-03-09 05:35:30|7603.9|7593.9|7600.7|7594.7|7603.9|7594.7|7600.7|7593.2|1
1646804140000|2022-03-09 05:35:40|7600.9|7594.9|7604.7|7594.7|7604.7|7594.9|7600.9|7594.7|10
1646804150000|2022-03-09 05:35:50|7601.2|7595.2|7604.7|7594.7|7604.7|7595.2|7601.2|7594.7|0
1646804160000|2022-03-09 05:36:00|7601.1|7595.1|7604.7|7594.7|7604.7|7595.1|7600.2|7594.2|2
1646804170000|2022-03-09 05:36:10|7601.7|7595.7|7607.6|7592.6|7607.6|7597.7|7601.7|7592.6|1
1646804190000|2022-03-09 05:36:30|7604.2|7598.2|7607|7597|7607.1|7599.5|7604.1|7597|4
1646804200000|2022-03-09 05:36:40|7605.4|7599.4|7612.6|7606.6|7612.6|7606.6|7605.4|7599.4|4
1646804210000|2022-03-09 05:36:50|7612.2|7606.2|7612.1|7606.1|7612.2|7606.2|7612.1|7606.1|0
1646804220000|2022-03-09 05:37:00|7612.5|7606.5|7614.1|7608.1|7614.6|7608.6|7612.5|7606.5|2
1646804230000|2022-03-09 05:37:10|7614.6|7608.6|7623.6|7617.6|7623.6|7617.6|7614.6|7608.6|8
1646804240000|2022-03-09 05:37:20|7624.8|7614.8|7625.6|7619.6|7627.6|7619.9|7624.8|7610.6|21
1646804250000|2022-03-09 05:37:30|7625.2|7619.2|7625.6|7615.6|7625.8|7619.8|7622.6|7615.5|11
1646804260000|2022-03-09 05:37:40|7626.1|7616.1|7624.5|7618.5|7627.1|7618.5|7624.5|7616.1|21
1646804270000|2022-03-09 05:37:50|7625.6|7619.6|7627.3|7617.3|7627.3|7620|7624.6|7617.2|7
1646804280000|2022-03-09 05:38:00|7627.2|7617.2|7625.2|7615.2|7628.7|7619.9|7625.2|7613.7|5
1646804290000|2022-03-09 05:38:10|7625.6|7615.6|7622.5|7616.5|7625.7|7619.7|7622.2|7615.2|1
1646804300000|2022-03-09 05:38:20|7625.2|7615.2|7620.7|7614.7|7627.7|7616|7620.2|7612|31
1646804310000|2022-03-09 05:38:30|7621.1|7615.1|7622.7|7616.7|7622.7|7616.7|7621.1|7615.1|0
1646804320000|2022-03-09 05:38:40|7623.2|7617.2|7622.7|7616.7|7623.2|7617.2|7621.1|7615.1|2
1646804330000|2022-03-09 05:38:50|7623.1|7617.1|7622.7|7616.7|7623.2|7617.2|7622.7|7616.7|0
1646804340000|2022-03-09 05:39:00|7622.8|7616.8|7623.2|7617.2|7623.2|7617.2|7622.8|7616.8|0
1646804350000|2022-03-09 05:39:10|7622.7|7616.7|7622.7|7616.7|7623.2|7617.2|7622.7|7616.7|0
1646804360000|2022-03-09 05:39:20|7622.3|7616.3|7620.9|7614.9|7622.7|7616.7|7619.7|7613.7|11
1646804370000|2022-03-09 05:39:30|7621.2|7615.2|7620.5|7614.5|7621.2|7615.2|7619.7|7613.7|12
1646804380000|2022-03-09 05:39:40|7620.1|7614.1|7620.1|7614.1|7620.5|7614.5|7619.7|7613.7|10
1646804390000|2022-03-09 05:39:50|7619.7|7613.7|7620.1|7614.1|7620.1|7614.1|7619.7|7613.7|10
1646804400000|2022-03-09 05:40:00|7619.7|7613.7|7620.1|7614.1|7620.1|7614.1|7619.7|7613.7|1
1646804410000|2022-03-09 05:40:10|7621.2|7615.2|7624.3|7618.3|7624.7|7618.7|7621.2|7615.2|13
1646804420000|2022-03-09 05:40:20|7623.7|7617.7|7623.7|7617.7|7624.2|7618.2|7623.7|7617.7|0
1646804430000|2022-03-09 05:40:30|7623.2|7617.2|7623.8|7617.8|7625.3|7617.8|7622.8|7615.3|3
1646804440000|2022-03-09 05:40:40|7622.8|7616.8|7622.8|7616.8|7625.4|7617.8|7622.8|7615.3|2
1646804450000|2022-03-09 05:40:50|7622.7|7616.7|7621.2|7615.2|7624.7|7616.7|7621.2|7614.2|2
1646804460000|2022-03-09 05:41:00|7624.2|7614.2|7621.3|7615.3|7624.7|7615.7|7620.2|7614.2|14
1646804470000|2022-03-09 05:41:10|7621.6|7615.6|7621.7|7615.7|7621.7|7615.7|7620.7|7614.7|0
1646804480000|2022-03-09 05:41:20|7620.9|7614.9|7621.7|7615.7|7621.7|7615.7|7620.7|7614.7|0
1646804490000|2022-03-09 05:41:30|7624.7|7614.7|7624.7|7614.7|7624.7|7614.7|7624.3|7614.3|5
1646804500000|2022-03-09 05:41:40|7624.8|7614.8|7624.8|7618.8|7625.2|7619.2|7624.8|7614.8|5
1646804510000|2022-03-09 05:41:50|7624.7|7618.7|7624.7|7618.7|7624.7|7618.7|7624.2|7618.2|0
1646804530000|2022-03-09 05:42:10|7623.7|7617.7|7622.5|7616.5|7623.7|7617.7|7622.3|7616.3|17
1646804540000|2022-03-09 05:42:20|7622.6|7616.6|7622.1|7616.1|7622.6|7616.6|7622.1|7616.1|0
1646804560000|2022-03-09 05:42:40|7621.7|7615.7|7620.1|7614.1|7621.7|7615.7|7620.1|7614.1|10
1646804570000|2022-03-09 05:42:50|7619.7|7613.7|7620.1|7614.1|7620.5|7614.5|7619.7|7613.7|8
1646804580000|2022-03-09 05:43:00|7620|7614|7617.8|7611.8|7620|7614|7617.8|7611.8|29
1646804590000|2022-03-09 05:43:10|7614.5|7608.5|7607.4|7597.4|7614.5|7608.5|7607.4|7597.4|15
1646804600000|2022-03-09 05:43:20|7605.9|7599.9|7601.2|7595.2|7605.9|7599.9|7600.6|7594.6|3
1646804610000|2022-03-09 05:43:30|7601.1|7595.1|7600.1|7594.1|7601.1|7595.1|7600.1|7594.1|1
1646804620000|2022-03-09 05:43:40|7600.4|7594.4|7599.1|7593.1|7600.4|7594.4|7597.5|7591.5|5
1646804630000|2022-03-09 05:43:50|7599.2|7593.2|7601.9|7595.9|7601.9|7595.9|7599.2|7593.2|1
1646804650000|2022-03-09 05:44:10|7601.8|7595.8|7606|7600|7612.1|7600.4|7601.8|7593.9|1
1646804660000|2022-03-09 05:44:20|7605.5|7599.5|7612.1|7597.1|7612.1|7599.5|7605.1|7597.1|6
1646804670000|2022-03-09 05:44:30|7606.4|7600.4|7605.9|7599.9|7608.4|7600.9|7605.9|7598.4|0
1646804680000|2022-03-09 05:44:40|7608.4|7598.4|7605.9|7599.9|7608.4|7601.9|7605.9|7598.4|1
1646804700000|2022-03-09 05:45:00|7605.8|7599.8|7608.4|7598.4|7608.5|7600.9|7605.4|7598|1
1646804710000|2022-03-09 05:45:10|7606|7600|7608.4|7598.4|7608.4|7600.5|7606|7598.4|0
1646804720000|2022-03-09 05:45:20|7606|7600|7606|7600|7608.5|7600|7606|7598.5|0
1646804730000|2022-03-09 05:45:30|7608.4|7598.4|7608.4|7598.4|7608.4|7600.9|7606.4|7598.4|0
1646804740000|2022-03-09 05:45:40|7608.5|7602.5|7610.5|7604.5|7610.5|7604.5|7608.5|7602.5|0
1646804750000|2022-03-09 05:45:50|7610.1|7604.1|7610|7604|7610.1|7604.1|7609.5|7603.5|0
1646804760000|2022-03-09 05:46:00|7609.5|7603.5|7610|7604|7610.5|7604.5|7609.5|7603.5|0
1646804770000|2022-03-09 05:46:10|7609.6|7603.6|7609|7603|7610|7604|7608.7|7602.7|1
1646804780000|2022-03-09 05:46:20|7609.4|7603.4|7609.1|7603.1|7609.4|7603.4|7609.1|7603.1|0
1646804790000|2022-03-09 05:46:30|7609.3|7603.3|7609.3|7603.3|7609.3|7603.3|7609.3|7603.3|0
1646804800000|2022-03-09 05:46:40|7609.1|7603.1|7609.5|7603.5|7609.5|7603.5|7609.1|7603.1|14
1646804810000|2022-03-09 05:46:50|7609.1|7603.1|7610|7604|7610|7604|7609.1|7603.1|7
1646804820000|2022-03-09 05:47:00|7610.2|7604.2|7611.7|7605.7|7613|7607|7609.1|7603.1|1
1646804830000|2022-03-09 05:47:10|7612.1|7606.1|7610.1|7604.1|7612.2|7606.2|7610.1|7604.1|16
1646804840000|2022-03-09 05:47:20|7610|7604|7610|7604|7610|7604|7610|7604|2
1646804850000|2022-03-09 05:47:30|7610.9|7604.9|7612|7606|7612|7606|7610.5|7604.5|2
1646804860000|2022-03-09 05:47:40|7611.9|7605.9|7610.6|7604.6|7611.9|7605.9|7610.6|7604.6|1
1646804870000|2022-03-09 05:47:50|7610.2|7604.2|7612.9|7606.9|7613.5|7607.5|7608.6|7602.6|13
1646804880000|2022-03-09 05:48:00|7613.3|7607.3|7613.9|7607.9|7614.4|7608.4|7613.3|7607.3|4
1646804890000|2022-03-09 05:48:10|7614.5|7608.5|7615.4|7609.4|7616|7610|7614.5|7608.5|1
1646804900000|2022-03-09 05:48:20|7615.8|7609.8|7616|7610|7616|7610|7615.8|7609.8|0
1646804910000|2022-03-09 05:48:30|7616.5|7610.5|7615.6|7609.6|7617.5|7611.5|7615.6|7609.6|0
1646804920000|2022-03-09 05:48:40|7615.5|7609.5|7613.5|7607.5|7616.5|7610.5|7613.5|7607.5|3
1646804930000|2022-03-09 05:48:50|7613.9|7607.9|7613|7607|7614|7608|7612.2|7606.2|5
1646804940000|2022-03-09 05:49:00|7612.6|7606.6|7613.5|7607.5|7613.7|7607.7|7612.5|7606.5|9
1646804950000|2022-03-09 05:49:10|7613.4|7607.4|7614.2|7608.2|7614.2|7608.2|7613.1|7607.1|11
1646804960000|2022-03-09 05:49:20|7616.6|7606.6|7618.6|7612.6|7618.6|7612.6|7616.6|7606.6|2
1646804970000|2022-03-09 05:49:30|7617.6|7611.6|7617.6|7611.6|7617.6|7611.6|7617.1|7611.1|2
1646804980000|2022-03-09 05:49:40|7617.2|7611.2|7617.1|7611.1|7617.6|7611.6|7617.1|7611.1|0
1646804990000|2022-03-09 05:49:50|7616.1|7610.1|7617.4|7611.4|7617.4|7611.4|7616.1|7610.1|4
1646805000000|2022-03-09 05:50:00|7616.6|7610.6|7619.2|7613.2|7619.2|7613.2|7616.6|7610.6|31
1646805010000|2022-03-09 05:50:10|7619.4|7613.4|7619.9|7613.9|7621.3|7615.3|7619.4|7613.4|6
1646805020000|2022-03-09 05:50:20|7619.8|7613.8|7619.6|7613.6|7619.8|7613.8|7618.5|7612.5|0
1646805030000|2022-03-09 05:50:30|7620|7614|7619.1|7613.1|7620.2|7614.2|7619.1|7613.1|1
1646805040000|2022-03-09 05:50:40|7619.5|7613.5|7620.8|7614.8|7620.8|7614.8|7619.5|7613.5|0
1646805060000|2022-03-09 05:51:00|7622.4|7616.4|7623.8|7617.8|7623.8|7617.8|7622.4|7616.4|5
1646805070000|2022-03-09 05:51:10|7620.4|7614.4|7620.7|7614.7|7620.7|7614.7|7620|7614|2
1646805080000|2022-03-09 05:51:20|7620.3|7614.3|7620.2|7614.2|7620.3|7614.3|7620.2|7614.2|0
1646805090000|2022-03-09 05:51:30|7620.7|7614.7|7621.2|7615.2|7621.7|7615.7|7620.7|7614.7|0
1646805100000|2022-03-09 05:51:40|7621.7|7615.7|7621.7|7615.7|7621.7|7615.7|7621.7|7615.7|1
1646805110000|2022-03-09 05:51:50|7621.2|7615.2|7620.7|7614.7|7621.2|7615.2|7620.7|7614.7|0
1646805120000|2022-03-09 05:52:00|7620.3|7614.3|7620.7|7614.7|7620.7|7614.7|7620.2|7614.2|1
1646805130000|2022-03-09 05:52:10|7624.7|7618.7|7624.7|7618.7|7625.2|7619.2|7624.7|7618.7|14
1646805140000|2022-03-09 05:52:20|7620.7|7614.7|7623.7|7617.7|7623.7|7617.7|7620.7|7614.7|146
1646805150000|2022-03-09 05:52:30|7623.2|7617.2|7621.1|7615.1|7623.7|7617.7|7620.7|7614.7|7
1646805160000|2022-03-09 05:52:40|7621.2|7615.2|7622.2|7616.2|7623.3|7617.3|7621.2|7615.2|2
1646805170000|2022-03-09 05:52:50|7621.6|7615.6|7620.2|7614.2|7621.7|7615.7|7620|7614|1
1646805180000|2022-03-09 05:53:00|7619.2|7613.2|7617.7|7611.7|7619.2|7613.2|7617.7|7611.7|3
1646805190000|2022-03-09 05:53:10|7616.5|7610.5|7617.9|7611.9|7617.9|7611.9|7612.8|7606.8|14
1646805200000|2022-03-09 05:53:20|7617.6|7611.6|7618|7612|7619.4|7613.4|7617.6|7611.6|10
1646805210000|2022-03-09 05:53:30|7616.4|7610.4|7617.1|7611.1|7618.1|7612.1|7616.4|7610.4|6
1646805220000|2022-03-09 05:53:40|7617.4|7611.4|7617.1|7611.1|7617.4|7611.4|7616.9|7610.9|1
1646805230000|2022-03-09 05:53:50|7617.6|7611.6|7617.6|7611.6|7617.6|7611.6|7617.6|7611.6|0
1646805240000|2022-03-09 05:54:00|7616.8|7610.8|7616.4|7610.4|7616.8|7610.8|7616.2|7610.2|26
1646805250000|2022-03-09 05:54:10|7616.8|7610.8|7617.7|7611.7|7618.2|7612.2|7616.8|7610.8|20
1646805280000|2022-03-09 05:54:40|7616.6|7610.6|7616.6|7610.6|7617|7611|7616.6|7610.6|1
1646805290000|2022-03-09 05:54:50|||||||||1
1646805300000|2022-03-09 05:55:00|7617|7611|7617.1|7611.1|7617.1|7611.1|7617|7611|0
1646805310000|2022-03-09 05:55:10|7617|7611|7616.6|7610.6|7617|7611|7614.6|7608.6|7
1646805320000|2022-03-09 05:55:20|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|9
1646805330000|2022-03-09 05:55:30|7615.7|7609.7|7615.9|7609.9|7615.9|7609.9|7615.2|7609.2|4
1646805360000|2022-03-09 05:56:00|7616|7610|7617.4|7611.4|7617.4|7611.4|7616|7610|2
1646805370000|2022-03-09 05:56:10|7617.5|7611.5|7619.4|7613.4|7619.8|7613.8|7617.5|7611.5|5
1646805380000|2022-03-09 05:56:20|7619.8|7613.8|7617.9|7611.9|7619.8|7613.8|7617.1|7611.1|3
1646805400000|2022-03-09 05:56:40|7617.4|7611.4|7616.4|7610.4|7617.4|7611.4|7616.4|7610.4|0
1646805410000|2022-03-09 05:56:50|7618|7612|7618.4|7612.4|7618.4|7612.4|7618|7612|2
1646805420000|2022-03-09 05:57:00|7618.8|7612.8|7618.4|7612.4|7618.8|7612.8|7618.4|7612.4|0
1646805430000|2022-03-09 05:57:10|7617.5|7611.5|7617.5|7611.5|7617.5|7611.5|7617.5|7611.5|1
1646805440000|2022-03-09 05:57:20|7617.4|7611.4|7615.2|7609.2|7617.4|7611.4|7615.2|7609.2|9
1646805450000|2022-03-09 05:57:30|7616.9|7610.9|7615.9|7609.9|7616.9|7610.9|7615.9|7609.9|3
1646805460000|2022-03-09 05:57:40|7614.8|7608.8|7615.3|7609.3|7615.3|7609.3|7614.8|7608.8|7
1646805470000|2022-03-09 05:57:50|7615.8|7609.8|7615.8|7609.8|7615.8|7609.8|7615.8|7609.8|1
1646805480000|2022-03-09 05:58:00|7615.3|7609.3|7615.3|7609.3|7615.3|7609.3|7615.3|7609.3|16
1646805490000|2022-03-09 05:58:10|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|6
1646805500000|2022-03-09 05:58:20|7615.5|7609.5|7615.1|7609.1|7615.5|7609.5|7615.1|7609.1|0
1646805510000|2022-03-09 05:58:30|7614.6|7608.6|7614.6|7608.6|7614.6|7608.6|7614.6|7608.6|10
1646805520000|2022-03-09 05:58:40|7615.1|7609.1|7614.7|7608.7|7615.1|7609.1|7614.7|7608.7|2
1646805530000|2022-03-09 05:58:50|7614.6|7608.6|7614.6|7608.6|7614.6|7608.6|7614.6|7608.6|13
1646805540000|2022-03-09 05:59:00|7617.1|7611.1|7617.5|7611.5|7617.5|7611.5|7617.1|7611.1|3
1646805550000|2022-03-09 05:59:10|7617.7|7611.7|7618.2|7612.2|7618.7|7612.7|7617.7|7611.7|3
1646805560000|2022-03-09 05:59:20|7617.8|7611.8|7617.2|7611.2|7617.8|7611.8|7617.2|7611.2|0
1646805570000|2022-03-09 05:59:30|7617.7|7611.7|7618.2|7612.2|7618.2|7612.2|7617.7|7611.7|0
1646805580000|2022-03-09 05:59:40|7617.7|7611.7|7617.7|7611.7|7617.7|7611.7|7617.7|7611.7|0
1646805590000|2022-03-09 05:59:50|7617.8|7611.8|7617.7|7611.7|7618.2|7612.2|7617.7|7611.7|0
1646805600000|2022-03-09 06:00:00|7618.2|7612.2|7618.2|7612.2|7618.2|7612.2|7618.2|7612.2|0
1646805610000|2022-03-09 06:00:10|7617.7|7611.7|7621.5|7615.5|7621.5|7615.5|7617.2|7611.2|6
1646805620000|2022-03-09 06:00:20|7621.2|7615.2|7618.7|7612.7|7621.2|7615.2|7618.7|7612.7|11
1646805630000|2022-03-09 06:00:30|7619|7613|7621.3|7615.3|7621.4|7615.4|7619|7613|1
1646805640000|2022-03-09 06:00:40|7621.4|7615.4|7622.9|7616.9|7622.9|7616.9|7621.4|7615.4|27
1646805650000|2022-03-09 06:00:50|7622.5|7616.5|7622.3|7616.3|7622.5|7616.5|7621.5|7615.5|2
1646805660000|2022-03-09 06:01:00|7622.8|7616.8|7623.3|7617.3|7623.3|7617.3|7622.8|7616.8|0
1646805670000|2022-03-09 06:01:10|7622.8|7616.8|7621.8|7615.8|7622.8|7616.8|7621.8|7615.8|0
1646805690000|2022-03-09 06:01:30|7621.9|7615.9|7620.9|7614.9|7621.9|7615.9|7620.9|7614.9|0
1646805700000|2022-03-09 06:01:40|7620.5|7614.5|7620.4|7614.4|7621.4|7615.4|7620.4|7614.4|1
1646805710000|2022-03-09 06:01:50|7619.9|7613.9|7619.9|7613.9|7619.9|7613.9|7619.9|7613.9|0
1646805720000|2022-03-09 06:02:00|7618.9|7612.9|7619|7613|7619|7613|7618.9|7612.9|9
1646805730000|2022-03-09 06:02:10|7618.5|7612.5|7620.2|7614.2|7620.2|7614.2|7617.7|7611.7|10
1646805740000|2022-03-09 06:02:20|7620.7|7614.7|7620.8|7614.8|7621.8|7615.8|7620.7|7614.7|0
1646805750000|2022-03-09 06:02:30|7620.7|7614.7|7620.1|7614.1|7621.2|7615.2|7620.1|7614.1|0
1646805760000|2022-03-09 06:02:40|7620.3|7614.3|7622|7616|7622.5|7616.5|7620.3|7614.3|1
1646805770000|2022-03-09 06:02:50|7621.7|7615.7|7620.5|7614.5|7621.8|7615.8|7620.5|7614.5|0
1646805780000|2022-03-09 06:03:00|7620.3|7614.3|7618.6|7612.6|7620.3|7614.3|7618.6|7612.6|1
1646805790000|2022-03-09 06:03:10|7616.9|7610.9|7618.1|7612.1|7618.1|7612.1|7616.9|7610.9|3
1646805800000|2022-03-09 06:03:20|7621.7|7615.7|7621.9|7615.9|7621.9|7615.9|7621.7|7615.7|4
1646805810000|2022-03-09 06:03:30|7621.8|7615.8|7621.9|7615.9|7621.9|7615.9|7621.8|7615.8|7
1646805820000|2022-03-09 06:03:40|7623.9|7617.9|7622.9|7616.9|7623.9|7617.9|7622.9|7616.9|14
1646805830000|2022-03-09 06:03:50|7631.6|7625.6|7629.9|7623.9|7632.1|7626.1|7629.7|7623.7|59
1646805840000|2022-03-09 06:04:00|7629.4|7623.4|7628.9|7622.9|7629.9|7623.9|7628.8|7622.8|7
1646805850000|2022-03-09 06:04:10|7628.8|7622.8|7628.1|7622.1|7628.8|7622.8|7628.1|7622.1|2
1646805860000|2022-03-09 06:04:20|7627.9|7621.9|7629|7623|7629|7623|7627.9|7621.9|0
1646805870000|2022-03-09 06:04:30|7629.2|7623.2|7629.4|7623.4|7631.8|7623.4|7629.2|7621.8|1
1646805880000|2022-03-09 06:04:40|7629.2|7623.2|7630.1|7624.1|7630.1|7624.1|7629.2|7623.2|0
1646805890000|2022-03-09 06:04:50|7630.4|7624.4|7630.9|7624.9|7631.9|7625.9|7630.4|7624.4|0
1646805900000|2022-03-09 06:05:00|7632.4|7626.4|7630.9|7624.9|7632.4|7626.4|7630.9|7624.9|32
1646805910000|2022-03-09 06:05:10|7631.1|7625.1|7632.6|7626.6|7632.6|7626.6|7631.1|7625.1|8
1646805920000|2022-03-09 06:05:20|7633.1|7627.1|7633.1|7627.1|7633.1|7627.1|7633.1|7627.1|18
1646805930000|2022-03-09 06:05:30|7632.6|7626.6|7632.6|7626.6|7632.6|7626.6|7632.5|7626.5|6
1646805940000|2022-03-09 06:05:40|7631.6|7625.6|7633.3|7627.3|7633.3|7627.3|7631.6|7625.6|1
1646805950000|2022-03-09 06:05:50|7632.9|7626.9|7632.2|7626.2|7632.9|7626.9|7631.8|7625.8|0
1646805960000|2022-03-09 06:06:00|7631.8|7625.8|7639.8|7633.8|7640|7634|7630.3|7624.3|6
1646805970000|2022-03-09 06:06:10|7639.4|7633.4|7638.9|7632.9|7639.4|7633.4|7638.9|7632.9|1
1646805990000|2022-03-09 06:06:30|7638.5|7632.5|7638.4|7632.4|7638.5|7632.5|7638.4|7632.4|0
1646806000000|2022-03-09 06:06:40|7637.9|7631.9|7636.9|7630.9|7638.3|7632.3|7636.9|7630.9|1
1646806010000|2022-03-09 06:06:50|7636.5|7630.5|7637.5|7631.5|7637.5|7631.5|7636.5|7630.5|1
1646806020000|2022-03-09 06:07:00|7637.6|7631.6|7637.1|7631.1|7637.6|7631.6|7637.1|7631.1|0
1646806030000|2022-03-09 06:07:10|7636.7|7630.7|7634.9|7628.9|7636.7|7630.7|7634.9|7628.9|10
1646806040000|2022-03-09 06:07:20|7635.5|7629.5|7636.6|7630.6|7636.6|7630.6|7635.5|7629.5|1
1646806050000|2022-03-09 06:07:30|7636.2|7630.2|7633.2|7627.2|7636.6|7630.6|7633.2|7627.2|25
1646806060000|2022-03-09 06:07:40|7632.8|7626.8|7631.6|7625.6|7632.8|7626.8|7629.7|7623.7|2
1646806070000|2022-03-09 06:07:50|7631.5|7625.5|7632|7626|7632|7626|7631.5|7625.5|1
1646806080000|2022-03-09 06:08:00|7631.9|7625.9|7631.1|7625.1|7631.9|7625.9|7631.1|7625.1|0
1646806090000|2022-03-09 06:08:10|7631.5|7625.5|7632|7626|7632|7626|7631.1|7625.1|0
1646806100000|2022-03-09 06:08:20|7632.4|7626.4|7632.9|7626.9|7632.9|7626.9|7632.4|7626.4|1
1646806120000|2022-03-09 06:08:40|7633.4|7627.4|7632.4|7626.4|7634.8|7628.8|7632.4|7626.4|1
1646806130000|2022-03-09 06:08:50|7632.5|7626.5|7633.7|7627.7|7633.9|7627.9|7632.5|7626.5|1
1646806140000|2022-03-09 06:09:00|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|0
1646806150000|2022-03-09 06:09:10|7634.4|7628.4|7634.9|7628.9|7634.9|7628.9|7634.4|7628.4|0
1646806160000|2022-03-09 06:09:20|7635.4|7629.4|7635.8|7629.8|7635.8|7629.8|7635.4|7629.4|0
1646806170000|2022-03-09 06:09:30|7635.4|7629.4|7636.5|7626.5|7636.5|7629.4|7635.2|7626.5|0
1646806180000|2022-03-09 06:09:40|7636.7|7626.7|7636.7|7626.7|7636.7|7626.7|7636.7|7626.7|0
1646806200000|2022-03-09 06:10:00|7636.8|7626.8|7635.9|7629.9|7636.8|7629.9|7635.9|7626.8|0
1646806210000|2022-03-09 06:10:10|7636.6|7630.6|7639.2|7629.2|7639.8|7630.6|7636.6|7629.2|0
1646806220000|2022-03-09 06:10:20|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|0
1646806250000|2022-03-09 06:10:50|7636.6|7630.6|7637|7631|7637.1|7631.1|7636.2|7630.2|2
1646806260000|2022-03-09 06:11:00|7636.6|7630.6|7637.1|7631.1|7637.1|7631.1|7636.6|7630.6|0
1646806270000|2022-03-09 06:11:10|7636.6|7630.6|7636.1|7630.1|7636.6|7630.6|7636.1|7630.1|0
1646806280000|2022-03-09 06:11:20|7635.9|7629.9|7635.9|7629.9|7635.9|7629.9|7635.9|7629.9|0
1646806290000|2022-03-09 06:11:30|7635.4|7629.4|7634.4|7628.4|7635.4|7629.4|7634.4|7628.4|3
1646806300000|2022-03-09 06:11:40|7634.2|7628.2|7633.7|7627.7|7634.4|7628.4|7633.4|7627.4|5
1646806310000|2022-03-09 06:11:50|7634.1|7628.1|7634.2|7628.2|7634.2|7628.2|7634.1|7628.1|1
1646806320000|2022-03-09 06:12:00|7634.6|7628.6|7633.7|7627.7|7636.6|7630.6|7633.7|7627.7|1
1646806330000|2022-03-09 06:12:10|7633.6|7627.6|7634.7|7628.7|7634.7|7628.7|7633.2|7627.2|5
1646806340000|2022-03-09 06:12:20|7634.3|7628.3|7634.1|7628.1|7634.3|7628.3|7634.1|7628.1|11
1646806360000|2022-03-09 06:12:40|7634.6|7628.6|7629.8|7619.8|7634.6|7628.6|7627.4|7616.5|34
1646806370000|2022-03-09 06:12:50|7627.3|7621.3|7628.6|7622.6|7629.6|7622.6|7627.3|7619.6|2
1646806380000|2022-03-09 06:13:00|7629.3|7623.3|7622.9|7616.9|7629.6|7623.3|7622.5|7615.9|13
1646806390000|2022-03-09 06:13:10|7624.2|7614.2|7625.8|7610.8|7625.8|7614.5|7624.2|7610.8|2
1646806400000|2022-03-09 06:13:20|7626.2|7611.2|7625.8|7610.8|7626.8|7611.8|7625.8|7610.8|0
1646806410000|2022-03-09 06:13:30|7622.9|7612.9|7612.5|7606.5|7625.4|7613.2|7612.5|7604.9|4
1646806420000|2022-03-09 06:13:40|7611.3|7605.3|7615.3|7605.3|7617.2|7609.6|7611.3|7601.9|7
1646806430000|2022-03-09 06:13:50|7614.8|7604.8|7611.8|7605.8|7615.2|7607.5|7610|7603.6|7
1646806440000|2022-03-09 06:14:00|7611.5|7605.5|7613.9|7603.9|7613.9|7606.5|7611.5|7603.2|1
1646806450000|2022-03-09 06:14:10|7614.2|7604.2|7616.3|7601.3|7618.5|7605.6|7614.2|7601.3|16
1646806460000|2022-03-09 06:14:20|7617.3|7602.3|7620.6|7614.6|7620.6|7614.6|7617.3|7602.3|5
1646806470000|2022-03-09 06:14:30|7620.2|7614.2|7619.8|7613.8|7620.3|7614.3|7619.2|7613.2|1
1646806490000|2022-03-09 06:14:50|7619.7|7613.7|7619.3|7613.3|7619.7|7613.7|7619.1|7613.1|4
1646806500000|2022-03-09 06:15:00|7619.7|7613.7|7619.9|7613.9|7619.9|7613.9|7618.6|7612.6|0
1646806510000|2022-03-09 06:15:10|7621.4|7615.4|7622.9|7616.9|7622.9|7616.9|7621.4|7615.4|2
1646806520000|2022-03-09 06:15:20|7626.2|7611.2|7627.4|7621.4|7627.4|7621.4|7621.7|7611.2|1
1646806530000|2022-03-09 06:15:30|7627.8|7621.8|7626.9|7620.9|7629.8|7623.4|7626.9|7618.3|1
1646806540000|2022-03-09 06:15:40|7629.4|7623.4|7629.4|7623.4|7629.4|7623.4|7629.4|7623.4|0
1646806550000|2022-03-09 06:15:50|7628.1|7619.4|7629.9|7623.9|7629.9|7623.9|7627.9|7618.4|0
1646806560000|2022-03-09 06:16:00|7630.3|7624.3|7631.6|7616.6|7631.6|7624.4|7629.1|7614.1|2
1646806570000|2022-03-09 06:16:10|7629.1|7614.1|7625.9|7619.9|7632.1|7623.8|7625.9|7614.1|0
1646806580000|2022-03-09 06:16:20|7629.2|7614.2|7630.4|7624.4|7630.4|7624.4|7626.9|7612.4|1
1646806590000|2022-03-09 06:16:30|7629.8|7623.8|7628.5|7613.5|7632.2|7625.7|7624.9|7613.5|3
1646806600000|2022-03-09 06:16:40|7628.4|7618.4|7626.4|7620.4|7628.4|7620.4|7625.9|7618.4|0
1646806630000|2022-03-09 06:17:10|7626|7620|7624.5|7614.5|7627.2|7620|7624.5|7611|1
1646806640000|2022-03-09 06:17:20|7626|7611|7623.4|7617.4|7626|7617.4|7622.7|7611|0
1646806650000|2022-03-09 06:17:30|7624.2|7618.2|7627.3|7621.3|7627.3|7621.3|7624.2|7616.9|1
1646806660000|2022-03-09 06:17:40|7627.7|7617.7|7628|7622|7630.2|7622.2|7626.9|7614.8|0
1646806670000|2022-03-09 06:17:50|7629.1|7619.1|7628.7|7618.7|7631.6|7619.1|7628.7|7615.4|0
1646806680000|2022-03-09 06:18:00|7628.9|7618.9|7635.9|7625.9|7637.1|7628.9|7628.9|7614.9|2
1646806690000|2022-03-09 06:18:10|7636|7621|7628.1|7618.1|7636|7621|7626.5|7618.1|0
1646806700000|2022-03-09 06:18:20|7626.5|7620.5|7626.5|7620.5|7626.5|7620.5|7626.5|7620.5|0
1646806730000|2022-03-09 06:18:50|7626.1|7620.1|7625.1|7619.1|7626.1|7620.1|7625.1|7619.1|0
1646806740000|2022-03-09 06:19:00|7624.6|7618.6|7627|7621|7627.8|7621|7624.6|7617.8|1
1646806750000|2022-03-09 06:19:10|7627.8|7617.8|7627.8|7617.8|7627.8|7617.8|7627.8|7617.8|0
1646806790000|2022-03-09 06:19:50|7628.6|7618.6|7627.7|7617.7|7628.6|7618.6|7627.7|7617.7|1
1646806810000|2022-03-09 06:20:10|7627|7621|7627|7621|7627|7621|7627|7621|0
1646806820000|2022-03-09 06:20:20|7627.4|7621.4|7628.1|7618.1|7628.1|7621.4|7627.4|7618.1|0
1646806850000|2022-03-09 06:20:50|7627.7|7617.7|7627.7|7617.7|7627.7|7617.7|7627.7|7617.7|0
1646806860000|2022-03-09 06:21:00|7625.3|7619.3|7624.7|7618.7|7625.3|7619.3|7623.1|7617.1|1
1646806890000|2022-03-09 06:21:30|7625.5|7615.5|7625.5|7615.5|7625.5|7615.5|7625.5|7615.5|0
1646806910000|2022-03-09 06:21:50|7622.6|7616.6|7622|7616|7622.6|7616.6|7622|7616|2
1646806920000|2022-03-09 06:22:00|7624.9|7614.9|7625.4|7615.4|7625.4|7615.4|7624.9|7614.9|0
1646806930000|2022-03-09 06:22:10|7624.9|7614.9|7625|7619|7625|7619|7624.1|7614.9|1
1646806940000|2022-03-09 06:22:20|7624.6|7618.6|7624.6|7618.6|7624.6|7618.6|7624.6|7618.6|0
1646806950000|2022-03-09 06:22:30|7628.6|7622.6|7628.6|7622.6|7628.6|7622.6|7628.6|7622.6|10
1646806960000|2022-03-09 06:22:40|7629|7623|7633|7627|7633|7627|7629|7623|3
1646807030000|2022-03-09 06:23:50|7633.2|7627.2|7634|7628|7634|7628|7633.2|7627.2|1
1646807040000|2022-03-09 06:24:00|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|7634.7|7628.7|0
1646807050000|2022-03-09 06:24:10|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|0
1646807070000|2022-03-09 06:24:30|7634.3|7628.3|7633.9|7627.9|7634.3|7628.3|7633.9|7627.9|0
1646807080000|2022-03-09 06:24:40|7634|7628|7634|7628|7634|7628|7634|7628|0
1646807090000|2022-03-09 06:24:50|7634.4|7628.4|7635.2|7629.2|7635.3|7629.3|7633.6|7627.6|2
1646807110000|2022-03-09 06:25:10|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|0
1646807130000|2022-03-09 06:25:30|7635.2|7629.2|7635.7|7629.7|7635.7|7629.7|7635.2|7629.2|0
1646807140000|2022-03-09 06:25:40|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|0
1646807150000|2022-03-09 06:25:50|7638.9|7628.9|7639.4|7629.4|7639.4|7629.4|7638.9|7628.9|5
1646807160000|2022-03-09 06:26:00|7639|7629|7639|7629|7639|7629.8|7635.8|7629|1
1646807180000|2022-03-09 06:26:20|7636.6|7630.6|7638.9|7628.9|7638.9|7630.6|7636.6|7628.9|0
1646807190000|2022-03-09 06:26:30|7636.6|7630.6|7629|7623|7636.6|7630.6|7629|7623|14
1646807200000|2022-03-09 06:26:40|7628|7622|7629.5|7623.5|7629.5|7623.5|7628|7622|1
1646807210000|2022-03-09 06:26:50|7629.1|7623.1|7629|7623|7629.1|7623.1|7629|7623|0
1646807220000|2022-03-09 06:27:00|7629.4|7623.4|7630|7624|7630|7624|7629|7623|0
1646807240000|2022-03-09 06:27:20|7630.4|7624.4|7630.5|7624.5|7630.5|7624.5|7630.4|7624.4|0
1646807260000|2022-03-09 06:27:40|7630.1|7624.1|7631|7625|7631.5|7625.5|7630.1|7624.1|1
1646807280000|2022-03-09 06:28:00|7631.4|7625.4|7631.5|7625.5|7631.5|7625.5|7631.4|7625.4|0
1646807290000|2022-03-09 06:28:10|7631.1|7625.1|7631|7625|7631.1|7625.1|7631|7625|0
1646807310000|2022-03-09 06:28:30|7629.7|7623.7|7630.5|7624.5|7630.5|7624.5|7629.7|7623.7|1
1646807320000|2022-03-09 06:28:40|7631|7625|7631.5|7625.5|7631.5|7625.5|7631|7625|0
1646807350000|2022-03-09 06:29:10|7631|7625|7631|7625|7631|7625|7631|7625|0
1646807370000|2022-03-09 06:29:30|7631.1|7625.1|7631.1|7625.1|7631.6|7625.6|7631.1|7625.1|0
1646807380000|2022-03-09 06:29:40|7631|7625|7631|7625|7631|7625|7631|7625|0
1646807400000|2022-03-09 06:30:00|7631.4|7625.4|7631.7|7625.7|7631.7|7625.7|7631.4|7625.4|1
1646807410000|2022-03-09 06:30:10|7631.1|7625.1|7629.1|7623.1|7631.1|7625.1|7629.1|7623.1|0
1646807420000|2022-03-09 06:30:20|7629.6|7623.6|7629.5|7623.5|7630.1|7624.1|7629.5|7623.5|3
1646807430000|2022-03-09 06:30:30|7628.4|7622.4|7626.5|7620.5|7628.4|7622.4|7626.5|7620.5|2
1646807440000|2022-03-09 06:30:40|7626|7620|7625.5|7615.5|7626|7620|7621.6|7615.2|5
1646807450000|2022-03-09 06:30:50|7623.9|7617.9|7624.3|7618.3|7624.3|7618.3|7623.9|7617.9|0
1646807470000|2022-03-09 06:31:10|7623.9|7617.9|7622.9|7616.9|7623.9|7617.9|7622.9|7616.9|0
1646807480000|2022-03-09 06:31:20|7624.9|7618.9|7632.3|7617.3|7632.3|7619.3|7624.8|7617.3|2
1646807490000|2022-03-09 06:31:30|7632.4|7617.4|7632.4|7617.4|7632.4|7619.4|7629.4|7617.3|0
1646807500000|2022-03-09 06:31:40|7628.9|7618.9|7629.4|7619.4|7629.4|7619.4|7628.9|7618.9|1
1646807510000|2022-03-09 06:31:50|7632.3|7617.3|7629.4|7619.4|7632.4|7619.4|7629.4|7617.3|0
1646807520000|2022-03-09 06:32:00|7631.5|7616.5|7629.4|7623.4|7631.5|7623.4|7629.4|7615.6|3
1646807530000|2022-03-09 06:32:10|7629.9|7623.9|7629.9|7623.9|7629.9|7623.9|7629.9|7623.9|0
1646807540000|2022-03-09 06:32:20|7630.3|7624.3|7630.5|7624.5|7631.4|7625.4|7630.3|7624.3|0
1646807550000|2022-03-09 06:32:30|7630.7|7624.7|7630.7|7624.7|7630.7|7624.7|7629.7|7623.7|1
1646807560000|2022-03-09 06:32:40|7633.1|7627.1|7631.5|7625.5|7633.1|7627.1|7631.5|7625.5|2
1646807590000|2022-03-09 06:33:10|7631.4|7625.4|7632.4|7626.4|7633.5|7627.5|7631|7625|2
1646807600000|2022-03-09 06:33:20|7632.1|7626.1|7632.5|7626.5|7632.5|7626.5|7632.1|7626.1|1
1646807610000|2022-03-09 06:33:30|7632.1|7626.1|7632.5|7626.5|7632.5|7626.5|7632.1|7626.1|1
1646807630000|2022-03-09 06:33:50|7632.6|7626.6|7638.2|7632.2|7638.2|7632.2|7632.6|7626.6|2
1646807650000|2022-03-09 06:34:10|7640.6|7630.6|7640.2|7634.2|7640.6|7634.2|7639.1|7630.6|0
1646807660000|2022-03-09 06:34:20|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|20
1646807680000|2022-03-09 06:34:40|7640.3|7634.3|7641.9|7635.9|7642.8|7636.8|7640.3|7634.3|1
1646807690000|2022-03-09 06:34:50|7642.3|7636.3|7641.9|7635.9|7642.4|7636.4|7641.9|7635.9|0
1646807700000|2022-03-09 06:35:00|7642.4|7636.4|7643.9|7637.9|7643.9|7637.9|7642.4|7636.4|42
1646807710000|2022-03-09 06:35:10|7643.3|7637.3|7641|7635|7643.9|7637.9|7640|7634|20
1646807720000|2022-03-09 06:35:20|7641.5|7635.5|7642.4|7636.4|7642.4|7636.4|7641.5|7635.5|2
1646807730000|2022-03-09 06:35:30|7642.9|7636.9|7642.5|7636.5|7642.9|7636.9|7642.5|7636.5|21
1646807740000|2022-03-09 06:35:40|7643.3|7637.3|7641|7635|7643.4|7637.4|7640.5|7634.5|2
1646807750000|2022-03-09 06:35:50|7641.5|7635.5|7642.4|7636.4|7642.4|7636.4|7641.5|7635.5|5
1646807760000|2022-03-09 06:36:00|7642.5|7636.5|7642.7|7636.7|7643.5|7637.5|7642|7636|2
1646807770000|2022-03-09 06:36:10|||||||||3
1646807780000|2022-03-09 06:36:20|7641.9|7635.9|7640|7634|7641.9|7635.9|7640|7634|1
1646807790000|2022-03-09 06:36:30|7640.6|7634.6|7640.6|7634.6|7640.6|7634.6|7640.2|7634.2|0
1646807810000|2022-03-09 06:36:50|7641|7635|7642.4|7636.4|7642.4|7636.4|7641|7635|1
1646807820000|2022-03-09 06:37:00|7642|7636|7641|7635|7642|7636|7641|7635|16
1646807830000|2022-03-09 06:37:10|7640.6|7634.6|7640|7634|7640.6|7634.6|7639.6|7633.6|0
1646807840000|2022-03-09 06:37:20|7640.6|7634.6|7639.5|7633.5|7640.6|7634.6|7639.5|7633.5|0
1646807850000|2022-03-09 06:37:30|7640.9|7634.9|7641.3|7635.3|7641.3|7635.3|7640.9|7634.9|0
1646807860000|2022-03-09 06:37:40|7640.1|7634.1|7642.2|7632.2|7642.2|7634.1|7639.5|7632.2|0
1646807870000|2022-03-09 06:37:50|7639.8|7633.8|7639.1|7633.1|7639.8|7633.8|7638.8|7632.8|0
1646807880000|2022-03-09 06:38:00|7639.2|7633.2|7638.7|7632.7|7639.2|7633.2|7638.7|7632.7|0
1646807890000|2022-03-09 06:38:10|7642.3|7636.3|7642.3|7636.3|7642.3|7636.3|7642.3|7636.3|37
1646807900000|2022-03-09 06:38:20|7643.8|7637.8|7643.8|7637.8|7643.8|7637.8|7643.7|7637.7|8
1646807920000|2022-03-09 06:38:40|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|0
1646807930000|2022-03-09 06:38:50|7641.1|7635.1|7640.7|7634.7|7641.1|7635.1|7639.7|7633.7|12
1646807940000|2022-03-09 06:39:00|7641.1|7635.1|7642.2|7636.2|7642.2|7636.2|7640.7|7634.7|5
1646807950000|2022-03-09 06:39:10|7642.3|7636.3|7641.8|7635.8|7642.3|7636.3|7641.8|7635.8|17
1646807960000|2022-03-09 06:39:20|7642.3|7636.3|7643.3|7637.3|7643.3|7637.3|7642.3|7636.3|0
1646807970000|2022-03-09 06:39:30|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|0
1646807980000|2022-03-09 06:39:40|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1646807990000|2022-03-09 06:39:50|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|0
1646808000000|2022-03-09 06:40:00|7643.6|7637.6|7642.6|7636.6|7644|7638|7642.6|7636.6|1
1646808010000|2022-03-09 06:40:10|7643.4|7637.4|7643.6|7637.6|7643.6|7637.6|7643.4|7637.4|10
1646808020000|2022-03-09 06:40:20|7644|7638|7644.3|7638.3|7644.3|7638.3|7643.7|7637.7|10
1646808030000|2022-03-09 06:40:30|||||||||1
1646808040000|2022-03-09 06:40:40|7643.5|7637.5|7643.5|7637.5|7643.9|7637.9|7643.3|7637.3|2
1646808080000|2022-03-09 06:41:20|7642.2|7636.2|7641|7635|7642.2|7636.2|7641|7635|4
1646808090000|2022-03-09 06:41:30|7640.6|7634.6|7642.5|7636.5|7644|7638|7639.5|7633.5|13
1646808100000|2022-03-09 06:41:40|7642|7636|7643.3|7637.3|7643.3|7637.3|7642|7636|2
1646808110000|2022-03-09 06:41:50|7642.9|7636.9|7648.2|7642.2|7648.2|7642.2|7642.9|7636.9|4
1646808120000|2022-03-09 06:42:00|7648.5|7642.5|7648.2|7642.2|7648.5|7642.5|7648.2|7642.2|2
1646808130000|2022-03-09 06:42:10|7648.6|7642.6|7647.7|7641.7|7649.8|7643.8|7647.7|7641.7|19
1646808140000|2022-03-09 06:42:20|7648.2|7642.2|7646.7|7640.7|7648.6|7642.6|7646.7|7640.7|1
1646808150000|2022-03-09 06:42:30|7647.5|7641.5|7648.2|7642.2|7648.2|7642.2|7646.7|7640.7|8
1646808160000|2022-03-09 06:42:40|7650.2|7644.2|7655.3|7649.3|7655.3|7649.3|7650.2|7644.2|4
1646808170000|2022-03-09 06:42:50|7654.7|7648.7|7651.9|7645.9|7655|7649|7651.9|7645.9|3
1646808180000|2022-03-09 06:43:00|7651.5|7645.5|7651.4|7645.4|7651.5|7645.5|7651.4|7645.4|0
1646808190000|2022-03-09 06:43:10|7651|7645|7653.8|7643.8|7653.8|7645.4|7650.9|7643.4|2
1646808200000|2022-03-09 06:43:20|7652.6|7646.6|7682|7676|7691.2|7677.1|7652.6|7646.6|15
1646808210000|2022-03-09 06:43:30|7681.9|7675.9|7684.5|7674.5|7691.3|7681.3|7681.5|7672.9|14
1646808220000|2022-03-09 06:43:40|7680.5|7673.8|7683.5|7668.5|7684.3|7673.8|7678.6|7668.5|7
1646808230000|2022-03-09 06:43:50|7683.7|7668.7|7687.2|7672.2|7687.6|7672.6|7683.7|7668.7|2
1646808240000|2022-03-09 06:44:00|7687.6|7672.6|7682.8|7672.8|7688.4|7676.8|7682.3|7672.3|1
1646808250000|2022-03-09 06:44:10|7682.5|7672.5|7691.9|7676.9|7692.3|7678.1|7682.5|7669.2|4
1646808260000|2022-03-09 06:44:20|7692.3|7677.3|7694|7679|7694.1|7688.1|7689.4|7676.1|14
1646808270000|2022-03-09 06:44:30|7692.7|7677.7|7691.1|7676.1|7692.7|7677.7|7690.3|7675.3|3
1646808280000|2022-03-09 06:44:40|7692|7686|7693.5|7678.5|7693.9|7686.5|7692|7678.1|12
1646808290000|2022-03-09 06:44:50|7693.1|7678.1|7692.3|7677.3|7693.5|7678.5|7692.3|7677.3|0
1646808300000|2022-03-09 06:45:00|7693.1|7678.1|7691.9|7676.9|7693.1|7678.1|7691.9|7676.9|1
1646808310000|2022-03-09 06:45:10|7692.7|7677.7|7685.7|7670.7|7692.7|7678.6|7682|7669.9|9
1646808320000|2022-03-09 06:45:20|7685.3|7670.3|7685.7|7670.7|7685.7|7670.7|7685.3|7670.3|0
1646808330000|2022-03-09 06:45:30|7685.3|7670.3|7685.7|7670.7|7685.7|7670.7|7685.3|7670.3|0
1646808340000|2022-03-09 06:45:40|7678.3|7672.3|7677.8|7671.8|7678.3|7672.3|7677.8|7671.8|0
1646808350000|2022-03-09 06:45:50|7677.7|7671.7|7677.7|7671.7|7678.2|7672.2|7677.7|7671.7|0
1646808360000|2022-03-09 06:46:00|7678.2|7672.2|7677.7|7671.7|7678.2|7672.2|7677.7|7671.7|0
1646808380000|2022-03-09 06:46:20|7675.4|7669.4|7675.4|7669.4|7675.4|7669.4|7675.4|7669.4|2
1646808390000|2022-03-09 06:46:30|7674.7|7668.7|7674|7668|7674.7|7668.7|7674|7668|1
1646808400000|2022-03-09 06:46:40|7673.6|7667.6|7676.4|7670.4|7676.4|7670.4|7673.2|7667.2|1
1646808410000|2022-03-09 06:46:50|7675.2|7669.2|7686|7671|7686|7673.2|7675.2|7669.2|13
1646808420000|2022-03-09 06:47:00|7686.8|7671.8|7688|7673|7688.6|7675.5|7685.2|7670.2|1
1646808430000|2022-03-09 06:47:10|7688.6|7673.6|7690.4|7675.4|7692|7679.8|7684.4|7673.3|14
1646808440000|2022-03-09 06:47:20|7690.9|7675.9|7690.9|7675.9|7690.9|7675.9|7690.5|7675.5|0
1646808450000|2022-03-09 06:47:30|7691.3|7676.3|7690|7680|7692|7680.1|7689.8|7676.3|3
1646808460000|2022-03-09 06:47:40|7690.5|7680.5|7688.5|7682.5|7692|7684.4|7688.5|7677|5
1646808470000|2022-03-09 06:47:50|7688.1|7682.1|7688.1|7682.1|7688.1|7682.1|7688.1|7682.1|0
1646808480000|2022-03-09 06:48:00|7688.3|7678.3|7685.6|7679.6|7688.8|7679.6|7685.5|7678.3|1
1646808490000|2022-03-09 06:48:10|7685.2|7679.2|7686|7676|7686.3|7679.2|7685.1|7675.1|0
1646808500000|2022-03-09 06:48:20|7685.6|7675.6|7685.2|7679.2|7686|7679.2|7685.2|7675.6|0
1646808510000|2022-03-09 06:48:30|7685.3|7679.3|7694.2|7679.2|7694.2|7679.7|7684.9|7677.7|3
1646808520000|2022-03-09 06:48:40|7694.6|7679.6|7695.1|7680.1|7695.1|7682.2|7692.2|7679.2|3
1646808530000|2022-03-09 06:48:50|7691.8|7685.8|7691.9|7681.9|7692.2|7686.2|7691|7681.8|10
1646808540000|2022-03-09 06:49:00|7689.5|7683.5|7694.6|7679.6|7695.1|7683.5|7689.4|7679.2|0
1646808550000|2022-03-09 06:49:10|7695.1|7680.1|7692.2|7682.2|7695.1|7682.2|7692.1|7679.2|0
1646808560000|2022-03-09 06:49:20|7694.3|7679.3|7688|7678|7694.3|7681.8|7687.6|7675.9|0
1646808570000|2022-03-09 06:49:30|7687.6|7677.6|7684.4|7678.4|7690.9|7678.4|7684.4|7675.9|5
1646808580000|2022-03-09 06:49:40|7688|7678|7688|7678|7688|7678|7687.6|7677.6|0
1646808590000|2022-03-09 06:49:50|7688.8|7682.8|7700.3|7685.3|7700.3|7685.3|7687.2|7680.4|8
1646808600000|2022-03-09 06:50:00|7699.9|7684.9|7700.3|7685.3|7700.7|7685.7|7699.9|7684.9|10
1646808610000|2022-03-09 06:50:10|7699.9|7684.9|7700.3|7685.3|7700.7|7685.7|7699.1|7684.1|10
1646808620000|2022-03-09 06:50:20|7699.9|7684.9|7699.9|7684.9|7700.3|7685.3|7699.5|7684.5|1
1646808630000|2022-03-09 06:50:30|7700.7|7685.7|7701.2|7691.2|7703.2|7691.2|7700.7|7685.7|3
1646808640000|2022-03-09 06:50:40|7705.3|7690.3|7702.9|7692.9|7705.3|7692.9|7702.8|7689.9|10
1646808660000|2022-03-09 06:51:00|7706.7|7691.7|7706|7700|7706.7|7700|7699.1|7691.7|31
1646808670000|2022-03-09 06:51:10|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|2
1646808690000|2022-03-09 06:51:30|7704.9|7698.9|7704.9|7698.9|7704.9|7698.9|7704.9|7698.9|0
1646808700000|2022-03-09 06:51:40|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|7704.1|7698.1|0
1646808710000|2022-03-09 06:51:50|7704.1|7698.1|7705.1|7695.1|7706|7698.5|7701.5|7695.1|4
1646808720000|2022-03-09 06:52:00|7702.3|7696.3|7704.9|7689.9|7706.5|7696.3|7699.6|7689.9|4
1646808730000|2022-03-09 06:52:10|7705.7|7690.7|7699.1|7693.1|7706.1|7693.2|7699.1|7689.9|0
1646808750000|2022-03-09 06:52:30|7700.7|7690.7|7700.7|7690.7|7700.7|7690.7|7700.7|7690.7|0
1646808760000|2022-03-09 06:52:40|7700.8|7690.8|7705.7|7690.7|7705.7|7690.8|7700.8|7690.7|1
1646808780000|2022-03-09 06:53:00|7706.1|7691.1|7706.1|7691.1|7706.1|7691.1|7706.1|7691.1|0
1646808800000|2022-03-09 06:53:20|7706.4|7691.4|7699.5|7693.5|7706.4|7693.5|7699.5|7691|0
1646808810000|2022-03-09 06:53:30|7701.1|7691.1|7699.5|7693.5|7701.1|7693.9|7697.9|7691.1|1
1646808820000|2022-03-09 06:53:40|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|0
1646808830000|2022-03-09 06:53:50|7699.4|7693.4|7705.5|7690.5|7705.9|7693.9|7699.4|7690.1|1
1646808840000|2022-03-09 06:54:00|7705.9|7690.9|7705.5|7690.5|7705.9|7690.9|7705.5|7690.5|1
1646808860000|2022-03-09 06:54:20|7705.9|7690.9|7705.5|7690.5|7705.9|7690.9|7705.5|7690.5|1
1646808870000|2022-03-09 06:54:30|7705.1|7690.1|7705.1|7690.1|7705.1|7690.1|7704.7|7689.7|0
1646808880000|2022-03-09 06:54:40|7705.9|7690.9|7705.1|7690.1|7705.9|7690.9|7705.1|7690.1|0
1646808890000|2022-03-09 06:54:50|7704.9|7689.9|7705.3|7690.3|7705.3|7690.3|7704.9|7689.9|0
1646808900000|2022-03-09 06:55:00|7706.1|7691.1|7705.7|7690.7|7706.1|7691.1|7705.7|7690.7|0
1646808920000|2022-03-09 06:55:20|7705.3|7690.3|7698.4|7692.4|7705.3|7692.4|7698.4|7690.3|0
1646808930000|2022-03-09 06:55:30|7705.3|7690.3|7705.3|7690.3|7705.3|7690.3|7705.3|7690.3|1
1646808940000|2022-03-09 06:55:40|7705.7|7690.7|7706.1|7691.1|7706.1|7691.1|7705.7|7690.7|0
1646808950000|2022-03-09 06:55:50|7705.3|7690.3|7701.2|7691.2|7706.1|7692.4|7698.4|7689.9|1
1646808960000|2022-03-09 06:56:00|7701.6|7691.6|7692.6|7682.6|7706.1|7692.8|7689.7|7682.2|8
1646808970000|2022-03-09 06:56:10|7689.8|7683.8|7693|7683|7693|7683.8|7687.8|7681.8|5
1646808980000|2022-03-09 06:56:20|7695.9|7680.9|7688.8|7678.8|7697.9|7687.4|7688.7|7678.7|11
1646808990000|2022-03-09 06:56:30|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|2
1646809000000|2022-03-09 06:56:40|7696.1|7681.1|7701.3|7686.3|7705.1|7690.1|7696.1|7681.1|11
1646809010000|2022-03-09 06:56:50|7702.9|7687.9|7702.7|7687.7|7705|7690|7693.2|7684.3|2
1646809020000|2022-03-09 06:57:00|7705|7690|7707.1|7692.1|7707.1|7694.2|7696.6|7688.5|9
1646809030000|2022-03-09 06:57:10|7699.5|7693.5|7705.1|7690.1|7705.5|7693.5|7698.3|7689|3
1646809040000|2022-03-09 06:57:20|7701.1|7691.1|7704.9|7689.9|7704.9|7694.4|7698.1|7689.5|2
1646809050000|2022-03-09 06:57:30|7704.5|7689.5|7697.3|7691.3|7704.9|7691.3|7697.3|7689.5|1
1646809060000|2022-03-09 06:57:40|7697.6|7691.6|7697|7687|7697.6|7691.6|7695.2|7687|1
1646809070000|2022-03-09 06:57:50|7697.1|7687.1|7694.6|7688.6|7697.1|7688.7|7694.6|7687.1|1
1646809080000|2022-03-09 06:58:00|7694.7|7688.7|7702.6|7687.6|7702.6|7689.2|7694.7|7687.1|7
1646809090000|2022-03-09 06:58:10|7702.7|7687.7|7701.3|7691.3|7703.4|7691.3|7701.3|7687.7|1
1646809100000|2022-03-09 06:58:20|7701.9|7691.9|7702.1|7696.1|7708.9|7698.4|7700.3|7691.9|4
1646809110000|2022-03-09 06:58:30|7707.8|7692.8|7706.4|7691.4|7710.3|7696.6|7700.2|7691.4|12
1646809120000|2022-03-09 06:58:40|7707.2|7692.2|7700.7|7690.7|7707.2|7692.2|7700.3|7690.2|0
1646809130000|2022-03-09 06:58:50|7700.3|7690.3|7698.8|7683.8|7702.8|7692.3|7692.8|7683.5|1
1646809140000|2022-03-09 06:59:00|7698.9|7683.9|7698.9|7683.9|7698.9|7683.9|7698.9|7683.9|2
1646809150000|2022-03-09 06:59:10|7699.5|7684.5|7695.4|7685.4|7699.5|7687.4|7693.4|7684.5|0
1646809160000|2022-03-09 06:59:20|7695|7685|7692.7|7686.7|7695|7686.7|7692.7|7685|0
1646809170000|2022-03-09 06:59:30|7692.2|7686.2|7692.2|7686.2|7692.2|7686.2|7692.2|7686.2|0
1646809190000|2022-03-09 06:59:50|7691.9|7685.9|7692.4|7677.4|7692.4|7685.9|7691.9|7677.4|1
1646809200000|2022-03-09 07:00:00|7692.7|7677.7|7692.8|7677.8|7692.8|7677.8|7692.7|7677.7|0
1646809210000|2022-03-09 07:00:10|7693.6|7678.6|7693.6|7678.6|7693.6|7678.6|7692.4|7677.4|3
1646809220000|2022-03-09 07:00:20|7695.2|7680.2|7695.2|7680.2|7695.2|7680.2|7695.2|7680.2|1
1646809230000|2022-03-09 07:00:30|7694.8|7679.8|7695.2|7680.2|7695.2|7680.2|7694.4|7679.4|3
1646809240000|2022-03-09 07:00:40|7695.6|7680.6|7695.2|7680.2|7695.6|7680.6|7695.2|7680.2|2
1646809250000|2022-03-09 07:00:50|7695.9|7680.9|7696.3|7681.3|7696.3|7681.3|7695.9|7680.9|2
1646809260000|2022-03-09 07:01:00|7695.9|7680.9|7697.1|7682.1|7697.1|7682.1|7687|7680.9|4
1646809270000|2022-03-09 07:01:10|7697.5|7682.5|7697.5|7682.5|7697.5|7682.5|7697.5|7682.5|2
1646809280000|2022-03-09 07:01:20|7698.7|7683.7|7699.1|7684.1|7699.5|7684.5|7698.7|7683.7|2
1646809290000|2022-03-09 07:01:30|7698.8|7683.8|7698.8|7683.8|7698.8|7683.8|7698.8|7683.8|1
1646809300000|2022-03-09 07:01:40|7699.2|7684.2|7703.6|7693.6|7703.6|7694|7699.2|7684.2|4
1646809310000|2022-03-09 07:01:50|7703.9|7693.9|7706.8|7691.8|7706.8|7693.9|7703.9|7691.8|5
1646809320000|2022-03-09 07:02:00|7707.2|7692.2|7706.8|7691.8|7707.2|7692.2|7706.8|7691.8|4
1646809330000|2022-03-09 07:02:10|||||||||1
1646809340000|2022-03-09 07:02:20|7707.2|7692.2|7707.2|7692.2|7707.2|7692.2|7707.2|7692.2|5
1646809350000|2022-03-09 07:02:30|7708|7693|7706.9|7691.9|7708|7693|7706.9|7691.9|2
1646809360000|2022-03-09 07:02:40|7707.4|7692.4|7706.8|7691.8|7707.4|7692.4|7706.8|7691.8|11
1646809370000|2022-03-09 07:02:50|7706.9|7691.9|7701.5|7686.5|7708.6|7694.9|7701.2|7686.2|7
1646809380000|2022-03-09 07:03:00|7701.4|7686.4|7701.9|7686.9|7701.9|7686.9|7701.4|7686.4|1
1646809390000|2022-03-09 07:03:10|7698.3|7688.3|7702|7687|7702|7688.3|7698.3|7687|5
1646809400000|2022-03-09 07:03:20|||||||||6
1646809410000|2022-03-09 07:03:30|7698.7|7688.7|7698.7|7688.7|7698.7|7688.7|7698.7|7688.7|0
1646809420000|2022-03-09 07:03:40|7698.3|7688.3|7698.7|7688.7|7698.7|7688.7|7698.3|7688.3|3
1646809430000|2022-03-09 07:03:50|7702|7687|7702|7687|7702|7687|7702|7687|4
1646809440000|2022-03-09 07:04:00|7698.7|7688.7|7698.7|7688.7|7698.7|7688.7|7698.7|7688.7|2
1646809450000|2022-03-09 07:04:10|7699.1|7689.1|7699.2|7689.2|7699.2|7689.2|7699.1|7689.1|2
1646809460000|2022-03-09 07:04:20|7701|7691|7700.1|7690.1|7701|7691|7700.1|7690.1|10
1646809470000|2022-03-09 07:04:30|7700.5|7690.5|7698.4|7692.4|7700.6|7692.4|7698.4|7690.5|0
1646809480000|2022-03-09 07:04:40|7700.8|7690.8|7700.8|7690.8|7700.8|7690.8|7700.8|7690.8|3
1646809490000|2022-03-09 07:04:50|||||||||1
1646809500000|2022-03-09 07:05:00|7691.9|7685.9|7691.9|7685.9|7691.9|7685.9|7691.9|7685.9|5
1646809510000|2022-03-09 07:05:10|7693.2|7683.2|7693|7683|7693.2|7683.2|7693|7683|0
1646809520000|2022-03-09 07:05:20|7691.8|7685.8|7691.8|7685.8|7691.8|7685.8|7691.8|7685.8|0
1646809530000|2022-03-09 07:05:30|7692.4|7686.4|7692.4|7686.4|7692.4|7686.4|7692.4|7686.4|0
1646809540000|2022-03-09 07:05:40|7697.9|7682.9|7692|7686|7697.9|7686|7692|7682.9|2
1646809550000|2022-03-09 07:05:50|7688|7682|7688|7682|7688|7682|7688|7682|5
1646809560000|2022-03-09 07:06:00|7692.2|7686.2|7697.6|7687.6|7698.9|7689.7|7690.1|7684.1|8
1646809570000|2022-03-09 07:06:10|7695.3|7685.3|7701.7|7686.7|7703.7|7693.7|7694.8|7685.3|12
1646809580000|2022-03-09 07:06:20|7701.3|7686.3|7690.1|7684.1|7701.3|7686.3|7690.1|7684.1|16
1646809590000|2022-03-09 07:06:30|7689.8|7683.8|7690.1|7680.1|7690.1|7683.8|7689.1|7679.5|2
1646809600000|2022-03-09 07:06:40|7682|7676|7682|7676|7682|7676|7682|7676|5
1646809610000|2022-03-09 07:06:50|7682.6|7676.6|7682.6|7676.6|7682.6|7676.6|7682.6|7676.6|0
1646809630000|2022-03-09 07:07:10|7682.1|7672.1|7682.1|7672.1|7682.1|7672.1|7682.1|7672.1|3
1646809640000|2022-03-09 07:07:20|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|0
1646809660000|2022-03-09 07:07:40|7682.4|7672.4|7674.1|7668.1|7682.4|7672.4|7674.1|7668.1|4
1646809670000|2022-03-09 07:07:50|7673.7|7663.7|7670.9|7664.9|7673.7|7666.3|7670.9|7663.7|14
1646809680000|2022-03-09 07:08:00|7671.3|7665.3|7671.4|7665.4|7671.4|7665.4|7671.3|7665.3|0
1646809690000|2022-03-09 07:08:10|7671|7665|7668.9|7662.9|7671.4|7665|7668.9|7661.4|1
1646809700000|2022-03-09 07:08:20|7667.9|7661.9|7672.4|7666.4|7672.4|7666.4|7667.9|7661.9|4
1646809710000|2022-03-09 07:08:30|7672.3|7666.3|7671.9|7665.9|7672.3|7666.3|7671.9|7665.9|1
1646809720000|2022-03-09 07:08:40|7670.9|7664.9|7671.9|7665.9|7671.9|7665.9|7670.9|7664.9|1
1646809730000|2022-03-09 07:08:50|7672.3|7666.3|7672.9|7666.9|7672.9|7666.9|7672.3|7666.3|0
1646809740000|2022-03-09 07:09:00|7674|7668|7680.2|7674.2|7680.2|7674.2|7674|7667.2|15
1646809750000|2022-03-09 07:09:10|7680|7674|7679.8|7673.8|7680|7674|7679.8|7673.8|0
1646809760000|2022-03-09 07:09:20|7680.6|7674.6|7681.3|7671.3|7681.9|7675.9|7680.4|7671.3|2
1646809780000|2022-03-09 07:09:40|7679.8|7673.8|7681.3|7671.3|7681.3|7673.8|7679.8|7671.3|0
1646809800000|2022-03-09 07:10:00|7682|7672|7682|7676|7682|7676|7682|7672|2
1646809810000|2022-03-09 07:10:10|7681.6|7675.6|7681.6|7675.6|7681.6|7675.6|7681.6|7675.6|0
1646809860000|2022-03-09 07:11:00|7680.8|7674.8|7678.9|7672.9|7680.8|7674.8|7678.9|7672.9|2
1646809870000|2022-03-09 07:11:10|7678.1|7672.1|7679.8|7669.8|7679.8|7672.1|7676.6|7669.8|2
1646809880000|2022-03-09 07:11:20|7679.9|7669.9|7680.3|7670.3|7683.2|7670.3|7679.9|7668.2|1
1646809890000|2022-03-09 07:11:30|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|0
1646809900000|2022-03-09 07:11:40|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|0
1646809910000|2022-03-09 07:11:50|7677.5|7671.5|7683.2|7668.2|7683.2|7671.5|7677.5|7668.2|3
1646809930000|2022-03-09 07:12:10|7676.6|7670.6|7678.1|7668.1|7678.1|7670.6|7676.6|7668.1|3
1646809950000|2022-03-09 07:12:30|7676.5|7670.5|7678.1|7668.1|7678.1|7670.5|7676.5|7668.1|0
1646809970000|2022-03-09 07:12:50|7681.8|7666.8|7681.8|7666.8|7681.8|7666.8|7681.8|7666.8|2
1646809980000|2022-03-09 07:13:00|7681.4|7666.4|7677.4|7671.4|7681.4|7671.4|7677.4|7666.4|0
1646809990000|2022-03-09 07:13:10|7678.9|7668.9|7681.4|7666.4|7681.4|7669.3|7678.9|7666.4|1
1646810000000|2022-03-09 07:13:20|7679.4|7664.4|7679.3|7664.3|7679.4|7664.4|7679.3|7664.3|2
1646810010000|2022-03-09 07:13:30|7679.4|7664.4|7677.3|7662.3|7679.4|7664.4|7677.3|7662.3|3
1646810020000|2022-03-09 07:13:40|7677.6|7662.6|7677.6|7662.6|7677.6|7662.6|7677.6|7662.6|0
1646810040000|2022-03-09 07:14:00|7677.2|7662.2|7667.3|7657.3|7677.2|7662.2|7667.3|7657.3|3
1646810050000|2022-03-09 07:14:10|7667.8|7657.8|7667.8|7657.8|7667.8|7657.8|7667.8|7657.8|0
1646810070000|2022-03-09 07:14:30|7666.2|7660.2|7666.3|7660.3|7666.3|7660.3|7666.2|7660.2|0
1646810080000|2022-03-09 07:14:40|7663.6|7657.6|7667.8|7657.8|7667.8|7657.8|7663.6|7657.6|7
1646810100000|2022-03-09 07:15:00|7665.4|7659.4|7666.8|7656.8|7666.8|7659.4|7665.3|7656.8|0
1646810110000|2022-03-09 07:15:10|7667.8|7652.8|7667|7652|7667.8|7652.8|7667|7652|32
1646810120000|2022-03-09 07:15:20|7660.8|7654.8|7660.8|7654.8|7660.8|7654.8|7660.8|7654.8|2
1646810130000|2022-03-09 07:15:30|7660.4|7654.4|7660|7654|7660.4|7654.4|7660|7654|0
1646810140000|2022-03-09 07:15:40|7659.6|7653.6|7659.5|7653.5|7659.6|7653.6|7659.5|7653.5|0
1646810150000|2022-03-09 07:15:50|7659.9|7653.9|7663.8|7657.8|7663.8|7657.8|7659.9|7653.9|11
1646810160000|2022-03-09 07:16:00|7663.9|7657.9|7667|7657|7667|7657.9|7663.9|7656.8|0
1646810170000|2022-03-09 07:16:10|7665.4|7659.4|7665.8|7659.8|7665.8|7659.8|7665.4|7659.4|0
1646810200000|2022-03-09 07:16:40|||||||||1
1646810220000|2022-03-09 07:17:00|7665.5|7659.5|7666|7660|7666|7660|7665.5|7659.5|0
1646810230000|2022-03-09 07:17:10|7673.8|7663.8|7677|7662|7677|7663.8|7673.8|7662|11
1646810240000|2022-03-09 07:17:20|7677.4|7662.4|7674.3|7668.3|7677.4|7668.3|7674.2|7662.4|4
1646810250000|2022-03-09 07:17:30|7674.8|7668.8|7676.2|7670.2|7677.5|7670.2|7674.4|7667.5|3
1646810260000|2022-03-09 07:17:40|7677.4|7671.4|7674.2|7668.2|7677.4|7671.4|7674.2|7668.2|6
1646810280000|2022-03-09 07:18:00|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|0
1646810290000|2022-03-09 07:18:10|7673.4|7667.4|7673.5|7667.5|7673.5|7667.5|7673.4|7667.4|0
1646810310000|2022-03-09 07:18:30|7673.1|7667.1|7669.6|7663.6|7673.1|7667.1|7669.6|7663.6|7
1646810320000|2022-03-09 07:18:40|7668.4|7662.4|7674.6|7659.6|7675.6|7663.5|7668.4|7659.6|1
1646810340000|2022-03-09 07:19:00|7667.3|7661.3|7674|7664|7674|7664|7667.3|7656.8|1
1646810350000|2022-03-09 07:19:10|7675.4|7660.4|7675.4|7660.4|7675.4|7660.4|7675.4|7660.4|0
1646810370000|2022-03-09 07:19:30|7667.4|7661.4|7667|7661|7667.4|7661.4|7667|7661|0
1646810380000|2022-03-09 07:19:40|7667.8|7661.8|7668.5|7662.5|7668.5|7662.5|7667.8|7661.8|0
1646810390000|2022-03-09 07:19:50|7669.7|7663.7|7675.8|7665.8|7677.9|7665.8|7669.7|7661.9|2
1646810400000|2022-03-09 07:20:00|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|0
1646810420000|2022-03-09 07:20:20|7674.8|7668.8|7676.3|7666.3|7676.3|7668.8|7674.8|7666.3|0
1646810430000|2022-03-09 07:20:30|7674.8|7668.8|7674.8|7668.8|7674.8|7668.8|7674.8|7668.8|0
1646810450000|2022-03-09 07:20:50|7677.2|7667.2|7677.2|7667.2|7677.2|7667.2|7677.2|7667.2|0
1646810460000|2022-03-09 07:21:00|7677.6|7667.6|7681.7|7671.7|7681.7|7673.3|7676.6|7665.5|8
1646810490000|2022-03-09 07:21:30|7680.2|7674.2|7682.6|7672.6|7682.6|7674.2|7680.2|7672.6|0
1646810500000|2022-03-09 07:21:40|7684.1|7669.1|7684.1|7669.1|7684.1|7669.1|7684.1|7669.1|2
1646810510000|2022-03-09 07:21:50|||||||||1
1646810520000|2022-03-09 07:22:00|7682.2|7672.2|7680.2|7674.2|7682.6|7674.2|7680.2|7672.2|0
1646810540000|2022-03-09 07:22:20|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|0
1646810560000|2022-03-09 07:22:40|7683.4|7673.4|7683|7673|7683.4|7673.4|7683|7673|0
1646810570000|2022-03-09 07:22:50|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|0
1646810580000|2022-03-09 07:23:00|7682.6|7676.6|7682|7676|7683.5|7677.2|7681.6|7673.1|1
1646810610000|2022-03-09 07:23:30|7680.8|7674.8|7680.5|7674.5|7680.8|7674.8|7680.5|7674.5|0
1646810630000|2022-03-09 07:23:50|7680.9|7674.9|7683|7677|7683|7677|7680.5|7674.5|3
1646810640000|2022-03-09 07:24:00|7682.9|7676.9|7682.4|7676.4|7683|7677|7682.4|7676.4|0
1646810650000|2022-03-09 07:24:10|7682.6|7676.6|7682.9|7676.9|7682.9|7676.9|7682.6|7676.6|0
1646810660000|2022-03-09 07:24:20|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|0
1646810670000|2022-03-09 07:24:30|7682.6|7676.6|7683|7677|7683|7677|7682.6|7676.6|2
1646810680000|2022-03-09 07:24:40|7684.2|7678.2|7683|7677|7684.2|7678.2|7682.5|7676.5|3
1646810690000|2022-03-09 07:24:50|7684.2|7678.2|7684.5|7678.5|7684.5|7678.5|7684.2|7678.2|1
1646810700000|2022-03-09 07:25:00|7684.3|7678.3|7682|7676|7684.3|7678.3|7682|7676|11
1646810710000|2022-03-09 07:25:10|7682.3|7676.3|7682.3|7676.3|7682.3|7676.3|7682.3|7676.3|0
1646810730000|2022-03-09 07:25:30|||||||||6
1646810740000|2022-03-09 07:25:40|7682.1|7676.1|7682.1|7676.1|7682.1|7676.1|7682.1|7676.1|0
1646810750000|2022-03-09 07:25:50|7682|7676|7681.2|7675.2|7682.1|7676.1|7681.2|7671.6|11
1646810760000|2022-03-09 07:26:00|7681.6|7675.6|7681.1|7675.1|7682.2|7676.2|7680.7|7670.7|3
1646810770000|2022-03-09 07:26:10|7682.2|7676.2|7681.2|7675.2|7682.2|7676.2|7680.7|7671.4|2
1646810780000|2022-03-09 07:26:20|7681.4|7675.4|7681.8|7675.8|7681.8|7675.8|7681.4|7675.4|0
1646810790000|2022-03-09 07:26:30|7681.6|7675.6|7678.7|7672.7|7681.6|7675.6|7678.3|7672.3|4
1646810800000|2022-03-09 07:26:40|7680.7|7674.7|7681.1|7671.1|7681.1|7674.7|7678.7|7671.1|6
1646810810000|2022-03-09 07:26:50|7681|7671|7682.6|7676.6|7683.4|7676.6|7681|7671|7
1646810820000|2022-03-09 07:27:00|7682.1|7676.1|7681.2|7671.2|7682.1|7676.1|7681.2|7671.2|2
1646810830000|2022-03-09 07:27:10|7680.7|7670.7|7680.7|7670.7|7680.7|7670.7|7680.7|7670.7|2
1646810850000|2022-03-09 07:27:30|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|0
1646810870000|2022-03-09 07:27:50|7680.7|7670.7|7680.7|7670.7|7680.7|7670.7|7680.7|7670.7|0
1646810880000|2022-03-09 07:28:00|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|0
1646810890000|2022-03-09 07:28:10|7680.7|7670.7|7680.7|7670.7|7680.7|7670.7|7680.7|7670.7|0
1646810900000|2022-03-09 07:28:20|7680.6|7670.6|7681.2|7671.2|7681.2|7671.2|7680.6|7670.6|0
1646810910000|2022-03-09 07:28:30|7676.8|7670.8|7681.2|7671.2|7681.2|7671.2|7676.8|7670.8|1
1646810920000|2022-03-09 07:28:40|7679.7|7673.7|7679.8|7673.8|7679.8|7673.8|7679.7|7673.7|0
1646810930000|2022-03-09 07:28:50|7681.7|7675.7|7680.4|7674.4|7681.7|7675.7|7679.4|7673.4|1
1646810940000|2022-03-09 07:29:00|7680|7674|7682.5|7676.5|7683.1|7676.5|7679.8|7673.1|2
1646810950000|2022-03-09 07:29:10|7683.7|7677.7|7682.5|7676.5|7683.7|7677.7|7682.5|7676.5|3
1646810960000|2022-03-09 07:29:20|||||||||6
1646810970000|2022-03-09 07:29:30|7683.7|7677.7|7686.9|7680.9|7686.9|7680.9|7682.5|7676.5|6
1646811000000|2022-03-09 07:30:00|7692.9|7682.9|7697.5|7687.5|7697.5|7687.5|7690.9|7682.3|9
1646811010000|2022-03-09 07:30:10|7695.9|7689.9|7696|7690|7696|7690|7695.9|7689.9|0
1646811020000|2022-03-09 07:30:20|7695.6|7689.6|7696.1|7690.1|7696.1|7690.1|7695.6|7689.6|0
1646811030000|2022-03-09 07:30:30|7696.2|7690.2|7694.3|7688.3|7696.6|7690.6|7694.3|7688.3|2
1646811070000|2022-03-09 07:31:10|7693.9|7687.9|7693.9|7687.9|7693.9|7687.9|7693.9|7687.9|0
1646811080000|2022-03-09 07:31:20|7693.1|7687.1|7692.7|7686.7|7693.1|7687.1|7692.7|7686.7|2
1646811090000|2022-03-09 07:31:30|7692.3|7686.3|7690.2|7684.2|7692.3|7686.3|7690.2|7684.2|3
1646811100000|2022-03-09 07:31:40|7689|7683|7688.5|7678.5|7689|7683|7686.9|7678.5|1
1646811110000|2022-03-09 07:31:50|7686.1|7680.1|7686.1|7680.1|7686.1|7680.1|7686.1|7680.1|0
1646811120000|2022-03-09 07:32:00|7685.7|7679.7|7692.4|7686.4|7692.4|7686.4|7685.4|7678.3|6
1646811170000|2022-03-09 07:32:50|7692.2|7686.2|7693.7|7683.7|7693.7|7686.2|7692.2|7683.4|2
1646811180000|2022-03-09 07:33:00|7690.5|7684.5|7690.5|7684.5|7690.6|7684.6|7690.5|7684.5|0
1646811190000|2022-03-09 07:33:10|7690.3|7684.3|7690.5|7684.5|7690.6|7684.6|7690.3|7684.3|0
1646811200000|2022-03-09 07:33:20|7691|7685|7689.2|7683.2|7691|7685|7689.2|7683.2|5
1646811210000|2022-03-09 07:33:30|7689.1|7683.1|7689.1|7683.1|7689.1|7683.1|7689.1|7683.1|0
1646811220000|2022-03-09 07:33:40|7688.7|7682.7|7688.7|7682.7|7688.7|7682.7|7688.7|7682.7|0
1646811230000|2022-03-09 07:33:50|7688.3|7682.3|7684.9|7678.9|7688.3|7682.3|7683.3|7677.3|3
1646811240000|2022-03-09 07:34:00|7684.6|7678.6|7684.6|7678.6|7684.7|7678.7|7684.6|7678.6|0
1646811270000|2022-03-09 07:34:30|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|0
1646811280000|2022-03-09 07:34:40|7687.6|7677.6|7687.5|7677.5|7687.6|7677.6|7687.5|7677.5|0
1646811290000|2022-03-09 07:34:50|7685.8|7679.8|7686.2|7680.2|7687.8|7680.2|7685.8|7677.8|0
1646811300000|2022-03-09 07:35:00|7686.1|7680.1|7687|7681|7687.8|7681|7686.1|7677.8|1
1646811310000|2022-03-09 07:35:10|7687.3|7681.3|7686|7680|7687.3|7681.3|7686|7680|0
1646811330000|2022-03-09 07:35:30|7685.9|7679.9|7685.8|7679.8|7685.9|7679.9|7685.8|7679.8|0
1646811340000|2022-03-09 07:35:40|7685.9|7679.9|7685.9|7679.9|7685.9|7679.9|7685.9|7679.9|0
1646811360000|2022-03-09 07:36:00|7683.7|7677.7|7683.7|7677.7|7683.7|7677.7|7683.7|7677.7|0
1646811370000|2022-03-09 07:36:10|7683.9|7677.9|7686.5|7680.5|7686.5|7680.5|7683.9|7677.9|1
1646811390000|2022-03-09 07:36:30|7686.9|7680.9|7686.9|7680.9|7686.9|7680.9|7686.9|7680.9|0
1646811400000|2022-03-09 07:36:40|7686.8|7680.8|7687.5|7681.5|7687.5|7681.5|7686.5|7680.5|1
1646811410000|2022-03-09 07:36:50|7687.6|7681.6|7687.7|7681.7|7687.7|7681.7|7687.6|7681.6|0
1646811450000|2022-03-09 07:37:30|7687.9|7681.9|7687.7|7681.7|7687.9|7681.9|7687.7|7681.7|0
1646811460000|2022-03-09 07:37:40|7687.2|7681.2|7687.2|7681.2|7687.2|7681.2|7687.2|7681.2|0
1646811470000|2022-03-09 07:37:50|7687.7|7681.7|7683.4|7677.4|7687.7|7681.7|7683.4|7677.4|6
1646811480000|2022-03-09 07:38:00|7684.4|7678.4|7684.9|7678.9|7684.9|7678.9|7684.4|7678.4|1
1646811540000|2022-03-09 07:39:00|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|0
1646811580000|2022-03-09 07:39:40|7685.2|7679.2|7681.5|7675.5|7685.2|7679.2|7681.5|7675.5|3
1646811590000|2022-03-09 07:39:50|7680.7|7674.7|7679.1|7669.1|7680.7|7674.7|7675.6|7669.1|1
1646811600000|2022-03-09 07:40:00|7675.7|7669.7|7675.1|7669.1|7675.7|7669.7|7675.1|7669.1|1
1646811610000|2022-03-09 07:40:10|7675.5|7669.5|7685.9|7670.9|7686.1|7672.8|7675.5|7669.5|1
1646811620000|2022-03-09 07:40:20|7686.4|7671.4|7686.5|7671.5|7686.5|7671.5|7686.4|7671.4|0
1646811630000|2022-03-09 07:40:30|7686.3|7671.3|7685.9|7670.9|7686.3|7671.3|7685.9|7670.9|0
1646811640000|2022-03-09 07:40:40|7684.3|7669.3|7676.9|7670.9|7684.3|7671.4|7676.9|7667.5|0
1646811660000|2022-03-09 07:41:00|7676.8|7670.8|7683|7668|7683.8|7670.8|7676.8|7668|1
1646811670000|2022-03-09 07:41:10|7682.6|7667.6|7682.8|7667.8|7683|7669.7|7679.7|7667.6|3
1646811680000|2022-03-09 07:41:20|7682.4|7667.4|7682.6|7667.6|7682.8|7670.7|7676.3|7667.4|2
1646811690000|2022-03-09 07:41:30|7683|7668|7680.1|7670.1|7683|7670.1|7680.1|7667.2|1
1646811700000|2022-03-09 07:41:40|7680.5|7670.5|7680.9|7670.9|7681|7671|7680.5|7670.5|0
1646811710000|2022-03-09 07:41:50|7681|7671|7681|7671|7681|7671|7681|7671|0
1646811720000|2022-03-09 07:42:00|7676.2|7670.2|7682.3|7667.3|7682.3|7671|7676.2|7667.3|5
1646811740000|2022-03-09 07:42:20|7681.9|7666.9|7681.9|7666.9|7681.9|7666.9|7681.9|7666.9|0
1646811750000|2022-03-09 07:42:30|7682.3|7667.3|7682.3|7667.3|7682.3|7667.3|7682.3|7667.3|0
1646811760000|2022-03-09 07:42:40|7682.2|7667.2|7682.6|7667.6|7682.6|7673.3|7679.3|7666.6|2
1646811780000|2022-03-09 07:43:00|7682.5|7667.5|7680.4|7670.4|7682.5|7670.4|7680.4|7667.5|0
1646811790000|2022-03-09 07:43:10|7682.1|7667.1|7681.7|7666.7|7682.1|7667.6|7673.6|7666.7|1
1646811830000|2022-03-09 07:43:50|7682|7667|7679.1|7669.1|7683.6|7669.1|7679.1|7667|2
1646811840000|2022-03-09 07:44:00|7683.6|7668.6|7683.6|7668.6|7683.6|7668.6|7683.6|7668.6|1
1646811850000|2022-03-09 07:44:10|7682.8|7667.8|7682.8|7667.8|7682.8|7667.8|7682.8|7667.8|0
1646811870000|2022-03-09 07:44:30|7674.3|7668.3|7683.2|7668.2|7683.2|7668.3|7674.3|7668.2|1
1646811900000|2022-03-09 07:45:00|7682.3|7676.3|7683.5|7673.5|7683.5|7677.1|7682.3|7673.5|2
1646811910000|2022-03-09 07:45:10|7683.1|7673.1|7682.7|7676.7|7683.9|7677.9|7682.7|7673.1|2
1646811920000|2022-03-09 07:45:20|7683.9|7677.9|7683.5|7677.5|7684.6|7678.6|7683.5|7677.5|1
1646811930000|2022-03-09 07:45:30|7683.1|7677.1|7683.5|7677.5|7683.5|7677.5|7683.1|7677.1|2
1646811940000|2022-03-09 07:45:40|7686.3|7676.3|7686.6|7676.6|7686.6|7676.6|7681.5|7675.5|2
1646811960000|2022-03-09 07:46:00|7686.2|7676.2|7686.2|7676.2|7686.2|7676.2|7686.2|7676.2|0
1646811980000|2022-03-09 07:46:20|7689.1|7674.1|7689.1|7674.1|7689.1|7674.1|7689.1|7674.1|2
1646811990000|2022-03-09 07:46:30|7687.8|7681.8|7687|7677|7687.8|7681.8|7687|7677|1
1646812030000|2022-03-09 07:47:10|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|0
1646812060000|2022-03-09 07:47:40|7684.2|7678.2|7685.8|7675.8|7686.2|7678.2|7684.2|7675.8|0
1646812070000|2022-03-09 07:47:50|7683.4|7677.4|7683.4|7677.4|7683.4|7677.4|7683.4|7677.4|0
1646812100000|2022-03-09 07:48:20|7681.5|7675.5|7683|7677|7683.4|7677.4|7681.5|7675.5|1
1646812120000|2022-03-09 07:48:40|7683.4|7677.4|7683.4|7677.4|7683.4|7677.4|7683.4|7677.4|0
1646812130000|2022-03-09 07:48:50|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|0
1646812140000|2022-03-09 07:49:00|7683.4|7677.4|7684.2|7678.2|7686.6|7680.2|7683.4|7676.6|6
1646812170000|2022-03-09 07:49:30|7682.2|7676.2|7683.8|7677.8|7683.8|7677.8|7682.2|7676.2|2
1646812200000|2022-03-09 07:50:00|7684.2|7678.2|7684.2|7678.2|7684.6|7678.6|7684.2|7678.2|5
1646812210000|2022-03-09 07:50:10|7682.2|7676.2|7684.2|7678.2|7684.2|7678.2|7682.2|7676.2|1
1646812230000|2022-03-09 07:50:30|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|0
1646812240000|2022-03-09 07:50:40|7683|7677|7684.2|7678.2|7684.6|7678.6|7683|7677|1
1646812250000|2022-03-09 07:50:50|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|0
1646812270000|2022-03-09 07:51:10|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1646812320000|2022-03-09 07:52:00|7683|7677|7687.4|7677.4|7687.4|7677.4|7683|7675|1
1646812330000|2022-03-09 07:52:10|7685.8|7679.8|7685.8|7679.8|7685.8|7679.8|7685.8|7679.8|0
1646812340000|2022-03-09 07:52:20|7686.2|7680.2|7687.4|7677.4|7687.4|7680.2|7686.2|7677.4|0
1646812360000|2022-03-09 07:52:40|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|0
1646812380000|2022-03-09 07:53:00|7687.4|7677.4|7689.4|7679.4|7689.4|7680.2|7685.8|7677.4|2
1646812390000|2022-03-09 07:53:10|7689|7679|7686.6|7680.6|7689|7680.6|7686.6|7679|0
1646812400000|2022-03-09 07:53:20|7687|7681|7688.8|7682.8|7688.8|7682.8|7687|7681|2
1646812410000|2022-03-09 07:53:30|7688.4|7682.4|7688.2|7682.2|7688.4|7682.4|7688.2|7682.2|0
1646812420000|2022-03-09 07:53:40|7688.7|7682.7|7688.2|7682.2|7688.7|7682.7|7688.2|7682.2|0
1646812480000|2022-03-09 07:54:40|7688.3|7682.3|7688.3|7682.3|7688.3|7682.3|7688.3|7682.3|0
1646812500000|2022-03-09 07:55:00|7689.2|7683.2|7692.7|7682.7|7692.7|7683.2|7689.1|7681.5|6
1646812520000|2022-03-09 07:55:20|7692.8|7682.8|7691|7681|7694.2|7682.8|7691|7678.9|2
1646812530000|2022-03-09 07:55:30|7691.2|7681.2|7690.3|7680.3|7692.7|7684.7|7690.3|7680.3|1
1646812540000|2022-03-09 07:55:40|7692|7677|7692.2|7677.2|7692.2|7679.1|7685.1|7677|2
1646812550000|2022-03-09 07:55:50|7692.3|7677.3|7692.3|7677.3|7692.3|7680.2|7690.2|7677.3|0
1646812560000|2022-03-09 07:56:00|7690.2|7680.2|7690.2|7680.2|7690.2|7680.2|7690.2|7680.2|0
1646812580000|2022-03-09 07:56:20|7693.8|7678.8|7694.3|7679.3|7694.3|7679.3|7693.8|7678.8|0
1646812590000|2022-03-09 07:56:30|7691.4|7681.4|7691.9|7681.9|7691.9|7681.9|7691.4|7681.4|0
1646812620000|2022-03-09 07:57:00|7692.8|7682.8|7691.8|7685.8|7692.8|7685.8|7690.6|7682.8|5
1646812640000|2022-03-09 07:57:20|7692.2|7686.2|7692.3|7686.3|7692.3|7686.3|7692.2|7686.2|0
1646812650000|2022-03-09 07:57:30|7692.7|7686.7|7697|7691|7697|7691|7692.7|7686.7|3
1646812660000|2022-03-09 07:57:40|7697.4|7691.4|7697|7691|7698.2|7692.2|7697|7691|2
1646812670000|2022-03-09 07:57:50|||||||||1
1646812690000|2022-03-09 07:58:10|7696.6|7690.6|7696.6|7690.6|7696.6|7690.6|7696.6|7690.6|0
1646812710000|2022-03-09 07:58:30|7696.2|7690.2|7693|7687|7696.2|7690.2|7691.9|7685.9|2
1646812720000|2022-03-09 07:58:40|7695.4|7685.4|7695.2|7689.2|7697|7691|7695.2|7685.4|8
1646812730000|2022-03-09 07:58:50|7698.4|7692.4|7707|7692|7707.3|7698|7697.6|7690.9|15
1646812770000|2022-03-09 07:59:30|7700.5|7694.5|7700.5|7694.5|7700.5|7694.5|7700.5|7694.5|0
1646812780000|2022-03-09 07:59:40|7700.7|7690.7|7703.1|7697.1|7703.1|7697.1|7700.7|7690.7|3
1646812790000|2022-03-09 07:59:50|7701.9|7695.9|7708.9|7698.9|7709.7|7703.3|7701.1|7695.1|10
1646812800000|2022-03-09 08:00:00|7710.6|7695.6|7707.5|7697.5|7710.6|7697.5|7707.5|7695.6|2
1646812810000|2022-03-09 08:00:10|7707.4|7697.4|7707.5|7697.5|7709.5|7697.5|7707|7694.5|0
1646812820000|2022-03-09 08:00:20|7709.5|7694.5|7710.4|7695.4|7710.8|7695.8|7709.5|7694.5|0
1646812830000|2022-03-09 08:00:30|7707.5|7697.5|7707.5|7697.5|7707.5|7697.5|7707.5|7697.5|0
1646812840000|2022-03-09 08:00:40|7700.7|7685.7|7699.8|7684.8|7700.7|7685.7|7699.8|7684.8|3
1646812850000|2022-03-09 08:00:50|7691.4|7685.4|7699.8|7684.8|7699.8|7685.4|7691.4|7684.7|1
1646812860000|2022-03-09 08:01:00|7700.3|7685.3|7700.7|7685.7|7700.7|7685.7|7700.3|7685.3|0
1646812870000|2022-03-09 08:01:10|7700.3|7685.3|7701|7686|7701|7686|7700.3|7685.3|0
1646812880000|2022-03-09 08:01:20|7698.9|7688.9|7695.9|7689.9|7698.9|7689.9|7695.9|7688.9|0
1646812890000|2022-03-09 08:01:30|7696.1|7690.1|7696.5|7690.5|7696.5|7690.5|7696.1|7690.1|0
1646812900000|2022-03-09 08:01:40|7696.1|7690.1|7696.1|7690.1|7696.6|7690.6|7696.1|7690.1|1
1646812910000|2022-03-09 08:01:50|7696|7690|7705.3|7690.3|7706.5|7698.1|7696|7686.8|17
1646812920000|2022-03-09 08:02:00|7706.5|7691.5|7703.2|7697.2|7709.3|7701.7|7703.2|7691.5|9
1646812930000|2022-03-09 08:02:10|7709.3|7694.3|7709.3|7694.3|7709.3|7694.3|7709.3|7694.3|1
1646812950000|2022-03-09 08:02:30|7708.9|7693.9|7708.9|7693.9|7708.9|7693.9|7708.9|7693.9|0
1646812980000|2022-03-09 08:03:00|7709.9|7703.9|7710.9|7695.9|7710.9|7703.9|7708.3|7695.9|4
1646813000000|2022-03-09 08:03:20|7710.1|7695.1|7709.6|7699.6|7710.1|7699.6|7709.6|7695.1|1
1646813010000|2022-03-09 08:03:30|7709.9|7699.9|7709.9|7699.9|7709.9|7699.9|7709.9|7699.9|0
1646813030000|2022-03-09 08:03:50|7707.5|7701.5|7707.5|7701.5|7707.5|7701.5|7707.5|7701.5|1
1646813040000|2022-03-09 08:04:00|7707.1|7701.1|7707.2|7701.2|7707.6|7701.6|7707|7701|2
1646813050000|2022-03-09 08:04:10|7709.3|7694.3|7709.8|7694.8|7709.8|7694.8|7709.3|7694.3|1
1646813060000|2022-03-09 08:04:20|7709.4|7694.4|7709.4|7694.4|7709.4|7694.4|7709.4|7694.4|0
1646813070000|2022-03-09 08:04:30|7701.7|7695.7|7708.2|7693.2|7708.2|7696.5|7701.7|7693.2|2
1646813090000|2022-03-09 08:04:50|7708.6|7702.6|7710.6|7695.6|7710.6|7703.4|7708.6|7695.6|6
1646813100000|2022-03-09 08:05:00|7710.2|7695.2|7712.7|7697.7|7712.7|7697.7|7710.2|7695.2|6
1646813110000|2022-03-09 08:05:10|7713|7698|7712.4|7697.4|7713|7698|7712.4|7697.4|1
1646813120000|2022-03-09 08:05:20|7712.8|7697.8|7712.8|7697.8|7712.8|7697.8|7712.8|7697.8|0
1646813150000|2022-03-09 08:05:50|7705.9|7699.9|7703.1|7697.1|7707.1|7699.9|7703.1|7694.7|0
1646813160000|2022-03-09 08:06:00|7704.7|7694.7|7706.3|7696.3|7706.7|7696.7|7701.6|7694.7|1
1646813170000|2022-03-09 08:06:10|7703.9|7697.9|7706|7700|7707|7700|7703.9|7696.3|3
1646813180000|2022-03-09 08:06:20|7710.4|7704.4|7713.7|7707.7|7713.8|7707.8|7710.4|7701.8|5
1646813190000|2022-03-09 08:06:30|7713.3|7707.3|7713.3|7707.3|7714.1|7708.1|7713.3|7707.3|2
1646813200000|2022-03-09 08:06:40|7713.7|7707.7|7715.1|7709.1|7715.3|7709.3|7713.7|7707.7|9
1646813210000|2022-03-09 08:06:50|7715.4|7709.4|7718.9|7712.9|7718.9|7712.9|7715.4|7709.4|4
1646813220000|2022-03-09 08:07:00|7723.1|7717.1|7722.7|7716.7|7723.1|7717.1|7722.7|7716.7|21
1646813230000|2022-03-09 08:07:10|7723.1|7717.1|7725|7719|7725|7719|7722.3|7716.3|7
1646813260000|2022-03-09 08:07:40|7724.6|7718.6|7721.1|7711.1|7724.6|7718.6|7721.1|7711.1|3
1646813270000|2022-03-09 08:07:50|7721|7711|7715.8|7700.8|7721|7711.3|7709.5|7700.8|2
1646813280000|2022-03-09 08:08:00|7713.3|7703.3|7715.2|7700.2|7715.2|7705.3|7710.9|7700.2|4
1646813290000|2022-03-09 08:08:10|7715.1|7700.1|7715.5|7700.5|7715.5|7700.5|7715|7700|0
1646813300000|2022-03-09 08:08:20|7709|7703|7712.6|7706.6|7712.6|7706.6|7709|7703|1
1646813310000|2022-03-09 08:08:30|7718.7|7703.7|7720.5|7705.5|7720.5|7705.5|7718.7|7703.7|5
1646813320000|2022-03-09 08:08:40|7720.1|7705.1|7719.7|7704.7|7720.1|7705.1|7719.7|7704.7|1
1646813330000|2022-03-09 08:08:50|7716.1|7706.1|7716.1|7706.1|7716.4|7710.4|7716.1|7706.1|1
1646813340000|2022-03-09 08:09:00|7717.8|7702.8|7716.6|7701.6|7717.8|7702.8|7716.6|7701.6|1
1646813350000|2022-03-09 08:09:10|7717|7702|7717.8|7702.8|7717.8|7702.8|7717|7702|2
1646813360000|2022-03-09 08:09:20|7717.4|7702.4|7717.8|7702.8|7717.8|7702.8|7717.4|7702.4|4
1646813370000|2022-03-09 08:09:30|7717.4|7702.4|7717|7702|7717.4|7702.4|7717|7702|0
1646813380000|2022-03-09 08:09:40|7712.5|7702.5|7712.5|7702.5|7712.5|7702.5|7712.5|7702.5|0
1646813390000|2022-03-09 08:09:50|7710.1|7704.1|7711|7701|7711|7704.1|7709.7|7701|0
1646813400000|2022-03-09 08:10:00|7708.2|7702.2|7711|7701|7711|7702.2|7708.2|7701|1
1646813420000|2022-03-09 08:10:20|7710.6|7700.6|7710.6|7700.6|7711|7701|7710.6|7700.6|0
1646813430000|2022-03-09 08:10:30|7711|7705|7711|7701|7711|7705|7710.6|7700.6|2
1646813440000|2022-03-09 08:10:40|7710.2|7704.2|7714.6|7704.6|7714.6|7704.6|7710.2|7704.2|1
1646813450000|2022-03-09 08:10:50|7709.8|7703.8|7714.6|7704.6|7714.6|7704.6|7709.8|7701.8|1
1646813460000|2022-03-09 08:11:00|7716.7|7701.7|7714.6|7704.6|7716.7|7704.6|7714.6|7701.7|1
1646813470000|2022-03-09 08:11:10|7716.7|7701.7|7716.7|7701.7|7716.7|7701.7|7716.7|7701.7|0
1646813490000|2022-03-09 08:11:30|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|1
1646813510000|2022-03-09 08:11:50|7711|7705|7711|7705|7711|7705|7711|7705|1
1646813520000|2022-03-09 08:12:00|7714.6|7704.6|7713.3|7707.3|7715|7707.3|7713.3|7704.6|3
1646813530000|2022-03-09 08:12:10|7713.9|7703.9|7712.5|7706.5|7713.9|7706.5|7712.5|7703.9|0
1646813540000|2022-03-09 08:12:20|7712.1|7706.1|7711.3|7705.3|7712.1|7706.1|7711.3|7705.3|0
1646813550000|2022-03-09 08:12:30|7710.9|7704.9|7709.1|7703.1|7710.9|7704.9|7709.1|7703.1|1
1646813560000|2022-03-09 08:12:40|7708.7|7702.7|7708.3|7702.3|7708.7|7702.7|7708.3|7702.3|1
1646813570000|2022-03-09 08:12:50|7707.5|7701.5|7709.1|7703.1|7709.5|7703.5|7707.5|7701.5|53
1646813580000|2022-03-09 08:13:00|7709.5|7703.5|7713.5|7703.5|7713.5|7707.1|7709.5|7702.7|10
1646813590000|2022-03-09 08:13:10|7715.1|7709.1|7714.7|7708.7|7715.3|7709.3|7714.7|7708.7|1
1646813600000|2022-03-09 08:13:20|7720|7714|7719.7|7709.7|7720.1|7714|7719.7|7709.7|5
1646813610000|2022-03-09 08:13:30|7720.2|7710.2|7720.2|7710.2|7720.2|7710.2|7720.2|7710.2|0
1646813620000|2022-03-09 08:13:40|7720|7710|7717.1|7711.1|7720|7711.1|7717|7707.8|16
1646813630000|2022-03-09 08:13:50|7717.5|7711.5|7720.8|7710.8|7720.8|7713.3|7717.5|7710.8|1
1646813640000|2022-03-09 08:14:00|7719.2|7713.2|7718.1|7712.1|7719.3|7713.3|7718.1|7712.1|0
1646813650000|2022-03-09 08:14:10|7717.6|7711.6|7717.6|7711.6|7717.6|7711.6|7717.6|7711.6|1
1646813670000|2022-03-09 08:14:30|7716.4|7710.4|7719.3|7713.3|7720.8|7713.3|7716.4|7710.4|4
1646813680000|2022-03-09 08:14:40|7719.1|7713.1|7718.7|7712.7|7719.1|7713.1|7718.7|7712.7|0
1646813690000|2022-03-09 08:14:50|7719.1|7713.1|7718.7|7712.7|7719.1|7713.1|7718.7|7712.7|0
1646813700000|2022-03-09 08:15:00|7718.2|7712.2|7721.8|7715.8|7721.8|7715.8|7718|7712|13
1646813710000|2022-03-09 08:15:10|||||||||3
1646813720000|2022-03-09 08:15:20|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|13
1646813730000|2022-03-09 08:15:30|7717.9|7711.9|7717.5|7711.5|7717.9|7711.9|7717.5|7711.5|0
1646813740000|2022-03-09 08:15:40|7718|7712|7718|7712|7718|7712|7718|7712|0
1646813750000|2022-03-09 08:15:50|7717.6|7711.6|7717.9|7711.9|7717.9|7711.9|7717.5|7711.5|1
1646813760000|2022-03-09 08:16:00|7718.3|7712.3|7718.4|7712.4|7718.8|7712.8|7718.3|7712.3|8
1646813770000|2022-03-09 08:16:10|7718|7712|7720.1|7705.1|7720.1|7712|7717.6|7705.1|4
1646813780000|2022-03-09 08:16:20|7713.2|7707.2|7716|7706|7716|7707.2|7713.2|7705.2|1
1646813790000|2022-03-09 08:16:30|7713.6|7707.6|7711|7705|7715.2|7707.6|7711|7705|1
1646813800000|2022-03-09 08:16:40|7710.1|7704.1|7707.8|7701.8|7710.1|7704.1|7707.5|7701.5|14
1646813810000|2022-03-09 08:16:50|7708.8|7702.8|7711.7|7705.7|7711.7|7705.7|7708.8|7702.8|4
1646813820000|2022-03-09 08:17:00|7711.6|7705.6|7716.9|7701.9|7717.3|7705.7|7709.6|7701.6|2
1646813830000|2022-03-09 08:17:10|7716.5|7701.5|7712.4|7702.4|7716.5|7702.4|7712.4|7701.5|0
1646813840000|2022-03-09 08:17:20|7715.7|7700.7|7708.9|7702.9|7715.7|7703.2|7708.9|7700.7|3
1646813850000|2022-03-09 08:17:30|7708.8|7702.8|7708.8|7702.8|7708.8|7702.8|7708.8|7702.8|0
1646813870000|2022-03-09 08:17:50|7709.2|7703.2|7709.2|7703.2|7709.2|7703.2|7709.2|7703.2|2
1646813880000|2022-03-09 08:18:00|7711.6|7705.6|7714|7704|7714|7705.6|7711.6|7704|2
1646813900000|2022-03-09 08:18:20|7709.6|7703.6|7714|7704|7714|7704|7709.6|7703.6|1
1646813930000|2022-03-09 08:18:50|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|0
1646813940000|2022-03-09 08:19:00|7714.9|7708.9|7717.9|7711.9|7720.1|7714.1|7714.3|7708.3|39
1646813950000|2022-03-09 08:19:10|7719.1|7709.1|7720.8|7705.8|7720.8|7709.1|7719.1|7705.8|1
1646813970000|2022-03-09 08:19:30|7717.5|7707.5|7717.5|7707.5|7717.5|7707.5|7717.5|7707.5|0
1646813980000|2022-03-09 08:19:40|7715.9|7709.9|7715.9|7709.9|7715.9|7709.9|7715.1|7709.1|1
1646813990000|2022-03-09 08:19:50|7715.5|7709.5|7718.3|7708.3|7718.7|7709.5|7715.5|7708.3|3
1646814000000|2022-03-09 08:20:00|7713.5|7707.5|7714.7|7704.7|7716.8|7707.5|7713.5|7701.8|3
1646814010000|2022-03-09 08:20:10|7716.9|7701.9|7716.8|7701.8|7716.9|7701.9|7716.8|7701.8|0
1646814020000|2022-03-09 08:20:20|7714.7|7704.7|7714.8|7704.8|7718.5|7704.8|7714.7|7703.5|1
1646814030000|2022-03-09 08:20:30|7717.7|7702.7|7717.7|7702.7|7717.7|7702.7|7717.7|7702.7|0
1646814050000|2022-03-09 08:20:50|7710.8|7704.8|7717.7|7702.7|7717.7|7704.8|7710.8|7700.3|5
1646814090000|2022-03-09 08:21:30|7717.9|7702.9|7717.9|7702.9|7717.9|7702.9|7717.9|7702.9|0
1646814110000|2022-03-09 08:21:50|||||||||1
1646814120000|2022-03-09 08:22:00|7717.8|7702.8|7715.5|7705.5|7717.8|7706.2|7710.2|7702.8|5
1646814130000|2022-03-09 08:22:10|7714.5|7708.5|7714.5|7708.5|7714.5|7708.5|7714.5|7708.5|0
1646814140000|2022-03-09 08:22:20|7716.3|7710.3|7716.3|7710.3|7716.3|7710.3|7716.3|7710.3|1
1646814160000|2022-03-09 08:22:40|7715.9|7709.9|7718.7|7708.7|7718.7|7710.3|7715.1|7708.7|2
1646814170000|2022-03-09 08:22:50|7717.1|7711.1|7717.4|7711.4|7717.7|7711.7|7717.1|7711.1|0
1646814180000|2022-03-09 08:23:00|7717.8|7711.8|7718.3|7712.3|7718.3|7712.3|7717.8|7711.8|2
1646814190000|2022-03-09 08:23:10|7718.7|7712.7|7719.8|7713.8|7719.8|7713.8|7718.7|7712.7|0
1646814200000|2022-03-09 08:23:20|7719.4|7713.4|7729.6|7723.6|7729.6|7723.6|7719.4|7713.4|11
1646814210000|2022-03-09 08:23:30|7732.5|7722.5|7731.5|7725.5|7732.5|7725.8|7731.1|7722.5|1
1646814220000|2022-03-09 08:23:40|7734.6|7724.6|7738.9|7728.9|7738.9|7730.5|7734.2|7724.2|8
1646814230000|2022-03-09 08:23:50|7739.2|7733.2|7733.3|7727.3|7739.6|7733.6|7733.3|7727.3|7
1646814240000|2022-03-09 08:24:00|7739|7724|7737.2|7727.2|7739|7729.3|7735.3|7724|2
1646814250000|2022-03-09 08:24:10|7738.3|7728.3|7738.3|7728.3|7738.3|7728.3|7738.3|7728.3|1
1646814260000|2022-03-09 08:24:20|7741.6|7726.6|7741.9|7726.9|7742|7727|7741.6|7726.6|1
1646814270000|2022-03-09 08:24:30|7742.3|7727.3|7744.1|7729.1|7744.1|7731.5|7735.5|7726.6|25
1646814280000|2022-03-09 08:24:40|7743.7|7728.7|7742.6|7736.6|7743.7|7736.9|7742.6|7728.7|2
1646814290000|2022-03-09 08:24:50|7743|7737|7743|7737|7743|7737|7743|7737|4
1646814300000|2022-03-09 08:25:00|7743.5|7737.5|7743.5|7737.5|7743.5|7737.5|7743.5|7737.5|1
1646814310000|2022-03-09 08:25:10|7742.6|7736.6|7742.6|7736.6|7742.6|7736.6|7741.3|7735.3|3
1646814330000|2022-03-09 08:25:30|7743|7733|7743.4|7733.4|7743.4|7733.4|7743|7733|0
1646814340000|2022-03-09 08:25:40|7740.2|7734.2|7740.6|7734.6|7740.6|7734.6|7740.2|7734.2|0
1646814350000|2022-03-09 08:25:50|7739.5|7733.5|7742.2|7736.2|7742.3|7736.3|7739.5|7733.5|1
1646814360000|2022-03-09 08:26:00|7742.7|7736.7|7742.7|7736.7|7742.7|7736.7|7742.7|7736.7|0
1646814380000|2022-03-09 08:26:20|7742.3|7736.3|7740.6|7734.6|7742.7|7736.7|7740.6|7734.6|1
1646814390000|2022-03-09 08:26:30|7740.1|7734.1|7740.4|7730.4|7740.4|7734.1|7738.8|7730.4|0
1646814400000|2022-03-09 08:26:40|7738|7732|7740.4|7730.4|7740.4|7732|7737.9|7730.4|0
1646814410000|2022-03-09 08:26:50|7737.9|7731.9|7732.1|7726.1|7737.9|7731.9|7731.7|7723.7|1
1646814420000|2022-03-09 08:27:00|7730.1|7724.1|7732.1|7726.1|7732.1|7726.1|7730.1|7724.1|1
1646814430000|2022-03-09 08:27:10|7731.3|7725.3|7732.9|7722.9|7732.9|7725.3|7731.3|7722.9|0
1646814440000|2022-03-09 08:27:20|7731.3|7725.3|7730.2|7724.2|7733.7|7726.9|7729.3|7723.3|8
1646814450000|2022-03-09 08:27:30|7730.6|7724.6|7730.2|7724.2|7731.1|7725.1|7730.2|7724.2|2
1646814460000|2022-03-09 08:27:40|7729.8|7723.8|7730.9|7724.9|7730.9|7724.9|7729.7|7723.7|0
1646814470000|2022-03-09 08:27:50|7734.1|7724.1|7731.4|7725.4|7734.1|7725.4|7731.4|7724|1
1646814480000|2022-03-09 08:28:00|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|0
1646814500000|2022-03-09 08:28:20|7734|7724|7733.7|7727.7|7734|7727.7|7733.6|7724|0
1646814510000|2022-03-09 08:28:30|7733.1|7727.1|7733.1|7727.1|7733.1|7727.1|7733.1|7727.1|3
1646814520000|2022-03-09 08:28:40|7733|7727|7729.6|7719.6|7733|7727|7725.7|7717.7|2
1646814530000|2022-03-09 08:28:50|||||||||1
1646814540000|2022-03-09 08:29:00|7729.3|7719.3|7730|7720|7731.3|7720|7729.1|7716.3|0
1646814570000|2022-03-09 08:29:30|7729.6|7719.6|7729.2|7723.2|7729.6|7723.2|7729.2|7719.6|0
1646814580000|2022-03-09 08:29:40|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1646814600000|2022-03-09 08:30:00|7736.4|7726.4|7738.4|7732.4|7741.2|7732.8|7736.4|7726.4|2
1646814610000|2022-03-09 08:30:10|||||||||2
1646814630000|2022-03-09 08:30:30|7738|7732|7737.6|7731.6|7738|7732|7737.6|7731.6|2
1646814640000|2022-03-09 08:30:40|7737.1|7731.1|7737.5|7727.5|7737.5|7731.5|7736.7|7727.5|2
1646814650000|2022-03-09 08:30:50|7737.1|7727.1|7734.6|7728.6|7738|7728.7|7734.6|7723|0
1646814660000|2022-03-09 08:31:00|7735|7729|7738.5|7732.5|7738.5|7732.5|7735|7729|1
1646814680000|2022-03-09 08:31:20|7737.7|7731.7|7738.9|7732.9|7738.9|7732.9|7737.7|7731.7|1
1646814700000|2022-03-09 08:31:40|7739.7|7733.7|7743.1|7737.1|7743.1|7737.1|7739.7|7733.7|5
1646814710000|2022-03-09 08:31:50|7744.3|7738.3|7745.3|7739.3|7745.8|7739.8|7744.3|7738.3|6
1646814720000|2022-03-09 08:32:00|7745.7|7739.7|7746.1|7740.1|7746.1|7740.1|7745.7|7739.7|13
1646814730000|2022-03-09 08:32:10|7746.7|7740.7|7742.4|7736.4|7746.7|7740.7|7741.5|7735.5|17
1646814740000|2022-03-09 08:32:20|7742.7|7736.7|7742.7|7736.7|7742.7|7736.7|7742.7|7736.7|0
1646814750000|2022-03-09 08:32:30|7742.3|7736.3|7742.7|7736.7|7742.7|7736.7|7741.8|7735.8|0
1646814770000|2022-03-09 08:32:50|7742.3|7736.3|7741.8|7735.8|7742.7|7736.7|7741.8|7735.8|0
1646814780000|2022-03-09 08:33:00|7742.2|7736.2|7742.3|7736.3|7742.3|7736.3|7741.8|7735.8|3
1646814790000|2022-03-09 08:33:10|7743.6|7737.6|7743.5|7737.5|7743.6|7737.6|7743.5|7737.5|0
1646814800000|2022-03-09 08:33:20|7743.1|7737.1|7741|7735|7743.1|7737.1|7741|7735|6
1646814810000|2022-03-09 08:33:30|7741.4|7735.4|7741.4|7735.4|7741.4|7735.4|7741|7735|2
1646814820000|2022-03-09 08:33:40|7741.9|7735.9|7742|7736|7742|7736|7741.9|7735.9|1
1646814830000|2022-03-09 08:33:50|7745.2|7735.2|7744.4|7738.4|7745.2|7738.4|7744.4|7735.2|2
1646814840000|2022-03-09 08:34:00|7753.5|7743.5|7761.3|7746.3|7761.3|7746.3|7751.1|7743.5|6
1646814850000|2022-03-09 08:34:10|7761.7|7746.7|7761.5|7746.5|7761.7|7746.7|7761.5|7746.5|3
1646814860000|2022-03-09 08:34:20|7761.1|7746.1|7760.7|7745.7|7761.1|7746.1|7760.7|7745.7|1
1646814870000|2022-03-09 08:34:30|7761.1|7746.1|7760.2|7745.2|7761.4|7749.7|7759.7|7745.2|5
1646814880000|2022-03-09 08:34:40|7755.7|7745.7|7751.7|7745.7|7755.7|7745.7|7751.7|7744.5|0
1646814890000|2022-03-09 08:34:50|7754.5|7744.5|7756.2|7741.2|7756.6|7744.5|7754.5|7741.2|4
1646814940000|2022-03-09 08:35:40|7758.6|7743.6|7765.5|7750.5|7765.9|7750.9|7758.6|7743.6|10
1646814950000|2022-03-09 08:35:50|7765.1|7750.1|7765.7|7750.7|7765.9|7750.9|7762.3|7747.3|0
1646814960000|2022-03-09 08:36:00|7766.1|7751.1|7765.7|7750.7|7767.3|7752.3|7765.7|7750.7|1
1646814970000|2022-03-09 08:36:10|7766.9|7751.9|7765.3|7750.3|7766.9|7751.9|7765.3|7750.3|0
1646814980000|2022-03-09 08:36:20|7765.7|7750.7|7768.5|7753.5|7768.5|7753.5|7765.7|7750.7|1
1646815000000|2022-03-09 08:36:40|7769.3|7754.3|7768.9|7753.9|7769.3|7754.3|7768.9|7753.9|0
1646815010000|2022-03-09 08:36:50|7769.3|7754.3|7765.6|7755.6|7769.7|7755.6|7765.6|7752.7|1
1646815020000|2022-03-09 08:37:00|7760.8|7754.8|7766.1|7756.1|7766.1|7756.1|7760.8|7754.8|1
1646815030000|2022-03-09 08:37:10|7766|7756|7763.7|7757.7|7766.1|7758.5|7763.7|7756|0
1646815040000|2022-03-09 08:37:20|7763.2|7757.2|7746.7|7740.7|7765.2|7757.2|7746.7|7740.7|7
1646815050000|2022-03-09 08:37:30|7745.1|7735.1|7752.2|7737.2|7753.2|7738.8|7743.8|7735.1|3
1646815060000|2022-03-09 08:37:40|7752.7|7737.7|7752.7|7737.7|7752.7|7737.7|7752.7|7737.7|0
1646815080000|2022-03-09 08:38:00|||||||||1
1646815090000|2022-03-09 08:38:10|7752.5|7737.5|7752.5|7737.5|7752.5|7737.5|7752.5|7737.5|0
1646815100000|2022-03-09 08:38:20|7748.4|7738.4|7746|7740|7748.4|7740.4|7746|7738.4|0
1646815110000|2022-03-09 08:38:30|7745.3|7739.3|7745.5|7739.5|7745.6|7739.6|7745.3|7739.3|0
1646815120000|2022-03-09 08:38:40|7745|7739|7745|7739|7745|7739|7745|7739|0
1646815130000|2022-03-09 08:38:50|7744.8|7738.8|7745.4|7739.4|7745.4|7739.4|7744.8|7738.8|1
1646815140000|2022-03-09 08:39:00|7745.1|7739.1|7745.1|7739.1|7745.1|7739.1|7745.1|7739.1|0
1646815150000|2022-03-09 08:39:10|7745.6|7739.6|7745.3|7739.3|7745.6|7739.6|7745.3|7739.3|0
1646815170000|2022-03-09 08:39:30|7745.1|7739.1|7752.7|7742.7|7756.8|7743.1|7745.1|7739.1|1
1646815180000|2022-03-09 08:39:40|7753.1|7743.1|7753.6|7743.6|7756.2|7743.6|7753.1|7740.7|1
1646815200000|2022-03-09 08:40:00|7753.4|7743.4|7750.6|7744.6|7753.4|7744.6|7750.6|7743|0
1646815210000|2022-03-09 08:40:10|7751|7745|7754|7744|7754|7745|7751|7744|5
1646815220000|2022-03-09 08:40:20|7754.2|7744.2|7754.2|7744.2|7754.2|7744.2|7754.2|7744.2|0
1646815240000|2022-03-09 08:40:40|7754|7744|7760.4|7745.4|7760.4|7745.4|7753.7|7743.7|1
1646815250000|2022-03-09 08:40:50|7754.9|7748.9|7754.3|7748.3|7754.9|7748.9|7754.3|7748.3|1
1646815260000|2022-03-09 08:41:00|7753.9|7747.9|7758|7752|7760.8|7752|7753.9|7747.9|2
1646815270000|2022-03-09 08:41:10|7757.7|7751.7|7758.8|7752.8|7761.2|7752.8|7757.7|7751|0
1646815280000|2022-03-09 08:41:20|7764.3|7749.3|7764.3|7749.3|7764.3|7749.3|7764.3|7749.3|0
1646815290000|2022-03-09 08:41:30|7764.8|7749.8|7764.6|7749.6|7764.8|7749.8|7764.6|7749.6|0
1646815300000|2022-03-09 08:41:40|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|0
1646815310000|2022-03-09 08:41:50|7764.5|7749.5|7762.6|7747.6|7764.5|7751.3|7761.3|7746.9|2
1646815320000|2022-03-09 08:42:00|7762.9|7747.9|7758.4|7748.4|7763.2|7748.4|7758.4|7747.5|0
1646815330000|2022-03-09 08:42:10|7758.6|7748.6|7762.7|7747.7|7762.7|7750.2|7756.2|7747.7|1
1646815340000|2022-03-09 08:42:20|7763.1|7748.1|7761.9|7746.9|7763.1|7748.1|7761.9|7746.9|0
1646815350000|2022-03-09 08:42:30|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|0
1646815360000|2022-03-09 08:42:40|7761.9|7746.9|7755.1|7745.1|7761.9|7748.9|7754.9|7745.1|0
1646815370000|2022-03-09 08:42:50|7754.9|7744.9|7759.2|7744.2|7759.2|7746.7|7752.3|7744.2|17
1646815380000|2022-03-09 08:43:00|7759.4|7744.4|7759.6|7744.6|7759.6|7744.6|7759.4|7744.4|1
1646815390000|2022-03-09 08:43:10|7759.4|7744.4|7759.4|7744.4|7759.4|7744.4|7759.4|7744.4|0
1646815400000|2022-03-09 08:43:20|7750.7|7744.7|7754.8|7744.8|7759.2|7745.1|7750.7|7743.6|1
1646815410000|2022-03-09 08:43:30|7751.2|7745.2|7755.8|7745.8|7755.8|7745.8|7749|7743|16
1646815420000|2022-03-09 08:43:40|7754.2|7748.2|7752.8|7746.8|7754.5|7748.5|7752.8|7746.8|1
1646815440000|2022-03-09 08:44:00|7752.4|7746.4|7750.1|7744.1|7752.4|7746.4|7749.7|7743.7|2
1646815450000|2022-03-09 08:44:10|7749.3|7743.3|7749.7|7743.7|7749.7|7743.7|7749.3|7743.3|11
1646815460000|2022-03-09 08:44:20|7750.1|7744.1|7749.7|7743.7|7750.1|7744.1|7749.7|7743.7|0
1646815470000|2022-03-09 08:44:30|7750.1|7744.1|7749.3|7743.3|7750.1|7744.1|7749.3|7743.3|0
1646815480000|2022-03-09 08:44:40|7748.9|7742.9|7750.1|7744.1|7750.5|7744.5|7748.5|7742.5|19
1646815490000|2022-03-09 08:44:50|7749.7|7743.7|7749.7|7743.7|7749.7|7743.7|7749.7|7743.7|2
1646815500000|2022-03-09 08:45:00|7749.3|7743.3|7748.9|7742.9|7749.3|7743.3|7748.9|7742.9|3
1646815510000|2022-03-09 08:45:10|7748.5|7742.5|7756.1|7746.1|7756.5|7746.5|7748.5|7742.5|4
1646815520000|2022-03-09 08:45:20|7756.5|7746.5|7736.3|7730.3|7756.5|7746.5|7736.3|7730.3|5
1646815530000|2022-03-09 08:45:30|7737.7|7731.7|7737.6|7727.6|7738.1|7732.1|7737.5|7727.6|4
1646815540000|2022-03-09 08:45:40|7735.2|7729.2|7731.6|7725.6|7736.1|7730.1|7731.6|7725.6|8
1646815550000|2022-03-09 08:45:50|7732|7726|7736|7726|7736|7727.6|7732|7726|6
1646815560000|2022-03-09 08:46:00|7736.1|7726.1|7739.7|7724.7|7739.7|7726.5|7736.1|7724.6|0
1646815570000|2022-03-09 08:46:10|7740.1|7725.1|7741.2|7726.2|7741.2|7726.2|7740.1|7725.1|0
1646815580000|2022-03-09 08:46:20|7739.7|7724.7|7741.2|7726.2|7741.2|7727.6|7733.6|7723.1|10
1646815590000|2022-03-09 08:46:30|7741.1|7726.1|7741.1|7726.1|7741.1|7726.1|7741.1|7726.1|1
1646815600000|2022-03-09 08:46:40|7739.9|7724.9|7730.7|7720.7|7739.9|7724.9|7730.7|7717.4|9
1646815610000|2022-03-09 08:46:50|7730.8|7720.8|7723.1|7713.1|7734.2|7721.3|7721.5|7713.1|10
1646815620000|2022-03-09 08:47:00|7717.7|7707.7|7724.3|7709.3|7725.5|7710.5|7716.1|7707.7|7
1646815630000|2022-03-09 08:47:10|7719.8|7709.8|7724.3|7709.3|7724.3|7709.8|7719.1|7708.2|3
1646815650000|2022-03-09 08:47:30|7724.2|7709.2|7725.4|7710.4|7725.4|7710.4|7724.2|7709.2|0
1646815660000|2022-03-09 08:47:40|7725.5|7710.5|7726.1|7711.1|7726.1|7711.1|7725.5|7710.5|5
1646815670000|2022-03-09 08:47:50|7726|7711|7727.5|7712.5|7727.6|7720.6|7726|7711|5
1646815690000|2022-03-09 08:48:10|7727.1|7712.1|7727.1|7712.1|7727.1|7712.1|7727.1|7712.1|0
1646815700000|2022-03-09 08:48:20|7726.7|7711.7|7726.6|7711.6|7726.7|7711.7|7726.6|7711.6|0
1646815720000|2022-03-09 08:48:40|7727|7712|7722.4|7712.4|7727.4|7712.4|7722.4|7712|0
1646815730000|2022-03-09 08:48:50|7725.7|7710.7|7727.4|7712.4|7727.4|7712.4|7725.7|7710.7|2
1646815740000|2022-03-09 08:49:00|7727.9|7712.9|7727.9|7712.9|7727.9|7712.9|7727.9|7712.9|1
1646815770000|2022-03-09 08:49:30|||||||||1
1646815790000|2022-03-09 08:49:50|7727.5|7712.5|7727.9|7712.9|7727.9|7712.9|7727.5|7712.5|0
1646815860000|2022-03-09 08:51:00|7727.5|7712.5|7727.5|7712.5|7727.5|7712.5|7727.5|7712.5|0
1646815870000|2022-03-09 08:51:10|7722.9|7712.9|7722.4|7712.4|7722.9|7712.9|7722.2|7712.2|1
1646815880000|2022-03-09 08:51:20|7727.4||7727.4||7727.4||7727.4||1
1646815900000|2022-03-09 08:51:40|7727|7712|7726.9|7711.9|7727|7712|7726.9|7711.9|1
1646815910000|2022-03-09 08:51:50|7727.4|7712.4|7725.7|7719.7|7727.4|7719.7|7725.7|7712.4|0
1646815920000|2022-03-09 08:52:00|7725.5|7719.5|7727.3|7712.3|7727.3|7719.5|7718.7|7708.2|2
1646815930000|2022-03-09 08:52:10|7728.5|7713.5|7725|7719|7728.5|7719|7725|7713.5|0
1646815940000|2022-03-09 08:52:20|7724.9|7718.9|7724.9|7718.9|7724.9|7718.9|7724.9|7718.9|0
1646815980000|2022-03-09 08:53:00|7726.1|7716.1|7727|7712|7727|7716.1|7726.1|7711.6|2
1646815990000|2022-03-09 08:53:10|7727.1|7712.1|7728.4|7713.4|7728.4|7713.4|7727.1|7712.1|1
1646816000000|2022-03-09 08:53:20|7726.3|7716.3|7724.7|7718.7|7726.3|7718.7|7724.7|7715.5|0
1646816010000|2022-03-09 08:53:30|||||||||3
1646816020000|2022-03-09 08:53:40|7725.1|7719.1|7724.7|7718.7|7725.1|7719.1|7724.7|7718.7|0
1646816030000|2022-03-09 08:53:50|7729.5|7723.5|7732.1|7722.1|7732.1|7723.7|7729.5|7722.1|5
1646816050000|2022-03-09 08:54:10|7731.9|7721.9|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|0
1646816060000|2022-03-09 08:54:20|7731.8|7721.8|7731.8|7721.8|7731.8|7721.8|7731.8|7721.8|0
1646816080000|2022-03-09 08:54:40|7731.7|7721.7|7731.7|7721.7|7731.7|7721.7|7731.7|7721.7|4
1646816100000|2022-03-09 08:55:00|7731.6|7721.6|7731.2|7716.2|7733.5|7723|7729|7716.2|3
1646816110000|2022-03-09 08:55:10|7725.1|7719.1|7723.2|7717.2|7728.4|7719.1|7723.2|7713.3|1
1646816130000|2022-03-09 08:55:30|7723.1|7717.1|7722|7716|7723.1|7717.1|7722|7716|0
1646816140000|2022-03-09 08:55:40|7721.6|7715.6|7721.2|7715.2|7721.6|7715.6|7721.2|7715.2|0
1646816150000|2022-03-09 08:55:50|7721.3|7715.3|7717.7|7711.7|7721.3|7715.3|7717.7|7711.7|2
1646816160000|2022-03-09 08:56:00|7717.8|7711.8|7722|7712|7722|7712.2|7717.8|7711.8|8
1646816170000|2022-03-09 08:56:10|7725.3|7710.3|7726.3|7711.3|7726.8|7711.8|7725.2|7710.2|0
1646816180000|2022-03-09 08:56:20|7725.8|7710.8|7723.9|7708.9|7725.8|7710.8|7723.9|7708.9|0
1646816190000|2022-03-09 08:56:30|7723.7|7708.7|7720.5|7710.5|7723.7|7710.5|7720.5|7708.4|0
1646816200000|2022-03-09 08:56:40|7720.7|7710.7|7721.1|7711.1|7721.1|7711.1|7720.7|7710.7|1
1646816220000|2022-03-09 08:57:00|7724|7709|7729.1|7714.1|7729.1|7715.4|7721.4|7709|1
1646816230000|2022-03-09 08:57:10|7729.4|7714.4|7729.4|7714.4|7729.4|7714.4|7729.4|7714.4|0
1646816240000|2022-03-09 08:57:20|7729.1|7714.1|7729.1|7714.1|7729.1|7714.1|7729.1|7714.1|0
1646816250000|2022-03-09 08:57:30|7729.5|7714.5|7729.5|7714.5|7729.5|7714.5|7729.5|7714.5|0
1646816260000|2022-03-09 08:57:40|7729.1|7714.1|7730.6|7715.6|7730.6|7715.6|7728.7|7713.7|21
1646816300000|2022-03-09 08:58:20|7730.2|7715.2|7730.2|7715.2|7730.2|7715.2|7730.2|7715.2|0
1646816310000|2022-03-09 08:58:30|7722.6|7716.6|7730.2|7715.2|7730.2|7716.6|7722.6|7712.1|1
1646816330000|2022-03-09 08:58:50|7730.6|7715.6|7730.6|7715.6|7730.6|7715.6|7730.6|7715.6|0
1646816360000|2022-03-09 08:59:20|7730.8|7715.8|7730.8|7715.8|7730.8|7715.8|7730.8|7715.8|0
1646816460000|2022-03-09 09:01:00|7730.7|7715.7|7730.7|7715.7|7730.7|7715.7|7730.7|7715.7|0
1646816470000|2022-03-09 09:01:10|7732.4|7717.4|7732.5|7717.5|7732.5|7719.9|7725.9|7717.4|2
1646816490000|2022-03-09 09:01:30|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|0
1646816500000|2022-03-09 09:01:40|7730.8|7720.8|7730.8|7720.8|7730.8|7720.8|7730.8|7720.8|3
1646816510000|2022-03-09 09:01:50|7729.2|7723.2|7729.2|7723.2|7729.2|7723.2|7729.2|7723.2|0
1646816520000|2022-03-09 09:02:00|7728.4|7722.4|7729.9|7723.9|7729.9|7723.9|7728.3|7722.3|1
1646816530000|2022-03-09 09:02:10|7729.6|7723.6|7729.6|7723.6|7729.6|7723.6|7729.6|7723.6|0
1646816550000|2022-03-09 09:02:30|7733.8|7727.8|7734.3|7728.3|7734.7|7728.7|7733.8|7727.8|19
1646816560000|2022-03-09 09:02:40|7733.6|7727.6|7734|7728|7734|7728|7733.6|7727.6|1
1646816570000|2022-03-09 09:02:50|7733.9|7727.9|7733.9|7727.9|7733.9|7727.9|7733.9|7727.9|0
1646816580000|2022-03-09 09:03:00|7734.8|7724.8|7734.7|7724.7|7734.8|7724.8|7734.7|7724.7|2
1646816590000|2022-03-09 09:03:10|7734.8|7724.8|7731.6|7721.6|7734.8|7724.8|7731.6|7721.6|1
1646816600000|2022-03-09 09:03:20|7728.7|7722.7|7728.9|7722.9|7729.2|7723.2|7728.7|7722.7|0
1646816610000|2022-03-09 09:03:30|7728.7|7722.7|7728.7|7722.7|7728.7|7722.7|7728.7|7722.7|0
1646816620000|2022-03-09 09:03:40|7728.9|7722.9|7735.9|7720.9|7735.9|7722.9|7728.9|7720.7|1
1646816630000|2022-03-09 09:03:50|7735.7|7720.7|7733.2|7723.2|7735.7|7723.2|7733.2|7720.7|1
1646816640000|2022-03-09 09:04:00|7733.3|7723.3|7733.9|7723.9|7733.9|7723.9|7733.3|7723.3|0
1646816660000|2022-03-09 09:04:20|7733.1|7723.1|7734.3|7724.3|7734.3|7724.3|7733.1|7723.1|2
1646816670000|2022-03-09 09:04:30|7727.5|7721.5|7727.3|7721.3|7727.5|7721.5|7727.3|7721.3|2
1646816690000|2022-03-09 09:04:50|7726.9|7720.9|7722.3|7716.3|7726.9|7720.9|7722.3|7716.3|1
1646816700000|2022-03-09 09:05:00|7721.8|7715.8|7720.8|7714.8|7721.8|7715.8|7720.8|7714.8|0
1646816710000|2022-03-09 09:05:10|7721.2|7715.2|7721.2|7715.2|7721.2|7715.2|7721.2|7715.2|0
1646816720000|2022-03-09 09:05:20|7720.5|7714.5|7721.3|7715.3|7721.3|7715.3|7720.5|7714.5|1
1646816730000|2022-03-09 09:05:30|7720.8|7714.8|7723.9|7717.9|7726.6|7717.9|7720.8|7714.8|2
1646816740000|2022-03-09 09:05:40|7724.1|7718.1|7724.1|7718.1|7724.1|7718.1|7724.1|7718.1|0
1646816750000|2022-03-09 09:05:50|7723.1|7717.1|7725.4|7719.4|7725.4|7719.4|7723.1|7717.1|1
1646816760000|2022-03-09 09:06:00|7726.2|7720.2|7727|7721|7727|7721|7726.2|7720.2|0
1646816770000|2022-03-09 09:06:10|7734.2|7724.2|7732.7|7726.7|7734.2|7726.7|7732.7|7724.2|4
1646816780000|2022-03-09 09:06:20|7734.3|7724.3|7730.3|7724.3|7734.3|7724.3|7730.3|7724.3|0
1646816790000|2022-03-09 09:06:30|7727.3|7721.3|7725.6|7719.6|7727.3|7721.3|7725.6|7719.6|4
1646816810000|2022-03-09 09:06:50|7724.4|7718.4|7720.6|7710.6|7724.4|7718.4|7717.4|7710.6|4
1646816820000|2022-03-09 09:07:00|7716.2|7710.2|7719|7713|7719|7713|7716.2|7710.2|1
1646816830000|2022-03-09 09:07:10|7718.2|7712.2|7718.6|7712.6|7719.4|7713.4|7718.2|7712.2|3
1646816840000|2022-03-09 09:07:20|7719.8|7713.8|7719.8|7713.8|7721.4|7715.4|7719.8|7713.8|5
1646816860000|2022-03-09 09:07:40|7719.4|7713.4|7719.9|7713.9|7719.9|7713.9|7719.4|7713.4|1
1646816880000|2022-03-09 09:08:00|7718.3|7712.3|7720.7|7710.7|7720.7|7712.3|7718.3|7710.7|4
1646816900000|2022-03-09 09:08:20|||||||||5
1646816910000|2022-03-09 09:08:30|7718.3|7712.3|7721.2|7711.2|7721.2|7712.3|7718.3|7711.2|1
1646816940000|2022-03-09 09:09:00|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|0
1646816950000|2022-03-09 09:09:10|7721.2|7711.2|7721.1|7711.1|7721.2|7711.2|7721.1|7711.1|1
1646816970000|2022-03-09 09:09:30|7716.3|7710.3|7720.9|7710.9|7720.9|7710.9|7716.3|7710.3|1
1646816980000|2022-03-09 09:09:40|7721.3|7711.3|7721.3|7711.3|7721.3|7711.3|7721.3|7711.3|0
1646816990000|2022-03-09 09:09:50|7724.6|7709.6|7724.6|7709.6|7724.6|7709.6|7724.6|7709.6|1
1646817000000|2022-03-09 09:10:00|7722.8|7716.8|7721.7|7711.7|7722.8|7716.8|7721.7|7711.7|2
1646817010000|2022-03-09 09:10:10||7715.7||7715.7||7715.7||7715.7|0
1646817020000|2022-03-09 09:10:20|7723.3|7708.3|7723.3|7708.3|7723.3|7708.3|7723.3|7708.3|1
1646817030000|2022-03-09 09:10:30|7723.2|7708.2|7723.2|7708.2|7723.2|7708.2|7723.2|7708.2|0
1646817040000|2022-03-09 09:10:40|7723.6|7708.6|7721.5|7711.5|7723.6|7711.5|7721.5|7708.6|0
1646817050000|2022-03-09 09:10:50|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|0
1646817060000|2022-03-09 09:11:00|7718.3|7712.3|7721.3|7711.3|7724.5|7712.3|7718.3|7709.5|1
1646817070000|2022-03-09 09:11:10|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|0
1646817080000|2022-03-09 09:11:20|7724.3|7709.3|7721.4|7711.4|7724.3|7711.4|7721.4|7709.3|0
1646817090000|2022-03-09 09:11:30|7721.3|7711.3|7721.3|7711.3|7721.3|7711.3|7721.3|7711.3|0
1646817110000|2022-03-09 09:11:50|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|0
1646817120000|2022-03-09 09:12:00|7721.5|7711.5|7719.5|7713.5|7722.9|7713.5|7716.8|7707.9|5
1646817130000|2022-03-09 09:12:10|||||||||1
1646817140000|2022-03-09 09:12:20|7722.8|7707.8|7722.8|7707.8|7722.8|7707.8|7722.8|7707.8|0
1646817150000|2022-03-09 09:12:30|7719.5|7713.5|7721.5|7706.5|7724|7713.5|7717|7705.2|4
1646817160000|2022-03-09 09:12:40|7721.9|7706.9|7721.9|7706.9|7721.9|7706.9|7721.9|7706.9|0
1646817170000|2022-03-09 09:12:50|7722|7707|7721.9|7706.9|7722|7707|7721.9|7706.9|0
1646817180000|2022-03-09 09:13:00|7718.2|7708.2|7718.2|7708.2|7721.1|7708.2|7718.2|7706.1|3
1646817190000|2022-03-09 09:13:10|7717.7|7707.7|7716.9|7706.9|7717.7|7707.7|7716.9|7706.9|0
1646817200000|2022-03-09 09:13:20|7714.1|7708.1|7713.3|7707.3|7716.1|7708.1|7713.3|7705.7|0
1646817210000|2022-03-09 09:13:30|7713|7707|7712.2|7702.2|7715.9|7707|7709.4|7700.5|3
1646817220000|2022-03-09 09:13:40|7712.3|7702.3|7712.3|7702.3|7712.3|7702.3|7712.3|7702.3|0
1646817230000|2022-03-09 09:13:50|7714.4|7699.4|7714.4|7699.4|7714.4|7701.5|7707.5|7699.4|8
1646817240000|2022-03-09 09:14:00|7711.9|7705.9|7720.5|7705.5|7720.5|7705.9|7711.9|7704.1|0
1646817250000|2022-03-09 09:14:10|7722.2|7707.2|7722.2|7707.2|7722.2|7707.2|7722.2|7707.2|0
1646817260000|2022-03-09 09:14:20|7722.4|7707.4|7722.4|7707.4|7722.4|7707.4|7722.4|7707.4|0
1646817270000|2022-03-09 09:14:30|7722|7707|7722|7707|7722|7707|7722|7707|0
1646817320000|2022-03-09 09:15:20|7722.4|7707.4|7722.4|7707.4|7722.4|7707.4|7722.4|7707.4|0
1646817330000|2022-03-09 09:15:30|7723|7708|7723|7708|7723|7708|7723|7708|0
1646817350000|2022-03-09 09:15:50|||||||||1
1646817390000|2022-03-09 09:16:30|7722.6|7707.6|7722.6|7707.6|7722.6|7707.6|7722.6|7707.6|0
1646817400000|2022-03-09 09:16:40|7714.5|7708.5|7723|7708|7723|7708.5|7714.5|7708|1
1646817420000|2022-03-09 09:17:00|7715.3|7709.3|7723|7708|7723|7709.3|7715.3|7708|1
1646817440000|2022-03-09 09:17:20|7722.9|7707.9|7722.9|7707.9|7722.9|7707.9|7722.9|7707.9|0
1646817450000|2022-03-09 09:17:30|7722.6|7707.6|7723.3|7708.3|7723.3|7710.1|7720.1|7707.6|0
1646817460000|2022-03-09 09:17:40|7715.8|7709.8|7723.4|7708.4|7723.4|7709.8|7715.8|7705.3|1
1646817480000|2022-03-09 09:18:00|7715.8|7709.8|7723.4|7708.4|7723.4|7709.8|7715.8|7708.4|1
1646817500000|2022-03-09 09:18:20|7716.2|7710.2|7721.5|7706.5|7721.5|7710.2|7715|7706.5|4
1646817520000|2022-03-09 09:18:40|7719.3|7713.3|7722.9|7712.9|7722.9|7713.3|7719.3|7712.9|0
1646817550000|2022-03-09 09:19:10|7723.3|7713.3|7727|7712|7727|7713.3|7723.3|7712|1
1646817560000|2022-03-09 09:19:20|7727.4|7712.4|7727.8|7712.8|7727.8|7712.8|7727.4|7712.4|0
1646817570000|2022-03-09 09:19:30|7724.5|7714.5|7723.7|7713.7|7724.5|7714.5|7723.7|7713.7|0
1646817580000|2022-03-09 09:19:40|7721.3|7715.3|7721.3|7715.3|7721.3|7715.3|7721.3|7715.3|0
1646817590000|2022-03-09 09:19:50|7720.9|7714.9|7720.9|7710.9|7723.8|7714.9|7720.5|7708.8|4
1646817600000|2022-03-09 09:20:00|7720.5|7710.5|7720.5|7710.5|7720.5|7710.5|7720.5|7710.5|0
1646817610000|2022-03-09 09:20:10|7718.1|7712.1|7715|7709|7718.1|7712.1|7715|7709|2
1646817620000|2022-03-09 09:20:20|7715.8|7709.8|7715.8|7709.8|7715.8|7709.8|7715.8|7709.8|1
1646817640000|2022-03-09 09:20:40|7715|7709|7718.5|7712.5|7718.6|7712.6|7715|7709|1
1646817660000|2022-03-09 09:21:00|7717.7|7711.7|7715.8|7709.8|7717.7|7711.7|7715.8|7709.8|0
1646817670000|2022-03-09 09:21:10|7715.4|7709.4|7715.8|7709.8|7715.8|7709.8|7715|7709|0
1646817680000|2022-03-09 09:21:20|7717.7|7711.7|7717.7|7711.7|7718.5|7712.5|7717.7|7711.7|3
1646817690000|2022-03-09 09:21:30|7717.3|7711.3|7714.6|7708.6|7717.3|7711.3|7714.6|7708.6|0
1646817700000|2022-03-09 09:21:40|7714.4|7708.4|7714.2|7704.2|7714.4|7708.4|7710.6|7702.2|5
1646817710000|2022-03-09 09:21:50|7709.8|7703.8|7714.2|7704.2|7714.2|7704.2|7709.8|7703.8|1
1646817720000|2022-03-09 09:22:00|7714|7704|7713.5|7707.5|7714|7707.5|7713.5|7704|2
1646817760000|2022-03-09 09:22:40|7713.9|7707.9|7718.3|7708.3|7718.3|7709.9|7713.9|7707.9|1
1646817770000|2022-03-09 09:22:50|7717.5|7711.5|7723.3|7713.3|7725.7|7717.3|7717.5|7711.5|5
1646817780000|2022-03-09 09:23:00|7723.7|7713.7|7721.3|7715.3|7723.7|7715.3|7720.9|7713.3|0
1646817790000|2022-03-09 09:23:10|7720.9|7714.9|7720.9|7714.9|7720.9|7714.9|7720.5|7714.5|0
1646817800000|2022-03-09 09:23:20|7719.7|7713.7|7720.9|7710.9|7720.9|7713.7|7715.7|7709.7|2
1646817810000|2022-03-09 09:23:30|7721.3|7711.3|7720.9|7710.9|7721.3|7711.3|7720.9|7710.9|0
1646817820000|2022-03-09 09:23:40|7718.5|7712.5|7723.4|7708.4|7723.4|7712.5|7717.7|7708.4|0
1646817840000|2022-03-09 09:24:00|7720.5|7710.5|7720|7710|7720.5|7710.5|7720|7710|0
1646817850000|2022-03-09 09:24:10|7716.4|7706.4|7716.6|7706.6|7716.8|7706.8|7716.2|7706.2|0
1646817870000|2022-03-09 09:24:30|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|0
1646817880000|2022-03-09 09:24:40|7713|7707|7712.2|7706.2|7713|7707|7712.2|7706.2|0
1646817890000|2022-03-09 09:24:50|7711.8|7705.8|7713.3|7703.3|7713.3|7705.8|7711.8|7703.3|1
1646817900000|2022-03-09 09:25:00|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|0
1646817940000|2022-03-09 09:25:40|7717.4|7702.4|7717.4|7702.4|7717.4|7702.4|7717.4|7702.4|1
1646817950000|2022-03-09 09:25:50|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|0
1646817960000|2022-03-09 09:26:00|7710.5|7704.5|7717.5|7702.5|7717.5|7704.5|7710.5|7702.4|2
1646817970000|2022-03-09 09:26:10|7718.3|7703.3|7717.2|7707.2|7718.3|7707.7|7717.2|7703.3|0
1646817990000|2022-03-09 09:26:30|7714|7708|7714|7708|7714|7708|7713.6|7707.6|0
1646818000000|2022-03-09 09:26:40|7713.6|7707.6|7717.2|7707.2|7717.2|7707.6|7713.6|7706.8|0
1646818010000|2022-03-09 09:26:50|7717.1|7707.1|7717.1|7707.1|7717.1|7707.1|7717.1|7707.1|1
1646818020000|2022-03-09 09:27:00|7714.7|7708.7|7714.7|7708.7|7714.7|7708.7|7714.7|7708.7|0
1646818030000|2022-03-09 09:27:10|7717.1|7707.1|7717.2|7707.2|7717.2|7707.2|7717.1|7707.1|9
1646818070000|2022-03-09 09:27:50|7714|7708|7711.1|7701.1|7714|7708|7706.8|7700.4|3
1646818090000|2022-03-09 09:28:10|7710.7|7700.7|7711.1|7701.1|7711.1|7701.1|7710.7|7700.7|3
1646818100000|2022-03-09 09:28:20|7706.8|7700.8|7710.7|7695.7|7713.9|7701.8|7706.8|7695.7|17
1646818110000|2022-03-09 09:28:30|7710.3|7695.3|7710.7|7695.7|7710.7|7695.7|7710.3|7695.3|6
1646818120000|2022-03-09 09:28:40|7710.6|7695.6|7708.6|7693.6|7710.6|7697.7|7705.6|7692.7|10
1646818130000|2022-03-09 09:28:50|7705.7|7695.7|7707|7697|7708.6|7697|7705.6|7693.6|3
1646818150000|2022-03-09 09:29:10|7704.6|7698.6|7708.6|7693.6|7708.6|7698.6|7704.6|7693.6|7
1646818160000|2022-03-09 09:29:20|7705.7|7695.7|7708.6|7693.6|7708.6|7695.7|7705.7|7693.6|9
1646818170000|2022-03-09 09:29:30|7708.4|7693.4|7706.5|7696.5|7708.6|7697.7|7703.7|7692.6|5
1646818180000|2022-03-09 09:29:40|7700.5|7694.5|7706.7|7696.7|7706.7|7696.7|7700.5|7694.5|7
1646818190000|2022-03-09 09:29:50|7706.8|7696.8|7704.3|7698.3|7706.8|7698.3|7704.3|7696.7|1
1646818200000|2022-03-09 09:30:00|7706.7|7696.7|7706.7|7696.7|7706.7|7696.7|7706.7|7696.7|1
1646818210000|2022-03-09 09:30:10|7704.3|7698.3|7706.7|7696.7|7706.7|7698.3|7703.9|7696.7|5
1646818220000|2022-03-09 09:30:20|7703.9|7697.9|7706.7|7696.7|7706.7|7697.9|7703.9|7696.7|1
1646818230000|2022-03-09 09:30:30|7704.4|7698.4|7706.8|7696.8|7706.8|7698.4|7704.3|7696.8|3
1646818240000|2022-03-09 09:30:40|||||||||1
1646818250000|2022-03-09 09:30:50|7702.8|7694.8|7707.8|7697.8|7707.8|7700.3|7702.8|7694.8|6
1646818260000|2022-03-09 09:31:00|7711.1|7696.1|7708.8|7698.8|7711.6|7698.8|7708.8|7696.1|0
1646818290000|2022-03-09 09:31:30|7708.7|7698.7|7708.7|7698.7|7708.7|7698.7|7708.7|7698.7|0
1646818300000|2022-03-09 09:31:40|7707.9|7701.9|7707.9|7701.9|7707.9|7701.9|7707.9|7701.9|1
1646818320000|2022-03-09 09:32:00|7708.2|7702.2|7711.8|7696.8|7711.8|7702.6|7704.9|7696.7|1
1646818340000|2022-03-09 09:32:20|7710.1|7700.1|7710.2|7700.2|7710.2|7700.2|7710.1|7700.1|0
1646818360000|2022-03-09 09:32:40|7710.3|7700.3|7708|7702|7710.3|7702|7707.6|7700|0
1646818370000|2022-03-09 09:32:50|7707.6|7701.6|7708|7698|7708|7701.6|7707.6|7698|1
1646818380000|2022-03-09 09:33:00|7708.4|7698.4|7711.3|7696.3|7711.3|7698.4|7708.4|7696.3|0
1646818400000|2022-03-09 09:33:20|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|0
1646818410000|2022-03-09 09:33:30|7708|7698|7705.2|7699.2|7708|7699.2|7704.8|7698|0
1646818420000|2022-03-09 09:33:40|7704.8|7698.8|7708|7698|7708|7699.2|7704.8|7698|2
1646818430000|2022-03-09 09:33:50|7708.2|7698.2|7708.2|7698.2|7708.2|7698.2|7708.2|7698.2|0
1646818440000|2022-03-09 09:34:00|||||||||1
1646818450000|2022-03-09 09:34:10|7708.4|7698.4|7707.9|7697.9|7708.4|7698.4|7707.9|7697.9|1
1646818460000|2022-03-09 09:34:20|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|0
1646818470000|2022-03-09 09:34:30|7705.6|7699.6|7706.4|7696.4|7706.5|7699.6|7704|7696.4|16
1646818480000|2022-03-09 09:34:40|7704|7698|7706.4|7696.4|7706.4|7698|7704|7696.4|3
1646818500000|2022-03-09 09:35:00|7704|7698|7706.4|7696.4|7706.4|7698|7704|7696.4|4
1646818510000|2022-03-09 09:35:10|7704|7698|7706.4|7696.4|7706.4|7698|7704|7696.4|2
1646818520000|2022-03-09 09:35:20|7704|7698|7706.5|7696.5|7706.5|7698.1|7704|7696.1|7
1646818530000|2022-03-09 09:35:30|7704.1|7698.1|7708.7|7698.7|7708.7|7698.7|7704.1|7698.1|5
1646818540000|2022-03-09 09:35:40|7711.6|7696.6|7708.7|7698.7|7711.6|7698.7|7708.6|7696.6|1
1646818550000|2022-03-09 09:35:50|7705.1|7699.1|7706.2|7696.2|7708.7|7699.5|7704.7|7696.2|6
1646818560000|2022-03-09 09:36:00|7705.8|7695.8|7706.2|7696.2|7706.2|7696.2|7705.8|7695.8|1
1646818570000|2022-03-09 09:36:10|7706|7696|7704.6|7689.6|7706|7696|7704.6|7689.6|5
1646818580000|2022-03-09 09:36:20|7705|7690|7703.7|7693.7|7705|7693.7|7703.7|7689.6|3
1646818590000|2022-03-09 09:36:30|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|0
1646818600000|2022-03-09 09:36:40|7700.9|7694.9|7700.9|7694.9|7702.5|7694.9|7700.9|7692.5|0
1646818620000|2022-03-09 09:37:00|7701|7695|7702.6|7692.6|7702.6|7695|7699.4|7692.6|2
1646818630000|2022-03-09 09:37:10|7702.2|7692.2|7702.1|7692.1|7702.2|7692.2|7702.1|7692.1|3
1646818650000|2022-03-09 09:37:30|7702.2|7692.2|7702.2|7692.2|7702.2|7692.2|7702.2|7692.2|0
1646818660000|2022-03-09 09:37:40|7701.9|7691.9|7702.6|7692.6|7702.6|7692.6|7701.9|7691.9|0
1646818680000|2022-03-09 09:38:00|7702.5|7692.5|7701.4|7695.4|7702.5|7695.4|7700.1|7692.5|4
1646818690000|2022-03-09 09:38:10|7701.9|7695.9|7701.5|7695.5|7701.9|7695.9|7701.5|7695.5|1
1646818700000|2022-03-09 09:38:20|7700.6|7694.6|7701|7695|7701|7695|7700.6|7694.6|1
1646818710000|2022-03-09 09:38:30|7701.4|7695.4|7702.4|7692.4|7704.5|7695.4|7700.8|7688.3|5
1646818720000|2022-03-09 09:38:40|7701.5|7691.5|7701.6|7691.6|7703.4|7692|7701.5|7688.4|2
1646818730000|2022-03-09 09:38:50|7702|7692|7700.2|7694.2|7702|7694.5|7700.2|7691.8|4
1646818740000|2022-03-09 09:39:00|7699.9|7693.9|7700.1|7694.1|7700.4|7694.4|7699.8|7693.8|3
1646818750000|2022-03-09 09:39:10|7696.5|7681.5|7682.5|7676.5|7696.6|7681.6|7682.5|7676.5|17
1646818760000|2022-03-09 09:39:20|7682.1|7676.1|7681.8|7675.8|7682.2|7676.2|7681.8|7675.8|1
1646818770000|2022-03-09 09:39:30|7681.5|7675.5|7681.5|7675.5|7681.5|7675.5|7681.5|7675.5|0
1646818780000|2022-03-09 09:39:40|7681.1|7675.1|7677.3|7671.3|7681.1|7675.1|7676.6|7670.6|20
1646818790000|2022-03-09 09:39:50|7677.6|7671.6|7680.5|7674.5|7680.5|7674.5|7677.2|7671.2|6
1646818800000|2022-03-09 09:40:00|7680.9|7674.9|7680.3|7674.3|7680.9|7674.9|7680.3|7674.3|2
1646818810000|2022-03-09 09:40:10|7679.9|7673.9|7682|7667|7682|7674.3|7679.1|7667|8
1646818820000|2022-03-09 09:40:20|7681.9|7666.9|7681.9|7666.9|7681.9|7666.9|7681.9|7666.9|0
1646818830000|2022-03-09 09:40:30|7681.5|7666.5|7678.7|7668.7|7681.5|7668.7|7678.7|7666.5|0
1646818840000|2022-03-09 09:40:40|7678.3|7668.3|7678.7|7668.7|7678.7|7668.7|7678.3|7668.3|0
1646818850000|2022-03-09 09:40:50|7678.3|7668.3|7674.9|7668.9|7678.3|7669.9|7674.9|7668.3|6
1646818860000|2022-03-09 09:41:00|7674.3|7668.3|7673.9|7667.9|7674.3|7668.3|7673.9|7667.9|9
1646818870000|2022-03-09 09:41:10|7673.6|7667.6|7670.5|7664.5|7673.6|7667.6|7668.5|7662.5|13
1646818880000|2022-03-09 09:41:20|7670.3|7664.3|7658.9|7648.9|7670.3|7664.3|7654.9|7646|13
1646818890000|2022-03-09 09:41:30|7661.8|7646.8|7664.7|7649.7|7664.7|7649.7|7661.8|7646.8|2
1646818900000|2022-03-09 09:41:40|7665.2|7650.2|7665.5|7650.5|7665.5|7653.5|7657|7650.1|3
1646818910000|2022-03-09 09:41:50|7666.1|7651.1|7666.1|7651.1|7666.1|7651.1|7666.1|7651.1|0
1646818920000|2022-03-09 09:42:00|7664|7654|7662.1|7656.1|7664|7656.1|7658.8|7652.8|6
1646818930000|2022-03-09 09:42:10|7662.5|7656.5|7667.1|7657.1|7667.1|7657.1|7662.1|7656.1|2
1646818940000|2022-03-09 09:42:20|7668.8|7662.8|7666.7|7660.7|7668.8|7662.8|7666.6|7660.6|0
1646818960000|2022-03-09 09:42:40|7667.2|7661.2|7669.5|7663.5|7673.7|7663.9|7667.2|7658.7|2
1646818970000|2022-03-09 09:42:50|7669.9|7663.9|7669.5|7663.5|7669.9|7663.9|7669.5|7663.5|0
1646818980000|2022-03-09 09:43:00|7669.9|7663.9|7669.1|7663.1|7671.5|7663.9|7668.7|7660.7|5
1646818990000|2022-03-09 09:43:10|7672.3|7662.3|7673.9|7663.9|7674|7664.8|7670.8|7661.9|4
1646819000000|2022-03-09 09:43:20|7673.4|7663.4|7671.5|7665.5|7673.4|7665.8|7671|7663|3
1646819010000|2022-03-09 09:43:30|7669.5|7663.5|7671.7|7665.7|7671.7|7665.7|7669.5|7663.5|1
1646819020000|2022-03-09 09:43:40|7671.3|7665.3|7678|7668|7678|7668|7671|7665|15
1646819030000|2022-03-09 09:43:50|7678.4|7668.4|7674.9|7668.9|7678.4|7669.3|7674.9|7667.7|1
1646819040000|2022-03-09 09:44:00|7674.1|7668.1|7673.7|7667.7|7674.8|7668.8|7673.5|7667.5|9
1646819050000|2022-03-09 09:44:10|7673.6|7667.6|7675.4|7669.4|7675.4|7669.4|7673.5|7667.5|1
1646819060000|2022-03-09 09:44:20|7677.1|7667.1|7686.9|7671.9|7687.7|7672.7|7675.4|7667.1|1
1646819070000|2022-03-09 09:44:30|7680.1|7674.1|7686.9|7671.9|7686.9|7674.1|7680.1|7669.6|1
1646819080000|2022-03-09 09:44:40|7686.6|7671.6|7690.7|7675.7|7690.7|7678.2|7684.2|7671.6|1
1646819090000|2022-03-09 09:44:50|7681|7675|7680.2|7674.2|7681|7675|7680.2|7674.2|6
1646819100000|2022-03-09 09:45:00|7680.4|7674.4|7684.5|7674.5|7684.9|7675.2|7680.4|7673.7|0
1646819120000|2022-03-09 09:45:20|7682.1|7676.1|7683.8|7673.8|7684.2|7676.1|7682.1|7673.7|2
1646819130000|2022-03-09 09:45:30|7683.7|7673.7|7683|7677|7684.6|7677.4|7680.7|7673.7|5
1646819140000|2022-03-09 09:45:40|7682.6|7676.6|7684.6|7674.6|7684.6|7677|7682.6|7674.6|0
1646819150000|2022-03-09 09:45:50|7683|7677|7681.6|7675.6|7684.1|7677|7681.6|7674.1|2
1646819160000|2022-03-09 09:46:00|7684|7674|7691.2|7676.2|7692.3|7682.3|7681.1|7674|6
1646819170000|2022-03-09 09:46:10|7692.4|7677.4|7695.4|7680.4|7695.4|7680.4|7692.4|7677.4|3
1646819180000|2022-03-09 09:46:20|7694.9|7679.9|7694.5|7679.5|7694.9|7679.9|7694.5|7679.5|0
1646819190000|2022-03-09 09:46:30|7693.9|7678.9|7692.4|7677.4|7693.9|7678.9|7692|7677|1
1646819200000|2022-03-09 09:46:40|7692.9|7677.9|7688.7|7682.7|7692.9|7682.7|7688.7|7677.9|0
1646819210000|2022-03-09 09:46:50|7689.2|7683.2|7689.2|7683.2|7689.2|7683.2|7689.2|7683.2|2
1646819220000|2022-03-09 09:47:00|7688.8|7682.8|7685.8|7670.8|7689.5|7682.8|7682.5|7670.8|11
1646819230000|2022-03-09 09:47:10|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|0
1646819240000|2022-03-09 09:47:20|7681.4|7671.4|7681.5|7671.5|7681.5|7671.5|7681.4|7671.4|0
1646819250000|2022-03-09 09:47:30|7679.1|7673.1|7679.7|7673.7|7680.1|7674.1|7678.7|7672.7|2
1646819260000|2022-03-09 09:47:40|7679.6|7673.6|7679.4|7673.4|7679.6|7673.6|7679.4|7673.4|1
1646819270000|2022-03-09 09:47:50|7680.6|7670.6|7675.1|7665.1|7680.6|7670.8|7674|7664.6|9
1646819280000|2022-03-09 09:48:00|7672.7|7666.7|7671.5|7665.5|7674.2|7666.7|7671.3|7664.2|1
1646819290000|2022-03-09 09:48:10|7671.1|7665.1|7670.5|7664.5|7671.4|7665.4|7670.5|7664.5|5
1646819300000|2022-03-09 09:48:20|7670.6|7664.6|7671.8|7661.8|7671.8|7664.6|7670.4|7661.8|4
1646819310000|2022-03-09 09:48:30|7669|7663|7664|7658|7671.7|7663|7664|7656.3|8
1646819320000|2022-03-09 09:48:40|7663.2|7657.2|7662.7|7656.7|7665.6|7659.6|7662.3|7656.3|5
1646819330000|2022-03-09 09:48:50|7662.6|7656.6|7662|7656|7663.4|7656.6|7662|7653.4|1
1646819340000|2022-03-09 09:49:00|7661.6|7655.6|7659.3|7653.3|7661.6|7655.6|7658.9|7652.9|3
1646819350000|2022-03-09 09:49:10|7659.4|7653.4|7658.7|7652.7|7659.6|7653.6|7658.7|7652.7|1
1646819360000|2022-03-09 09:49:20|7662.6|7652.6|7662.6|7652.6|7662.6|7652.6|7662.6|7652.6|2
1646819370000|2022-03-09 09:49:30|7662.2|7652.2|7660.1|7654.1|7662.2|7654.1|7660.1|7651.7|3
1646819380000|2022-03-09 09:49:40|7661.9|7655.9|7667|7657|7667|7657|7660.8|7652.3|4
1646819390000|2022-03-09 09:49:50|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|1
1646819400000|2022-03-09 09:50:00|7671.6|7656.6|7672.6|7657.6|7672.6|7657.6|7671.2|7656.2|0
1646819410000|2022-03-09 09:50:10|7673.3|7658.3|7676.7|7661.7|7676.8|7661.8|7673.3|7658.3|1
1646819420000|2022-03-09 09:50:20|7677.1|7662.1|7676.7|7661.7|7677.1|7662.1|7676.7|7661.7|0
1646819430000|2022-03-09 09:50:30|7676.3|7661.3|7676.3|7661.3|7676.3|7661.3|7676.3|7661.3|0
1646819440000|2022-03-09 09:50:40|7673.9|7658.9|7676.1|7661.1|7676.1|7661.1|7673.9|7658.9|1
1646819460000|2022-03-09 09:51:00|7675.9|7660.9|7675.9|7660.9|7675.9|7660.9|7675.9|7660.9|0
1646819470000|2022-03-09 09:51:10|7675.7|7660.7|7676.5|7661.5|7676.5|7661.5|7675.7|7660.7|0
1646819480000|2022-03-09 09:51:20|7676.3|7661.3|7676.3|7661.3|7676.3|7661.3|7676.3|7661.3|0
1646819490000|2022-03-09 09:51:30|7676.1|7661.1|7676.1|7661.1|7676.1|7661.1|7676.1|7661.1|0
1646819500000|2022-03-09 09:51:40|7676.3|7661.3|7676.2|7661.2|7676.3|7661.3|7676.1|7661.1|0
1646819510000|2022-03-09 09:51:50|7676.9|7661.9|7676.7|7661.7|7676.9|7661.9|7676.5|7661.5|0
1646819520000|2022-03-09 09:52:00|7676.8|7661.8|7676.8|7661.8|7676.8|7661.8|7676.8|7661.8|0
1646819530000|2022-03-09 09:52:10|7676.9|7661.9|7676.9|7661.9|7676.9|7661.9|7676.9|7661.9|0
1646819560000|2022-03-09 09:52:40|7677.3|7662.3|7676.8|7661.8|7677.4|7662.4|7676.8|7661.8|0
1646819580000|2022-03-09 09:53:00|7676.5|7661.5|7676.8|7661.8|7677.3|7662.3|7676.5|7661.5|0
1646819590000|2022-03-09 09:53:10|7676.5|7661.5|7676.5|7661.5|7676.5|7661.5|7676.5|7661.5|0
1646819610000|2022-03-09 09:53:30|7677.3|7662.3|7676.8|7661.8|7677.3|7662.3|7676.8|7661.8|0
1646819620000|2022-03-09 09:53:40|7676.3|7661.3|7675.6|7660.6|7676.3|7663.1|7669.1|7660.6|5
1646819630000|2022-03-09 09:53:50|7675.4|7660.4|7675.1|7660.1|7675.4|7661.5|7671.5|7660.1|1
1646819650000|2022-03-09 09:54:10|7675.4|7660.4|7675.4|7660.4|7675.4|7660.4|7675.4|7660.4|0
1646819660000|2022-03-09 09:54:20|7675.9|7660.9|7676.8|7661.8|7677.4|7662.4|7675.9|7660.9|0
1646819670000|2022-03-09 09:54:30|7676.7|7661.7|7674.4|7664.4|7676.7|7664.4|7668.2|7661.5|1
1646819680000|2022-03-09 09:54:40|7678.9|7663.9|7678.8|7663.8|7678.9|7663.9|7678.8|7663.8|0
1646819690000|2022-03-09 09:54:50|7672.4|7666.4|7672.9|7666.9|7672.9|7666.9|7672.4|7666.4|0
1646819700000|2022-03-09 09:55:00|7672.7|7666.7|7673.1|7667.1|7673.1|7667.1|7672.7|7666.7|0
1646819710000|2022-03-09 09:55:10|7672.8|7666.8|7672.4|7666.4|7672.8|7666.8|7672.4|7666.4|0
1646819720000|2022-03-09 09:55:20|7671.7|7665.7|7671.3|7665.3|7671.7|7665.7|7671.3|7665.3|2
1646819730000|2022-03-09 09:55:30|7671.2|7665.2|7672.4|7662.4|7672.4|7665.2|7671.2|7662.4|3
1646819740000|2022-03-09 09:55:40|7672.2|7662.2|7668|7662|7672.2|7662.2|7666.5|7660.5|4
1646819750000|2022-03-09 09:55:50|7666|7660|7674.5|7659.5|7674.5|7662|7666|7659.5|8
1646819760000|2022-03-09 09:56:00|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|0
1646819770000|2022-03-09 09:56:10|7671.7|7661.7|7671.3|7661.3|7671.8|7661.8|7671.3|7661.3|0
1646819780000|2022-03-09 09:56:20|7669.7|7663.7|7670.1|7664.1|7670.1|7664.1|7669.7|7663.7|0
1646819790000|2022-03-09 09:56:30|7670.5|7664.5|7670.5|7664.5|7670.6|7664.6|7670.5|7664.5|1
1646819820000|2022-03-09 09:57:00|7670.6|7664.6|7672.6|7662.6|7673.8|7666.2|7670.6|7662.6|7
1646819830000|2022-03-09 09:57:10|7671.4|7665.4|7670.4|7664.4|7671.4|7665.4|7670.4|7664.4|0
1646819840000|2022-03-09 09:57:20|7671.2|7665.2|7660.5|7654.5|7671.2|7665.2|7660.5|7654.5|4
1646819850000|2022-03-09 09:57:30|7660.1|7654.1|7657.3|7651.3|7660.9|7654.1|7657.3|7650.9|1
1646819870000|2022-03-09 09:57:50|7657.2|7651.2|7664.6|7649.6|7664.6|7651.2|7657.2|7649.6|1
1646819880000|2022-03-09 09:58:00|7664.8|7649.8|7666.5|7651.5|7666.5|7651.5|7664.8|7649.8|0
1646819900000|2022-03-09 09:58:20|7657.2|7651.2|7666.3|7651.3|7666.5|7651.5|7657.2|7651.2|2
1646819910000|2022-03-09 09:58:30|7666.1|7651.1|7662.9|7652.9|7666.1|7652.9|7662.9|7651.1|0
1646819920000|2022-03-09 09:58:40|7664.2|7649.2|7662.1|7647.1|7664.2|7649.2|7662.1|7647.1|5
1646819930000|2022-03-09 09:58:50|7659.7|7644.7|7659.7|7644.7|7659.7|7644.7|7659.7|7644.7|5
1646819950000|2022-03-09 09:59:10|7659.4|7644.4|7659.4|7644.4|7659.4|7644.4|7659|7644|0
1646819960000|2022-03-09 09:59:20|7659.3|7644.3|7652.8|7646.8|7659.3|7646.8|7647.5|7641.5|13
1646819970000|2022-03-09 09:59:30|7647.6|7641.6|7647.8|7641.8|7647.8|7641.8|7647.6|7641.6|6
1646819980000|2022-03-09 09:59:40|7648.6|7642.6|7648.3|7642.3|7648.6|7642.6|7647.3|7641.3|24
1646819990000|2022-03-09 09:59:50|7647.8|7641.8|7646.8|7640.8|7647.8|7641.8|7646.8|7640.8|10
1646820000000|2022-03-09 10:00:00|7646.5|7640.5|7648.5|7642.5|7648.5|7642.5|7646.5|7640.5|22
1646820010000|2022-03-09 10:00:10|7648.4|7642.4|7649.8|7643.8|7649.8|7643.8|7647.9|7641.9|1
1646820020000|2022-03-09 10:00:20|7647.8|7641.8|7647.4|7641.4|7647.9|7641.9|7647.4|7641.4|4
1646820030000|2022-03-09 10:00:30|7646.7|7640.7|7646.1|7640.1|7647.2|7641.2|7646.1|7640.1|7
1646820040000|2022-03-09 10:00:40|7644.9|7638.9|7642.5|7636.5|7644.9|7638.9|7642.5|7636.5|3
1646820050000|2022-03-09 10:00:50|7641.1|7635.1|7638.8|7632.8|7642.7|7636.7|7637.7|7631.7|6
1646820060000|2022-03-09 10:01:00|7638.4|7632.4|7640.3|7634.3|7640.3|7634.3|7638.3|7632.3|5
1646820070000|2022-03-09 10:01:10|7638.9|7632.9|7646.5|7631.5|7646.5|7632.9|7638.9|7631.5|2
1646820080000|2022-03-09 10:01:20|7646.9|7631.9|7648.1|7633.1|7648.1|7633.1|7646.9|7631.9|0
1646820090000|2022-03-09 10:01:30|7648.5|7633.5|7648.9|7633.9|7648.9|7633.9|7648.5|7633.5|0
1646820110000|2022-03-09 10:01:50|7649.3|7634.3|7649.3|7634.3|7649.3|7634.3|7649.3|7634.3|0
1646820120000|2022-03-09 10:02:00|7649.7|7634.7|7644.4|7634.4|7649.7|7636.4|7644.1|7633.1|5
1646820140000|2022-03-09 10:02:20|7642|7636|7642|7636|7642|7636|7642|7636|1
1646820160000|2022-03-09 10:02:40|7641.6|7635.6|7641.5|7635.5|7641.6|7635.6|7641.5|7635.5|0
1646820170000|2022-03-09 10:02:50|7641.9|7635.9|7642.7|7632.7|7642.7|7635.9|7641.1|7632.7|3
1646820180000|2022-03-09 10:03:00|7639.9|7633.9|7632.4|7626.4|7639.9|7633.9|7632.4|7623.4|3
1646820190000|2022-03-09 10:03:10|7632|7626|7631.9|7625.9|7632|7626|7631.9|7625.9|1
1646820200000|2022-03-09 10:03:20|7632.1|7626.1|7627.7|7621.7|7636.3|7626.3|7627.7|7621.7|17
1646820210000|2022-03-09 10:03:30|7628.1|7622.1|7626.5|7620.5|7628.1|7622.1|7625.7|7619.7|70
1646820220000|2022-03-09 10:03:40|7626.6|7620.6|7627.1|7621.1|7627.1|7621.1|7626.6|7620.6|13
1646820230000|2022-03-09 10:03:50|7626.7|7620.7|7626.7|7620.7|7627.1|7621.1|7626.7|7620.7|9
1646820240000|2022-03-09 10:04:00|7626.3|7620.3|7626.3|7620.3|7626.3|7620.3|7625.4|7619.4|9
1646820250000|2022-03-09 10:04:10|7626.2|7620.2|7626.2|7620.2|7626.2|7620.2|7626.2|7620.2|2
1646820260000|2022-03-09 10:04:20|7626.6|7620.6|7626.2|7620.2|7627|7621|7626.2|7620.2|3
1646820270000|2022-03-09 10:04:30|7627|7621|7620.2|7614.2|7627.1|7621.1|7620.2|7613.4|40
1646820280000|2022-03-09 10:04:40|7620.1|7614.1|7618.1|7612.1|7620.1|7614.1|7616.9|7610.9|4
1646820290000|2022-03-09 10:04:50|7618.5|7612.5|7607.4|7601.4|7618.5|7612.5|7607.4|7601.4|20
1646820300000|2022-03-09 10:05:00|7607.3|7601.3|7600.8|7594.8|7607.3|7601.3|7600.3|7594.3|19
1646820310000|2022-03-09 10:05:10|7600.9|7594.9|7609.9|7599.9|7609.9|7603.1|7600.3|7594.3|7
1646820320000|2022-03-09 10:05:20|7612.4|7597.4|7611.2|7605.2|7612.4|7605.6|7608.4|7596.7|8
1646820330000|2022-03-09 10:05:30|7611.9|7605.9|7614.2|7608.2|7614.8|7608.8|7611.9|7605.9|13
1646820340000|2022-03-09 10:05:40|7614.3|7608.3|7614.9|7608.9|7614.9|7608.9|7614.3|7608.3|16
1646820350000|2022-03-09 10:05:50|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|7615.1|7609.1|10
1646820360000|2022-03-09 10:06:00|||||||||6
1646820370000|2022-03-09 10:06:10|||||||||5
1646820380000|2022-03-09 10:06:20|||||||||9
1646820390000|2022-03-09 10:06:30|7614.3|7608.3|7614.3|7608.3|7614.3|7608.3|7614.3|7608.3|5
1646820400000|2022-03-09 10:06:40|||||||||3
1646820410000|2022-03-09 10:06:50|7613.9|7607.9|7611.2|7605.2|7614.7|7607.9|7611.2|7604.7|2
1646820420000|2022-03-09 10:07:00|||||||||5
1646820440000|2022-03-09 10:07:20|7610.8|7604.8|7610.8|7604.8|7610.8|7604.8|7610.8|7604.8|2
1646820460000|2022-03-09 10:07:40|7608.8|7602.8|7604.1|7598.1|7608.8|7602.8|7604.1|7598.1|19
1646820470000|2022-03-09 10:07:50|7604.5|7594.5|7601.3|7595.3|7604.9|7596.1|7601.3|7594.5|1
1646820480000|2022-03-09 10:08:00|7601|7595|7607.3|7592.3|7607.3|7595|7597.6|7590.7|10
1646820490000|2022-03-09 10:08:10|7606.5|7591.5|7607|7592|7607|7592|7606.5|7591.5|0
1646820500000|2022-03-09 10:08:20|7603.3|7593.3|7601.4|7595.4|7603.3|7595.4|7601.4|7593.3|0
1646820510000|2022-03-09 10:08:30|7601.8|7595.8|7608.7|7593.7|7608.7|7596|7601.8|7593.3|2
1646820530000|2022-03-09 10:08:50|7607.4|7597.4|7607.4|7601.4|7607.4|7601.4|7604.2|7597.4|2
1646820540000|2022-03-09 10:09:00|7606.2|7600.2|7607|7597|7607.4|7600.2|7606.2|7596.6|13
1646820550000|2022-03-09 10:09:10|7607.4|7597.4|7605|7599|7607.8|7600.2|7605|7597.4|1
1646820560000|2022-03-09 10:09:20|7605.3|7599.3|7605.4|7599.4|7605.4|7599.4|7605.3|7599.3|0
1646820590000|2022-03-09 10:09:50|7608.2|7602.2|7610.1|7604.1|7610.1|7604.1|7608.2|7602.2|30
1646820600000|2022-03-09 10:10:00|7610.6|7604.6|7612.6|7602.6|7612.6|7604.6|7610.2|7602.6|0
1646820610000|2022-03-09 10:10:10|7612.9|7602.9|7615.7|7609.7|7616.9|7610.9|7612.1|7602.9|3
1646820620000|2022-03-09 10:10:20|7616.1|7610.1|7615.7|7609.7|7616.1|7610.1|7615.7|7609.7|1
1646820630000|2022-03-09 10:10:30|7616.9|7610.9|7626.1|7620.1|7626.1|7620.1|7616.9|7610.9|11
1646820640000|2022-03-09 10:10:40|7626.6|7620.6|7626.6|7620.6|7626.6|7620.6|7626.6|7620.6|13
1646820650000|2022-03-09 10:10:50|||||||||2
1646820660000|2022-03-09 10:11:00|7627|7621|7629.6|7623.6|7629.6|7623.6|7627|7621|13
1646820670000|2022-03-09 10:11:10|||||||||2
1646820680000|2022-03-09 10:11:20|7628.6|7622.6|7628.6|7622.6|7628.6|7622.6|7628.6|7622.6|4
1646820690000|2022-03-09 10:11:30|7628.1|7622.1|7628.1|7622.1|7628.1|7622.1|7628.1|7622.1|0
1646820700000|2022-03-09 10:11:40|7627.6|7621.6|7628.1|7622.1|7628.1|7622.1|7627.1|7621.1|4
1646820720000|2022-03-09 10:12:00|7627.6|7621.6|7628.2|7622.2|7628.2|7622.2|7627.5|7621.5|1
1646820730000|2022-03-09 10:12:10|7628.1|7622.1|7628.1|7622.1|7628.1|7622.1|7628.1|7622.1|3
1646820740000|2022-03-09 10:12:20|7627.1|7621.1|7627.1|7621.1|7627.1|7621.1|7627.1|7621.1|0
1646820750000|2022-03-09 10:12:30|7628.1|7622.1|7627.6|7621.6|7628.1|7622.1|7627.6|7621.6|0
1646820760000|2022-03-09 10:12:40|7629.4|7623.4|7629.4|7623.4|7629.4|7623.4|7629.4|7623.4|1
1646820770000|2022-03-09 10:12:50|7629.2|7623.2|7627.7|7621.7|7629.2|7623.2|7627.7|7621.7|0
1646820780000|2022-03-09 10:13:00|7628.7|7622.7|7628.7|7622.7|7628.7|7622.7|7628.7|7622.7|1
1646820790000|2022-03-09 10:13:10|||||||||1
1646820800000|2022-03-09 10:13:20|7629.1|7623.1|7629.2|7623.2|7629.2|7623.2|7629.1|7623.1|7
1646820810000|2022-03-09 10:13:30|||||||||1
1646820820000|2022-03-09 10:13:40|||||||||2
1646820830000|2022-03-09 10:13:50|||||||||2
1646820840000|2022-03-09 10:14:00|7629.5|7623.5|7629.5|7623.5|7629.5|7623.5|7629.5|7623.5|9
1646820850000|2022-03-09 10:14:10|7629.4|7623.4|7629|7623|7629.4|7623.4|7629|7623|6
1646820860000|2022-03-09 10:14:20|7628.6|7622.6|7629|7623|7629|7623|7628.5|7622.5|2
1646820870000|2022-03-09 10:14:30|||||||||3
1646820890000|2022-03-09 10:14:50|7629.4|7623.4|7629.5|7623.5|7629.5|7623.5|7629|7623|4
1646820900000|2022-03-09 10:15:00|7628.5|7622.5|7628|7622|7629|7623|7628|7622|4
1646820910000|2022-03-09 10:15:10|7627.6|7621.6|7627.5|7621.5|7627.6|7621.6|7627.5|7621.5|0
1646820920000|2022-03-09 10:15:20|7629.4|7623.4|7629|7623|7629.4|7623.4|7629|7623|2
1646820930000|2022-03-09 10:15:30|7628|7622|7628|7622|7628|7622|7628|7622|0
1646820940000|2022-03-09 10:15:40|7628.4|7622.4|7628.4|7622.4|7628.4|7622.4|7628.4|7622.4|0
1646820950000|2022-03-09 10:15:50|7628.5|7622.5|7632|7626|7632.2|7626.2|7628.5|7622.5|18
1646820960000|2022-03-09 10:16:00|7633.4|7627.4|7633.8|7627.8|7634.3|7628.3|7631.5|7625.5|6
1646820970000|2022-03-09 10:16:10|7634.2|7628.2|7630.3|7624.3|7634.8|7628.8|7630.3|7624.3|4
1646820990000|2022-03-09 10:16:30|7628.7|7622.7|7626.3|7620.3|7629|7623|7626.3|7620.3|12
1646821000000|2022-03-09 10:16:40|7626.7|7620.7|7621.5|7615.5|7626.8|7620.8|7621.5|7615.5|3
1646821010000|2022-03-09 10:16:50|7622.5|7616.5|7624.2|7618.2|7624.2|7618.2|7622.5|7616.5|1
1646821020000|2022-03-09 10:17:00|7624.6|7618.6|7629.2|7623.2|7629.2|7623.2|7624.6|7618.6|5
1646821030000|2022-03-09 10:17:10|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|2
1646821040000|2022-03-09 10:17:20|7630.3|7624.3|7629.7|7623.7|7630.7|7624.7|7629.2|7623.2|1
1646821050000|2022-03-09 10:17:30|7629.3|7623.3|7629.7|7623.7|7630.2|7624.2|7629.3|7623.3|5
1646821060000|2022-03-09 10:17:40|7630.2|7624.2|7628.3|7622.3|7630.2|7624.2|7628.3|7622.3|0
1646821070000|2022-03-09 10:17:50|7628.4|7622.4|7628.7|7622.7|7629.7|7623.7|7628.4|7622.4|10
1646821110000|2022-03-09 10:18:30|7628.4|7622.4|7629.8|7623.8|7629.8|7623.8|7628.4|7622.4|1
1646821120000|2022-03-09 10:18:40|7629.9|7623.9|7629.8|7623.8|7629.9|7623.9|7629.3|7623.3|1
1646821130000|2022-03-09 10:18:50|7629.2|7623.2|7628.7|7622.7|7629.2|7623.2|7628.7|7622.7|3
1646821140000|2022-03-09 10:19:00|7629.1|7623.1|7628.7|7622.7|7629.1|7623.1|7628.7|7622.7|0
1646821150000|2022-03-09 10:19:10|7630.1|7624.1|7628.7|7622.7|7630.1|7624.1|7628.7|7622.7|0
1646821160000|2022-03-09 10:19:20|7630.1|7624.1|7629.1|7623.1|7630.1|7624.1|7628.3|7622.3|1
1646821170000|2022-03-09 10:19:30|7627.9|7621.9|7629.1|7623.1|7629.1|7623.1|7627.9|7621.9|1
1646821200000|2022-03-09 10:20:00|7629.6|7623.6|7629.6|7623.6|7630|7624|7629.6|7623.6|2
1646821210000|2022-03-09 10:20:10|7629.7|7623.7|7629.6|7623.6|7629.7|7623.7|7629.6|7623.6|2
1646821220000|2022-03-09 10:20:20|7628.7|7622.7|7628.7|7622.7|7628.7|7622.7|7628.7|7622.7|1
1646821230000|2022-03-09 10:20:30|7627.8|7621.8|7629|7623|7629.1|7623.1|7627.8|7621.8|0
1646821240000|2022-03-09 10:20:40|7629.5|7623.5|7630.1|7624.1|7630.1|7624.1|7629.5|7623.5|1
1646821250000|2022-03-09 10:20:50|7630.5|7624.5|7630.6|7624.6|7630.6|7624.6|7630.5|7624.5|3
1646821260000|2022-03-09 10:21:00|7629.8|7623.8|7625.8|7619.8|7629.8|7623.8|7624.4|7618.4|16
1646821270000|2022-03-09 10:21:10|7625.4|7619.4|7628.2|7622.2|7628.2|7622.2|7625.4|7619.4|0
1646821290000|2022-03-09 10:21:30|7628.6|7622.6|7628.6|7622.6|7628.6|7622.6|7628.6|7622.6|1
1646821300000|2022-03-09 10:21:40|7628.2|7622.2|7629.8|7623.8|7630.3|7624.3|7628.2|7622.2|3
1646821310000|2022-03-09 10:21:50|7629|7623|7629.8|7623.8|7629.8|7623.8|7629|7623|0
1646821320000|2022-03-09 10:22:00|7630.2|7624.2|7629|7623|7630.2|7624.2|7629|7623|1
1646821350000|2022-03-09 10:22:30|7634|7628|7642.7|7636.7|7643.9|7637.9|7634|7628|10
1646821360000|2022-03-09 10:22:40|7643.1|7637.1|7643.9|7637.9|7643.9|7637.9|7643.1|7637.1|11
1646821370000|2022-03-09 10:22:50|7644.2|7638.2|7643.5|7637.5|7644.2|7638.2|7642.7|7636.7|2
1646821380000|2022-03-09 10:23:00|7643.1|7637.1|7646.6|7636.6|7646.6|7637.5|7642.9|7636.6|6
1646821400000|2022-03-09 10:23:20|7642.2|7636.2|7649.2|7643.2|7649.2|7643.2|7642.2|7636.2|5
1646821410000|2022-03-09 10:23:30|7649.3|7643.3|7647.5|7641.5|7649.3|7643.3|7647.5|7641.5|0
1646821420000|2022-03-09 10:23:40|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|0
1646821430000|2022-03-09 10:23:50|7647|7641|7646.6|7640.6|7647|7641|7646.6|7640.6|10
1646821440000|2022-03-09 10:24:00|7646.2|7640.2|7643.9|7637.9|7646.4|7640.4|7643.9|7637.9|22
1646821450000|2022-03-09 10:24:10|7643|7637|7641.4|7635.4|7643.2|7637.2|7641.4|7635.4|0
1646821460000|2022-03-09 10:24:20|7642|7636|7643.6|7633.6|7643.6|7636.4|7642|7633.6|1
1646821470000|2022-03-09 10:24:30|7643.8|7633.8|7640.4|7630.4|7643.8|7634|7640|7630.4|0
1646821480000|2022-03-09 10:24:40|7636.2|7630.2|7640|7630|7640|7630.2|7636.2|7629.8|1
1646821490000|2022-03-09 10:24:50|7640.5|7630.5|7640.2|7630.2|7640.5|7630.5|7640.2|7630.2|0
1646821500000|2022-03-09 10:25:00|7636.6|7630.6|7636.6|7630.6|7640.5|7632.1|7636.6|7628.6|2
1646821510000|2022-03-09 10:25:10|7635.8|7629.8|7632.6|7622.6|7636|7629.8|7631.4|7622.6|1
1646821520000|2022-03-09 10:25:20|7628.6|7625|7631.5|7625.5|7631.5|7625.5|7628.6|7625|1
1646821530000|2022-03-09 10:25:30|7631.4|7625.4|7631.5|7625.5|7631.5|7625.5|7631|7625|0
1646821540000|2022-03-09 10:25:40|7632|7626|7632.6|7626.6|7632.6|7626.6|7632|7626|0
1646821550000|2022-03-09 10:25:50|7632.8|7626.8|7634.9|7624.9|7635.1|7628.4|7632.8|7624.9|6
1646821560000|2022-03-09 10:26:00|7632.5|7626.5|7631|7625|7632.5|7626.5|7631|7625|0
1646821570000|2022-03-09 10:26:10|||||||||1
1646821590000|2022-03-09 10:26:30|7628.6|7622.6|7628.2|7622.2|7628.6|7622.6|7628.2|7622.2|4
1646821600000|2022-03-09 10:26:40|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|4
1646821610000|2022-03-09 10:26:50|7629.4|7623.4|7629.8|7623.8|7629.8|7623.8|7629.4|7623.4|0
1646821620000|2022-03-09 10:27:00|7629.4|7623.4|7628.6|7622.6|7629.8|7623.8|7628.6|7622.6|1
1646821630000|2022-03-09 10:27:10|7628.2|7622.2|7620.3|7614.3|7628.2|7622.2|7620.2|7614.2|21
1646821640000|2022-03-09 10:27:20|7620.4|7614.4|7621.3|7615.3|7621.3|7615.3|7620.3|7614.3|2
1646821650000|2022-03-09 10:27:30|7621.8|7615.8|7624.8|7614.8|7624.8|7615.8|7621.8|7614.2|0
1646821680000|2022-03-09 10:28:00|7624.4|7614.4|7624.3|7614.3|7624.4|7614.4|7624.3|7614.3|0
1646821700000|2022-03-09 10:28:20|7619.9|7613.9|7621.3|7615.3|7621.3|7615.3|7619.9|7613.9|1
1646821710000|2022-03-09 10:28:30|7620.5|7614.5|7620.3|7614.3|7620.5|7614.5|7620.3|7614.3|0
1646821720000|2022-03-09 10:28:40|7611.8|7605.8|7609.4|7603.4|7611.8|7605.8|7609.4|7603.4|21
1646821730000|2022-03-09 10:28:50|7609.2|7603.2|7612.7|7602.7|7612.7|7603.2|7609.2|7602.7|2
1646821740000|2022-03-09 10:29:00|7610.3|7604.3|7613.6|7603.6|7613.6|7604.3|7610.2|7603.5|3
1646821750000|2022-03-09 10:29:10|7612|7606|7614|7608|7615.2|7608|7612|7605|1
1646821760000|2022-03-09 10:29:20|7614.4|7608.4|7614.5|7608.5|7614.5|7608.5|7613.7|7607.7|1
1646821770000|2022-03-09 10:29:30|7614.9|7608.9|7618.3|7608.3|7618.3|7609.8|7614.9|7608.3|1
1646821800000|2022-03-09 10:30:00|7615.1|7609.1|7610.5|7604.5|7615.1|7609.1|7610.2|7604|5
1646821810000|2022-03-09 10:30:10|7610.3|7604.3|7610.5|7604.5|7611.8|7605.8|7607.9|7601.9|3
1646821820000|2022-03-09 10:30:20|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|0
1646821830000|2022-03-09 10:30:30|7611.3|7605.3|7610.4|7604.4|7611.6|7605.6|7610.4|7604.4|1
1646821840000|2022-03-09 10:30:40|7609.9|7603.9|7613.8|7607.8|7613.8|7607.8|7609.3|7603.3|4
1646821850000|2022-03-09 10:30:50|7613.7|7607.7|7615.3|7605.3|7615.3|7607.7|7613.7|7605.3|1
1646821860000|2022-03-09 10:31:00|7613.7|7607.7|7611.3|7605.3|7615.3|7607.7|7611.3|7605.3|0
1646821870000|2022-03-09 10:31:10|7611.5|7605.5|7611.5|7605.5|7611.5|7605.5|7611.5|7605.5|0
1646821880000|2022-03-09 10:31:20|7611.4|7605.4|7610.9|7604.9|7611.4|7605.4|7610.9|7604.9|0
1646821890000|2022-03-09 10:31:30|7608.7|7602.7|7608.7|7602.7|7608.7|7602.7|7608.7|7602.7|4
1646821910000|2022-03-09 10:31:50|7608.2|7602.2|7605.7|7599.7|7608.2|7602.2|7605.7|7599.7|2
1646821920000|2022-03-09 10:32:00|7605.3|7599.3|7607.2|7601.2|7607.2|7601.2|7604.8|7598.8|3
1646821930000|2022-03-09 10:32:10|7607.6|7601.6|7607.2|7601.2|7607.6|7601.6|7607.2|7601.2|0
1646821940000|2022-03-09 10:32:20|7607.1|7601.1|7606.7|7600.7|7607.1|7601.1|7606.7|7600.7|0
1646821950000|2022-03-09 10:32:30|7606.3|7600.3|7606.7|7600.7|7606.7|7600.7|7606.3|7600.3|0
1646821970000|2022-03-09 10:32:50|7606.3|7600.3|7606.7|7600.7|7606.7|7600.7|7606.3|7600.3|0
1646821980000|2022-03-09 10:33:00|7605.3|7599.3|7604.6|7598.6|7605.3|7599.3|7604.6|7598.6|12
1646821990000|2022-03-09 10:33:10|7604.7|7598.7|7603.3|7597.3|7604.7|7598.7|7603.3|7597.3|2
1646822030000|2022-03-09 10:33:50|||||||||1
1646822040000|2022-03-09 10:34:00|7603.2|7597.2|7603.2|7597.2|7603.2|7597.2|7603.2|7597.2|0
1646822050000|2022-03-09 10:34:10|7603.3|7597.3|7603.3|7597.3|7603.3|7597.3|7603.3|7597.3|0
1646822060000|2022-03-09 10:34:20|7604.5|7598.5|7612.8|7602.8|7612.8|7602.8|7604.5|7598.5|4
1646822080000|2022-03-09 10:34:40|7612.3|7606.3|7612.3|7606.3|7612.3|7606.3|7612.3|7606.3|0
1646822100000|2022-03-09 10:35:00|7614|7599|7611.2|7605.2|7614.2|7605.2|7610.9|7599|2
1646822140000|2022-03-09 10:35:40|7616.4|7610.4|7618.1|7612.1|7618.5|7612.5|7616.4|7610.4|1
1646822150000|2022-03-09 10:35:50|7618.9|7608.9|7618.9|7608.9|7618.9|7608.9|7618.9|7608.9|1
1646822160000|2022-03-09 10:36:00|7617.3|7611.3|7617.3|7611.3|7617.3|7611.3|7617.3|7611.3|0
1646822170000|2022-03-09 10:36:10|7617.2|7611.2|7617.2|7611.2|7617.2|7611.2|7617.2|7611.2|3
1646822180000|2022-03-09 10:36:20|7618.8|7612.8|7620.5|7614.5|7620.6|7614.6|7618.1|7612.1|2
1646822190000|2022-03-09 10:36:30|7620.6|7614.6|7621.5|7606.5|7621.5|7614.6|7619.3|7606.5|1
1646822200000|2022-03-09 10:36:40|7620.7|7605.7|7617.8|7607.8|7620.7|7607.8|7617.8|7604.9|1
1646822240000|2022-03-09 10:37:20|7618.2|7608.2|7615.9|7609.9|7618.3|7609.9|7615.9|7607.9|0
1646822250000|2022-03-09 10:37:30|7615.5|7609.5|7615.5|7609.5|7615.5|7609.5|7615.5|7609.5|0
1646822260000|2022-03-09 10:37:40|7616.3|7610.3|7619.3|7613.3|7619.3|7613.3|7616.3|7610.3|4
1646822270000|2022-03-09 10:37:50|7619.7|7613.7|7620.3|7614.3|7622|7616|7619.7|7613.7|6
1646822280000|2022-03-09 10:38:00|7621.9|7611.9|7620.5|7614.5|7621.9|7614.5|7620.5|7611.9|1
1646822290000|2022-03-09 10:38:10|7620.4|7614.4|7620.8|7614.8|7620.8|7614.8|7620.4|7614.4|0
1646822300000|2022-03-09 10:38:20|7621.2|7615.2|7627.5|7621.5|7630.7|7623.5|7621.2|7615.2|2
1646822310000|2022-03-09 10:38:30|7626.7|7620.7|7626.7|7620.7|7626.7|7620.7|7626.7|7620.7|0
1646822340000|2022-03-09 10:39:00|7628.3|7618.3|7629.2|7614.2|7629.2|7618.3|7628.3|7614.2|0
1646822360000|2022-03-09 10:39:20|7628.6|7613.6|7624.1|7614.1|7628.6|7616.9|7622.9|7613.6|0
1646822370000|2022-03-09 10:39:30|7623.3|7617.3|7623.3|7617.3|7623.3|7617.3|7623.3|7617.3|1
1646822380000|2022-03-09 10:39:40|7623.7|7617.7|7626.9|7616.9|7626.9|7617.7|7623.7|7616.9|2
1646822390000|2022-03-09 10:39:50|7626.5|7616.5|7626.5|7616.5|7626.5|7616.5|7626.5|7616.5|0
1646822420000|2022-03-09 10:40:20|7626.9|7616.9|7626.5|7616.5|7626.9|7616.9|7626.5|7616.5|2
1646822430000|2022-03-09 10:40:30|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|0
1646822440000|2022-03-09 10:40:40|7626.5|7616.5|7626.6|7616.6|7626.6|7619.7|7625.7|7616.3|11
1646822450000|2022-03-09 10:40:50|7625|7619|7625|7619|7625|7619|7625|7619|0
1646822460000|2022-03-09 10:41:00|7625.4|7619.4|7638.3|7623.3|7638.3|7624.2|7625.4|7619.4|1
1646822510000|2022-03-09 10:41:50|7638.4|7623.4|7636.5|7626.5|7638.4|7626.5|7636.5|7623.4|4
1646822520000|2022-03-09 10:42:00|7635.2|7625.2|7628.1|7622.1|7635.2|7625.2|7628.1|7622.1|3
1646822530000|2022-03-09 10:42:10|7627.1|7621.1|7627.1|7621.1|7627.1|7621.1|7627.1|7621.1|1
1646822550000|2022-03-09 10:42:30|7622.9|7616.9|7622.9|7616.9|7622.9|7616.9|7622.9|7616.9|2
1646822560000|2022-03-09 10:42:40|7630|7615|7630.4|7615.4|7630.4|7615.4|7630|7615|3
1646822640000|2022-03-09 10:44:00|7627.1|7617.1|7624.6|7618.6|7627.1|7618.6|7624.6|7617.1|0
1646822670000|2022-03-09 10:44:30|7624.2|7618.2|7619.6|7613.6|7624.2|7618.2|7619.6|7613.6|2
1646822680000|2022-03-09 10:44:40|7619.2|7613.2|7619.2|7613.2|7619.2|7613.2|7619.2|7613.2|0
1646822690000|2022-03-09 10:44:50|7619.7|7613.7|7619.7|7613.7|7619.7|7613.7|7619.7|7613.7|1
1646822700000|2022-03-09 10:45:00|7620.6|7614.6|7623.1|7617.1|7623.1|7617.1|7620.6|7614.6|9
1646822710000|2022-03-09 10:45:10|7622.6|7616.6|7622.6|7616.6|7622.6|7616.6|7622.6|7616.6|0
1646822720000|2022-03-09 10:45:20|7622.2|7616.2|7623.1|7613.1|7623.1|7616.2|7622.2|7613.1|0
1646822780000|2022-03-09 10:46:20|7620.7|7614.7|7623.2|7613.2|7623.2|7614.7|7620.7|7613.2|2
1646822790000|2022-03-09 10:46:30|7618.8|7612.8|7622.1|7612.1|7622.1|7614.6|7618.8|7612.1|2
1646822820000|2022-03-09 10:47:00|7611.1|7605.1|7619.3|7609.3|7619.3|7609.3|7611.1|7605.1|4
1646822830000|2022-03-09 10:47:10|7618.9|7608.9|7619.1|7609.1|7621|7609.1|7618.9|7606|0
1646822840000|2022-03-09 10:47:20|7615.9|7609.9|7615|7609|7615.9|7609.9|7615|7609|3
1646822850000|2022-03-09 10:47:30|7614.6|7608.6|7613.1|7607.1|7614.7|7608.7|7612.8|7606.8|1
1646822860000|2022-03-09 10:47:40|||||||||1
1646822880000|2022-03-09 10:48:00|7621|7615|7621|7615|7621|7615|7621|7615|5
1646822890000|2022-03-09 10:48:10|7620.8|7614.8|7615.4|7609.4|7620.8|7614.8|7615.4|7609.4|3
1646822900000|2022-03-09 10:48:20|7617.1|7611.1|7611.7|7601.7|7617.1|7611.1|7611.6|7601.7|7
1646822910000|2022-03-09 10:48:30|7611.5|7601.5|7608.8|7602.8|7611.5|7603.3|7608.8|7601.2|0
1646822920000|2022-03-09 10:48:40|7608.4|7602.4|7608.4|7602.4|7608.4|7602.4|7608.4|7602.4|0
1646822940000|2022-03-09 10:49:00|7619.1|7604.1|7616.3|7606.3|7619.2|7606.3|7616.3|7604.1|5
1646822950000|2022-03-09 10:49:10|7616.7|7606.7|7616.7|7606.7|7616.7|7606.7|7616.7|7606.7|0
1646822980000|2022-03-09 10:49:40|7616|7606|7616|7606|7616|7606|7616|7606|0
1646822990000|2022-03-09 10:49:50|7616.6|7601.6|7617.1|7602.1|7617.1|7602.1|7616.6|7601.6|0
1646823000000|2022-03-09 10:50:00|7614.2|7604.2|7614.2|7604.2|7614.2|7604.2|7614.2|7604.2|0
1646823030000|2022-03-09 10:50:30|7614.8|7599.8|7614.8|7599.8|7614.8|7599.8|7614.8|7599.8|0
1646823050000|2022-03-09 10:50:50|7614.4|7599.4|7615.3|7600.3|7615.3|7602.4|7612.4|7599.4|0
1646823060000|2022-03-09 10:51:00|7612.4|7602.4|7608.6|7602.6|7614.5|7602.6|7608.6|7599.5|0
1646823100000|2022-03-09 10:51:40|7609.1|7603.1|7609.1|7603.1|7609.1|7603.1|7609.1|7603.1|0
1646823120000|2022-03-09 10:52:00|7610.3|7604.3|7613.7|7607.7|7613.7|7607.7|7610.3|7604.3|3
1646823130000|2022-03-09 10:52:10|7613|7607|7621.2|7611.2|7621.2|7611.2|7613|7607|2
1646823140000|2022-03-09 10:52:20|7621.6|7611.6|7621.6|7611.6|7621.6|7611.6|7621.6|7611.6|0
1646823150000|2022-03-09 10:52:30|7621.7|7611.7|7621.7|7611.7|7621.7|7611.7|7621.7|7611.7|0
1646823170000|2022-03-09 10:52:50|7626.6|7611.6|7626.2|7611.2|7626.6|7611.6|7626.2|7611.2|4
1646823180000|2022-03-09 10:53:00|7625.8|7610.8|7625.8|7610.8|7626.2|7611.2|7625.8|7610.8|1
1646823200000|2022-03-09 10:53:20|7626.2|7611.2|7626.6|7611.6|7626.6|7611.6|7626.2|7611.2|0
1646823210000|2022-03-09 10:53:30|7624.5|7614.5|7624.8|7614.8|7624.8|7614.8|7624.5|7614.5|0
1646823220000|2022-03-09 10:53:40|7623.6|7617.6|7634.8|7624.8|7634.8|7624.8|7623.6|7617.6|9
1646823230000|2022-03-09 10:53:50|7635.6|7625.6|7635.6|7625.6|7635.6|7625.6|7635.6|7625.6|0
1646823240000|2022-03-09 10:54:00|7636|7626|7636|7626|7636|7626|7636|7626|1
1646823250000|2022-03-09 10:54:10|7635.7|7625.7|7635.6|7625.6|7635.7|7625.7|7635.6|7625.6|0
1646823270000|2022-03-09 10:54:30|7635.3|7625.3|7635.3|7625.3|7635.3|7625.3|7635.3|7625.3|0
1646823300000|2022-03-09 10:55:00|7635|7625|7628.9|7622.9|7635|7626|7626.5|7617.7|7
1646823310000|2022-03-09 10:55:10|7630.1|7624.1|7636.2|7630.2|7636.4|7630.4|7630.1|7624.1|1
1646823320000|2022-03-09 10:55:20|7637.5|7631.5|7637.5|7631.5|7637.5|7631.5|7637.5|7631.5|0
1646823330000|2022-03-09 10:55:30|7636.8|7630.8|7633.9|7627.9|7636.8|7630.8|7633.9|7626.1|4
1646823340000|2022-03-09 10:55:40|7633.7|7627.7|7638.4|7623.4|7638.4|7627.7|7633.7|7622|0
1646823360000|2022-03-09 10:56:00|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|0
1646823370000|2022-03-09 10:56:10|7632.7|7626.7|7632.7|7626.7|7635.5|7629.5|7632.7|7626.7|3
1646823380000|2022-03-09 10:56:20|7634.3|7624.3|7632.8|7622.8|7634.3|7624.3|7632.8|7622.8|0
1646823390000|2022-03-09 10:56:30|7632.7|7622.7|7631.6|7621.6|7635.7|7622.8|7631.2|7620.6|0
1646823410000|2022-03-09 10:56:50|7631.9|7621.9|7634.8|7619.8|7634.8|7621.9|7631.9|7619.8|0
1646823420000|2022-03-09 10:57:00|7635.2|7620.2|7634.9|7619.9|7635.2|7620.2|7634.8|7619.8|2
1646823430000|2022-03-09 10:57:10|7632.7|7617.7|7626.4|7620.4|7633.1|7620.4|7625.2|7617.6|1
1646823440000|2022-03-09 10:57:20|7626.2|7620.2|7626|7620|7626.2|7620.2|7626|7620|0
1646823450000|2022-03-09 10:57:30|7626.4|7620.4|7626|7620|7626.4|7620.4|7626|7620|0
1646823470000|2022-03-09 10:57:50|7627.2|7617.2|7627.2|7617.2|7627.2|7617.2|7627.2|7617.2|0
1646823480000|2022-03-09 10:58:00|7627.1|7617.1|7621.8|7611.8|7627.1|7618.7|7621.8|7611.8|1
1646823490000|2022-03-09 10:58:10|7618.7|7612.7|7616.8|7610.8|7618.7|7612.7|7616.7|7608.3|0
1646823510000|2022-03-09 10:58:30|7616.9|7610.9|7617.4|7611.4|7617.4|7611.4|7615.3|7609.3|3
1646823520000|2022-03-09 10:58:40|7620.6|7614.6|7622.2|7612.2|7622.2|7614.7|7618.4|7612|4
1646823530000|2022-03-09 10:58:50|7618.8|7612.8|7622.2|7612.2|7622.2|7612.8|7618.4|7612.2|0
1646823540000|2022-03-09 10:59:00|7618.4|7612.4|7622|7612|7622|7612.4|7618.4|7612|0
1646823550000|2022-03-09 10:59:10|7627.3|7612.3|7627.3|7612.3|7627.3|7612.3|7627.3|7612.3|0
1646823560000|2022-03-09 10:59:20|7627.7|7612.7|7628.9|7613.9|7628.9|7613.9|7627.7|7612.7|0
1646823570000|2022-03-09 10:59:30|7629.1|7614.1|7630.3|7615.3|7630.3|7615.3|7629.1|7614.1|0
1646823580000|2022-03-09 10:59:40|7629.2|7614.2|7628.8|7613.8|7629.2|7614.2|7628.8|7613.8|0
1646823590000|2022-03-09 10:59:50|7629.2|7614.2|7630.4|7615.4|7630.4|7615.4|7629.2|7614.2|0
1646823600000|2022-03-09 11:00:00|7630.5|7615.5|7630.2|7620.2|7632.9|7620.2|7623.5|7615.5|2
1646823610000|2022-03-09 11:00:10|7630|7620|7629.5|7619.5|7630.1|7621.2|7627.1|7619.5|0
1646823620000|2022-03-09 11:00:20|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|0
1646823630000|2022-03-09 11:00:30|7629|7619|7634.3|7619.3|7634.3|7619.3|7629|7619|1
1646823640000|2022-03-09 11:00:40|7634.6|7619.6|7637.8|7622.8|7638.7|7625.8|7634.6|7619.6|1
1646823650000|2022-03-09 11:00:50|7635.8|7625.8|7635.8|7625.8|7635.8|7625.8|7635.8|7625.8|0
1646823660000|2022-03-09 11:01:00|7637.9|7622.9|7638.2|7623.2|7638.2|7624.9|7630.1|7622.9|4
1646823670000|2022-03-09 11:01:10|7637.8|7622.8|7638.2|7623.2|7638.2|7623.2|7637.8|7622.8|0
1646823690000|2022-03-09 11:01:30|||||||||1
1646823720000|2022-03-09 11:02:00|7637.8|7622.8|7632.1|7626.1|7637.8|7626.1|7632.1|7622.8|0
1646823730000|2022-03-09 11:02:10|7632|7626|7632|7626|7632|7626|7632|7626|0
1646823750000|2022-03-09 11:02:30|7630.8|7624.8|7627.5|7621.5|7630.8|7624.8|7627.5|7617.6|1
1646823780000|2022-03-09 11:03:00|7627.7|7621.7|7627.7|7621.7|7628.2|7622.2|7627.7|7621.7|0
1646823790000|2022-03-09 11:03:10|7628.9|7622.9|7627.3|7621.3|7628.9|7622.9|7627.3|7621.3|0
1646823800000|2022-03-09 11:03:20|7627.7|7621.7|7634.5|7624.5|7634.5|7624.5|7627.7|7621.7|1
1646823810000|2022-03-09 11:03:30|7634.6|7624.6|7634.5|7624.5|7634.9|7624.9|7629.6|7621.6|2
1646823840000|2022-03-09 11:04:00|7630.8|7624.8|7633.3|7618.3|7633.3|7624.8|7630.8|7618.2|1
1646823850000|2022-03-09 11:04:10|7630.3|7620.3|7630.3|7620.3|7630.3|7620.3|7630.3|7620.3|0
1646823860000|2022-03-09 11:04:20|7627.2|7621.2|7624.5|7614.5|7627.2|7621.2|7624.2|7614.5|1
1646823870000|2022-03-09 11:04:30|7624.9|7614.9|7625|7615|7625|7615|7624.9|7614.9|0
1646823880000|2022-03-09 11:04:40|7625.3|7615.3|7632|7617|7632|7617|7625.3|7615.3|2
1646823900000|2022-03-09 11:05:00|7632.1|7617.1|7626.1|7620.1|7632.1|7620.1|7622.5|7616.4|3
1646823910000|2022-03-09 11:05:10|7626|7620|7618.7|7612.7|7626.1|7620|7618.6|7612.6|0
1646823930000|2022-03-09 11:05:30|7618|7612|7623.6|7608.6|7623.6|7612|7618|7608.6|2
1646823940000|2022-03-09 11:05:40|7623.8|7608.8|7623.8|7608.8|7623.8|7608.8|7623.8|7608.8|0
1646823950000|2022-03-09 11:05:50|7620.9|7614.9|7620.9|7614.9|7620.9|7614.9|7620.9|7614.9|0
1646823960000|2022-03-09 11:06:00|7620|7614|7619.1|7613.1|7620|7614|7619|7613|1
1646823970000|2022-03-09 11:06:10|7619.4|7613.4|7626.3|7611.3|7626.3|7613.4|7619.4|7610.9|3
1646823980000|2022-03-09 11:06:20|7623|7613|7622.9|7612.9|7623|7613|7622.9|7612.9|0
1646824020000|2022-03-09 11:07:00|7622.1|7612.1|7622.2|7612.2|7622.2|7612.2|7621.8|7611.8|0
1646824030000|2022-03-09 11:07:10|7621.8|7611.8|7621.6|7611.6|7622.9|7612.9|7621.6|7611.6|0
1646824040000|2022-03-09 11:07:20|7621.5|7611.5|7615.9|7605.9|7625.2|7611.5|7615.1|7605.9|5
1646824050000|2022-03-09 11:07:30|7614.9|7608.9|7616|7606|7616|7608.9|7614.9|7606|0
1646824060000|2022-03-09 11:07:40|7614.5|7608.5|7615.2|7609.2|7615.2|7609.2|7614.5|7608.5|0
1646824070000|2022-03-09 11:07:50|7619.1|7609.1|7618.7|7612.7|7619.1|7612.7|7618.7|7609.1|1
1646824080000|2022-03-09 11:08:00|7617.6|7611.6|7619|7609|7619.2|7611.7|7617.5|7609|0
1646824090000|2022-03-09 11:08:10|7617.5|7611.5|7618.5|7608.5|7619|7611.5|7617.5|7608.5|0
1646824100000|2022-03-09 11:08:20|7618.1|7608.1|7618.1|7608.1|7618.1|7608.1|7618.1|7608.1|0
1646824110000|2022-03-09 11:08:30|7617.9|7607.9|7615.1|7609.1|7620|7609.1|7615|7605|0
1646824120000|2022-03-09 11:08:40|7614.9|7608.9|7612.4|7606.4|7616.5|7608.9|7612.4|7605.6|1
1646824130000|2022-03-09 11:08:50|7612|7606|7607.4|7601.4|7612|7606|7606.9|7600.9|7
1646824140000|2022-03-09 11:09:00|7606.3|7600.3|7607.7|7601.7|7607.8|7601.8|7606.3|7600.3|2
1646824150000|2022-03-09 11:09:10|7608.2|7602.2|7607.1|7601.1|7611.5|7602.5|7607.1|7601.1|9
1646824170000|2022-03-09 11:09:30|7607|7601|7607|7601|7607|7601|7607|7601|0
1646824190000|2022-03-09 11:09:50|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|0
1646824200000|2022-03-09 11:10:00|7606.9|7600.9|7604.7|7598.7|7607|7601|7603|7597|2
1646824210000|2022-03-09 11:10:10|7605.2|7599.2|7604.7|7598.7|7605.2|7599.2|7604.7|7598.7|0
1646824220000|2022-03-09 11:10:20|7605.1|7599.1|7605.6|7599.6|7605.6|7599.6|7605.1|7599.1|0
1646824230000|2022-03-09 11:10:30|7605.5|7599.5|7605.5|7599.5|7605.5|7599.5|7605.5|7599.5|0
1646824240000|2022-03-09 11:10:40|7604.9|7598.9|7602.9|7596.9|7604.9|7598.9|7602.9|7596.9|1
1646824250000|2022-03-09 11:10:50|7601.9|7595.9|7600.4|7594.4|7601.9|7595.9|7600.4|7594.4|2
1646824260000|2022-03-09 11:11:00|7601.9|7595.9|7601.9|7595.9|7601.9|7595.9|7600.9|7594.9|13
1646824280000|2022-03-09 11:11:20|7601.2|7595.2|7608.2|7593.2|7608.2|7595.2|7601.2|7593.2|2
1646824290000|2022-03-09 11:11:30|7609.4|7594.4|7610.7|7595.7|7610.7|7595.7|7609.4|7594.4|0
1646824340000|2022-03-09 11:12:20|7601.1|7595.1|7609.4|7594.4|7609.4|7595.1|7601.1|7594.4|1
1646824350000|2022-03-09 11:12:30|7610.6|7595.6|7610.2|7595.2|7610.6|7595.6|7610.2|7595.2|1
1646824360000|2022-03-09 11:12:40|7610.4|7595.4|7610.4|7595.4|7610.4|7595.4|7610.4|7595.4|0
1646824370000|2022-03-09 11:12:50|7609.9|7594.9|7610|7595|7610.9|7595.9|7609.4|7594.4|1
1646824380000|2022-03-09 11:13:00|7609.9|7594.9|7611.4|7596.4|7611.4|7596.4|7609.9|7594.9|2
1646824390000|2022-03-09 11:13:10|7611.8|7596.8|7612.2|7597.2|7612.2|7597.2|7611.8|7596.8|0
1646824410000|2022-03-09 11:13:30|7612.5|7597.5|7611.5|7596.5|7612.5|7597.5|7611.5|7596.5|2
1646824420000|2022-03-09 11:13:40|7612.3|7597.3|7612.3|7597.3|7612.3|7597.3|7612.3|7597.3|0
1646824440000|2022-03-09 11:14:00|7611.8|7596.8|7612.1|7597.1|7612.1|7597.1|7611.8|7596.8|0
1646824450000|2022-03-09 11:14:10|7612.3|7597.3|7612.3|7597.3|7612.3|7597.3|7612.3|7597.3|0
1646824470000|2022-03-09 11:14:30|7611.8|7596.8|7611.8|7596.8|7611.8|7596.8|7611.8|7596.8|0
1646824490000|2022-03-09 11:14:50|7603.7|7597.7|7609.5|7599.5|7611.6|7599.5|7603.7|7596.6|1
1646824510000|2022-03-09 11:15:10|7611.6|7596.6|7608.6|7598.6|7611.6|7598.6|7608.6|7596.6|0
1646824550000|2022-03-09 11:15:50|7611.6|7596.6|7611.6|7596.6|7611.6|7596.6|7611.6|7596.6|0
1646824560000|2022-03-09 11:16:00|7609.5|7599.5|7613.8|7598.8|7613.8|7600.4|7609.5|7598.8|0
1646824580000|2022-03-09 11:16:20|7614.3|7599.3|7614.3|7599.3|7614.3|7599.3|7614.3|7599.3|2
1646824590000|2022-03-09 11:16:30|7611|7605|7611|7605|7611|7605|7611|7605|0
1646824600000|2022-03-09 11:16:40|7611.3|7605.3|7611.3|7605.3|7611.3|7605.3|7611.3|7605.3|0
1646824630000|2022-03-09 11:17:10|7613.7|7603.7|7613.7|7603.7|7613.7|7603.7|7613.7|7603.7|0
1646824650000|2022-03-09 11:17:30|7610.1|7604.1|7612.2|7606.2|7612.2|7606.2|7610.1|7604.1|1
1646824670000|2022-03-09 11:17:50|7611.8|7605.8|7609|7599|7612.8|7606.8|7608.6|7598.6|6
1646824680000|2022-03-09 11:18:00|7609.5|7599.5|7608.1|7598.1|7612.4|7600.7|7606.5|7597.4|0
1646824690000|2022-03-09 11:18:10|7606.5|7600.5|7612.3|7597.3|7612.3|7600.5|7606.5|7596.9|0
1646824710000|2022-03-09 11:18:30|7609.4|7599.4|7609.4|7599.4|7609.4|7599.4|7609.4|7599.4|0
1646824730000|2022-03-09 11:18:50|7606.2|7600.2|7605.1|7599.1|7606.2|7600.2|7605.1|7599.1|0
1646824740000|2022-03-09 11:19:00|7605.2|7599.2|7610|7600|7610|7600|7605.2|7599.2|1
1646824750000|2022-03-09 11:19:10|7610.1|7600.1|7610.1|7600.1|7610.1|7600.1|7610.1|7600.1|0
1646824760000|2022-03-09 11:19:20|7613|7598|7613|7598|7613|7598|7613|7598|0
1646824780000|2022-03-09 11:19:40|7613.1|7598.1|7613.1|7598.1|7613.1|7598.1|7613.1|7598.1|0
1646824790000|2022-03-09 11:19:50|7606.4|7600.4|7612.7|7597.7|7612.7|7600.4|7606.4|7597.7|0
1646824800000|2022-03-09 11:20:00|7607.4|7601.4|7610.5|7600.5|7610.8|7601.4|7607|7600.5|5
1646824810000|2022-03-09 11:20:10|7610.3|7600.3|7610.3|7600.3|7610.3|7600.3|7610.3|7600.3|0
1646824820000|2022-03-09 11:20:20|7611.1|7601.1|7611.2|7601.2|7611.2|7601.2|7607.2|7599.2|1
1646824830000|2022-03-09 11:20:30|7611.1|7601.1|7607.8|7601.8|7611.5|7602.3|7607.8|7601.1|0
1646824840000|2022-03-09 11:20:40|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|0
1646824850000|2022-03-09 11:20:50|7610.5|7600.5|7611.3|7601.3|7611.3|7601.3|7610.5|7600.5|0
1646824870000|2022-03-09 11:21:10|7611.1|7601.1|7607.2|7601.2|7612.8|7601.2|7607.2|7597.8|0
1646824880000|2022-03-09 11:21:20|7606.1|7600.1|7595.7|7585.7|7606.1|7600.1|7591.9|7579.1|13
1646824890000|2022-03-09 11:21:30|7596.1|7586.1|7596.5|7590.5|7597.3|7591.3|7595.7|7585.7|11
1646824910000|2022-03-09 11:21:50|7596.1|7590.1|7595.3|7589.3|7596.1|7590.1|7595.3|7589.3|3
1646824920000|2022-03-09 11:22:00|7600.9|7594.9|7607.5|7597.5|7607.5|7600.4|7600.9|7594.9|8
1646824930000|2022-03-09 11:22:10|7609|7599|7609|7599|7609|7599|7609|7599|0
1646824950000|2022-03-09 11:22:30|7605.4|7599.4|7609|7599|7609|7599.4|7605.4|7597.4|1
1646824960000|2022-03-09 11:22:40|7608.7|7598.7|7612.7|7597.7|7612.7|7598.7|7608.7|7597.2|0
1646824970000|2022-03-09 11:22:50|7611.8|7601.8|7612.5|7606.5|7612.9|7606.5|7611.8|7601.8|1
1646824980000|2022-03-09 11:23:00|7612.9|7606.9|7612.9|7597.9|7613.7|7606.9|7611.4|7597.9|7
1646824990000|2022-03-09 11:23:10|7612.7|7597.7|7612.3|7597.3|7612.7|7597.7|7612.3|7597.3|0
1646825000000|2022-03-09 11:23:20|7612.7|7597.7|7612.7|7597.7|7612.7|7597.7|7612.7|7597.7|0
1646825010000|2022-03-09 11:23:30|7611.3|7601.3|7610.2|7604.2|7612.5|7606.5|7610.2|7601.3|2
1646825020000|2022-03-09 11:23:40|7611.2|7601.2|7611.2|7601.2|7611.2|7601.2|7611.2|7601.2|0
1646825030000|2022-03-09 11:23:50|7607.2|7600.7|7606.4|7600.4|7607.2|7600.7|7606.2|7600.2|0
1646825040000|2022-03-09 11:24:00|7604.5|7598.5|7603.6|7597.6|7604.5|7598.5|7603.6|7597.6|1
1646825050000|2022-03-09 11:24:10|7603.4|7597.4|7604.5|7598.5|7604.5|7598.5|7603.4|7597.4|2
1646825070000|2022-03-09 11:24:30|7604.3|7598.3|7604.7|7598.7|7604.7|7598.7|7604.3|7598.3|0
1646825080000|2022-03-09 11:24:40|7607.1|7597.1|7607.1|7597.1|7607.1|7597.1|7607.1|7597.1|0
1646825090000|2022-03-09 11:24:50|7605.7|7599.7|7608.2|7598.2|7608.2|7600.2|7605.7|7597.7|0
1646825100000|2022-03-09 11:25:00|7608.6|7598.6|7608.7|7598.7|7608.7|7599.2|7605.2|7598.6|1
1646825120000|2022-03-09 11:25:20|7604.4|7598.4|7602.7|7596.7|7604.4|7598.4|7602.7|7596.7|9
1646825130000|2022-03-09 11:25:30|7602.2|7596.2|7600|7594|7602.2|7596.2|7600|7594|1
1646825140000|2022-03-09 11:25:40|7599|7593|7599.7|7593.7|7600.1|7594.1|7598.6|7592.6|4
1646825150000|2022-03-09 11:25:50|7599|7593|7603.4|7593.4|7603.4|7594.6|7599|7593|4
1646825160000|2022-03-09 11:26:00|7603.5|7593.5|7605.1|7599.1|7607.6|7599.1|7603.5|7593.5|0
1646825170000|2022-03-09 11:26:10|7607.6|7597.6|7604.9|7598.9|7607.6|7600.1|7604.4|7597.5|0
1646825180000|2022-03-09 11:26:20|7604.5|7598.5|7604.1|7598.1|7604.9|7598.9|7603.7|7597.7|0
1646825190000|2022-03-09 11:26:30|7604.2|7598.2|7603.7|7597.7|7604.2|7598.2|7603.7|7597.7|0
1646825200000|2022-03-09 11:26:40|7603.2|7597.2|7600.7|7594.7|7603.2|7597.2|7600.7|7594.7|1
1646825210000|2022-03-09 11:26:50|7600.2|7594.2|7601.2|7595.2|7601.2|7595.2|7600.2|7594.2|2
1646825220000|2022-03-09 11:27:00|7602.2|7596.2|7606.2|7596.2|7606.2|7596.2|7602.2|7595.8|1
1646825230000|2022-03-09 11:27:10|7606.1|7596.1|7602.4|7596.4|7606.1|7596.4|7602.4|7596.1|0
1646825240000|2022-03-09 11:27:20|7598.9|7592.9|7603.7|7593.7|7603.7|7593.7|7598.9|7592.9|3
1646825250000|2022-03-09 11:27:30|7600.2|7594.2|7599.7|7593.7|7600.2|7594.2|7599.7|7593.7|0
1646825260000|2022-03-09 11:27:40|7600.9|7594.9|7603.7|7593.7|7603.7|7594.9|7600.9|7593.7|1
1646825300000|2022-03-09 11:28:20|7607.4|7592.4|7607.7|7592.7|7607.7|7592.7|7607.4|7592.4|0
1646825320000|2022-03-09 11:28:40|7607.2|7592.2|7607.2|7592.2|7607.2|7592.2|7607.2|7592.2|0
1646825330000|2022-03-09 11:28:50|7601.1|7595.1|7601.2|7586.2|7601.2|7595.1|7599.5|7585.7|9
1646825340000|2022-03-09 11:29:00|7592.8|7586.8|7590.3|7584.3|7592.8|7586.8|7590.3|7581.3|1
1646825350000|2022-03-09 11:29:10|7590.4|7584.4|7585.9|7579.9|7592.8|7586.4|7584.3|7578.3|9
1646825360000|2022-03-09 11:29:20|7586.9|7580.9|7586.7|7580.7|7586.9|7580.9|7586.7|7580.7|0
1646825370000|2022-03-09 11:29:30|7586.1|7580.1|7587.2|7577.2|7587.2|7580.1|7582.2|7576.2|3
1646825380000|2022-03-09 11:29:40|7584|7578|7583.7|7577.7|7584|7578|7582.2|7576.2|2
1646825400000|2022-03-09 11:30:00|7587.2|7577.2|7586|7571|7589.3|7577.2|7583|7570.2|18
1646825410000|2022-03-09 11:30:10|7583.2|7573.2|7585.5|7570.5|7585.9|7579|7581.8|7570.3|4
1646825420000|2022-03-09 11:30:20|7585.4|7570.4|7587|7572|7587|7572|7585.4|7570.4|5
1646825430000|2022-03-09 11:30:30|7586.5|7571.5|7586.9|7571.9|7586.9|7571.9|7586.5|7571.5|0
1646825440000|2022-03-09 11:30:40|7587|7572|7587|7572|7587|7572|7587|7572|0
1646825460000|2022-03-09 11:31:00|7587.8|7572.8|7590.2|7575.2|7590.6|7576.1|7586.1|7572.8|0
1646825470000|2022-03-09 11:31:10|7590.1|7575.1|7590.1|7575.1|7590.1|7575.1|7590.1|7575.1|0
1646825480000|2022-03-09 11:31:20|7585.6|7575.6|7585.6|7575.6|7585.6|7575.6|7585.6|7575.6|0
1646825490000|2022-03-09 11:31:30|7589.5|7574.5|7589.5|7574.5|7589.5|7574.5|7589.5|7574.5|1
1646825500000|2022-03-09 11:31:40|7589.6|7574.6|7589.6|7574.6|7589.6|7574.6|7589.6|7574.6|0
1646825520000|2022-03-09 11:32:00|7589.8|7574.8|7589.3|7574.3|7589.8|7574.8|7589.3|7574.3|0
1646825530000|2022-03-09 11:32:10|7589.4|7574.4|7589.3|7574.3|7589.6|7574.6|7589.3|7574.3|0
1646825550000|2022-03-09 11:32:30|7587.2|7577.2|7590.3|7580.3|7590.3|7580.3|7584.5|7577.2|2
1646825560000|2022-03-09 11:32:40|7593.6|7578.6|7593.6|7578.6|7593.6|7578.6|7593.6|7578.6|0
1646825570000|2022-03-09 11:32:50|7591.9|7581.9|7591.9|7581.9|7591.9|7581.9|7591.9|7581.9|0
1646825580000|2022-03-09 11:33:00|7592.1|7582.1|7595.2|7585.2|7598.1|7585.2|7589.7|7581.7|0
1646825590000|2022-03-09 11:33:10|7595.6|7585.6|7594.2|7588.2|7595.7|7588.2|7594.2|7585.6|0
1646825600000|2022-03-09 11:33:20|7593.9|7587.9|7592.6|7582.6|7593.9|7587.9|7592.6|7582.6|2
1646825620000|2022-03-09 11:33:40|7592.5|7582.5|7592.1|7582.1|7592.5|7582.5|7591.5|7581.5|4
1646825630000|2022-03-09 11:33:50|7592.5|7582.5|7585.1|7579.1|7592.6|7582.6|7585.1|7579.1|2
1646825640000|2022-03-09 11:34:00|7587.6|7577.6|7591.1|7576.1|7591.1|7578.2|7587.6|7576.1|0
1646825650000|2022-03-09 11:34:10|7589|7579|7589|7579|7589|7579|7589|7579|0
1646825660000|2022-03-09 11:34:20|7589.6|7579.6|7589.6|7579.6|7589.6|7579.6|7589.6|7579.6|0
1646825670000|2022-03-09 11:34:30|7588|7582|7594.2|7579.2|7594.2|7582.2|7588|7579.2|1
1646825680000|2022-03-09 11:34:40|7593.7|7583.7|7598.1|7583.1|7598.1|7583.7|7593.7|7582.7|0
1646825700000|2022-03-09 11:35:00|7597.6|7582.6|7596.1|7586.1|7597.6|7586.1|7589.5|7581.5|2
1646825710000|2022-03-09 11:35:10|7596.6|7586.6|7596.6|7586.6|7596.6|7586.6|7596.1|7586.1|1
1646825730000|2022-03-09 11:35:30|7597|7587|7597|7587|7597|7587|7597|7587|1
1646825740000|2022-03-09 11:35:40|7597.1|7587.1|7597.1|7587.1|7597.1|7587.1|7597.1|7587.1|0
1646825750000|2022-03-09 11:35:50|7596.9|7586.9|7596.1|7586.1|7596.9|7586.9|7596.1|7586.1|0
1646825770000|2022-03-09 11:36:10|7596.2|7586.2|7597.1|7587.1|7599|7587.1|7596.1|7584|0
1646825780000|2022-03-09 11:36:20|7596.5|7586.5|7596.1|7586.1|7596.5|7586.5|7596.1|7586.1|0
1646825800000|2022-03-09 11:36:40|7596.5|7581.5|7591.5|7581.5|7596.5|7581.5|7591.5|7581.5|1
1646825810000|2022-03-09 11:36:50|7589|7583|7600.1|7585.1|7600.1|7585.1|7589|7583|10
1646825830000|2022-03-09 11:37:10|7601.2|7586.2|7601.6|7586.6|7601.6|7586.6|7601.2|7586.2|0
1646825840000|2022-03-09 11:37:20|7600.1|7590.1|7600.6|7590.6|7600.6|7590.6|7600.1|7590.1|0
1646825850000|2022-03-09 11:37:30|7600.1|7590.1|7599.4|7584.4|7602.2|7590.1|7591.1|7584.4|2
1646825860000|2022-03-09 11:37:40|7599|7584|7598.1|7588.1|7599|7588.1|7598|7584|0
1646825880000|2022-03-09 11:38:00|7598.2|7588.2|7599.2|7584.2|7600.1|7588.2|7598.2|7583.7|1
1646825910000|2022-03-09 11:38:30|7599.1|7584.1|7599.1|7584.1|7599.1|7584.1|7599.1|7584.1|0
1646825930000|2022-03-09 11:38:50|7590.4|7584.4|7599.4|7584.4|7599.6|7584.6|7589.3|7578.8|1
1646825950000|2022-03-09 11:39:10|7600.4|7585.4|7600.2|7585.2|7600.4|7585.4|7600|7585|0
1646825960000|2022-03-09 11:39:20|7599.7|7584.7|7600.8|7585.8|7600.8|7585.8|7599.5|7584.5|1
1646825970000|2022-03-09 11:39:30|7596|7586|7595.9|7585.9|7600.8|7586|7595.9|7585.8|0
1646825980000|2022-03-09 11:39:40|7598|7583|7599.3|7584.3|7599.3|7584.9|7590.8|7582.8|0
1646825990000|2022-03-09 11:39:50|7599.1|7584.1|7591.5|7585.5|7599.1|7586.9|7591.3|7584.1|0
1646826000000|2022-03-09 11:40:00|7591.3|7585.3|7594.3|7579.3|7594.3|7585.3|7590.9|7577.4|5
1646826010000|2022-03-09 11:40:10|7594.2|7579.2|7589.5|7579.5|7595.3|7580.7|7589.4|7579.2|0
1646826030000|2022-03-09 11:40:30|7589.9|7579.9|7590|7580|7593.8|7580.8|7589.5|7578.8|0
1646826040000|2022-03-09 11:40:40|7587.2|7581.2|7595.2|7580.2|7595.2|7581.2|7584.8|7578.8|1
1646826060000|2022-03-09 11:41:00|7595.5|7580.5|7595.6|7580.6|7596.2|7581.2|7595.5|7580.5|0
1646826070000|2022-03-09 11:41:10|7596.1|7581.1|7596.1|7581.1|7596.1|7581.1|7596.1|7581.1|1
1646826080000|2022-03-09 11:41:20|7588|7582|7596.6|7581.6|7596.7|7582|7588|7581.2|1
1646826090000|2022-03-09 11:41:30|7596.9|7581.9|7597.6|7582.6|7597.6|7582.6|7596.9|7581.9|0
1646826100000|2022-03-09 11:41:40|7597.4|7582.4|7597.4|7582.4|7597.4|7582.4|7597.4|7582.4|0
1646826130000|2022-03-09 11:42:10|7596.9|7581.9|7598.2|7583.2|7598.2|7583.2|7596.7|7581.7|0
1646826150000|2022-03-09 11:42:30|7598.7|7583.7|7592.9|7586.9|7599.3|7587.4|7590.2|7583.7|4
1646826160000|2022-03-09 11:42:40|7594.5|7584.5|7591.9|7585.9|7594.5|7585.9|7591.9|7584.5|0
1646826170000|2022-03-09 11:42:50|7593.1|7583.1|7590.1|7584.1|7597.2|7584.1|7590.1|7581.1|0
1646826180000|2022-03-09 11:43:00|7590.3|7584.3|7590.5|7584.5|7590.5|7584.5|7590.3|7584.3|0
1646826190000|2022-03-09 11:43:10|7593.3|7583.3|7593.8|7583.8|7593.8|7583.8|7593.1|7583.1|0
1646826210000|2022-03-09 11:43:30|7593.5|7583.5|7593.5|7583.5|7593.5|7583.5|7593.5|7583.5|0
1646826220000|2022-03-09 11:43:40|7593.8|7583.8|7593.8|7583.8|7593.8|7583.8|7593.1|7583.1|0
1646826230000|2022-03-09 11:43:50|7593.3|7583.3|7589.7|7583.7|7593.8|7583.8|7586.7|7580.7|1
1646826240000|2022-03-09 11:44:00|7589.9|7583.9|7590.2|7584.2|7591.4|7584.4|7589.2|7581.4|1
1646826250000|2022-03-09 11:44:10|7590.4|7584.4|7596|7586|7596.1|7586.1|7590.4|7584.4|1
1646826260000|2022-03-09 11:44:20|7593.5|7587.5|7596.2|7586.2|7596.3|7587.5|7592.4|7585.6|1
1646826270000|2022-03-09 11:44:30|7596|7586|7593.4|7587.4|7596.2|7587.4|7593.4|7585.8|1
1646826280000|2022-03-09 11:44:40|7593.6|7587.6|7599.9|7584.9|7599.9|7587.6|7593.6|7584.3|0
1646826290000|2022-03-09 11:44:50|7597|7591|7597.3|7591.3|7597.7|7591.7|7596.8|7590.8|0
1646826300000|2022-03-09 11:45:00|7597|7591|7597.1|7591.1|7597.1|7591.1|7595.5|7589.5|3
1646826310000|2022-03-09 11:45:10|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|1
1646826320000|2022-03-09 11:45:20|7597.3|7591.3|7595.6|7589.6|7597.3|7591.3|7594.7|7587|2
1646826330000|2022-03-09 11:45:30|7595.8|7589.8|7608.3|7593.3|7608.3|7595.2|7595.8|7589.8|15
1646826340000|2022-03-09 11:45:40|7605.2|7599.2|7610|7600|7611|7604.2|7605.2|7599.2|4
1646826350000|2022-03-09 11:45:50|7609.8|7599.8|7605.5|7599.5|7610.2|7600.2|7605.5|7598.7|12
1646826360000|2022-03-09 11:46:00|7605.1|7599.1|7609.3|7599.3|7609.3|7599.3|7604.8|7598.8|5
1646826370000|2022-03-09 11:46:10|7609.7|7599.7|7610|7604|7610|7604|7608.6|7598.6|1
1646826380000|2022-03-09 11:46:20|7608|7602|7608.5|7598.5|7612.2|7604.5|7608|7597.2|4
1646826390000|2022-03-09 11:46:30|7607.3|7601.3|7609.7|7603.7|7609.7|7603.7|7607.3|7601.3|1
1646826400000|2022-03-09 11:46:40|7610.5|7604.5|7610.5|7604.5|7610.5|7604.5|7610.5|7604.5|2
1646826410000|2022-03-09 11:46:50|7610.4|7604.4|7610.1|7600.1|7610.4|7604.4|7609.9|7600.1|2
1646826430000|2022-03-09 11:47:10|7610.5|7600.5|7609.1|7603.1|7610.6|7603.1|7609|7600.5|0
1646826440000|2022-03-09 11:47:20|7610.1|7600.1|7610.1|7600.1|7610.1|7600.1|7610.1|7600.1|1
1646826450000|2022-03-09 11:47:30|7610.6|7600.6|7612|7606|7612.5|7606|7608.2|7600.6|4
1646826460000|2022-03-09 11:47:40|7612.5|7606.5|7611.5|7605.5|7612.5|7606.5|7611.5|7605.5|1
1646826470000|2022-03-09 11:47:50|7611.9|7605.9|7612|7606|7612|7606|7611.9|7605.9|0
1646826480000|2022-03-09 11:48:00|7612.4|7606.4|7613|7607|7613|7607|7611.1|7605.1|6
1646826490000|2022-03-09 11:48:10|7612.5|7606.5|7612.5|7606.5|7613.8|7607.8|7612.5|7606.5|7
1646826500000|2022-03-09 11:48:20|||||||||3
1646826510000|2022-03-09 11:48:30|7612.9|7606.9|7612.9|7606.9|7612.9|7606.9|7612.9|7606.9|6
1646826520000|2022-03-09 11:48:40|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|4
1646826530000|2022-03-09 11:48:50|7611.5|7605.5|7610.9|7604.9|7611.5|7605.5|7610.5|7604.5|1
1646826560000|2022-03-09 11:49:20|7611|7605|7611.5|7605.5|7611.5|7605.5|7611|7605|0
1646826570000|2022-03-09 11:49:30|7610.9|7604.9|7610.8|7604.8|7610.9|7604.9|7610.8|7604.8|0
1646826580000|2022-03-09 11:49:40|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|0
1646826590000|2022-03-09 11:49:50|7608.5|7602.5|7605.5|7599.5|7608.5|7602.5|7605.5|7599.5|2
1646826600000|2022-03-09 11:50:00|7605|7599|7605|7599|7605.5|7599.5|7604.5|7598.5|9
1646826610000|2022-03-09 11:50:10|7605.5|7599.5|7605.3|7599.3|7605.5|7599.5|7604.9|7598.9|8
1646826620000|2022-03-09 11:50:20|||||||||1
1646826630000|2022-03-09 11:50:30|7604.5|7598.5|7604.2|7598.2|7604.5|7598.5|7604.2|7598.2|5
1646826640000|2022-03-09 11:50:40|||||||||2
1646826650000|2022-03-09 11:50:50|||||||||1
1646826660000|2022-03-09 11:51:00|7604.8|7598.8|7604.1|7598.1|7604.8|7598.8|7604.1|7598.1|5
1646826670000|2022-03-09 11:51:10|||||||||3
1646826680000|2022-03-09 11:51:20|||||||||1
1646826690000|2022-03-09 11:51:30|7604.2|7598.2|7604.2|7598.2|7604.2|7598.2|7604.2|7598.2|10
1646826700000|2022-03-09 11:51:40|7605|7599|7605|7599|7605|7599|7605|7599|5
1646826710000|2022-03-09 11:51:50|7604.9|7598.9|7604.9|7598.9|7605|7599|7604.9|7598.9|0
1646826720000|2022-03-09 11:52:00|7604.5|7598.5|7605.5|7599.5|7605.5|7599.5|7604.5|7598.5|1
1646826730000|2022-03-09 11:52:10|7605|7599|7605.8|7599.8|7605.8|7599.8|7604.9|7598.9|1
1646826740000|2022-03-09 11:52:20|7605.4|7599.4|7605.8|7599.8|7605.8|7599.8|7605|7599|2
1646826750000|2022-03-09 11:52:30|7605.4|7599.4|7617.3|7611.3|7617.3|7611.3|7605.4|7599.4|7
1646826760000|2022-03-09 11:52:40|7617.9|7607.9|7616.3|7610.3|7617.9|7610.3|7616.2|7607.9|1
1646826770000|2022-03-09 11:52:50|7617.8|7607.8|7616.3|7610.3|7617.8|7610.3|7616.2|7607.8|0
1646826780000|2022-03-09 11:53:00|7615.8|7609.8|7615.5|7609.5|7615.9|7609.9|7613.4|7607.4|2
1646826800000|2022-03-09 11:53:20|7615.9|7609.9|7619.1|7609.1|7619.1|7609.9|7615.9|7609.1|2
1646826810000|2022-03-09 11:53:30|7614.7|7608.7|7619.1|7609.1|7619.1|7609.1|7614.7|7606.7|1
1646826820000|2022-03-09 11:53:40|7618.1|7612.1|7619.9|7613.9|7619.9|7613.9|7618.1|7612.1|0
1646826840000|2022-03-09 11:54:00|7622.3|7612.3|7627.3|7621.3|7627.3|7621.3|7622.3|7612.3|4
1646826850000|2022-03-09 11:54:10|7627.6|7621.6|7626.4|7620.4|7627.6|7621.6|7626|7620|11
1646826860000|2022-03-09 11:54:20|7626.8|7620.8|7623.2|7617.2|7627.9|7621.9|7623.2|7617.2|7
1646826870000|2022-03-09 11:54:30|7623.6|7617.6|7623.8|7617.8|7623.8|7617.8|7623.6|7617.6|0
1646826880000|2022-03-09 11:54:40|7623.6|7617.6|7623.6|7617.6|7623.6|7617.6|7623.6|7617.6|0
1646826890000|2022-03-09 11:54:50|7622.1|7616.1|7622.6|7616.6|7622.7|7616.7|7620.3|7614.3|2
1646826900000|2022-03-09 11:55:00|7622.2|7616.2|7624.9|7618.9|7624.9|7618.9|7622.2|7616.2|0
1646826910000|2022-03-09 11:55:10|7625.1|7619.1|7625.5|7619.5|7625.5|7619.5|7625.1|7619.1|0
1646826940000|2022-03-09 11:55:40|7627.1|7617.1|7625.5|7619.5|7627.1|7619.5|7625.5|7617.1|0
1646826960000|2022-03-09 11:56:00|7624.7|7618.7|7627.1|7617.1|7627.1|7618.7|7623.1|7616.7|1
1646826970000|2022-03-09 11:56:10|7627|7617|7628.7|7613.7|7628.7|7617|7627|7613.7|0
1646826990000|2022-03-09 11:56:30|7625.8|7615.8|7625.8|7615.8|7625.8|7615.8|7625.8|7615.8|0
1646827000000|2022-03-09 11:56:40|7625.4|7619.4|7626.8|7620.8|7626.8|7620.8|7625.4|7619.4|0
1646827010000|2022-03-09 11:56:50|7627.1|7621.1|7626.3|7620.3|7627.1|7621.1|7626.3|7620.3|1
1646827030000|2022-03-09 11:57:10|7626.7|7620.7|7626.3|7620.3|7626.7|7620.7|7626.3|7620.3|0
1646827040000|2022-03-09 11:57:20|7626.2|7620.2|7626.5|7620.5|7626.5|7620.5|7625.4|7619.4|0
1646827050000|2022-03-09 11:57:30|7626.9|7620.9|7626.9|7620.9|7626.9|7620.9|7626.9|7620.9|0
1646827060000|2022-03-09 11:57:40|7626.1|7620.1|7627.3|7621.3|7627.3|7621.3|7626.1|7620.1|13
1646827070000|2022-03-09 11:57:50|7627.9|7621.9|7636.4|7621.4|7636.4|7622.7|7627.9|7620.6|2
1646827090000|2022-03-09 11:58:10|7636.5|7621.5|7636.2|7621.2|7636.5|7621.5|7636.2|7621.2|0
1646827110000|2022-03-09 11:58:30|7636.7|7621.7|7637.1|7622.1|7637.1|7622.1|7636.7|7621.7|2
1646827120000|2022-03-09 11:58:40|7636.7|7621.7|7636.6|7621.6|7636.7|7621.7|7636.5|7621.5|0
1646827130000|2022-03-09 11:58:50|7637|7622|7634.7|7628.7|7637|7628.7|7634.7|7622|0
1646827140000|2022-03-09 11:59:00|7634.3|7628.3|7630.7|7624.7|7634.3|7628.3|7630.7|7624.7|1
1646827150000|2022-03-09 11:59:10|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|0
1646827170000|2022-03-09 11:59:30|7627.5|7621.5|7628.7|7622.7|7628.7|7622.7|7627.3|7621.3|3
1646827180000|2022-03-09 11:59:40|7628.2|7622.2|7628.3|7622.3|7628.3|7622.3|7627.1|7621.1|0
1646827190000|2022-03-09 11:59:50|7627.9|7621.9|7627.9|7621.9|7627.9|7621.9|7627.9|7621.9|0
1646827200000|2022-03-09 12:00:00|7628.3|7622.3|7631.4|7621.4|7631.4|7622.7|7628.3|7621.4|1
1646827210000|2022-03-09 12:00:10|7631|7625|7635.4|7625.4|7635.4|7627|7631|7625|5
1646827220000|2022-03-09 12:00:20|7634.2|7628.2|7633.8|7627.8|7634.6|7628.6|7633.8|7627.8|1
1646827230000|2022-03-09 12:00:30|7634.6|7624.6|7631.4|7625.4|7634.6|7625.8|7631.4|7624.6|1
1646827240000|2022-03-09 12:00:40|7631.8|7625.8|7631.8|7625.8|7631.8|7625.8|7631.8|7625.8|0
1646827250000|2022-03-09 12:00:50|7631|7625|7631|7625|7631|7625|7631|7625|0
1646827260000|2022-03-09 12:01:00|7629|7623|7630.7|7620.7|7630.7|7623|7629|7620.7|4
1646827270000|2022-03-09 12:01:10|7630.4|7620.4|7630.2|7620.2|7630.4|7620.4|7630.2|7620.2|0
1646827290000|2022-03-09 12:01:30|7630.6|7620.6|7630.2|7620.2|7630.6|7620.6|7630.2|7620.2|0
1646827300000|2022-03-09 12:01:40|7630.7|7620.7|7630.7|7620.7|7630.7|7620.7|7630.7|7620.7|0
1646827310000|2022-03-09 12:01:50|7630.8|7620.8|7631.4|7621.4|7631.4|7621.4|7630.8|7620.8|0
1646827320000|2022-03-09 12:02:00|7629|7623|7631.4|7621.4|7631.4|7623|7629|7621|2
1646827330000|2022-03-09 12:02:10|7629|7623|7627.3|7621.3|7629|7623|7627.3|7621.3|2
1646827340000|2022-03-09 12:02:20|7627.6|7621.6|7627.6|7621.6|7627.6|7621.6|7627.6|7621.6|0
1646827350000|2022-03-09 12:02:30|7627.1|7621.1|7622.3|7612.3|7627.1|7621.1|7622.3|7612.3|6
1646827360000|2022-03-09 12:02:40|7618.6|7608.6|7616.2|7610.2|7618.6|7610.2|7616.2|7608.6|0
1646827370000|2022-03-09 12:02:50|7616.1|7610.1|7633.2|7618.2|7633.4|7618.4|7616.1|7610.1|38
1646827380000|2022-03-09 12:03:00|7631.1|7625.1|7632.4|7626.4|7632.9|7626.9|7631.1|7625.1|0
1646827390000|2022-03-09 12:03:10|7632.7|7626.7|7632.7|7626.7|7633.2|7627.2|7632.7|7626.7|30
1646827410000|2022-03-09 12:03:30|7633|7627|7630.4|7624.4|7633|7627|7630.4|7624.4|1
1646827420000|2022-03-09 12:03:40|7636.3|7621.3|7635.6|7625.6|7636.3|7625.6|7635.5|7621.3|1
1646827430000|2022-03-09 12:03:50|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|0
1646827440000|2022-03-09 12:04:00|7634.4|7628.4|7634.4|7628.4|7634.4|7628.4|7634.4|7628.4|2
1646827450000|2022-03-09 12:04:10|7634.3|7628.3|7630.8|7624.8|7634.3|7628.3|7630.8|7622.3|2
1646827460000|2022-03-09 12:04:20|7630.1|7624.1|7630.1|7624.1|7630.1|7624.1|7630.1|7624.1|1
1646827470000|2022-03-09 12:04:30|7630.5|7624.5|7635.7|7625.7|7635.7|7627.3|7630.5|7624.5|0
1646827480000|2022-03-09 12:04:40|7633.3|7627.3|7635.7|7625.7|7635.7|7627.3|7633.3|7625.7|0
1646827490000|2022-03-09 12:04:50|||||||||1
1646827510000|2022-03-09 12:05:10|7633.3|7627.3|7632.8|7626.8|7635.7|7628.4|7632.8|7625.6|3
1646827520000|2022-03-09 12:05:20|7631.2|7625.2|7631.3|7625.3|7632.1|7626.1|7631.1|7625.1|21
1646827530000|2022-03-09 12:05:30|7629.3|7623.3|7629.3|7623.3|7629.3|7623.3|7629.3|7623.3|1
1646827550000|2022-03-09 12:05:50|7631.7|7621.7|7631.7|7621.7|7631.7|7621.7|7631.7|7621.7|0
1646827560000|2022-03-09 12:06:00|7631.3|7621.3|7631.3|7621.3|7631.3|7621.3|7631.3|7621.3|3
1646827590000|2022-03-09 12:06:30|7631.1|7621.1|7631.1|7621.1|7631.1|7621.1|7630.3|7620.3|0
1646827600000|2022-03-09 12:06:40|7631.4|7621.4|7632.4|7617.4|7632.4|7621.4|7631|7617.4|9
1646827610000|2022-03-09 12:06:50|7630.5|7620.5|7630.5|7620.5|7630.5|7620.5|7630.5|7620.5|0
1646827630000|2022-03-09 12:07:10|7633.4|7618.4|7633|7618|7633.4|7618.4|7633|7618|2
1646827640000|2022-03-09 12:07:20|7622.8|7616.8|7623.1|7617.1|7623.9|7617.9|7622.8|7616.8|5
1646827650000|2022-03-09 12:07:30|7623.9|7617.9|7623.9|7617.9|7623.9|7617.9|7623.9|7617.9|2
1646827660000|2022-03-09 12:07:40|7630.5|7620.5|7633.4|7618.4|7633.4|7620.5|7630.5|7618.4|4
1646827670000|2022-03-09 12:07:50|7633.8|7618.8|7633.8|7618.8|7633.8|7618.8|7633.8|7618.8|0
1646827730000|2022-03-09 12:08:50|7634.3|7619.3|7634.4|7619.4|7634.4|7620.6|7630.6|7619.3|0
1646827740000|2022-03-09 12:09:00|7634.8|7619.8|7634.8|7619.8|7634.8|7619.8|7634.8|7619.8|0
1646827770000|2022-03-09 12:09:30|7635.2|7620.2|7636|7621|7636|7621|7635.2|7620.2|0
1646827800000|2022-03-09 12:10:00|7635.9|7620.9|7635.9|7620.9|7636.3|7621.3|7635.9|7620.9|1
1646827810000|2022-03-09 12:10:10|7636.3|7621.3|7636.3|7621.3|7636.3|7621.3|7636.3|7621.3|0
1646827820000|2022-03-09 12:10:20|7636.7|7621.7|7636.7|7621.7|7636.7|7621.7|7636.3|7621.3|0
1646827830000|2022-03-09 12:10:30|7634.6|7624.6|7634.6|7624.6|7634.6|7624.6|7634.6|7624.6|0
1646827850000|2022-03-09 12:10:50|7637.5|7622.5|7637.5|7622.5|7637.5|7622.5|7637.5|7622.5|0
1646827860000|2022-03-09 12:11:00|7634.6|7624.6|7635|7625|7635|7625|7634.6|7624.6|0
1646827870000|2022-03-09 12:11:10|7636.7|7621.7|7634.6|7624.6|7636.7|7624.6|7634.6|7621.7|0
1646827880000|2022-03-09 12:11:20|7635|7625|7635|7625|7635|7625|7635|7625|0
1646827900000|2022-03-09 12:11:40|7632.6|7626.6|7633|7623|7633|7626.6|7632.6|7623|1
1646827910000|2022-03-09 12:11:50|7632.6|7622.6|7631.9|7625.9|7632.6|7625.9|7630.6|7622.6|0
1646827920000|2022-03-09 12:12:00|7632|7626|7632|7626|7632|7626|7632|7626|0
1646827930000|2022-03-09 12:12:10|7632.7|7626.7|7632.7|7626.7|7632.7|7626.7|7632.7|7626.7|0
1646827960000|2022-03-09 12:12:40|7637.7|7627.7|7637.7|7627.7|7637.7|7629.7|7635.4|7627.7|4
1646827970000|2022-03-09 12:12:50|7638.3|7628.3|7638.3|7628.3|7638.3|7628.3|7638.3|7628.3|0
1646827980000|2022-03-09 12:13:00|7638.4|7628.4|7637.3|7631.3|7638.4|7631.6|7636.9|7628.4|2
1646827990000|2022-03-09 12:13:10|7637.6|7631.6|7638.1|7628.1|7638.1|7631.6|7637.6|7628.1|5
1646828000000|2022-03-09 12:13:20|||||||||1
1646828010000|2022-03-09 12:13:30|7635.7|7629.7|7635.7|7629.7|7638.1|7629.7|7635.7|7628.1|0
1646828020000|2022-03-09 12:13:40|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|0
1646828050000|2022-03-09 12:14:10|7635.7|7629.7|7638.1|7628.1|7638.1|7629.7|7635.7|7628.1|0
1646828070000|2022-03-09 12:14:30|7635.7|7629.7|7635.7|7629.7|7637.3|7629.7|7635.7|7627.3|1
1646828080000|2022-03-09 12:14:40|7637.3|7627.3|7637.3|7627.3|7637.3|7627.3|7637.3|7627.3|0
1646828090000|2022-03-09 12:14:50|7635.7|7629.7|7635.7|7629.7|7635.7|7629.7|7635.7|7629.7|0
1646828140000|2022-03-09 12:15:40|7635|7629|7634.3|7628.3|7635|7629|7634.3|7628.3|3
1646828150000|2022-03-09 12:15:50|7634.9|7628.9|7635.6|7629.6|7635.6|7629.6|7634.9|7628.9|1
1646828160000|2022-03-09 12:16:00|7635.7|7629.7|7637.3|7631.3|7637.3|7631.3|7635.7|7629.7|2
1646828170000|2022-03-09 12:16:10|7636.9|7630.9|7636.5|7630.5|7636.9|7630.9|7636.5|7630.5|0
1646828190000|2022-03-09 12:16:30|7636.9|7630.9|7638.2|7632.2|7638.2|7632.2|7636.9|7630.9|0
1646828200000|2022-03-09 12:16:40|7638.1|7632.1|7636.5|7630.5|7638.1|7632.1|7636.5|7630.5|4
1646828210000|2022-03-09 12:16:50|7636.9|7630.9|7636.5|7630.5|7636.9|7630.9|7636.5|7630.5|0
1646828220000|2022-03-09 12:17:00|7636.9|7630.9|7635.6|7629.6|7636.9|7630.9|7635.6|7629.6|0
1646828230000|2022-03-09 12:17:10|7636|7630|7636.1|7630.1|7636.1|7630.1|7636|7630|0
1646828240000|2022-03-09 12:17:20|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|0
1646828250000|2022-03-09 12:17:30|7636.1|7630.1|7632.2|7626.2|7637.4|7631.4|7632.2|7626.2|2
1646828260000|2022-03-09 12:17:40|7632.6|7626.6|7632.2|7626.2|7632.6|7626.6|7632.2|7626.2|0
1646828270000|2022-03-09 12:17:50|7632.6|7626.6|7632.4|7626.4|7632.6|7626.6|7632.4|7626.4|0
1646828280000|2022-03-09 12:18:00|7632.6|7626.6|7637.8|7631.8|7637.8|7631.8|7632.6|7626.6|3
1646828290000|2022-03-09 12:18:10|7636|7630|7635.6|7629.6|7637|7631|7635.6|7629.6|4
1646828300000|2022-03-09 12:18:20|7634.4|7628.4|7630.4|7624.4|7634.4|7628.4|7630.4|7624.4|3
1646828310000|2022-03-09 12:18:30|7633.6|7627.6|7633.2|7627.2|7633.6|7627.6|7633.2|7627.2|10
1646828320000|2022-03-09 12:18:40|7632.4|7626.4|7631.6|7625.6|7632.4|7626.4|7631.6|7625.6|1
1646828340000|2022-03-09 12:19:00|7630.1|7624.1|7626.3|7620.3|7630.1|7624.1|7626.3|7620.3|10
1646828370000|2022-03-09 12:19:30|7626.1|7620.1|7623|7617|7626.1|7620.1|7623|7617|1
1646828380000|2022-03-09 12:19:40|7618.2|7612.2|7617.7|7611.7|7618.2|7612.2|7617.7|7611.7|3
1646828390000|2022-03-09 12:19:50|7617.2|7611.2|7617.8|7611.8|7618.6|7612.6|7616.7|7610.7|5
1646828410000|2022-03-09 12:20:10|7617.6|7611.6|7609.7|7603.7|7617.6|7611.6|7609.7|7603.7|8
1646828420000|2022-03-09 12:20:20|7610.9|7604.9|7611.7|7605.7|7611.7|7605.7|7610.9|7604.9|1
1646828430000|2022-03-09 12:20:30|7612.7|7606.7|7613.6|7607.6|7613.6|7607.6|7612.3|7606.3|0
1646828440000|2022-03-09 12:20:40|7619.7|7604.7|7616.8|7606.8|7619.7|7607.2|7616.8|7604.7|1
1646828450000|2022-03-09 12:20:50|7619.7|7604.7|7619.7|7604.7|7619.7|7604.7|7619.7|7604.7|0
1646828480000|2022-03-09 12:21:20|7620.5|7605.5|7619.2|7609.2|7621.3|7609.2|7619.2|7605.5|0
1646828500000|2022-03-09 12:21:40|7622.1|7607.1|7622.1|7607.1|7622.1|7607.1|7622.1|7607.1|0
1646828530000|2022-03-09 12:22:10|7622.5|7607.5|7623.7|7608.7|7623.7|7608.7|7622.5|7607.5|0
1646828540000|2022-03-09 12:22:20|7623.3|7608.3|7616.8|7610.8|7623.3|7610.8|7616.4|7607.5|1
1646828550000|2022-03-09 12:22:30|7617.2|7611.2|7617.2|7611.2|7617.2|7611.2|7617.2|7611.2|0
1646828560000|2022-03-09 12:22:40|7617.4|7611.4|7616.6|7610.6|7618.8|7612.8|7616.6|7610.6|16
1646828570000|2022-03-09 12:22:50|7615|7609|7613.5|7607.5|7615|7609|7613.5|7607.5|9
1646828580000|2022-03-09 12:23:00|7612.5|7606.5|7613.2|7603.2|7613.5|7607.5|7611.6|7603.2|2
1646828590000|2022-03-09 12:23:10|7609.7|7603.7|7608|7602|7609.7|7603.7|7608|7602|0
1646828600000|2022-03-09 12:23:20|7607.4|7601.4|7604.6|7598.6|7607.4|7601.4|7604.6|7598.6|10
1646828610000|2022-03-09 12:23:30|7604.2|7598.2|7603.5|7597.5|7604.2|7598.2|7603|7597|15
1646828620000|2022-03-09 12:23:40|7609.3|7599.3|7609.7|7599.7|7609.7|7599.7|7609.3|7599.3|5
1646828630000|2022-03-09 12:23:50|7610.7|7600.7|7613.2|7603.2|7614.9|7603.2|7610.7|7599.9|1
1646828640000|2022-03-09 12:24:00|7612.7|7606.7|7616.8|7606.8|7616.8|7608|7612.7|7604.7|0
1646828650000|2022-03-09 12:24:10|7616.4|7606.4|7616.9|7606.9|7616.9|7606.9|7616.4|7606.4|0
1646828670000|2022-03-09 12:24:30|7616.8|7606.8|7616.8|7606.8|7616.8|7606.8|7616.8|7606.8|0
1646828680000|2022-03-09 12:24:40|7616.4|7606.4|7616.3|7610.3|7616.4|7610.3|7615.9|7606.4|0
1646828690000|2022-03-09 12:24:50|7617.8|7602.8|7617.8|7602.8|7617.8|7602.8|7617.8|7602.8|3
1646828720000|2022-03-09 12:25:20|7614.9|7604.9|7614.9|7604.9|7614.9|7604.9|7614.9|7604.9|0
1646828730000|2022-03-09 12:25:30|7617.8|7602.8|7616.8|7601.8|7617.8|7602.8|7616.8|7601.8|0
1646828740000|2022-03-09 12:25:40|7617.2|7602.2|7616.7|7606.7|7619.6|7607.9|7613.9|7602.2|0
1646828750000|2022-03-09 12:25:50|7616.3|7606.3|7613|7607|7616.3|7607|7613|7605.2|0
1646828760000|2022-03-09 12:26:00|7613.1|7607.1|7612.2|7606.2|7613.1|7607.1|7612.2|7606.2|0
1646828770000|2022-03-09 12:26:10|7611.6|7605.6|7611.6|7605.6|7611.6|7605.6|7611.6|7605.6|1
1646828780000|2022-03-09 12:26:20|7612.5|7606.5|7610.5|7604.5|7612.9|7606.9|7610|7604|5
1646828790000|2022-03-09 12:26:30|7611.4|7605.4|7611.4|7605.4|7611.4|7605.4|7611.4|7605.4|0
1646828800000|2022-03-09 12:26:40|7613|7603|7613|7603|7613|7603|7613|7603|0
1646828830000|2022-03-09 12:27:10|7612.2|7606.2|7612.7|7606.7|7612.7|7606.7|7612.2|7606.2|1
1646828840000|2022-03-09 12:27:20|7612.3|7606.3|7611.4|7605.4|7613.9|7606.3|7611.4|7603.9|0
1646828850000|2022-03-09 12:27:30|7613|7603|7614.6|7608.6|7614.6|7608.6|7611.4|7603|2
1646828860000|2022-03-09 12:27:40|7614.5|7608.5|7615.1|7609.1|7619.1|7611.1|7614.5|7608.5|9
1646828870000|2022-03-09 12:27:50|7616.1|7610.1|7617|7611|7617|7611|7616.1|7610.1|0
1646828880000|2022-03-09 12:28:00|7615.2|7609.2|7615|7609|7615.2|7609.2|7615|7609|1
1646828890000|2022-03-09 12:28:10|7615.2|7609.2|7615.2|7609.2|7615.6|7609.6|7615.2|7609.2|1
1646828900000|2022-03-09 12:28:20|7615.5|7609.5|7614.2|7608.2|7615.5|7609.5|7614.2|7608.2|0
1646828910000|2022-03-09 12:28:30|7614|7608|7613.9|7603.9|7614|7608|7612|7603.5|1
1646828920000|2022-03-09 12:28:40|7613.1|7607.1|7613|7607|7613.1|7607.1|7612.6|7606.6|0
1646828940000|2022-03-09 12:29:00|7614|7608|7622.6|7607.6|7622.6|7608.8|7614|7607.5|21
1646828950000|2022-03-09 12:29:10|7615.8|7609.8|7617.5|7607.5|7617.5|7609.8|7615|7607.5|0
1646828960000|2022-03-09 12:29:20|7616.2|7610.2|7610|7604|7616.2|7610.2|7610|7604|4
1646828970000|2022-03-09 12:29:30|7609.9|7603.9|7607.7|7601.7|7609.9|7603.9|7607.3|7601.3|9
1646828980000|2022-03-09 12:29:40|7605.9|7599.9|7606.1|7600.1|7606.5|7600.5|7604.8|7598.8|15
1646828990000|2022-03-09 12:29:50|7605.9|7599.9|7606.2|7600.2|7606.8|7600.8|7605.9|7599.9|0
1646829000000|2022-03-09 12:30:00|7607.6|7601.6|7607|7601|7607.6|7601.6|7606.1|7600.1|0
1646829020000|2022-03-09 12:30:20|7606.9|7600.9|7606.6|7600.6|7606.9|7600.9|7606.5|7600.5|8
1646829030000|2022-03-09 12:30:30|7606.2|7600.2|7606.2|7600.2|7606.2|7600.2|7606.1|7600.1|0
1646829040000|2022-03-09 12:30:40|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|0
1646829050000|2022-03-09 12:30:50|7604.1|7598.1|7604.5|7598.5|7604.5|7598.5|7604.1|7598.1|2
1646829060000|2022-03-09 12:31:00|7604.1|7598.1|7599.9|7593.9|7604.1|7598.1|7597.9|7591.9|29
1646829070000|2022-03-09 12:31:10|7603.8|7593.8|7599.4|7593.4|7603.8|7593.8|7596.7|7590.7|5
1646829080000|2022-03-09 12:31:20|7599|7593|7599.9|7593.9|7599.9|7593.9|7598.6|7592.6|3
1646829090000|2022-03-09 12:31:30|7600|7594|7598.6|7592.6|7600|7594|7598.6|7592.6|2
1646829100000|2022-03-09 12:31:40|7599|7593|7597.8|7591.8|7599.1|7593.1|7597.8|7591.8|3
1646829110000|2022-03-09 12:31:50|7598.2|7592.2|7598.2|7592.2|7598.2|7592.2|7598.2|7592.2|0
1646829120000|2022-03-09 12:32:00|7600.9|7594.9|7602.7|7596.7|7605.2|7596.7|7599.2|7593.2|4
1646829130000|2022-03-09 12:32:10|7602.6|7596.6|7603|7597|7604.2|7597|7602.2|7594.2|0
1646829140000|2022-03-09 12:32:20|7602.6|7596.6|7602.6|7596.6|7604.2|7596.6|7602.6|7594.2|0
1646829150000|2022-03-09 12:32:30|7603|7597|7600.3|7594.3|7604.6|7598.6|7599.8|7593.8|3
1646829160000|2022-03-09 12:32:40|7606.1|7600.1|7608|7602|7608|7602|7604|7598|12
1646829170000|2022-03-09 12:32:50|7611.6|7601.6|7611.6|7601.6|7611.6|7601.6|7611.6|7601.6|0
1646829180000|2022-03-09 12:33:00|7612|7602|7612|7602|7612|7602|7612|7602|0
1646829200000|2022-03-09 12:33:20|7608.9|7602.9|7608.9|7602.9|7608.9|7602.9|7608.9|7602.9|0
1646829220000|2022-03-09 12:33:40|7608.8|7598.8|7607.2|7601.2|7608.8|7601.2|7606.8|7598.8|1
1646829250000|2022-03-09 12:34:10|7608.4|7602.4|7608.4|7602.4|7608.4|7602.4|7608.4|7602.4|0
1646829260000|2022-03-09 12:34:20|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|1
1646829280000|2022-03-09 12:34:40|7605.6|7599.6|7605.3|7599.3|7605.6|7599.6|7605.3|7599.3|0
1646829300000|2022-03-09 12:35:00|7605.2|7599.2|7603.1|7597.1|7605.2|7599.2|7603.1|7597.1|1
1646829310000|2022-03-09 12:35:10|7603.8|7597.8|7604.1|7598.1|7604.1|7598.1|7603.2|7597.2|1
1646829320000|2022-03-09 12:35:20|7604.2|7598.2|7605.4|7599.4|7605.4|7599.4|7604.2|7598.2|2
1646829340000|2022-03-09 12:35:40|7607.8|7601.8|7599.8|7593.8|7607.8|7601.8|7599.8|7593.8|6
1646829350000|2022-03-09 12:35:50|7598.6|7592.6|7599.2|7593.2|7599.2|7593.2|7598.6|7592.6|1
1646829360000|2022-03-09 12:36:00|7598.5|7592.5|7599.7|7589.7|7599.7|7592.5|7596|7589.7|14
1646829370000|2022-03-09 12:36:10|7597.2|7591.2|7597.4|7591.4|7597.4|7591.4|7597.2|7591.2|4
1646829380000|2022-03-09 12:36:20|7597.3|7591.3|7597.1|7591.1|7598.7|7591.5|7597.1|7588.3|3
1646829390000|2022-03-09 12:36:30|7598.7|7588.7|7598.7|7588.7|7598.7|7588.7|7598.7|7588.7|0
1646829400000|2022-03-09 12:36:40|7599.4|7589.4|7598.6|7588.6|7599.4|7591.4|7597|7588.6|4
1646829410000|2022-03-09 12:36:50|7598.7|7588.7|7598.5|7588.5|7598.7|7588.7|7598.1|7588.1|5
1646829420000|2022-03-09 12:37:00|7596.1|7590.1|7596.2|7586.2|7600.2|7590.1|7596.1|7583.3|0
1646829430000|2022-03-09 12:37:10|7598.1|7583.1|7596|7586|7598.1|7586|7596|7583.1|0
1646829440000|2022-03-09 12:37:20|7598.1|7583.1|7586.5|7580.5|7598.1|7585.6|7585.3|7579.3|9
1646829450000|2022-03-09 12:37:30|7586.9|7580.9|7571.3|7565.3|7586.9|7580.9|7571|7565|47
1646829460000|2022-03-09 12:37:40|7571.4|7565.4|7571.2|7565.2|7574.1|7568.1|7569.6|7563.6|40
1646829470000|2022-03-09 12:37:50|7571.5|7565.5|7583.6|7568.6|7583.6|7568.6|7571.5|7565.5|14
1646829480000|2022-03-09 12:38:00|7583.8|7568.8|7583.9|7568.9|7585.4|7573.9|7583.3|7568.8|10
1646829490000|2022-03-09 12:38:10|7583.5|7568.5|7581.9|7566.9|7583.5|7568.7|7573.6|7566.1|17
1646829500000|2022-03-09 12:38:20|7581.5|7566.5|7580.9|7565.9|7581.5|7566.5|7580.9|7565.9|4
1646829510000|2022-03-09 12:38:30|7578|7572|7576.7|7566.7|7578|7572|7576.7|7566.7|0
1646829530000|2022-03-09 12:38:50|7576.3|7570.3|7576.7|7566.7|7576.7|7570.3|7576.3|7566.7|2
1646829540000|2022-03-09 12:39:00|7577.4|7567.4|7581.5|7566.5|7581.5|7567.4|7577.4|7565.4|0
1646829550000|2022-03-09 12:39:10|7582.8|7567.8|7582.4|7572.4|7584.4|7572.4|7582.3|7567.8|0
1646829560000|2022-03-09 12:39:20|7585.7|7570.7|7585.3|7570.3|7585.7|7570.7|7585.3|7570.3|1
1646829570000|2022-03-09 12:39:30|7584.6|7569.6|7584.6|7569.6|7584.6|7569.6|7584.6|7569.6|0
1646829590000|2022-03-09 12:39:50|7581.7|7575.7|7590.9|7575.9|7590.9|7576.5|7581.7|7575.7|1
1646829620000|2022-03-09 12:40:20|7590.4|7575.4|7590.4|7575.4|7590.4|7575.4|7590.4|7575.4|0
1646829630000|2022-03-09 12:40:30|7590.5|7575.5|7590.4|7575.4|7590.5|7575.5|7590.4|7575.4|0
1646829650000|2022-03-09 12:40:50|7590.6|7575.6|7590.6|7575.6|7590.6|7575.6|7590.6|7575.6|0
1646829660000|2022-03-09 12:41:00|7588.7|7582.7|7595.6|7580.6|7595.6|7582.9|7588.6|7579.6|2
1646829670000|2022-03-09 12:41:10|7595.8|7580.8|7593.7|7583.7|7595.8|7584.1|7593.7|7580.8|0
1646829680000|2022-03-09 12:41:20|7594.8|7584.8|7594.8|7584.8|7594.8|7584.8|7594.8|7584.8|0
1646829690000|2022-03-09 12:41:30|7595.2|7585.2|7596.3|7586.3|7599.5|7590|7595.2|7582.3|1
1646829700000|2022-03-09 12:41:40|7595.3|7589.3|7595.1|7589.1|7595.5|7589.5|7595.1|7589.1|0
1646829710000|2022-03-09 12:41:50|7596.7|7586.7|7596.7|7586.7|7596.7|7586.7|7596.7|7586.7|0
1646829720000|2022-03-09 12:42:00|7596.6|7586.6|7596.6|7586.6|7596.6|7586.6|7596.6|7586.6|0
1646829730000|2022-03-09 12:42:10|7596.2|7586.2|7596.2|7586.2|7596.2|7586.2|7596.2|7586.2|0
1646829740000|2022-03-09 12:42:20|7596.1|7586.1|7594.1|7584.1|7597.4|7586.1|7594.1|7582.3|2
1646829750000|2022-03-09 12:42:30|7590.9|7584.9|7590.7|7584.7|7590.9|7584.9|7589.8|7583.8|0
1646829760000|2022-03-09 12:42:40|7591.1|7585.1|7594.3|7584.3|7594.3|7585.1|7591.1|7584.3|3
1646829770000|2022-03-09 12:42:50|7594.2|7584.2|7590.8|7584.8|7594.2|7585.2|7590.8|7583.5|0
1646829780000|2022-03-09 12:43:00|7593.8|7583.8|7591.5|7581.5|7594.9|7583.8|7589.5|7579.5|1
1646829800000|2022-03-09 12:43:20|||||||||2
1646829820000|2022-03-09 12:43:40|7592|7582|7595.4|7589.4|7595.4|7589.4|7592|7582|10
1646829830000|2022-03-09 12:43:50|7595.3|7589.3|7597.7|7591.7|7598.2|7592.2|7595.2|7586.7|11
1646829840000|2022-03-09 12:44:00|7597.8|7587.8|7595.5|7589.5|7597.8|7589.6|7595.5|7587.8|2
1646829850000|2022-03-09 12:44:10|7595.6|7589.6|7595.6|7589.6|7595.6|7589.6|7595.6|7589.6|0
1646829860000|2022-03-09 12:44:20|7595.2|7589.2|7596.8|7586.8|7596.8|7589.2|7595.2|7586.8|0
1646829870000|2022-03-09 12:44:30|7596.7|7586.7|7596.7|7586.7|7596.7|7586.7|7596.7|7586.7|0
1646829900000|2022-03-09 12:45:00|7596|7586|7594.2|7588.2|7596|7588.2|7592.8|7585.8|4
1646829920000|2022-03-09 12:45:20|7595|7589|7592.2|7586.2|7595|7589|7592.2|7586.2|1
1646829930000|2022-03-09 12:45:30|7592.6|7586.6|7588.9|7582.9|7592.6|7586.6|7588.9|7582.9|5
1646829950000|2022-03-09 12:45:50|7595.3|7580.3|7595.3|7580.3|7595.3|7580.3|7595.3|7580.3|1
1646829960000|2022-03-09 12:46:00|7594.9|7579.9|7592|7582|7594.9|7582|7592|7579.9|0
1646829970000|2022-03-09 12:46:10|7591.9|7581.9|7591.9|7581.9|7591.9|7581.9|7591.9|7581.9|0
1646830000000|2022-03-09 12:46:40|7591.8|7581.8|7591.8|7581.8|7591.8|7581.8|7591.8|7581.8|0
1646830010000|2022-03-09 12:46:50|7591.9|7581.9|7591.9|7581.9|7591.9|7581.9|7591.9|7581.9|0
1646830020000|2022-03-09 12:47:00|7591.5|7581.5|7595.7|7580.7|7595.7|7582.3|7588|7580.7|3
1646830030000|2022-03-09 12:47:10|7595.8|7580.8|7597.2|7582.2|7597.6|7582.6|7595.8|7580.8|0
1646830040000|2022-03-09 12:47:20|7597.6|7582.6|7598|7583|7598|7583|7597.6|7582.6|3
1646830050000|2022-03-09 12:47:30|7598.3|7583.3|7598.2|7583.2|7599.1|7584.1|7598.2|7583.2|0
1646830060000|2022-03-09 12:47:40|7595.8|7589.8|7596.3|7590.3|7596.3|7590.3|7595.8|7589.8|0
1646830070000|2022-03-09 12:47:50|7596.7|7590.7|7597|7591|7597|7591|7596.7|7590.7|2
1646830080000|2022-03-09 12:48:00|7597.1|7591.1|7599.8|7593.8|7599.8|7593.8|7597.1|7591.1|5
1646830090000|2022-03-09 12:48:10|7600.5|7594.5|7599.8|7593.8|7600.5|7594.5|7599.7|7593.7|1
1646830100000|2022-03-09 12:48:20|7599.4|7593.4|7591.9|7585.9|7599.4|7593.4|7591.9|7585.9|2
1646830120000|2022-03-09 12:48:40|7592.3|7586.3|7592.4|7586.4|7592.4|7586.4|7592.3|7586.3|0
1646830130000|2022-03-09 12:48:50|7592.6|7586.6|7592.4|7586.4|7593.9|7587.9|7592.4|7586.4|0
1646830140000|2022-03-09 12:49:00|7594.9|7584.9|7598.4|7583.4|7598.5|7584.9|7594.9|7583.2|0
1646830170000|2022-03-09 12:49:30|7599.6|7584.6|7601.5|7595.5|7601.5|7595.5|7599.6|7584.6|66
1646830180000|2022-03-09 12:49:40|||||||||26
1646830190000|2022-03-09 12:49:50|||||||||11
1646830200000|2022-03-09 12:50:00|7602.6|7596.6|7602.6|7596.6|7602.6|7596.6|7602.6|7596.6|44
1646830210000|2022-03-09 12:50:10|7600.2|7594.2|7600.1|7594.1|7600.2|7594.2|7600.1|7594.1|8
1646830220000|2022-03-09 12:50:20|7599.7|7593.7|7598.2|7592.2|7599.7|7593.7|7596.2|7590.2|8
1646830240000|2022-03-09 12:50:40|7599.2|7593.2|7599.2|7593.2|7599.2|7593.2|7599.2|7593.2|0
1646830250000|2022-03-09 12:50:50|7598.2|7592.2|7597.7|7591.7|7598.2|7592.2|7597.7|7591.7|2
1646830260000|2022-03-09 12:51:00|7598.2|7592.2|7601.5|7595.5|7602|7596|7597.7|7591.7|5
1646830270000|2022-03-09 12:51:10|7601.6|7595.6|7600.4|7594.4|7601.6|7595.6|7600|7594|2
1646830280000|2022-03-09 12:51:20|7601.6|7595.6|7600.4|7594.4|7601.6|7595.6|7600.4|7594.4|1
1646830290000|2022-03-09 12:51:30|7599.9|7593.9|7598.8|7592.8|7599.9|7593.9|7598.8|7592.8|1
1646830300000|2022-03-09 12:51:40|7599.4|7593.4|7600.1|7594.1|7600.1|7594.1|7598.3|7592.3|18
1646830310000|2022-03-09 12:51:50|7599.8|7593.8|7600.5|7594.5|7600.5|7594.5|7599.7|7593.7|0
1646830320000|2022-03-09 12:52:00|7600.6|7594.6|7599.2|7593.2|7600.6|7594.6|7599.2|7593.2|2
1646830330000|2022-03-09 12:52:10|7599.3|7593.3|7599|7593|7599.3|7593.3|7598.2|7592.2|7
1646830340000|2022-03-09 12:52:20|7599.3|7593.3|7611.9|7605.9|7612.7|7606.7|7598.7|7592.7|135
1646830350000|2022-03-09 12:52:30|7613.8|7607.8|7620|7614|7620.8|7614.8|7613.8|7607.8|9
1646830360000|2022-03-09 12:52:40|7620.4|7614.4|7625.2|7619.2|7630.4|7622.1|7619.2|7613.2|20
1646830370000|2022-03-09 12:52:50|7624.8|7618.8|7624.8|7618.8|7624.8|7618.8|7624.8|7618.8|0
1646830390000|2022-03-09 12:53:10|7625|7619|7625|7619|7625.8|7619.8|7625|7619|1
1646830400000|2022-03-09 12:53:20|7624.6|7618.6|7624.6|7618.6|7624.6|7618.6|7624.6|7618.6|0
1646830410000|2022-03-09 12:53:30|7622.8|7616.8|7625.4|7615.4|7625.4|7617.2|7621.5|7615.1|5
1646830420000|2022-03-09 12:53:40|7625.3|7615.3|7625.3|7615.3|7625.3|7615.3|7625.3|7615.3|0
1646830430000|2022-03-09 12:53:50|7624.9|7614.9|7637.2|7627.2|7637.6|7629.2|7624.8|7614.8|29
1646830440000|2022-03-09 12:54:00|7636.8|7626.8|7635.2|7629.2|7637.2|7629.2|7634|7626.8|13
1646830450000|2022-03-09 12:54:10|7635.3|7629.3|7633.1|7627.1|7635.3|7629.3|7633.1|7627.1|2
1646830460000|2022-03-09 12:54:20|7634.6|7628.6|7635.9|7620.9|7638.4|7628.6|7633.1|7620.9|67
1646830470000|2022-03-09 12:54:30|7636|7621|7629.2|7619.2|7636|7622.9|7628.1|7619.2|2
1646830480000|2022-03-09 12:54:40|7628.8|7618.8|7634.4|7619.4|7634.4|7619.9|7628.8|7618.8|0
1646830490000|2022-03-09 12:54:50|7634.1|7619.1|7633.6|7618.6|7634.1|7619.1|7633.6|7618.6|2
1646830500000|2022-03-09 12:55:00|7634|7619|7634|7619|7634|7619|7634|7619|0
1646830510000|2022-03-09 12:55:10|7633.6|7618.6|7633.6|7618.6|7633.6|7618.6|7633.6|7618.6|0
1646830520000|2022-03-09 12:55:20|7634|7619|7632.8|7617.8|7634|7619|7632.8|7617.8|0
1646830530000|2022-03-09 12:55:30|7632.9|7617.9|7632.3|7617.3|7632.9|7617.9|7632.3|7617.3|0
1646830540000|2022-03-09 12:55:40|7631.9|7616.9|7629.2|7619.2|7631.9|7619.2|7629|7616.9|0
1646830550000|2022-03-09 12:55:50|7629|7619|7628.3|7618.3|7630.4|7619|7627.9|7615.4|0
1646830560000|2022-03-09 12:56:00|7627.8|7617.8|7625.7|7619.7|7627.8|7620.2|7625.7|7617.8|0
1646830570000|2022-03-09 12:56:10|7629|7619|7629|7619|7629|7623|7629|7619|1
1646830580000|2022-03-09 12:56:20|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|0
1646830590000|2022-03-09 12:56:30|7628.5|7618.5|7626.7|7620.7|7628.5|7620.7|7626.7|7618.5|0
1646830600000|2022-03-09 12:56:40|7625.2|7619.2|7624.6|7618.6|7625.2|7619.2|7624.6|7618.6|5
1646830610000|2022-03-09 12:56:50|7623.1|7617.1|7625.1|7619.1|7625.1|7619.1|7623.1|7617.1|9
1646830620000|2022-03-09 12:57:00|7627.5|7617.5|7624.7|7618.7|7627.5|7619.1|7624.7|7617.5|0
1646830630000|2022-03-09 12:57:10|7624.6|7618.6|7624.6|7618.6|7624.6|7618.6|7624.6|7618.6|0
1646830640000|2022-03-09 12:57:20|7624.7|7618.7|7624.6|7618.6|7625.2|7619.2|7624.6|7618.6|6
1646830650000|2022-03-09 12:57:30|||||||||1
1646830660000|2022-03-09 12:57:40|7624.7|7618.7|7626.9|7620.9|7626.9|7620.9|7624.6|7618.6|3
1646830670000|2022-03-09 12:57:50|7627.3|7621.3|7627.8|7621.8|7627.8|7621.8|7627.3|7621.3|0
1646830680000|2022-03-09 12:58:00|7628.3|7622.3|7629|7623|7634.8|7623|7628.3|7619.8|10
1646830690000|2022-03-09 12:58:10|7631.5|7621.5|7631.5|7621.5|7631.5|7621.5|7631.5|7621.5|0
1646830700000|2022-03-09 12:58:20|7634.8|7619.8|7634.7|7619.7|7634.8|7619.8|7634.7|7619.7|0
1646830740000|2022-03-09 12:59:00|7631.4|7621.4|7631.4|7621.4|7631.4|7623|7627.8|7621.4|1
1646830750000|2022-03-09 12:59:10|7631.5|7621.5|7628.7|7618.7|7631.5|7621.5|7628.7|7618.7|3
1646830760000|2022-03-09 12:59:20|7626.2|7620.2|7623.4|7617.4|7626.3|7620.3|7623.4|7617.4|1
1646830770000|2022-03-09 12:59:30|||||||||9
1646830780000|2022-03-09 12:59:40|7627.7|7617.7|7627.7|7617.7|7627.7|7617.7|7627.7|7617.7|3
1646830790000|2022-03-09 12:59:50|7627.5|7617.5|7626.4|7611.4|7627.8|7620.2|7626.2|7611.4|8
1646830800000|2022-03-09 13:00:00|7625|7610|7616.3|7601.3|7625|7611.9|7606.6|7600.6|14
1646830810000|2022-03-09 13:00:10|7614.8|7608.8|7614.9|7608.9|7614.9|7608.9|7612.8|7602.8|6
1646830820000|2022-03-09 13:00:20|7614.4|7608.4|7614.4|7608.4|7616.4|7609.8|7613.4|7606.4|2
1646830830000|2022-03-09 13:00:30|7614.8|7608.8|7613.6|7607.6|7614.8|7608.8|7613.1|7607.1|2
1646830840000|2022-03-09 13:00:40|7613.4|7607.4|7609.4|7603.4|7613.4|7607.4|7609|7603|10
1646830850000|2022-03-09 13:00:50|7609.3|7603.3|7605.7|7599.7|7609.3|7603.3|7605.7|7599.7|8
1646830860000|2022-03-09 13:01:00|7605.5|7599.5|7600.9|7594.9|7607.2|7599.5|7600.9|7591.4|8
1646830870000|2022-03-09 13:01:10|7599.3|7593.3|7604|7594|7604.1|7594.1|7599.3|7593.3|2
1646830880000|2022-03-09 13:01:20|7604.4|7594.4|7603.9|7593.9|7604.4|7596.8|7602.8|7593.9|2
1646830890000|2022-03-09 13:01:30|7603.8|7593.8|7604.2|7594.2|7604.2|7594.2|7603.8|7593.8|0
1646830900000|2022-03-09 13:01:40|7602.6|7596.6|7600.8|7594.8|7604.2|7596.7|7600.8|7593.8|5
1646830910000|2022-03-09 13:01:50|7599.6|7593.6|7596.3|7581.3|7602.2|7593.6|7596.3|7581.3|2
1646830920000|2022-03-09 13:02:00|7596.6|7581.6|7596.3|7581.3|7596.6|7581.6|7596.3|7581.3|0
1646830930000|2022-03-09 13:02:10|7591.2|7581.2|7595.9|7580.9|7595.9|7581.2|7591.2|7580.5|0
1646830940000|2022-03-09 13:02:20|7584.3|7578.3|7582.9|7576.9|7596.3|7581.3|7582.9|7576.9|8
1646830950000|2022-03-09 13:02:30|7593.1|7578.1|7582.8|7572.8|7593.5|7578.5|7575.2|7569.2|14
1646830960000|2022-03-09 13:02:40|7582.1|7572.1|7580.1|7574.1|7582.5|7574.1|7580.1|7571.7|0
1646830970000|2022-03-09 13:02:50|7582.5|7572.5|7582.5|7572.5|7582.5|7572.5|7582.5|7572.5|0
1646830980000|2022-03-09 13:03:00|7585|7570|7580|7574|7585|7574.9|7580|7570|0
1646830990000|2022-03-09 13:03:10|7582|7572|7582.2|7572.2|7582.2|7574.6|7579.7|7571|7
1646831000000|2022-03-09 13:03:20|7582|7567|7581.8|7571.8|7582.8|7572.2|7580.9|7567|0
1646831010000|2022-03-09 13:03:30|7581.1|7571.1|7572.2|7557.2|7581.1|7571.1|7566|7552.5|23
1646831020000|2022-03-09 13:03:40|7572.1|7557.1|7573.6|7558.6|7573.6|7560.4|7565.4|7555.9|1
1646831030000|2022-03-09 13:03:50|7571.5|7561.5|7569.7|7559.7|7574.8|7564.3|7566.2|7558.2|4
1646831050000|2022-03-09 13:04:10|7568.3|7562.3|7572.4|7566.4|7573.3|7566.9|7568.3|7562.3|3
1646831060000|2022-03-09 13:04:20|7572.9|7566.9|7571.8|7561.8|7572.9|7566.9|7571.8|7561.8|8
1646831070000|2022-03-09 13:04:30|7571.6|7561.6|7572|7566|7572.3|7566.3|7571.6|7561.6|0
1646831080000|2022-03-09 13:04:40|7571.5|7565.5|7571.1|7565.1|7573.2|7565.6|7569.1|7563.1|1
1646831090000|2022-03-09 13:04:50|7571|7565|7570|7564|7571|7565|7570|7564|2
1646831100000|2022-03-09 13:05:00|7570.3|7564.3|7568.3|7558.3|7570.3|7564.3|7564.3|7557.2|1
1646831110000|2022-03-09 13:05:10|7567.6|7561.6|7578.4|7568.4|7579.1|7570.6|7567.6|7561.6|8
1646831120000|2022-03-09 13:05:20|7579.2|7569.2|7582.2|7576.2|7583.1|7577.1|7579.2|7569.2|5
1646831130000|2022-03-09 13:05:30|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|1
1646831140000|2022-03-09 13:05:40|7582.3|7576.3|7581.4|7571.4|7582.3|7576.3|7578.3|7571.4|12
1646831150000|2022-03-09 13:05:50|7581.5|7571.5|7581.5|7571.5|7581.5|7571.5|7581.5|7571.5|1
1646831160000|2022-03-09 13:06:00|7581.9|7571.9|7579.2|7569.2|7583.6|7571.9|7577.2|7568.6|8
1646831170000|2022-03-09 13:06:10|7579|7569|7578.4|7572.4|7579|7572.4|7575.1|7569|3
1646831180000|2022-03-09 13:06:20|7578.6|7572.6|7578.3|7572.3|7578.6|7572.6|7578.3|7572.3|0
1646831190000|2022-03-09 13:06:30|7581.6|7566.6|7580.5|7565.5|7581.6|7566.6|7579.6|7564.6|0
1646831210000|2022-03-09 13:06:50|7580.2|7565.2|7580.2|7565.2|7580.2|7565.2|7580.2|7565.2|1
1646831220000|2022-03-09 13:07:00|7580.6|7565.6|7579.8|7569.8|7581.9|7569.8|7579.8|7565.6|0
1646831230000|2022-03-09 13:07:10|7580.4|7570.4|7581.3|7575.3|7584.1|7575.8|7580.4|7569.1|0
1646831250000|2022-03-09 13:07:30|7583.8|7568.8|7583.9|7568.9|7583.9|7568.9|7583.8|7568.8|1
1646831260000|2022-03-09 13:07:40|7581|7575|7580.6|7574.6|7581|7575|7580.6|7574.6|0
1646831270000|2022-03-09 13:07:50|7581|7575|7580.5|7574.5|7581|7575|7580.5|7574.5|0
1646831280000|2022-03-09 13:08:00|7580.8|7574.8|7580.8|7574.8|7580.9|7574.9|7580.8|7574.8|0
1646831290000|2022-03-09 13:08:10|7580.3|7574.3|7574.9|7568.9|7580.3|7574.3|7574.9|7568.9|1
1646831300000|2022-03-09 13:08:20|7576.1|7566.1|7577|7562|7577|7571|7573.7|7562|4
1646831320000|2022-03-09 13:08:40|7571|7565|7571|7565|7571|7565|7571|7565|0
1646831330000|2022-03-09 13:08:50|7573.7|7563.7|7574.2|7568.2|7575|7569|7573|7563.7|7
1646831340000|2022-03-09 13:09:00|7573.8|7567.8|7576.3|7570.3|7576.5|7570.5|7573.8|7567.8|14
1646831350000|2022-03-09 13:09:10|7576.1|7570.1|7577|7571|7577|7571|7576.1|7570.1|16
1646831360000|2022-03-09 13:09:20|7577.1|7571.1|7577.3|7571.3|7577.3|7571.3|7574.6|7568.6|3
1646831370000|2022-03-09 13:09:30|7576.5|7570.5|7575.3|7569.3|7576.5|7570.5|7575.3|7569.3|0
1646831380000|2022-03-09 13:09:40|7575.1|7569.1|7576.4|7570.4|7576.4|7570.4|7575.1|7569.1|1
1646831390000|2022-03-09 13:09:50|7576|7570|7576.8|7570.8|7577.8|7571.8|7575.6|7569.6|21
1646831400000|2022-03-09 13:10:00|7577|7571|7580.2|7574.2|7581.8|7575.8|7577|7571|46
1646831410000|2022-03-09 13:10:10|7579.2|7573.2|7579.8|7573.8|7579.9|7573.9|7579.2|7573.2|0
1646831420000|2022-03-09 13:10:20|7580.1|7574.1|7580.6|7574.6|7581.3|7575.3|7580.1|7574.1|5
1646831430000|2022-03-09 13:10:30|7580.7|7574.7|7580.7|7574.7|7580.7|7574.7|7580.2|7574.2|0
1646831440000|2022-03-09 13:10:40|7582.5|7576.5|7580.8|7574.8|7582.5|7576.5|7580.8|7574.8|2
1646831450000|2022-03-09 13:10:50|7581.7|7575.7|7581.2|7575.2|7581.7|7575.7|7580.7|7574.7|0
1646831460000|2022-03-09 13:11:00|7581.1|7575.1|7580.6|7574.6|7581.1|7575.1|7580.6|7574.6|0
1646831470000|2022-03-09 13:11:10|7580.3|7574.3|7575.9|7569.9|7580.3|7574.3|7575.4|7569.4|5
1646831480000|2022-03-09 13:11:20|7575.5|7569.5|7575.7|7569.7|7575.7|7569.7|7575.3|7569.3|1
1646831490000|2022-03-09 13:11:30|7575.6|7569.6|7575.5|7569.5|7576.1|7570.1|7575.5|7569.5|0
1646831500000|2022-03-09 13:11:40|7575|7569|7575|7569|7575|7569|7575|7569|0
1646831520000|2022-03-09 13:12:00|7574.6|7568.6|7582.4|7567.4|7583|7569.3|7574.6|7567.4|2
1646831530000|2022-03-09 13:12:10|7582.1|7567.1|7581.9|7571.9|7583.8|7571.9|7581.7|7567.1|0
1646831540000|2022-03-09 13:12:20|7581.6|7571.6|7582.4|7567.4|7582.4|7574.2|7580.2|7567.1|0
1646831550000|2022-03-09 13:12:30|7582.2|7567.2|7582.8|7567.8|7582.8|7567.8|7582.2|7567.2|0
1646831560000|2022-03-09 13:12:40|7582.6|7567.6|7578.6|7568.6|7583.2|7571.6|7577.1|7567.6|1
1646831570000|2022-03-09 13:12:50|7578.5|7568.5|7578.4|7568.4|7578.5|7568.5|7578.4|7568.4|0
1646831580000|2022-03-09 13:13:00|7574.5|7568.5|7573|7563|7574.5|7568.5|7573|7563|2
1646831600000|2022-03-09 13:13:20|7576.2|7570.2|7576.9|7570.9|7576.9|7570.9|7576.2|7570.2|10
1646831610000|2022-03-09 13:13:30|7576.2|7570.2|7577.6|7571.6|7578.1|7572.1|7576.2|7570.2|1
1646831620000|2022-03-09 13:13:40|7577.3|7571.3|7577.7|7571.7|7577.7|7571.7|7577.3|7571.3|1
1646831630000|2022-03-09 13:13:50|7577.8|7571.8|7577.9|7571.9|7577.9|7571.9|7577.8|7571.8|1
1646831640000|2022-03-09 13:14:00|7577.4|7571.4|7577.1|7571.1|7577.4|7571.4|7577.1|7571.1|15
1646831650000|2022-03-09 13:14:10|7576.9|7570.9|7576.4|7570.4|7577.3|7571.3|7576.4|7570.4|0
1646831660000|2022-03-09 13:14:20|7575.6|7569.6|7574|7564|7575.6|7569.6|7573.9|7563.9|3
1646831670000|2022-03-09 13:14:30|7574.4|7564.4|7575.1|7565.1|7575.1|7568|7573.9|7564.4|1
1646831680000|2022-03-09 13:14:40|7575.2|7565.2|7576.7|7561.7|7576.9|7565.2|7575.2|7561.5|1
1646831690000|2022-03-09 13:14:50|7577|7562|7574.2|7564.2|7577.3|7567.4|7573.4|7562|6
1646831700000|2022-03-09 13:15:00|7574.6|7564.6|7576.3|7566.3|7576.5|7567.8|7573.8|7564.2|5
1646831710000|2022-03-09 13:15:10|7579.2|7564.2|7579.2|7564.2|7579.2|7564.2|7579.2|7564.2|1
1646831720000|2022-03-09 13:15:20|7579|7564|7579.2|7564.2|7579.2|7570|7575.6|7564|7
1646831730000|2022-03-09 13:15:30|7572.8|7566.8|7572.1|7566.1|7572.8|7566.8|7572|7566|0
1646831740000|2022-03-09 13:15:40|7572.2|7566.2|7571.4|7561.4|7572.2|7566.2|7571.4|7561.4|7
1646831750000|2022-03-09 13:15:50|7572.6|7562.6|7572.6|7566.6|7575.2|7566.6|7569.1|7560|2
1646831760000|2022-03-09 13:16:00|7572.3|7566.3|7572.5|7566.5|7572.6|7566.6|7572.3|7566.3|0
1646831770000|2022-03-09 13:16:10|7572.9|7566.9|7577.2|7562.2|7579|7569.9|7572.9|7562.2|1
1646831780000|2022-03-09 13:16:20|7577.6|7562.6|7575.9|7560.9|7577.6|7562.6|7575.9|7560.9|0
1646831790000|2022-03-09 13:16:30|7575.8|7560.8|7575.4|7560.4|7576.3|7561.3|7575.4|7560.4|1
1646831800000|2022-03-09 13:16:40|7576|7561|7575.6|7560.6|7576|7561|7575.4|7560.4|0
1646831810000|2022-03-09 13:16:50|7575.4|7560.4|7576.5|7561.5|7576.5|7561.5|7575|7560|0
1646831820000|2022-03-09 13:17:00|7576.2|7561.2|7576.9|7561.9|7577.5|7562.5|7576.2|7561.2|2
1646831830000|2022-03-09 13:17:10|7575.4|7560.4|7560.4|7554.4|7575.4|7560.4|7559.7|7551.4|14
1646831840000|2022-03-09 13:17:20|7562|7552|7566.2|7551.2|7568.5|7554.4|7560.2|7550.7|13
1646831850000|2022-03-09 13:17:30|7563.3|7557.3|7564.6|7558.6|7564.6|7558.6|7562.9|7556.9|1
1646831860000|2022-03-09 13:17:40|7564.2|7558.2|7574.2|7559.2|7574.2|7559.3|7564.2|7558.2|2
1646831870000|2022-03-09 13:17:50|7572.6|7562.6|7566.4|7560.4|7574.7|7562.6|7566.4|7559.3|2
1646831880000|2022-03-09 13:18:00|7562.6|7556.6|7569.5|7554.5|7569.5|7558.4|7562.6|7553.7|4
1646831890000|2022-03-09 13:18:10|7569.9|7554.9|7562.5|7556.5|7569.9|7556.5|7562.2|7554.5|4
1646831900000|2022-03-09 13:18:20|7562|7556|7562.7|7556.7|7563.2|7557.2|7561.6|7555.6|3
1646831910000|2022-03-09 13:18:30|7561.8|7555.8|7559.7|7549.7|7561.8|7555.8|7559.6|7549.7|15
1646831920000|2022-03-09 13:18:40|7560.5|7550.5|7563.8|7548.8|7563.8|7550.5|7560.5|7548.4|1
1646831930000|2022-03-09 13:18:50|7564|7549|7562.6|7552.6|7566.3|7552.6|7562.6|7549|0
1646831940000|2022-03-09 13:19:00|7566.1|7551.1|7559.8|7553.8|7566.1|7555.1|7559.8|7551.1|1
1646831950000|2022-03-09 13:19:10|7559.4|7553.4|7565.6|7555.6|7568|7555.7|7559|7553|2
1646831960000|2022-03-09 13:19:20|7561.5|7555.5|7562.7|7556.7|7565.5|7556.7|7561.5|7553.5|0
1646831970000|2022-03-09 13:19:30|7561.5|7555.5|7557.7|7551.7|7561.5|7555.5|7557.7|7551.7|2
1646831980000|2022-03-09 13:19:40|7558.1|7552.1|7557.7|7551.7|7558.1|7552.1|7557.7|7551.7|2
1646831990000|2022-03-09 13:19:50|7556.5|7550.5|7556.3|7550.3|7557.8|7551.8|7556.3|7550.3|3
1646832000000|2022-03-09 13:20:00|7557.3|7551.3|7557.2|7551.2|7557.3|7551.3|7557.2|7551.2|8
1646832010000|2022-03-09 13:20:10|7556.9|7550.9|7557.4|7551.4|7557.5|7551.5|7556.2|7550.2|3
1646832020000|2022-03-09 13:20:20|7560.2|7550.2|7557.7|7551.7|7560.2|7551.7|7557.7|7550.2|0
1646832030000|2022-03-09 13:20:30|7560.5|7550.5|7562|7552|7562|7552|7560.5|7550.5|1
1646832040000|2022-03-09 13:20:40|7562.6|7552.6|7566|7556|7566|7556.6|7560.1|7550.5|2
1646832050000|2022-03-09 13:20:50|7562.6|7556.6|7563.7|7548.7|7563.7|7556.6|7562.6|7548.7|1
1646832060000|2022-03-09 13:21:00|7562.1|7552.1|7561.7|7551.7|7563.7|7552.1|7561.2|7548.7|0
1646832070000|2022-03-09 13:21:10|7562.1|7552.1|7556.6|7550.6|7562.1|7552.1|7556.6|7550.6|4
1646832080000|2022-03-09 13:21:20|7555.6|7549.6|7556.1|7550.1|7556.1|7550.1|7555.6|7549.6|0
1646832090000|2022-03-09 13:21:30|7555.9|7549.9|7542.1|7532.1|7555.9|7549.9|7542.1|7531.6|11
1646832100000|2022-03-09 13:21:40|7541.6|7535.6|7546.2|7536.2|7546.8|7536.8|7541.6|7535.6|16
1646832110000|2022-03-09 13:21:50|7546.6|7536.6|7545.6|7530.6|7549.7|7539.6|7543.8|7530.6|4
1646832120000|2022-03-09 13:22:00|7546|7531|7548.5|7533.5|7548.5|7533.5|7542.1|7530.6|2
1646832130000|2022-03-09 13:22:10|7547.7|7532.7|7553|7538|7553|7538|7544.6|7531.3|0
1646832140000|2022-03-09 13:22:20|7553.6|7538.6|7551.1|7545.1|7554.1|7545.4|7549.7|7538.1|3
1646832150000|2022-03-09 13:22:30|7550.6|7544.6|7555.3|7549.3|7555.3|7549.3|7550.6|7544.6|5
1646832160000|2022-03-09 13:22:40|7563.8|7548.8|7559.4|7544.4|7564.7|7549.7|7558.6|7543.6|2
1646832170000|2022-03-09 13:22:50|7559.8|7544.8|7552.4|7546.4|7559.9|7546.4|7552.4|7544.8|2
1646832180000|2022-03-09 13:23:00|7552.2|7546.2|7550.8|7540.8|7554.9|7546.2|7550.8|7539.5|6
1646832190000|2022-03-09 13:23:10|7551.2|7541.2|7554.9|7539.9|7554.9|7541.9|7547.7|7537.2|0
1646832200000|2022-03-09 13:23:20|7554.7|7539.7|7553.8|7538.8|7554.7|7541.8|7551.8|7538.8|0
1646832210000|2022-03-09 13:23:30|7553.4|7538.4|7545.2|7539.2|7553.7|7539.2|7545.2|7538.2|1
1646832220000|2022-03-09 13:23:40|7546.3|7540.3|7554.8|7539.8|7554.8|7541.3|7546.3|7539.8|4
1646832230000|2022-03-09 13:23:50|7554.6|7539.6|7552.4|7546.4|7554.6|7546.4|7547.6|7539.2|1
1646832240000|2022-03-09 13:24:00|7551.7|7545.7|7552.1|7546.1|7552.1|7546.1|7551.7|7545.7|0
1646832260000|2022-03-09 13:24:20|7551.7|7545.7|7551.3|7545.3|7551.7|7545.7|7551.3|7545.3|4
1646832270000|2022-03-09 13:24:30|||||||||3
1646832280000|2022-03-09 13:24:40|7550.9|7544.9|7550.9|7544.9|7550.9|7544.9|7550.9|7544.9|4
1646832290000|2022-03-09 13:24:50|7550.8|7544.8|7550.8|7544.8|7550.8|7544.8|7550.8|7544.8|0
1646832300000|2022-03-09 13:25:00|7551.2|7545.2|7541.8|7535.8|7551.2|7545.2|7539.8|7533.8|12
1646832310000|2022-03-09 13:25:10|7541.3|7535.3|7543.9|7537.9|7543.9|7537.9|7540.8|7534.8|3
1646832320000|2022-03-09 13:25:20|7544.3|7538.3|7547.4|7541.4|7547.4|7541.4|7544.3|7538.3|3
1646832330000|2022-03-09 13:25:30|7547.6|7541.6|7547.2|7541.2|7549|7543|7547.2|7541.2|2
1646832340000|2022-03-09 13:25:40|7548.5|7542.5|7549.9|7543.9|7549.9|7543.9|7548.5|7542.5|0
1646832360000|2022-03-09 13:26:00|||||||||1
1646832370000|2022-03-09 13:26:10|7550.3|7544.3|7549.9|7543.9|7550.3|7544.3|7549.9|7543.9|0
1646832380000|2022-03-09 13:26:20|7550.3|7544.3|7550.8|7544.8|7550.8|7544.8|7550.3|7544.3|0
1646832390000|2022-03-09 13:26:30|7551.3|7545.3|7551.4|7545.4|7551.4|7545.4|7551.3|7545.3|1
1646832400000|2022-03-09 13:26:40|7551.8|7545.8|7552.8|7537.8|7552.8|7545.8|7551.8|7537.8|1
1646832410000|2022-03-09 13:26:50|7547.1|7541.1|7548.1|7538.1|7548.4|7541.1|7545.2|7538.1|4
1646832420000|2022-03-09 13:27:00|7545.7|7539.7|7545.9|7539.9|7548.1|7539.9|7545.7|7538.1|0
1646832430000|2022-03-09 13:27:10|7546.2|7540.2|7547|7541|7547|7541|7546.2|7540.2|0
1646832440000|2022-03-09 13:27:20|7547.4|7541.4|7549.5|7543.5|7549.7|7543.7|7547.4|7541.4|3
1646832450000|2022-03-09 13:27:30|7549.6|7543.6|7551.7|7545.7|7551.7|7545.7|7549.6|7543.6|2
1646832460000|2022-03-09 13:27:40|7551.3|7545.3|7552.2|7546.2|7552.2|7546.2|7551.3|7545.3|0
1646832470000|2022-03-09 13:27:50|7551.7|7545.7|7552.2|7546.2|7552.2|7546.2|7551.7|7545.7|0
1646832480000|2022-03-09 13:28:00|7552.3|7546.3|7551.3|7545.3|7552.3|7546.3|7551.3|7545.3|2
1646832490000|2022-03-09 13:28:10|7551.2|7545.2|7551.9|7545.9|7552|7546|7550|7544|5
1646832500000|2022-03-09 13:28:20|7552.9|7542.9|7550.1|7544.1|7552.9|7544.1|7550.1|7542.5|1
1646832510000|2022-03-09 13:28:30|7549.9|7543.9|7551.4|7545.4|7551.4|7545.4|7549.9|7543.9|0
1646832520000|2022-03-09 13:28:40|7551|7545|7549.8|7543.8|7552.5|7545|7549.8|7542.5|1
1646832530000|2022-03-09 13:28:50|7550|7544|7552.4|7542.4|7552.4|7544.8|7549.8|7542.4|1
1646832540000|2022-03-09 13:29:00|7552.5|7542.5|7552.3|7542.3|7552.5|7542.5|7552.3|7542.3|1
1646832550000|2022-03-09 13:29:10|7552.4|7542.4|7549.9|7543.9|7552.4|7543.9|7549.9|7542.4|0
1646832570000|2022-03-09 13:29:30|7552.8|7546.8|7553.2|7547.2|7553.4|7547.4|7552.3|7546.3|5
1646832580000|2022-03-09 13:29:40|7553.1|7547.1|7553.1|7547.1|7553.1|7547.1|7553.1|7547.1|0
1646832590000|2022-03-09 13:29:50|7552.7|7546.7|7552.5|7546.5|7552.7|7546.7|7552.5|7546.5|0
1646832600000|2022-03-09 13:30:00|7553.1|7547.1|7553.4|7547.4|7553.4|7547.4|7552.6|7546.6|0
1646832610000|2022-03-09 13:30:10|||||||||1
1646832620000|2022-03-09 13:30:20|7553.7|7547.7|7553|7547|7553.7|7547.7|7553|7547|0
1646832630000|2022-03-09 13:30:30|7553.4|7547.4|7553.4|7547.4|7553.7|7547.7|7553.4|7547.4|0
1646832640000|2022-03-09 13:30:40|7552.1|7546.1|7547.5|7541.5|7552.1|7546.1|7547.1|7541.1|9
1646832650000|2022-03-09 13:30:50|7547.4|7541.4|7545.3|7539.3|7547.4|7541.4|7545.3|7539.3|5
1646832660000|2022-03-09 13:31:00|7546.1|7540.1|7547|7537|7547.1|7541.1|7546|7536.2|4
1646832670000|2022-03-09 13:31:10|7547.6|7537.6|7548.9|7542.9|7548.9|7542.9|7544.6|7536.2|4
1646832680000|2022-03-09 13:31:20|7548.4|7542.4|7548.1|7542.1|7548.5|7542.5|7546.6|7537.8|1
1646832690000|2022-03-09 13:31:30|7547.8|7541.8|7548|7542|7549.1|7543.1|7547.4|7541.4|34
1646832700000|2022-03-09 13:31:40|7547.4|7541.4|7543.4|7537.4|7547.4|7541.4|7542.4|7536.4|8
1646832710000|2022-03-09 13:31:50|7543.3|7537.3|7530.8|7524.8|7543.3|7537.3|7530.2|7524.2|35
1646832720000|2022-03-09 13:32:00|7531.1|7525.1|7531.1|7525.1|7532.2|7526.2|7530.8|7524.8|16
1646832730000|2022-03-09 13:32:10|7533.3|7527.3|7533.3|7527.3|7533.3|7527.3|7533.3|7527.3|2
1646832740000|2022-03-09 13:32:20|7534.8|7528.8|7537.2|7531.2|7537.2|7531.2|7533.8|7527.8|12
1646832750000|2022-03-09 13:32:30|7536.5|7530.5|7535.8|7529.8|7536.6|7530.6|7535.8|7529.8|11
1646832760000|2022-03-09 13:32:40|7535.4|7529.4|7538.1|7528.1|7538.2|7529.4|7535.2|7528.1|0
1646832770000|2022-03-09 13:32:50|7538.2|7528.2|7545.7|7539.7|7545.9|7539.9|7537.9|7528.2|35
1646832780000|2022-03-09 13:33:00|7544.9|7538.9|7544.3|7538.3|7545.3|7539.3|7541.1|7535.1|5
1646832790000|2022-03-09 13:33:10|7545.8|7539.8|7542.5|7536.5|7545.8|7539.8|7542.5|7536.5|6
1646832800000|2022-03-09 13:33:20|7543|7537|7552.5|7542.5|7552.6|7542.6|7543|7537|4
1646832810000|2022-03-09 13:33:30|7552|7546|7552.2|7546.2|7552.4|7546.4|7552|7546|8
1646832820000|2022-03-09 13:33:40|7551.8|7545.8|7551.1|7545.1|7551.8|7545.8|7550.7|7544.7|5
1646832830000|2022-03-09 13:33:50|7550.7|7544.7|7551.8|7545.8|7551.8|7545.8|7550.7|7544.7|2
1646832840000|2022-03-09 13:34:00|7551.7|7545.7|7551.3|7545.3|7551.7|7545.7|7551.1|7545.1|7
1646832850000|2022-03-09 13:34:10|7554.9|7548.9|7555|7549|7555|7549|7553.2|7547.2|21
1646832860000|2022-03-09 13:34:20|7554.1|7548.1|7554.1|7548.1|7554.1|7548.1|7554.1|7548.1|1
1646832870000|2022-03-09 13:34:30|7554|7548|7553.7|7547.7|7554.4|7548.4|7552.7|7546.7|8
1646832880000|2022-03-09 13:34:40|7554.1|7548.1|7554.5|7548.5|7554.5|7548.5|7554.1|7548.1|2
1646832890000|2022-03-09 13:34:50|7554|7548|7551.2|7545.2|7554.1|7548.1|7551.2|7545.2|7
1646832900000|2022-03-09 13:35:00|7550.9|7544.9|7552|7546|7552|7546|7550.9|7544.9|9
1646832910000|2022-03-09 13:35:10|7551.3|7545.3|7552.4|7546.4|7552.4|7546.4|7550|7544|23
1646832920000|2022-03-09 13:35:20|7552.6|7546.6|7554.3|7548.3|7554.3|7548.3|7552.6|7546.6|13
1646832930000|2022-03-09 13:35:30|7553.9|7547.9|7551.2|7545.2|7553.9|7547.9|7550.8|7544.8|14
1646832940000|2022-03-09 13:35:40|7551.6|7545.6|7556.3|7550.3|7558|7552|7551.6|7545.6|13
1646832950000|2022-03-09 13:35:50|7556.4|7550.4|7557.5|7551.5|7560|7551.6|7556.4|7549|3
1646832960000|2022-03-09 13:36:00|7559.9|7549.9|7551.8|7545.8|7559.9|7551.5|7551.3|7545.3|2
1646832970000|2022-03-09 13:36:10|7552.6|7546.6|7557.2|7551.2|7557.2|7551.2|7552.6|7545.7|0
1646832980000|2022-03-09 13:36:20|7557.1|7551.1|7562.3|7556.3|7562.3|7556.3|7555.7|7549.7|3
1646832990000|2022-03-09 13:36:30|7562.1|7556.1|7565.4|7559.4|7571.6|7563.8|7562.1|7556.1|28
1646833000000|2022-03-09 13:36:40|7565.9|7559.9|7558.1|7552.1|7565.9|7559.9|7556.8|7550.8|8
1646833010000|2022-03-09 13:36:50|7559.9|7553.9|7562.7|7556.7|7562.7|7556.7|7558.4|7552.4|5
1646833020000|2022-03-09 13:37:00|7562|7556|7564.9|7558.9|7566.1|7560.1|7562|7556|2
1646833030000|2022-03-09 13:37:10|7565.5|7555.5|7563|7557|7565.5|7557|7561.6|7555.5|4
1646833040000|2022-03-09 13:37:20|7562.2|7556.2|7561.8|7555.8|7564.6|7558.6|7561.5|7555.5|1
1646833050000|2022-03-09 13:37:30|7561.7|7555.7|7567.1|7561.1|7567.1|7561.1|7561.7|7555.7|1
1646833060000|2022-03-09 13:37:40|7567.6|7561.6|7565.5|7559.5|7567.6|7561.6|7564.6|7558.6|10
1646833070000|2022-03-09 13:37:50|7566|7560|7566|7560|7566|7560|7566|7560|0
1646833080000|2022-03-09 13:38:00|7565|7559|7554.3|7548.3|7565|7559|7554.3|7548.3|5
1646833090000|2022-03-09 13:38:10|7555.3|7549.3|7554.2|7548.2|7555.3|7549.3|7553.8|7547.8|16
1646833100000|2022-03-09 13:38:20|7554.6|7548.6|7559.5|7553.5|7559.6|7553.6|7554.2|7548.2|3
1646833120000|2022-03-09 13:38:40|7561.1|7555.1|7562|7556|7562.5|7556.5|7561.1|7555.1|1
1646833130000|2022-03-09 13:38:50|7562.1|7552.1|7562.2|7552.2|7562.3|7553.9|7559.8|7552.1|2
1646833140000|2022-03-09 13:39:00|7562.3|7552.3|7561.8|7555.8|7563.4|7557.4|7561.3|7552.3|0
1646833150000|2022-03-09 13:39:10|7561.2|7555.2|7562.7|7556.7|7562.7|7556.7|7559.7|7553.7|0
1646833170000|2022-03-09 13:39:30|7562.1|7556.1|7553.8|7547.8|7562.1|7556.1|7553.8|7547.8|10
1646833190000|2022-03-09 13:39:50|7553.7|7547.7|7552.7|7546.7|7553.7|7547.7|7552.7|7546.7|0
1646833200000|2022-03-09 13:40:00|7550.1|7544.1|7552.8|7546.8|7552.9|7546.9|7548.7|7542.7|6
1646833210000|2022-03-09 13:40:10|7553.3|7547.3|7558|7552|7558.7|7552.7|7553.3|7547.3|5
1646833220000|2022-03-09 13:40:20|7558.4|7552.4|7558.9|7552.9|7558.9|7552.9|7558|7552|0
1646833230000|2022-03-09 13:40:30|7559.4|7553.4|7558|7552|7559.4|7553.4|7558|7552|0
1646833240000|2022-03-09 13:40:40|7558.1|7552.1|7558|7552|7560.6|7552.1|7558|7550.5|2
1646833250000|2022-03-09 13:40:50|7558.4|7552.4|7557|7551|7558.4|7552.4|7554.5|7548.5|8
1646833260000|2022-03-09 13:41:00|7557.1|7551.1|7560.6|7550.6|7560.6|7551.5|7557.1|7550.6|0
1646833270000|2022-03-09 13:41:10|7560.3|7550.3|7552.7|7546.7|7560.3|7550.3|7552.7|7546.7|3
1646833280000|2022-03-09 13:41:20|7553|7547|7554.2|7548.2|7554.2|7548.2|7553|7547|0
1646833290000|2022-03-09 13:41:30|7556.7|7550.7|7559.1|7553.1|7559.1|7553.1|7556.7|7550.7|2
1646833300000|2022-03-09 13:41:40|7558.5|7552.5|7558.7|7552.7|7559|7553|7558.5|7552.5|0
1646833310000|2022-03-09 13:41:50|7559|7553|7561.6|7555.6|7563.3|7555.6|7559|7553|1
1646833320000|2022-03-09 13:42:00|7561.5|7555.5|7559.9|7553.9|7562.5|7555.5|7559.9|7551.6|1
1646833330000|2022-03-09 13:42:10|7562.4|7552.4|7558.9|7552.9|7562.4|7552.9|7558.9|7551.3|0
1646833340000|2022-03-09 13:42:20|7558.8|7552.8|7560|7550|7560.4|7552.8|7558|7549.1|1
1646833350000|2022-03-09 13:42:30|7559.5|7549.5|7559.1|7549.1|7559.5|7549.5|7559.1|7549.1|0
1646833360000|2022-03-09 13:42:40|7559.4|7549.4|7559.4|7549.4|7559.9|7549.9|7559.4|7549.4|0
1646833370000|2022-03-09 13:42:50|7559.3|7549.3|7561.9|7546.9|7562.4|7554.3|7558.9|7546.9|0
1646833380000|2022-03-09 13:43:00|7561.7|7546.7|7563.6|7557.6|7564.6|7557.6|7558.6|7546.7|0
1646833390000|2022-03-09 13:43:10|7563.1|7557.1|7563.1|7557.1|7563.1|7557.1|7563.1|7557.1|1
1646833420000|2022-03-09 13:43:40|7563|7557|7563|7557|7563|7557|7563|7557|0
1646833430000|2022-03-09 13:43:50|7563.2|7557.2|7563.2|7557.2|7563.2|7557.2|7563.2|7557.2|1
1646833440000|2022-03-09 13:44:00|7563.7|7557.7|7563.2|7557.2|7564.2|7558.2|7563.2|7557.2|0
1646833450000|2022-03-09 13:44:10|7562.6|7556.6|7562.5|7547.5|7562.7|7556.6|7561.3|7546.3|1
1646833460000|2022-03-09 13:44:20|7560.9|7545.9|7557.8|7547.8|7560.9|7547.8|7557.8|7545.9|0
1646833470000|2022-03-09 13:44:30|7558.3|7548.3|7558.2|7543.2|7559.6|7548.7|7556.7|7543.2|2
1646833480000|2022-03-09 13:44:40|7558.3|7543.3|7556.7|7546.7|7558.3|7546.7|7556.7|7543.3|1
1646833490000|2022-03-09 13:44:50|7558.6|7543.6|7558.3|7543.3|7558.7|7543.7|7558.3|7543.3|5
1646836200000|2022-03-09 14:30:00|7537.9|7522.9|7512.4|7502.4|7539.1|7524.1|7509.3|7502.4|204
1646836210000|2022-03-09 14:30:10|7512.5|7502.5|7508.3|7502.3|7515.8|7509.8|7505.7|7499.7|80
1646836220000|2022-03-09 14:30:20|7509.3|7503.3|7491.3|7485.3|7510.7|7504.7|7487.5|7481.5|57
1646836230000|2022-03-09 14:30:30|7491.4|7485.4|7496.7|7490.7|7502.6|7496.6|7488.4|7482.4|120
1646836240000|2022-03-09 14:30:40|7497|7491|7504.8|7498.8|7505.8|7499.8|7493.8|7487.8|35
1646836250000|2022-03-09 14:30:50|7504.9|7498.9|7508.3|7502.3|7516.6|7510.6|7503.2|7497.2|29
1646836260000|2022-03-09 14:31:00|7506.9|7500.9|7514.8|7508.8|7515.4|7509.4|7504.4|7498.4|66
1646836270000|2022-03-09 14:31:10|7514|7508|7515.3|7509.3|7516.4|7510.4|7506.3|7500.3|32
1646836280000|2022-03-09 14:31:20|7514.4|7508.4|7521.4|7515.4|7528.2|7522.2|7513.4|7507.4|25
1646836290000|2022-03-09 14:31:30|7520.4|7514.4|7518.1|7512.1|7521.9|7515.9|7516.7|7510.7|21
1646836300000|2022-03-09 14:31:40|7518|7512|7517.7|7511.7|7525.2|7519.2|7516.5|7510.5|42
1646836310000|2022-03-09 14:31:50|7514.4|7508.4|7516.6|7510.6|7518.1|7512.1|7514.4|7508.4|13
1646836320000|2022-03-09 14:32:00|7516.9|7510.9|7514|7508|7522.3|7516.3|7505.8|7499.8|47
1646836330000|2022-03-09 14:32:10|7516|7510|7514.7|7508.7|7517.7|7511.7|7511.7|7505.7|33
1646836340000|2022-03-09 14:32:20|7513.6|7507.6|7516.9|7510.9|7519.8|7513.8|7513.6|7507.6|19
1646836350000|2022-03-09 14:32:30|7516.4|7510.4|7535.6|7529.6|7536.9|7530.9|7516|7510|24
1646836360000|2022-03-09 14:32:40|7535.5|7529.5|7537.1|7531.1|7538|7532|7530.2|7524.2|33
1646836370000|2022-03-09 14:32:50|7536.9|7530.9|7538.8|7532.8|7544.9|7538.9|7536.4|7530.4|21
1646836380000|2022-03-09 14:33:00|7538|7532|7524.8|7518.8|7540.4|7533.3|7524.8|7518.8|50
1646836390000|2022-03-09 14:33:10|7524.7|7518.7|7516.2|7510.2|7525.4|7519.4|7515.8|7509.8|19
1646836400000|2022-03-09 14:33:20|7516.5|7510.5|7531.2|7525.2|7532.3|7526.3|7515.8|7509.8|13
1646836410000|2022-03-09 14:33:30|7530.3|7524.3|7521.3|7515.3|7530.3|7524.3|7520.2|7514.2|5
1646836420000|2022-03-09 14:33:40|7520.8|7514.8|7518.5|7512.5|7520.8|7514.8|7517.1|7511.1|24
1646836430000|2022-03-09 14:33:50|7521.5|7515.5|7519|7513|7523.5|7517.5|7517.9|7511.9|33
1646836440000|2022-03-09 14:34:00|7519.5|7513.5|7516.5|7510.5|7519.5|7513.5|7512.6|7506.6|61
1646836450000|2022-03-09 14:34:10|7516|7510|7517|7511|7520|7514|7516|7510|34
1646836460000|2022-03-09 14:34:20|7517.3|7511.3|7517.4|7511.4|7519.5|7513.5|7517|7511|16
1646836470000|2022-03-09 14:34:30|7517.5|7511.5|7529.9|7523.9|7535|7529|7517.5|7511.5|54
1646836480000|2022-03-09 14:34:40|7528.5|7522.5|7519.5|7513.5|7528.5|7522.5|7516.1|7510.1|18
1646836490000|2022-03-09 14:34:50|7519.9|7513.9|7510.3|7504.3|7520|7514|7510.3|7504.3|15
1646836500000|2022-03-09 14:35:00|7509.8|7503.8|7510.8|7504.8|7512.7|7506.7|7506.8|7500.8|29
1646836510000|2022-03-09 14:35:10|7510.4|7504.4|7503.4|7497.4|7510.4|7504.4|7497.4|7491.4|67
1646836520000|2022-03-09 14:35:20|7502.9|7496.9|7497.8|7491.8|7502.9|7496.9|7497|7491|45
1646836530000|2022-03-09 14:35:30|7497.3|7491.3|7490.6|7484.6|7497.9|7491.9|7489.6|7483.6|47
1646836540000|2022-03-09 14:35:40|7492.1|7486.1|7494.6|7488.6|7497.8|7491.8|7490.6|7484.6|15
1646836550000|2022-03-09 14:35:50|7496.1|7490.1|7490.9|7484.9|7496.5|7490.5|7488.8|7482.8|11
1646836560000|2022-03-09 14:36:00|7490.8|7484.8|7498.6|7492.6|7498.6|7492.6|7488|7482|43
1646836570000|2022-03-09 14:36:10|7498.2|7492.2|7512.7|7506.7|7513.6|7507.6|7497.7|7491.7|34
1646836580000|2022-03-09 14:36:20|7511.3|7505.3|7533.3|7527.3|7533.8|7527.8|7510.1|7504.1|21
1646836590000|2022-03-09 14:36:30|7532.7|7526.7|7530.4|7524.4|7534.8|7528.8|7526.9|7520.9|63
1646836600000|2022-03-09 14:36:40|7530.9|7524.9|7532.7|7526.7|7538.3|7532.3|7530.3|7524.3|34
1646836610000|2022-03-09 14:36:50|7530|7524|7530.8|7524.8|7531.2|7525.2|7528.5|7522.5|12
1646836620000|2022-03-09 14:37:00|7530|7524|7521.4|7515.4|7530|7524|7521.4|7515.4|20
1646836630000|2022-03-09 14:37:10|7522.2|7516.2|7516.7|7510.7|7526.6|7520.6|7513.1|7507.1|28
1646836640000|2022-03-09 14:37:20|7516.3|7510.3|7518.4|7512.4|7518.4|7512.4|7513.4|7507.4|15
1646836650000|2022-03-09 14:37:30|7517.7|7511.7|7515.8|7509.8|7523.6|7517.6|7515.8|7509.8|24
1646836660000|2022-03-09 14:37:40|7515.6|7509.6|7517.5|7511.5|7523|7517|7515.6|7509.6|10
1646836670000|2022-03-09 14:37:50|7517.9|7511.9|7507.5|7501.5|7518.4|7512.4|7506.6|7500.6|29
1646836680000|2022-03-09 14:38:00|7504.3|7498.3|7502.8|7496.8|7506.1|7500.1|7500.7|7494.7|26
1646836690000|2022-03-09 14:38:10|7503.2|7497.2|7508.2|7502.2|7508.2|7502.2|7503.2|7497.2|10
1646836700000|2022-03-09 14:38:20|7508.6|7502.6|7512.2|7506.2|7513.2|7507.2|7508.6|7502.6|6
1646836710000|2022-03-09 14:38:30|7513.1|7507.1|7510.7|7504.7|7517|7511|7510.7|7504.7|7
1646836720000|2022-03-09 14:38:40|7517|7511|7515.7|7509.7|7518.2|7512.2|7515.7|7509.7|9
1646836730000|2022-03-09 14:38:50|7515.2|7509.2|7522.1|7516.1|7522.1|7516.1|7509.4|7503.4|15
1646836740000|2022-03-09 14:39:00|7520.6|7514.6|7516.6|7510.6|7522.1|7516.1|7515.6|7509.6|9
1646836750000|2022-03-09 14:39:10|7516.5|7510.5|7515.4|7509.4|7520|7514|7513.2|7507.2|27
1646836760000|2022-03-09 14:39:20|7516|7510|7516|7510|7516|7510|7513.9|7507.9|1
1646836770000|2022-03-09 14:39:30|7515.7|7509.7|7510.7|7504.7|7516|7510|7510.7|7504.7|8
1646836780000|2022-03-09 14:39:40|7511|7505|7516.9|7510.9|7516.9|7510.9|7510.2|7504.2|5
1646836790000|2022-03-09 14:39:50|7517.4|7511.4|7513.5|7507.5|7519.8|7513.8|7513.5|7507.5|9
1646836800000|2022-03-09 14:40:00|7511.6|7505.6|7526.9|7520.9|7527.3|7521.3|7511.6|7505.6|13
1646836810000|2022-03-09 14:40:10|7526.8|7520.8|7528.2|7522.2|7531.6|7525.6|7525.8|7519.8|9
1646836820000|2022-03-09 14:40:20|7526.9|7520.9|7522.5|7516.5|7528.2|7522.2|7519.1|7513.1|15
1646836830000|2022-03-09 14:40:30|7521.7|7515.7|7522.1|7516.1|7526|7520|7521.6|7515.6|4
1646836840000|2022-03-09 14:40:40|7521.1|7515.1|7518.8|7512.8|7524.9|7518.9|7518.8|7512.8|18
1646836850000|2022-03-09 14:40:50|7519.1|7513.1|7516.4|7510.4|7526|7520|7516.4|7510.4|9
1646836860000|2022-03-09 14:41:00|7515.4|7509.4|7518.4|7512.4|7518.9|7512.9|7514.4|7508.4|23
1646836870000|2022-03-09 14:41:10|7518.8|7512.8|7522.3|7516.3|7524.8|7518.8|7517.4|7511.4|14
1646836880000|2022-03-09 14:41:20|7522.8|7516.8|7526.8|7520.8|7529.1|7523.1|7522.8|7516.8|14
1646836890000|2022-03-09 14:41:30|7528.4|7522.4|7524.6|7518.6|7528.6|7522.6|7524.6|7518.6|7
1646836900000|2022-03-09 14:41:40|7524.2|7518.2|7524|7518|7524.7|7518.7|7518.3|7512.3|8
1646836910000|2022-03-09 14:41:50|7524.7|7518.7|7529.3|7523.3|7531.7|7525.7|7524.7|7518.7|23
1646836920000|2022-03-09 14:42:00|7528.5|7522.5|7528.9|7522.9|7532.6|7526.6|7527.8|7521.8|35
1646836930000|2022-03-09 14:42:10|7529.3|7523.3|7529.7|7523.7|7531.3|7525.3|7526.5|7520.5|9
1646836940000|2022-03-09 14:42:20|7529.8|7523.8|7528.1|7522.1|7533.1|7527.1|7528.1|7522.1|29
1646836950000|2022-03-09 14:42:30|7528.5|7522.5|7531.5|7525.5|7531.5|7525.5|7528.1|7522.1|5
1646836960000|2022-03-09 14:42:40|7531.1|7525.1|7528|7522|7532.6|7526.6|7527.1|7521.1|8
1646836970000|2022-03-09 14:42:50|7530|7524|7527.5|7521.5|7530.1|7524.1|7526.4|7520.4|9
1646836980000|2022-03-09 14:43:00|7527.1|7521.1|7526.1|7520.1|7527.1|7521.1|7523.1|7517.1|18
1646836990000|2022-03-09 14:43:10|7526|7520|7522.1|7516.1|7526.5|7520.5|7522.1|7516.1|2
1646837000000|2022-03-09 14:43:20|7521.1|7515.1|7516.1|7510.1|7521.6|7515.6|7515.6|7509.6|12
1646837010000|2022-03-09 14:43:30|7517.1|7511.1|7520.4|7514.4|7520.4|7514.4|7516.3|7510.3|22
1646837020000|2022-03-09 14:43:40|7518.4|7512.4|7526.5|7520.5|7526.5|7520.5|7518.4|7512.4|15
1646837030000|2022-03-09 14:43:50|7526.1|7520.1|7523.6|7517.6|7526.1|7520.1|7523.5|7517.5|0
1646837040000|2022-03-09 14:44:00|7524|7518|7522|7516|7524|7518|7522|7516|1
1646837050000|2022-03-09 14:44:10|7522.4|7516.4|7525.1|7519.1|7525.1|7519.1|7520.3|7514.3|9
1646837060000|2022-03-09 14:44:20|7525.5|7519.5|7522.8|7516.8|7526.3|7520.3|7522.1|7516.1|5
1646837070000|2022-03-09 14:44:30|7522.1|7516.1|7521.9|7515.9|7522.1|7516.1|7519.9|7513.9|16
1646837080000|2022-03-09 14:44:40|7522.2|7516.2|7524.4|7518.4|7525.2|7519.2|7517.2|7511.2|23
1646837090000|2022-03-09 14:44:50|7524.5|7518.5|7529.3|7523.3|7530.8|7524.8|7524.4|7518.4|10
1646837100000|2022-03-09 14:45:00|7529.7|7523.7|7529|7523|7533.4|7527.4|7528.4|7522.4|41
1646837110000|2022-03-09 14:45:10|7528.5|7522.5|7529.4|7523.4|7531.5|7525.5|7528.5|7522.5|9
1646837120000|2022-03-09 14:45:20|7528|7522|7528.9|7522.9|7529.5|7523.5|7528|7522|12
1646837130000|2022-03-09 14:45:30|7529|7523|7532|7526|7532|7526|7528.8|7522.8|10
1646837140000|2022-03-09 14:45:40|7532.4|7526.4|7529.3|7523.3|7533.3|7527.3|7525.4|7519.4|17
1646837150000|2022-03-09 14:45:50|7530.3|7524.3|7529.8|7523.8|7532.3|7526.3|7528.8|7522.8|12
1646837160000|2022-03-09 14:46:00|7528.8|7522.8|7532.3|7526.3|7532.3|7526.3|7528.8|7522.8|6
1646837170000|2022-03-09 14:46:10|7532.7|7526.7|7528.4|7522.4|7532.7|7526.7|7524.3|7518.3|9
1646837180000|2022-03-09 14:46:20|7528.3|7522.3|7529|7523|7529.2|7523.2|7528.1|7522.1|3
1646837190000|2022-03-09 14:46:30|7528.6|7522.6|7527.8|7521.8|7528.8|7522.8|7527.2|7521.2|3
1646837200000|2022-03-09 14:46:40|7527.4|7521.4|7529.6|7523.6|7532.3|7526.3|7526.2|7520.2|6
1646837210000|2022-03-09 14:46:50|7530|7524|7529.9|7523.9|7532.8|7526.8|7527.9|7521.9|12
1646837220000|2022-03-09 14:47:00|7529.1|7523.1|7528.4|7522.4|7530.4|7524.4|7526.4|7520.4|3
1646837230000|2022-03-09 14:47:10|7528|7522|7521.1|7515.1|7528|7522|7520.6|7514.6|8
1646837240000|2022-03-09 14:47:20|7521.9|7515.9|7520.8|7514.8|7524.2|7518.2|7520.8|7514.8|6
1646837250000|2022-03-09 14:47:30|7520.7|7514.7|7512.1|7506.1|7520.7|7514.7|7511.6|7505.6|18
1646837260000|2022-03-09 14:47:40|7512.3|7506.3|7516.7|7510.7|7517|7511|7510.4|7504.4|14
1646837270000|2022-03-09 14:47:50|7517.1|7511.1|7518.9|7512.9|7520.1|7514.1|7517.1|7511.1|5
1646837280000|2022-03-09 14:48:00|7519|7513|7522.7|7516.7|7523.3|7517.3|7517.6|7511.6|9
1646837290000|2022-03-09 14:48:10|7523.3|7517.3|7521.9|7515.9|7525.3|7519.3|7520.5|7514.5|7
1646837300000|2022-03-09 14:48:20|7521.5|7515.5|7519.9|7513.9|7521.5|7515.5|7518.5|7512.5|5
1646837310000|2022-03-09 14:48:30|7519.5|7513.5|7520.5|7514.5|7521.5|7515.5|7517.4|7511.4|10
1646837320000|2022-03-09 14:48:40|7520.9|7514.9|7525|7519|7525|7519|7520.9|7514.9|2
1646837330000|2022-03-09 14:48:50|7524|7518|7526.8|7520.8|7528.8|7522.8|7523.3|7517.3|10
1646837340000|2022-03-09 14:49:00|7525.8|7519.8|7518.1|7512.1|7525.8|7519.8|7517.5|7511.5|5
1646837350000|2022-03-09 14:49:10|7518.4|7512.4|7516.5|7510.5|7520.5|7514.5|7516.4|7510.4|8
1646837360000|2022-03-09 14:49:20|7518.1|7512.1|7512.6|7506.6|7518.9|7512.9|7512.6|7506.6|12
1646837370000|2022-03-09 14:49:30|7513|7507|7508.2|7502.2|7513|7507|7507.8|7501.8|31
1646837380000|2022-03-09 14:49:40|7508.7|7502.7|7513.5|7507.5|7514.5|7508.5|7507.9|7501.9|28
1646837390000|2022-03-09 14:49:50|7512|7506|7514|7508|7514|7508|7511.8|7505.8|6
1646837400000|2022-03-09 14:50:00|7513.7|7507.7|7516.1|7510.1|7516.1|7510.1|7510.5|7504.5|17
1646837410000|2022-03-09 14:50:10|7515.2|7509.2|7512.6|7506.6|7515.8|7509.8|7510.7|7504.7|17
1646837420000|2022-03-09 14:50:20|7512.1|7506.1|7506.1|7500.1|7513|7507|7505.6|7499.6|19
1646837430000|2022-03-09 14:50:30|7502.5|7496.5|7502.6|7496.6|7507.3|7501.3|7502.4|7496.4|45
1646837440000|2022-03-09 14:50:40|7506.5|7500.5|7504.6|7498.6|7509.2|7503.2|7504.6|7498.6|24
1646837450000|2022-03-09 14:50:50|7505|7499|7497.1|7491.1|7505|7499|7496.8|7490.8|28
1646837460000|2022-03-09 14:51:00|7496.7|7490.7|7503.5|7497.5|7503.5|7497.5|7495.7|7489.7|22
1646837470000|2022-03-09 14:51:10|7504.9|7498.9|7506.9|7500.9|7512.6|7506.6|7504.8|7498.8|16
1646837480000|2022-03-09 14:51:20|7506.5|7500.5|7504.2|7498.2|7508.4|7502.4|7502.3|7496.3|8
1646837490000|2022-03-09 14:51:30|7503.7|7497.7|7504.1|7498.1|7504.1|7498.1|7501.4|7495.4|3
1646837500000|2022-03-09 14:51:40|7504.5|7498.5|7508.5|7502.5|7508.5|7502.5|7499.8|7493.8|9
1646837510000|2022-03-09 14:51:50|7505.8|7499.8|7501.8|7495.8|7505.8|7499.8|7501.8|7495.8|8
1646837520000|2022-03-09 14:52:00|7501.3|7495.3|7501.9|7495.9|7504.5|7498.5|7500.1|7494.1|23
1646837530000|2022-03-09 14:52:10|7502.3|7496.3|7502.5|7496.5|7503.4|7497.4|7502.3|7496.3|1
1646837540000|2022-03-09 14:52:20|7503|7497|7502.7|7496.7|7504.5|7498.5|7501.9|7495.9|23
1646837550000|2022-03-09 14:52:30|7503|7497|7504.4|7498.4|7504.4|7498.4|7502.8|7496.8|17
1646837560000|2022-03-09 14:52:40|7504.6|7498.6|7508.6|7502.6|7509|7503|7503.5|7497.5|10
1646837570000|2022-03-09 14:52:50|7508.5|7502.5|7511.5|7505.5|7511.5|7505.5|7508.5|7502.5|5
1646837580000|2022-03-09 14:53:00|7512.3|7506.3|7510.5|7504.5|7512.4|7506.4|7510.5|7504.5|8
1646837590000|2022-03-09 14:53:10|7511.4|7505.4|7514.6|7508.6|7515.5|7509.5|7511.4|7505.4|7
1646837600000|2022-03-09 14:53:20|7514.5|7508.5|7517.9|7511.9|7519.5|7513.5|7514|7508|36
1646837610000|2022-03-09 14:53:30|7518|7512|7512.5|7506.5|7518.5|7512.5|7511.5|7505.5|13
1646837620000|2022-03-09 14:53:40|7513.5|7507.5|7505.6|7499.6|7513.6|7507.6|7505.6|7499.6|7
1646837630000|2022-03-09 14:53:50|7506|7500|7503.3|7497.3|7506.6|7500.6|7503.3|7497.3|4
1646837640000|2022-03-09 14:54:00|7503.8|7497.8|7497.4|7491.4|7503.8|7497.8|7496.7|7490.7|16
1646837650000|2022-03-09 14:54:10|7497.5|7491.5|7497.5|7491.5|7501.5|7495.5|7497.5|7491.5|27
1646837660000|2022-03-09 14:54:20|7493.7|7487.7|7492.6|7486.6|7495.1|7489.1|7492.6|7486.6|13
1646837670000|2022-03-09 14:54:30|7492.5|7486.5|7482.5|7476.5|7492.5|7486.5|7480.9|7474.9|23
1646837680000|2022-03-09 14:54:40|7483|7477|7483|7477|7484.5|7478.5|7480.4|7474.4|54
1646837690000|2022-03-09 14:54:50|7482.6|7476.6|7493.7|7487.7|7493.7|7487.7|7482|7476|17
1646837700000|2022-03-09 14:55:00|7493.5|7487.5|7492.2|7486.2|7493.7|7487.7|7491.1|7485.1|13
1646837710000|2022-03-09 14:55:10|7492.1|7486.1|7490.6|7484.6|7493.4|7487.4|7489.1|7483.1|8
1646837720000|2022-03-09 14:55:20|7490.2|7484.2|7492.6|7486.6|7492.6|7486.6|7490.1|7484.1|4
1646837730000|2022-03-09 14:55:30|7492.2|7486.2|7501.7|7495.7|7504.3|7498.3|7491.6|7485.6|16
1646837740000|2022-03-09 14:55:40|7500.3|7494.3|7500.5|7494.5|7502.1|7496.1|7499.9|7493.9|12
1646837750000|2022-03-09 14:55:50|7500.1|7494.1|7502.5|7496.5|7502.5|7496.5|7494.7|7488.7|24
1646837760000|2022-03-09 14:56:00|7502.6|7496.6|7503.2|7497.2|7504.1|7498.1|7496|7490|14
1646837770000|2022-03-09 14:56:10|7501.2|7495.2|7499.5|7493.5|7501.2|7495.2|7498.7|7492.7|6
1646837780000|2022-03-09 14:56:20|7499.7|7493.7|7502.3|7496.3|7502.8|7496.8|7498.8|7492.8|19
1646837790000|2022-03-09 14:56:30|7499|7493|7495|7489|7499.6|7493.6|7494.2|7488.2|5
1646837800000|2022-03-09 14:56:40|7494.5|7488.5|7493|7487|7494.5|7488.5|7489.7|7483.7|5
1646837810000|2022-03-09 14:56:50|7492.8|7486.8|7493|7487|7495|7489|7492|7486|3
1646837820000|2022-03-09 14:57:00|7492.5|7486.5|7497|7491|7498.6|7492.6|7492.5|7486.5|21
1646837830000|2022-03-09 14:57:10|7499|7493|7507.2|7501.2|7507.2|7501.2|7499|7493|7
1646837840000|2022-03-09 14:57:20|7505.9|7499.9|7504.8|7498.8|7505.9|7499.9|7503.3|7497.3|4
1646837850000|2022-03-09 14:57:30|7505.2|7499.2|7516.2|7510.2|7516.2|7510.2|7505.2|7499.2|36
1646837860000|2022-03-09 14:57:40|7511.7|7505.7|7512.5|7506.5|7515.7|7509.7|7511.7|7505.7|22
1646837870000|2022-03-09 14:57:50|7511.5|7505.5|7516.2|7510.2|7517.3|7511.3|7511.5|7505.5|14
1646837880000|2022-03-09 14:58:00|7515.8|7509.8|7514.9|7508.9|7515.8|7509.8|7513.7|7507.7|7
1646837890000|2022-03-09 14:58:10|7514.5|7508.5|7507.8|7501.8|7514.9|7508.9|7505.7|7499.7|6
1646837900000|2022-03-09 14:58:20|7508.6|7502.6|7509.6|7503.6|7510.9|7504.9|7508.6|7502.6|5
1646837910000|2022-03-09 14:58:30|7509.9|7503.9|7516.1|7510.1|7516.1|7510.1|7509.8|7503.8|6
1646837920000|2022-03-09 14:58:40|7516.2|7510.2|7516.5|7510.5|7516.8|7510.8|7514.8|7508.8|9
1646837930000|2022-03-09 14:58:50|7516.9|7510.9|7511.8|7505.8|7517.3|7511.3|7511|7505|12
1646837940000|2022-03-09 14:59:00|7512.2|7506.2|7511.3|7505.3|7515.1|7509.1|7511.3|7505.3|16
1646837950000|2022-03-09 14:59:10|7511.4|7505.4|7508.8|7502.8|7511.4|7505.4|7508.5|7502.5|6
1646837960000|2022-03-09 14:59:20|7509.2|7503.2|7508.4|7502.4|7509.9|7503.9|7506.5|7500.5|4
1646837970000|2022-03-09 14:59:30|7509.6|7503.6|7509.3|7503.3|7509.9|7503.9|7508|7502|5
1646837980000|2022-03-09 14:59:40|7510.1|7504.1|7508.3|7502.3|7510.1|7504.1|7508.3|7502.3|0
1646837990000|2022-03-09 14:59:50|7506.4|7500.4|7507.3|7501.3|7509.2|7503.2|7501.3|7495.3|20
1646838000000|2022-03-09 15:00:00|7507.4|7501.4|7497.7|7491.7|7510.4|7504.4|7497.7|7491.7|17
1646838010000|2022-03-09 15:00:10|7497.5|7491.5|7489|7483|7498|7492|7487|7481|19
1646838020000|2022-03-09 15:00:20|7490.1|7484.1|7492.6|7486.6|7493.4|7487.4|7487.8|7481.8|15
1646838030000|2022-03-09 15:00:30|7492.2|7486.2|7493.2|7487.2|7493.2|7487.2|7489.3|7483.3|6
1646838040000|2022-03-09 15:00:40|7492.8|7486.8|7494.1|7488.1|7497.6|7491.6|7492.8|7486.8|7
1646838050000|2022-03-09 15:00:50|7493.6|7487.6|7496|7490|7496.9|7490.9|7493.6|7487.6|12
1646838060000|2022-03-09 15:01:00|7496.4|7490.4|7496.4|7490.4|7496.8|7490.8|7495.4|7489.4|1
1646838070000|2022-03-09 15:01:10|7496.7|7490.7|7498.8|7492.8|7499.2|7493.2|7495.4|7489.4|13
1646838080000|2022-03-09 15:01:20|7498.2|7492.2|7498.4|7492.4|7502.9|7496.9|7498.2|7492.2|12
1646838090000|2022-03-09 15:01:30|7498.3|7492.3|7506.3|7500.3|7506.3|7500.3|7496.4|7490.4|10
1646838100000|2022-03-09 15:01:40|7505.1|7499.1|7506.5|7500.5|7506.7|7500.7|7504.9|7498.9|7
1646838110000|2022-03-09 15:01:50|7507|7501|7504.2|7498.2|7507.7|7501.7|7504.2|7498.2|16
1646838120000|2022-03-09 15:02:00|7503.8|7497.8|7504.5|7498.5|7507|7501|7502.7|7496.7|7
1646838130000|2022-03-09 15:02:10|7505.2|7499.2|7513.7|7507.7|7513.9|7507.9|7505|7499|11
1646838140000|2022-03-09 15:02:20|7513.6|7507.6|7514.5|7508.5|7514.5|7508.5|7512|7506|6
1646838150000|2022-03-09 15:02:30|7513|7507|7509|7503|7514.5|7508.5|7509|7503|5
1646838160000|2022-03-09 15:02:40|7508.5|7502.5|7501.4|7495.4|7508.5|7502.5|7501.4|7495.4|3
1646838170000|2022-03-09 15:02:50|7504.5|7498.5|7508|7502|7508|7502|7504.5|7498.5|8
1646838180000|2022-03-09 15:03:00|7508.3|7502.3|7504.2|7498.2|7508.5|7502.5|7503.5|7497.5|8
1646838190000|2022-03-09 15:03:10|7505|7499|7502.1|7496.1|7505|7499|7501.7|7495.7|3
1646838200000|2022-03-09 15:03:20|7502.5|7496.5|7497.6|7491.6|7502.5|7496.5|7497.6|7491.6|6
1646838210000|2022-03-09 15:03:30|7497.7|7491.7|7501.1|7495.1|7503.4|7497.4|7497.7|7491.7|17
1646838220000|2022-03-09 15:03:40|7500.9|7494.9|7504|7498|7506.5|7500.5|7500.5|7494.5|43
1646838230000|2022-03-09 15:03:50|7503.5|7497.5|7503.9|7497.9|7503.9|7497.9|7501.6|7495.6|3
1646838240000|2022-03-09 15:04:00|7504|7498|7499.4|7493.4|7504|7498|7499|7493|25
1646838250000|2022-03-09 15:04:10|7500.2|7494.2|7501.3|7495.3|7501.4|7495.4|7499.8|7493.8|32
1646838260000|2022-03-09 15:04:20|7502.5|7496.5|7503.3|7497.3|7503.4|7497.4|7501.8|7495.8|9
1646838270000|2022-03-09 15:04:30|7502.5|7496.5|7500.4|7494.4|7503.2|7497.2|7499.3|7493.3|22
1646838280000|2022-03-09 15:04:40|7500.8|7494.8|7498.9|7492.9|7501.3|7495.3|7498.9|7492.9|3
1646838290000|2022-03-09 15:04:50|7498.8|7492.8|7496|7490|7498.9|7492.9|7493.1|7487.1|8
1646838300000|2022-03-09 15:05:00|7496.8|7490.8|7487.1|7481.1|7497.1|7491.1|7487.1|7481.1|23
1646838310000|2022-03-09 15:05:10|7487.4|7481.4|7487.4|7481.4|7488.4|7482.4|7487.4|7481.4|2
1646838320000|2022-03-09 15:05:20|7487.1|7481.1|7491.6|7485.6|7492.1|7486.1|7487.1|7481.1|9
1646838330000|2022-03-09 15:05:30|7491.1|7485.1|7495|7489|7495|7489|7491.1|7485.1|7
1646838340000|2022-03-09 15:05:40|7495.4|7489.4|7498.4|7492.4|7498.4|7492.4|7492.7|7486.7|9
1646838350000|2022-03-09 15:05:50|7498.3|7492.3|7497.5|7491.5|7499.8|7493.8|7497.5|7491.5|10
1646838360000|2022-03-09 15:06:00|7497.9|7491.9|7494.9|7488.9|7499.8|7493.8|7494.5|7488.5|7
1646838370000|2022-03-09 15:06:10|7494.5|7488.5|7498.3|7492.3|7498.4|7492.4|7494.5|7488.5|26
1646838380000|2022-03-09 15:06:20|7497.9|7491.9|7505.7|7499.7|7511.2|7505.2|7497.9|7491.9|25
1646838390000|2022-03-09 15:06:30|7504.7|7498.7|7508.6|7502.6|7508.6|7502.6|7501.8|7495.8|22
1646838400000|2022-03-09 15:06:40|7508.2|7502.2|7511|7505|7511|7505|7507.9|7501.9|21
1646838410000|2022-03-09 15:06:50|7511.2|7505.2|7514.1|7508.1|7515|7509|7510.1|7504.1|10
1646838420000|2022-03-09 15:07:00|7514.2|7508.2|7512.9|7506.9|7515.4|7509.4|7512|7506|23
1646838430000|2022-03-09 15:07:10|7513.5|7507.5|7517.5|7511.5|7518|7512|7510.5|7504.5|5
1646838440000|2022-03-09 15:07:20|7517.4|7511.4|7526.7|7520.7|7527.5|7521.5|7517.4|7511.4|44
1646838450000|2022-03-09 15:07:30|7526.8|7520.8|7518.2|7512.2|7527.9|7521.9|7516.7|7510.7|19
1646838460000|2022-03-09 15:07:40|7518.3|7512.3|7512.1|7506.1|7518.3|7512.3|7511|7505|13
1646838470000|2022-03-09 15:07:50|7512.3|7506.3|7515.5|7509.5|7516.6|7510.6|7512.1|7506.1|23
1646838480000|2022-03-09 15:08:00|7516.3|7510.3|7520.4|7514.4|7521|7515|7516.3|7510.3|17
1646838490000|2022-03-09 15:08:10|7521.2|7515.2|7521.9|7515.9|7523|7517|7517.9|7511.9|5
1646838500000|2022-03-09 15:08:20|7521.5|7515.5|7521.1|7515.1|7522.5|7516.5|7521.1|7515.1|3
1646838510000|2022-03-09 15:08:30|7521|7515|7521.4|7515.4|7521.5|7515.5|7520.5|7514.5|5
1646838520000|2022-03-09 15:08:40|7521|7515|7522.9|7516.9|7529.3|7523.3|7521|7515|6
1646838530000|2022-03-09 15:08:50|7523.3|7517.3|7519.3|7513.3|7525.9|7519.9|7519.3|7513.3|11
1646838540000|2022-03-09 15:09:00|7520|7514|7515.4|7509.4|7521.3|7515.3|7515.3|7509.3|10
1646838550000|2022-03-09 15:09:10|7513.3|7507.3|7507.5|7501.5|7513.3|7507.3|7506.8|7500.8|15
1646838560000|2022-03-09 15:09:20|7507|7501|7505.8|7499.8|7509.3|7503.3|7505.8|7499.8|4
1646838570000|2022-03-09 15:09:30|7503.7|7497.7|7503.3|7497.3|7503.8|7497.8|7500.5|7493.3|35
1646838580000|2022-03-09 15:09:40|7502.4|7496.4|7504.2|7498.2|7505.2|7499.2|7502.4|7496.4|10
1646838590000|2022-03-09 15:09:50|7503.8|7497.8|7503.2|7497.2|7505.2|7499.2|7502.8|7496.8|6
1646838600000|2022-03-09 15:10:00|7502.8|7496.8|7500.5|7494.5|7502.8|7496.8|7498.8|7492.8|24
1646838610000|2022-03-09 15:10:10|7500.6|7494.6|7492.5|7486.5|7500.7|7494.7|7491.9|7485.9|35
1646838620000|2022-03-09 15:10:20|7492.8|7486.8|7495.7|7489.7|7497.1|7491.1|7492.6|7486.6|4
1646838630000|2022-03-09 15:10:30|7498.7|7492.7|7495.4|7489.4|7499.2|7493.2|7495.4|7489.4|15
1646838640000|2022-03-09 15:10:40|7493.4|7487.4|7497.9|7491.9|7498.3|7492.3|7493.4|7487.4|8
1646838650000|2022-03-09 15:10:50|7497.8|7491.8|7501.2|7495.2|7501.2|7495.2|7497.8|7491.8|4
1646838660000|2022-03-09 15:11:00|7501.6|7495.6|7496.3|7490.3|7503.2|7497.2|7496.3|7490.3|9
1646838670000|2022-03-09 15:11:10|7497.4|7491.4|7501.4|7495.4|7501.4|7495.4|7497.4|7491.4|4
1646838680000|2022-03-09 15:11:20|7501.1|7495.1|7499.1|7493.1|7501.4|7495.4|7498.6|7492.6|3
1646838690000|2022-03-09 15:11:30|7498.7|7492.7|7496.9|7490.9|7498.7|7492.7|7496.3|7490.3|5
1646838700000|2022-03-09 15:11:40|7496.6|7490.6|7498.6|7492.6|7498.6|7492.6|7494.2|7488.2|12
1646838710000|2022-03-09 15:11:50|7498.2|7492.2|7500.7|7494.7|7501.1|7495.1|7496.4|7490.4|6
1646838720000|2022-03-09 15:12:00|7500.6|7494.6|7497.5|7491.5|7500.6|7494.6|7495.9|7489.9|12
1646838730000|2022-03-09 15:12:10|7497.9|7491.9|7501.5|7495.5|7501.5|7495.5|7497.5|7491.5|8
1646838740000|2022-03-09 15:12:20|7501.9|7495.9|7502.5|7496.5|7503.2|7497.2|7501.9|7495.9|2
1646838750000|2022-03-09 15:12:30|7502|7496|7503|7497|7503|7497|7502|7496|2
1646838760000|2022-03-09 15:12:40|7503.2|7497.2|7505.3|7499.3|7505.5|7499.5|7503.2|7497.2|10
1646838770000|2022-03-09 15:12:50|7507.3|7501.3|7506.5|7500.5|7507.9|7501.9|7506.5|7500.5|7
1646838780000|2022-03-09 15:13:00|7505.7|7499.7|7506|7500|7506.9|7500.9|7505.7|7499.7|5
1646838790000|2022-03-09 15:13:10|7502.2|7496.2|7504.5|7498.5|7504.9|7498.9|7501.4|7495.4|2
1646838800000|2022-03-09 15:13:20|7504.9|7498.9|7504|7498|7504.9|7498.9|7503.7|7497.7|8
1646838810000|2022-03-09 15:13:30|7504.1|7498.1|7507.6|7501.6|7507.6|7501.6|7504|7498|18
1646838820000|2022-03-09 15:13:40|7508.1|7502.1|7510.6|7504.6|7510.6|7504.6|7508.1|7502.1|16
1646838830000|2022-03-09 15:13:50|7512.6|7506.6|7514.5|7508.5|7514.5|7508.5|7512.6|7506.6|14
1646838840000|2022-03-09 15:14:00|7513.5|7507.5|7518.3|7512.3|7519.1|7513.1|7513|7507|22
1646838850000|2022-03-09 15:14:10|7519|7513|7515.9|7509.9|7519.3|7513.3|7515.8|7509.8|15
1646838860000|2022-03-09 15:14:20|7515.8|7509.8|7516.3|7510.3|7516.6|7510.6|7515.3|7509.3|0
1646838870000|2022-03-09 15:14:30|7516.1|7510.1|7516.9|7510.9|7518.3|7512.3|7516.1|7510.1|22
1646838880000|2022-03-09 15:14:40|7517.1|7511.1|7511.4|7505.4|7519.8|7513.8|7511.4|7505.4|16
1646838890000|2022-03-09 15:14:50|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|7510.9|7504.9|2
1646838900000|2022-03-09 15:15:00|7509.2|7503.2|7508.2|7502.2|7509.2|7503.2|7506.7|7500.7|3
1646838910000|2022-03-09 15:15:10|7507.9|7501.9|7504.2|7498.2|7509.2|7503.2|7504.2|7498.2|6
1646838920000|2022-03-09 15:15:20|7504.7|7498.7|7509.2|7503.2|7509.7|7503.7|7504.4|7498.4|7
1646838930000|2022-03-09 15:15:30|7509.6|7503.6|7509.7|7503.7|7511.7|7505.7|7509.6|7503.6|4
1646838940000|2022-03-09 15:15:40|7510.2|7504.2|7510.2|7504.2|7511.2|7505.2|7506.7|7500.7|6
1646838950000|2022-03-09 15:15:50|7508.2|7502.2|7508.7|7502.7|7511.7|7505.7|7508.2|7502.2|4
1646838960000|2022-03-09 15:16:00|7509.1|7503.1|7510|7504|7511|7505|7504.7|7498.7|14
1646838970000|2022-03-09 15:16:10|7510.5|7504.5|7512.2|7506.2|7512.3|7506.3|7510|7504|5
1646838980000|2022-03-09 15:16:20|7512.7|7506.7|7512.5|7506.5|7514.2|7508.2|7511.8|7505.8|9
1646838990000|2022-03-09 15:16:30|7512|7506|7514|7508|7516|7510|7512|7506|1
1646839000000|2022-03-09 15:16:40|7513.8|7507.8|7509|7503|7514|7508|7509|7503|2
1646839010000|2022-03-09 15:16:50|7509.3|7503.3|7512|7506|7512.5|7506.5|7509.3|7503.3|5
1646839020000|2022-03-09 15:17:00|7511.5|7505.5|7510.2|7504.2|7511.5|7505.5|7509|7503|13
1646839030000|2022-03-09 15:17:10|7511.1|7505.1|7514.8|7508.8|7516.8|7510.8|7511.1|7505.1|14
1646839040000|2022-03-09 15:17:20|7514.3|7508.3|7518.7|7512.7|7518.7|7512.7|7514.2|7508.2|6
1646839050000|2022-03-09 15:17:30|7519.1|7513.1|7518.3|7512.3|7519.1|7513.1|7518.3|7512.3|17
1646839060000|2022-03-09 15:17:40|7518.1|7512.1|7522.4|7516.4|7522.4|7516.4|7517.9|7511.9|11
1646839070000|2022-03-09 15:17:50|7522.8|7516.8|7522.9|7516.9|7523.4|7517.4|7518.9|7512.9|7
1646839080000|2022-03-09 15:18:00|7522.4|7516.4|7514.7|7508.7|7522.4|7516.4|7514.7|7508.7|25
1646839090000|2022-03-09 15:18:10|7514.2|7508.2|7514.5|7508.5|7515.6|7509.6|7514|7508|12
1646839100000|2022-03-09 15:18:20|7514.9|7508.9|7513.9|7507.9|7515.4|7509.4|7513.5|7507.5|4
1646839110000|2022-03-09 15:18:30|7513.8|7507.8|7514.6|7508.6|7514.6|7508.6|7513.3|7507.3|5
1646839120000|2022-03-09 15:18:40|7514.2|7508.2|7519.1|7513.1|7519.1|7513.1|7514.2|7508.2|3
1646839130000|2022-03-09 15:18:50|7518.2|7512.2|7515.5|7509.5|7518.3|7512.3|7515.5|7509.5|6
1646839140000|2022-03-09 15:19:00|7514.9|7508.9|7510.9|7504.9|7514.9|7508.9|7510.6|7504.6|5
1646839150000|2022-03-09 15:19:10|7510.8|7504.8|7514|7508|7515.3|7508|7509.5|7503.5|4
1646839160000|2022-03-09 15:19:20|7515.4|7509.4|7520.5|7514.5|7521.6|7515.6|7514.9|7508.9|11
1646839170000|2022-03-09 15:19:30|7520.6|7514.6|7526.6|7520.6|7528.1|7522.1|7520.5|7514.5|23
1646839180000|2022-03-09 15:19:40|7525.8|7519.8|7520.2|7514.2|7526.2|7520.2|7517.7|7511.7|8
1646839190000|2022-03-09 15:19:50|7519.8|7513.8|7522.4|7516.4|7523.2|7517.2|7517.8|7511.8|7
1646839200000|2022-03-09 15:20:00|7522|7516|7520.5|7514.5|7522.4|7516.4|7519.5|7513.5|13
1646839210000|2022-03-09 15:20:10|7520.1|7514.1|7521|7515|7521.5|7515.5|7518.5|7512.5|7
1646839220000|2022-03-09 15:20:20|7519.5|7513.5|7510.3|7504.3|7519.8|7513.8|7510.3|7504.3|22
1646839230000|2022-03-09 15:20:30|7509.7|7503.7|7505.6|7499.6|7510.7|7504.7|7505.4|7499.4|22
1646839240000|2022-03-09 15:20:40|7504.6|7498.6|7504.9|7498.9|7506.1|7500.1|7504.6|7498.6|14
1646839250000|2022-03-09 15:20:50|7504.1|7498.1|7500.9|7494.9|7504.5|7498.5|7500.9|7494.9|12
1646839260000|2022-03-09 15:21:00|7501.4|7495.4|7500.3|7494.3|7501.4|7495.4|7499.8|7493.8|30
1646839270000|2022-03-09 15:21:10|7500.8|7494.8|7502.8|7496.8|7502.8|7496.8|7498.8|7492.8|9
1646839280000|2022-03-09 15:21:20|7502.9|7496.9|7506.7|7500.7|7508.1|7502.1|7502.9|7496.9|12
1646839290000|2022-03-09 15:21:30|7506.2|7500.2|7508.6|7502.6|7509.1|7503.1|7506.2|7500.2|6
1646839300000|2022-03-09 15:21:40|7507.6|7501.6|7506.6|7500.6|7507.6|7501.6|7506.6|7500.6|6
1646839310000|2022-03-09 15:21:50|7506.1|7500.1|7506.2|7500.2|7508.2|7502.2|7506.1|7500.1|4
1646839320000|2022-03-09 15:22:00|7506.1|7500.1|7505.1|7499.1|7507.1|7501.1|7505.1|7499.1|3
1646839330000|2022-03-09 15:22:10|7504.6|7498.6|7504.2|7498.2|7504.8|7498.8|7503.7|7497.7|3
1646839340000|2022-03-09 15:22:20|7505|7499|7507.1|7501.1|7507.6|7501.6|7505|7499|3
1646839350000|2022-03-09 15:22:30|7506.6|7500.6|7505.2|7499.2|7506.6|7500.6|7505.2|7499.2|3
1646839360000|2022-03-09 15:22:40|7505.7|7499.7|7506.6|7500.6|7507.1|7501.1|7505.2|7499.2|4
1646839370000|2022-03-09 15:22:50|7506.2|7500.2|7504.8|7498.8|7508.3|7502.3|7504.6|7498.6|11
1646839380000|2022-03-09 15:23:00|7506.3|7500.3|7504.2|7498.2|7506.3|7500.3|7503.7|7497.7|3
1646839390000|2022-03-09 15:23:10|7502.4|7496.4|7501.6|7495.6|7503.8|7497.8|7501.1|7495.1|17
1646839400000|2022-03-09 15:23:20|7502|7496|7500.4|7494.4|7502.4|7496.4|7499.1|7493.1|10
1646839410000|2022-03-09 15:23:30|7499.9|7493.9|7496.2|7490.2|7499.9|7493.9|7495.9|7489.9|22
1646839420000|2022-03-09 15:23:40|7496.5|7490.5|7495|7489|7497.9|7491.9|7495|7489|26
1646839430000|2022-03-09 15:23:50|7495.4|7489.4|7496|7490|7496.5|7490.5|7495.4|7489.4|2
1646839440000|2022-03-09 15:24:00|7495|7489|7493.3|7487.3|7495.5|7489.5|7493.3|7487.3|19
1646839450000|2022-03-09 15:24:10|7492.8|7486.8|7494.2|7488.2|7494.7|7488.7|7492.8|7486.8|3
1646839460000|2022-03-09 15:24:20|7493.3|7487.3|7497.5|7491.5|7498.2|7492.2|7493.3|7487.3|3
1646839470000|2022-03-09 15:24:30|7497.2|7491.2|7496.7|7490.7|7497.7|7491.7|7495.8|7489.8|0
1646839480000|2022-03-09 15:24:40|7496.3|7490.3|7496.5|7490.5|7497|7491|7495.2|7489.2|26
1646839490000|2022-03-09 15:24:50|7496.1|7490.1|7497.1|7491.1|7498.1|7492.1|7496.1|7490.1|11
1646839500000|2022-03-09 15:25:00|7497.5|7491.5|7499|7493|7499.5|7493.5|7497.1|7491.1|31
1646839510000|2022-03-09 15:25:10|7498.6|7492.6|7500.6|7494.6|7500.6|7494.6|7497.4|7491.4|17
1646839520000|2022-03-09 15:25:20|7500.4|7494.4|7496.4|7490.4|7500.4|7494.4|7495.4|7489.4|6
1646839530000|2022-03-09 15:25:30|7496.6|7490.6|7490.6|7484.6|7501.4|7495.4|7490.6|7484.6|51
1646839540000|2022-03-09 15:25:40|7490.8|7484.8|7487.2|7481.2|7490.8|7484.8|7485.7|7479.7|8
1646839550000|2022-03-09 15:25:50|7486.7|7480.7|7486.2|7480.2|7487.2|7481.2|7486.2|7480.2|15
1646839560000|2022-03-09 15:26:00|7486.3|7480.3|7490.8|7484.8|7492.2|7486.2|7486.3|7480.3|12
1646839570000|2022-03-09 15:26:10|7490.4|7484.4|7490.9|7484.9|7492.4|7486.4|7490.4|7484.4|4
1646839580000|2022-03-09 15:26:20|7491.3|7485.3|7488.7|7482.7|7491.3|7485.3|7487.9|7481.9|60
1646839590000|2022-03-09 15:26:30|7488.6|7482.6|7484.7|7478.7|7489.7|7483.7|7484.7|7478.7|9
1646839600000|2022-03-09 15:26:40|7485|7479|7485.3|7479.3|7485.8|7479.8|7483.7|7477.7|81
1646839610000|2022-03-09 15:26:50|7487|7481|7487.1|7481.1|7487.7|7481.7|7485.8|7479.8|14
1646839620000|2022-03-09 15:27:00|7486.7|7480.7|7489|7483|7489|7483|7486|7480|2
1646839630000|2022-03-09 15:27:10|7490.5|7484.5|7489.2|7483.2|7491.7|7485.7|7489.2|7483.2|5
1646839640000|2022-03-09 15:27:20|7488.7|7482.7|7492.1|7486.1|7493.1|7487.1|7488.7|7482.7|10
1646839650000|2022-03-09 15:27:30|7491.6|7485.6|7490.6|7484.6|7493.1|7487.1|7490.1|7484.1|5
1646839660000|2022-03-09 15:27:40|7490.1|7484.1|7491.9|7485.9|7491.9|7485.9|7489.6|7483.6|23
1646839670000|2022-03-09 15:27:50|7492.5|7486.5|7493.3|7487.3|7493.4|7487.4|7492.5|7486.5|56
1646839680000|2022-03-09 15:28:00|7492.9|7486.9|7492|7486|7494.4|7488.4|7492|7486|20
1646839690000|2022-03-09 15:28:10|7492.4|7486.4|7490|7484|7492.8|7486.8|7490|7484|22
1646839700000|2022-03-09 15:28:20|7488.4|7482.4|7488.1|7482.1|7489.9|7483.9|7487.8|7481.8|16
1646839710000|2022-03-09 15:28:30|7487.3|7481.3|7487.8|7481.8|7488.2|7482.2|7486.8|7480.8|14
1646839720000|2022-03-09 15:28:40|7489.4|7483.4|7489.8|7483.8|7490.8|7484.8|7488.8|7482.8|11
1646839730000|2022-03-09 15:28:50|7490.3|7484.3|7490.5|7484.5|7492.8|7486.8|7487.4|7481.4|16
1646839740000|2022-03-09 15:29:00|7490|7484|7486.7|7480.7|7490|7484|7486.6|7480.6|17
1646839750000|2022-03-09 15:29:10|7486.3|7480.3|7486.2|7480.2|7486.9|7480.9|7486.2|7480.2|27
1646839760000|2022-03-09 15:29:20|7486.3|7480.3|7484.2|7478.2|7486.3|7480.3|7483.7|7477.7|33
1646839770000|2022-03-09 15:29:30|7484.6|7478.6|7483.2|7477.2|7484.6|7478.6|7483.1|7477.1|6
1646839780000|2022-03-09 15:29:40|7483.7|7477.7|7474.3|7468.3|7484.1|7478.1|7473.9|7467.9|67
1646839790000|2022-03-09 15:29:50|7474.7|7468.7|7473.7|7467.7|7477|7471|7473.7|7467.7|29
1646839800000|2022-03-09 15:30:00|7473.3|7467.3|7474.1|7468.1|7474.3|7468.3|7473.3|7467.3|7
1646839810000|2022-03-09 15:30:10|7475.4|7469.4|7479|7473|7479.4|7473.4|7474.9|7468.9|15
1646839820000|2022-03-09 15:30:20|7479.4|7473.4|7476.3|7470.3|7479.5|7473.5|7475.4|7469.4|9
1646839830000|2022-03-09 15:30:30|7477.5|7471.5|7482.1|7476.1|7482.1|7476.1|7476.2|7470.2|24
1646839840000|2022-03-09 15:30:40|7482.6|7476.6|7482.5|7476.5|7483.4|7477.4|7479.3|7473.3|12
1646839850000|2022-03-09 15:30:50|7482.9|7476.9|7485.7|7479.7|7485.9|7479.9|7482.9|7476.9|8
1646839860000|2022-03-09 15:31:00|7485.9|7479.9|7487.3|7481.3|7488.4|7482.4|7485|7479|19
1646839870000|2022-03-09 15:31:10|7487.4|7481.4|7488.8|7482.8|7493.1|7487.1|7487.4|7481.4|16
1646839880000|2022-03-09 15:31:20|7490|7484|7489.3|7483.3|7490.7|7484.7|7489.3|7483.3|3
1646839890000|2022-03-09 15:31:30|7488.4|7482.4|7490.2|7484.2|7490.2|7484.2|7486.9|7480.9|15
1646839900000|2022-03-09 15:31:40|7489.7|7483.7|7492.5|7486.5|7493|7487|7489.2|7483.2|16
1646839910000|2022-03-09 15:31:50|7492|7486|7493.2|7487.2|7493.8|7487.8|7492|7486|10
1646839920000|2022-03-09 15:32:00|7492.8|7486.8|7491.2|7485.2|7493.3|7487.3|7490.8|7484.8|6
1646839930000|2022-03-09 15:32:10|7490.4|7484.4|7492.6|7486.6|7492.6|7486.6|7489.1|7483.1|26
1646839940000|2022-03-09 15:32:20|7493|7487|7493.1|7487.1|7494.1|7488.1|7492.1|7486.1|21
1646839950000|2022-03-09 15:32:30|7493.6|7487.6|7492.1|7486.1|7494.1|7488.1|7492.1|7486.1|4
1646839960000|2022-03-09 15:32:40|7491.6|7485.6|7494.2|7488.2|7494.2|7488.2|7491.1|7485.1|15
1646839970000|2022-03-09 15:32:50|7493.9|7487.9|7495.3|7489.3|7495.4|7489.4|7493.6|7487.6|18
1646839980000|2022-03-09 15:33:00|7495.4|7489.4|7497.8|7491.8|7498.2|7492.2|7493.1|7487.1|54
1646839990000|2022-03-09 15:33:10|7496.9|7490.9|7498.3|7492.3|7498.7|7492.7|7495.4|7489.4|7
1646840000000|2022-03-09 15:33:20|7499.1|7493.1|7495.2|7489.2|7499.1|7493.1|7495.2|7489.2|22
1646840010000|2022-03-09 15:33:30|7494.7|7484.7|7489.3|7483.3|7495.1|7485.8|7488.7|7482.7|19
1646840020000|2022-03-09 15:33:40|7489.1|7483.1|7486.4|7480.4|7489.1|7483.1|7484.9|7478.9|11
1646840030000|2022-03-09 15:33:50|7486|7480|7483.8|7477.8|7486|7480|7483.4|7477.4|3
1646840040000|2022-03-09 15:34:00|7484|7478|7480.4|7474.4|7484.4|7478.4|7480.4|7474.4|15
1646840050000|2022-03-09 15:34:10|7480|7474|7482.8|7476.8|7482.8|7476.8|7477.8|7471.8|23
1646840060000|2022-03-09 15:34:20|7483.2|7477.2|7483.1|7477.1|7483.2|7477.2|7481.9|7475.9|3
1646840070000|2022-03-09 15:34:30|7485.2|7479.2|7486.9|7480.9|7488.5|7482.5|7485.2|7479.2|8
1646840080000|2022-03-09 15:34:40|7487.3|7481.3|7486.3|7480.3|7487.3|7481.3|7486.2|7480.2|1
1646840090000|2022-03-09 15:34:50|7485.8|7479.8|7483.7|7477.7|7485.8|7479.8|7483.1|7477.1|4
1646840100000|2022-03-09 15:35:00|7483.3|7477.3|7492.3|7486.3|7492.3|7486.3|7483.3|7477.3|9
1646840110000|2022-03-09 15:35:10|7491.8|7485.8|7487.9|7481.9|7491.8|7485.8|7487.9|7481.9|8
1646840120000|2022-03-09 15:35:20|7487.5|7481.5|7486.3|7480.3|7487.5|7481.5|7485.4|7479.4|4
1646840130000|2022-03-09 15:35:30|7486.8|7480.8|7488.3|7482.3|7490.3|7484.3|7486.8|7480.8|6
1646840140000|2022-03-09 15:35:40|7487.1|7481.1|7487.6|7481.6|7489.1|7483.1|7487.1|7481.1|6
1646840150000|2022-03-09 15:35:50|7489.1|7483.1|7487.9|7481.9|7490.6|7484.6|7486.5|7480.5|8
1646840160000|2022-03-09 15:36:00|7488.4|7482.4|7487.9|7481.9|7488.4|7482.4|7486.9|7480.9|1
1646840170000|2022-03-09 15:36:10|7486.9|7480.9|7484.2|7478.2|7486.9|7480.9|7483.7|7477.7|9
1646840180000|2022-03-09 15:36:20|7483.8|7477.8|7489.1|7483.1|7489.6|7483.6|7482.7|7476.7|9
1646840190000|2022-03-09 15:36:30|7488.1|7482.1|7490.1|7484.1|7490.1|7484.1|7487.5|7481.5|2
1646840200000|2022-03-09 15:36:40|7490.5|7484.5|7500|7494|7500.4|7494.4|7490.5|7484.5|20
1646840210000|2022-03-09 15:36:50|7499.9|7493.9|7495.2|7489.2|7500.3|7494.3|7495.2|7489.2|17
1646840220000|2022-03-09 15:37:00|7494.8|7488.8|7493.6|7487.6|7494.8|7488.8|7492.2|7486.2|2
1646840230000|2022-03-09 15:37:10|7493.1|7487.1|7493.1|7487.1|7493.1|7487.1|7493.1|7487.1|0
1646840240000|2022-03-09 15:37:20|7492.7|7486.7|7494.6|7488.6|7495.1|7489.1|7492.2|7486.2|5
1646840250000|2022-03-09 15:37:30|7494.1|7488.1|7495.6|7489.6|7495.6|7489.6|7494.1|7488.1|1
1646840260000|2022-03-09 15:37:40|7496|7490|7497.4|7491.4|7497.5|7491.5|7493.6|7487.6|13
1646840270000|2022-03-09 15:37:50|7497|7491|7497.9|7491.9|7497.9|7491.9|7496.9|7490.9|2
1646840280000|2022-03-09 15:38:00|7498|7492|7497.9|7491.9|7498.4|7492.4|7495.4|7489.4|11
1646840290000|2022-03-09 15:38:10|7498.3|7492.3|7500.9|7494.9|7500.9|7494.9|7498.3|7492.3|3
1646840300000|2022-03-09 15:38:20|7501|7495|7501.7|7495.7|7502.1|7496.1|7500.7|7494.7|4
1646840310000|2022-03-09 15:38:30|7499.8|7493.8|7499.7|7493.7|7501.6|7495.6|7499.4|7493.4|9
1646840320000|2022-03-09 15:38:40|7499.3|7493.3|7504.5|7498.5|7505.5|7499.5|7498.8|7492.8|7
1646840330000|2022-03-09 15:38:50|7504.3|7498.3|7508.8|7502.8|7509.8|7503.8|7504.3|7498.3|12
1646840340000|2022-03-09 15:39:00|7508.5|7502.5|7507.8|7501.8|7508.6|7502.6|7507.5|7501.5|10
1646840350000|2022-03-09 15:39:10|7508.8|7502.8|7514.1|7508.1|7515|7509|7508.8|7502.8|10
1646840360000|2022-03-09 15:39:20|7513.1|7507.1|7521.3|7515.3|7522.2|7516.2|7511|7505|14
1646840370000|2022-03-09 15:39:30|7519.9|7513.9|7515.9|7509.9|7520.8|7514.8|7515.9|7509.9|13
1646840380000|2022-03-09 15:39:40|7515.6|7509.6|7515.3|7509.3|7517.8|7511.8|7514.4|7508.4|7
1646840390000|2022-03-09 15:39:50|7514.8|7508.8|7507.4|7501.4|7514.8|7508.8|7507.4|7501.4|21
1646840400000|2022-03-09 15:40:00|7507|7501|7507.7|7501.7|7507.7|7501.7|7505.5|7499.5|6
1646840410000|2022-03-09 15:40:10|7509.1|7503.1|7510.5|7504.5|7513.5|7507.5|7507.7|7501.7|9
1646840420000|2022-03-09 15:40:20|7510.1|7504.1|7507.7|7501.7|7510.1|7504.1|7507.1|7501.1|6
1646840430000|2022-03-09 15:40:30|7507.2|7501.2|7510.5|7504.5|7510.7|7504.7|7505.3|7499.3|8
1646840440000|2022-03-09 15:40:40|7510.6|7504.6|7511.6|7505.6|7512.6|7506.6|7509.6|7503.6|2
1646840450000|2022-03-09 15:40:50|7510.6|7504.6|7510.4|7504.4|7511|7505|7507.7|7501.7|15
1646840460000|2022-03-09 15:41:00|7510.5|7504.5|7507.7|7501.7|7511|7505|7507.7|7501.7|6
1646840470000|2022-03-09 15:41:10|7508.1|7502.1|7508.2|7502.2|7508.2|7502.2|7506.5|7500.5|10
1646840480000|2022-03-09 15:41:20|7506.6|7500.6|7505.6|7499.6|7506.7|7500.7|7505.3|7499.3|5
1646840490000|2022-03-09 15:41:30|7504.7|7498.7|7506.6|7500.6|7507.5|7501.5|7504.3|7498.3|8
1646840500000|2022-03-09 15:41:40|7507.9|7501.9|7509.4|7503.4|7509.4|7503.4|7507.5|7501.5|13
1646840510000|2022-03-09 15:41:50|7515.5|7509.5|7515.5|7509.5|7515.5|7509.5|7512.9|7506.9|10
1646840520000|2022-03-09 15:42:00|7516|7510|7514.1|7508.1|7516.5|7510.5|7514.1|7508.1|2
1646840530000|2022-03-09 15:42:10|7513.4|7507.4|7510.3|7504.3|7513.4|7507.4|7510.3|7504.3|6
1646840540000|2022-03-09 15:42:20|7511.1|7505.1|7511.1|7505.1|7511.1|7505.1|7511.1|7505.1|3
1646840550000|2022-03-09 15:42:30|7510.7|7504.7|7513.1|7507.1|7513.1|7507.1|7510.7|7504.7|3
1646840560000|2022-03-09 15:42:40|7513|7507|7508.1|7502.1|7513|7507|7508.1|7502.1|9
1646840570000|2022-03-09 15:42:50|7510|7504|7509.1|7503.1|7511.1|7505.1|7508.7|7502.7|5
1646840580000|2022-03-09 15:43:00|7509.5|7503.5|7516.4|7510.4|7516.4|7510.4|7509.5|7503.5|10
1646840590000|2022-03-09 15:43:10|7518|7512|7516.6|7510.6|7518.9|7512.9|7515.8|7509.8|3
1646840600000|2022-03-09 15:43:20|7515.6|7509.6|7513.5|7507.5|7516|7510|7512.5|7506.5|10
1646840610000|2022-03-09 15:43:30|7513.2|7507.2|7510|7504|7513.2|7507.2|7510|7504|1
1646840620000|2022-03-09 15:43:40|7509.6|7503.6|7510.5|7504.5|7510.6|7504.6|7508.8|7502.8|3
1646840630000|2022-03-09 15:43:50|7510.4|7504.4|7509|7503|7510.4|7504.4|7509|7503|13
1646840640000|2022-03-09 15:44:00|7508.6|7502.6|7504.5|7498.5|7508.6|7502.6|7504.5|7498.5|14
1646840650000|2022-03-09 15:44:10|7505.2|7499.2|7505.3|7499.3|7506.9|7500.9|7505|7499|4
1646840660000|2022-03-09 15:44:20|7505.5|7499.5|7511.5|7505.5|7512.5|7506.5|7505.5|7499.5|3
1646840670000|2022-03-09 15:44:30|7511.3|7505.3|7510.1|7504.1|7512.8|7506.8|7510.1|7504.1|18
1646840680000|2022-03-09 15:44:40|7511.2|7505.2|7511.3|7505.3|7511.3|7505.3|7511.2|7505.2|4
1646840690000|2022-03-09 15:44:50|7511.7|7505.7|7514|7508|7514.5|7508.5|7511.7|7505.7|14
1646840700000|2022-03-09 15:45:00|7513.3|7507.3|7510.6|7504.6|7513.3|7507.3|7509.8|7503.8|8
1646840710000|2022-03-09 15:45:10|7510.2|7504.2|7512|7506|7512.5|7506.5|7510.2|7504.2|5
1646840720000|2022-03-09 15:45:20|7512.3|7506.3|7512.5|7506.5|7512.8|7506.8|7511.2|7505.2|44
1646840730000|2022-03-09 15:45:30|7512.8|7506.8|7514.1|7508.1|7514.6|7508.6|7512.8|7506.8|4
1646840740000|2022-03-09 15:45:40|7514.5|7508.5|7512.2|7506.2|7514.5|7508.5|7511.9|7505.9|6
1646840750000|2022-03-09 15:45:50|7511.8|7505.8|7513.1|7507.1|7513.1|7507.1|7511.8|7505.8|6
1646840760000|2022-03-09 15:46:00|7512.7|7506.7|7513.8|7507.8|7513.8|7507.8|7512.3|7506.3|4
1646840770000|2022-03-09 15:46:10|7513.9|7507.9|7517|7511|7517.9|7511.9|7513.9|7507.9|20
1646840780000|2022-03-09 15:46:20|7517.1|7511.1|7516.7|7510.7|7517.9|7511.9|7516.7|7510.7|3
1646840790000|2022-03-09 15:46:30|7516.2|7510.2|7515.7|7509.7|7516.2|7510.2|7515.7|7509.7|3
1646840800000|2022-03-09 15:46:40|7515.3|7509.3|7513.6|7507.6|7515.3|7509.3|7512.3|7506.3|4
1646840810000|2022-03-09 15:46:50|||||||||1
1646840820000|2022-03-09 15:47:00|7514.1|7508.1|7515.7|7509.7|7516.3|7510.3|7513.7|7507.7|8
1646840830000|2022-03-09 15:47:10|7516.1|7510.1|7507.6|7501.6|7516.1|7510.1|7505.6|7499.6|33
1646840840000|2022-03-09 15:47:20|7507.2|7501.2|7506|7500|7507.6|7501.6|7505.5|7499.5|32
1646840850000|2022-03-09 15:47:30|7506.7|7500.7|7510.5|7504.5|7510.5|7504.5|7506.7|7500.7|4
1646840860000|2022-03-09 15:47:40|7509.4|7503.4|7508.5|7502.5|7509.4|7503.4|7508.1|7502.1|5
1646840870000|2022-03-09 15:47:50|7508.6|7502.6|7508.1|7502.1|7508.6|7502.6|7507.7|7501.7|3
1646840880000|2022-03-09 15:48:00|7507.6|7501.6|7508.8|7502.8|7508.8|7502.8|7507.6|7501.6|3
1646840890000|2022-03-09 15:48:10|7509.6|7503.6|7509.9|7503.9|7510.3|7504.3|7509.6|7503.6|7
1646840900000|2022-03-09 15:48:20|7509.4|7503.4|7510.4|7504.4|7511.2|7505.2|7509.4|7503.4|4
1646840910000|2022-03-09 15:48:30|7509.4|7503.4|7507.3|7501.3|7509.4|7503.4|7506.6|7500.6|13
1646840920000|2022-03-09 15:48:40|7506.9|7500.9|7507|7501|7507.2|7501.2|7506.5|7500.5|4
1646840930000|2022-03-09 15:48:50|7509.4|7503.4|7513.2|7507.2|7513.2|7507.2|7509.4|7503.4|8
1646840940000|2022-03-09 15:49:00|7512.3|7506.3|7512.3|7506.3|7513.2|7507.2|7509.8|7503.8|12
1646840950000|2022-03-09 15:49:10|7511.3|7505.3|7510.5|7504.5|7512.3|7506.3|7510.5|7504.5|1
1646840960000|2022-03-09 15:49:20|7509.7|7503.7|7510.5|7504.5|7510.5|7504.5|7509.7|7503.7|1
1646840970000|2022-03-09 15:49:30|7510.1|7504.1|7508.9|7502.9|7510.5|7504.5|7506.5|7500.5|19
1646840980000|2022-03-09 15:49:40|7508.5|7502.5|7507.9|7501.9|7509.7|7503.7|7507.2|7501.2|7
1646840990000|2022-03-09 15:49:50|7507.5|7501.5|7507.9|7501.9|7508.3|7502.3|7507.2|7501.2|3
1646841000000|2022-03-09 15:50:00|7508.3|7502.3|7508|7502|7508.5|7502.5|7507.7|7501.7|23
1646841010000|2022-03-09 15:50:10|7508.3|7502.3|7510.3|7504.3|7510.8|7504.8|7508.3|7502.3|14
1646841020000|2022-03-09 15:50:20|7510.6|7504.6|7507.1|7501.1|7510.8|7504.8|7507.1|7501.1|7
1646841030000|2022-03-09 15:50:30|7507.4|7501.4|7497.4|7491.4|7507.5|7501.5|7497|7491|32
1646841040000|2022-03-09 15:50:40|7497|7491|7497|7491|7497.4|7491.4|7497|7491|7
1646841050000|2022-03-09 15:50:50|7496.9|7490.9|7500.9|7494.9|7501|7495|7496.9|7490.9|7
1646841060000|2022-03-09 15:51:00|7501|7495|7502|7496|7502.6|7496.6|7500.4|7494.4|9
1646841070000|2022-03-09 15:51:10|7501.6|7495.6|7498.1|7492.1|7501.7|7495.7|7497.2|7491.2|18
1646841080000|2022-03-09 15:51:20|7497.7|7491.7|7498.2|7492.2|7498.7|7492.7|7497.7|7491.7|2
1646841090000|2022-03-09 15:51:30|7498.6|7492.6|7499.5|7493.5|7500.5|7494.5|7498.6|7492.6|4
1646841100000|2022-03-09 15:51:40|7499.1|7493.1|7498.6|7492.6|7499.5|7493.5|7497.7|7491.7|4
1646841110000|2022-03-09 15:51:50|7498.2|7492.2|7498.1|7492.1|7498.2|7492.2|7497.1|7491.1|5
1646841120000|2022-03-09 15:52:00|7498.8|7492.8|7499.5|7493.5|7500|7494|7498|7492|8
1646841130000|2022-03-09 15:52:10|7499.9|7493.9|7500.8|7494.8|7501.1|7495.1|7499.9|7493.9|6
1646841140000|2022-03-09 15:52:20|7501.3|7495.3|7505.7|7499.7|7505.7|7499.7|7501.3|7495.3|11
1646841150000|2022-03-09 15:52:30|7506.2|7500.2|7507.2|7501.2|7507.7|7501.7|7505.7|7499.7|3
1646841160000|2022-03-09 15:52:40|7507.6|7501.6|7507.7|7501.7|7509.7|7503.7|7507.6|7501.6|4
1646841170000|2022-03-09 15:52:50|7507.1|7501.1|7503.9|7497.9|7507.9|7501.9|7503.9|7497.9|28
1646841180000|2022-03-09 15:53:00|7504.2|7498.2|7507.4|7501.4|7507.4|7501.4|7504.2|7498.2|6
1646841190000|2022-03-09 15:53:10|7507|7501|7506.7|7500.7|7507.2|7501.2|7506.7|7500.7|7
1646841200000|2022-03-09 15:53:20|7505.7|7499.7|7503.3|7497.3|7505.7|7499.7|7503.3|7497.3|16
1646841210000|2022-03-09 15:53:30|7502.5|7496.5|7502.8|7496.8|7502.8|7496.8|7502.1|7496.1|4
1646841220000|2022-03-09 15:53:40|7503|7497|7507|7501|7507.5|7501.5|7503|7497|6
1646841230000|2022-03-09 15:53:50|7507.3|7501.3|7507.5|7501.5|7507.5|7501.5|7507.3|7501.3|0
1646841240000|2022-03-09 15:54:00|7507|7501|7510.3|7504.3|7510.3|7504.3|7507|7501|5
1646841250000|2022-03-09 15:54:10|7512|7506|7511.5|7505.5|7513.2|7507.2|7511.5|7505.5|3
1646841260000|2022-03-09 15:54:20|7511.8|7505.8|7511.3|7505.3|7512.3|7506.3|7511|7505|1
1646841270000|2022-03-09 15:54:30|7511|7505|7509.1|7503.1|7511|7505|7509.1|7503.1|3
1646841280000|2022-03-09 15:54:40|7507.8|7501.8|7508.1|7502.1|7508.5|7502.5|7507.8|7501.8|3
1646841290000|2022-03-09 15:54:50|7507.7|7501.7|7510.7|7504.7|7512.3|7506.3|7507.1|7501.1|6
1646841300000|2022-03-09 15:55:00|7510.1|7504.1|7506.7|7500.7|7510.1|7504.1|7506.7|7500.7|4
1646841310000|2022-03-09 15:55:10|7505.4|7499.4|7506.2|7500.2|7506.7|7500.7|7505.2|7499.2|5
1646841320000|2022-03-09 15:55:20|7506.6|7500.6|7507.6|7501.6|7507.6|7501.6|7506.6|7500.6|2
1646841330000|2022-03-09 15:55:30|7507.1|7501.1|7507.6|7501.6|7507.6|7501.6|7507.1|7501.1|1
1646841340000|2022-03-09 15:55:40|7507.2|7501.2|7506.6|7500.6|7507.2|7501.2|7506.6|7500.6|7
1646841350000|2022-03-09 15:55:50|7506.9|7500.9|7503.5|7497.5|7506.9|7500.9|7503.1|7497.1|11
1646841360000|2022-03-09 15:56:00|7503|7497|7507.9|7501.9|7507.9|7501.9|7503|7497|7
1646841370000|2022-03-09 15:56:10|7508.3|7502.3|7504.8|7498.8|7508.3|7502.3|7504.4|7498.4|11
1646841380000|2022-03-09 15:56:20|7505.2|7499.2|7506.4|7500.4|7506.9|7500.9|7505.2|7499.2|2
1646841390000|2022-03-09 15:56:30|7506.8|7500.8|7508.4|7502.4|7508.9|7502.9|7506.8|7500.8|7
1646841400000|2022-03-09 15:56:40|7508.5|7502.5|7511.6|7505.6|7512.9|7506.9|7508.5|7502.5|8
1646841410000|2022-03-09 15:56:50|7511.7|7505.7|7511.3|7505.3|7511.7|7505.7|7511.2|7505.2|8
1646841420000|2022-03-09 15:57:00|7512.1|7506.1|7512.7|7506.7|7512.7|7506.7|7512.1|7506.1|1
1646841430000|2022-03-09 15:57:10|7512.4|7506.4|7512.8|7506.8|7512.8|7506.8|7510.8|7504.8|3
1646841440000|2022-03-09 15:57:20|7512.4|7506.4|7511.8|7505.8|7512.4|7506.4|7511.8|7505.8|0
1646841450000|2022-03-09 15:57:30|7510.8|7504.8|7510.6|7504.6|7511.1|7505.1|7510.5|7504.5|5
1646841460000|2022-03-09 15:57:40|7510.1|7504.1|7511.1|7505.1|7511.2|7505.2|7510.1|7504.1|3
1646841470000|2022-03-09 15:57:50|7508.8|7502.8|7506.6|7500.6|7508.8|7502.8|7505.8|7499.8|11
1646841480000|2022-03-09 15:58:00|7506.8|7500.8|7503.8|7497.8|7506.8|7500.8|7503.8|7497.8|4
1646841490000|2022-03-09 15:58:10|7504.3|7498.3|7505.4|7499.4|7506|7500|7503.5|7497.5|9
1646841500000|2022-03-09 15:58:20|7504.4|7498.4|7507.9|7501.9|7507.9|7501.9|7502.4|7496.4|11
1646841510000|2022-03-09 15:58:30|7506.4|7500.4|7504|7498|7506.9|7500.9|7503.5|7497.5|13
1646841520000|2022-03-09 15:58:40|7504.4|7498.4|7505.8|7499.8|7505.8|7499.8|7503.3|7497.3|5
1646841530000|2022-03-09 15:58:50|7505.7|7499.7|7505.7|7499.7|7506.2|7500.2|7505.7|7499.7|0
1646841540000|2022-03-09 15:59:00|7506.2|7500.2|7511.4|7505.4|7511.4|7505.4|7505.7|7499.7|3
1646841550000|2022-03-09 15:59:10|7513.7|7507.7|7513.8|7507.8|7515|7509|7513.7|7507.7|8
1646841560000|2022-03-09 15:59:20|7513.9|7507.9|7513.5|7507.5|7514.4|7508.4|7513|7507|3
1646841570000|2022-03-09 15:59:30|7514.4|7508.4|7514.9|7508.9|7516|7510|7513.9|7507.9|6
1646841580000|2022-03-09 15:59:40|7515.3|7509.3|7517.4|7511.4|7517.4|7511.4|7515.3|7509.3|4
1646841590000|2022-03-09 15:59:50|7516.6|7510.6|7516|7510|7519|7513|7516|7510|13
1646841600000|2022-03-09 16:00:00|7515.5|7509.5|7516.1|7510.1|7517.2|7511.2|7514.6|7508.6|9
1646841610000|2022-03-09 16:00:10|7515.7|7509.7|7512.4|7506.4|7516.5|7510.5|7512.4|7506.4|7
1646841620000|2022-03-09 16:00:20|7512|7506|7516.4|7510.4|7518.4|7512.4|7511.9|7505.9|24
1646841630000|2022-03-09 16:00:30|7516.9|7510.9|7515.5|7509.5|7516.9|7510.9|7514.1|7508.1|6
1646841640000|2022-03-09 16:00:40|7516.4|7510.4|7516.4|7510.4|7516.4|7510.4|7513|7507|7
1646841650000|2022-03-09 16:00:50|7516|7510|7515.7|7509.7|7516|7510|7514|7508|2
1646841660000|2022-03-09 16:01:00|7515.2|7509.2|7512.8|7506.8|7516|7510|7512.8|7506.8|8
1646841670000|2022-03-09 16:01:10|7512.5|7506.5|7512.8|7506.8|7513.8|7507.8|7512.5|7506.5|5
1646841680000|2022-03-09 16:01:20|7512.5|7506.5|7513.5|7507.5|7513.5|7507.5|7512.5|7506.5|9
1646841690000|2022-03-09 16:01:30|7513|7507|7504.5|7498.5|7513|7507|7504|7498|7
1646841700000|2022-03-09 16:01:40|7504|7498|7504.6|7498.6|7505.9|7499.9|7502.7|7496.7|4
1646841710000|2022-03-09 16:01:50|7506|7500|7504.5|7498.5|7506.1|7500.1|7503.7|7497.7|8
1646841720000|2022-03-09 16:02:00|7504.4|7498.4|7501.4|7495.4|7504.4|7498.4|7500.9|7494.9|9
1646841730000|2022-03-09 16:02:10|7500.9|7494.9|7502.4|7496.4|7502.4|7496.4|7500.9|7494.9|2
1646841740000|2022-03-09 16:02:20|7502.9|7496.9|7503.3|7497.3|7504.9|7498.9|7502.9|7496.9|13
1646841750000|2022-03-09 16:02:30|7502.9|7496.9|7503.2|7497.2|7503.2|7497.2|7502.7|7496.7|12
1646841770000|2022-03-09 16:02:50|7503.3|7497.3|7504.8|7498.8|7504.8|7498.8|7503.3|7497.3|2
1646841780000|2022-03-09 16:03:00|7505.6|7499.6|7507.1|7501.1|7507.9|7501.9|7505.6|7499.6|3
1646841790000|2022-03-09 16:03:10|7506.6|7500.6|7503.4|7497.4|7506.6|7500.6|7503.3|7497.3|5
1646841800000|2022-03-09 16:03:20|7503.8|7497.8|7505.1|7499.1|7506.2|7500.2|7502.9|7496.9|4
1646841810000|2022-03-09 16:03:30|7504.9|7498.9|7503.9|7497.9|7504.9|7498.9|7503.6|7497.6|3
1646841820000|2022-03-09 16:03:40|7503.6|7497.6|7503.9|7497.9|7504.4|7498.4|7503.6|7497.6|0
1646841830000|2022-03-09 16:03:50|7503.1|7497.1|7503|7497|7503.4|7497.4|7503|7497|4
1646841840000|2022-03-09 16:04:00|7502.7|7496.7|7497.8|7491.8|7502.7|7496.7|7497.8|7491.8|21
1646841850000|2022-03-09 16:04:10|7497.9|7491.9|7497.8|7491.8|7498.3|7492.3|7497.8|7491.8|17
1646841860000|2022-03-09 16:04:20|7498.2|7492.2|7497.3|7491.3|7498.2|7492.2|7497.3|7491.3|32
1646841870000|2022-03-09 16:04:30|7497|7491|7492.7|7486.7|7497|7491|7492.7|7486.7|4
1646841880000|2022-03-09 16:04:40|7493|7487|7493|7487|7493|7487|7492.7|7486.7|7
1646841890000|2022-03-09 16:04:50|7492.5|7486.5|7495.4|7489.4|7495.4|7489.4|7492.5|7486.5|3
1646841900000|2022-03-09 16:05:00|7495.3|7489.3|7490.9|7484.9|7495.7|7489.7|7490.9|7484.9|7
1646841910000|2022-03-09 16:05:10|7491.9|7485.9|7494.3|7488.3|7494.8|7488.8|7491.9|7485.9|3
1646841920000|2022-03-09 16:05:20|7494.8|7488.8|7495.2|7489.2|7495.3|7489.3|7494|7488|2
1646841930000|2022-03-09 16:05:30|7496.1|7490.1|7495.7|7489.7|7496.1|7490.1|7495.3|7489.3|1
1646841940000|2022-03-09 16:05:40|7496.5|7490.5|7497.3|7491.3|7497.8|7491.8|7495.7|7489.7|10
1646841950000|2022-03-09 16:05:50|7499.5|7493.5|7499.5|7493.5|7499.5|7493.5|7499.5|7493.5|5
1646841960000|2022-03-09 16:06:00|7499.1|7493.1|7502|7496|7502|7496|7497.8|7491.8|12
1646841970000|2022-03-09 16:06:10|7501.6|7495.6|7502.5|7496.5|7502.5|7496.5|7501.2|7495.2|2
1646841980000|2022-03-09 16:06:20|7502.1|7496.1|7500.2|7494.2|7502.1|7496.1|7499.7|7493.7|6
1646841990000|2022-03-09 16:06:30|7501.1|7495.1|7497.3|7491.3|7501.1|7495.1|7497.3|7491.3|5
1646842000000|2022-03-09 16:06:40|7497.6|7491.6|7498.3|7492.3|7499.9|7493.9|7497.1|7491.1|6
1646842010000|2022-03-09 16:06:50|7498.4|7492.4|7498.3|7492.3|7499.2|7493.2|7498.3|7492.3|1
1646842020000|2022-03-09 16:07:00|7497.8|7491.8|7497.8|7491.8|7498.3|7492.3|7497.3|7491.3|0
1646842030000|2022-03-09 16:07:10|7497.3|7491.3|7497.6|7491.6|7499.3|7493.3|7495.8|7489.8|14
1646842040000|2022-03-09 16:07:20|7498.4|7492.4|7503.8|7497.8|7503.8|7497.8|7497.6|7491.6|11
1646842050000|2022-03-09 16:07:30|7503.4|7497.4|7499.8|7493.8|7503.4|7497.4|7499.8|7493.8|5
1646842060000|2022-03-09 16:07:40|7499.2|7493.2|7500.8|7494.8|7501.2|7495.2|7498|7492|3
1646842070000|2022-03-09 16:07:50|7500.7|7494.7|7497.5|7491.5|7500.7|7494.7|7496.5|7490.5|5
1646842080000|2022-03-09 16:08:00|7498|7492|7494.5|7488.5|7498|7492|7491.7|7485.7|13
1646842090000|2022-03-09 16:08:10|7493.7|7487.7|7495|7489|7495|7489|7492|7486|6
1646842100000|2022-03-09 16:08:20|7494.6|7488.6|7495.1|7489.1|7496|7490|7494.6|7488.6|1
1646842110000|2022-03-09 16:08:30|7494.6|7488.6|7493.1|7487.1|7494.6|7488.6|7493.1|7487.1|5
1646842120000|2022-03-09 16:08:40|7490.3|7484.3|7490.6|7484.6|7490.6|7484.6|7489.1|7483.1|14
1646842130000|2022-03-09 16:08:50|7491|7485|7493.8|7487.8|7494.3|7488.3|7491|7485|2
1646842140000|2022-03-09 16:09:00|7493.7|7487.7|7492.9|7486.9|7494.7|7488.7|7492.4|7486.4|11
1646842150000|2022-03-09 16:09:10|7493.1|7487.1|7490.7|7484.7|7493.1|7487.1|7490.7|7484.7|11
1646842160000|2022-03-09 16:09:20|7491.6|7485.6|7495.7|7489.7|7496.2|7490.2|7491.6|7485.6|8
1646842170000|2022-03-09 16:09:30|7496.2|7490.2|7496.2|7490.2|7497.2|7491.2|7496.2|7490.2|1
1646842180000|2022-03-09 16:09:40|7498.9|7492.9|7496.3|7490.3|7499|7493|7495.5|7489.5|10
1646842190000|2022-03-09 16:09:50|7496.5|7490.5|7495.3|7489.3|7498.4|7492.4|7495.3|7489.3|2
1646842200000|2022-03-09 16:10:00|7495.5|7489.5|7495|7489|7497.5|7491.5|7493.2|7487.2|13
1646842210000|2022-03-09 16:10:10|7495.2|7489.2|7490.8|7484.8|7495.2|7489.2|7490.8|7484.8|3
1646842220000|2022-03-09 16:10:20|7491.2|7485.2|7488.3|7482.3|7491.2|7485.2|7488.3|7482.3|6
1646842230000|2022-03-09 16:10:30|7490.2|7484.2|7494.2|7488.2|7494.2|7488.2|7489.2|7483.2|13
1646842240000|2022-03-09 16:10:40|7493.8|7487.8|7494.1|7488.1|7494.6|7488.6|7490.6|7484.6|25
1646842250000|2022-03-09 16:10:50|7493.3|7487.3|7494.9|7488.9|7494.9|7488.9|7492.9|7486.9|9
1646842260000|2022-03-09 16:11:00|7494.8|7488.8|7493.9|7487.9|7494.9|7488.9|7493.4|7487.4|2
1646842270000|2022-03-09 16:11:10|7494.3|7488.3|7494.4|7488.4|7495.4|7489.4|7493.4|7487.4|3
1646842280000|2022-03-09 16:11:20|7494.3|7488.3|7495.7|7489.7|7496.7|7490.7|7493.8|7487.8|6
1646842290000|2022-03-09 16:11:30|7494.7|7488.7|7495|7489|7495.7|7489.7|7494.2|7488.2|3
1646842300000|2022-03-09 16:11:40|7494.5|7488.5|7493.5|7487.5|7495|7489|7493.4|7487.4|7
1646842310000|2022-03-09 16:11:50|7493.8|7487.8|7490.3|7484.3|7494.7|7488.7|7490.1|7484.1|23
1646842320000|2022-03-09 16:12:00|7493.2|7487.2|7492.7|7486.7|7493.2|7487.2|7492.7|7486.7|1
1646842330000|2022-03-09 16:12:10|7492.9|7486.9|7495.2|7489.2|7495.2|7489.2|7492.9|7486.9|2
1646842340000|2022-03-09 16:12:20|7495.7|7489.7|7497.1|7491.1|7497.6|7491.6|7495.7|7489.7|10
1646842350000|2022-03-09 16:12:30|7499.5|7493.5|7503.4|7497.4|7503.9|7497.9|7499.5|7493.5|20
1646842360000|2022-03-09 16:12:40|7504.2|7498.2|7504.9|7498.9|7506.4|7500.4|7503.4|7497.4|5
1646842370000|2022-03-09 16:12:50|7505.3|7499.3|7508.3|7502.3|7509.2|7503.2|7505.3|7499.3|15
1646842380000|2022-03-09 16:13:00|7508.2|7502.2|7511.1|7505.1|7511.1|7505.1|7506.7|7500.7|8
1646842390000|2022-03-09 16:13:10|7513.3|7507.3|7515.2|7509.2|7517|7511|7511.7|7505.7|19
1646842400000|2022-03-09 16:13:20|7513.8|7507.8|7507.9|7501.9|7513.8|7507.8|7507.3|7501.3|6
1646842410000|2022-03-09 16:13:30|7506.9|7500.9|7506.4|7500.4|7507.4|7501.4|7506.4|7500.4|0
1646842420000|2022-03-09 16:13:40|7507.3|7501.3|7508.2|7502.2|7508.2|7502.2|7505|7499|2
1646842430000|2022-03-09 16:13:50|7509.3|7503.3|7509.1|7503.1|7509.7|7503.7|7508.7|7502.7|3
1646842440000|2022-03-09 16:14:00|7509.6|7503.6|7508.6|7502.6|7509.6|7503.6|7508.6|7502.6|0
1646842450000|2022-03-09 16:14:10|7508.3|7502.3|7504.7|7498.7|7508.3|7502.3|7501.9|7495.9|17
1646842460000|2022-03-09 16:14:20|7505.3|7499.3|7508|7502|7508|7502|7505.3|7499.3|1
1646842470000|2022-03-09 16:14:30|7509.2|7503.2|7512.8|7506.8|7512.8|7506.8|7508.7|7502.7|3
1646842480000|2022-03-09 16:14:40|7513.2|7507.2|7509.4|7503.4|7514.8|7508.8|7508.5|7502.5|3
1646842490000|2022-03-09 16:14:50|7509.3|7503.3|7508.9|7502.9|7509.4|7503.4|7508.9|7502.9|3
1646842500000|2022-03-09 16:15:00|7508.5|7502.5|7508.9|7502.9|7510.6|7504.6|7507.9|7501.9|7
1646842510000|2022-03-09 16:15:10|7508.4|7502.4|7508|7502|7513.5|7507.5|7507.9|7501.9|18
1646842520000|2022-03-09 16:15:20|7507.9|7501.9|7509.5|7503.5|7510.4|7504.4|7506|7500|11
1646842530000|2022-03-09 16:15:30|7508.5|7502.5|7510.5|7504.5|7510.5|7504.5|7508.5|7502.5|4
1646842540000|2022-03-09 16:15:40|7510|7504|7508.5|7502.5|7510|7504|7506.5|7500.5|3
1646842550000|2022-03-09 16:15:50|7509.5|7503.5|7507.4|7501.4|7509.5|7503.5|7505.4|7499.4|2
1646842560000|2022-03-09 16:16:00|7507.2|7501.2|7505.9|7499.9|7509.4|7503.4|7505.9|7499.9|8
1646842570000|2022-03-09 16:16:10|7505.5|7499.5|7504.2|7498.2|7505.5|7499.5|7503.1|7497.1|12
1646842580000|2022-03-09 16:16:20|7503.7|7497.7|7502.3|7496.3|7505.2|7499.2|7502.3|7496.3|2
1646842590000|2022-03-09 16:16:30|7502.7|7496.7|7502.7|7496.7|7504.5|7498.5|7502.7|7496.7|9
1646842600000|2022-03-09 16:16:40|7503.2|7497.2|7505.2|7499.2|7505.7|7499.7|7502.7|7496.7|6
1646842610000|2022-03-09 16:16:50|7505.6|7499.6|7506|7500|7506.1|7500.1|7505.6|7499.6|2
1646842620000|2022-03-09 16:17:00|7505.5|7499.5|7502.6|7496.6|7505.5|7499.5|7502.6|7496.6|16
1646842630000|2022-03-09 16:17:10|7503|7497|7503.1|7497.1|7503.1|7497.1|7502.2|7496.2|3
1646842640000|2022-03-09 16:17:20|7503.6|7497.6|7504.6|7498.6|7504.6|7498.6|7503.5|7497.5|4
1646842650000|2022-03-09 16:17:30|7505|7499|7503.7|7497.7|7506|7500|7503.7|7497.7|0
1646842660000|2022-03-09 16:17:40|7503.3|7497.3|7501.6|7495.6|7504.5|7498.5|7501.6|7495.6|6
1646842670000|2022-03-09 16:17:50|7502.4|7496.4|7498.8|7492.8|7503.2|7497.2|7498.1|7492.1|9
1646842680000|2022-03-09 16:18:00|7499|7493|7498.2|7492.2|7499.5|7493.5|7498.1|7492.1|3
1646842690000|2022-03-09 16:18:10|7497.6|7491.6|7495.4|7489.4|7497.6|7491.6|7493.9|7487.9|9
1646842700000|2022-03-09 16:18:20|7494.6|7488.6|7493.5|7487.5|7495.5|7489.5|7493.5|7487.5|0
1646842710000|2022-03-09 16:18:30|7493.1|7487.1|7491.5|7485.5|7493.1|7487.1|7490|7484|10
1646842720000|2022-03-09 16:18:40|7492.5|7486.5|7494.3|7488.3|7494.3|7488.3|7491.5|7485.5|8
1646842730000|2022-03-09 16:18:50|7493.8|7487.8|7497.8|7491.8|7497.8|7491.8|7493.8|7487.8|6
1646842740000|2022-03-09 16:19:00|7497.7|7491.7|7495.3|7489.3|7497.7|7491.7|7494.8|7488.8|14
1646842750000|2022-03-09 16:19:10|7496.6|7490.6|7495.2|7489.2|7498.3|7492.3|7495.2|7489.2|9
1646842760000|2022-03-09 16:19:20|7494.1|7488.1|7496.7|7490.7|7496.7|7490.7|7493.7|7487.7|8
1646842770000|2022-03-09 16:19:30|7497.2|7491.2|7497.7|7491.7|7497.7|7491.7|7497.2|7491.2|3
1646842780000|2022-03-09 16:19:40|7497.3|7491.3|7496.8|7490.8|7497.3|7491.3|7495.3|7489.3|7
1646842790000|2022-03-09 16:19:50|7496.6|7490.6|7494.8|7488.8|7497|7491|7494.8|7488.8|5
1646842800000|2022-03-09 16:20:00|7494.5|7488.5|7495|7489|7495.5|7489.5|7494.5|7488.5|5
1646842810000|2022-03-09 16:20:10|7495.3|7489.3|7492.5|7486.5|7495.3|7489.3|7492.5|7486.5|31
1646842820000|2022-03-09 16:20:20|7492|7486|7484.7|7478.7|7492.3|7486.3|7484.7|7478.7|43
1646842830000|2022-03-09 16:20:30|7485.1|7479.1|7485.5|7479.5|7486.4|7480.4|7485.1|7479.1|2
1646842840000|2022-03-09 16:20:40|7485.6|7479.6|7485.5|7479.5|7485.6|7479.6|7484.8|7478.8|7
1646842850000|2022-03-09 16:20:50|7485.9|7479.9|7485.5|7479.5|7485.9|7479.9|7485.5|7479.5|11
1646842860000|2022-03-09 16:21:00|7485|7479|7479.2|7473.2|7485|7479|7479.2|7473.2|18
1646842870000|2022-03-09 16:21:10|7479.5|7473.5|7479.7|7473.7|7481.1|7475.1|7479.5|7473.5|7
1646842880000|2022-03-09 16:21:20|7479.3|7473.3|7482.1|7476.1|7482.1|7476.1|7478.7|7472.7|13
1646842890000|2022-03-09 16:21:30|7481.7|7475.7|7481.7|7475.7|7484.9|7478.9|7481.7|7475.7|4
1646842900000|2022-03-09 16:21:40|7481.6|7475.6|7481.3|7475.3|7481.6|7475.6|7479.4|7473.4|5
1646842910000|2022-03-09 16:21:50|7480.3|7474.3|7483.5|7477.5|7484|7478|7480.3|7474.3|5
1646842920000|2022-03-09 16:22:00|7483|7477|7479.6|7473.6|7483|7477|7479.5|7473.5|11
1646842930000|2022-03-09 16:22:10|7479.5|7473.5|7480.1|7474.1|7480.6|7474.6|7475.9|7469.9|35
1646842940000|2022-03-09 16:22:20|7479.9|7473.9|7485.3|7479.3|7485.3|7479.3|7479.4|7473.4|19
1646842950000|2022-03-09 16:22:30|7484.8|7478.8|7483.3|7477.3|7484.8|7478.8|7479.4|7473.4|29
1646842960000|2022-03-09 16:22:40|7483.8|7477.8|7482.2|7476.2|7483.8|7477.8|7480.7|7474.7|7
1646842970000|2022-03-09 16:22:50|7482.5|7476.5|7483.7|7477.7|7484.2|7478.2|7481.7|7475.7|5
1646842980000|2022-03-09 16:23:00|7482.9|7476.9|7482.7|7476.7|7483.5|7477.5|7482.7|7476.7|6
1646842990000|2022-03-09 16:23:10|7482.3|7476.3|7482|7476|7484.7|7478.7|7480.7|7474.7|22
1646843000000|2022-03-09 16:23:20|7481.7|7475.7|7481.5|7475.5|7482.5|7476.5|7480.7|7474.7|18
1646843010000|2022-03-09 16:23:30|7481.2|7475.2|7480.2|7474.2|7481.2|7475.2|7480.2|7474.2|2
1646843020000|2022-03-09 16:23:40|7480.7|7474.7|7478.5|7472.5|7481.3|7475.3|7478|7472|4
1646843030000|2022-03-09 16:23:50|7478.6|7472.6|7479.4|7473.4|7479.4|7473.4|7478.1|7472.1|9
1646843040000|2022-03-09 16:24:00|7479.5|7473.5|7478.5|7472.5|7479.5|7473.5|7477.6|7471.6|2
1646843050000|2022-03-09 16:24:10|7478.4|7472.4|7478.4|7472.4|7478.9|7472.9|7478.4|7472.4|0
1646843060000|2022-03-09 16:24:20|7477.6|7471.6|7478.5|7472.5|7478.8|7472.8|7477.5|7471.5|8
1646843070000|2022-03-09 16:24:30|7478.4|7472.4|7478.4|7472.4|7478.9|7472.9|7477.7|7471.7|7
1646843080000|2022-03-09 16:24:40|7477|7471|7476|7470|7477|7471|7475.5|7469.5|10
1646843090000|2022-03-09 16:24:50|7475.9|7469.9|7478.5|7472.5|7480.9|7474.9|7475.5|7469.5|11
1646843100000|2022-03-09 16:25:00|7477.4|7471.4|7483.8|7477.8|7483.8|7477.8|7477.4|7471.4|29
1646843110000|2022-03-09 16:25:10|7484.3|7478.3|7486.6|7480.6|7487.6|7481.6|7484.1|7478.1|20
1646843120000|2022-03-09 16:25:20|7486.9|7480.9|7487.6|7481.6|7487.6|7481.6|7485.6|7479.6|12
1646843130000|2022-03-09 16:25:30|7487.1|7481.1|7485.8|7479.8|7487.1|7481.1|7485.4|7479.4|31
1646843140000|2022-03-09 16:25:40|7486.8|7480.8|7490.6|7484.6|7492.6|7486.6|7486.8|7480.8|21
1646843150000|2022-03-09 16:25:50|7489.9|7483.9|7488.4|7482.4|7491|7485|7488.2|7482.2|8
1646843160000|2022-03-09 16:26:00|7489.7|7483.7|7492.2|7486.2|7492.2|7486.2|7489.4|7483.4|12
1646843170000|2022-03-09 16:26:10|7492.6|7486.6|7492.1|7486.1|7493.6|7487.6|7492.1|7486.1|5
1646843180000|2022-03-09 16:26:20|7492|7486|7492.1|7486.1|7492.1|7486.1|7492|7486|0
1646843190000|2022-03-09 16:26:30|7492.2|7486.2|7491.7|7485.7|7492.2|7486.2|7491.7|7485.7|5
1646843200000|2022-03-09 16:26:40|7487.2|7481.2|7485.7|7479.7|7487.2|7481.2|7485.7|7479.7|16
1646843210000|2022-03-09 16:26:50|7487.2|7481.2|7487.2|7481.2|7488.2|7482.2|7487.2|7481.2|3
1646843220000|2022-03-09 16:27:00|7487.6|7481.6|7488.2|7482.2|7488.2|7482.2|7487.2|7481.2|2
1646843230000|2022-03-09 16:27:10|7488.1|7482.1|7493.1|7487.1|7494.1|7488.1|7488.1|7482.1|3
1646843240000|2022-03-09 16:27:20|7494|7488|7501.8|7495.8|7502.3|7496.3|7494|7488|15
1646843250000|2022-03-09 16:27:30|7502.2|7496.2|7498|7492|7502.8|7496.8|7498|7492|14
1646843260000|2022-03-09 16:27:40|7497.5|7491.5|7498.1|7492.1|7498.1|7492.1|7496.1|7490.1|10
1646843270000|2022-03-09 16:27:50|7498.2|7492.2|7498|7492|7498.2|7492.2|7498|7492|4
1646843280000|2022-03-09 16:28:00|7497.9|7491.9|7498.3|7492.3|7499.3|7493.3|7497.3|7491.3|10
1646843290000|2022-03-09 16:28:10|7497.3|7491.3|7497.3|7491.3|7497.7|7491.7|7495.8|7489.8|7
1646843300000|2022-03-09 16:28:20|7497.5|7491.5|7498.1|7492.1|7499.1|7493.1|7497.5|7491.5|6
1646843310000|2022-03-09 16:28:30|7497.6|7491.6|7498|7492|7498.1|7492.1|7497.6|7491.6|3
1646843320000|2022-03-09 16:28:40|7498.5|7492.5|7493.9|7487.9|7498.5|7492.5|7493.9|7487.9|7
1646843330000|2022-03-09 16:28:50|7496|7490|7495.5|7489.5|7496|7490|7495.1|7489.1|9
1646843340000|2022-03-09 16:29:00|7495.1|7489.1|7493.2|7487.2|7495.1|7489.1|7492.3|7486.3|2
1646843350000|2022-03-09 16:29:10|7492.2|7486.2|7490.1|7484.1|7492.2|7486.2|7489.1|7483.1|16
1646843360000|2022-03-09 16:29:20|7491.1|7485.1|7491.1|7485.1|7494.1|7488.1|7490.6|7484.6|9
1646843370000|2022-03-09 16:29:30|7490.7|7484.7|7494.6|7488.6|7494.6|7488.6|7490.6|7484.6|12
1646843380000|2022-03-09 16:29:40|7494.7|7488.7|7492.2|7486.2|7494.7|7488.7|7492.2|7486.2|7
1646843390000|2022-03-09 16:29:50|7491.8|7485.8|7490.3|7484.3|7492.7|7486.7|7490.3|7484.3|2
1646843400000|2022-03-09 16:30:00|7489.9|7483.9|7490.6|7484.6|7491.1|7485.1|7489.7|7483.7|13
1646843410000|2022-03-09 16:30:10|7489.4|7483.4|7488|7482|7491|7485|7488|7482|27
1646843420000|2022-03-09 16:30:20|7487.1|7481.1|7488.6|7482.6|7489.6|7483.6|7485.7|7479.7|23
1646843430000|2022-03-09 16:30:30|7489|7483|7486.2|7480.2|7489|7483|7485.7|7479.7|13
1646843440000|2022-03-09 16:30:40|7486.6|7480.6|7487.7|7481.7|7488.2|7482.2|7486.6|7480.6|8
1646843450000|2022-03-09 16:30:50|7487.2|7481.2|7485.5|7479.5|7487.2|7481.2|7484.5|7478.5|19
1646843460000|2022-03-09 16:31:00|7485.2|7479.2|7485.9|7479.9|7486.4|7480.4|7485.2|7479.2|3
1646843470000|2022-03-09 16:31:10|7486.2|7480.2|7488.3|7482.3|7488.3|7482.3|7486.2|7480.2|3
1646843480000|2022-03-09 16:31:20|7488.7|7482.7|7490.2|7484.2|7491.1|7485.1|7488.7|7482.7|7
1646843490000|2022-03-09 16:31:30|7490.1|7484.1|7491.1|7485.1|7492.6|7486.6|7489.5|7483.5|16
1646843500000|2022-03-09 16:31:40|7491.5|7485.5|7487.1|7481.1|7491.6|7485.6|7486.6|7480.6|3
1646843510000|2022-03-09 16:31:50|7486.6|7480.6|7485.4|7479.4|7486.6|7480.6|7485.4|7479.4|13
1646843520000|2022-03-09 16:32:00|7487.2|7481.2|7487.2|7481.2|7487.3|7481.3|7487.2|7481.2|5
1646843530000|2022-03-09 16:32:10|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|0
1646843540000|2022-03-09 16:32:20|7486.1|7480.1|7490.1|7484.1|7490.1|7484.1|7486.1|7480.1|8
1646843550000|2022-03-09 16:32:30|7490.6|7484.6|7487.6|7481.6|7490.6|7484.6|7487.6|7481.6|6
1646843560000|2022-03-09 16:32:40|7488.6|7482.6|7488.6|7482.6|7490.1|7484.1|7488.6|7482.6|8
1646843570000|2022-03-09 16:32:50|7488.8|7482.8|7487.8|7481.8|7488.8|7482.8|7487.8|7481.8|6
1646843580000|2022-03-09 16:33:00|7487.4|7481.4|7484.6|7478.6|7487.4|7481.4|7484.6|7478.6|21
1646843590000|2022-03-09 16:33:10|7484.3|7478.3|7481.3|7475.3|7484.8|7478.8|7478.5|7472.5|33
1646843600000|2022-03-09 16:33:20|7480.8|7474.8|7481.1|7475.1|7481.6|7475.6|7480.3|7474.3|6
1646843610000|2022-03-09 16:33:30|7481.2|7475.2|7478.3|7472.3|7481.2|7475.2|7478.3|7472.3|12
1646843620000|2022-03-09 16:33:40|7477.7|7471.7|7480.3|7474.3|7480.3|7474.3|7475.9|7469.9|29
1646843630000|2022-03-09 16:33:50|7480|7474|7481.9|7475.9|7482|7476|7479.5|7473.5|1
1646843640000|2022-03-09 16:34:00|7484|7478|7487.8|7481.8|7487.8|7481.8|7484|7478|12
1646843650000|2022-03-09 16:34:10|7487.5|7481.5|7483.9|7477.9|7487.5|7481.5|7483.7|7477.7|5
1646843660000|2022-03-09 16:34:20|7483.1|7477.1|7484.2|7478.2|7484.2|7478.2|7483.1|7477.1|3
1646843670000|2022-03-09 16:34:30|7484.4|7478.4|7481.9|7475.9|7484.4|7478.4|7481.1|7475.1|3
1646843680000|2022-03-09 16:34:40|7481.5|7475.5|7481.7|7475.7|7481.7|7475.7|7481.4|7475.4|0
1646843690000|2022-03-09 16:34:50|7481.4|7475.4|7478.9|7472.9|7481.4|7475.4|7478.7|7472.7|3
1646843700000|2022-03-09 16:35:00|7479.5|7473.5|7481.4|7475.4|7481.4|7475.4|7479.2|7473.2|14
1646843710000|2022-03-09 16:35:10|7477.2|7471.2|7478.1|7472.1|7478.1|7472.1|7477.2|7471.2|4
1646843720000|2022-03-09 16:35:20|7477.7|7471.7|7479.5|7473.5|7479.5|7473.5|7477|7471|11
1646843730000|2022-03-09 16:35:30|7479.9|7473.9|7479.1|7473.1|7479.9|7473.9|7479.1|7473.1|5
1646843740000|2022-03-09 16:35:40|7479|7473|7478.5|7472.5|7479|7473|7478.5|7472.5|4
1646843750000|2022-03-09 16:35:50|7479.3|7473.3|7478.5|7472.5|7479.3|7473.3|7478.5|7472.5|2
1646843760000|2022-03-09 16:36:00|7478.4|7472.4|7478.4|7472.4|7478.9|7472.9|7478.4|7472.4|0
1646843770000|2022-03-09 16:36:10|7477.9|7471.9|7477.7|7471.7|7478.3|7472.3|7477.7|7471.7|9
1646843780000|2022-03-09 16:36:20|7476.9|7470.9|7478.1|7472.1|7478.3|7472.3|7475.7|7469.7|21
1646843790000|2022-03-09 16:36:30|7477.7|7471.7|7477.7|7471.7|7478.1|7472.1|7477.7|7471.7|0
1646843800000|2022-03-09 16:36:40|7478.1|7472.1|7477.7|7471.7|7478.1|7472.1|7477.7|7471.7|3
1646843810000|2022-03-09 16:36:50|7478.1|7472.1|7478.1|7472.1|7478.1|7472.1|7478|7472|0
1646843820000|2022-03-09 16:37:00|7478|7472|7477.2|7471.2|7478|7472|7477.2|7471.2|5
1646843830000|2022-03-09 16:37:10|7478.1|7472.1|7478.2|7472.2|7480.9|7474.9|7478.1|7472.1|12
1646843840000|2022-03-09 16:37:20|7477.8|7471.8|7478.9|7472.9|7478.9|7472.9|7476.7|7470.7|3
1646843850000|2022-03-09 16:37:30|7478.8|7472.8|7476.7|7470.7|7478.8|7472.8|7476.7|7470.7|10
1646843860000|2022-03-09 16:37:40|7477.1|7471.1|7477.3|7471.3|7477.3|7471.3|7476.9|7470.9|2
1646843870000|2022-03-09 16:37:50|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|3
1646843880000|2022-03-09 16:38:00|7478.7|7472.7|7479|7473|7479.4|7473.4|7478.7|7472.7|1
1646843890000|2022-03-09 16:38:10|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|3
1646843900000|2022-03-09 16:38:20|7478.2|7472.2|7478.6|7472.6|7478.6|7472.6|7478.2|7472.2|1
1646843910000|2022-03-09 16:38:30|7479|7473|7478.6|7472.6|7480.5|7474.5|7478.6|7472.6|6
1646843920000|2022-03-09 16:38:40|7478.7|7472.7|7482.2|7476.2|7482.2|7476.2|7477.3|7471.3|11
1646843930000|2022-03-09 16:38:50|7481.8|7475.8|7487.2|7481.2|7487.2|7481.2|7481.8|7475.8|25
1646843940000|2022-03-09 16:39:00|7486.8|7480.8|7487.2|7481.2|7487.8|7481.8|7486.3|7480.3|10
1646843950000|2022-03-09 16:39:10|7490.3|7484.3|7491.1|7485.1|7491.1|7485.1|7489.6|7483.6|12
1646843960000|2022-03-09 16:39:20|7491.6|7485.6|7492.1|7486.1|7492.1|7486.1|7491.6|7485.6|12
1646843970000|2022-03-09 16:39:30|7491.6|7485.6|7494.4|7488.4|7494.9|7488.9|7491.5|7485.5|14
1646843980000|2022-03-09 16:39:40|7494.3|7488.3|7493.9|7487.9|7494.4|7488.4|7493.9|7487.9|1
1646843990000|2022-03-09 16:39:50|7494.1|7488.1|7497.8|7491.8|7497.8|7491.8|7494.1|7488.1|17
1646844000000|2022-03-09 16:40:00|7497.3|7491.3|7494.3|7488.3|7497.4|7491.4|7494.3|7488.3|11
1646844010000|2022-03-09 16:40:10|7493.1|7487.1|7494|7488|7494|7488|7493.1|7487.1|2
1646844020000|2022-03-09 16:40:20|7493.6|7487.6|7492.7|7486.7|7494|7488|7491.8|7485.8|6
1646844030000|2022-03-09 16:40:30|7491.8|7485.8|7485.1|7479.1|7492.5|7486.5|7485.1|7479.1|31
1646844040000|2022-03-09 16:40:40|7484.9|7478.9|7483.4|7477.4|7485.5|7479.5|7483.4|7477.4|4
1646844050000|2022-03-09 16:40:50|7482.5|7476.5|7479.5|7473.5|7483|7477|7477.4|7471.4|36
1646844060000|2022-03-09 16:41:00|7480.4|7474.4|7482.1|7476.1|7482.1|7476.1|7478|7472|8
1646844070000|2022-03-09 16:41:10|7482.5|7476.5|7480.8|7474.8|7484.2|7478.2|7480.7|7474.7|7
1646844080000|2022-03-09 16:41:20|7481.2|7475.2|7481.3|7475.3|7481.3|7475.3|7481.2|7475.2|0
1646844090000|2022-03-09 16:41:30|7480.9|7474.9|7483.9|7477.9|7483.9|7477.9|7480.8|7474.8|9
1646844100000|2022-03-09 16:41:40|7483.8|7477.8|7482.4|7476.4|7483.8|7477.8|7482.4|7476.4|0
1646844110000|2022-03-09 16:41:50|7483.4|7477.4|7482.5|7476.5|7483.4|7477.4|7481.9|7475.9|4
1646844120000|2022-03-09 16:42:00|7481.6|7475.6|7480|7474|7482.9|7476.9|7480|7474|14
1646844130000|2022-03-09 16:42:10|7479.6|7473.6|7479.7|7473.7|7482|7476|7479.3|7473.3|2
1646844140000|2022-03-09 16:42:20|7479.6|7473.6|7479.2|7473.2|7479.6|7473.6|7479.2|7473.2|5
1646844150000|2022-03-09 16:42:30|7478.5|7472.5|7472.6|7466.6|7478.9|7472.9|7471.1|7465.1|63
1646844160000|2022-03-09 16:42:40|7472.5|7466.5|7475.1|7469.1|7476|7470|7471.6|7465.6|16
1646844170000|2022-03-09 16:42:50|7474.7|7468.7|7479.1|7473.1|7481.2|7475.2|7474.6|7468.6|28
1646844180000|2022-03-09 16:43:00|7479|7473|7475|7469|7479|7473|7475|7469|2
1646844190000|2022-03-09 16:43:10|7476.5|7470.5|7482.5|7476.5|7482.5|7476.5|7476.5|7470.5|6
1646844200000|2022-03-09 16:43:20|7481.5|7475.5|7479.8|7473.8|7481.5|7475.5|7479|7473|3
1646844210000|2022-03-09 16:43:30|7479.9|7473.9|7483.6|7477.6|7484.9|7478.9|7479.9|7473.9|33
1646844220000|2022-03-09 16:43:40|7483.5|7477.5|7483|7477|7484|7478|7482|7476|8
1646844230000|2022-03-09 16:43:50|7483.5|7477.5|7483.9|7477.9|7484|7478|7483|7477|5
1646844240000|2022-03-09 16:44:00|7483|7477|7482.1|7476.1|7483|7477|7482|7476|2
1646844250000|2022-03-09 16:44:10|7483.9|7477.9|7482.5|7476.5|7483.9|7477.9|7482|7476|5
1646844260000|2022-03-09 16:44:20|7482.1|7476.1|7481.5|7475.5|7482.1|7476.1|7481.5|7475.5|0
1646844270000|2022-03-09 16:44:30|7481.1|7475.1|7485.4|7479.4|7485.4|7479.4|7480.5|7474.5|6
1646844280000|2022-03-09 16:44:40|7485|7479|7482.5|7476.5|7485|7479|7482.5|7476.5|1
1646844290000|2022-03-09 16:44:50|7482.9|7476.9|7483.4|7477.4|7483.4|7477.4|7482.9|7476.9|1
1646844300000|2022-03-09 16:45:00|7483|7477|7486.2|7480.2|7487.6|7481.6|7483|7477|18
1646844310000|2022-03-09 16:45:10|7486|7480|7488.4|7482.4|7488.5|7482.5|7485.2|7479.2|11
1646844320000|2022-03-09 16:45:20|7487.8|7481.8|7484.5|7478.5|7487.8|7481.8|7484|7478|12
1646844330000|2022-03-09 16:45:30|7485.5|7479.5|7485.5|7479.5|7486|7480|7485.5|7479.5|0
1646844340000|2022-03-09 16:45:40|7485.1|7479.1|7482.2|7476.2|7485.1|7479.1|7480.2|7474.2|20
1646844350000|2022-03-09 16:45:50|7481.8|7475.8|7482.8|7476.8|7482.8|7476.8|7481.6|7475.6|1
1646844360000|2022-03-09 16:46:00|7483|7477|7481.5|7475.5|7483|7477|7481.5|7475.5|2
1646844370000|2022-03-09 16:46:10|7482.5|7476.5|7488.4|7482.4|7488.4|7482.4|7482.5|7476.5|7
1646844380000|2022-03-09 16:46:20|7489.2|7483.2|7485.1|7479.1|7489.4|7483.4|7484.6|7478.6|18
1646844390000|2022-03-09 16:46:30|7488.9|7482.9|7483.6|7477.6|7488.9|7482.9|7483.6|7477.6|5
1646844400000|2022-03-09 16:46:40|7483.7|7477.7|7485.6|7479.6|7487.6|7481.6|7482.7|7476.7|5
1646844410000|2022-03-09 16:46:50|7485.5|7479.5|7484.1|7478.1|7486.4|7480.4|7484.1|7478.1|5
1646844420000|2022-03-09 16:47:00|7484|7478|7484.5|7478.5|7485|7479|7483.5|7477.5|3
1646844430000|2022-03-09 16:47:10|7484|7478|7485.4|7479.4|7485.9|7479.9|7484|7478|4
1646844440000|2022-03-09 16:47:20|7484.5|7478.5|7484.4|7478.4|7485.3|7479.3|7484.4|7478.4|8
1646844450000|2022-03-09 16:47:30|7483.6|7477.6|7483|7477|7483.6|7477.6|7482|7476|2
1646844460000|2022-03-09 16:47:40|7484.2|7478.2|7486.8|7480.8|7486.9|7480.9|7484.2|7478.2|10
1646844470000|2022-03-09 16:47:50|7486.9|7480.9|7487.6|7481.6|7489.6|7483.6|7486.9|7480.9|5
1646844480000|2022-03-09 16:48:00|7485.6|7479.6|7485.6|7479.6|7486.6|7480.6|7484.6|7478.6|0
1646844490000|2022-03-09 16:48:10|7483.2|7477.2|7481.5|7475.5|7483.7|7477.7|7481|7475|9
1646844500000|2022-03-09 16:48:20|7482.4|7476.4|7484.1|7478.1|7484.1|7478.1|7482.4|7476.4|15
1646844510000|2022-03-09 16:48:30|7484.2|7478.2|7487.2|7481.2|7487.7|7481.7|7483.8|7477.8|6
1646844520000|2022-03-09 16:48:40|7487.7|7481.7|7487.2|7481.2|7487.7|7481.7|7486.8|7480.8|4
1646844530000|2022-03-09 16:48:50|7487.1|7481.1|7487.6|7481.6|7489.1|7483.1|7487.1|7481.1|5
1646844540000|2022-03-09 16:49:00|7487.1|7481.1|7488.6|7482.6|7489.6|7483.6|7487.1|7481.1|1
1646844550000|2022-03-09 16:49:10|7490|7484|7490.1|7484.1|7490.1|7484.1|7489.6|7483.6|3
1646844560000|2022-03-09 16:49:20|7490.5|7484.5|7491.3|7485.3|7491.3|7485.3|7490.1|7484.1|10
1646844570000|2022-03-09 16:49:30|7490.5|7484.5|7490.4|7484.4|7491.8|7485.8|7490.4|7484.4|4
1646844580000|2022-03-09 16:49:40|7488.8|7482.8|7488.1|7482.1|7488.9|7482.9|7487.9|7481.9|3
1646844590000|2022-03-09 16:49:50|7488.4|7482.4|7490|7484|7490|7484|7488.4|7482.4|2
1646844600000|2022-03-09 16:50:00|7489.4|7483.4|7492.1|7486.1|7492.1|7486.1|7489.4|7483.4|3
1646844610000|2022-03-09 16:50:10|7493|7487|7494.1|7488.1|7494.6|7488.6|7493|7487|3
1646844620000|2022-03-09 16:50:20|7494.6|7488.6|7494.7|7488.7|7495.2|7489.2|7490.7|7484.7|7
1646844630000|2022-03-09 16:50:30|7494.6|7488.6|7494.9|7488.9|7496.4|7490.4|7494.1|7488.1|13
1646844640000|2022-03-09 16:50:40|7494.5|7488.5|7499.4|7493.4|7499.4|7493.4|7491.9|7485.9|12
1646844650000|2022-03-09 16:50:50|7500.9|7494.9|7499.4|7493.4|7500.9|7494.9|7497.9|7491.9|8
1646844660000|2022-03-09 16:51:00|7498.9|7492.9|7499.9|7493.9|7500.4|7494.4|7498.9|7492.9|4
1646844670000|2022-03-09 16:51:10|7499.4|7493.4|7496|7490|7499.4|7493.4|7494.9|7488.9|5
1646844680000|2022-03-09 16:51:20|7495.5|7489.5|7492.4|7486.4|7495.9|7489.9|7491.9|7485.9|7
1646844690000|2022-03-09 16:51:30|7491.9|7485.9|7493.9|7487.9|7494.9|7488.9|7491.4|7485.4|6
1646844700000|2022-03-09 16:51:40|7493.8|7487.8|7494.9|7488.9|7494.9|7488.9|7491.5|7485.5|9
1646844710000|2022-03-09 16:51:50|7495.3|7489.3|7490.9|7484.9|7495.3|7489.3|7490.4|7484.4|9
1646844720000|2022-03-09 16:52:00|7488.9|7482.9|7489.9|7483.9|7490.4|7484.4|7488.9|7482.9|2
1646844730000|2022-03-09 16:52:10|7489.1|7483.1|7491.9|7485.9|7492.9|7486.9|7488.9|7482.9|9
1646844740000|2022-03-09 16:52:20|7492.3|7486.3|7491.4|7485.4|7492.4|7486.4|7491.4|7485.4|4
1646844750000|2022-03-09 16:52:30|7491|7485|7493.5|7487.5|7493.5|7487.5|7491|7485|8
1646844760000|2022-03-09 16:52:40|7492|7486|7490.9|7484.9|7494.2|7488.2|7489.5|7483.5|4
1646844770000|2022-03-09 16:52:50|7490.6|7484.6|7489.1|7483.1|7490.6|7484.6|7487.1|7481.1|17
1646844780000|2022-03-09 16:53:00|7489.5|7483.5|7489.4|7483.4|7489.9|7483.9|7486.5|7480.5|12
1646844790000|2022-03-09 16:53:10|7488.4|7482.4|7488.4|7482.4|7489.9|7483.9|7488|7482|8
1646844800000|2022-03-09 16:53:20|7487.9|7481.9|7487.9|7481.9|7489.9|7483.9|7487.9|7481.9|3
1646844810000|2022-03-09 16:53:30|7482.4|7476.4|7483.3|7477.3|7485.3|7479.3|7482.4|7476.4|5
1646844820000|2022-03-09 16:53:40|7482.9|7476.9|7483.6|7477.6|7484.1|7478.1|7482.1|7476.1|5
1646844830000|2022-03-09 16:53:50|7483.7|7477.7|7483.9|7477.9|7485.1|7479.1|7483.7|7477.7|4
1646844840000|2022-03-09 16:54:00|7484.3|7478.3|7482.4|7476.4|7484.3|7478.3|7482.4|7476.4|2
1646844850000|2022-03-09 16:54:10|7482.9|7476.9|7482.1|7476.1|7483|7477|7480.8|7474.8|9
1646844860000|2022-03-09 16:54:20|7482.5|7476.5|7482.5|7476.5|7483.5|7477.5|7481.6|7475.6|3
1646844870000|2022-03-09 16:54:30|7482.1|7476.1|7477.6|7471.6|7482.1|7476.1|7477.2|7471.2|29
1646844880000|2022-03-09 16:54:40|7477.7|7471.7|7474.9|7468.9|7477.7|7471.7|7474.9|7468.9|9
1646844890000|2022-03-09 16:54:50|7475.3|7469.3|7476.6|7470.6|7476.9|7470.9|7475.3|7469.3|3
1646844900000|2022-03-09 16:55:00|7478.2|7472.2|7474|7468|7478.2|7472.2|7473.9|7467.9|15
1646844910000|2022-03-09 16:55:10|7474.6|7468.6|7473.4|7467.4|7475.6|7469.6|7473.4|7467.4|4
1646844920000|2022-03-09 16:55:20|7475.3|7469.3|7476.5|7470.5|7476.9|7470.9|7473.9|7467.9|38
1646844930000|2022-03-09 16:55:30|7477.9|7471.9|7475.2|7469.2|7480|7474|7475.2|7469.2|9
1646844940000|2022-03-09 16:55:40|7475.3|7469.3|7476.9|7470.9|7476.9|7470.9|7475.2|7469.2|2
1646844950000|2022-03-09 16:55:50|7476.4|7470.4|7476.4|7470.4|7476.4|7470.4|7475.1|7469.1|1
1646844960000|2022-03-09 16:56:00|7476.8|7470.8|7476.4|7470.4|7476.9|7470.9|7474.4|7468.4|22
1646844970000|2022-03-09 16:56:10|7476.7|7470.7|7477.8|7471.8|7477.8|7471.8|7476.2|7470.2|5
1646844980000|2022-03-09 16:56:20|7480.2|7470.2|7480.2|7470.2|7480.2|7470.2|7480.2|7470.2|4
1646844990000|2022-03-09 16:56:30|7477|7471|7477.7|7471.7|7480.2|7471.7|7477|7470.2|1
1646845000000|2022-03-09 16:56:40|7485|7470|7478.2|7472.2|7485|7472.7|7478.2|7470|5
1646845010000|2022-03-09 16:56:50|7478.5|7472.5|7476.7|7470.7|7478.5|7472.5|7476.7|7470.7|0
1646845020000|2022-03-09 16:57:00|7477|7471|7477.9|7471.9|7478.2|7472.2|7477|7471|3
1646845030000|2022-03-09 16:57:10|7479.1|7473.1|7479.1|7473.1|7479.1|7473.1|7479.1|7473.1|2
1646845040000|2022-03-09 16:57:20|7478.7|7472.7|7477.3|7471.3|7478.7|7472.7|7474.3|7468.3|9
1646845050000|2022-03-09 16:57:30|7478.8|7472.8|7480.7|7474.7|7480.8|7474.8|7477.8|7471.8|2
1646845060000|2022-03-09 16:57:40|7480.8|7474.8|7479.8|7473.8|7481|7475|7479.8|7473.8|0
1646845070000|2022-03-09 16:57:50|7481.5|7475.5|7485.9|7479.9|7485.9|7479.9|7478.2|7472.2|30
1646845080000|2022-03-09 16:58:00|7486.3|7480.3|7491.8|7485.8|7491.8|7485.8|7485.7|7479.7|23
1646845090000|2022-03-09 16:58:10|7492.7|7486.7|7486.6|7480.6|7494|7488|7486.6|7480.6|8
1646845100000|2022-03-09 16:58:20|7486.5|7480.5|7488.8|7482.8|7492|7486|7485.5|7479.5|10
1646845110000|2022-03-09 16:58:30|7489|7483|7492.8|7482.8|7493.3|7484.4|7489|7482.6|3
1646845120000|2022-03-09 16:58:40|7492.1|7486.1|7487.5|7481.5|7492.1|7486.1|7485.7|7479.7|13
1646845130000|2022-03-09 16:58:50|7486.7|7480.7|7489.3|7483.3|7491.5|7485.5|7486.7|7480.7|4
1646845140000|2022-03-09 16:59:00|7489.4|7483.4|7490.9|7484.9|7493.8|7487.8|7489.4|7483.2|16
1646845150000|2022-03-09 16:59:10|7491.9|7485.9|7490.4|7484.4|7491.9|7485.9|7489.6|7483.6|3
1646845160000|2022-03-09 16:59:20|7489.6|7483.6|7492|7477|7492|7484.5|7488.6|7477|10
1646845170000|2022-03-09 16:59:30|7491.6|7476.6|7487.1|7477.1|7491.7|7480.9|7485.7|7476.6|2
1646845180000|2022-03-09 16:59:40|7489.2|7474.2|7489.3|7474.3|7489.3|7474.3|7489.2|7474.2|0
1646845190000|2022-03-09 16:59:50|7488.9|7473.9|7491|7476|7509.4|7496.1|7488.6|7473.6|47
1646845200000|2022-03-09 17:00:00|7490.8|7475.8|7488|7473|7490.8|7475.8|7487.6|7472.6|31
1646845210000|2022-03-09 17:00:10|7488.6|7473.6|7484.7|7474.7|7488.6|7476.5|7482.5|7472.7|24
1646845220000|2022-03-09 17:00:20|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|1
1646845230000|2022-03-09 17:00:30|7485.9|7475.9|7490.6|7484.6|7493.6|7485|7484.7|7475.9|30
1646845240000|2022-03-09 17:00:40|7489.6|7479.6|7490.1|7484.1|7493.3|7487.3|7486.5|7479.6|9
1646845250000|2022-03-09 17:00:50|7490.5|7484.5|7490|7484|7494|7488|7489.6|7483|21
1646845260000|2022-03-09 17:01:00|7490.1|7484.1|7480.8|7474.8|7491.7|7484.6|7480.8|7474.8|26
1646845270000|2022-03-09 17:01:10|7481|7475|7486.2|7480.2|7486.2|7480.2|7479.2|7473.2|27
1646845280000|2022-03-09 17:01:20|7490|7480|7478.5|7472.5|7490|7482|7478.5|7472.5|28
1646845290000|2022-03-09 17:01:30|7478|7472|7477.9|7471.9|7479|7473|7477.5|7471.5|30
1646845300000|2022-03-09 17:01:40|7477.4|7471.4|7471.8|7465.8|7477.4|7471.4|7471.8|7465.8|38
1646845310000|2022-03-09 17:01:50|7470.9|7464.9|7470.8|7464.8|7475.7|7467.3|7470.8|7464.8|4
1646845320000|2022-03-09 17:02:00|7471.5|7465.5|7459.2|7453.2|7472.8|7466.8|7456.5|7447.9|56
1646845330000|2022-03-09 17:02:10|7459.1|7453.1|7465.5|7459.5|7467|7461|7458.6|7452.6|23
1646845340000|2022-03-09 17:02:20|7466|7460|7469.6|7463.6|7472.6|7466.6|7463.9|7457.9|21
1646845350000|2022-03-09 17:02:30|7469.1|7463.1|7459.7|7453.7|7469.7|7463.1|7459.7|7453.7|6
1646845360000|2022-03-09 17:02:40|7459.6|7453.6|7461.1|7455.1|7465.7|7459.7|7459.2|7453.2|15
1646845370000|2022-03-09 17:02:50|7460.9|7454.9|7461.1|7455.1|7463.1|7457.1|7458.2|7452.2|19
1646845380000|2022-03-09 17:03:00|7461.7|7455.7|7463.6|7457.6|7468.6|7462.1|7461.7|7451.6|10
1646845390000|2022-03-09 17:03:10|7465.6|7459.6|7463.6|7457.6|7465.6|7459.6|7463.6|7457.6|7
1646845400000|2022-03-09 17:03:20|7463.4|7457.4|7464.9|7458.9|7465.4|7459.4|7461.9|7455.9|13
1646845410000|2022-03-09 17:03:30|7465.4|7459.4|7462.4|7456.4|7468.9|7462.9|7461.8|7455.8|13
1646845420000|2022-03-09 17:03:40|7459.6|7453.6|7458.6|7452.6|7461.7|7455.7|7457.1|7451.1|12
1646845430000|2022-03-09 17:03:50|7459|7453|7462|7456|7464|7458|7456.9|7450.9|20
1646845440000|2022-03-09 17:04:00|7462.4|7456.4|7462|7456|7462.9|7456.9|7461|7455|5
1646845450000|2022-03-09 17:04:10|7461.9|7455.9|7459|7453|7461.9|7455.9|7458.4|7452.4|10
1646845460000|2022-03-09 17:04:20|7459.4|7453.4|7459|7453|7459.4|7453.4|7459|7453|3
1646845470000|2022-03-09 17:04:30|7459.4|7453.4|7448.1|7442.1|7459.4|7453.4|7448.1|7442.1|17
1646845480000|2022-03-09 17:04:40|7448.2|7442.2|7451.9|7445.9|7452.4|7446.4|7447.3|7441.3|22
1646845490000|2022-03-09 17:04:50|7452|7446|7456.2|7450.2|7456.6|7450.6|7446.9|7440.9|22
1646845500000|2022-03-09 17:05:00|7455.8|7449.8|7451.2|7445.2|7455.8|7449.8|7450.8|7444.8|9
1646845510000|2022-03-09 17:05:10|7452|7446|7457.4|7451.4|7457.5|7451.5|7451.6|7445.6|9
1646845520000|2022-03-09 17:05:20|7457.3|7451.3|7457.1|7451.1|7458.4|7452.4|7456.5|7450.5|10
1646845530000|2022-03-09 17:05:30|7458|7452|7457.2|7451.2|7458.2|7452.2|7456.3|7450.3|9
1646845540000|2022-03-09 17:05:40|7458.8|7452.8|7455.1|7449.1|7459.7|7453.7|7454.3|7448.3|9
1646845550000|2022-03-09 17:05:50|7454.6|7448.6|7454.6|7448.6|7454.6|7448.6|7454.6|7448.6|2
1646845560000|2022-03-09 17:06:00|7454.7|7448.7|7455.1|7449.1|7455.1|7449.1|7454.7|7448.7|0
1646845570000|2022-03-09 17:06:10|7455.6|7449.6|7455.6|7449.6|7456.6|7450.6|7455.1|7449.1|2
1646845580000|2022-03-09 17:06:20|7455.1|7449.1|7454.3|7448.3|7455.1|7449.1|7450.5|7444.5|13
1646845590000|2022-03-09 17:06:30|7451.9|7445.9|7453.1|7447.1|7453.2|7447.2|7451.8|7445.8|8
1646845600000|2022-03-09 17:06:40|7452.6|7446.6|7450.1|7444.1|7452.6|7446.6|7447.7|7441.7|17
1646845610000|2022-03-09 17:06:50|7449.6|7443.6|7442.3|7436.3|7449.6|7443.6|7442.3|7436.3|61
1646845620000|2022-03-09 17:07:00|7440.8|7434.8|7445.1|7439.1|7445.1|7439.1|7440.7|7434.7|34
1646845630000|2022-03-09 17:07:10|7445.2|7439.2|7446.6|7440.6|7447.6|7441.6|7445.2|7439.2|15
1646845640000|2022-03-09 17:07:20|7447.1|7441.1|7449.2|7443.2|7449.3|7443.3|7446.3|7440.3|12
1646845650000|2022-03-09 17:07:30|7448.7|7442.7|7445.8|7439.8|7448.7|7442.7|7445.8|7439.8|11
1646845660000|2022-03-09 17:07:40|7445.3|7439.3|7443.4|7437.4|7445.3|7439.3|7443.3|7437.3|11
1646845670000|2022-03-09 17:07:50|7443.3|7437.3|7443.3|7437.3|7443.3|7437.3|7441.3|7435.3|10
1646845680000|2022-03-09 17:08:00|7444.6|7438.6|7446.1|7440.1|7447.6|7441.6|7444.1|7438.1|17
1646845690000|2022-03-09 17:08:10|7445.7|7439.7|7449.4|7443.4|7449.4|7443.4|7445.2|7439.2|7
1646845700000|2022-03-09 17:08:20|7449.8|7443.8|7447.4|7441.4|7449.9|7443.9|7447.4|7441.4|16
1646845710000|2022-03-09 17:08:30|7447.9|7441.9|7444.5|7438.5|7448.4|7442.4|7444.5|7438.5|4
1646845720000|2022-03-09 17:08:40|7444|7438|7446.7|7440.7|7447.2|7441.2|7443.8|7437.8|9
1646845730000|2022-03-09 17:08:50|7447.1|7441.1|7446.8|7440.8|7447.2|7441.2|7445.8|7439.8|4
1646845740000|2022-03-09 17:09:00|7445.8|7439.8|7444.8|7438.8|7446.8|7440.8|7444.8|7438.8|4
1646845750000|2022-03-09 17:09:10|7445.3|7439.3|7446.9|7440.9|7446.9|7440.9|7443.5|7437.5|20
1646845760000|2022-03-09 17:09:20|7446.5|7440.5|7448|7442|7448|7442|7445.9|7439.9|9
1646845770000|2022-03-09 17:09:30|7449|7443|7445.2|7439.2|7449.5|7443.5|7445.2|7439.2|7
1646845780000|2022-03-09 17:09:40|7445.1|7439.1|7444.2|7438.2|7446.6|7440.6|7444.2|7438.2|11
1646845790000|2022-03-09 17:09:50|7444.3|7438.3|7444.8|7438.8|7446.3|7440.3|7444.3|7438.3|2
1646845800000|2022-03-09 17:10:00|7445.8|7439.8|7444.8|7438.8|7445.8|7439.8|7444.7|7438.7|6
1646845810000|2022-03-09 17:10:10|7443.3|7437.3|7443.7|7437.7|7445.4|7439.4|7441.9|7435.9|31
1646845820000|2022-03-09 17:10:20|7442.8|7436.8|7441.5|7435.5|7443.3|7437.3|7441.5|7435.5|3
1646845830000|2022-03-09 17:10:30|7441.4|7435.4|7443.3|7437.3|7444.2|7438.2|7441.4|7435.4|14
1646845840000|2022-03-09 17:10:40|7443.4|7437.4|7446.8|7440.8|7446.8|7440.8|7443.4|7437.4|13
1646845850000|2022-03-09 17:10:50|7446.4|7440.4|7450.6|7444.6|7450.6|7444.6|7446.4|7440.4|6
1646845860000|2022-03-09 17:11:00|7451|7445|7447.9|7441.9|7451|7445|7447.9|7441.9|9
1646845870000|2022-03-09 17:11:10|7447.5|7441.5|7448.8|7442.8|7448.8|7442.8|7447.5|7441.5|5
1646845880000|2022-03-09 17:11:20|7448.4|7442.4|7445.9|7439.9|7448.4|7442.4|7445.9|7439.9|7
1646845890000|2022-03-09 17:11:30|7447.3|7441.3|7446.7|7440.7|7447.3|7441.3|7446.7|7440.7|9
1646845900000|2022-03-09 17:11:40|7446.4|7440.4|7446.8|7440.8|7447.7|7441.7|7446.3|7440.3|6
1646845910000|2022-03-09 17:11:50|7446.6|7440.6|7447.1|7441.1|7447.1|7441.1|7446.6|7440.6|4
1646845920000|2022-03-09 17:12:00|7447.3|7441.3|7450.4|7444.4|7452.3|7446.3|7447.3|7441.3|12
1646845930000|2022-03-09 17:12:10|7449.9|7443.9|7449.8|7443.8|7450.3|7444.3|7449|7443|4
1646845940000|2022-03-09 17:12:20|7449.3|7443.3|7448.9|7442.9|7449.8|7443.8|7448.9|7442.9|4
1646845950000|2022-03-09 17:12:30|7448.6|7442.6|7445.4|7439.4|7448.6|7442.6|7445.3|7439.3|10
1646845960000|2022-03-09 17:12:40|7447.7|7441.7|7445.6|7439.6|7447.9|7441.9|7445.6|7439.6|37
1646845970000|2022-03-09 17:12:50|7446|7440|7444.6|7438.6|7446.1|7440.1|7443.3|7437.3|13
1646845980000|2022-03-09 17:13:00|7446.1|7440.1|7443.1|7437.1|7446.1|7440.1|7443.1|7437.1|1
1646845990000|2022-03-09 17:13:10|7442.8|7436.8|7443.1|7437.1|7444.6|7438.6|7442.6|7436.6|19
1646846000000|2022-03-09 17:13:20|7443.6|7437.6|7443.6|7437.6|7445.5|7439.5|7442.9|7436.9|11
1646846010000|2022-03-09 17:13:30|7444.1|7438.1|7442.2|7436.2|7444.1|7438.1|7441.3|7435.3|24
1646846020000|2022-03-09 17:13:40|7441.8|7435.8|7426.5|7420.5|7441.8|7435.8|7426|7420|36
1646846030000|2022-03-09 17:13:50|7427.5|7421.5|7423.2|7417.2|7428.1|7422.1|7422.9|7416.9|37
1646846040000|2022-03-09 17:14:00|7421.9|7415.9|7424.5|7418.5|7425.4|7419.4|7421.1|7415.1|43
1646846050000|2022-03-09 17:14:10|7424.4|7418.4|7423.1|7417.1|7425.7|7419.7|7422.6|7416.6|5
1646846060000|2022-03-09 17:14:20|7423.6|7417.6|7432.4|7426.4|7432.4|7426.4|7423.6|7417.6|8
1646846070000|2022-03-09 17:14:30|7432.3|7426.3|7434.1|7428.1|7434.5|7428.5|7430.7|7424.7|17
1646846080000|2022-03-09 17:14:40|7433.7|7427.7|7437.5|7431.5|7437.5|7431.5|7432.1|7426.1|14
1646846090000|2022-03-09 17:14:50|7437.9|7431.9|7437.1|7431.1|7439|7433|7436.6|7430.6|15
1646846100000|2022-03-09 17:15:00|7436.1|7430.1|7435.1|7429.1|7437.6|7431.6|7434.9|7428.9|8
1646846110000|2022-03-09 17:15:10|7434.9|7428.9|7435.1|7429.1|7435.2|7429.2|7433.1|7427.1|4
1646846120000|2022-03-09 17:15:20|7434.6|7428.6|7433.6|7427.6|7434.6|7428.6|7433.6|7427.6|2
1646846130000|2022-03-09 17:15:30|7434|7428|7435.4|7429.4|7435.4|7429.4|7434|7428|6
1646846140000|2022-03-09 17:15:40|7435.6|7429.6|7434.2|7428.2|7435.6|7429.6|7433.7|7427.7|8
1646846150000|2022-03-09 17:15:50|7433.3|7427.3|7438.6|7432.6|7438.7|7432.7|7433.2|7427.2|9
1646846160000|2022-03-09 17:16:00|7439|7433|7437.7|7431.7|7439.1|7433.1|7437.3|7431.3|2
1646846170000|2022-03-09 17:16:10|7437.6|7431.6|7438.1|7432.1|7438.1|7432.1|7436.7|7430.7|2
1646846180000|2022-03-09 17:16:20|7437.8|7431.8|7440.4|7434.4|7441.7|7435.7|7437.8|7431.8|8
1646846190000|2022-03-09 17:16:30|7440.6|7434.6|7440.5|7434.5|7441.1|7435.1|7439.7|7433.7|3
1646846200000|2022-03-09 17:16:40|7441|7435|7444.1|7438.1|7444.1|7438.1|7441|7435|1
1646846210000|2022-03-09 17:16:50|7445.6|7439.6|7443.1|7437.1|7445.6|7439.6|7443.1|7437.1|10
1646846220000|2022-03-09 17:17:00|7441.6|7435.6|7439.1|7433.1|7441.6|7435.6|7436.8|7430.8|14
1646846230000|2022-03-09 17:17:10|7439.5|7433.5|7442.1|7436.1|7443.1|7437.1|7438.6|7432.6|28
1646846240000|2022-03-09 17:17:20|7442|7436|7445.4|7439.4|7445.4|7439.4|7442|7436|11
1646846250000|2022-03-09 17:17:30|7445.6|7439.6|7444|7438|7445.6|7439.6|7443|7437|11
1646846260000|2022-03-09 17:17:40|7443.4|7437.4|7441.1|7435.1|7443.4|7437.4|7441.1|7435.1|4
1646846270000|2022-03-09 17:17:50|7441.5|7435.5|7443|7437|7443|7437|7440.1|7434.1|9
1646846280000|2022-03-09 17:18:00|7443.1|7437.1|7442.3|7436.3|7444|7438|7442.3|7436.3|8
1646846290000|2022-03-09 17:18:10|7442.1|7436.1|7442.1|7436.1|7442.1|7436.1|7440.7|7434.7|7
1646846300000|2022-03-09 17:18:20|7442|7436|7441.3|7435.3|7442|7436|7440.4|7434.4|4
1646846310000|2022-03-09 17:18:30|7440.9|7434.9|7441.3|7435.3|7441.3|7435.3|7439.6|7433.6|14
1646846320000|2022-03-09 17:18:40|7444.8|7438.8|7444.8|7438.8|7444.8|7438.8|7444.8|7438.8|4
1646846330000|2022-03-09 17:18:50|7444.9|7438.9|7439.6|7433.6|7445.3|7439.3|7439.1|7433.1|11
1646846340000|2022-03-09 17:19:00|7439.3|7433.3|7441.4|7435.4|7441.4|7435.4|7438.8|7432.8|9
1646846350000|2022-03-09 17:19:10|7442.3|7436.3|7442.4|7436.4|7442.4|7436.4|7442.3|7436.3|2
1646846360000|2022-03-09 17:19:20|7443.6|7437.6|7445.9|7439.9|7446|7440|7442.5|7436.5|7
1646846370000|2022-03-09 17:19:30|7446.3|7440.3|7445.3|7439.3|7448.9|7442.9|7445.3|7439.3|9
1646846380000|2022-03-09 17:19:40|7445.4|7439.4|7445.3|7439.3|7445.4|7439.4|7443.4|7437.4|7
1646846390000|2022-03-09 17:19:50|7445.7|7439.7|7442.6|7436.6|7445.8|7439.8|7442.6|7436.6|6
1646846400000|2022-03-09 17:20:00|7442.7|7436.7|7442.9|7436.9|7443.1|7437.1|7440.2|7434.2|31
1646846410000|2022-03-09 17:20:10|7442.4|7436.4|7446.3|7440.3|7446.3|7440.3|7442.4|7436.4|9
1646846420000|2022-03-09 17:20:20|7447.1|7441.1|7441.8|7435.8|7447.1|7441.1|7441.8|7435.8|4
1646846430000|2022-03-09 17:20:30|7441.3|7435.3|7439.4|7433.4|7441.8|7435.8|7439.3|7433.3|4
1646846440000|2022-03-09 17:20:40|7438.8|7432.8|7440.6|7434.6|7441.6|7435.6|7438.8|7432.8|4
1646846450000|2022-03-09 17:20:50|7441.8|7435.8|7440.2|7434.2|7442.1|7436.1|7440.2|7434.2|5
1646846460000|2022-03-09 17:21:00|7441.5|7435.5|7442.1|7436.1|7442.1|7436.1|7438.1|7432.1|18
1646846470000|2022-03-09 17:21:10|7442.5|7436.5|7445.1|7439.1|7445.1|7439.1|7442.1|7436.1|4
1646846480000|2022-03-09 17:21:20|7445.9|7439.9|7448.6|7442.6|7448.8|7442.8|7445.1|7439.1|16
1646846490000|2022-03-09 17:21:30|7449|7443|7451.4|7445.4|7451.5|7445.5|7449|7443|2
1646846500000|2022-03-09 17:21:40|7451|7445|7453.9|7447.9|7454.4|7448.4|7450.9|7444.9|5
1646846510000|2022-03-09 17:21:50|7454.4|7448.4|7451.9|7445.9|7454.9|7448.9|7451.9|7445.9|8
1646846520000|2022-03-09 17:22:00|7449.9|7443.9|7448.4|7442.4|7451.3|7445.3|7448.4|7442.4|4
1646846530000|2022-03-09 17:22:10|7448.3|7442.3|7444.3|7438.3|7448.3|7442.3|7444.3|7438.3|8
1646846540000|2022-03-09 17:22:20|7443.9|7437.9|7446.8|7440.8|7446.8|7440.8|7443.4|7437.4|9
1646846550000|2022-03-09 17:22:30|7446.7|7440.7|7442.8|7436.8|7446.8|7440.8|7442.4|7436.4|17
1646846560000|2022-03-09 17:22:40|7441.8|7435.8|7442.1|7436.1|7443.8|7437.8|7441.8|7435.8|12
1646846570000|2022-03-09 17:22:50|7442.6|7436.6|7433.5|7427.5|7442.7|7436.7|7433.5|7427.5|16
1646846580000|2022-03-09 17:23:00|7433.1|7427.1|7424.2|7418.2|7433.1|7427.1|7422.7|7416.7|54
1646846590000|2022-03-09 17:23:10|7424.9|7418.9|7418.3|7412.3|7424.9|7418.9|7417.7|7411.7|49
1646846600000|2022-03-09 17:23:20|7417.4|7411.4|7416.9|7410.9|7418.2|7412.2|7415.5|7409.5|38
1646846610000|2022-03-09 17:23:30|7417.4|7411.4|7416|7410|7417.4|7411.4|7415.4|7409.4|14
1646846620000|2022-03-09 17:23:40|7415.9|7409.9|7418.8|7412.8|7419|7413|7415.9|7409.9|7
1646846630000|2022-03-09 17:23:50|7417.1|7411.1|7414.4|7408.4|7417.1|7411.1|7412.5|7406.5|29
1646846640000|2022-03-09 17:24:00|7413.4|7407.4|7410.7|7404.7|7414.4|7408.4|7408.6|7402.6|51
1646846650000|2022-03-09 17:24:10|7411.5|7405.5|7410.4|7404.4|7411.5|7405.5|7408.5|7402.5|23
1646846660000|2022-03-09 17:24:20|7410.8|7404.8|7410.7|7404.7|7411.7|7405.7|7408.3|7402.3|23
1646846670000|2022-03-09 17:24:30|7411.1|7405.1|7413.2|7407.2|7413.2|7407.2|7409.7|7403.7|7
1646846680000|2022-03-09 17:24:40|7412.8|7406.8|7411.2|7405.2|7413.2|7407.2|7408.2|7402.2|18
1646846690000|2022-03-09 17:24:50|7410.8|7404.8|7405.2|7399.2|7411.3|7405.3|7403.5|7397.5|36
1646846700000|2022-03-09 17:25:00|7405.6|7399.6|7402.5|7396.5|7405.6|7399.6|7400.1|7394.1|87
1646846710000|2022-03-09 17:25:10|7401.1|7395.1|7403.1|7397.1|7405.3|7399.3|7401.1|7395.1|20
1646846720000|2022-03-09 17:25:20|7402.8|7396.8|7399|7393|7403.6|7397.6|7398|7392|33
1646846730000|2022-03-09 17:25:30|7397.4|7391.4|7403|7397|7403.1|7397.1|7396.5|7390.5|42
1646846740000|2022-03-09 17:25:40|7402.9|7396.9|7401.2|7395.2|7403.1|7397.1|7397.1|7391.1|19
1646846750000|2022-03-09 17:25:50|7400.4|7394.4|7402.8|7396.8|7404.2|7398.2|7399.6|7393.6|15
1646846760000|2022-03-09 17:26:00|7401.6|7395.6|7398.8|7392.8|7401.6|7395.6|7398.8|7392.8|23
1646846770000|2022-03-09 17:26:10|7398.2|7392.2|7402.2|7396.2|7403.7|7397.7|7395.8|7389.8|28
1646846780000|2022-03-09 17:26:20|7401.3|7395.3|7405.1|7399.1|7405.1|7399.1|7401.3|7395.3|14
1646846790000|2022-03-09 17:26:30|7405.5|7399.5|7402.9|7396.9|7405.5|7399.5|7402|7396|26
1646846800000|2022-03-09 17:26:40|7402.8|7396.8|7401.9|7395.9|7404.5|7398.5|7401.2|7395.2|13
1646846810000|2022-03-09 17:26:50|7401.6|7395.6|7403.6|7397.6|7403.6|7397.6|7398.9|7392.9|11
1646846820000|2022-03-09 17:27:00|7404|7398|7403.4|7397.4|7406.5|7400.5|7403.3|7397.3|10
1646846830000|2022-03-09 17:27:10|7402.6|7396.6|7401.1|7395.1|7402.6|7396.6|7401.1|7395.1|13
1646846840000|2022-03-09 17:27:20|7400.3|7394.3|7400.2|7394.2|7400.7|7394.7|7399.1|7393.1|5
1646846850000|2022-03-09 17:27:30|7400.1|7394.1|7408|7402|7409.5|7403.5|7400.1|7394.1|64
1646846860000|2022-03-09 17:27:40|7408.5|7402.5|7411.1|7405.1|7411.2|7405.2|7407|7401|20
1646846870000|2022-03-09 17:27:50|7411.5|7405.5|7409.9|7403.9|7411.5|7405.5|7409.7|7403.7|13
1646846880000|2022-03-09 17:28:00|7409.7|7403.7|7410.7|7404.7|7410.7|7404.7|7405.2|7399.2|21
1646846890000|2022-03-09 17:28:10|7411.5|7405.5|7411.6|7405.6|7417.4|7410.1|7406.5|7400.5|84
1646846900000|2022-03-09 17:28:20|7412.2|7406.2|7413.9|7407.9|7413.9|7407.9|7412.2|7406.2|11
1646846910000|2022-03-09 17:28:30|7413.1|7407.1|7412.1|7406.1|7413.1|7407.1|7411.2|7401.4|32
1646846920000|2022-03-09 17:28:40|7412|7406|7405.7|7399.7|7412|7406|7405.7|7399.7|5
1646846930000|2022-03-09 17:28:50|7406.1|7400.1|7408.2|7402.2|7410.4|7404.4|7406|7400|7
1646846940000|2022-03-09 17:29:00|7407.4|7401.4|7401.3|7395.3|7407.4|7401.4|7401.3|7395.3|6
1646846950000|2022-03-09 17:29:10|7400.9|7394.9|7401.2|7395.2|7401.2|7395.2|7399.2|7393.2|1
1646846960000|2022-03-09 17:29:20|7401.1|7395.1|7402.4|7396.4|7402.9|7396.9|7400.9|7394.9|7
1646846970000|2022-03-09 17:29:30|7402.8|7396.8|7396.7|7390.7|7403.9|7397.9|7396.7|7390.7|8
1646846980000|2022-03-09 17:29:40|7395.1|7389.1|7392|7386|7395.1|7389.1|7392|7386|7
1646846990000|2022-03-09 17:29:50|7392.6|7386.6|7392|7386|7392.6|7386.6|7390.7|7384.7|11
1646847000000|2022-03-09 17:30:00|7391.2|7385.2|7390.7|7384.7|7391.2|7385.2|7390.7|7384.7|82
1646847010000|2022-03-09 17:30:10|7391.1|7385.1|7391.5|7385.5|7391.6|7385.6|7390.7|7384.7|49
1646847020000|2022-03-09 17:30:20|7392|7386|7392|7386|7392|7386|7391.5|7385.5|5
1646847030000|2022-03-09 17:30:30|7391.6|7385.6|7382.7|7376.7|7391.6|7385.6|7382.7|7376.7|19
1646847040000|2022-03-09 17:30:40|7383.2|7377.2|7382.8|7376.8|7385.2|7379.2|7382.8|7376.8|2
1646847050000|2022-03-09 17:30:50|7382.7|7376.7|7377|7371|7382.7|7376.7|7377|7371|25
1646847060000|2022-03-09 17:31:00|7377.1|7371.1|7374.5|7368.5|7377.1|7371.1|7374.5|7368.5|11
1646847070000|2022-03-09 17:31:10|7372.9|7366.9|7363.4|7357.4|7372.9|7366.9|7362.6|7356.6|77
1646847080000|2022-03-09 17:31:20|7362|7356|7361.5|7355.5|7364.8|7358.8|7357.9|7351.9|39
1646847090000|2022-03-09 17:31:30|7364.5|7358.5|7356|7350|7364.6|7358.6|7356|7350|55
1646847100000|2022-03-09 17:31:40|7354|7348|7351.6|7345.6|7354.1|7348.1|7350.2|7344.2|18
1646847110000|2022-03-09 17:31:50|7351.7|7345.7|7354.4|7348.4|7354.4|7348.4|7351.6|7345.6|8
1646847120000|2022-03-09 17:32:00|7353.6|7347.6|7352.4|7346.4|7353.6|7347.6|7349.4|7343.4|29
1646847130000|2022-03-09 17:32:10|7352.2|7346.2|7354.6|7348.6|7354.6|7348.6|7351.7|7345.7|23
1646847140000|2022-03-09 17:32:20|7359|7353|7357.6|7351.6|7359.1|7353.1|7356.1|7350.1|18
1646847150000|2022-03-09 17:32:30|7357.2|7351.2|7357.6|7351.6|7358.6|7352.6|7357.1|7351.1|14
1646847160000|2022-03-09 17:32:40|7357.2|7351.2|7349.8|7343.8|7357.2|7351.2|7348|7342|28
1646847170000|2022-03-09 17:32:50|7349.4|7343.4|7350.7|7344.7|7352.5|7346.5|7349.4|7343.4|28
1646847180000|2022-03-09 17:33:00|7350.3|7344.3|7351.7|7345.7|7353.2|7347.2|7349.2|7343.2|5
1646847190000|2022-03-09 17:33:10|7351.4|7345.4|7347.2|7341.2|7351.4|7345.4|7346.5|7340.5|28
1646847200000|2022-03-09 17:33:20|7346.8|7340.8|7348.3|7342.3|7349.7|7343.7|7344.8|7338.8|38
1646847210000|2022-03-09 17:33:30|7348.4|7342.4|7346.9|7340.9|7351.4|7345.4|7346.9|7340.9|13
1646847220000|2022-03-09 17:33:40|7347|7341|7342.6|7336.6|7347.2|7341.2|7341|7335|120
1646847230000|2022-03-09 17:33:50|7342.7|7336.7|7341.7|7335.7|7344.2|7338.2|7341.7|7335.7|18
1646847240000|2022-03-09 17:34:00|7342.1|7336.1|7346|7340|7346.9|7340.9|7341.3|7335.3|34
1646847250000|2022-03-09 17:34:10|7345.2|7339.2|7344.6|7338.6|7348.5|7342.5|7343.5|7337.5|9
1646847260000|2022-03-09 17:34:20|7343.8|7337.8|7345.6|7339.6|7348.1|7342.1|7343.8|7337.8|6
1646847270000|2022-03-09 17:34:30|7342.6|7336.6|7343|7337|7344.1|7338.1|7341.6|7335.6|14
1646847280000|2022-03-09 17:34:40|7343.5|7337.5|7342|7336|7343.5|7337.5|7341.9|7335.9|2
1646847290000|2022-03-09 17:34:50|7342.4|7336.4|7343.8|7337.8|7343.9|7337.9|7342.4|7336.4|5
1646847300000|2022-03-09 17:35:00|7342.2|7336.2|7343.5|7337.5|7344.1|7338.1|7341.5|7335.5|15
1646847310000|2022-03-09 17:35:10|7343.3|7337.3|7348.3|7342.3|7349.5|7343.5|7342.9|7336.9|27
1646847320000|2022-03-09 17:35:20|7347.9|7341.9|7347.5|7341.5|7347.9|7341.9|7346.5|7340.5|4
1646847330000|2022-03-09 17:35:30|7347.6|7341.6|7352.2|7346.2|7352.2|7346.2|7347.6|7341.6|17
1646847340000|2022-03-09 17:35:40|7352.3|7346.3|7352.8|7346.8|7353.3|7347.3|7349|7343|20
1646847350000|2022-03-09 17:35:50|7352.4|7346.4|7345.9|7339.9|7352.4|7346.4|7345.9|7339.9|8
1646847360000|2022-03-09 17:36:00|7346.2|7340.2|7342.9|7336.9|7347.5|7341.5|7341.9|7335.9|13
1646847370000|2022-03-09 17:36:10|7342.4|7336.4|7342.6|7336.6|7345.6|7339.6|7342|7336|46
1646847380000|2022-03-09 17:36:20|7342.1|7336.1|7352.2|7346.2|7352.6|7346.6|7342.1|7336.1|30
1646847390000|2022-03-09 17:36:30|7351.7|7345.7|7343.4|7337.4|7351.7|7345.7|7343.4|7337.4|39
1646847400000|2022-03-09 17:36:40|7344.4|7338.4|7341.4|7335.4|7349.3|7343.3|7341.4|7335.4|52
1646847410000|2022-03-09 17:36:50|7341|7335|7301.8|7295.8|7342|7336|7298.9|7292.9|99
1646847420000|2022-03-09 17:37:00|7301.7|7295.7|7283.5|7277.5|7303.1|7297.1|7281.7|7275.7|125
1646847430000|2022-03-09 17:37:10|7281.6|7275.6|7283.8|7277.8|7284.8|7278.8|7266.5|7260.5|125
1646847440000|2022-03-09 17:37:20|7282.9|7276.9|7270.9|7264.9|7291.6|7285.6|7270.6|7264.6|52
1646847450000|2022-03-09 17:37:30|7269.9|7263.9|7260.2|7254.2|7269.9|7263.9|7252.8|7246.8|47
1646847460000|2022-03-09 17:37:40|7260.3|7254.3|7272|7266|7274.5|7268.5|7259.8|7253.8|52
1646847470000|2022-03-09 17:37:50|7272.1|7266.1|7276.6|7270.6|7277.4|7270.6|7269.6|7262.4|32
1646847480000|2022-03-09 17:38:00|7279.6|7273.6|7283.5|7277.5|7288.1|7282.1|7278|7272|48
1646847490000|2022-03-09 17:38:10|7283.2|7277.2|7293.4|7287.4|7293.4|7287.4|7283.2|7277.2|23
1646847500000|2022-03-09 17:38:20|7293|7287|7296.9|7290.9|7297.8|7291.8|7292.4|7286.4|33
1646847510000|2022-03-09 17:38:30|7300.4|7294.4|7317.7|7311.7|7317.7|7311.7|7300.4|7294.4|32
1646847520000|2022-03-09 17:38:40|7317.4|7311.4|7312.7|7306.7|7317.4|7311.4|7310.4|7304.4|25
1646847530000|2022-03-09 17:38:50|7314.1|7308.1|7322.6|7316.6|7323.2|7317.2|7314.1|7308.1|43
1646847540000|2022-03-09 17:39:00|7323|7317|7323.1|7317.1|7324.2|7318.2|7321.9|7315.9|33
1646847550000|2022-03-09 17:39:10|7322.7|7316.7|7337|7331|7337|7331|7322.7|7316.7|20
1646847560000|2022-03-09 17:39:20|7336.9|7330.9|7344.7|7338.7|7346.4|7338.7|7332.8|7326.8|35
1646847570000|2022-03-09 17:39:30|7344.8|7338.8|7337.7|7327.7|7345.2|7339.2|7334.1|7327.7|74
1646847580000|2022-03-09 17:39:40|7334.2|7328.2|7346.7|7340.7|7347.5|7341.5|7333.7|7327.7|71
1646847590000|2022-03-09 17:39:50|7346.5|7340.5|7352.7|7346.7|7352.7|7346.7|7343.4|7337.4|47
1646847600000|2022-03-09 17:40:00|7350.1|7344.1|7350.1|7344.1|7350.7|7344.7|7346|7340|70
1646847610000|2022-03-09 17:40:10|7347.1|7341.1|7350.2|7344.2|7350.2|7344.2|7347.1|7341.1|28
1646847620000|2022-03-09 17:40:20|7349.7|7343.7|7358.4|7352.4|7358.4|7352.4|7348.5|7342.5|54
1646847630000|2022-03-09 17:40:30|7358.5|7352.5|7355.4|7349.4|7360.8|7354.8|7355.4|7349.4|23
1646847640000|2022-03-09 17:40:40|7355.3|7349.3|7348.4|7342.4|7355.3|7349.3|7348.4|7342.4|78
1646847650000|2022-03-09 17:40:50|7348.3|7342.3|7345.7|7339.7|7348.4|7342.4|7345.7|7339.7|16
1646847660000|2022-03-09 17:41:00|7345.6|7339.6|7366.8|7360.8|7366.8|7360.8|7345.6|7339.6|63
1646847670000|2022-03-09 17:41:10|7367.6|7361.6|7371.3|7365.3|7371.3|7365.3|7367.6|7361.6|11
1646847680000|2022-03-09 17:41:20|7370.2|7364.2|7358.9|7352.9|7370.2|7364.2|7358.9|7352.9|21
1646847690000|2022-03-09 17:41:30|7359.8|7353.8|7355.8|7349.8|7360.5|7354.5|7355.8|7349.8|7
1646847700000|2022-03-09 17:41:40|7355.7|7349.7|7360.2|7354.2|7360.2|7354.2|7355.6|7349.6|12
1646847710000|2022-03-09 17:41:50|7359.8|7353.8|7357.6|7351.6|7360.8|7354.8|7357.6|7351.6|4
1646847720000|2022-03-09 17:42:00|7357.5|7351.5|7358.9|7352.9|7359.7|7353.7|7356.2|7350.2|15
1646847730000|2022-03-09 17:42:10|7358.1|7352.1|7359.8|7353.8|7360.3|7354.3|7358|7352|7
1646847740000|2022-03-09 17:42:20|7358.9|7352.9|7361|7355|7361.1|7355.1|7357.2|7351.2|25
1646847750000|2022-03-09 17:42:30|7361.3|7355.3|7362.8|7356.8|7363.9|7357.9|7360.5|7354.5|15
1646847760000|2022-03-09 17:42:40|7362.6|7356.6|7359.8|7353.8|7362.6|7356.6|7359.8|7353.8|7
1646847770000|2022-03-09 17:42:50|7360.2|7354.2|7345.5|7339.5|7360.6|7354.6|7345.5|7339.5|19
1646847780000|2022-03-09 17:43:00|7347.1|7341.1|7349|7343|7350|7344|7346.5|7340.5|15
1646847790000|2022-03-09 17:43:10|7348.8|7342.8|7351.9|7345.9|7352.3|7346.3|7348.4|7342.4|15
1646847800000|2022-03-09 17:43:20|7357.3|7351.3|7359.8|7353.8|7360.4|7354.4|7357|7351|21
1646847810000|2022-03-09 17:43:30|7360.3|7354.3|7358.9|7352.9|7363.2|7357.2|7355.9|7349.9|20
1646847820000|2022-03-09 17:43:40|7358.4|7352.4|7351.1|7345.1|7359.9|7353.9|7349|7343|34
1646847830000|2022-03-09 17:43:50|7355.1|7349.1|7354.4|7348.4|7357|7351|7354.4|7348.4|21
1646847840000|2022-03-09 17:44:00|7351.5|7345.5|7355.4|7349.4|7356.1|7350.1|7351|7345|52
1646847850000|2022-03-09 17:44:10|7354.6|7348.6|7352.4|7346.4|7354.6|7348.6|7349|7343|20
1646847860000|2022-03-09 17:44:20|7352.5|7346.5|7350.1|7344.1|7352.5|7346.5|7349.5|7343.5|10
1646847870000|2022-03-09 17:44:30|7350|7344|7350|7344|7353.5|7345|7349.5|7343.5|8
1646847880000|2022-03-09 17:44:40|7353.1|7343.1|7348.8|7342.8|7353.5|7345|7348.4|7342.4|14
1646847890000|2022-03-09 17:44:50|7348.4|7342.4|7347.8|7341.8|7348.4|7342.4|7347.8|7341.8|16
1646847900000|2022-03-09 17:45:00|7347.6|7341.6|7348.3|7342.3|7348.3|7342.3|7346.8|7340.8|21
1646847910000|2022-03-09 17:45:10|7348.5|7342.5|7346.1|7340.1|7349.5|7343.5|7346.1|7340.1|9
1646847920000|2022-03-09 17:45:20|7345.4|7339.4|7347.3|7341.3|7347.7|7341.7|7344.4|7338.4|19
1646847930000|2022-03-09 17:45:30|7345.3|7339.3|7347.4|7341.4|7347.4|7341.4|7344.3|7338.3|11
1646847940000|2022-03-09 17:45:40|7346.6|7340.6|7344.8|7338.8|7346.6|7340.6|7344.8|7338.8|8
1646847950000|2022-03-09 17:45:50|7345.3|7339.3|7346.3|7340.3|7347.3|7341.3|7345.3|7339.3|4
1646847960000|2022-03-09 17:46:00|7347.3|7341.3|7351.2|7345.2|7351.2|7345.2|7347.3|7341.3|7
1646847970000|2022-03-09 17:46:10|7351.6|7345.6|7356.7|7350.7|7357.7|7351.7|7351.6|7345.6|12
1646847980000|2022-03-09 17:46:20|7356.3|7350.3|7361.3|7355.3|7361.3|7355.3|7356.3|7350.3|12
1646847990000|2022-03-09 17:46:30|7360.9|7354.9|7362.4|7356.4|7364.1|7358.1|7358.4|7352.4|9
1646848000000|2022-03-09 17:46:40|7363.6|7357.6|7364.9|7358.9|7364.9|7358.9|7362.9|7356.9|17
1646848010000|2022-03-09 17:46:50|7364.6|7358.6|7365.1|7359.1|7365.1|7359.1|7364.6|7358.6|0
1646848020000|2022-03-09 17:47:00|7366.1|7360.1|7370.5|7364.5|7371.5|7365.5|7364.4|7358.4|28
1646848030000|2022-03-09 17:47:10|7370|7364|7378.5|7372.5|7378.5|7372.5|7370|7364|21
1646848040000|2022-03-09 17:47:20|7379.4|7373.4|7374.1|7368.1|7379.7|7373.7|7374.1|7368.1|41
1646848050000|2022-03-09 17:47:30|7369.4|7363.4|7373.7|7367.7|7376.9|7370.9|7369.4|7363.4|84
1646848060000|2022-03-09 17:47:40|7375.2|7369.2|7367.5|7361.5|7376.8|7370.8|7367.5|7361.5|11
1646848070000|2022-03-09 17:47:50|7371.3|7365.3|7369.4|7363.4|7371.3|7365.3|7368.9|7362.9|5
1646848080000|2022-03-09 17:48:00|7368.4|7362.4|7366.9|7360.9|7369|7363|7364.7|7358.7|14
1646848090000|2022-03-09 17:48:10|7367|7361|7369|7363|7369.4|7363.4|7365.6|7359.6|8
1646848100000|2022-03-09 17:48:20|7368.5|7362.5|7362.2|7356.2|7368.5|7362.5|7362.2|7356.2|7
1646848110000|2022-03-09 17:48:30|7361.7|7355.7|7354.7|7348.7|7361.7|7355.7|7354.2|7348.2|23
1646848120000|2022-03-09 17:48:40|7354.2|7348.2|7364.2|7358.2|7368.7|7362.7|7351.7|7345.7|42
1646848130000|2022-03-09 17:48:50|7364.1|7358.1|7371.2|7365.2|7371.7|7365.7|7363.8|7357.8|8
1646848140000|2022-03-09 17:49:00|7371.6|7365.6|7378.6|7372.6|7379.1|7373.1|7371.6|7365.6|22
1646848150000|2022-03-09 17:49:10|7378.9|7372.9|7377.6|7371.6|7378.9|7372.9|7376.9|7370.9|12
1646848160000|2022-03-09 17:49:20|7376.6|7370.6|7378.1|7372.1|7380.3|7374.3|7376.6|7370.1|15
1646848170000|2022-03-09 17:49:30|7376.5|7370.5|7372.1|7366.1|7376.5|7370.5|7368.3|7361.2|27
1646848180000|2022-03-09 17:49:40|7370.8|7364.8|7369.6|7363.6|7370.8|7364.8|7369.6|7363.6|5
1646848190000|2022-03-09 17:49:50|7368.8|7362.8|7364.2|7358.2|7368.8|7362.8|7364|7358|10
1646848200000|2022-03-09 17:50:00|7364.6|7358.6|7364.2|7358.2|7364.8|7358.8|7364.2|7358.2|5
1646848210000|2022-03-09 17:50:10|7367.2|7361.2|7364.2|7358.2|7367.2|7361.2|7363.2|7357.2|45
1646848220000|2022-03-09 17:50:20|7363.7|7357.7|7364|7358|7364.2|7358.2|7363.2|7357.2|2
1646848230000|2022-03-09 17:50:30|7364.1|7358.1|7365.5|7359.5|7368.5|7362.5|7364.1|7358.1|41
1646848240000|2022-03-09 17:50:40|7364.6|7358.6|7362.5|7356.5|7368.5|7362.5|7362.5|7356.5|10
1646848250000|2022-03-09 17:50:50|7362.9|7356.9|7366|7360|7366|7360|7362.9|7356.9|5
1646848260000|2022-03-09 17:51:00|7366.5|7360.5|7364|7354|7366.6|7360.6|7362.8|7354|19
1646848270000|2022-03-09 17:51:10|7360|7353.7|7360.2|7354.2|7360.2|7354.2|7358.3|7352.3|13
1646848280000|2022-03-09 17:51:20|7362.7|7356.7|7359.7|7353.7|7362.7|7356.7|7359.7|7353.7|5
1646848290000|2022-03-09 17:51:30|7359.3|7353.3|7357.6|7351.6|7359.7|7353.7|7356.7|7350.7|14
1646848300000|2022-03-09 17:51:40|7357.2|7351.2|7361.9|7355.9|7361.9|7355.9|7355.3|7349.3|17
1646848310000|2022-03-09 17:51:50|7362.7|7356.7|7366.3|7360.3|7367.1|7361.1|7361.4|7355.4|15
1646848320000|2022-03-09 17:52:00|7363.7|7357.7|7363.9|7357.9|7367.5|7361.5|7361.9|7355.9|23
1646848330000|2022-03-09 17:52:10|7364.3|7358.3|7367.5|7361.5|7368.4|7362.4|7364.3|7358.3|3
1646848340000|2022-03-09 17:52:20|7367.4|7361.4|7366.7|7360.7|7368.1|7362.1|7365.4|7359.4|8
1646848350000|2022-03-09 17:52:30|7367.5|7361.5|7368.7|7362.7|7369.5|7363.5|7367.5|7361.5|5
1646848360000|2022-03-09 17:52:40|7368.2|7362.2|7368.1|7362.1|7369.6|7363.6|7368.1|7362.1|16
1646848370000|2022-03-09 17:52:50|7368.6|7362.6|7367.7|7361.7|7368.6|7362.6|7366.8|7360.8|4
1646848380000|2022-03-09 17:53:00|7371|7365|7379.2|7373.2|7380.8|7373.2|7371|7365|11
1646848390000|2022-03-09 17:53:10|7380.6|7374.6|7377.8|7371.8|7380.6|7374.6|7376|7370|10
1646848400000|2022-03-09 17:53:20|7377.6|7371.6|7380.7|7374.7|7380.7|7374.7|7377.6|7371.6|4
1646848410000|2022-03-09 17:53:30|7381.1|7375.1|7380.7|7374.7|7381.1|7375.1|7378.6|7372.6|13
1646848420000|2022-03-09 17:53:40|7381.6|7375.6|7375.8|7369.8|7381.6|7375.6|7375.8|7369.8|16
1646848430000|2022-03-09 17:53:50|7375.3|7369.3|7376.7|7370.7|7376.7|7370.7|7374.9|7368.9|1
1646848440000|2022-03-09 17:54:00|7376.6|7370.6|7376.6|7370.6|7380.9|7374.9|7376.2|7370.2|17
1646848450000|2022-03-09 17:54:10|7377|7371|7380|7374|7382.6|7376.6|7377|7371|11
1646848460000|2022-03-09 17:54:20|7379|7373|7383.2|7377.2|7386.4|7380.4|7379|7373|24
1646848470000|2022-03-09 17:54:30|7383.3|7377.3|7385.4|7379.4|7385.4|7379.4|7382.1|7376.1|5
1646848480000|2022-03-09 17:54:40|7385.1|7379.1|7384.3|7378.3|7385.1|7379.1|7384.3|7378.3|1
1646848490000|2022-03-09 17:54:50|7385.9|7379.9|7384.3|7378.3|7387.6|7381.6|7384.3|7378.3|8
1646848500000|2022-03-09 17:55:00|7383|7377|7386.2|7380.2|7386.3|7380.3|7383|7377|7
1646848510000|2022-03-09 17:55:10|7382.3|7376.3|7383.5|7377.5|7385.6|7379.6|7382.2|7376.2|16
1646848520000|2022-03-09 17:55:20|7383.4|7377.4|7389.1|7383.1|7389.8|7383.8|7382.9|7376.9|12
1646848530000|2022-03-09 17:55:30|7388.9|7382.9|7390.7|7384.7|7390.7|7384.7|7388.4|7382.4|15
1646848540000|2022-03-09 17:55:40|7391.5|7385.5|7384.6|7378.6|7394.1|7388.1|7384.6|7378.6|22
1646848550000|2022-03-09 17:55:50|7383.8|7377.8|7385.7|7379.7|7385.7|7379.7|7381.1|7375.1|48
1646848560000|2022-03-09 17:56:00|7385.3|7379.3|7380.9|7374.9|7385.3|7379.3|7380.9|7374.9|20
1646848570000|2022-03-09 17:56:10|7382.5|7376.5|7385.6|7379.6|7387.8|7381.8|7382.5|7376.5|82
1646848580000|2022-03-09 17:56:20|7387.3|7381.3|7387.1|7381.1|7387.3|7381.3|7384.8|7378.8|13
1646848590000|2022-03-09 17:56:30|7387.6|7381.6|7386.3|7380.3|7387.6|7381.6|7385.1|7379.1|7
1646848600000|2022-03-09 17:56:40|7385.9|7379.9|7383.3|7377.3|7385.9|7379.9|7383.1|7377.1|7
1646848620000|2022-03-09 17:57:00|7381.2|7375.2|7383.1|7377.1|7383.1|7377.1|7381.2|7375.2|4
1646848630000|2022-03-09 17:57:10|7384.8|7378.8|7387.6|7381.6|7387.6|7381.6|7384.8|7378.8|3
1646848640000|2022-03-09 17:57:20|7388|7382|7383.7|7377.7|7388.5|7382.5|7383.7|7377.7|21
1646848650000|2022-03-09 17:57:30|7383.3|7377.3|7384.7|7378.7|7384.7|7378.7|7382.4|7376.4|5
1646848660000|2022-03-09 17:57:40|7385.2|7379.2|7383|7377|7385.2|7379.2|7383|7377|3
1646848670000|2022-03-09 17:57:50|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|0
1646848680000|2022-03-09 17:58:00|7384.7|7378.7|7383.4|7377.4|7384.7|7378.7|7383.4|7377.4|7
1646848690000|2022-03-09 17:58:10|7385|7379|7383.5|7377.5|7386.7|7380.7|7383.5|7377.5|12
1646848700000|2022-03-09 17:58:20|7383.8|7377.8|7382.8|7376.8|7385|7379|7381.9|7375.9|13
1646848710000|2022-03-09 17:58:30|7382.4|7376.4|7381.9|7375.9|7382.4|7376.4|7381.9|7375.9|3
1646848720000|2022-03-09 17:58:40|7382.3|7376.3|7389.9|7383.9|7390.9|7384.9|7381|7375|22
1646848730000|2022-03-09 17:58:50|7390.3|7384.3|7391|7385|7391|7385|7390.1|7384.1|11
1646848740000|2022-03-09 17:59:00|7389.8|7383.8|7390.5|7384.5|7390.5|7384.5|7389.3|7383.3|5
1646848750000|2022-03-09 17:59:10|7390.9|7384.9|7396|7390|7396|7390|7390.9|7384.9|20
1646848760000|2022-03-09 17:59:20|7395.6|7389.6|7407.1|7401.1|7407.1|7401.1|7395.6|7389.6|32
1646848770000|2022-03-09 17:59:30|7406.2|7400.2|7407.3|7401.3|7408|7402|7403.8|7397.8|18
1646848780000|2022-03-09 17:59:40|7407.4|7401.4|7408|7402|7408.9|7402.9|7407.1|7401.1|10
1646848790000|2022-03-09 17:59:50|7407.9|7401.9|7412.1|7406.1|7412.1|7406.1|7407.9|7401.9|19
1646848800000|2022-03-09 18:00:00|7416.2|7406.2|7419.2|7413.2|7419.2|7413.2|7416.2|7406.2|15
1646848810000|2022-03-09 18:00:10|7418.7|7412.7|7419.2|7413.2|7420.8|7414.8|7418|7412|42
1646848820000|2022-03-09 18:00:20|7419.3|7413.3|7418.3|7412.3|7419.3|7413.3|7417.8|7411.8|13
1646848830000|2022-03-09 18:00:30|7417.9|7411.9|7418.3|7412.3|7418.7|7412.7|7417.8|7411.8|40
1646848840000|2022-03-09 18:00:40|7417.8|7411.8|7421.2|7415.2|7421.3|7415.3|7417.8|7411.8|43
1646848850000|2022-03-09 18:00:50|7421.9|7415.9|7426.7|7420.7|7426.7|7420.7|7421.5|7415.5|5
1646848860000|2022-03-09 18:01:00|7427|7421|7431.3|7425.3|7432.7|7426.7|7426.2|7420.2|13
1646848870000|2022-03-09 18:01:10|7431.7|7425.7|7428|7422|7431.8|7425.8|7425.7|7419.6|19
1646848880000|2022-03-09 18:01:20|7428.8|7422.8|7423.6|7417.6|7428.8|7422.8|7421.5|7415.5|15
1646848890000|2022-03-09 18:01:30|7424.6|7418.6|7425.1|7419.1|7425.1|7419.1|7424.2|7418.2|11
1646848900000|2022-03-09 18:01:40|7424.3|7418.3|7430.3|7424.3|7432.2|7426.2|7424.3|7418.3|10
1646848910000|2022-03-09 18:01:50|7433.1|7427.1|7432|7426|7433.5|7427.5|7431|7425|9
1646848920000|2022-03-09 18:02:00|7433|7427|7424.2|7418.2|7433|7427|7424.2|7418.2|16
1646848930000|2022-03-09 18:02:10|7423.2|7417.2|7430.3|7424.3|7430.3|7424.3|7423.2|7417.2|20
1646848940000|2022-03-09 18:02:20|7430.4|7424.4|7435|7429|7435|7429|7430.4|7424.4|5
1646848950000|2022-03-09 18:02:30|7435.5|7429.5|7431.4|7425.4|7435.5|7429.5|7431.4|7425.4|7
1646848960000|2022-03-09 18:02:40|7431.5|7425.5|7429.5|7423.5|7431.5|7425.5|7427.8|7421.8|4
1646848970000|2022-03-09 18:02:50|7428.3|7422.3|7426.7|7420.7|7429.8|7423.8|7426.2|7420.2|9
1646848980000|2022-03-09 18:03:00|7425.9|7419.9|7423.4|7417.4|7425.9|7419.9|7423.4|7417.4|18
1646848990000|2022-03-09 18:03:10|7426.9|7420.9|7428|7422|7428.9|7422.9|7426.9|7420.9|4
1646849000000|2022-03-09 18:03:20|7429|7423|7429.5|7423.5|7429.7|7423.7|7429|7423|8
1646849010000|2022-03-09 18:03:30|7429.1|7423.1|7428.2|7422.2|7429.5|7423.5|7426.4|7420.4|8
1646849020000|2022-03-09 18:03:40|7428.6|7422.6|7426|7420|7430.9|7424.9|7426|7420|17
1646849030000|2022-03-09 18:03:50|7426.3|7420.3|7434.4|7428.4|7434.4|7428.4|7426.3|7420.3|36
1646849040000|2022-03-09 18:04:00|7434|7428|7435.5|7429.5|7436|7430|7428.5|7422.5|40
1646849050000|2022-03-09 18:04:10|7435.2|7429.2|7437.1|7431.1|7437.2|7431.2|7434.2|7428.2|13
1646849060000|2022-03-09 18:04:20|7437.2|7431.2|7454.3|7448.3|7454.3|7448.3|7436.7|7430.7|69
1646849070000|2022-03-09 18:04:30|7453.2|7447.2|7446.7|7440.7|7453.2|7447.2|7446.7|7440.7|14
1646849080000|2022-03-09 18:04:40|7446.4|7440.4|7448.3|7442.3|7452.8|7446.8|7444.8|7438.8|34
1646849090000|2022-03-09 18:04:50|7447.3|7441.3|7440.8|7434.8|7447.3|7441.3|7440.8|7434.8|17
1646849100000|2022-03-09 18:05:00|7440.4|7434.4|7425.4|7419.4|7440.4|7434.4|7425.4|7419.4|34
1646849110000|2022-03-09 18:05:10|7423.9|7417.9|7425.4|7419.4|7426.8|7420.8|7423.9|7417.9|15
1646849120000|2022-03-09 18:05:20|7439.4|7433.4|7431.7|7425.7|7439.4|7433.4|7431.3|7425.3|16
1646849130000|2022-03-09 18:05:30|7431.6|7425.6|7436.5|7430.5|7437|7431|7431.2|7425.2|8
1646849140000|2022-03-09 18:05:40|7436.9|7430.9|7441.4|7435.4|7441.4|7435.4|7436.9|7430.9|3
1646849150000|2022-03-09 18:05:50|7441.8|7435.8|7437.3|7431.3|7441.8|7435.8|7435.8|7429.8|20
1646849160000|2022-03-09 18:06:00|7437|7431|7432|7426|7439.7|7433.7|7432|7426|19
1646849170000|2022-03-09 18:06:10|7433|7427|7436.2|7430.2|7437.7|7431.7|7432.1|7426.1|5
1646849180000|2022-03-09 18:06:20|7436.6|7430.6|7433.7|7427.7|7437.2|7431.2|7432.9|7426.9|7
1646849190000|2022-03-09 18:06:30|7435.4|7429.4|7439.1|7433.1|7439.1|7433.1|7435.4|7429.4|19
1646849200000|2022-03-09 18:06:40|7438.7|7432.7|7435.2|7429.2|7438.7|7432.7|7433.3|7427.3|11
1646849210000|2022-03-09 18:06:50|7435.3|7429.3|7436.8|7430.8|7436.8|7430.8|7432.5|7426.5|18
1646849220000|2022-03-09 18:07:00|7437.9|7431.9|7438.3|7432.3|7439.4|7433.4|7437.9|7431.9|13
1646849230000|2022-03-09 18:07:10|7438.4|7432.4|7439.9|7433.9|7439.9|7433.9|7435|7429|37
1646849240000|2022-03-09 18:07:20|7440.2|7434.2|7439.9|7433.9|7442.3|7436.3|7438.9|7432.9|3
1646849250000|2022-03-09 18:07:30|7438.4|7432.4|7436.5|7430.5|7438.4|7432.4|7436.4|7430.4|4
1646849260000|2022-03-09 18:07:40|7436.8|7430.8|7435.9|7429.9|7438.4|7432.4|7435.9|7429.9|5
1646849270000|2022-03-09 18:07:50|7435.4|7429.4|7430.2|7424.2|7435.4|7429.4|7430.2|7424.2|5
1646849280000|2022-03-09 18:08:00|7430.1|7424.1|7431.5|7425.5|7432|7426|7428.5|7422.5|22
1646849290000|2022-03-09 18:08:10|7431.7|7425.7|7434|7428|7434|7428|7431.5|7425.5|9
1646849300000|2022-03-09 18:08:20|7435.1|7429.1|7438|7432|7438|7432|7435.1|7429.1|0
1646849310000|2022-03-09 18:08:30|7436.3|7430.3|7437.5|7431.5|7437.6|7431.6|7433.6|7427.6|11
1646849320000|2022-03-09 18:08:40|7438|7432|7439.9|7433.9|7441.4|7435.4|7437.5|7431.5|6
1646849330000|2022-03-09 18:08:50|7441.1|7435.1|7437.8|7431.8|7441.7|7435.7|7437.5|7431.5|6
1646849340000|2022-03-09 18:09:00|7436.7|7430.7|7438.1|7432.1|7438.1|7432.1|7435.7|7429.7|4
1646849350000|2022-03-09 18:09:10|7436.7|7430.7|7446.4|7440.4|7446.4|7440.4|7436.2|7430.2|27
1646849360000|2022-03-09 18:09:20|7453.8|7447.8|7446|7440|7453.8|7447.8|7445.1|7439.1|61
1646849370000|2022-03-09 18:09:30|7446.1|7440.1|7447.8|7441.8|7447.8|7441.8|7446|7440|6
1646849380000|2022-03-09 18:09:40|7449.1|7443.1|7448.5|7442.5|7452.7|7446.7|7448.5|7442.5|11
1646849390000|2022-03-09 18:09:50|7449.7|7443.7|7451|7445|7453.1|7447.1|7449.7|7443.7|7
1646849400000|2022-03-09 18:10:00|7450.8|7444.8|7447.9|7441.9|7452|7446|7447.9|7441.9|10
1646849410000|2022-03-09 18:10:10|7447.5|7441.5|7441.3|7435.3|7447.5|7441.5|7440.6|7434.6|24
1646849420000|2022-03-09 18:10:20|7441.4|7435.4|7441.2|7435.2|7441.7|7435.7|7441.2|7435.2|2
1646849430000|2022-03-09 18:10:30|7437.1|7431.1|7435.7|7425.7|7437.1|7431.1|7435.6|7425.7|7
1646849440000|2022-03-09 18:10:40|7432.9|7426.9|7428.8|7422.8|7432.9|7426.9|7428.7|7422.7|9
1646849450000|2022-03-09 18:10:50|7429.4|7423.4|7430.5|7424.5|7430.5|7424.5|7429.4|7423.4|5
1646849460000|2022-03-09 18:11:00|7430.1|7424.1|7430.9|7424.9|7432.9|7426.9|7429.2|7423.2|17
1646849470000|2022-03-09 18:11:10|7430.4|7424.4|7429.9|7423.9|7431.2|7425.2|7429.9|7423.9|5
1646849480000|2022-03-09 18:11:20|7428.1|7422.1|7429.1|7423.1|7430.6|7424.6|7427.3|7421.3|10
1646849490000|2022-03-09 18:11:30|7428.7|7422.7|7428.7|7422.7|7429.1|7423.1|7428.7|7422.7|0
1646849500000|2022-03-09 18:11:40|7427.8|7421.8|7427.4|7421.4|7427.8|7421.8|7427.3|7421.3|9
1646849510000|2022-03-09 18:11:50|7426.9|7420.9|7423.8|7417.8|7426.9|7420.9|7423.8|7417.8|139
1646849520000|2022-03-09 18:12:00|7424.2|7418.2|7422.2|7416.2|7425|7419|7422.2|7416.2|13
1646849530000|2022-03-09 18:12:10|7421.9|7415.9|7422.5|7416.5|7423.5|7417.5|7421.9|7415.9|11
1646849540000|2022-03-09 18:12:20|7423.3|7417.3|7425.6|7419.6|7426.8|7420.8|7423.3|7417.3|12
1646849550000|2022-03-09 18:12:30|7425.2|7419.2|7424.6|7418.6|7425.2|7419.2|7424.6|7418.6|4
1646849560000|2022-03-09 18:12:40|7427.5|7421.5|7427.5|7421.5|7428.2|7422.2|7426.9|7420.9|6
1646849570000|2022-03-09 18:12:50|7428.3|7422.3|7428.3|7422.3|7428.7|7422.7|7428.3|7422.3|2
1646849580000|2022-03-09 18:13:00|7428.7|7422.7|7429|7423|7429|7423|7428.7|7422.7|3
1646849590000|2022-03-09 18:13:10|7429.8|7423.8|7429.7|7423.7|7430.8|7424.8|7429.7|7423.7|3
1646849600000|2022-03-09 18:13:20|7430|7424|7429.7|7423.7|7430|7424|7429.7|7423.7|2
1646849610000|2022-03-09 18:13:30|7429.4|7423.4|7430.2|7424.2|7432.1|7426.1|7429.4|7423.4|7
1646849620000|2022-03-09 18:13:40|7430.7|7424.7|7429.4|7423.4|7430.7|7424.7|7428.4|7422.4|8
1646849630000|2022-03-09 18:13:50|7430.2|7424.2|7426.5|7420.5|7430.2|7424.2|7426.5|7420.5|10
1646849640000|2022-03-09 18:14:00|7427.1|7421.1|7424.2|7418.2|7428.5|7422.5|7424.2|7418.2|14
1646849650000|2022-03-09 18:14:10|7424.5|7418.5|7428.4|7422.4|7428.4|7422.4|7424.5|7418.5|11
1646849660000|2022-03-09 18:14:20|7428|7422|7430.1|7424.1|7430.1|7424.1|7427.6|7421.6|9
1646849670000|2022-03-09 18:14:30|7430.8|7424.8|7433.3|7427.3|7436.2|7430.2|7430.8|7424.8|20
1646849680000|2022-03-09 18:14:40|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|2
1646849690000|2022-03-09 18:14:50|7435.7|7429.7|7437.3|7431.3|7438.2|7432.2|7435.7|7429.7|13
1646849700000|2022-03-09 18:15:00|7436.9|7430.9|7430.4|7424.4|7437.3|7431.3|7430.2|7424.2|22
1646849710000|2022-03-09 18:15:10|7425.2|7419.2|7422.7|7416.7|7425.8|7419.8|7422.7|7416.7|9
1646849720000|2022-03-09 18:15:20|7423.1|7417.1|7420.8|7414.8|7425.2|7419.2|7420.8|7414.8|12
1646849730000|2022-03-09 18:15:30|7421.2|7415.2|7423.2|7417.2|7425.7|7419.7|7421.2|7415.2|24
1646849740000|2022-03-09 18:15:40|7424.2|7418.2|7421.7|7415.7|7425.3|7419.3|7421.2|7415.2|14
1646849750000|2022-03-09 18:15:50|7423.7|7417.7|7423.3|7417.3|7424.3|7418.3|7422.8|7416.8|6
1646849760000|2022-03-09 18:16:00|7422.3|7416.3|7423.3|7417.3|7423.3|7417.3|7422.3|7416.3|3
1646849770000|2022-03-09 18:16:10|7421.9|7415.9|7420.5|7414.5|7421.9|7415.9|7420.5|7414.5|9
1646849780000|2022-03-09 18:16:20|7420.9|7414.9|7421.9|7415.9|7421.9|7415.9|7420.5|7414.5|6
1646849790000|2022-03-09 18:16:30|7421.5|7415.5|7420.5|7414.5|7421.5|7415.5|7420|7414|9
1646849800000|2022-03-09 18:16:40|7420|7414|7421.3|7415.3|7421.4|7415.4|7420|7414|6
1646849810000|2022-03-09 18:16:50|7422|7416|7421.3|7415.3|7422|7416|7421.3|7415.3|5
1646849820000|2022-03-09 18:17:00|7420.4|7414.4|7419.7|7413.7|7420.4|7414.4|7419.7|7413.7|18
1646849830000|2022-03-09 18:17:10|7419.8|7413.8|7413.4|7407.4|7419.8|7413.8|7410.5|7404.5|34
1646849840000|2022-03-09 18:17:20|7414.7|7408.7|7411.7|7405.7|7414.7|7408.7|7411.7|7405.7|10
1646849850000|2022-03-09 18:17:30|7410.5|7404.5|7413.3|7407.3|7413.3|7407.3|7410.1|7404.1|6
1646849860000|2022-03-09 18:17:40|7414.5|7408.5|7409.8|7403.8|7416.2|7410.2|7409.8|7403.8|13
1646849870000|2022-03-09 18:17:50|7410.2|7404.2|7414.1|7408.1|7416.7|7410.7|7410.2|7404.2|18
1646849880000|2022-03-09 18:18:00|7416.6|7410.6|7415.7|7409.7|7417.1|7411.1|7413.8|7407.8|19
1646849890000|2022-03-09 18:18:10|7413.6|7407.6|7414.9|7408.9|7414.9|7408.9|7413.6|7407.6|2
1646849900000|2022-03-09 18:18:20|7415.3|7409.3|7416.6|7410.6|7416.6|7410.6|7413.9|7407.9|6
1646849910000|2022-03-09 18:18:30|7417|7411|7416.6|7410.6|7417|7411|7415.2|7409.2|6
1646849920000|2022-03-09 18:18:40|7417|7411|7415.4|7409.4|7417|7411|7414.5|7408.5|12
1646849930000|2022-03-09 18:18:50|7415.3|7409.3|7418.5|7412.5|7418.5|7412.5|7415.3|7409.3|7
1646849940000|2022-03-09 18:19:00|7417.5|7411.5|7419.4|7413.4|7421.2|7415.2|7417.5|7411.5|26
1646849950000|2022-03-09 18:19:10|7419.8|7413.8|7420.6|7414.6|7420.9|7414.9|7417.9|7411.9|13
1646849960000|2022-03-09 18:19:20|7420.7|7414.7|7425.2|7419.2|7425.2|7419.2|7420.2|7414.2|31
1646849970000|2022-03-09 18:19:30|7426.3|7420.3|7424.8|7418.8|7426.8|7420.8|7423.8|7417.8|10
1646849980000|2022-03-09 18:19:40|7424.4|7418.4|7425.4|7419.4|7427.7|7421.7|7424.3|7418.3|7
1646849990000|2022-03-09 18:19:50|7425.8|7419.8|7428.9|7422.9|7430.3|7424.3|7425.8|7419.8|17
1646850000000|2022-03-09 18:20:00|7430.3|7424.3|7433.1|7427.1|7435.9|7429.9|7430.3|7424.3|18
1646850010000|2022-03-09 18:20:10|7434.6|7428.6|7434.1|7428.1|7435.1|7429.1|7433.6|7427.6|9
1646850020000|2022-03-09 18:20:20|7434.2|7428.2|7435.3|7429.3|7435.3|7429.3|7434.2|7428.2|19
1646850030000|2022-03-09 18:20:30|7434.8|7428.8|7433.8|7427.8|7434.8|7428.8|7433.8|7427.8|6
1646850040000|2022-03-09 18:20:40|7432.9|7426.9|7434.8|7428.8|7434.8|7428.8|7432.9|7426.9|7
1646850050000|2022-03-09 18:20:50|7435.3|7429.3|7434.7|7428.7|7435.3|7429.3|7433.8|7427.8|6
1646850060000|2022-03-09 18:21:00|7434.6|7428.6|7437.7|7431.7|7437.7|7431.7|7433.4|7427.4|18
1646850070000|2022-03-09 18:21:10|7438.9|7432.9|7439.4|7433.4|7440.4|7434.4|7437.9|7431.9|3
1646850080000|2022-03-09 18:21:20|7439.9|7433.9|7435.8|7429.8|7440.9|7434.9|7435|7429|8
1646850090000|2022-03-09 18:21:30|7436|7430|7434.9|7428.9|7437.9|7431.9|7434.9|7428.9|7
1646850100000|2022-03-09 18:21:40|7435.3|7429.3|7439.3|7433.3|7439.3|7433.3|7435.3|7429.3|21
1646850110000|2022-03-09 18:21:50|7439.7|7433.7|7447.6|7441.6|7447.6|7441.6|7439.7|7433.7|28
1646850120000|2022-03-09 18:22:00|7447.5|7441.5|7441.4|7435.4|7447.6|7441.6|7441.4|7435.4|20
1646850130000|2022-03-09 18:22:10|7438.9|7432.9|7437.4|7431.4|7440.4|7434.4|7437.4|7431.4|8
1646850140000|2022-03-09 18:22:20|7437.3|7431.3|7438.1|7432.1|7438.1|7432.1|7434.9|7428.9|10
1646850150000|2022-03-09 18:22:30|7438.3|7432.3|7438.3|7432.3|7440.3|7434.3|7437.3|7431.3|9
1646850160000|2022-03-09 18:22:40|7438.8|7432.8|7439.7|7433.7|7440.3|7434.3|7438.3|7432.3|12
1646850170000|2022-03-09 18:22:50|7438.8|7432.8|7438.3|7432.3|7438.8|7432.8|7438.3|7432.3|18
1646850180000|2022-03-09 18:23:00|7437.8|7431.8|7442.5|7436.5|7443|7437|7436.3|7430.3|32
1646850190000|2022-03-09 18:23:10|7442.7|7436.7|7442.8|7436.8|7444.2|7438.2|7442.7|7436.7|2
1646850200000|2022-03-09 18:23:20|7442.3|7436.3|7444.4|7438.4|7447.1|7441.1|7442.3|7436.3|58
1646850210000|2022-03-09 18:23:30|7446.2|7440.2|7445.6|7439.6|7448|7442|7445.6|7439.6|25
1646850220000|2022-03-09 18:23:40|7446.1|7440.1|7447.6|7441.6|7448.1|7442.1|7445.6|7439.6|20
1646850230000|2022-03-09 18:23:50|7446.6|7440.6|7447.3|7441.3|7447.3|7441.3|7444.8|7438.8|21
1646850240000|2022-03-09 18:24:00|7445.9|7439.9|7441.8|7435.8|7447.8|7441.8|7441|7435|17
1646850250000|2022-03-09 18:24:10|7444.8|7438.8|7446.4|7440.4|7447.4|7441.4|7443.3|7437.3|20
1646850260000|2022-03-09 18:24:20|7446.3|7440.3|7445.9|7439.9|7446.4|7440.4|7445.9|7439.9|1
1646850270000|2022-03-09 18:24:30|7444.9|7438.9|7443.7|7437.7|7445.2|7439.2|7441.9|7435.9|8
1646850280000|2022-03-09 18:24:40|7443.3|7437.3|7442.2|7436.2|7444.7|7438.7|7442.2|7436.2|3
1646850290000|2022-03-09 18:24:50|7442.6|7436.6|7443.2|7437.2|7444.7|7438.7|7442.6|7436.6|7
1646850300000|2022-03-09 18:25:00|7443.3|7437.3|7445.7|7439.7|7446.2|7440.2|7442.7|7436.7|8
1646850310000|2022-03-09 18:25:10|7444.5|7438.5|7452.8|7446.8|7453.4|7447.4|7444.5|7438.5|16
1646850320000|2022-03-09 18:25:20|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|13
1646850330000|2022-03-09 18:25:30|7454.1|7448.1|7464.9|7458.9|7466.7|7460.7|7454.1|7448.1|56
1646850340000|2022-03-09 18:25:40|7465.1|7459.1|7464.1|7458.1|7470.1|7464.1|7463.6|7457.6|74
1646850350000|2022-03-09 18:25:50|7463.2|7457.2|7464.6|7458.6|7464.6|7458.6|7463.1|7457.1|24
1646850360000|2022-03-09 18:26:00|7463.1|7457.1|7454.7|7448.7|7470.1|7464.1|7454.7|7448.7|68
1646850370000|2022-03-09 18:26:10|7455.1|7449.1|7449.5|7443.5|7455.1|7449.1|7447.7|7441.7|25
1646850380000|2022-03-09 18:26:20|7451.1|7445.1|7450.1|7444.1|7453.5|7447.5|7447.7|7441.7|30
1646850390000|2022-03-09 18:26:30|7450.7|7444.7|7447|7441|7454.5|7448.5|7447|7441|16
1646850400000|2022-03-09 18:26:40|7446.5|7440.5|7444.6|7438.6|7446.5|7440.5|7442.7|7436.7|11
1646850410000|2022-03-09 18:26:50|7444.2|7438.2|7451.6|7445.6|7451.6|7445.6|7444.2|7438.2|9
1646850420000|2022-03-09 18:27:00|7449.7|7443.7|7442.7|7436.7|7449.7|7443.7|7442.7|7436.7|14
1646850430000|2022-03-09 18:27:10|7444.2|7438.2|7439.8|7433.8|7444.2|7438.2|7439.7|7433.7|7
1646850440000|2022-03-09 18:27:20|7451.8|7445.8|7448.7|7442.7|7452.8|7446.8|7448.7|7442.7|16
1646850450000|2022-03-09 18:27:30|7449.1|7443.1|7447.2|7441.2|7451.2|7445.2|7447.2|7441.2|8
1646850460000|2022-03-09 18:27:40|7446.9|7440.9|7447.1|7441.1|7447.1|7441.1|7446.1|7440.1|13
1646850470000|2022-03-09 18:27:50|7444.9|7438.9|7445.6|7439.6|7445.6|7439.6|7444.4|7438.4|8
1646850480000|2022-03-09 18:28:00|7445.2|7439.2|7441.6|7435.6|7445.2|7439.2|7441.6|7435.6|13
1646850490000|2022-03-09 18:28:10|7441.7|7435.7|7445.6|7439.6|7445.6|7439.6|7441.7|7435.7|7
1646850500000|2022-03-09 18:28:20|7446|7440|7450.5|7444.5|7450.5|7444.5|7445.1|7439.1|7
1646850510000|2022-03-09 18:28:30|7451.1|7445.1|7456.7|7450.7|7458.7|7452.7|7451.1|7445.1|20
1646850520000|2022-03-09 18:28:40|7456.9|7450.9|7454.6|7448.6|7459.7|7453.7|7453.1|7447.1|7
1646850530000|2022-03-09 18:28:50|7454.4|7448.4|7461.5|7455.5|7461.5|7455.5|7454.4|7448.4|8
1646850540000|2022-03-09 18:29:00|7461.1|7455.1|7460.1|7454.1|7461.1|7455.1|7460.1|7454.1|5
1646850550000|2022-03-09 18:29:10|7461.1|7455.1|7461.1|7455.1|7463.1|7457.1|7461.1|7455.1|5
1646850560000|2022-03-09 18:29:20|7460.3|7454.3|7456.9|7450.9|7460.3|7454.3|7456.3|7450.3|8
1646850570000|2022-03-09 18:29:30|7458.1|7452.1|7460.6|7454.6|7460.6|7454.6|7458.1|7452.1|4
1646850580000|2022-03-09 18:29:40|7461.1|7455.1|7461.5|7455.5|7461.5|7455.5|7461.1|7455.1|1
1646850590000|2022-03-09 18:29:50|7461.6|7455.6|7460.4|7454.4|7462.1|7456.1|7459.6|7453.6|8
1646850600000|2022-03-09 18:30:00|7453.9|7447.9|7449.2|7443.2|7453.9|7447.9|7448.8|7442.8|5
1646850610000|2022-03-09 18:30:10|7444.4|7438.4|7445|7439|7445|7439|7442.9|7436.9|12
1646850620000|2022-03-09 18:30:20|7443.4|7437.4|7455.2|7449.2|7455.2|7449.2|7443.4|7437.4|34
1646850630000|2022-03-09 18:30:30|7455.7|7449.7|7454.2|7448.2|7456.7|7450.7|7454.2|7448.2|28
1646850640000|2022-03-09 18:30:40|7450.9|7444.9|7451.6|7445.6|7451.6|7445.6|7450.7|7444.7|2
1646850650000|2022-03-09 18:30:50|7450.2|7444.2|7452.2|7446.2|7453.5|7447.5|7448.7|7442.7|15
1646850660000|2022-03-09 18:31:00|7452.5|7446.5|7444.7|7438.7|7452.5|7446.5|7444.4|7438.4|10
1646850670000|2022-03-09 18:31:10|7444.2|7438.2|7443.1|7437.1|7444.2|7438.2|7443.1|7437.1|8
1646850680000|2022-03-09 18:31:20|7442.7|7436.7|7443|7437|7444.4|7438.4|7442.7|7436.7|14
1646850690000|2022-03-09 18:31:30|7442.9|7436.9|7444.3|7438.3|7444.7|7438.7|7442.5|7436.5|12
1646850700000|2022-03-09 18:31:40|7444.6|7438.6|7446.1|7440.1|7446.3|7440.3|7444.6|7438.6|5
1646850710000|2022-03-09 18:31:50|7445.8|7439.8|7447.2|7441.2|7449.2|7443.2|7445.7|7439.7|13
1646850720000|2022-03-09 18:32:00|7446.8|7440.8|7441.1|7435.1|7447.7|7441.7|7434.3|7428.3|22
1646850730000|2022-03-09 18:32:10|7439.7|7433.7|7437.8|7431.8|7439.7|7433.7|7436.7|7430.7|12
1646850740000|2022-03-09 18:32:20|7438.7|7432.7|7434.8|7428.8|7438.8|7432.8|7434.3|7428.3|14
1646850750000|2022-03-09 18:32:30|7435.2|7429.2|7435.3|7429.3|7435.3|7429.3|7433.5|7427.5|7
1646850760000|2022-03-09 18:32:40|7434.9|7428.9|7436.2|7430.2|7436.2|7430.2|7434.8|7428.8|8
1646850770000|2022-03-09 18:32:50|7436.1|7430.1|7439.3|7433.3|7439.3|7433.3|7434.9|7428.9|9
1646850780000|2022-03-09 18:33:00|7439.7|7433.7|7438.4|7432.4|7439.7|7433.7|7438|7432|5
1646850790000|2022-03-09 18:33:10|7438.2|7432.2|7436.6|7430.6|7438.2|7432.2|7436.6|7430.6|5
1646850800000|2022-03-09 18:33:20|7437.9|7431.9|7439.2|7433.2|7439.7|7433.7|7437.8|7431.8|13
1646850810000|2022-03-09 18:33:30|7439.3|7433.3|7439.7|7433.7|7439.7|7433.7|7439.3|7433.3|2
1646850820000|2022-03-09 18:33:40|7437.4|7431.4|7433.6|7427.6|7437.4|7431.4|7433.6|7427.6|8
1646850830000|2022-03-09 18:33:50|7433.1|7427.1|7438.8|7432.8|7438.8|7432.8|7433.1|7427.1|4
1646850840000|2022-03-09 18:34:00|7438.4|7432.4|7434.5|7428.5|7439.2|7433.2|7434.5|7428.5|6
1646850850000|2022-03-09 18:34:10|7434.1|7428.1|7434.1|7428.1|7434.6|7428.6|7434.1|7428.1|6
1646850860000|2022-03-09 18:34:20|7437.4|7427.4|7436|7430|7437.4|7430.1|7434.1|7427.4|4
1646850870000|2022-03-09 18:34:30|7436.5|7430.5|7440.4|7434.4|7441.8|7435.8|7436.5|7430.5|13
1646850880000|2022-03-09 18:34:40|7438.8|7432.8|7436.5|7430.5|7438.8|7432.8|7436.4|7430.4|5
1646850890000|2022-03-09 18:34:50|7435.6|7429.6|7435.6|7429.6|7437.1|7431.1|7435.6|7429.6|13
1646850900000|2022-03-09 18:35:00|7436.6|7430.6|7437.6|7431.6|7437.6|7431.6|7436.6|7430.6|3
1646850910000|2022-03-09 18:35:10|7438.8|7432.8|7439.5|7433.5|7439.5|7433.5|7437.5|7431.5|7
1646850920000|2022-03-09 18:35:20|7441.8|7435.8|7436.2|7430.2|7441.8|7435.8|7436.2|7430.2|24
1646850930000|2022-03-09 18:35:30|7437.1|7431.1|7437.4|7431.4|7437.8|7431.8|7436.7|7430.7|11
1646850940000|2022-03-09 18:35:40|7437.9|7431.9|7436.7|7430.7|7437.9|7431.9|7435.3|7429.3|3
1646850950000|2022-03-09 18:35:50|7437.9|7431.9|7438|7432|7438.3|7432.3|7437.9|7431.9|4
1646850960000|2022-03-09 18:36:00|7439.8|7433.8|7437.9|7431.9|7440.2|7434.2|7437.9|7431.9|11
1646850970000|2022-03-09 18:36:10|7437.5|7431.5|7434.1|7428.1|7437.5|7431.5|7433.7|7427.7|6
1646850980000|2022-03-09 18:36:20|7435.5|7429.5|7435.9|7429.9|7436.3|7430.3|7435|7429|7
1646850990000|2022-03-09 18:36:30|7436.3|7430.3|7436.3|7430.3|7436.3|7430.3|7435.9|7429.9|5
1646851000000|2022-03-09 18:36:40|7437.3|7431.3|7438.8|7432.8|7438.8|7432.8|7437.3|7431.3|7
1646851010000|2022-03-09 18:36:50|7437.9|7431.9|7440.1|7434.1|7440.6|7434.6|7437.9|7431.9|17
1646851020000|2022-03-09 18:37:00|7439.7|7433.7|7438.6|7432.6|7439.7|7433.7|7437.4|7431.4|6
1646851030000|2022-03-09 18:37:10|7439.1|7433.1|7437.5|7431.5|7440.9|7434.9|7437.5|7431.5|12
1646851040000|2022-03-09 18:37:20|7437.1|7431.1|7434.3|7428.3|7437.1|7431.1|7434.3|7428.3|3
1646851050000|2022-03-09 18:37:30|7433.1|7427.1|7432.2|7426.2|7435.1|7429.1|7432.2|7426.2|14
1646851060000|2022-03-09 18:37:40|7432.5|7426.5|7433.3|7427.3|7433.3|7427.3|7430.7|7424.7|23
1646851070000|2022-03-09 18:37:50|7431.5|7425.5|7431.5|7425.5|7431.5|7425.5|7431.5|7425.5|3
1646851080000|2022-03-09 18:38:00|7431.9|7425.9|7431|7425|7432|7426|7431|7425|10
1646851090000|2022-03-09 18:38:10|7431.5|7425.5|7430.2|7424.2|7431.5|7425.5|7430.2|7424.2|0
1646851100000|2022-03-09 18:38:20|7430.9|7424.9|7431.4|7425.4|7431.4|7425.4|7430|7424|8
1646851110000|2022-03-09 18:38:30|||||||||4
1646851120000|2022-03-09 18:38:40|7430.2|7424.2|7430|7424|7430.2|7424.2|7430|7424|7
1646851130000|2022-03-09 18:38:50|7430.4|7424.4|7430|7424|7430.5|7424.5|7430|7424|1
1646851140000|2022-03-09 18:39:00|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|2
1646851150000|2022-03-09 18:39:10|7432.5|7426.5|7433.1|7427.1|7433.1|7427.1|7432.5|7426.5|10
1646851160000|2022-03-09 18:39:20|7433.4|7427.4|7433.6|7427.6|7433.6|7427.6|7432.5|7426.5|4
1646851170000|2022-03-09 18:39:30|7436.2|7426.2|7443.4|7437.4|7443.4|7437.4|7436.2|7426.2|29
1646851180000|2022-03-09 18:39:40|7442.9|7436.9|7444.5|7438.5|7446|7440|7442.9|7436.9|18
1646851190000|2022-03-09 18:39:50|7444.1|7438.1|7446.5|7440.5|7446.9|7440.9|7443.8|7437.8|4
1646851200000|2022-03-09 18:40:00|7446|7440|7442.9|7436.9|7447.4|7441.4|7440.4|7434.4|18
1646851210000|2022-03-09 18:40:10|7442.8|7436.8|7441.8|7435.8|7442.8|7436.8|7441.3|7435.3|3
1646851220000|2022-03-09 18:40:20|7441.4|7435.4|7445.4|7439.4|7445.9|7439.9|7440.4|7434.4|18
1646851230000|2022-03-09 18:40:30|7445|7439|7450|7444|7450.1|7444.1|7445|7439|31
1646851240000|2022-03-09 18:40:40|7449.2|7443.2|7449.1|7443.1|7451.2|7445.2|7448.3|7442.3|10
1646851250000|2022-03-09 18:40:50|7448.3|7442.3|7443.2|7437.2|7448.3|7442.3|7442.9|7436.9|4
1646851260000|2022-03-09 18:41:00|7444.1|7438.1|7446.8|7440.8|7447.6|7441.6|7444.1|7438.1|4
1646851270000|2022-03-09 18:41:10|7446.9|7440.9|7447.4|7441.4|7447.4|7441.4|7446.4|7440.4|4
1646851280000|2022-03-09 18:41:20|7446.4|7440.4|7443.7|7437.7|7446.6|7440.6|7443.7|7437.7|7
1646851290000|2022-03-09 18:41:30|7444.6|7438.6|7444.2|7438.2|7446.2|7440.2|7443.8|7437.8|5
1646851300000|2022-03-09 18:41:40|7443.9|7437.9|7443.1|7437.1|7443.9|7437.9|7442.7|7436.7|1
1646851310000|2022-03-09 18:41:50|7443.6|7437.6|7440.6|7434.6|7443.6|7437.6|7440.1|7434.1|10
1646851320000|2022-03-09 18:42:00|7440.8|7434.8|7440.3|7434.3|7441.4|7435.4|7439.4|7433.4|9
1646851330000|2022-03-09 18:42:10|7439.8|7433.8|7443.3|7437.3|7443.3|7437.3|7437.6|7431.6|9
1646851340000|2022-03-09 18:42:20|7440.8|7434.8|7440.8|7434.8|7440.8|7434.8|7440.8|7434.8|5
1646851350000|2022-03-09 18:42:30|7440.9|7434.9|7440.9|7434.9|7443.8|7437.8|7440.9|7434.9|3
1646851360000|2022-03-09 18:42:40|7441.9|7435.9|7443.3|7437.3|7445.6|7439.6|7441.9|7435.9|7
1646851370000|2022-03-09 18:42:50|7443|7437|7443.4|7437.4|7443.4|7437.4|7443|7437|4
1646851380000|2022-03-09 18:43:00|7439.9|7433.9|7436.6|7430.6|7440.9|7434.9|7436.6|7430.6|10
1646851390000|2022-03-09 18:43:10|7435|7429|7434.9|7428.9|7435.1|7429.1|7433.9|7427.9|13
1646851400000|2022-03-09 18:43:20|7434.8|7428.8|7435.8|7429.8|7435.8|7429.8|7434.4|7428.4|4
1646851420000|2022-03-09 18:43:40|7436.2|7430.2|7439.3|7433.3|7440.3|7434.3|7436.2|7430.2|7
1646851430000|2022-03-09 18:43:50|7439.8|7433.8|7442.3|7436.3|7442.3|7436.3|7439.8|7433.8|9
1646851440000|2022-03-09 18:44:00|7442.9|7436.9|7443.1|7437.1|7444.3|7438.3|7442.9|7436.9|19
1646851460000|2022-03-09 18:44:20|7443.5|7437.5|7443.4|7437.4|7443.5|7437.5|7443.4|7437.4|22
1646851470000|2022-03-09 18:44:30|||||||||1
1646851480000|2022-03-09 18:44:40|7443.8|7437.8|7440.1|7434.1|7443.8|7437.8|7440.1|7434.1|9
1646851490000|2022-03-09 18:44:50|7439.6|7433.6|7438.1|7432.1|7439.6|7433.6|7435.6|7429.6|19
1646851500000|2022-03-09 18:45:00|7437.1|7431.1|7435.1|7429.1|7437.6|7431.6|7435.1|7429.1|7
1646851510000|2022-03-09 18:45:10|7435.2|7429.2|7439.4|7433.4|7439.6|7433.6|7435.2|7429.2|12
1646851520000|2022-03-09 18:45:20|7439.6|7433.6|7439.6|7433.6|7439.9|7433.9|7437.6|7431.6|9
1646851530000|2022-03-09 18:45:30|7438.6|7432.6|7441.6|7435.6|7442.1|7436.1|7438.6|7432.6|5
1646851540000|2022-03-09 18:45:40|7441.9|7435.9|7443.5|7437.5|7446.1|7440.1|7441.9|7435.1|12
1646851550000|2022-03-09 18:45:50|7443.2|7437.2|7442.3|7436.3|7443.7|7437.7|7441.8|7435.8|6
1646851560000|2022-03-09 18:46:00|7441.8|7435.8|7443.8|7437.8|7443.8|7437.8|7440.7|7434.7|10
1646851570000|2022-03-09 18:46:10|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|2
1646851580000|2022-03-09 18:46:20|7444.1|7438.1|7445.4|7439.4|7446.4|7440.4|7444.1|7438.1|5
1646851590000|2022-03-09 18:46:30|7445.3|7439.3|7446.7|7440.7|7446.7|7440.7|7445.3|7439.3|3
1646851600000|2022-03-09 18:46:40|7447.1|7441.1|7448.5|7442.5|7449.3|7443.3|7447.1|7441.1|4
1646851610000|2022-03-09 18:46:50|7448.4|7442.4|7446.6|7440.6|7448.4|7442.4|7445.9|7439.9|10
1646851620000|2022-03-09 18:47:00|7446.1|7440.1|7442.7|7436.7|7446.6|7440.6|7442.2|7436.2|3
1646851630000|2022-03-09 18:47:10|7445.2|7439.2|7444.7|7438.7|7445.2|7439.2|7444.7|7438.7|5
1646851640000|2022-03-09 18:47:20|7444.8|7438.8|7443.1|7437.1|7444.8|7438.8|7443.1|7437.1|4
1646851650000|2022-03-09 18:47:30|7442.8|7436.8|7441.9|7435.9|7443.1|7437.1|7441.9|7435.9|4
1646851660000|2022-03-09 18:47:40|7442.3|7436.3|7444.1|7438.1|7444.1|7438.1|7442.3|7436.3|4
1646851670000|2022-03-09 18:47:50|7443.7|7437.7|7448.6|7442.6|7448.6|7442.6|7443.7|7437.7|8
1646851680000|2022-03-09 18:48:00|7448.5|7442.5|7444.6|7438.6|7448.5|7442.5|7443.7|7437.7|10
1646851690000|2022-03-09 18:48:10|7444.4|7438.4|7444.1|7438.1|7444.6|7438.6|7444.1|7438.1|13
1646851700000|2022-03-09 18:48:20|7443.6|7437.6|7441.2|7435.2|7443.6|7437.6|7441|7435|6
1646851710000|2022-03-09 18:48:30|7441.3|7435.3|7443.5|7437.5|7443.6|7437.6|7441.3|7435.3|10
1646851720000|2022-03-09 18:48:40|7443|7437|7444.4|7438.4|7446.1|7440.1|7443|7437|19
1646851730000|2022-03-09 18:48:50|7444.2|7438.2|7445.2|7439.2|7445.2|7439.2|7444.2|7438.2|0
1646851740000|2022-03-09 18:49:00|7444.7|7438.7|7444.7|7438.7|7445.3|7439.3|7444.7|7438.7|7
1646851760000|2022-03-09 18:49:20|7443.7|7437.7|7438.7|7432.7|7443.7|7437.7|7438.7|7432.7|23
1646851770000|2022-03-09 18:49:30|7435.9|7429.9|7437.5|7431.5|7438.4|7432.4|7435.9|7429.9|12
1646851780000|2022-03-09 18:49:40|7437|7431|7435.4|7429.4|7437|7431|7435.4|7429.4|3
1646851790000|2022-03-09 18:49:50|7435.9|7429.9|7437.5|7431.5|7437.9|7431.9|7435.9|7429.9|5
1646851800000|2022-03-09 18:50:00|7439|7433|7438.1|7432.1|7439|7433|7437.1|7431.1|20
1646851810000|2022-03-09 18:50:10|7438.9|7432.9|7433.1|7427.1|7439.1|7433.1|7432.5|7426.5|10
1646851820000|2022-03-09 18:50:20|7433.2|7427.2|7434.9|7428.9|7436.5|7430.5|7433.2|7427.2|12
1646851830000|2022-03-09 18:50:30|7434.7|7428.7|7435.8|7429.8|7435.9|7429.9|7434.7|7428.7|4
1646851840000|2022-03-09 18:50:40|7436.3|7430.3|7436.3|7430.3|7438.8|7432.8|7436.3|7430.3|6
1646851850000|2022-03-09 18:50:50|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|7436.8|7430.8|3
1646851860000|2022-03-09 18:51:00|7436.9|7430.9|7443.7|7437.7|7443.7|7437.7|7436.9|7430.9|32
1646851870000|2022-03-09 18:51:10|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|0
1646851880000|2022-03-09 18:51:20|7444|7438|7444|7438|7446.4|7440.4|7442.4|7436.4|31
1646851890000|2022-03-09 18:51:30|7444.1|7438.1|7446.2|7440.2|7447.2|7441.2|7444|7438|70
1646851900000|2022-03-09 18:51:40|7446.1|7440.1|7443.3|7437.3|7446.3|7440.3|7443.3|7437.3|2
1646851910000|2022-03-09 18:51:50|7443.2|7437.2|7442.8|7436.8|7443.2|7437.2|7442.8|7436.8|1
1646851920000|2022-03-09 18:52:00|7442.4|7436.4|7442.1|7436.1|7442.6|7436.6|7442.1|7436.1|5
1646851930000|2022-03-09 18:52:10|7440.1|7434.1|7436.6|7430.6|7440.1|7434.1|7436.6|7430.6|26
1646851940000|2022-03-09 18:52:20|7436.5|7430.5|7432.7|7426.7|7436.5|7430.5|7432.3|7426.3|4
1646851950000|2022-03-09 18:52:30|7433.1|7427.1|7432.3|7426.3|7433.5|7427.5|7432.3|7426.3|3
1646851960000|2022-03-09 18:52:40|7431.8|7425.8|7429.5|7423.5|7431.8|7425.8|7429.5|7423.5|5
1646851970000|2022-03-09 18:52:50|7429.9|7423.9|7419.3|7413.3|7429.9|7423.9|7418.9|7412.9|17
1646851980000|2022-03-09 18:53:00|7420.3|7414.3|7422.2|7416.2|7422.8|7416.8|7419.8|7413.8|11
1646851990000|2022-03-09 18:53:10|7424.6|7418.6|7420.1|7414.1|7427.7|7421.7|7420|7414|10
1646852000000|2022-03-09 18:53:20|7421|7415|7420.9|7414.9|7424|7418|7420.8|7414.8|13
1646852010000|2022-03-09 18:53:30|7421.3|7415.3|7418.3|7412.3|7421.3|7415.3|7414.1|7408.1|28
1646852020000|2022-03-09 18:53:40|7418|7412|7418.1|7412.1|7418.8|7412.8|7418|7412|0
1646852030000|2022-03-09 18:53:50|7417.9|7411.9|7418.4|7412.4|7418.4|7412.4|7417.9|7411.9|4
1646852040000|2022-03-09 18:54:00|7421.7|7415.7|7422.2|7416.2|7422.2|7416.2|7421.7|7415.7|13
1646852050000|2022-03-09 18:54:10|7423|7417|7424.2|7418.2|7424.2|7418.2|7423|7417|10
1646852060000|2022-03-09 18:54:20|7425.5|7419.5|7424.5|7418.5|7425.5|7419.5|7424.5|7418.5|13
1646852070000|2022-03-09 18:54:30|7424.9|7418.9|7420.1|7414.1|7424.9|7418.9|7419.7|7413.7|35
1646852080000|2022-03-09 18:54:40|7420.8|7414.8|7423.6|7417.6|7424|7418|7420.8|7414.8|3
1646852090000|2022-03-09 18:54:50|7424|7418|7423.1|7417.1|7424|7418|7423.1|7417.1|6
1646852100000|2022-03-09 18:55:00|7423.5|7417.5|7426.9|7420.9|7428.2|7422.2|7423.5|7417.5|6
1646852110000|2022-03-09 18:55:10|7427.4|7421.4|7427|7421|7427.4|7421.4|7426|7420|16
1646852120000|2022-03-09 18:55:20|7426.6|7420.6|7426.2|7420.2|7426.6|7420.6|7426.2|7420.2|3
1646852130000|2022-03-09 18:55:30|7426.6|7420.6|7420.5|7414.5|7426.6|7420.6|7420.5|7414.5|3
1646852140000|2022-03-09 18:55:40|7422.9|7416.9|7419.2|7413.2|7422.9|7416.9|7418.8|7412.8|18
1646852150000|2022-03-09 18:55:50|7421|7415|7422.9|7416.9|7424.9|7418.9|7420.9|7414.9|84
1646852160000|2022-03-09 18:56:00|7422.8|7416.8|7424.2|7418.2|7425|7419|7422.8|7416.8|13
1646852170000|2022-03-09 18:56:10|||||||||1
1646852180000|2022-03-09 18:56:20|7423.3|7417.3|7422.8|7416.8|7423.7|7417.7|7422.8|7416.8|8
1646852190000|2022-03-09 18:56:30|7423.2|7417.2|7421.5|7415.5|7423.2|7417.2|7421.1|7415.1|24
1646852200000|2022-03-09 18:56:40|7421.9|7415.9|7421.8|7415.8|7423.6|7417.6|7421.8|7415.8|12
1646852210000|2022-03-09 18:56:50|7420.9|7414.9|7420.2|7414.2|7420.9|7414.9|7420.2|7414.2|14
1646852220000|2022-03-09 18:57:00|7421.1|7415.1|7419.1|7413.1|7421.1|7415.1|7419.1|7413.1|6
1646852230000|2022-03-09 18:57:10|7418.7|7412.7|7421.4|7415.4|7421.4|7415.4|7418.6|7412.6|5
1646852240000|2022-03-09 18:57:20|7425.5|7415.5|7424.6|7418.6|7425.9|7419.5|7423.1|7415.5|10
1646852250000|2022-03-09 18:57:30|7424.1|7418.1|7424.1|7418.1|7424.6|7418.6|7423.6|7417.6|4
1646852260000|2022-03-09 18:57:40|7423.7|7417.7|7422.3|7416.3|7423.7|7417.7|7422.3|7416.3|3
1646852270000|2022-03-09 18:57:50|7422.7|7416.7|7422.3|7416.3|7422.7|7416.7|7421.4|7415.4|2
1646852280000|2022-03-09 18:58:00|7422.4|7416.4|7423.1|7417.1|7423.8|7417.8|7422.4|7416.4|9
1646852290000|2022-03-09 18:58:10|7423.6|7417.6|7423|7417|7424.6|7418.6|7423|7417|3
1646852300000|2022-03-09 18:58:20|7423.9|7417.9|7424.3|7418.3|7424.3|7418.3|7422.3|7416.3|8
1646852310000|2022-03-09 18:58:30|7424.1|7418.1|7423|7417|7424.1|7418.1|7422.3|7416.3|3
1646852320000|2022-03-09 18:58:40|7422.1|7416.1|7423.6|7417.6|7424.5|7418.5|7422.1|7416.1|6
1646852330000|2022-03-09 18:58:50|7424.2|7418.2|7422|7416|7424.2|7418.2|7421.5|7415.5|4
1646852340000|2022-03-09 18:59:00|7421.6|7415.6|7420.3|7414.3|7422.8|7416.8|7420.3|7414.3|8
1646852350000|2022-03-09 18:59:10|7412.4|7406.4|7409.9|7403.9|7412.4|7406.4|7409.9|7403.9|51
1646852360000|2022-03-09 18:59:20|7409.3|7403.3|7413.5|7407.5|7413.5|7407.5|7408.9|7402.9|26
1646852370000|2022-03-09 18:59:30|7413.4|7407.4|7410.3|7404.3|7413.4|7407.4|7408.8|7402.8|7
1646852380000|2022-03-09 18:59:40|7410.6|7404.6|7407.4|7401.4|7410.6|7404.6|7403|7397|60
1646852390000|2022-03-09 18:59:50|7407|7401|7405.2|7399.2|7407.3|7401.3|7405.2|7399.2|20
1646852400000|2022-03-09 19:00:00|7404.2|7398.2|7406.7|7400.7|7407.7|7401.7|7404.2|7398.2|37
1646852410000|2022-03-09 19:00:10|7404.5|7398.5|7402.4|7396.4|7405|7399|7402.4|7396.4|5
1646852420000|2022-03-09 19:00:20|7401.5|7395.5|7402.2|7396.2|7403.2|7397.2|7401.5|7395.5|16
1646852430000|2022-03-09 19:00:30|7401.8|7395.8|7401.7|7395.7|7401.8|7395.8|7401.3|7395.3|12
1646852440000|2022-03-09 19:00:40|7401.2|7395.2|7401.4|7395.4|7401.4|7395.4|7400.4|7394.4|8
1646852450000|2022-03-09 19:00:50|7401|7395|7401.4|7395.4|7402.4|7396.4|7401|7395|9
1646852460000|2022-03-09 19:01:00|7402.2|7396.2|7403.1|7397.1|7404.5|7398.5|7402.2|7396.2|13
1646852470000|2022-03-09 19:01:10|7402.7|7396.7|7400.6|7394.6|7402.7|7396.7|7400.6|7394.6|6
1646852480000|2022-03-09 19:01:20|7401|7395|7400.5|7394.5|7401|7395|7400.5|7394.5|1
1646852490000|2022-03-09 19:01:30|7400.7|7394.7|7400.5|7394.5|7401|7395|7400.5|7394.5|11
1646852500000|2022-03-09 19:01:40|7409.9|7403.9|7412.8|7406.8|7412.8|7406.8|7409.9|7403.9|69
1646852510000|2022-03-09 19:01:50|7412.5|7406.5|7412.5|7406.5|7412.8|7406.8|7412.5|7406.5|21
1646852520000|2022-03-09 19:02:00|7412.8|7406.8|7415.3|7409.3|7415.6|7409.6|7412.8|7406.8|32
1646852530000|2022-03-09 19:02:10|7414.6|7408.6|7413|7407|7414.6|7408.6|7412.8|7406.8|59
1646852540000|2022-03-09 19:02:20|7412.5|7406.5|7412.2|7406.2|7412.8|7406.8|7411.7|7405.7|25
1646852560000|2022-03-09 19:02:40|7412.1|7406.1|7411.4|7405.4|7412.1|7406.1|7411.1|7405.1|23
1646852570000|2022-03-09 19:02:50|7411.3|7405.3|7411.7|7405.7|7411.7|7405.7|7411.3|7405.3|18
1646852580000|2022-03-09 19:03:00|7412.1|7406.1|7411.7|7405.7|7412.1|7406.1|7411.2|7405.2|20
1646852590000|2022-03-09 19:03:10|7412.2|7406.2|7414.6|7408.6|7414.6|7408.6|7412.2|7406.2|15
1646852600000|2022-03-09 19:03:20|7414.2|7408.2|7410.9|7404.9|7414.2|7408.2|7410.5|7404.5|32
1646852610000|2022-03-09 19:03:30|7411|7405|7410.6|7404.6|7411|7405|7410.4|7404.4|20
1646852620000|2022-03-09 19:03:40|7410.3|7404.3|7411.8|7405.8|7411.8|7405.8|7410.1|7404.1|18
1646852630000|2022-03-09 19:03:50|7411.4|7405.4|7410.3|7404.3|7411.7|7405.7|7410.3|7404.3|4
1646852640000|2022-03-09 19:04:00|7410.5|7404.5|7411.1|7405.1|7412.1|7406.1|7410.5|7404.5|23
1646852650000|2022-03-09 19:04:10|7410.7|7404.7|7410.4|7404.4|7411|7405|7410.4|7404.4|48
1646852660000|2022-03-09 19:04:20|7410.9|7404.9|7410.4|7404.4|7411.8|7405.8|7410.4|7404.4|13
1646852670000|2022-03-09 19:04:30|7410.8|7404.8|7412.4|7406.4|7413.1|7407.1|7410.8|7404.8|19
1646852680000|2022-03-09 19:04:40|7412|7406|7410.9|7404.9|7412|7406|7410.9|7404.9|26
1646852690000|2022-03-09 19:04:50|7410.8|7404.8|7410.8|7404.8|7411.9|7405.9|7410.8|7404.8|25
1646852700000|2022-03-09 19:05:00|7410.7|7404.7|7412|7406|7412|7406|7410.3|7404.3|36
1646852710000|2022-03-09 19:05:10|7411.9|7405.9|7417|7411|7417|7411|7411.9|7405.9|13
1646852720000|2022-03-09 19:05:20|7417.5|7411.5|7420.1|7414.1|7420.1|7414.1|7417.5|7411.5|3
1646852730000|2022-03-09 19:05:30|7420.2|7414.2|7418|7412|7423.1|7417.1|7417.5|7411.5|9
1646852740000|2022-03-09 19:05:40|7418.5|7412.5|7412.5|7406.5|7418.5|7412.5|7410.9|7404.9|14
1646852750000|2022-03-09 19:05:50|7412.9|7406.9|7419.4|7413.4|7419.4|7413.4|7411|7405|15
1646852760000|2022-03-09 19:06:00|7419.9|7413.9|7416.4|7410.4|7419.9|7413.9|7415.3|7409.3|15
1646852770000|2022-03-09 19:06:10|7419.5|7413.5|7418.3|7412.3|7420|7414|7418.3|7412.3|27
1646852780000|2022-03-09 19:06:20|7417.8|7411.8|7417.7|7411.7|7417.9|7411.9|7417.3|7411.3|3
1646852790000|2022-03-09 19:06:30|7417.3|7411.3|7411.9|7405.9|7417.6|7411.6|7411.2|7405.2|19
1646852800000|2022-03-09 19:06:40|7411.7|7405.7|7406.7|7400.7|7411.9|7405.9|7406|7400|9
1646852810000|2022-03-09 19:06:50|7406.2|7400.2|7403.4|7397.4|7407.5|7401.5|7402.5|7396.5|10
1646852820000|2022-03-09 19:07:00|7403.5|7397.5|7392.8|7386.8|7403.5|7397.5|7392.8|7386.8|24
1646852830000|2022-03-09 19:07:10|7392.5|7386.5|7393.4|7387.4|7395.1|7389.1|7392.5|7386.5|2
1646852840000|2022-03-09 19:07:20|7393.2|7387.2|7391.7|7385.7|7395.5|7389.5|7389.8|7383.8|25
1646852850000|2022-03-09 19:07:30|7391.5|7385.5|7382.8|7376.8|7394.7|7388.7|7382.8|7376.8|13
1646852860000|2022-03-09 19:07:40|7382.9|7376.9|7384.5|7378.5|7385.3|7379.3|7382.9|7376.9|9
1646852870000|2022-03-09 19:07:50|7384.3|7378.3|7383.5|7377.5|7384.5|7378.5|7381.3|7375.3|8
1646852880000|2022-03-09 19:08:00|7383.1|7377.1|7378.5|7372.5|7384.1|7378.1|7378.5|7372.5|16
1646852890000|2022-03-09 19:08:10|7379|7373|7378.7|7372.7|7379|7373|7378.4|7372.4|11
1646852900000|2022-03-09 19:08:20|7378.3|7372.3|7377.9|7371.9|7378.3|7372.3|7372.1|7366.1|18
1646852910000|2022-03-09 19:08:30|7377.4|7371.4|7369.7|7363.7|7377.4|7371.4|7368.5|7362.5|10
1646852920000|2022-03-09 19:08:40|7370|7364|7368.1|7362.1|7370|7364|7368.1|7362.1|3
1646852930000|2022-03-09 19:08:50|7369|7363|7369.2|7363.2|7370.2|7364.2|7368.9|7362.9|17
1646852940000|2022-03-09 19:09:00|7369.3|7363.3|7370.7|7364.7|7371.1|7365.1|7369.3|7363.3|17
1646852950000|2022-03-09 19:09:10|7371.1|7365.1|7369.4|7363.4|7371.1|7365.1|7366.8|7360.8|19
1646852960000|2022-03-09 19:09:20|7369.8|7363.8|7370|7364|7370.8|7364.8|7367.6|7361.6|37
1646852970000|2022-03-09 19:09:30|7369.9|7363.9|7364.4|7358.4|7370|7364|7364.4|7358.4|21
1646852980000|2022-03-09 19:09:40|7364.1|7358.1|7357.8|7351.8|7364.8|7358.8|7357.8|7351.8|21
1646852990000|2022-03-09 19:09:50|7358|7352|7353|7347|7358.6|7352.6|7353|7347|7
1646853000000|2022-03-09 19:10:00|7352.9|7346.9|7342|7336|7352.9|7346.9|7340.8|7334.8|51
1646853010000|2022-03-09 19:10:10|7342.1|7336.1|7341.8|7335.8|7342.1|7336.1|7339.3|7333.3|11
1646853020000|2022-03-09 19:10:20|7341.5|7335.5|7343.2|7337.2|7345.9|7339.9|7341.5|7335.5|22
1646853030000|2022-03-09 19:10:30|7343.6|7337.6|7343.7|7337.7|7344.3|7338.3|7343.6|7337.6|7
1646853040000|2022-03-09 19:10:40|7343.8|7337.8|7339.8|7333.8|7343.8|7337.8|7338.5|7332.5|12
1646853050000|2022-03-09 19:10:50|7339.7|7333.7|7340.7|7334.7|7340.7|7334.7|7338.1|7332.1|18
1646853060000|2022-03-09 19:11:00|7340.3|7334.3|7341.9|7335.9|7343.1|7337.1|7339.2|7333.2|34
1646853070000|2022-03-09 19:11:10|7342.4|7336.4|7342.8|7336.8|7343|7337|7342.2|7336.2|3
1646853080000|2022-03-09 19:11:20|7342.7|7336.7|7342.1|7336.1|7343.3|7337.3|7342|7336|17
1646853090000|2022-03-09 19:11:30|7341.7|7335.7|7350.2|7344.2|7350.5|7344.5|7341.7|7335.7|39
1646853100000|2022-03-09 19:11:40|7350.3|7344.3|7346.9|7340.9|7350.3|7344.3|7346.7|7340.7|10
1646853110000|2022-03-09 19:11:50|7347.7|7341.7|7356|7350|7356|7350|7347.7|7341.7|14
1646853120000|2022-03-09 19:12:00|7355.6|7349.6|7354.4|7348.4|7357.4|7351.4|7353.9|7347.9|32
1646853130000|2022-03-09 19:12:10|7353.9|7347.9|7354.5|7348.5|7354.9|7348.9|7353.4|7347.4|21
1646853140000|2022-03-09 19:12:20|7354.9|7348.9|7355.2|7349.2|7355.5|7349.5|7354.9|7348.9|56
1646853150000|2022-03-09 19:12:30|7355.3|7349.3|7355.5|7349.5|7355.5|7349.5|7354.4|7348.4|11
1646853160000|2022-03-09 19:12:40|7355.8|7349.8|7367.2|7361.2|7367.2|7361.2|7355.8|7349.8|10
1646853170000|2022-03-09 19:12:50|7368.1|7362.1|7357.6|7351.6|7368.1|7362.1|7356.6|7350.6|38
1646853180000|2022-03-09 19:13:00|7357.7|7351.7|7357.1|7351.1|7361.4|7352.1|7357.1|7351.1|24
1646853190000|2022-03-09 19:13:10|7357.6|7351.6|7351.4|7345.4|7357.8|7351.8|7351.4|7345.4|34
1646853200000|2022-03-09 19:13:20|7352|7346|7351.1|7345.1|7352.4|7346.4|7351|7345|37
1646853210000|2022-03-09 19:13:30|7356.9|7350.9|7358.4|7352.4|7359|7353|7356.9|7350.9|29
1646853220000|2022-03-09 19:13:40|7359.2|7353.2|7350.9|7344.9|7359.3|7353.3|7349.2|7343.2|38
1646853230000|2022-03-09 19:13:50|7351|7345|7363.8|7357.8|7365.6|7359.6|7351|7345|127
1646853240000|2022-03-09 19:14:00|7365.6|7359.6|7355.8|7349.8|7368.1|7362.1|7354.8|7348.8|145
1646853250000|2022-03-09 19:14:10|7355.2|7349.2|7345|7339|7355.8|7349.8|7343|7337|117
1646853260000|2022-03-09 19:14:20|7345.4|7339.4|7332.6|7326.6|7345.5|7339.5|7332.6|7326.6|235
1646853270000|2022-03-09 19:14:30|7331.7|7325.7|7333.8|7327.8|7336.6|7330.6|7329.2|7323.2|112
1646853280000|2022-03-09 19:14:40|7332.7|7326.7|7338.1|7332.1|7338.9|7332.9|7332.2|7326.2|154
1646853290000|2022-03-09 19:14:50|7337.4|7331.4|7341.7|7335.7|7351.9|7345.9|7335.1|7329.1|188
1646853300000|2022-03-09 19:15:00|7339.2|7333.2|7352.4|7346.4|7353.2|7347.2|7337.9|7331.9|41
1646853310000|2022-03-09 19:15:10|7352.1|7346.1|7360.8|7354.8|7363.2|7357.2|7351.2|7345.2|34
1646853320000|2022-03-09 19:15:20|7360.9|7354.9|7363.9|7357.9|7365|7359|7358.1|7352.1|31
1646853330000|2022-03-09 19:15:30|7364|7358|7357.7|7351.7|7364|7358|7357.3|7351.3|28
1646853340000|2022-03-09 19:15:40|7357.3|7351.3|7359.6|7353.6|7359.6|7353.6|7357.3|7351.3|27
1646853350000|2022-03-09 19:15:50|7359.8|7353.8|7357.8|7351.8|7359.8|7353.8|7357.4|7351.4|4
1646853360000|2022-03-09 19:16:00|7357.4|7351.4|7360.1|7354.1|7360.4|7354.4|7357.4|7351.4|31
1646853370000|2022-03-09 19:16:10|7358|7352|7361.7|7355.7|7362.5|7356.5|7356.7|7350.7|17
1646853380000|2022-03-09 19:16:20|7361.8|7355.8|7363.7|7357.7|7363.7|7357.7|7361.8|7355.8|4
1646853390000|2022-03-09 19:16:30|7362.7|7356.7|7365.7|7359.7|7365.7|7359.7|7362.7|7356.7|16
1646853400000|2022-03-09 19:16:40|7365.8|7359.8|7365.2|7359.2|7366.3|7360.3|7364.8|7358.8|9
1646853410000|2022-03-09 19:16:50|7365.3|7359.3|7369.3|7363.3|7369.3|7363.3|7364.8|7358.8|11
1646853420000|2022-03-09 19:17:00|7367.4|7361.4|7365.4|7359.4|7368.6|7362.6|7365.2|7359.2|39
1646853430000|2022-03-09 19:17:10|7365.3|7359.3|7365.2|7359.2|7366.3|7360.3|7364.8|7358.8|9
1646853440000|2022-03-09 19:17:20|7365.4|7359.4|7369.2|7363.2|7369.4|7363.4|7365.4|7359.4|10
1646853450000|2022-03-09 19:17:30|7370.4|7364.4|7368.7|7362.7|7372|7366|7367.8|7361.8|23
1646853460000|2022-03-09 19:17:40|||||||||5
1646853470000|2022-03-09 19:17:50|7370.7|7364.7|7370.7|7364.7|7371.2|7365.2|7370.7|7364.7|18
1646853480000|2022-03-09 19:18:00|7369.9|7363.9|7364.5|7358.5|7369.9|7363.9|7363.6|7357.6|16
1646853490000|2022-03-09 19:18:10|7364.1|7358.1|7364|7358|7366|7360|7363.2|7357.2|21
1646853500000|2022-03-09 19:18:20|7363.1|7357.1|7362.4|7356.4|7363.2|7357.2|7362.3|7356.3|7
1646853510000|2022-03-09 19:18:30|7362.3|7356.3|7361.4|7355.4|7362.3|7356.3|7361.4|7355.4|1
1646853520000|2022-03-09 19:18:40|7361|7355|7365.1|7359.1|7365.1|7359.1|7360.7|7354.7|35
1646853530000|2022-03-09 19:18:50|7366.2|7360.2|7367.4|7361.4|7368.7|7362.7|7366.1|7360.1|4
1646853540000|2022-03-09 19:19:00|7367.5|7361.5|7368.3|7362.3|7368.5|7362.5|7367.5|7361.5|9
1646853550000|2022-03-09 19:19:10|7367.9|7361.9|7369.6|7363.6|7369.6|7363.6|7367.2|7361.2|2
1646853560000|2022-03-09 19:19:20|7370.4|7364.4|7361.1|7355.1|7370.9|7364.9|7361.1|7355.1|17
1646853570000|2022-03-09 19:19:30|7360.3|7354.3|7360.9|7354.9|7361.2|7355.2|7359.8|7353.8|5
1646853580000|2022-03-09 19:19:40|7361|7355|7363.8|7357.8|7365.2|7359.2|7361|7355|7
1646853590000|2022-03-09 19:19:50|7363.7|7357.7|7363.2|7357.2|7364.8|7358.8|7360.5|7354.5|12
1646874000000|2022-03-10 01:00:00|7357|7342|7348.6|7342.6|7357.3|7351.3|7348|7341.3|27
1646874010000|2022-03-10 01:00:10|7348.5|7342.5|7349.8|7343.8|7357.8|7351.8|7345|7339|18
1646874020000|2022-03-10 01:00:20|7346.6|7340.6|7350.4|7344.4|7353.9|7347.9|7342|7336|21
1646874030000|2022-03-10 01:00:30|7354.4|7348.4|7352.4|7346.4|7355.4|7349.4|7352.4|7346.4|6
1646874040000|2022-03-10 01:00:40|7352.8|7346.8|7367|7361|7367|7361|7351.1|7345.1|10
1646874050000|2022-03-10 01:00:50|7366.5|7360.5|7359.5|7353.5|7366.5|7360.5|7354.5|7347.1|6
1646874060000|2022-03-10 01:01:00|7360.6|7354.6|7349.7|7343.7|7360.6|7354.6|7341|7335|19
1646874070000|2022-03-10 01:01:10|7349.2|7343.2|7340.4|7334.4|7350.6|7344.6|7337.9|7331.9|8
1646874080000|2022-03-10 01:01:20|7341.1|7335.1|7338.4|7332.4|7341.2|7335.2|7337.4|7331.4|13
1646874090000|2022-03-10 01:01:30|7338|7332|7340.3|7334.3|7340.8|7334.8|7337.1|7331.1|9
1646874100000|2022-03-10 01:01:40|7338.8|7332.8|7346.3|7340.3|7346.7|7340.7|7338.8|7332.8|13
1646874110000|2022-03-10 01:01:50|7345.9|7339.9|7340.3|7334.3|7345.9|7339.9|7340.3|7334.3|1
1646874120000|2022-03-10 01:02:00|7343.4|7337.4|7338.8|7332.8|7346.7|7340.7|7338.8|7332.8|22
1646874130000|2022-03-10 01:02:10|7338.3|7332.3|7349.1|7343.1|7349.1|7343.1|7338.1|7332.1|11
1646874140000|2022-03-10 01:02:20|7348.7|7342.7|7349.6|7343.6|7349.6|7343.6|7345.1|7339.1|5
1646874150000|2022-03-10 01:02:30|7348.6|7342.6|7348.5|7342.5|7354.5|7348.5|7348.2|7342.2|3
1646874160000|2022-03-10 01:02:40|7348.1|7342.1|7345.6|7339.6|7355.5|7349.5|7345.6|7339.6|13
1646874170000|2022-03-10 01:02:50|7347.1|7341.1|7344.4|7338.4|7347.1|7341.1|7343.2|7337.2|6
1646874180000|2022-03-10 01:03:00|7346.2|7340.2|7331.4|7325.4|7346.2|7340.2|7330.1|7324.1|38
1646874190000|2022-03-10 01:03:10|7331|7325|7329.6|7323.6|7331.8|7325.8|7329.1|7323.1|12
1646874200000|2022-03-10 01:03:20|7330|7324|7328.6|7322.6|7335.4|7329.4|7325.6|7319.6|18
1646874210000|2022-03-10 01:03:30|7329.1|7323.1|7331.1|7325.1|7331.1|7325.1|7328.6|7322.6|2
1646874220000|2022-03-10 01:03:40|7330.1|7324.1|7328.8|7322.8|7330.6|7324.6|7328.6|7322.6|7
1646874230000|2022-03-10 01:03:50|7329.1|7323.1|7330.5|7324.5|7330.9|7324.9|7326|7320|13
1646874240000|2022-03-10 01:04:00|7330.9|7324.9|7327.1|7321.1|7334.3|7328.3|7327.1|7321.1|14
1646874250000|2022-03-10 01:04:10|7326.7|7320.7|7323.2|7317.2|7326.7|7320.7|7323.2|7317.2|3
1646874260000|2022-03-10 01:04:20|7325.4|7319.4|7329.9|7323.9|7330.9|7324.9|7324.6|7318.6|6
1646874270000|2022-03-10 01:04:30|7330|7324|7330.7|7324.7|7331.9|7325.9|7329.4|7323.4|8
1646874280000|2022-03-10 01:04:40|7330.8|7324.8|7328.7|7322.7|7332.9|7326.9|7328.7|7322.7|8
1646874290000|2022-03-10 01:04:50|7326.5|7320.5|7327.5|7321.5|7328.4|7322.4|7326.5|7320.5|5
1646874300000|2022-03-10 01:05:00|7327.6|7321.6|7312.4|7306.4|7328.3|7322.3|7309.6|7303.6|20
1646874310000|2022-03-10 01:05:10|7312.6|7306.6|7312.4|7306.4|7313.4|7307.4|7312.4|7306.4|1
1646874320000|2022-03-10 01:05:20|7313.3|7307.3|7322.7|7316.7|7322.7|7316.7|7310|7304|11
1646874330000|2022-03-10 01:05:30|7318.7|7312.7|7309.2|7303.2|7320.6|7314.6|7307.9|7301.9|13
1646874340000|2022-03-10 01:05:40|7310.5|7304.5|7305.5|7299.5|7310.5|7304.5|7304.3|7298.3|46
1646874350000|2022-03-10 01:05:50|7308.4|7302.4|7301.7|7295.7|7308.4|7302.4|7296.9|7290.9|49
1646874360000|2022-03-10 01:06:00|7301.9|7295.9|7306.5|7300.5|7306.9|7300.9|7301.2|7295.2|7
1646874370000|2022-03-10 01:06:10|7306.1|7300.1|7310.5|7304.5|7311.7|7305.7|7305.5|7299.5|6
1646874380000|2022-03-10 01:06:20|7310.6|7304.6|7312.6|7306.6|7316.6|7310.6|7310.6|7304.6|5
1646874390000|2022-03-10 01:06:30|7311.1|7305.1|7307.1|7301.1|7311.1|7305.1|7306.2|7300.2|4
1646874400000|2022-03-10 01:06:40|7307.5|7301.5|7308.1|7302.1|7312.1|7306.1|7307.1|7301.1|5
1646874410000|2022-03-10 01:06:50|7305.6|7299.6|7313.6|7307.6|7313.6|7307.6|7305.6|7299.6|28
1646874420000|2022-03-10 01:07:00|7313.1|7307.1|7319.1|7313.1|7319.1|7313.1|7313.1|7307.1|1
1646874430000|2022-03-10 01:07:10|7318.7|7312.7|7316.1|7310.1|7318.7|7312.7|7312.1|7306.1|2
1646874440000|2022-03-10 01:07:20|7315.7|7309.7|7318|7312|7321.1|7315.1|7315|7309|3
1646874450000|2022-03-10 01:07:30|7318.1|7312.1|7315.1|7309.1|7320.1|7314.1|7315.1|7309.1|1
1646874460000|2022-03-10 01:07:40|7316.1|7310.1|7311.1|7305.1|7316.1|7310.1|7311.1|7305.1|4
1646874470000|2022-03-10 01:07:50|7310.7|7304.7|7312.6|7306.6|7312.6|7306.6|7308.3|7302.3|1
1646874480000|2022-03-10 01:08:00|7312.4|7306.4|7316.1|7310.1|7316.6|7310.6|7312.4|7306.4|3
1646874490000|2022-03-10 01:08:10|7316.4|7310.4|7317.6|7311.6|7317.6|7311.6|7314.9|7308.9|6
1646874500000|2022-03-10 01:08:20|7317.2|7311.2|7315.6|7309.6|7317.2|7311.2|7313.6|7307.6|11
1646874510000|2022-03-10 01:08:30|7315.8|7309.8|7309.9|7303.9|7318.6|7312.6|7306.6|7300.6|6
1646874520000|2022-03-10 01:08:40|7310.5|7304.5|7307.6|7301.6|7310.6|7304.6|7307.6|7301.6|1
1646874530000|2022-03-10 01:08:50|7307.9|7301.9|7305.1|7299.1|7307.9|7301.9|7305.1|7299.1|1
1646874540000|2022-03-10 01:09:00|7306.4|7300.4|7307.1|7301.1|7307.6|7301.6|7306.4|7300.4|1
1646874550000|2022-03-10 01:09:10|7307.2|7301.2|7306.6|7300.6|7312.1|7306.1|7306.6|7300.6|13
1646874560000|2022-03-10 01:09:20|7306.8|7300.8|7307.3|7301.3|7307.8|7301.8|7305.5|7299.5|3
1646874570000|2022-03-10 01:09:30|7307.4|7301.4|7306.1|7300.1|7307.4|7301.4|7306.1|7300.1|1
1646874580000|2022-03-10 01:09:40|7306.5|7300.5|7306.5|7300.5|7306.9|7300.9|7306.5|7300.5|0
1646874590000|2022-03-10 01:09:50|7306.9|7300.9|7308.7|7302.7|7309.1|7303.1|7306|7300|3
1646874600000|2022-03-10 01:10:00|7309.1|7303.1|7305.7|7299.7|7309.2|7303.2|7305.7|7299.7|2
1646874610000|2022-03-10 01:10:10|7305.1|7299.1|7302.7|7296.7|7305.1|7299.1|7302.7|7296.7|0
1646874620000|2022-03-10 01:10:20|7302.6|7296.6|7302.7|7296.7|7304|7298|7302.6|7296.6|4
1646874630000|2022-03-10 01:10:30|7303.5|7297.5|7304|7298|7306.4|7300.4|7303.2|7297.2|6
1646874640000|2022-03-10 01:10:40|7303.6|7297.6|7308.1|7302.1|7308.4|7302.4|7302.7|7296.7|3
1646874650000|2022-03-10 01:10:50|7308|7302|7299|7293|7308.5|7302.5|7297.9|7291.9|1
1646874660000|2022-03-10 01:11:00|7298.9|7292.9|7302.4|7296.4|7302.9|7296.9|7297.9|7291.9|5
1646874670000|2022-03-10 01:11:10|7301.9|7295.9|7302.4|7296.4|7302.4|7296.4|7299.9|7293.9|1
1646874680000|2022-03-10 01:11:20|7302|7296|7304.9|7298.9|7304.9|7298.9|7301.9|7295.9|0
1646874690000|2022-03-10 01:11:30|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|7303.4|7297.4|0
1646874700000|2022-03-10 01:11:40|7304.9|7298.9|7304.4|7298.4|7304.9|7298.9|7304.4|7298.4|0
1646874710000|2022-03-10 01:11:50|7308.3|7302.3|7306.2|7300.2|7308.4|7302.4|7306.2|7300.2|3
1646874720000|2022-03-10 01:12:00|7303.9|7297.9|7313.4|7307.4|7313.4|7307.4|7303.9|7297.9|23
1646874730000|2022-03-10 01:12:10|7313.5|7307.5|7310.9|7304.9|7314.8|7308.8|7310.4|7304.4|28
1646874740000|2022-03-10 01:12:20|7310.5|7304.5|7320.1|7314.1|7320.1|7314.1|7310.5|7304.5|6
1646874750000|2022-03-10 01:12:30|7320.6|7314.6|7324.5|7318.5|7324.5|7318.5|7318.6|7312.6|6
1646874760000|2022-03-10 01:12:40|7322.5|7316.5|7322.6|7316.6|7327.1|7321.1|7322.5|7316.5|16
1646874770000|2022-03-10 01:12:50|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|0
1646874780000|2022-03-10 01:13:00|7319.1|7313.1|7319.6|7313.6|7320.6|7314.6|7319.1|7313.1|5
1646874790000|2022-03-10 01:13:10|7320|7314|7320.3|7314.3|7320.6|7314.6|7317.8|7311.8|0
1646874800000|2022-03-10 01:13:20|7321.8|7315.8|7320.3|7314.3|7322.3|7316.3|7319.3|7313.3|3
1646874810000|2022-03-10 01:13:30|7320.4|7314.4|7320.3|7314.3|7322.8|7316.8|7319.8|7313.8|5
1646874820000|2022-03-10 01:13:40|7320.1|7314.1|7315.8|7309.8|7320.1|7314.1|7315.8|7309.8|1
1646874830000|2022-03-10 01:13:50|7315.4|7309.4|7314.8|7308.8|7316.8|7310.8|7314.3|7308.3|0
1646874840000|2022-03-10 01:14:00|7315.1|7309.1|7315.4|7309.4|7316.3|7310.3|7313.6|7307.6|0
1646874850000|2022-03-10 01:14:10|7313.8|7307.8|7315.2|7309.2|7315.3|7309.3|7313.4|7307.4|1
1646874860000|2022-03-10 01:14:20|7316.2|7310.2|7317.5|7311.5|7317.5|7311.5|7316.2|7310.2|0
1646874870000|2022-03-10 01:14:30|7318.2|7312.2|7322.4|7316.4|7322.7|7316.7|7318.2|7312.2|1
1646874880000|2022-03-10 01:14:40|7322.5|7316.5|7322.6|7316.6|7322.6|7316.6|7321.5|7315.5|0
1646874890000|2022-03-10 01:14:50|7322.9|7316.9|7327.1|7321.1|7327.1|7321.1|7322.9|7316.9|0
1646874900000|2022-03-10 01:15:00|7326.1|7320.1|7328.2|7322.2|7328.2|7322.2|7325.6|7319.6|0
1646874910000|2022-03-10 01:15:10|7327.9|7321.9|7325.2|7319.2|7327.9|7321.9|7325.2|7319.2|2
1646874920000|2022-03-10 01:15:20|7324.8|7318.8|7323.5|7317.5|7324.8|7318.8|7323.1|7317.1|2
1646874930000|2022-03-10 01:15:30|7323.4|7317.4|7323.9|7317.9|7324.3|7318.3|7323.4|7317.4|6
1646874940000|2022-03-10 01:15:40|7313.4|7307.4|7315.9|7309.9|7315.9|7309.9|7313.4|7307.4|16
1646874950000|2022-03-10 01:15:50|7316.2|7310.2|7314.7|7308.7|7316.4|7310.4|7314.4|7308.4|0
1646874960000|2022-03-10 01:16:00|7314.4|7308.4|7317.7|7311.7|7317.9|7311.9|7314.4|7308.4|0
1646874970000|2022-03-10 01:16:10|7317.9|7311.9|7319.4|7313.4|7319.4|7313.4|7317.9|7311.9|0
1646874980000|2022-03-10 01:16:20|7319|7313|7316.7|7310.7|7319.4|7313.4|7315.2|7309.2|2
1646874990000|2022-03-10 01:16:30|7316.8|7310.8|7317|7311|7318.2|7312.2|7316.8|7310.8|0
1646875000000|2022-03-10 01:16:40|7317.4|7311.4|7319.7|7313.7|7319.7|7313.7|7317.4|7311.4|0
1646875010000|2022-03-10 01:16:50|7322.6|7316.6|7322.7|7316.7|7322.7|7316.7|7322.6|7316.6|0
1646875020000|2022-03-10 01:17:00|7322.1|7316.1|7324|7318|7324|7318|7320.6|7314.6|0
1646875030000|2022-03-10 01:17:10|7324.5|7318.5|7328.1|7322.1|7328.1|7322.1|7324.5|7318.5|0
1646875040000|2022-03-10 01:17:20|7327.7|7321.7|7326.1|7320.1|7327.7|7321.7|7324.8|7318.8|2
1646875050000|2022-03-10 01:17:30|7327|7321|7323.1|7317.1|7327.1|7321.1|7322.1|7316.1|0
1646875060000|2022-03-10 01:17:40|7323.3|7317.3|7324.7|7318.7|7325.2|7319.2|7323.3|7317.3|0
1646875070000|2022-03-10 01:17:50|7325.2|7319.2|7325.6|7319.6|7325.6|7319.6|7325.2|7319.2|0
1646875080000|2022-03-10 01:18:00|7325.5|7319.5|7327.2|7321.2|7327.2|7321.2|7325.2|7319.2|0
1646875090000|2022-03-10 01:18:10|7326.8|7320.8|7324.5|7318.5|7326.8|7320.8|7323.7|7317.7|2
1646875100000|2022-03-10 01:18:20|7324.6|7318.6|7326.1|7320.1|7326.1|7320.1|7324.6|7318.6|0
1646875110000|2022-03-10 01:18:30|7325.7|7319.7|7325.3|7319.3|7325.7|7319.7|7324.2|7318.2|1
1646875120000|2022-03-10 01:18:40|7326.7|7320.7|7327.7|7321.7|7328.2|7322.2|7326.7|7320.7|1
1646875130000|2022-03-10 01:18:50|7327.4|7321.4|7326.2|7320.2|7327.4|7321.4|7326.2|7320.2|0
1646875140000|2022-03-10 01:19:00|7326.3|7320.3|7326.3|7320.3|7326.4|7320.4|7325.4|7319.4|2
1646875150000|2022-03-10 01:19:10|7325.9|7319.9|7325.8|7319.8|7326.8|7320.8|7325.8|7319.8|0
1646875160000|2022-03-10 01:19:20|7325.3|7319.3|7327.7|7321.7|7327.7|7321.7|7325.3|7319.3|2
1646875170000|2022-03-10 01:19:30|7327.3|7321.3|7327.2|7321.2|7327.3|7321.3|7327.2|7321.2|0
1646875190000|2022-03-10 01:19:50|7327.6|7321.6|7328.4|7322.4|7329.2|7323.2|7327.6|7321.6|1
1646875200000|2022-03-10 01:20:00|7328.2|7322.2|7327.2|7321.2|7328.2|7322.2|7326|7320|1
1646875210000|2022-03-10 01:20:10|7327.8|7321.8|7328.2|7322.2|7328.2|7322.2|7327.2|7321.2|3
1646875220000|2022-03-10 01:20:20|7327.8|7321.8|7327.7|7321.7|7327.8|7321.8|7327.7|7321.7|0
1646875230000|2022-03-10 01:20:30|7327.6|7321.6|7325.9|7319.9|7327.6|7321.6|7325.9|7319.9|2
1646875240000|2022-03-10 01:20:40|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|0
1646875250000|2022-03-10 01:20:50|7325.9|7319.9|7318.9|7312.9|7325.9|7319.9|7318.9|7312.9|0
1646875260000|2022-03-10 01:21:00|7318.8|7312.8|7321.3|7315.3|7321.3|7315.3|7318.8|7312.8|0
1646875270000|2022-03-10 01:21:10|7321.8|7315.8|7321.3|7315.3|7322.3|7316.3|7321.3|7315.3|0
1646875280000|2022-03-10 01:21:20|7320.8|7314.8|7321.3|7315.3|7321.3|7315.3|7320.8|7314.8|0
1646875290000|2022-03-10 01:21:30|7321.4|7315.4|7323|7317|7323|7317|7321.4|7315.4|1
1646875300000|2022-03-10 01:21:40|7322.8|7316.8|7325.8|7319.8|7325.8|7319.8|7322.8|7316.8|0
1646875310000|2022-03-10 01:21:50|7325.4|7319.4|7321.3|7315.3|7325.4|7319.4|7321.3|7315.3|0
1646875320000|2022-03-10 01:22:00|7322.2|7316.2|7325.8|7319.8|7325.8|7319.8|7322.2|7316.2|1
1646875330000|2022-03-10 01:22:10|7327.2|7321.2|7325.8|7319.8|7327.8|7321.8|7325.8|7319.8|1
1646875340000|2022-03-10 01:22:20|7325.9|7319.9|7326.9|7320.9|7327.3|7321.3|7325.9|7319.9|1
1646875350000|2022-03-10 01:22:30|7326.8|7320.8|7326.4|7320.4|7326.9|7320.9|7326.3|7320.3|0
1646875360000|2022-03-10 01:22:40|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|0
1646875370000|2022-03-10 01:22:50|7327.4|7321.4|7325.9|7319.9|7327.4|7321.4|7324.9|7318.9|0
1646875380000|2022-03-10 01:23:00|7325.3|7319.3|7324.5|7318.5|7325.3|7319.3|7323.5|7317.5|0
1646875390000|2022-03-10 01:23:10|7324|7318|7324|7318|7324|7318|7324|7318|0
1646875400000|2022-03-10 01:23:20|7323.3|7317.3|7323.1|7317.1|7323.3|7317.3|7321.8|7315.8|1
1646875410000|2022-03-10 01:23:30|7322.8|7316.8|7319.2|7313.2|7322.8|7316.8|7319.2|7313.2|1
1646875420000|2022-03-10 01:23:40|7319.6|7313.6|7320.1|7314.1|7321.5|7315.5|7319.6|7313.6|0
1646875430000|2022-03-10 01:23:50|7321|7315|7320.1|7314.1|7321|7315|7320.1|7314.1|0
1646875440000|2022-03-10 01:24:00|7320.5|7314.5|7319.1|7313.1|7322.8|7316.8|7319.1|7313.1|1
1646875450000|2022-03-10 01:24:10|7313.8|7307.8|7316.8|7310.8|7318.4|7312.4|7313.8|7307.8|2
1646875460000|2022-03-10 01:24:20|7317.3|7311.3|7317.8|7311.8|7320|7314|7317.3|7311.3|1
1646875470000|2022-03-10 01:24:30|7318.6|7312.6|7319.1|7313.1|7319.1|7313.1|7318.6|7312.6|0
1646875480000|2022-03-10 01:24:40|7323.5|7317.5|7321.6|7315.6|7323.6|7317.6|7320.6|7314.6|4
1646875490000|2022-03-10 01:24:50|7322.1|7316.1|7316.9|7310.9|7322.1|7316.1|7316|7310|2
1646875500000|2022-03-10 01:25:00|7317.2|7311.2|7314.7|7308.7|7317.2|7311.2|7314.2|7308.2|4
1646875510000|2022-03-10 01:25:10|7315.3|7309.3|7317.2|7311.2|7319.2|7313.2|7315.3|7309.3|1
1646875520000|2022-03-10 01:25:20|7319.2|7313.2|7322.2|7316.2|7322.2|7316.2|7317.2|7311.2|0
1646875530000|2022-03-10 01:25:30|7323.2|7317.2|7318.1|7312.1|7323.2|7317.2|7318.1|7312.1|1
1646875540000|2022-03-10 01:25:40|7316.6|7310.6|7315.7|7309.7|7316.6|7310.6|7314.2|7308.2|1
1646875550000|2022-03-10 01:25:50|7316.2|7310.2|7317.1|7311.1|7317.1|7311.1|7315.2|7309.2|0
1646875560000|2022-03-10 01:26:00|7317.2|7311.2|7319.1|7313.1|7319.6|7313.6|7317.2|7311.2|0
1646875570000|2022-03-10 01:26:10|7319.5|7313.5|7322|7316|7322|7316|7319.5|7313.5|0
1646875580000|2022-03-10 01:26:20|7321.5|7315.5|7321|7315|7321.5|7315.5|7321|7315|0
1646875590000|2022-03-10 01:26:30|7320.6|7314.6|7317.5|7311.5|7320.6|7314.6|7317.5|7311.5|1
1646875600000|2022-03-10 01:26:40|7318|7312|7318|7312|7318|7312|7318|7312|0
1646875610000|2022-03-10 01:26:50|7318.4|7312.4|7318|7312|7319|7313|7318|7312|1
1646875620000|2022-03-10 01:27:00|7317|7311|7317|7311|7317|7311|7317|7311|0
1646875630000|2022-03-10 01:27:10|7316.6|7310.6|7316.5|7310.5|7316.6|7310.6|7316.5|7310.5|0
1646875640000|2022-03-10 01:27:20|7316.3|7310.3|7313.7|7307.7|7316.3|7310.3|7312.8|7306.8|2
1646875650000|2022-03-10 01:27:30|7313.3|7307.3|7309.2|7303.2|7313.3|7307.3|7309.2|7303.2|2
1646875660000|2022-03-10 01:27:40|7307.7|7301.7|7307.5|7301.5|7310.6|7304.6|7306.9|7300.9|10
1646875670000|2022-03-10 01:27:50|7307.7|7301.7|7307.5|7301.5|7308.9|7302.9|7307.5|7301.5|2
1646875680000|2022-03-10 01:28:00|7308.4|7302.4|7307.7|7301.7|7308.9|7302.9|7307.4|7301.4|1
1646875690000|2022-03-10 01:28:10|7307|7301|7308.2|7302.2|7309.2|7303.2|7307|7301|1
1646875700000|2022-03-10 01:28:20|7307.7|7301.7|7307.7|7301.7|7307.7|7301.7|7307.7|7301.7|0
1646875710000|2022-03-10 01:28:30|7307.2|7301.2|7305.5|7299.5|7307.2|7301.2|7305.5|7299.5|1
1646875720000|2022-03-10 01:28:40|7305.1|7299.1|7305.5|7299.5|7305.6|7299.6|7304.6|7298.6|0
1646875730000|2022-03-10 01:28:50|7304.3|7298.3|7299.4|7293.4|7304.3|7298.3|7296.4|7290.4|2
1646875740000|2022-03-10 01:29:00|7300.7|7294.7|7300.9|7294.9|7303.2|7297.2|7300.7|7294.7|3
1646875750000|2022-03-10 01:29:10|7301.4|7295.4|7301.8|7295.8|7301.8|7295.8|7301.4|7295.4|0
1646875760000|2022-03-10 01:29:20|7300.6|7294.6|7302.9|7296.9|7304.9|7298.9|7300.6|7294.6|1
1646875770000|2022-03-10 01:29:30|7303.3|7297.3|7307.9|7301.9|7307.9|7301.9|7303.3|7297.3|1
1646875780000|2022-03-10 01:29:40|7305.9|7299.9|7300.6|7294.6|7306.9|7300.9|7300.4|7294.4|0
1646875790000|2022-03-10 01:29:50|7301.4|7295.4|7303.9|7297.9|7303.9|7297.9|7300.4|7294.4|0
1646875800000|2022-03-10 01:30:00|7304.9|7298.9|7301.8|7295.8|7304.9|7298.9|7300.5|7294.5|1
1646875810000|2022-03-10 01:30:10|7305.4|7299.4|7306.8|7300.8|7307.3|7301.3|7303.8|7297.8|2
1646875820000|2022-03-10 01:30:20|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|0
1646875830000|2022-03-10 01:30:30|7305.2|7299.2|7307.8|7301.8|7307.8|7301.8|7302.8|7296.8|4
1646875840000|2022-03-10 01:30:40|7307|7301|7307.6|7301.6|7307.6|7301.6|7306.8|7300.8|0
1646875850000|2022-03-10 01:30:50|7309.8|7303.8|7309.8|7303.8|7311.3|7305.3|7308.8|7302.8|0
1646875860000|2022-03-10 01:31:00|7310.8|7304.8|7311.8|7305.8|7312|7306|7308.8|7302.8|0
1646875880000|2022-03-10 01:31:20|7311.1|7305.1|7311.3|7305.3|7311.7|7305.7|7309.8|7303.8|2
1646875890000|2022-03-10 01:31:30|7311.2|7305.2|7310.8|7304.8|7311.2|7305.2|7310.8|7304.8|0
1646875900000|2022-03-10 01:31:40|7310|7304|7310.8|7304.8|7310.8|7304.8|7308.8|7302.8|1
1646875920000|2022-03-10 01:32:00|7310.3|7304.3|7304.8|7298.8|7311.2|7305.2|7304.8|7298.8|5
1646875930000|2022-03-10 01:32:10|7303.8|7297.8|7304.3|7298.3|7304.3|7298.3|7303.8|7297.8|0
1646875940000|2022-03-10 01:32:20|7301.8|7295.8|7303.8|7297.8|7303.8|7297.8|7301.8|7295.8|2
1646875950000|2022-03-10 01:32:30|7307|7301|7312.5|7306.5|7312.5|7306.5|7307|7301|6
1646875960000|2022-03-10 01:32:40|7312.6|7306.6|7312.5|7306.5|7312.6|7306.6|7312.5|7306.5|3
1646875970000|2022-03-10 01:32:50|7313|7307|7312|7306|7313|7307|7312|7306|2
1646875980000|2022-03-10 01:33:00|7310.4|7304.4|7309.9|7303.9|7310.9|7304.9|7309.9|7303.9|0
1646875990000|2022-03-10 01:33:10|7309.4|7303.4|7307.4|7301.4|7309.9|7303.9|7307.4|7301.4|0
1646876000000|2022-03-10 01:33:20|7306.9|7300.9|7307.4|7301.4|7307.4|7301.4|7306.9|7300.9|0
1646876040000|2022-03-10 01:34:00|7307|7301|7303.9|7297.9|7307|7301|7303.9|7297.9|0
1646876050000|2022-03-10 01:34:10|7304.3|7298.3|7306.9|7300.9|7306.9|7300.9|7304.3|7298.3|0
1646876060000|2022-03-10 01:34:20|7307.3|7301.3|7307|7301|7307.4|7301.4|7307|7301|0
1646876070000|2022-03-10 01:34:30|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|0
1646876080000|2022-03-10 01:34:40|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|0
1646876090000|2022-03-10 01:34:50|7304.7|7298.7|7299.9|7293.9|7304.7|7298.7|7299.9|7293.9|1
1646876100000|2022-03-10 01:35:00|7300.4|7294.4|7302.4|7296.4|7302.4|7296.4|7300.4|7294.4|0
1646876120000|2022-03-10 01:35:20|7302|7296|7299.4|7293.4|7302|7296|7299.4|7293.4|1
1646876150000|2022-03-10 01:35:50|7296.4|7290.4|7298.8|7292.8|7298.8|7292.8|7296.4|7290.4|3
1646876160000|2022-03-10 01:36:00|7298.9|7292.9|7295.4|7289.4|7298.9|7292.9|7293.9|7287.9|1
1646876170000|2022-03-10 01:36:10|7295.6|7289.6|7297.9|7291.9|7297.9|7291.9|7295.6|7289.6|0
1646876180000|2022-03-10 01:36:20|7298.4|7292.4|7297.9|7291.9|7300.4|7294.4|7297.9|7291.9|3
1646876190000|2022-03-10 01:36:30|7298.4|7292.4|7296.9|7290.9|7298.4|7292.4|7295.4|7289.4|1
1646876200000|2022-03-10 01:36:40|7297.3|7291.3|7296.9|7290.9|7297.4|7291.4|7296.9|7290.9|0
1646876210000|2022-03-10 01:36:50|7297|7291|7294.5|7288.5|7297.4|7291.4|7294.5|7288.5|0
1646876220000|2022-03-10 01:37:00|7294.4|7288.4|7294.9|7288.9|7295.4|7289.4|7294.4|7288.4|0
1646876230000|2022-03-10 01:37:10|7295|7289|7298.1|7292.1|7298.1|7292.1|7295|7289|1
1646876240000|2022-03-10 01:37:20|7298.9|7292.9|7296.9|7290.9|7298.9|7292.9|7296.9|7290.9|1
1646876250000|2022-03-10 01:37:30|7296.8|7290.8|7297.4|7291.4|7297.4|7291.4|7296.4|7290.4|0
1646876260000|2022-03-10 01:37:40|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|0
1646876280000|2022-03-10 01:38:00|7298.5|7292.5|7303.1|7297.1|7303.1|7297.1|7298.5|7292.5|1
1646876290000|2022-03-10 01:38:10|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|0
1646876300000|2022-03-10 01:38:20|7308.8|7302.8|7305.9|7299.9|7308.8|7302.8|7305.9|7299.9|1
1646876310000|2022-03-10 01:38:30|7306.5|7300.5|7306.9|7300.9|7308.9|7302.9|7306.4|7300.4|0
1646876320000|2022-03-10 01:38:40|7307.1|7301.1|7308.4|7302.4|7308.4|7302.4|7307.1|7301.1|0
1646876340000|2022-03-10 01:39:00|7305.9|7299.9|7304.9|7298.9|7305.9|7299.9|7304.9|7298.9|1
1646876350000|2022-03-10 01:39:10|7305.9|7299.9|7306.4|7300.4|7306.4|7300.4|7305.9|7299.9|0
1646876360000|2022-03-10 01:39:20|7308|7302|7308.4|7302.4|7308.4|7302.4|7308|7302|0
1646876370000|2022-03-10 01:39:30|7308.9|7302.9|7309.9|7303.9|7309.9|7303.9|7308.9|7302.9|0
1646876380000|2022-03-10 01:39:40|7310.3|7304.3|7311.9|7305.9|7313.4|7307.4|7310.3|7304.3|0
1646876390000|2022-03-10 01:39:50|7310.3|7304.3|7307.5|7301.5|7310.3|7304.3|7306.5|7298.5|1
1646876400000|2022-03-10 01:40:00|7305.5|7299.5|7302.9|7296.9|7305.6|7299.6|7300.9|7294.9|6
1646876420000|2022-03-10 01:40:20|7303.3|7297.3|7302.4|7296.4|7305.1|7299.1|7302.4|7296.4|0
1646876430000|2022-03-10 01:40:30|7302.9|7296.9|7300.9|7294.9|7304.7|7298.7|7300.9|7294.9|0
1646876440000|2022-03-10 01:40:40|7301.5|7295.5|7304.3|7298.3|7305.1|7299.1|7301.5|7295.5|0
1646876450000|2022-03-10 01:40:50|7302.9|7296.9|7305.2|7299.2|7305.2|7299.2|7302.9|7296.9|0
1646876460000|2022-03-10 01:41:00|7304.7|7298.7|7304.7|7298.7|7304.7|7298.7|7304.7|7298.7|0
1646876470000|2022-03-10 01:41:10|7307|7301|7307.8|7301.8|7307.8|7301.8|7307|7301|1
1646876480000|2022-03-10 01:41:20|7307.3|7301.3|7307.3|7301.3|7308.3|7302.3|7307.3|7301.3|2
1646876490000|2022-03-10 01:41:30|7306.9|7300.9|7307.3|7301.3|7307.3|7301.3|7306.9|7300.9|0
1646876500000|2022-03-10 01:41:40|7307.8|7301.8|7307.8|7301.8|7308.7|7302.7|7307.3|7301.3|0
1646876510000|2022-03-10 01:41:50|7308.2|7302.2|7315.9|7309.9|7315.9|7309.9|7307.8|7301.8|2
1646876520000|2022-03-10 01:42:00|7317.4|7311.4|7318.8|7312.8|7318.8|7312.8|7317.4|7311.4|0
1646876530000|2022-03-10 01:42:10|7316.9|7310.9|7317.4|7311.4|7319.7|7313.7|7316.9|7310.9|1
1646876540000|2022-03-10 01:42:20|7317.8|7311.8|7317.8|7311.8|7319.7|7313.7|7317.4|7311.4|1
1646876550000|2022-03-10 01:42:30|7319.5|7313.5|7318.5|7312.5|7319.7|7313.7|7318.5|7312.5|1
1646876560000|2022-03-10 01:42:40|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|0
1646876570000|2022-03-10 01:42:50|7318.3|7312.3|7319.5|7313.5|7320.5|7314.5|7318.2|7312.2|2
1646876580000|2022-03-10 01:43:00|7319.7|7313.7|7318.3|7312.3|7319.7|7313.7|7318.3|7312.3|3
1646876590000|2022-03-10 01:43:10|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|0
1646876610000|2022-03-10 01:43:30|7317.9|7311.9|7320|7314|7320.5|7314.5|7316.9|7310.9|2
1646876620000|2022-03-10 01:43:40|7320.5|7314.5|7321.3|7315.3|7321.3|7315.3|7320.5|7314.5|0
1646876630000|2022-03-10 01:43:50|7320.9|7314.9|7319.2|7313.2|7320.9|7314.9|7319.2|7313.2|1
1646876640000|2022-03-10 01:44:00|7319.5|7313.5|7319.2|7313.2|7319.5|7313.5|7319.2|7313.2|1
1646876650000|2022-03-10 01:44:10|7318.4|7312.4|7317.4|7311.4|7318.8|7312.8|7317.4|7311.4|2
1646876660000|2022-03-10 01:44:20|7317|7311|7319.4|7313.4|7319.4|7313.4|7316.9|7310.9|0
1646876670000|2022-03-10 01:44:30|7319|7313|7317.9|7311.9|7319|7313|7317.9|7311.9|0
1646876690000|2022-03-10 01:44:50|7316.7|7310.7|7315.6|7309.6|7316.7|7310.7|7315.1|7309.1|1
1646876700000|2022-03-10 01:45:00|7315.4|7309.4|7315.6|7309.6|7315.6|7309.6|7313.4|7307.4|0
1646876710000|2022-03-10 01:45:10|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|0
1646876730000|2022-03-10 01:45:30|7316.3|7310.3|7316.4|7310.4|7316.4|7310.4|7316.3|7310.3|0
1646876740000|2022-03-10 01:45:40|7316.8|7310.8|7316.5|7310.5|7316.9|7310.9|7316.1|7310.1|0
1646876750000|2022-03-10 01:45:50|7316.6|7310.6|7318.9|7312.9|7318.9|7312.9|7316.1|7310.1|0
1646876760000|2022-03-10 01:46:00|7319.1|7313.1|7318.1|7312.1|7319.1|7313.1|7318.1|7312.1|0
1646876770000|2022-03-10 01:46:10|7318.6|7312.6|7320.1|7314.1|7321.2|7315.2|7318.6|7312.6|2
1646876780000|2022-03-10 01:46:20|7321.3|7315.3|7317.5|7311.5|7321.5|7315.5|7317.5|7311.5|2
1646876810000|2022-03-10 01:46:50|7320.7|7314.7|7320|7314|7320.7|7314.7|7320|7314|2
1646876820000|2022-03-10 01:47:00|7320.1|7314.1|7320.9|7314.9|7320.9|7314.9|7319.7|7313.7|0
1646876830000|2022-03-10 01:47:10|7321.6|7315.6|7321.9|7315.9|7322|7316|7321.6|7315.6|2
1646876840000|2022-03-10 01:47:20|7321.4|7315.4|7322.4|7316.4|7322.4|7316.4|7321.4|7315.4|0
1646876850000|2022-03-10 01:47:30|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|0
1646876860000|2022-03-10 01:47:40|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|1
1646876880000|2022-03-10 01:48:00|7322|7316|7320.1|7314.1|7322|7316|7319|7313|1
1646876890000|2022-03-10 01:48:10|7320.6|7314.6|7319.7|7313.7|7320.6|7314.6|7319.7|7313.7|0
1646876900000|2022-03-10 01:48:20|7318.4|7312.4|7319.2|7313.2|7319.2|7313.2|7317.4|7311.4|1
1646876910000|2022-03-10 01:48:30|7318.9|7312.9|7318.2|7312.2|7319.6|7313.6|7317.9|7311.9|0
1646876920000|2022-03-10 01:48:40|7318.4|7312.4|7319.2|7313.2|7319.2|7313.2|7318.4|7312.4|0
1646876930000|2022-03-10 01:48:50|7318.9|7312.9|7318.9|7312.9|7318.9|7312.9|7318.9|7312.9|0
1646876940000|2022-03-10 01:49:00|7318.8|7312.8|7313.5|7307.5|7318.8|7312.8|7313.5|7307.5|4
1646876960000|2022-03-10 01:49:20|7312.6|7306.6|7312.1|7306.1|7312.6|7306.6|7312.1|7306.1|0
1646876970000|2022-03-10 01:49:30|7312.7|7306.7|7317.4|7311.4|7317.4|7311.4|7312.7|7306.7|0
1646876980000|2022-03-10 01:49:40|7318.3|7312.3|7318.7|7312.7|7318.7|7312.7|7318.3|7312.3|0
1646876990000|2022-03-10 01:49:50|7318.2|7312.2|7317.5|7311.5|7318.6|7312.6|7317.5|7311.5|0
1646877000000|2022-03-10 01:50:00|7315.8|7309.8|7318.3|7312.3|7318.7|7312.7|7315.5|7309.5|0
1646877010000|2022-03-10 01:50:10|7318.7|7312.7|7318.8|7312.8|7318.8|7312.8|7318.7|7312.7|0
1646877020000|2022-03-10 01:50:20|7320.4|7314.4|7319.3|7313.3|7320.6|7314.6|7319.3|7313.3|2
1646877030000|2022-03-10 01:50:30|7319.2|7313.2|7320.5|7314.5|7320.5|7314.5|7319.2|7313.2|0
1646877040000|2022-03-10 01:50:40|7321.9|7315.9|7322.2|7316.2|7324|7318|7321.7|7315.7|6
1646877050000|2022-03-10 01:50:50|7323|7317|7321.8|7315.8|7323.3|7317.3|7320.6|7314.6|2
1646877060000|2022-03-10 01:51:00|7321.5|7315.5|7323|7317|7323.6|7317.6|7321.5|7315.5|0
1646877070000|2022-03-10 01:51:10|7322.2|7316.2|7322.6|7316.6|7322.6|7316.6|7322.2|7316.2|0
1646877080000|2022-03-10 01:51:20|7322.4|7316.4|7326.8|7320.8|7326.8|7320.8|7322.4|7316.4|0
1646877090000|2022-03-10 01:51:30|7326.4|7320.4|7327.3|7321.3|7327.9|7321.9|7325.4|7319.4|2
1646877100000|2022-03-10 01:51:40|7327.7|7321.7|7327.1|7321.1|7327.9|7321.9|7327.1|7321.1|0
1646877110000|2022-03-10 01:51:50|7326.3|7320.3|7324.4|7318.4|7326.4|7320.4|7324.4|7318.4|1
1646877120000|2022-03-10 01:52:00|7327.3|7321.3|7328.2|7322.2|7328.2|7322.2|7327.3|7321.3|4
1646877130000|2022-03-10 01:52:10|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1646877140000|2022-03-10 01:52:20|7328.2|7322.2|7328.8|7322.8|7328.8|7322.8|7328.2|7322.2|0
1646877150000|2022-03-10 01:52:30|7329.3|7323.3|7329.7|7323.7|7329.7|7323.7|7329.2|7323.2|1
1646877180000|2022-03-10 01:53:00|7327.8|7321.8|7328.9|7322.9|7329.6|7323.6|7327.8|7321.8|17
1646877190000|2022-03-10 01:53:10|7328.6|7322.6|7328.9|7322.9|7328.9|7322.9|7328.6|7322.6|0
1646877210000|2022-03-10 01:53:30|7329.3|7323.3|7329.3|7323.3|7330.4|7324.4|7327.9|7321.9|3
1646877220000|2022-03-10 01:53:40|7329.2|7323.2|7329.3|7323.3|7329.3|7323.3|7328.8|7322.8|0
1646877240000|2022-03-10 01:54:00|7328.4|7322.4|7328.3|7322.3|7328.9|7322.9|7328.3|7322.3|1
1646877250000|2022-03-10 01:54:10|7330.3|7324.3|7330.4|7324.4|7330.5|7324.5|7328.3|7322.3|6
1646877260000|2022-03-10 01:54:20|7330.3|7324.3|7329|7323|7330.3|7324.3|7329|7323|1
1646877270000|2022-03-10 01:54:30|7328.9|7322.9|7325.2|7319.2|7328.9|7322.9|7325.2|7319.2|2
1646877280000|2022-03-10 01:54:40|7324.8|7318.8|7325.2|7319.2|7327.2|7321.2|7324.8|7318.8|0
1646877290000|2022-03-10 01:54:50|7324.8|7318.8|7321.4|7315.4|7324.8|7318.8|7321.4|7315.4|5
1646877300000|2022-03-10 01:55:00|7321.7|7315.7|7327|7321|7327|7321|7320.1|7314.1|3
1646877310000|2022-03-10 01:55:10|7326.8|7320.8|7329.3|7323.3|7329.3|7323.3|7326.8|7320.8|1
1646877320000|2022-03-10 01:55:20|7329.4|7323.4|7329.3|7323.3|7329.8|7323.8|7329.3|7323.3|0
1646877330000|2022-03-10 01:55:30|7329.4|7323.4|7336.4|7330.4|7336.4|7330.4|7329.4|7323.4|5
1646877340000|2022-03-10 01:55:40|7336.5|7330.5|7339.3|7333.3|7339.3|7333.3|7336.5|7330.5|3
1646877350000|2022-03-10 01:55:50|7339|7333|7336.3|7330.3|7339|7333|7336.3|7330.3|1
1646877370000|2022-03-10 01:56:10|7337.2|7331.2|7337.2|7331.2|7337.2|7331.2|7337.2|7331.2|2
1646877380000|2022-03-10 01:56:20|7336.4|7330.4|7335.5|7329.5|7336.4|7330.4|7335.5|7329.5|0
1646877390000|2022-03-10 01:56:30|7335.9|7329.9|7335|7329|7335.9|7329.9|7334|7328|1
1646877400000|2022-03-10 01:56:40|7335.4|7329.4|7335.8|7329.8|7335.8|7329.8|7335.4|7329.4|0
1646877410000|2022-03-10 01:56:50|7336.4|7330.4|7337.8|7331.8|7338.4|7332.4|7336.4|7330.4|3
1646877420000|2022-03-10 01:57:00|7338.2|7332.2|7343.5|7337.5|7343.5|7337.5|7338.2|7332.2|3
1646877430000|2022-03-10 01:57:10|7343.6|7337.6|7342.6|7336.6|7343.8|7337.8|7342.1|7336.1|4
1646877440000|2022-03-10 01:57:20|7342.1|7336.1|7343.5|7337.5|7343.5|7337.5|7342.1|7336.1|1
1646877450000|2022-03-10 01:57:30|7343.1|7337.1|7343.2|7337.2|7343.8|7337.8|7343.1|7337.1|0
1646877460000|2022-03-10 01:57:40|7343.1|7337.1|7340.3|7334.3|7343.1|7337.1|7340.3|7334.3|0
1646877470000|2022-03-10 01:57:50|7340.2|7334.2|7342.7|7336.7|7343.4|7337.4|7339|7333|2
1646877480000|2022-03-10 01:58:00|7343.2|7337.2|7342.7|7336.7|7343.2|7337.2|7342.7|7336.7|0
1646877490000|2022-03-10 01:58:10|7343.2|7337.2|7343|7337|7343.9|7337.9|7342.6|7336.6|0
1646877500000|2022-03-10 01:58:20|7342.7|7336.7|7343.1|7337.1|7343.9|7337.9|7342.7|7336.7|0
1646877510000|2022-03-10 01:58:30|7343.5|7337.5|7343.2|7337.2|7343.8|7337.8|7343.2|7337.2|1
1646877520000|2022-03-10 01:58:40|7343.7|7337.7|7344.7|7338.7|7345.4|7339.4|7343.7|7337.7|1
1646877530000|2022-03-10 01:58:50|7345.2|7339.2|7346|7340|7346.2|7340.2|7345.2|7339.2|0
1646877540000|2022-03-10 01:59:00|7345.7|7339.7|7351.5|7345.5|7351.5|7345.5|7343.3|7337.3|5
1646877550000|2022-03-10 01:59:10|7351.3|7345.3|7351|7345|7351.3|7345.3|7350.9|7344.9|0
1646877560000|2022-03-10 01:59:20|7351.4|7345.4|7352.2|7346.2|7353.2|7347.2|7350|7344|2
1646877570000|2022-03-10 01:59:30|7351.7|7345.7|7351.3|7345.3|7351.7|7345.7|7351.3|7345.3|0
1646877580000|2022-03-10 01:59:40|7351.1|7345.1|7346.9|7340.9|7352.9|7346.9|7346.9|7340.9|4
1646877590000|2022-03-10 01:59:50|7346.6|7340.6|7348.4|7342.4|7350.1|7344.1|7345.9|7339.9|3
1646877600000|2022-03-10 02:00:00|7349.2|7343.2|7343.7|7337.7|7349.3|7343.3|7341.2|7335.2|4
1646877610000|2022-03-10 02:00:10|7344.1|7338.1|7345.2|7339.2|7346.3|7340.3|7343.7|7337.7|2
1646877620000|2022-03-10 02:00:20|7345.3|7339.3|7345.5|7339.5|7345.5|7339.5|7345.3|7339.3|0
1646877630000|2022-03-10 02:00:30|7345.9|7339.9|7346|7340|7346|7340|7345.9|7339.9|0
1646877640000|2022-03-10 02:00:40|7345.9|7339.9|7345|7339|7345.9|7339.9|7345|7339|0
1646877650000|2022-03-10 02:00:50|7345.4|7339.4|7345.5|7339.5|7345.5|7339.5|7345|7339|4
1646877660000|2022-03-10 02:01:00|7345.9|7339.9|7350.9|7344.9|7350.9|7344.9|7345.9|7339.9|11
1646877670000|2022-03-10 02:01:10|7349.2|7343.2|7348.9|7342.9|7351.6|7345.6|7348.9|7342.9|1
1646877680000|2022-03-10 02:01:20|7349.7|7343.7|7350|7344|7350.4|7344.4|7349.6|7343.6|1
1646877690000|2022-03-10 02:01:30|7349.6|7343.6|7347.5|7341.5|7350|7344|7347.5|7341.5|0
1646877700000|2022-03-10 02:01:40|7347.8|7341.8|7349.3|7343.3|7349.9|7343.9|7347.8|7341.8|1
1646877710000|2022-03-10 02:01:50|7349.4|7343.4|7348.5|7342.5|7350.3|7344.3|7348.5|7342.5|1
1646877720000|2022-03-10 02:02:00|7348.2|7342.2|7350.5|7344.5|7350.5|7344.5|7348|7342|2
1646877730000|2022-03-10 02:02:10|7349.9|7343.9|7354.3|7348.3|7354.3|7348.3|7349.5|7343.5|0
1646877740000|2022-03-10 02:02:20|7354.5|7348.5|7355.8|7349.8|7356.7|7350.7|7354.4|7348.4|0
1646877750000|2022-03-10 02:02:30|7355.3|7349.3|7356.2|7350.2|7357.1|7351.1|7354.9|7348.9|0
1646877760000|2022-03-10 02:02:40|7354.5|7348.5|7354.5|7348.5|7356.3|7350.3|7354|7348|0
1646877770000|2022-03-10 02:02:50|7354.4|7348.4|7353.9|7347.9|7355.3|7349.3|7353.6|7347.6|0
1646877780000|2022-03-10 02:03:00|7355.8|7349.8|7353.6|7347.6|7355.8|7349.8|7353.6|7347.6|1
1646877790000|2022-03-10 02:03:10|7353.7|7347.7|7350.4|7344.4|7353.7|7347.7|7350.4|7344.4|1
1646877800000|2022-03-10 02:03:20|7350|7344|7349.4|7343.4|7350|7344|7349|7343|3
1646877810000|2022-03-10 02:03:30|7349.8|7343.8|7349.2|7343.2|7350.5|7344.5|7349.2|7343.2|1
1646877820000|2022-03-10 02:03:40|7348.3|7342.3|7349.2|7343.2|7349.8|7343.8|7348.3|7342.3|1
1646877830000|2022-03-10 02:03:50|7349.7|7343.7|7349.3|7343.3|7349.7|7343.7|7349.3|7343.3|0
1646877840000|2022-03-10 02:04:00|7349.2|7343.2|7348.8|7342.8|7349.2|7343.2|7348.8|7342.8|0
1646877850000|2022-03-10 02:04:10|7348.7|7342.7|7344.8|7338.8|7348.7|7342.7|7344.8|7338.8|4
1646877860000|2022-03-10 02:04:20|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|0
1646877880000|2022-03-10 02:04:40|7343.9|7337.9|7336.8|7330.8|7343.9|7337.9|7335.8|7329.8|8
1646877890000|2022-03-10 02:04:50|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|0
1646877910000|2022-03-10 02:05:10|7338.1|7332.1|7340.8|7334.8|7340.8|7334.8|7338.1|7332.1|1
1646877920000|2022-03-10 02:05:20|7341.7|7335.7|7345.3|7339.3|7345.3|7339.3|7341.7|7335.7|1
1646877930000|2022-03-10 02:05:30|7345.7|7339.7|7346.3|7340.3|7346.3|7340.3|7345.7|7339.7|0
1646877940000|2022-03-10 02:05:40|7345.9|7339.9|7344.3|7338.3|7345.9|7339.9|7344.3|7338.3|0
1646877960000|2022-03-10 02:06:00|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|0
1646877970000|2022-03-10 02:06:10|7350.8|7344.8|7352.3|7346.3|7352.3|7346.3|7350.3|7344.3|1
1646877980000|2022-03-10 02:06:20|7353.3|7347.3|7347.8|7341.8|7355.1|7349.1|7347.8|7341.8|4
1646878000000|2022-03-10 02:06:40|7348.8|7342.8|7349.3|7343.3|7349.8|7343.8|7348.8|7342.8|0
1646878020000|2022-03-10 02:07:00|7348.8|7342.8|7348.7|7342.7|7349.3|7343.3|7348.5|7342.5|0
1646878030000|2022-03-10 02:07:10|7348.8|7342.8|7350.2|7344.2|7353.3|7347.3|7348.8|7342.8|0
1646878040000|2022-03-10 02:07:20|7350.3|7344.3|7350.4|7344.4|7350.4|7344.4|7348.8|7342.8|3
1646878050000|2022-03-10 02:07:30|7350.3|7344.3|7351.3|7345.3|7351.3|7345.3|7350.3|7344.3|0
1646878060000|2022-03-10 02:07:40|7350.9|7344.9|7349.3|7343.3|7350.9|7344.9|7348.9|7342.9|0
1646878070000|2022-03-10 02:07:50|7349.2|7343.2|7348.8|7342.8|7349.2|7343.2|7348.8|7342.8|0
1646878080000|2022-03-10 02:08:00|7349.3|7343.3|7348.8|7342.8|7349.3|7343.3|7348.8|7342.8|0
1646878090000|2022-03-10 02:08:10|7345.3|7339.3|7346.3|7340.3|7348.3|7342.3|7344.8|7338.8|4
1646878100000|2022-03-10 02:08:20|7347.8|7341.8|7347.3|7341.3|7347.8|7341.8|7347.3|7341.3|0
1646878110000|2022-03-10 02:08:30|7346.9|7340.9|7345.3|7339.3|7346.9|7340.9|7345.3|7339.3|0
1646878120000|2022-03-10 02:08:40|7345.8|7339.8|7345.8|7339.8|7345.8|7339.8|7345.8|7339.8|7
1646878130000|2022-03-10 02:08:50|7346.8|7340.8|7347.3|7341.3|7347.3|7341.3|7346.8|7340.8|0
1646878150000|2022-03-10 02:09:10|7347.7|7341.7|7345.2|7339.2|7347.7|7341.7|7345.2|7339.2|0
1646878170000|2022-03-10 02:09:30|7345.3|7339.3|7345.3|7339.3|7345.3|7339.3|7345.2|7339.2|0
1646878180000|2022-03-10 02:09:40|7344.9|7338.9|7344.8|7338.8|7344.9|7338.9|7344.8|7338.8|0
1646878190000|2022-03-10 02:09:50|7341.8|7335.8|7340.8|7334.8|7341.8|7335.8|7340.8|7334.8|1
1646878200000|2022-03-10 02:10:00|7340.6|7334.6|7340.1|7334.1|7341.1|7335.1|7340.1|7334.1|0
1646878210000|2022-03-10 02:10:10|7339.6|7333.6|7337.1|7331.1|7339.6|7333.6|7337.1|7331.1|1
1646878220000|2022-03-10 02:10:20|7336.6|7330.6|7336.6|7330.6|7336.6|7330.6|7336.6|7330.6|0
1646878240000|2022-03-10 02:10:40|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|0
1646878250000|2022-03-10 02:10:50|7335.8|7329.8|7334.8|7328.8|7335.8|7329.8|7334.8|7328.8|1
1646878270000|2022-03-10 02:11:10|7335.2|7329.2|7335.8|7329.8|7336.7|7330.7|7334.8|7328.8|2
1646878280000|2022-03-10 02:11:20|7335.4|7329.4|7335.7|7329.7|7335.7|7329.7|7335.3|7329.3|0
1646878290000|2022-03-10 02:11:30|7335.8|7329.8|7336.7|7330.7|7336.7|7330.7|7335.8|7329.8|0
1646878300000|2022-03-10 02:11:40|7337.2|7331.2|7337.2|7331.2|7337.7|7331.7|7336.2|7330.2|1
1646878330000|2022-03-10 02:12:10|7336.8|7330.8|7333.5|7327.5|7336.8|7330.8|7333.5|7327.5|2
1646878340000|2022-03-10 02:12:20|7332.8|7326.8|7331.9|7325.9|7332.8|7326.8|7331.4|7325.4|5
1646878350000|2022-03-10 02:12:30|7331.4|7325.4|7331.9|7325.9|7331.9|7325.9|7331.4|7325.4|0
1646878380000|2022-03-10 02:13:00|7332.3|7326.3|7331.4|7325.4|7332.3|7326.3|7331.4|7325.4|0
1646878390000|2022-03-10 02:13:10|7330.8|7324.8|7329.2|7323.2|7330.8|7324.8|7329.2|7323.2|11
1646878400000|2022-03-10 02:13:20|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|2
1646878410000|2022-03-10 02:13:30|7330.7|7324.7|7330.1|7324.1|7330.7|7324.7|7330.1|7324.1|1
1646878490000|2022-03-10 02:14:50|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.1|7324.1|1
1646878500000|2022-03-10 02:15:00|7330.5|7324.5|7330|7324|7330.5|7324.5|7330|7324|6
1646878520000|2022-03-10 02:15:20|||||||||5
1646878530000|2022-03-10 02:15:30|7329.5|7323.5|7328|7322|7329.5|7323.5|7328|7322|1
1646878540000|2022-03-10 02:15:40|7328.1|7322.1|7325.4|7319.4|7328.1|7322.1|7325.4|7319.4|0
1646878550000|2022-03-10 02:15:50|7324.6|7318.6|7322.3|7316.3|7324.6|7318.6|7322.3|7316.3|0
1646878560000|2022-03-10 02:16:00|7324.2|7318.2|7326.5|7320.5|7326.5|7320.5|7324.2|7318.2|1
1646878580000|2022-03-10 02:16:20|7326|7320|7325.5|7319.5|7326|7320|7325|7319|1
1646878610000|2022-03-10 02:16:50|7325|7319|7322.7|7316.7|7325|7319|7322.7|7316.7|2
1646878620000|2022-03-10 02:17:00|7325.2|7319.2|7324.8|7318.8|7326.9|7320.9|7324.8|7318.8|2
1646878630000|2022-03-10 02:17:10|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.1|7319.1|2
1646878640000|2022-03-10 02:17:20|7325.3|7319.3|7324|7318|7325.3|7319.3|7324|7318|1
1646878650000|2022-03-10 02:17:30|7324.4|7318.4|7324.4|7318.4|7324.4|7318.4|7324.4|7318.4|0
1646878660000|2022-03-10 02:17:40|7324.9|7318.9|7325.1|7319.1|7325.4|7319.4|7324.7|7318.7|0
1646878670000|2022-03-10 02:17:50|7325.5|7319.5|7326|7320|7326|7320|7325.5|7319.5|1
1646878690000|2022-03-10 02:18:10|7325.6|7319.6|7325.1|7319.1|7325.6|7319.6|7325.1|7319.1|0
1646878700000|2022-03-10 02:18:20|7324.5|7318.5|7323.3|7317.3|7324.5|7318.5|7323.3|7317.3|3
1646878710000|2022-03-10 02:18:30|7323.4|7317.4|7326.5|7320.5|7326.5|7320.5|7323.4|7317.4|1
1646878730000|2022-03-10 02:18:50|7326.9|7320.9|7328|7322|7328|7322|7326.5|7320.5|0
1646878740000|2022-03-10 02:19:00|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|0
1646878760000|2022-03-10 02:19:20|7327.3|7321.3|7328|7322|7328|7322|7327.3|7321.3|0
1646878770000|2022-03-10 02:19:30|7327.8|7321.8|7325.3|7319.3|7327.8|7321.8|7325.3|7319.3|2
1646878780000|2022-03-10 02:19:40|7325.1|7319.1|7325.4|7319.4|7325.8|7319.8|7325.1|7319.1|0
1646878790000|2022-03-10 02:19:50|7326.3|7320.3|7324.3|7318.3|7326.3|7320.3|7324.3|7318.3|0
1646878810000|2022-03-10 02:20:10|7321.9|7315.9|7323.3|7317.3|7323.3|7317.3|7321.3|7315.3|4
1646878830000|2022-03-10 02:20:30|7322.9|7316.9|7323.2|7317.2|7324.9|7318.9|7322.5|7316.5|1
1646878860000|2022-03-10 02:21:00|7323.7|7317.7|7327.6|7321.6|7327.6|7321.6|7323.7|7317.7|5
1646878870000|2022-03-10 02:21:10|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|0
1646878880000|2022-03-10 02:21:20|7326.6|7320.6|7326.6|7320.6|7327.1|7321.1|7326.6|7320.6|0
1646878890000|2022-03-10 02:21:30|7326.2|7320.2|7325.8|7319.8|7326.2|7320.2|7325.8|7319.8|1
1646878900000|2022-03-10 02:21:40|7326.2|7320.2|7327.1|7321.1|7327.1|7321.1|7326.2|7320.2|0
1646878940000|2022-03-10 02:22:20|7327|7321|7325.8|7319.8|7327|7321|7325.8|7319.8|0
1646878950000|2022-03-10 02:22:30|7325.3|7319.3|7325.1|7319.1|7326.1|7320.1|7325.1|7319.1|1
1646878960000|2022-03-10 02:22:40|7325.5|7319.5|7325.6|7319.6|7325.6|7319.6|7325.5|7319.5|0
1646878970000|2022-03-10 02:22:50|7324.9|7318.9|7320.3|7314.3|7324.9|7318.9|7320.3|7314.3|1
1646878980000|2022-03-10 02:23:00|7320.4|7314.4|7324.3|7318.3|7324.3|7318.3|7320.4|7314.4|6
1646878990000|2022-03-10 02:23:10|7324|7318|7322.3|7316.3|7324|7318|7322.3|7316.3|0
1646879010000|2022-03-10 02:23:30|7322.2|7316.2|7313.3|7307.3|7322.2|7316.2|7311.8|7305.8|6
1646879020000|2022-03-10 02:23:40|7312.8|7306.8|7313|7307|7313.3|7307.3|7312.8|7306.8|0
1646879030000|2022-03-10 02:23:50|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|7
1646879040000|2022-03-10 02:24:00|7314|7308|7314.5|7308.5|7314.5|7308.5|7312.5|7306.5|0
1646879050000|2022-03-10 02:24:10|7313|7307|7315|7309|7315|7309|7313|7307|1
1646879080000|2022-03-10 02:24:40|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|0
1646879100000|2022-03-10 02:25:00|7314.8|7308.8|7311.8|7305.8|7314.8|7308.8|7311.8|7305.8|3
1646879130000|2022-03-10 02:25:30|7311.4|7305.4|7311.3|7305.3|7311.4|7305.4|7311.3|7305.3|0
1646879140000|2022-03-10 02:25:40|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|0
1646879170000|2022-03-10 02:26:10|7311|7305|7311.8|7305.8|7311.8|7305.8|7311|7305|0
1646879190000|2022-03-10 02:26:30|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|0
1646879200000|2022-03-10 02:26:40|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|0
1646879210000|2022-03-10 02:26:50|7310.3|7304.3|7312.3|7306.3|7312.3|7306.3|7310.3|7304.3|2
1646879220000|2022-03-10 02:27:00|7311.9|7305.9|7312.3|7306.3|7312.3|7306.3|7311.9|7305.9|0
1646879280000|2022-03-10 02:28:00|7311.8|7305.8|7308.8|7302.8|7311.8|7305.8|7308.8|7302.8|4
1646879290000|2022-03-10 02:28:10|7309.3|7303.3|7309.8|7303.8|7310.3|7304.3|7309.3|7303.3|13
1646879300000|2022-03-10 02:28:20|7309.3|7303.3|7309.3|7303.3|7309.3|7303.3|7309.3|7303.3|0
1646879310000|2022-03-10 02:28:30|7308.3|7302.3|7307.3|7301.3|7308.3|7302.3|7307.3|7301.3|2
1646879330000|2022-03-10 02:28:50|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|7309.6|7303.6|2
1646879340000|2022-03-10 02:29:00|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|3
1646879360000|2022-03-10 02:29:20|7313.2|7307.2|7313.3|7307.3|7313.3|7307.3|7313.2|7307.2|0
1646879370000|2022-03-10 02:29:30|7313.7|7307.7|7313.8|7307.8|7313.8|7307.8|7313.7|7307.7|0
1646879410000|2022-03-10 02:30:10|7309.8|7303.8|7310.8|7304.8|7312.3|7306.3|7309.8|7303.8|2
1646879420000|2022-03-10 02:30:20|7311.8|7305.8|7313.3|7307.3|7314.8|7308.8|7311.8|7305.8|1
1646879430000|2022-03-10 02:30:30|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|0
1646879440000|2022-03-10 02:30:40|7312.3|7306.3|7312.3|7306.3|7312.3|7306.3|7312.3|7306.3|0
1646879450000|2022-03-10 02:30:50|7312.6|7306.6|7316.8|7310.8|7316.8|7310.8|7312.6|7306.6|4
1646879460000|2022-03-10 02:31:00|7315.1|7309.1|7315.8|7309.8|7315.8|7309.8|7315.1|7309.1|1
1646879470000|2022-03-10 02:31:10|7315.3|7309.3|7319.5|7313.5|7319.5|7313.5|7314.3|7308.3|35
1646879480000|2022-03-10 02:31:20|7319.6|7313.6|7320.5|7314.5|7320.5|7314.5|7319.5|7313.5|1
1646879490000|2022-03-10 02:31:30|7320.8|7314.8|7323.9|7317.9|7323.9|7317.9|7320.3|7314.3|3
1646879500000|2022-03-10 02:31:40|7323.5|7317.5|7324.4|7318.4|7324.4|7318.4|7323.4|7317.4|0
1646879510000|2022-03-10 02:31:50|7323.9|7317.9|7324.4|7318.4|7324.4|7318.4|7323.9|7317.9|0
1646879520000|2022-03-10 02:32:00|7324.9|7318.9|7328.6|7322.6|7328.6|7322.6|7324.9|7318.9|1
1646879530000|2022-03-10 02:32:10|7332.9|7326.9|7334.5|7328.5|7335|7329|7331.9|7325.9|2
1646879540000|2022-03-10 02:32:20|7334.9|7328.9|7332.4|7326.4|7335.9|7329.9|7332.4|7326.4|0
1646879550000|2022-03-10 02:32:30|7332.8|7326.8|7333.8|7327.8|7333.8|7327.8|7332.8|7326.8|0
1646879560000|2022-03-10 02:32:40|7331|7325|7332.8|7326.8|7332.8|7326.8|7331|7325|4
1646879570000|2022-03-10 02:32:50|7328.1|7322.1|7326.1|7320.1|7328.1|7322.1|7325.1|7319.1|3
1646879580000|2022-03-10 02:33:00|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|0
1646879590000|2022-03-10 02:33:10|7329|7319|7325.6|7319.6|7329|7322.1|7325.6|7319|0
1646879600000|2022-03-10 02:33:20|7326.1|7320.1|7324.6|7318.6|7327.6|7321.6|7324.6|7318.6|0
1646879610000|2022-03-10 02:33:30|7325.6|7319.6|7330.6|7324.6|7330.6|7324.6|7325.6|7319.6|0
1646879620000|2022-03-10 02:33:40|7330.2|7324.2|7329|7323|7330.2|7324.2|7328.1|7322.1|0
1646879630000|2022-03-10 02:33:50|7329.1|7323.1|7331.9|7325.9|7331.9|7325.9|7327.6|7321.6|0
1646879640000|2022-03-10 02:34:00|7331.8|7325.8|7330.1|7324.1|7331.8|7325.8|7329.6|7323.6|0
1646879650000|2022-03-10 02:34:10|7330.5|7324.5|7330.5|7324.5|7331.9|7325.9|7330.1|7324.1|0
1646879670000|2022-03-10 02:34:30|7328.1|7322.1|7326.6|7320.6|7328.5|7322.5|7326.2|7320.2|1
1646879680000|2022-03-10 02:34:40|7325.9|7319.9|7319.7|7313.7|7325.9|7319.9|7319.7|7313.7|0
1646879690000|2022-03-10 02:34:50|7319.3|7313.3|7323.2|7317.2|7323.2|7317.2|7319.2|7313.2|0
1646879700000|2022-03-10 02:35:00|7320.2|7314.2|7320.2|7314.2|7323.2|7317.2|7320.2|7314.2|0
1646879710000|2022-03-10 02:35:10|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|0
1646879720000|2022-03-10 02:35:20|7320.9|7314.9|7323.7|7317.7|7323.7|7317.7|7320.9|7314.9|0
1646879730000|2022-03-10 02:35:30|7324.1|7318.1|7321.2|7315.2|7324.2|7318.2|7320.2|7314.2|0
1646879740000|2022-03-10 02:35:40|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|0
1646879750000|2022-03-10 02:35:50|7321.2|7315.2|7321.7|7315.7|7321.7|7315.7|7321.2|7315.2|1
1646879770000|2022-03-10 02:36:10|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|2
1646879780000|2022-03-10 02:36:20|7326.6|7320.6|7326.7|7320.7|7326.7|7320.7|7326.6|7320.6|0
1646879790000|2022-03-10 02:36:30|7327.1|7321.1|7327.2|7321.2|7328.5|7322.5|7325.7|7319.7|0
1646879810000|2022-03-10 02:36:50|7327.4|7321.4|7328.2|7322.2|7328.7|7322.7|7327.4|7321.4|0
1646879820000|2022-03-10 02:37:00|7326.7|7320.7|7329.7|7323.7|7332.2|7326.2|7326.7|7320.7|0
1646879830000|2022-03-10 02:37:10|7328.2|7322.2|7327.8|7321.8|7329|7323|7327.8|7321.8|0
1646879840000|2022-03-10 02:37:20|7328.3|7322.3|7330.7|7324.7|7330.7|7324.7|7328.3|7322.3|0
1646879850000|2022-03-10 02:37:30|7330.3|7324.3|7329.8|7323.8|7330.3|7324.3|7328.3|7322.3|0
1646879860000|2022-03-10 02:37:40|7329.9|7323.9|7332.8|7326.8|7332.8|7326.8|7329.9|7323.9|0
1646879870000|2022-03-10 02:37:50|7332.7|7326.7|7332.3|7326.3|7332.7|7326.7|7332.3|7326.3|0
1646879880000|2022-03-10 02:38:00|7331.3|7325.3|7331.3|7325.3|7331.8|7325.8|7331.3|7325.3|0
1646879900000|2022-03-10 02:38:20|7331.5|7325.5|7332.8|7326.8|7332.8|7326.8|7331.5|7325.5|1
1646879920000|2022-03-10 02:38:40|7333.3|7327.3|7333.7|7327.7|7333.7|7327.7|7332.8|7326.8|0
1646879930000|2022-03-10 02:38:50|7333.6|7327.6|7333.2|7327.2|7333.6|7327.6|7333.2|7327.2|0
1646879940000|2022-03-10 02:39:00|7332.8|7326.8|7331.3|7325.3|7332.8|7326.8|7331.3|7325.3|0
1646879950000|2022-03-10 02:39:10|7333.2|7327.2|7332.3|7326.3|7333.2|7327.2|7332.3|7326.3|0
1646879970000|2022-03-10 02:39:30|7332.7|7326.7|7332.8|7326.8|7332.8|7326.8|7332.7|7326.7|0
1646879980000|2022-03-10 02:39:40|7333.2|7327.2|7333.6|7327.6|7334.7|7328.7|7333.2|7327.2|0
1646879990000|2022-03-10 02:39:50|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|0
1646880000000|2022-03-10 02:40:00|7332.7|7326.7|7335|7329|7335|7329|7332.7|7326.7|0
1646880010000|2022-03-10 02:40:10|7335.5|7329.5|7334.6|7328.6|7335.5|7329.5|7334.6|7328.6|0
1646880020000|2022-03-10 02:40:20|7334.1|7328.1|7332.3|7326.3|7334.1|7328.1|7332.3|7326.3|0
1646880030000|2022-03-10 02:40:30|7331.3|7325.3|7331.3|7325.3|7331.3|7325.3|7330.3|7324.3|5
1646880040000|2022-03-10 02:40:40|7332.1|7326.1|7332.3|7326.3|7332.3|7326.3|7332.1|7326.1|0
1646880070000|2022-03-10 02:41:10|7332.8|7326.8|7337.8|7331.8|7337.8|7331.8|7332.8|7326.8|1
1646880080000|2022-03-10 02:41:20|7338.2|7332.2|7335.8|7329.8|7338.7|7332.7|7335.8|7329.8|0
1646880090000|2022-03-10 02:41:30|7335.2|7329.2|7335.2|7329.2|7337.6|7331.6|7335.2|7329.2|0
1646880100000|2022-03-10 02:41:40|7336.1|7330.1|7335.2|7329.2|7336.6|7330.6|7334.8|7328.8|0
1646880110000|2022-03-10 02:41:50|7334.8|7328.8|7334.3|7328.3|7334.8|7328.8|7334.3|7328.3|0
1646880120000|2022-03-10 02:42:00|7334.8|7328.8|7336.1|7330.1|7336.1|7330.1|7334.8|7328.8|0
1646880130000|2022-03-10 02:42:10|7335.7|7329.7|7335.2|7329.2|7336.6|7330.6|7335.2|7329.2|0
1646880140000|2022-03-10 02:42:20|7334.8|7328.8|7334.3|7328.3|7336|7330|7333.6|7327.6|0
1646880150000|2022-03-10 02:42:30|7334.7|7328.7|7334.3|7328.3|7334.7|7328.7|7332.9|7326.9|0
1646880160000|2022-03-10 02:42:40|7334.7|7328.7|7336.6|7330.6|7336.6|7330.6|7334.7|7328.7|0
1646880180000|2022-03-10 02:43:00|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|0
1646880190000|2022-03-10 02:43:10|7335.7|7329.7|7339.7|7333.7|7339.7|7333.7|7335.7|7329.7|0
1646880200000|2022-03-10 02:43:20|7340.1|7334.1|7339.6|7333.6|7340.1|7334.1|7339.6|7333.6|0
1646880220000|2022-03-10 02:43:40|7339.1|7333.1|7338.2|7332.2|7339.1|7333.1|7338.2|7332.2|0
1646880230000|2022-03-10 02:43:50|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|0
1646880240000|2022-03-10 02:44:00|7339.2|7333.2|7342.2|7336.2|7344.3|7338.3|7339.2|7333.2|2
1646880250000|2022-03-10 02:44:10|7341.9|7335.9|7339.3|7333.3|7341.9|7335.9|7339.3|7333.3|1
1646880260000|2022-03-10 02:44:20|7337.3|7331.3|7336.8|7330.8|7337.3|7331.3|7336.8|7330.8|1
1646880270000|2022-03-10 02:44:30|7337.2|7331.2|7337.3|7331.3|7337.8|7331.8|7337.2|7331.2|1
1646880280000|2022-03-10 02:44:40|7337.8|7331.8|7338.8|7332.8|7338.8|7332.8|7337.8|7331.8|0
1646880290000|2022-03-10 02:44:50|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|0
1646880310000|2022-03-10 02:45:10|7340.3|7334.3|7342.3|7336.3|7342.3|7336.3|7340.3|7334.3|3
1646880320000|2022-03-10 02:45:20|7341.8|7335.8|7341.8|7335.8|7341.8|7335.8|7341.8|7335.8|0
1646880330000|2022-03-10 02:45:30|7341.4|7335.4|7341.3|7335.3|7341.4|7335.4|7341.3|7335.3|0
1646880340000|2022-03-10 02:45:40|7340.9|7334.9|7337.8|7331.8|7340.9|7334.9|7337.8|7331.8|2
1646880360000|2022-03-10 02:46:00|7337.3|7331.3|7333.8|7327.8|7337.3|7331.3|7333.8|7327.8|1
1646880370000|2022-03-10 02:46:10|7333.6|7327.6|7333.3|7327.3|7333.6|7327.6|7333.3|7327.3|0
1646880400000|2022-03-10 02:46:40|7332.1|7326.1|7334.3|7328.3|7334.3|7328.3|7332.1|7326.1|1
1646880410000|2022-03-10 02:46:50|7334.6|7328.6|7334.8|7328.8|7335.3|7329.3|7334.6|7328.6|0
1646880420000|2022-03-10 02:47:00|7334.3|7328.3|7336.3|7330.3|7336.3|7330.3|7334.3|7328.3|0
1646880440000|2022-03-10 02:47:20|7335.3|7329.3|7334.3|7328.3|7335.3|7329.3|7334.3|7328.3|0
1646880450000|2022-03-10 02:47:30|7335.3|7329.3|7336.3|7330.3|7336.3|7330.3|7335.3|7329.3|0
1646880460000|2022-03-10 02:47:40|7336.6|7330.6|7336.8|7330.8|7336.8|7330.8|7336.6|7330.6|0
1646880470000|2022-03-10 02:47:50|7335.8|7329.8|7335.3|7329.3|7335.8|7329.8|7335.3|7329.3|0
1646880480000|2022-03-10 02:48:00|7335.4|7329.4|7337.8|7331.8|7338.3|7332.3|7335.4|7329.4|1
1646880490000|2022-03-10 02:48:10|7336.7|7330.7|7336.2|7330.2|7336.7|7330.7|7336.2|7330.2|0
1646880500000|2022-03-10 02:48:20|7336.9|7330.9|7337.7|7331.7|7337.7|7331.7|7336.9|7330.9|0
1646880530000|2022-03-10 02:48:50|7338.1|7332.1|7339.7|7333.7|7340.1|7334.1|7338.1|7332.1|1
1646880540000|2022-03-10 02:49:00|7340.1|7334.1|7340.2|7334.2|7340.2|7334.2|7340.1|7334.1|0
1646880550000|2022-03-10 02:49:10|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|0
1646880560000|2022-03-10 02:49:20|7341.5|7335.5|7343.2|7337.2|7343.2|7337.2|7341.5|7335.5|0
1646880580000|2022-03-10 02:49:40|7342.9|7336.9|7342.7|7336.7|7342.9|7336.9|7342.7|7336.7|0
1646880590000|2022-03-10 02:49:50|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|0
1646880600000|2022-03-10 02:50:00|7344.7|7338.7|7344.7|7338.7|7345.7|7339.7|7344.7|7338.7|1
1646880610000|2022-03-10 02:50:10|7345.1|7339.1|7347.2|7341.2|7348.7|7342.7|7345.1|7339.1|3
1646880620000|2022-03-10 02:50:20|7346.2|7340.2|7348.2|7342.2|7348.2|7342.2|7346.2|7340.2|0
1646880630000|2022-03-10 02:50:30|7348.1|7342.1|7347.7|7341.7|7348.1|7342.1|7347.7|7341.7|0
1646880640000|2022-03-10 02:50:40|7348.7|7342.7|7349.7|7343.7|7351.2|7345.2|7348.7|7342.7|0
1646880650000|2022-03-10 02:50:50|7349.1|7343.1|7349.3|7343.3|7349.7|7343.7|7348.2|7342.2|0
1646880660000|2022-03-10 02:51:00|7349.2|7343.2|7355.2|7349.2|7355.2|7349.2|7349.2|7343.2|6
1646880680000|2022-03-10 02:51:20|7355.1|7349.1|7353.5|7347.5|7355.1|7349.1|7353.5|7347.5|0
1646880720000|2022-03-10 02:52:00|7352.3|7346.3|7353.5|7347.5|7353.5|7347.5|7352.2|7346.2|9
1646880750000|2022-03-10 02:52:30|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|0
1646880760000|2022-03-10 02:52:40|7353.5|7347.5|7347.3|7341.3|7353.5|7347.5|7346.8|7340.8|0
1646880770000|2022-03-10 02:52:50|7347.7|7341.7|7352.8|7346.8|7352.8|7346.8|7347.7|7341.7|0
1646880780000|2022-03-10 02:53:00|7352.9|7346.9|7353.9|7347.9|7354.8|7348.8|7352.9|7346.9|0
1646880790000|2022-03-10 02:53:10|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|0
1646880800000|2022-03-10 02:53:20|7355.3|7349.3|7355.8|7349.8|7355.8|7349.8|7355.3|7349.3|0
1646880810000|2022-03-10 02:53:30|7353.2|7347.2|7356.3|7350.3|7356.7|7350.7|7353.2|7347.2|10
1646880820000|2022-03-10 02:53:40|7356.8|7350.8|7357.3|7351.3|7357.3|7351.3|7356.8|7350.8|1
1646880830000|2022-03-10 02:53:50|7356.7|7350.7|7356.3|7350.3|7356.7|7350.7|7356.3|7350.3|0
1646880840000|2022-03-10 02:54:00|7355.9|7349.9|7356.3|7350.3|7356.3|7350.3|7353.9|7347.9|4
1646880850000|2022-03-10 02:54:10|7355.2|7349.2|7355.8|7349.8|7355.8|7349.8|7354.8|7348.8|2
1646880860000|2022-03-10 02:54:20|7355.3|7349.3|7353.8|7347.8|7355.3|7349.3|7352.8|7346.8|0
1646880870000|2022-03-10 02:54:30|7354.2|7348.2|7354.8|7348.8|7355|7349|7353.3|7347.3|1
1646880880000|2022-03-10 02:54:40|7354.9|7348.9|7364.3|7358.3|7365.5|7359.5|7354.9|7348.9|7
1646880890000|2022-03-10 02:54:50|7364.1|7358.1|7361.9|7355.9|7365.5|7359.5|7361.9|7355.9|2
1646880900000|2022-03-10 02:55:00|7360.7|7354.7|7362.8|7356.8|7364.6|7358.6|7360.1|7354.1|0
1646880910000|2022-03-10 02:55:10|7363.2|7357.2|7362.8|7356.8|7364.6|7358.6|7362.3|7356.3|1
1646880920000|2022-03-10 02:55:20|7361.9|7355.9|7363.3|7357.3|7363.3|7357.3|7361.9|7355.9|5
1646880930000|2022-03-10 02:55:30|7364.5|7358.5|7361.4|7355.4|7364.5|7358.5|7361.4|7355.4|1
1646880940000|2022-03-10 02:55:40|7360.9|7354.9|7361.4|7355.4|7361.4|7355.4|7360.5|7354.5|0
1646880950000|2022-03-10 02:55:50|7361.8|7355.8|7363.2|7357.2|7363.2|7357.2|7359.2|7353.2|0
1646880960000|2022-03-10 02:56:00|7364.2|7358.2|7364.1|7358.1|7364.2|7358.2|7363.2|7357.2|0
1646880970000|2022-03-10 02:56:10|7363.7|7357.7|7362.3|7356.3|7363.7|7357.7|7362.3|7356.3|0
1646880980000|2022-03-10 02:56:20|7361.9|7355.9|7361|7355|7361.9|7355.9|7361|7355|0
1646880990000|2022-03-10 02:56:30|7361.4|7355.4|7359.6|7353.6|7361.4|7355.4|7359.6|7353.6|0
1646881000000|2022-03-10 02:56:40|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|7354.8|7348.8|0
1646881010000|2022-03-10 02:56:50|7357.3|7351.3|7357.8|7351.8|7357.8|7351.8|7357.3|7351.3|0
1646881020000|2022-03-10 02:57:00|7357.6|7351.6|7354.8|7348.8|7357.6|7351.6|7354.8|7348.8|0
1646881040000|2022-03-10 02:57:20|7353.4|7347.4|7353.4|7347.4|7353.4|7347.4|7353.4|7347.4|0
1646881050000|2022-03-10 02:57:30|7353.3|7347.3|7352.5|7346.5|7353.8|7347.8|7351.7|7345.7|1
1646881060000|2022-03-10 02:57:40|7353.4|7347.4|7354.7|7348.7|7354.7|7348.7|7353.4|7347.4|0
1646881070000|2022-03-10 02:57:50|7353|7347|7352.5|7346.5|7353|7347|7352.5|7346.5|0
1646881080000|2022-03-10 02:58:00|7355|7349|7355.8|7349.8|7355.8|7349.8|7355|7349|1
1646881090000|2022-03-10 02:58:10|7355.6|7349.6|7351.3|7345.3|7355.6|7349.6|7351.3|7345.3|0
1646881100000|2022-03-10 02:58:20|7351|7345|7346.3|7340.3|7351|7345|7346.3|7340.3|0
1646881110000|2022-03-10 02:58:30|7346.9|7340.9|7347.3|7341.3|7347.3|7341.3|7346.9|7340.9|0
1646881140000|2022-03-10 02:59:00|7346.5|7340.5|7345.4|7339.4|7346.5|7340.5|7345.4|7339.4|0
1646881170000|2022-03-10 02:59:30|7345.8|7339.8|7352.3|7346.3|7354.3|7348.3|7345.8|7339.8|2
1646881180000|2022-03-10 02:59:40|7351.9|7345.9|7357.3|7351.3|7357.3|7351.3|7351.8|7345.8|0
1646881190000|2022-03-10 02:59:50|7357.8|7351.8|7355.3|7349.3|7358.3|7352.3|7355.3|7349.3|0
1646881200000|2022-03-10 03:00:00|7354.8|7348.8|7356.3|7350.3|7356.3|7350.3|7354.8|7348.8|0
1646881210000|2022-03-10 03:00:10|7360.2|7354.2|7362.3|7356.3|7363.8|7357.8|7360.1|7354.1|2
1646881220000|2022-03-10 03:00:20|7361.8|7355.8|7360.5|7354.5|7361.8|7355.8|7360.5|7354.5|0
1646881230000|2022-03-10 03:00:30|7360.1|7354.1|7359.7|7353.7|7360.1|7354.1|7359.7|7353.7|0
1646881240000|2022-03-10 03:00:40|7360.2|7354.2|7364.7|7358.7|7364.7|7358.7|7360.2|7354.2|1
1646881250000|2022-03-10 03:00:50|7364.3|7358.3|7364.2|7358.2|7364.3|7358.3|7364.2|7358.2|0
1646881260000|2022-03-10 03:01:00|7363.7|7357.7|7364.7|7358.7|7364.7|7358.7|7363.7|7357.7|8
1646881270000|2022-03-10 03:01:10|7364.2|7358.2|7364.2|7358.2|7364.2|7358.2|7364.2|7358.2|0
1646881290000|2022-03-10 03:01:30|7364.1|7358.1|7364.5|7358.5|7364.5|7358.5|7364.1|7358.1|0
1646881300000|2022-03-10 03:01:40|7364.6|7358.6|7360.2|7354.2|7364.6|7358.6|7360.2|7354.2|0
1646881320000|2022-03-10 03:02:00|7360.1|7354.1|7363.1|7357.1|7363.1|7357.1|7360.1|7354.1|0
1646881330000|2022-03-10 03:02:10|7362.1|7356.1|7358.3|7352.3|7362.1|7356.1|7358.3|7352.3|0
1646881340000|2022-03-10 03:02:20|7358.7|7352.7|7358.6|7352.6|7358.7|7352.7|7357.3|7351.3|0
1646881350000|2022-03-10 03:02:30|7358.7|7352.7|7358.3|7352.3|7358.7|7352.7|7358.3|7352.3|0
1646881360000|2022-03-10 03:02:40|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|0
1646881370000|2022-03-10 03:02:50|7359.1|7353.1|7358.7|7352.7|7359.1|7353.1|7358.7|7352.7|0
1646881380000|2022-03-10 03:03:00|7357.8|7351.8|7357.3|7351.3|7357.8|7351.8|7357.3|7351.3|0
1646881390000|2022-03-10 03:03:10|7358.7|7352.7|7356.7|7350.7|7359.7|7353.7|7356.3|7350.3|2
1646881400000|2022-03-10 03:03:20|7356.8|7350.8|7357.3|7351.3|7359.1|7353.1|7356.8|7350.8|1
1646881420000|2022-03-10 03:03:40|7358.1|7352.1|7358.3|7352.3|7358.3|7352.3|7358.1|7352.1|0
1646881430000|2022-03-10 03:03:50|7358.7|7352.7|7361.9|7355.9|7362.9|7356.9|7358.7|7352.7|4
1646881440000|2022-03-10 03:04:00|7361.1|7355.1|7362.7|7356.7|7362.7|7356.7|7361.1|7355.1|2
1646881450000|2022-03-10 03:04:10|7362.4|7356.4|7364|7358|7364|7358|7362.4|7356.4|0
1646881460000|2022-03-10 03:04:20|7364.6|7358.6|7363.6|7357.6|7365.1|7359.1|7361.4|7355.4|1
1646881470000|2022-03-10 03:04:30|7362.9|7356.9|7358.7|7352.7|7362.9|7356.9|7358.7|7352.7|1
1646881480000|2022-03-10 03:04:40|7359.1|7353.1|7359.2|7353.2|7359.2|7353.2|7359.1|7353.1|0
1646881490000|2022-03-10 03:04:50|7356.8|7350.8|7358.3|7352.3|7358.3|7352.3|7356.8|7350.8|0
1646881500000|2022-03-10 03:05:00|7354.8|7348.8|7356.8|7350.8|7356.8|7350.8|7354.8|7348.8|0
1646881510000|2022-03-10 03:05:10|7357.3|7351.3|7356.9|7350.9|7358.1|7352.1|7355.8|7349.8|9
1646881520000|2022-03-10 03:05:20|7357.8|7351.8|7360.5|7354.5|7360.5|7354.5|7357.8|7351.8|0
1646881530000|2022-03-10 03:05:30|7360.1|7354.1|7364.1|7358.1|7364.1|7358.1|7360.1|7354.1|0
1646881540000|2022-03-10 03:05:40|7366.3|7360.3|7362.7|7356.7|7366.3|7360.3|7362.7|7356.7|1
1646881550000|2022-03-10 03:05:50|7363.6|7357.6|7365|7359|7366.3|7360.3|7363.6|7357.6|0
1646881560000|2022-03-10 03:06:00|7364.9|7358.9|7366.3|7360.3|7366.3|7360.3|7363.1|7357.1|2
1646881570000|2022-03-10 03:06:10|7365.9|7359.9|7366.3|7360.3|7366.3|7360.3|7365.9|7359.9|0
1646881580000|2022-03-10 03:06:20|7366.8|7360.8|7366.2|7360.2|7368.6|7362.6|7366.2|7360.2|4
1646881590000|2022-03-10 03:06:30|7366.3|7360.3|7360.9|7354.9|7366.3|7360.3|7358.7|7351.7|1
1646881600000|2022-03-10 03:06:40|7361.3|7355.3|7362.7|7356.7|7364.5|7358.5|7361.3|7355.3|1
1646881610000|2022-03-10 03:06:50|7363.1|7357.1|7363.6|7357.6|7363.6|7357.6|7363.1|7357.1|0
1646881620000|2022-03-10 03:07:00|7363.2|7357.2|7360.3|7354.3|7363.2|7357.2|7359.2|7353.2|1
1646881630000|2022-03-10 03:07:10|7359.7|7353.7|7361.8|7355.8|7361.8|7355.8|7359.3|7353.3|0
1646881640000|2022-03-10 03:07:20|7359.8|7353.8|7360.3|7354.3|7361.3|7355.3|7359.8|7353.8|0
1646881650000|2022-03-10 03:07:30|7361.3|7355.3|7364.1|7358.1|7365.3|7359.3|7361.3|7355.3|0
1646881660000|2022-03-10 03:07:40|7364.2|7358.2|7365|7359|7365.8|7359.8|7364.2|7358.2|1
1646881670000|2022-03-10 03:07:50|7364.6|7358.6|7366.2|7360.2|7366.2|7360.2|7364.6|7358.6|0
1646881680000|2022-03-10 03:08:00|7365.8|7359.8|7366.7|7360.7|7366.9|7360.9|7364.2|7358.2|3
1646881690000|2022-03-10 03:08:10|7366.3|7360.3|7364.6|7358.6|7367.6|7361.6|7364.6|7358.6|3
1646881700000|2022-03-10 03:08:20|7364.2|7358.2|7362.3|7356.3|7364.2|7358.2|7362.3|7356.3|1
1646881710000|2022-03-10 03:08:30|7361.5|7355.5|7359.3|7353.3|7361.8|7355.8|7359.3|7353.3|2
1646881720000|2022-03-10 03:08:40|7359.7|7353.7|7359.4|7353.4|7359.7|7353.7|7359.4|7353.4|1
1646881730000|2022-03-10 03:08:50|7359.7|7353.7|7357.3|7351.3|7359.7|7353.7|7357.3|7351.3|4
1646881740000|2022-03-10 03:09:00|7357.8|7351.8|7354.9|7348.9|7358.9|7352.9|7354.3|7348.3|9
1646881750000|2022-03-10 03:09:10|7355|7349|7355.8|7349.8|7355.8|7349.8|7355|7349|1
1646881760000|2022-03-10 03:09:20|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|0
1646881770000|2022-03-10 03:09:30|7357.4|7351.4|7357.4|7351.4|7357.4|7351.4|7357.4|7351.4|1
1646881780000|2022-03-10 03:09:40|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|0
1646881800000|2022-03-10 03:10:00|7357.6|7351.6|7358.2|7352.2|7360.7|7354.7|7357.6|7351.6|3
1646881810000|2022-03-10 03:10:10|7358.1|7352.1|7355.2|7349.2|7358.1|7352.1|7354.4|7348.4|1
1646881820000|2022-03-10 03:10:20|7352.2|7346.2|7350.4|7344.4|7353.3|7347.3|7350.4|7344.4|0
1646881830000|2022-03-10 03:10:30|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7349.2|7343.2|0
1646881840000|2022-03-10 03:10:40|7350.7|7344.7|7352.2|7346.2|7352.7|7346.7|7350.7|7344.7|0
1646881860000|2022-03-10 03:11:00|7352.3|7346.3|7351.3|7345.3|7352.7|7346.7|7351.3|7345.3|1
1646881870000|2022-03-10 03:11:10|7351.5|7345.5|7352.2|7346.2|7352.7|7346.7|7351.2|7345.2|3
1646881880000|2022-03-10 03:11:20|7352.7|7346.7|7354.7|7348.7|7354.7|7348.7|7352.7|7346.7|0
1646881890000|2022-03-10 03:11:30|7355.2|7349.2|7356.2|7350.2|7358.3|7351.7|7355.2|7348.3|13
1646881900000|2022-03-10 03:11:40|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|0
1646881910000|2022-03-10 03:11:50|7357.5|7351.5|7357|7351|7358.9|7352.9|7356.5|7350.5|10
1646881920000|2022-03-10 03:12:00|7357.5|7351.5|7359|7353|7359|7353|7357.5|7351.5|0
1646881930000|2022-03-10 03:12:10|7361.8|7351.8|7361.5|7355.5|7363.3|7357.3|7359.5|7351.8|2
1646881940000|2022-03-10 03:12:20|7362|7356|7361.5|7355.5|7363.8|7357.8|7361.5|7355.5|4
1646881950000|2022-03-10 03:12:30|7362.4|7356.4|7362.3|7356.3|7363.2|7357.2|7362|7356|1
1646881960000|2022-03-10 03:12:40|7359.9|7353.9|7364.9|7358.9|7365.3|7359.3|7359.9|7353.9|17
1646881970000|2022-03-10 03:12:50|7364.3|7358.3|7364.9|7358.9|7364.9|7358.9|7363.5|7357.5|0
1646881980000|2022-03-10 03:13:00|7364.5|7358.5|7366.4|7360.4|7366.8|7360.8|7364.5|7358.5|3
1646881990000|2022-03-10 03:13:10|7364.9|7358.9|7364.9|7358.9|7368.4|7362.4|7364|7358|4
1646882000000|2022-03-10 03:13:20|7364.5|7358.5|7359.1|7353.1|7364.5|7358.5|7359.1|7353.1|0
1646882010000|2022-03-10 03:13:30|7359.6|7353.6|7361.6|7355.6|7361.6|7355.6|7359.6|7353.6|0
1646882020000|2022-03-10 03:13:40|7361.3|7355.3|7360.5|7354.5|7361.3|7355.3|7359.3|7353.3|0
1646882040000|2022-03-10 03:14:00|7360.6|7354.6|7360|7354|7363|7357|7360|7354|0
1646882050000|2022-03-10 03:14:10|7360.1|7354.1|7361.1|7355.1|7361.1|7355.1|7360.1|7354.1|0
1646882060000|2022-03-10 03:14:20|7360.8|7354.8|7361|7355|7361.1|7355.1|7359.1|7353.1|0
1646882070000|2022-03-10 03:14:30|7360.5|7354.5|7362|7356|7362|7356|7360.5|7354.5|0
1646882080000|2022-03-10 03:14:40|7361.6|7355.6|7367.3|7361.3|7367.3|7361.3|7361.6|7355.6|1
1646882090000|2022-03-10 03:14:50|7368.1|7362.1|7367.6|7361.6|7368.1|7362.1|7365.4|7359.4|1
1646882100000|2022-03-10 03:15:00|7367.2|7361.2|7367.2|7361.2|7367.2|7361.2|7367.2|7361.2|0
1646882110000|2022-03-10 03:15:10|7367.6|7361.6|7367.3|7361.3|7367.7|7361.7|7367.3|7361.3|0
1646882120000|2022-03-10 03:15:20|7367.7|7361.7|7368.6|7362.6|7368.6|7362.6|7367.7|7361.7|3
1646882130000|2022-03-10 03:15:30|7369.5|7363.5|7368.5|7362.5|7369.9|7363.9|7368|7362|11
1646882140000|2022-03-10 03:15:40|7368.1|7362.1|7367.2|7361.2|7368.1|7362.1|7367.2|7361.2|1
1646882150000|2022-03-10 03:15:50|7367.6|7361.6|7367.6|7361.6|7367.6|7361.6|7366.8|7360.8|1
1646882160000|2022-03-10 03:16:00|7367.2|7361.2|7360.6|7354.6|7367.2|7361.2|7360.6|7354.6|1
1646882170000|2022-03-10 03:16:10|7360.7|7354.7|7359.1|7353.1|7361.1|7355.1|7356.2|7350.2|3
1646882190000|2022-03-10 03:16:30|7359|7353|7359.6|7353.6|7359.6|7353.6|7357.6|7351.6|0
1646882200000|2022-03-10 03:16:40|7360.4|7354.4|7359.6|7353.6|7361.1|7355.1|7359.6|7353.6|0
1646882210000|2022-03-10 03:16:50|7359.1|7353.1|7361.6|7355.6|7361.6|7355.6|7359.1|7353.1|1
1646882220000|2022-03-10 03:17:00|7361.1|7355.1|7361.1|7355.1|7361.6|7355.6|7361.1|7355.1|0
1646882230000|2022-03-10 03:17:10|7361|7355|7360.4|7354.4|7363.1|7357.1|7359|7353|2
1646882240000|2022-03-10 03:17:20|7361|7355|7365.3|7359.3|7365.3|7359.3|7361|7355|0
1646882250000|2022-03-10 03:17:30|7365.7|7359.7|7361.4|7355.4|7369|7363|7361.4|7355.4|18
1646882260000|2022-03-10 03:17:40|7364.4|7358.4|7363.4|7357.4|7364.4|7358.4|7363.4|7357.4|4
1646882270000|2022-03-10 03:17:50|7362.7|7356.7|7359.4|7353.4|7362.7|7356.7|7359.4|7353.4|0
1646882280000|2022-03-10 03:18:00|7357.7|7351.7|7357.3|7351.3|7360.7|7354.7|7356|7350|1
1646882290000|2022-03-10 03:18:10|7357.1|7351.1|7355.3|7349.3|7357.1|7351.1|7355.3|7349.3|0
1646882300000|2022-03-10 03:18:20|7355.6|7349.6|7357.3|7351.3|7357.3|7351.3|7355.6|7349.6|0
1646882310000|2022-03-10 03:18:30|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|0
1646882320000|2022-03-10 03:18:40|7358|7352|7357.3|7351.3|7359.3|7353.3|7356.5|7350.5|0
1646882330000|2022-03-10 03:18:50|7357.5|7351.5|7361.3|7355.3|7361.3|7355.3|7357.5|7351.5|0
1646882340000|2022-03-10 03:19:00|7361.7|7355.7|7367.2|7361.2|7368.3|7362.3|7361.7|7355.7|0
1646882350000|2022-03-10 03:19:10|7366.8|7360.8|7369.6|7363.6|7369.6|7363.6|7366.8|7360.8|0
1646882360000|2022-03-10 03:19:20|7370.6|7364.6|7369.5|7363.5|7370.6|7364.6|7366.8|7360.8|6
1646882370000|2022-03-10 03:19:30|7369.9|7363.9|7377|7371|7377|7371|7369.9|7363.9|1
1646882380000|2022-03-10 03:19:40|7374.7|7368.7|7376.2|7370.2|7376.2|7370.2|7374.7|7368.7|1
1646882390000|2022-03-10 03:19:50|7377|7371|7378|7372|7379.9|7373.9|7376.5|7370.5|17
1646882400000|2022-03-10 03:20:00|7378.4|7372.4|7379|7373|7379.5|7373.5|7377|7371|1
1646882410000|2022-03-10 03:20:10|7379.3|7373.3|7377|7371|7379.3|7373.3|7377|7371|0
1646882420000|2022-03-10 03:20:20|7374.5|7368.5|7372.5|7366.5|7374.5|7368.5|7372.5|7366.5|0
1646882430000|2022-03-10 03:20:30|7373.2|7367.2|7382.4|7376.4|7382.4|7376.4|7371.5|7365.5|3
1646882440000|2022-03-10 03:20:40|7382|7376|7381.9|7375.9|7383.4|7376|7380.1|7372.6|0
1646882450000|2022-03-10 03:20:50|7382.5|7372.5|7382.5|7376.5|7382.9|7376.9|7381|7372.5|1
1646882460000|2022-03-10 03:21:00|7382.4|7376.4|7382|7376|7384.3|7378.3|7378.6|7372.6|5
1646882470000|2022-03-10 03:21:10|7381.9|7375.9|7378|7372|7381.9|7375.9|7377.8|7371.8|4
1646882480000|2022-03-10 03:21:20|7378.1|7372.1|7376.6|7370.6|7378.1|7372.1|7373.6|7367.6|2
1646882490000|2022-03-10 03:21:30|7376.1|7370.1|7377.5|7371.5|7377.5|7371.5|7376.1|7370.1|0
1646882500000|2022-03-10 03:21:40|7377.2|7371.2|7375.6|7369.6|7379.2|7372.1|7375.6|7369.2|0
1646882510000|2022-03-10 03:21:50|7377.1|7371.1|7375.6|7369.6|7377.6|7371.6|7375.6|7369.6|0
1646882520000|2022-03-10 03:22:00|7377.1|7371.1|7380.1|7374.1|7380.1|7374.1|7377.1|7371.1|1
1646882530000|2022-03-10 03:22:10|7380.6|7374.6|7383.9|7377.9|7383.9|7377.9|7380.6|7374.6|1
1646882540000|2022-03-10 03:22:20|7383.8|7377.8|7378.1|7372.1|7383.8|7377.8|7378.1|7372.1|4
1646882550000|2022-03-10 03:22:30|7379.1|7373.1|7379.1|7373.1|7379.5|7373.5|7379.1|7373.1|0
1646882560000|2022-03-10 03:22:40|7379.5|7373.5|7378.1|7372.1|7380|7374|7377.6|7371.6|0
1646882570000|2022-03-10 03:22:50|7379.1|7373.1|7382.1|7376.1|7384.5|7378.5|7379.1|7373.1|2
1646882580000|2022-03-10 03:23:00|7382.5|7376.5|7373.1|7367.1|7382.5|7376.5|7373.1|7367.1|1
1646882590000|2022-03-10 03:23:10|7374.1|7368.1|7380.9|7374.9|7380.9|7374.9|7374.1|7368.1|0
1646882600000|2022-03-10 03:23:20|7381.3|7375.3|7382.1|7376.1|7382.6|7376.6|7381.3|7375.3|0
1646882610000|2022-03-10 03:23:30|7381.7|7375.7|7377.6|7371.6|7381.8|7375.8|7377.6|7371.6|0
1646882620000|2022-03-10 03:23:40|7377.2|7371.2|7373.9|7367.9|7377.2|7371.2|7373.6|7367.6|1
1646882630000|2022-03-10 03:23:50|7373.1|7367.1|7375.6|7369.6|7375.6|7369.6|7373.1|7367.1|0
1646882640000|2022-03-10 03:24:00|7375.7|7369.7|7379.5|7373.5|7379.5|7373.5|7375.7|7369.7|0
1646882660000|2022-03-10 03:24:20|7376.6|7370.6|7374.6|7368.6|7378|7370.6|7370.7|7364.7|2
1646882670000|2022-03-10 03:24:30|7375|7369|7380.9|7374.9|7380.9|7374.9|7375|7369|0
1646882680000|2022-03-10 03:24:40|7380.5|7374.5|7377.6|7371.6|7380.5|7374.5|7376.1|7370.1|1
1646882690000|2022-03-10 03:24:50|7377.7|7371.7|7377.6|7371.6|7377.7|7371.7|7377.6|7371.6|0
1646882700000|2022-03-10 03:25:00|7375.8|7369.8|7374.6|7368.6|7375.8|7369.8|7374.6|7368.6|0
1646882710000|2022-03-10 03:25:10|7372.3|7366.3|7372.3|7366.3|7372.3|7366.3|7372.3|7366.3|0
1646882720000|2022-03-10 03:25:20|7372.1|7366.1|7372.3|7366.3|7374.7|7368.7|7372.1|7366.1|1
1646882730000|2022-03-10 03:25:30|7371.6|7365.6|7375.1|7369.1|7375.1|7369.1|7371.6|7365.6|0
1646882740000|2022-03-10 03:25:40|7374.7|7368.7|7374.6|7368.6|7374.7|7368.7|7374.6|7368.6|0
1646882750000|2022-03-10 03:25:50|7377|7367|7376.6|7370.6|7378.7|7372.7|7374.6|7367|0
1646882760000|2022-03-10 03:26:00|7379|7373|7379.5|7373.5|7379.5|7373.5|7377.1|7371.1|0
1646882770000|2022-03-10 03:26:10|7379|7373|7378.7|7372.7|7379|7373|7376.6|7370.6|0
1646882780000|2022-03-10 03:26:20|7378.6|7372.6|7377.6|7371.6|7378.6|7372.6|7377.6|7371.6|0
1646882790000|2022-03-10 03:26:30|7377.2|7371.2|7374.6|7368.6|7377.2|7371.2|7374.6|7368.6|0
1646882800000|2022-03-10 03:26:40|7374.5|7368.5|7372.6|7366.6|7374.5|7368.5|7372.6|7366.6|0
1646882810000|2022-03-10 03:26:50|7373|7367|7372.1|7366.1|7374.1|7368.1|7371.1|7365.1|0
1646882820000|2022-03-10 03:27:00|7372.6|7366.6|7370.6|7364.6|7372.6|7366.6|7370.6|7364.6|0
1646882830000|2022-03-10 03:27:10|7371.6|7365.6|7373.7|7367.7|7373.7|7367.7|7371.6|7365.6|0
1646882840000|2022-03-10 03:27:20|7373.3|7367.3|7374.6|7368.6|7374.6|7368.6|7370.8|7364.8|0
1646882850000|2022-03-10 03:27:30|7374.7|7368.7|7371.6|7365.6|7375.1|7369.1|7371.6|7365.6|1
1646882860000|2022-03-10 03:27:40|7371.2|7365.2|7371.2|7365.2|7373.6|7367.6|7371.1|7365.1|0
1646882870000|2022-03-10 03:27:50|7370.7|7364.7|7370.1|7364.1|7370.7|7364.7|7369.6|7363.6|0
1646882880000|2022-03-10 03:28:00|7370.2|7364.2|7372.5|7366.5|7372.5|7366.5|7370.2|7364.2|2
1646882890000|2022-03-10 03:28:10|7372|7366|7370.1|7364.1|7372|7366|7370.1|7364.1|0
1646882900000|2022-03-10 03:28:20|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|0
1646882910000|2022-03-10 03:28:30|7369.7|7363.7|7371.6|7365.6|7371.6|7365.6|7369.7|7363.7|2
1646882930000|2022-03-10 03:28:50|7370.1|7364.1|7371.6|7365.6|7372.1|7366.1|7370.1|7364.1|0
1646882940000|2022-03-10 03:29:00|7371.1|7365.1|7371.6|7365.6|7371.6|7365.6|7371.1|7365.1|0
1646882950000|2022-03-10 03:29:10|7372.1|7366.1|7371.6|7365.6|7372.1|7366.1|7371.6|7365.6|0
1646882960000|2022-03-10 03:29:20|7371.5|7365.5|7371.1|7365.1|7371.5|7365.5|7371.1|7365.1|0
1646882970000|2022-03-10 03:29:30|7371.6|7365.6|7370.1|7364.1|7371.6|7365.6|7370.1|7364.1|0
1646882980000|2022-03-10 03:29:40|7369.3|7363.3|7370.1|7364.1|7370.1|7364.1|7369.1|7363.1|1
1646882990000|2022-03-10 03:29:50|7370.2|7364.2|7373.4|7367.4|7373.4|7367.4|7370.2|7364.2|1
1646883050000|2022-03-10 03:30:50|7373.8|7367.8|7374.8|7368.8|7374.8|7368.8|7373.8|7367.8|0
1646883060000|2022-03-10 03:31:00|7374.6|7368.6|7372.9|7366.9|7374.6|7368.6|7370.7|7364.7|10
1646883070000|2022-03-10 03:31:10|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7372.9|7366.9|0
1646883110000|2022-03-10 03:31:50|7373|7367|7371.5|7365.5|7373.4|7367.4|7371.5|7365.5|0
1646883130000|2022-03-10 03:32:10|7372|7366|7372.5|7366.5|7372.5|7366.5|7369.2|7363.2|1
1646883140000|2022-03-10 03:32:20|7372|7366|7372.5|7366.5|7372.5|7366.5|7372|7366|0
1646883150000|2022-03-10 03:32:30|7373|7367|7373|7367|7373|7367|7373|7367|0
1646883170000|2022-03-10 03:32:50|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|0
1646883200000|2022-03-10 03:33:20|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|1
1646883210000|2022-03-10 03:33:30|7373.7|7367.7|7373.2|7367.2|7373.7|7367.7|7373.2|7367.2|0
1646883220000|2022-03-10 03:33:40|7373.6|7367.6|7373.7|7367.7|7373.7|7367.7|7373.6|7367.6|0
1646883230000|2022-03-10 03:33:50|7374.2|7368.2|7376.4|7370.4|7376.4|7370.4|7374.2|7368.2|0
1646883240000|2022-03-10 03:34:00|7377.2|7371.2|7378.7|7372.7|7378.7|7372.7|7377.2|7371.2|0
1646883260000|2022-03-10 03:34:20|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|1
1646883270000|2022-03-10 03:34:30|7374.8|7368.8|7376.5|7370.5|7376.5|7370.5|7374.8|7368.8|1
1646883280000|2022-03-10 03:34:40|7376.1|7370.1|7374.7|7368.7|7376.1|7370.1|7374.7|7368.7|1
1646883310000|2022-03-10 03:35:10|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|0
1646883380000|2022-03-10 03:36:20|7375.6|7369.6|7376.9|7370.9|7376.9|7370.9|7375.6|7369.6|0
1646883390000|2022-03-10 03:36:30|7376.1|7370.1|7374.7|7368.7|7376.1|7370.1|7374.7|7368.7|3
1646883420000|2022-03-10 03:37:00|7374.3|7368.3|7372.2|7366.2|7374.3|7368.3|7372.1|7366.1|4
1646883430000|2022-03-10 03:37:10|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|0
1646883440000|2022-03-10 03:37:20|7373.8|7367.8|7373.8|7367.8|7373.8|7367.8|7372.8|7366.8|0
1646883450000|2022-03-10 03:37:30|7376.4|7370.4|7376.4|7370.4|7376.4|7370.4|7376.4|7370.4|1
1646883460000|2022-03-10 03:37:40|7376.8|7370.8|7376.9|7370.9|7376.9|7370.9|7376.8|7370.8|0
1646883470000|2022-03-10 03:37:50|7376.4|7370.4|7377.3|7371.3|7378.2|7372.2|7375.5|7369.5|1
1646883480000|2022-03-10 03:38:00|7375.5|7369.5|7375.5|7369.5|7375.5|7369.5|7375.5|7369.5|0
1646883500000|2022-03-10 03:38:20|7375|7369|7375.5|7369.5|7375.5|7369.5|7375|7369|0
1646883510000|2022-03-10 03:38:30|7375.1|7369.1|7375|7369|7375.5|7369.5|7375|7369|0
1646883520000|2022-03-10 03:38:40|7373.2|7367.2|7373.7|7367.7|7374.1|7368.1|7371.5|7365.5|1
1646883530000|2022-03-10 03:38:50|7372.8|7366.8|7373.3|7367.3|7373.3|7367.3|7371|7365|0
1646883540000|2022-03-10 03:39:00|7372.9|7366.9|7372.4|7366.4|7372.9|7366.9|7371.9|7365.9|0
1646883550000|2022-03-10 03:39:10|7371.3|7365.3|7371.5|7365.5|7371.5|7365.5|7369.7|7363.7|1
1646883560000|2022-03-10 03:39:20|7370.5|7364.5|7370.2|7364.2|7370.5|7364.5|7370.2|7364.2|0
1646883570000|2022-03-10 03:39:30|7369.3|7363.3|7366.5|7360.5|7370.2|7364.2|7366.5|7360.5|4
1646883580000|2022-03-10 03:39:40|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|0
1646883600000|2022-03-10 03:40:00|7365|7359|7365|7359|7365|7359|7365|7359|0
1646883610000|2022-03-10 03:40:10|7365.5|7359.5|7367.5|7361.5|7367.5|7361.5|7365.5|7359.5|2
1646883660000|2022-03-10 03:41:00|7368.5|7362.5|7368|7362|7368.5|7362.5|7368|7362|1
1646883670000|2022-03-10 03:41:10|7368.4|7362.4|7368.5|7362.5|7368.5|7362.5|7368.4|7362.4|0
1646883680000|2022-03-10 03:41:20|7368.4|7362.4|7369.5|7363.5|7369.5|7363.5|7367.6|7361.6|0
1646883690000|2022-03-10 03:41:30|7369.6|7363.6|7373.7|7367.7|7373.7|7367.7|7369.6|7363.6|1
1646883720000|2022-03-10 03:42:00|7373.3|7367.3|7367|7361|7373.3|7367.3|7367|7361|1
1646883730000|2022-03-10 03:42:10|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|0
1646883740000|2022-03-10 03:42:20|7366.6|7360.6|7369.5|7363.5|7372|7364|7366.6|7360.6|2
1646883790000|2022-03-10 03:43:10|7369.1|7363.1|7367.5|7361.5|7369.1|7363.1|7367.5|7361.5|0
1646883800000|2022-03-10 03:43:20|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|0
1646883810000|2022-03-10 03:43:30|7369.7|7363.7|7367|7361|7369.7|7363.7|7367|7361|0
1646883840000|2022-03-10 03:44:00|7365.1|7359.1|7365|7359|7365.1|7359.1|7365|7359|4
1646883870000|2022-03-10 03:44:30|7364.4|7358.4|7366|7360|7366|7360|7363.2|7357.2|1
1646883900000|2022-03-10 03:45:00|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|1
1646883910000|2022-03-10 03:45:10|7366|7360|7366|7360|7366|7360|7366|7360|0
1646883950000|2022-03-10 03:45:50|7366.4|7360.4|7368|7362|7368|7362|7366.4|7360.4|0
1646883960000|2022-03-10 03:46:00|7366.2|7360.2|7364.5|7358.5|7366.2|7360.2|7364.5|7356|4
1646883970000|2022-03-10 03:46:10|7365|7359|7365|7359|7365|7359|7365|7359|0
1646884000000|2022-03-10 03:46:40|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|0
1646884010000|2022-03-10 03:46:50|7364.9|7358.9|7364.5|7358.5|7364.9|7358.9|7364.5|7358.5|0
1646884060000|2022-03-10 03:47:40|7366|7360|7366|7360|7366|7360|7366|7360|0
1646884070000|2022-03-10 03:47:50|7366.4|7360.4|7366.6|7360.6|7366.6|7360.6|7366.4|7360.4|0
1646884080000|2022-03-10 03:48:00|7369|7363|7371.5|7365.5|7371.5|7365.5|7369|7363|1
1646884100000|2022-03-10 03:48:20|7373.5|7367.5|7374.6|7368.6|7374.6|7368.6|7373.5|7367.5|1
1646884140000|2022-03-10 03:49:00|7375.1|7369.1|7378.1|7372.1|7378.1|7372.1|7375.1|7369.1|0
1646884150000|2022-03-10 03:49:10|7378.6|7372.6|7378.6|7372.6|7378.6|7372.6|7378.6|7372.6|0
1646884160000|2022-03-10 03:49:20|7378.5|7372.5|7377|7371|7378.5|7372.5|7377|7371|1
1646884170000|2022-03-10 03:49:30|7376.7|7370.7|7371.4|7365.4|7376.7|7370.7|7369.8|7363.8|1
1646884180000|2022-03-10 03:49:40|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|0
1646884220000|2022-03-10 03:50:20|7370.5|7364.5|7368.6|7362.6|7370.5|7364.5|7365.7|7359.7|0
1646884230000|2022-03-10 03:50:30|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|0
1646884250000|2022-03-10 03:50:50|7368.8|7362.8|7368.4|7362.4|7368.8|7362.8|7368.4|7362.4|0
1646884310000|2022-03-10 03:51:50|7368.8|7362.8|7368.4|7362.4|7369.4|7363.4|7368.4|7362.4|1
1646884320000|2022-03-10 03:52:00|7370.8|7364.8|7375.1|7369.1|7375.8|7369.8|7370.8|7363.8|2
1646884330000|2022-03-10 03:52:10|7374.6|7368.6|7372.4|7366.4|7374.6|7368.6|7372.4|7366.4|0
1646884340000|2022-03-10 03:52:20|7371.9|7365.9|7371.4|7365.4|7371.9|7365.9|7371.4|7365.4|0
1646884380000|2022-03-10 03:53:00|7370.7|7364.7|7370.3|7364.3|7371.9|7364.7|7370.3|7361.9|0
1646884390000|2022-03-10 03:53:10|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|0
1646884410000|2022-03-10 03:53:30|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|0
1646884420000|2022-03-10 03:53:40|7371.3|7365.3|7371.4|7365.4|7371.4|7365.4|7371.3|7365.3|0
1646884430000|2022-03-10 03:53:50|7372|7366|7374.9|7368.9|7376.4|7368.9|7372|7366|0
1646884460000|2022-03-10 03:54:20|7374.5|7368.5|7373.2|7367.2|7374.5|7368.5|7372.4|7366.4|0
1646884510000|2022-03-10 03:55:10|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|0
1646884520000|2022-03-10 03:55:20|7372.4|7366.4|7371.4|7365.4|7372.4|7366.4|7371.4|7365.4|0
1646884530000|2022-03-10 03:55:30|7370.6|7364.6|7372.3|7366.3|7372.3|7366.3|7370.4|7364.4|1
1646884560000|2022-03-10 03:56:00|7372.6|7366.6|7373.6|7367.6|7373.6|7367.6|7372.6|7366.6|0
1646884570000|2022-03-10 03:56:10|7374.4|7368.4|7377.7|7371.7|7377.7|7371.7|7374.4|7368.4|0
1646884580000|2022-03-10 03:56:20|7378.1|7372.1|7378.2|7372.2|7378.2|7372.2|7378.1|7372.1|0
1646884600000|2022-03-10 03:56:40|7378.3|7372.3|7378.1|7372.1|7378.6|7372.6|7378.1|7372.1|1
1646884620000|2022-03-10 03:57:00|7377.7|7371.7|7377.7|7371.7|7377.7|7371.7|7377.7|7371.7|0
1646884650000|2022-03-10 03:57:30|7378.1|7372.1|7380.2|7374.2|7380.7|7374.7|7378.1|7372.1|4
1646884660000|2022-03-10 03:57:40|7379.3|7373.3|7378|7372|7379.3|7373.3|7378|7372|1
1646884680000|2022-03-10 03:58:00|7377|7371|7377|7371|7377|7371|7377|7371|1
1646884720000|2022-03-10 03:58:40|7376.6|7370.6|7376.2|7370.2|7376.6|7370.6|7376.2|7370.2|0
1646884780000|2022-03-10 03:59:40|7375.8|7369.8|7374.9|7368.9|7375.8|7369.8|7374.9|7368.9|1
1646884800000|2022-03-10 04:00:00|7375.3|7369.3|7374.9|7368.9|7375.3|7369.3|7374.9|7368.9|3
1646884810000|2022-03-10 04:00:10|7374.1|7368.1|7374.1|7368.1|7374.1|7368.1|7374.1|7368.1|1
1646884820000|2022-03-10 04:00:20|7373.9|7367.9|7366|7360|7373.9|7367.9|7366|7360|2
1646884830000|2022-03-10 04:00:30|7364.5|7358.5|7360.5|7354.5|7364.5|7358.5|7360.5|7354.5|0
1646884840000|2022-03-10 04:00:40|7363|7357|7364.5|7358.5|7364.5|7358.5|7362.9|7356.9|5
1646884850000|2022-03-10 04:00:50|7364.6|7358.6|7365.9|7359.9|7365.9|7359.9|7364.6|7358.6|0
1646884860000|2022-03-10 04:01:00|7366|7360|7366|7360|7368.4|7360|7366|7358.4|0
1646884880000|2022-03-10 04:01:20|7368|7362|7368.5|7362.5|7368.5|7362.5|7368|7362|0
1646884890000|2022-03-10 04:01:30|7368|7362|7368|7362|7368|7362|7368|7362|0
1646884910000|2022-03-10 04:01:50|7367.4|7361.4|7366.5|7360.5|7367.4|7361.4|7366.5|7360.5|1
1646884920000|2022-03-10 04:02:00|7366.4|7360.4|7367.5|7361.5|7367.5|7361.5|7363.8|7357.8|1
1646884930000|2022-03-10 04:02:10|7366.7|7360.7|7366.5|7360.5|7366.7|7360.7|7366.5|7360.5|0
1646884960000|2022-03-10 04:02:40|7366|7360|7366|7360|7366|7360|7365.5|7359.5|4
1646884970000|2022-03-10 04:02:50|7365.6|7359.6|7364.5|7358.5|7366|7360|7364.5|7358.5|0
1646884980000|2022-03-10 04:03:00|7364.9|7358.9|7365.9|7359.9|7365.9|7359.9|7364.9|7358.9|0
1646884990000|2022-03-10 04:03:10|7366|7360|7366|7360|7366|7360|7366|7360|0
1646885040000|2022-03-10 04:04:00|7364.5|7358.5|7364.5|7358.5|7364.5|7358.5|7364.5|7358.5|1
1646885070000|2022-03-10 04:04:30|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|1
1646885080000|2022-03-10 04:04:40|7362|7356|7360.3|7354.3|7363.6|7356|7360.3|7353.6|0
1646885100000|2022-03-10 04:05:00|7360.1|7354.1|7359.6|7353.6|7360.1|7354.1|7359.6|7353.6|0
1646885110000|2022-03-10 04:05:10|7361|7355|7362|7356|7362|7356|7361|7355|0
1646885120000|2022-03-10 04:05:20|7362.5|7356.5|7364|7358|7364|7358|7362.5|7356.5|0
1646885150000|2022-03-10 04:05:50|7364.4|7358.4|7365|7359|7365|7359|7364.2|7358.2|1
1646885160000|2022-03-10 04:06:00|7361.5|7355.5|7360.5|7354.5|7362|7356|7360.5|7354.5|3
1646885170000|2022-03-10 04:06:10|7360|7354|7360|7354|7360|7354|7360|7354|0
1646885180000|2022-03-10 04:06:20|7360.4|7350.4|7354.8|7348.8|7360.4|7350.4|7354.8|7348.8|10
1646885200000|2022-03-10 04:06:40|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|0
1646885220000|2022-03-10 04:07:00|7357.2|7351.2|7359.4|7353.4|7359.4|7353.4|7356|7350|1
1646885230000|2022-03-10 04:07:10|7361|7355|7363.2|7357.2|7363.2|7357.2|7361|7355|0
1646885260000|2022-03-10 04:07:40|7363.7|7357.7|7365.2|7359.2|7365.2|7359.2|7363.7|7357.7|2
1646885270000|2022-03-10 04:07:50|7364.7|7358.7|7365.7|7359.7|7365.7|7359.7|7364.7|7358.7|1
1646885350000|2022-03-10 04:09:10|||||||||1
1646885370000|2022-03-10 04:09:30|7365.8|7359.8|7366.3|7360.3|7366.7|7360.7|7365.8|7359.8|0
1646885380000|2022-03-10 04:09:40|7366.2|7360.2|7366.2|7360.2|7366.2|7360.2|7366.2|7360.2|0
1646885400000|2022-03-10 04:10:00|7367|7361|7367.2|7361.2|7367.7|7361.7|7367|7361|3
1646885410000|2022-03-10 04:10:10|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|0
1646885440000|2022-03-10 04:10:40|7368.3|7362.3|7368.7|7362.7|7368.7|7362.7|7368.3|7362.3|1
1646885460000|2022-03-10 04:11:00|7372.1|7366.1|7372.3|7366.3|7372.5|7366.5|7372.1|7366.1|1
1646885470000|2022-03-10 04:11:10|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|0
1646885480000|2022-03-10 04:11:20|7371.3|7365.3|7372.1|7366.1|7372.1|7366.1|7371.1|7365.1|5
1646885490000|2022-03-10 04:11:30|7373|7367|7373|7367|7373.4|7367.4|7373|7367|3
1646885510000|2022-03-10 04:11:50|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|0
1646885520000|2022-03-10 04:12:00|7371.8|7365.8|7372.9|7366.9|7372.9|7366.9|7371.8|7365.8|1
1646885550000|2022-03-10 04:12:30|7372.3|7366.3|7372.9|7366.9|7372.9|7366.9|7371.6|7365.6|0
1646885560000|2022-03-10 04:12:40|7373.4|7367.4|7374.3|7368.3|7374.3|7368.3|7373.4|7367.4|0
1646885600000|2022-03-10 04:13:20|7374.6|7368.6|7375.3|7369.3|7375.3|7369.3|7374.6|7368.6|0
1646885620000|2022-03-10 04:13:40|7375.2|7369.2|7375.2|7369.2|7375.2|7369.2|7375.2|7369.2|0
1646885630000|2022-03-10 04:13:50|7374.7|7368.7|7374.4|7368.4|7374.7|7368.7|7374.4|7368.4|0
1646885640000|2022-03-10 04:14:00|7374.2|7368.2|7373.4|7367.4|7374.2|7368.2|7373.4|7367.4|0
1646885660000|2022-03-10 04:14:20|7372.9|7366.9|7370.5|7364.5|7372.9|7366.9|7370.5|7364.5|0
1646885680000|2022-03-10 04:14:40|7370.7|7364.7|7374.2|7368.2|7374.2|7368.2|7370.7|7364.7|2
1646885720000|2022-03-10 04:15:20|7372.5|7366.5|7371|7365|7372.5|7366.5|7370.2|7364.2|0
1646885730000|2022-03-10 04:15:30|7370.6|7364.6|7370.5|7364.5|7370.6|7364.6|7370.5|7364.5|0
1646885750000|2022-03-10 04:15:50|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|0
1646885760000|2022-03-10 04:16:00|7369.5|7363.5|7369|7363|7369.5|7363.5|7369|7363|0
1646885800000|2022-03-10 04:16:40|7368.5|7362.5|7364.5|7358.5|7368.5|7362.5|7364.5|7358.5|0
1646885810000|2022-03-10 04:16:50|7365.4|7359.4|7366.7|7360.7|7366.7|7360.7|7365.4|7359.4|1
1646885820000|2022-03-10 04:17:00|7367.1|7361.1|7367.5|7361.5|7368|7362|7367.1|7361.1|0
1646885870000|2022-03-10 04:17:50|7367|7361|7367|7361|7367|7361|7367|7361|0
1646885910000|2022-03-10 04:18:30|7366.6|7360.6|7368.8|7362.8|7368.8|7362.8|7366.6|7360.6|1
1646885960000|2022-03-10 04:19:20|7366.2|7360.2|7366.2|7360.2|7366.2|7360.2|7366.2|7360.2|4
1646885970000|2022-03-10 04:19:30|7366.6|7360.6|7368|7362|7368|7362|7366.6|7360.6|0
1646886000000|2022-03-10 04:20:00|7366.2|7360.2|7365.7|7359.7|7366.2|7360.2|7365.7|7359.7|0
1646886010000|2022-03-10 04:20:10|7365.3|7359.3|7364.8|7358.8|7365.3|7359.3|7364.8|7358.8|0
1646886020000|2022-03-10 04:20:20|7366.1|7360.1|7364.9|7358.9|7366.2|7360.2|7364.9|7358.9|2
1646886030000|2022-03-10 04:20:30|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|0
1646886040000|2022-03-10 04:20:40|7368|7362|7368|7362|7368|7362|7368|7362|0
1646886060000|2022-03-10 04:21:00|7368.4|7362.4|7368.4|7362.4|7368.4|7362.4|7368.4|7362.4|0
1646886070000|2022-03-10 04:21:10|7367.2|7361.2|7366.7|7360.7|7367.2|7361.2|7366.7|7360.7|1
1646886080000|2022-03-10 04:21:20|7366.3|7360.3|7366.7|7360.7|7366.7|7360.7|7365.3|7359.3|0
1646886090000|2022-03-10 04:21:30|7365|7359|7365|7359|7365|7359|7365|7359|0
1646886100000|2022-03-10 04:21:40|7364.5|7358.5|7363.1|7357.1|7364.5|7358.5|7363.1|7357.1|0
1646886120000|2022-03-10 04:22:00|7361.2|7355.2|7366.9|7360.9|7366.9|7360.9|7361.2|7355.2|1
1646886130000|2022-03-10 04:22:10|7367.2|7361.2|7367.2|7361.2|7367.2|7361.2|7367.2|7361.2|0
1646886180000|2022-03-10 04:23:00|7367.6|7361.6|7367.7|7361.7|7368.5|7362.5|7367.6|7361.6|1
1646886190000|2022-03-10 04:23:10|7367.3|7361.3|7367.2|7361.2|7367.3|7361.3|7367.2|7361.2|0
1646886210000|2022-03-10 04:23:30|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|0
1646886230000|2022-03-10 04:23:50|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|1
1646886240000|2022-03-10 04:24:00|7369.3|7359.3|7367.2|7361.2|7369.3|7361.2|7365.4|7359.3|1
1646886250000|2022-03-10 04:24:10|7365|7359|7365|7359|7365|7359|7365|7359|0
1646886260000|2022-03-10 04:24:20|7365.4|7359.4|7365.9|7359.9|7365.9|7359.9|7365.4|7359.4|0
1646886270000|2022-03-10 04:24:30|7364|7358|7364.9|7358.9|7366.3|7360.3|7364|7358|1
1646886280000|2022-03-10 04:24:40|7364.1|7358.1|7365.9|7359.9|7365.9|7359.9|7364.1|7358.1|0
1646886300000|2022-03-10 04:25:00|7365.4|7359.4|7364.5|7358.5|7365.4|7359.4|7364.5|7358.5|0
1646886310000|2022-03-10 04:25:10|7365.9|7359.9|7365|7359|7365.9|7359.9|7364.9|7358.9|2
1646886320000|2022-03-10 04:25:20|7364.1|7358.1|7362.4|7356.4|7364.1|7358.1|7362.4|7356.4|0
1646886340000|2022-03-10 04:25:40|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|2
1646886370000|2022-03-10 04:26:10|7360.3|7354.3|7359.9|7353.9|7360.3|7354.3|7359.9|7353.9|0
1646886420000|2022-03-10 04:27:00|7358|7352|7361.6|7355.6|7361.6|7355.6|7358|7352|1
1646886440000|2022-03-10 04:27:20|7363.3|7357.3|7363|7357|7363.3|7357.3|7362.6|7356.6|1
1646886450000|2022-03-10 04:27:30|7364.5|7358.5|7366.9|7360.9|7367.4|7361.4|7364.5|7358.5|0
1646886460000|2022-03-10 04:27:40|7367.4|7361.4|7366.4|7360.4|7367.4|7361.4|7366.4|7360.4|0
1646886480000|2022-03-10 04:28:00|7364.9|7358.9|7366.9|7360.9|7366.9|7360.9|7364.5|7358.5|0
1646886490000|2022-03-10 04:28:10|7365.7|7359.7|7365.4|7359.4|7365.7|7359.7|7365.4|7359.4|0
1646886510000|2022-03-10 04:28:30|7363.7|7357.7|7362.9|7356.9|7363.7|7357.7|7362.9|7356.9|0
1646886530000|2022-03-10 04:28:50|7363|7357|7363|7357|7363|7357|7363|7357|0
1646886550000|2022-03-10 04:29:10|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|0
1646886590000|2022-03-10 04:29:50|7364.4|7358.4|7364.4|7358.4|7364.4|7358.4|7364.4|7358.4|1
1646886600000|2022-03-10 04:30:00|7362.7|7356.7|7362.6|7356.6|7363|7357|7360.7|7354.7|3
1646886610000|2022-03-10 04:30:10|7362.2|7356.2|7361.3|7355.3|7362.2|7356.2|7361.3|7355.3|0
1646886620000|2022-03-10 04:30:20|7360.8|7354.8|7360.3|7354.3|7360.8|7354.8|7360.3|7354.3|0
1646886630000|2022-03-10 04:30:30|7360|7354|7359.5|7353.5|7360|7354|7359.5|7353.5|2
1646886640000|2022-03-10 04:30:40|7359.1|7353.1|7357.7|7351.7|7359.1|7353.1|7357.7|7351.7|4
1646886650000|2022-03-10 04:30:50|7357.3|7351.3|7356.8|7350.8|7357.3|7351.3|7356.8|7350.8|0
1646886660000|2022-03-10 04:31:00|7356.4|7350.4|7358.8|7352.8|7358.8|7352.8|7356.4|7350.4|3
1646886720000|2022-03-10 04:32:00|7357.8|7351.8|7357|7351|7357.8|7351.8|7354.7|7348.7|5
1646886730000|2022-03-10 04:32:10|7356|7350|7357|7351|7357|7351|7354.7|7348.7|1
1646886780000|2022-03-10 04:33:00|7355.6|7349.6|7354.8|7348.8|7355.6|7349.6|7354.8|7348.8|0
1646886790000|2022-03-10 04:33:10|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|0
1646886800000|2022-03-10 04:33:20|7357|7351|7356.1|7350.1|7357|7351|7356.1|7350.1|3
1646886810000|2022-03-10 04:33:30|7355.2|7349.2|7351.3|7345.3|7355.2|7349.2|7351.3|7345.3|2
1646886820000|2022-03-10 04:33:40|7350.9|7344.9|7350.6|7344.6|7353.1|7347.1|7350.6|7344.6|1
1646886830000|2022-03-10 04:33:50|7344.2|7338.2|7343.1|7337.1|7345.2|7339.2|7342.9|7336.9|12
1646886840000|2022-03-10 04:34:00|7338.1|7332.1|7343|7337|7343|7337|7338.1|7332.1|32
1646886850000|2022-03-10 04:34:10|7344.1|7338.1|7344.1|7338.1|7344.6|7338.6|7343.1|7337.1|3
1646886860000|2022-03-10 04:34:20|7343.7|7337.7|7343.6|7337.6|7343.7|7337.7|7343.6|7337.6|0
1646886870000|2022-03-10 04:34:30|7344|7338|7343.6|7337.6|7344.1|7338.1|7343.6|7337.6|0
1646886890000|2022-03-10 04:34:50|7343.4|7337.4|7341.6|7335.6|7343.4|7337.4|7341.6|7335.6|3
1646886910000|2022-03-10 04:35:10|7341.2|7335.2|7339.6|7333.6|7341.2|7335.2|7339.6|7333.6|2
1646886920000|2022-03-10 04:35:20|7339.2|7333.2|7341.1|7335.1|7341.1|7335.1|7339.2|7333.2|1
1646886930000|2022-03-10 04:35:30|7343.1|7337.1|7340.6|7334.6|7343.1|7337.1|7340.6|7334.6|9
1646886940000|2022-03-10 04:35:40|7339.8|7333.8|7341.1|7335.1|7343.2|7337.2|7339.8|7333.8|7
1646886950000|2022-03-10 04:35:50|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|0
1646886960000|2022-03-10 04:36:00|7341.1|7335.1|7340.1|7334.1|7341.1|7335.1|7339.7|7333.7|5
1646886970000|2022-03-10 04:36:10|7340.2|7334.2|7345.6|7339.6|7345.6|7339.6|7340.2|7334.2|4
1646886990000|2022-03-10 04:36:30|7346.1|7340.1|7346.1|7340.1|7346.1|7340.1|7346.1|7340.1|3
1646887020000|2022-03-10 04:37:00|7344.6|7338.6|7341.6|7335.6|7344.6|7338.6|7341.6|7335.6|1
1646887030000|2022-03-10 04:37:10|7340.4|7334.4|7341.6|7335.6|7341.6|7335.6|7340.4|7334.4|1
1646887050000|2022-03-10 04:37:30|7342|7336|7347.6|7341.6|7348.4|7342.4|7342|7336|1
1646887080000|2022-03-10 04:38:00|7347.4|7341.4|7347.6|7341.6|7347.6|7341.6|7346.6|7340.6|0
1646887100000|2022-03-10 04:38:20|7348|7342|7348.1|7342.1|7348.1|7342.1|7348|7342|0
1646887110000|2022-03-10 04:38:30|7348.6|7342.6|7350.1|7344.1|7350.1|7344.1|7348.6|7342.6|0
1646887120000|2022-03-10 04:38:40|7349.6|7343.6|7346.6|7340.6|7349.6|7343.6|7346.6|7340.6|0
1646887130000|2022-03-10 04:38:50|7347.2|7341.2|7348.1|7342.1|7348.1|7342.1|7347.2|7341.2|0
1646887140000|2022-03-10 04:39:00|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|0
1646887150000|2022-03-10 04:39:10|7346.6|7340.6|7346.1|7340.1|7346.6|7340.6|7345.6|7339.6|1
1646887160000|2022-03-10 04:39:20|7346.5|7340.5|7346.6|7340.6|7346.6|7340.6|7346.5|7340.5|0
1646887170000|2022-03-10 04:39:30|7346.8|7340.8|7351.6|7345.6|7351.6|7345.6|7346|7340|2
1646887220000|2022-03-10 04:40:20|7352.1|7346.1|7355|7349|7355|7349|7352.1|7346.1|0
1646887230000|2022-03-10 04:40:30|7355.1|7349.1|7353.6|7347.6|7355.1|7349.1|7353.6|7347.6|1
1646887240000|2022-03-10 04:40:40|7355.1|7349.1|7355.1|7349.1|7355.6|7349.6|7354.6|7348.6|1
1646887260000|2022-03-10 04:41:00|7356.1|7350.1|7351.6|7345.6|7356.1|7350.1|7351.6|7345.6|2
1646887280000|2022-03-10 04:41:20|7351.1|7345.1|7350.1|7344.1|7351.1|7345.1|7349.9|7343.9|0
1646887290000|2022-03-10 04:41:30|7350.5|7344.5|7353.1|7347.1|7353.1|7347.1|7350.5|7344.5|0
1646887300000|2022-03-10 04:41:40|7353.5|7347.5|7353.7|7347.7|7354.1|7348.1|7353.5|7347.5|0
1646887320000|2022-03-10 04:42:00|7353.6|7347.6|7348.1|7342.1|7353.6|7347.6|7348.1|7342.1|0
1646887330000|2022-03-10 04:42:10|7347.3|7341.3|7350.1|7344.1|7350.1|7344.1|7347.3|7341.3|1
1646887370000|2022-03-10 04:42:50|7350.5|7344.5|7352.1|7346.1|7352.1|7346.1|7350.5|7344.5|0
1646887390000|2022-03-10 04:43:10|7349.1|7343.1|7351.1|7345.1|7351.1|7345.1|7348.6|7342.6|1
1646887420000|2022-03-10 04:43:40|7351.5|7345.5|7354.1|7348.1|7354.1|7348.1|7351.5|7345.5|0
1646887430000|2022-03-10 04:43:50|7354.5|7348.5|7355.1|7349.1|7355.1|7349.1|7354.5|7348.5|0
1646887440000|2022-03-10 04:44:00|7354.6|7348.6|7354.1|7348.1|7354.6|7348.6|7354.1|7348.1|0
1646887450000|2022-03-10 04:44:10|7353.7|7347.7|7348.1|7342.1|7353.7|7347.7|7348.1|7342.1|2
1646887460000|2022-03-10 04:44:20|7347.3|7341.3|7343.8|7337.8|7347.3|7341.3|7343.8|7337.8|0
1646887470000|2022-03-10 04:44:30|7342.9|7336.9|7341|7335|7343.7|7337.7|7341|7335|12
1646887480000|2022-03-10 04:44:40|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|2
1646887490000|2022-03-10 04:44:50|7343.3|7337.3|7343.2|7337.2|7343.7|7337.7|7341.3|7335.3|3
1646887540000|2022-03-10 04:45:40|7345.6|7339.6|7343.3|7337.3|7345.6|7339.6|7343.3|7337.3|0
1646887550000|2022-03-10 04:45:50|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|0
1646887560000|2022-03-10 04:46:00|7342.8|7336.8|7338.9|7332.9|7342.8|7336.8|7338.9|7332.9|0
1646887570000|2022-03-10 04:46:10|7334.7|7328.7|7334.9|7328.9|7334.9|7328.9|7334.7|7328.7|8
1646887580000|2022-03-10 04:46:20|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|2
1646887590000|2022-03-10 04:46:30|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|0
1646887610000|2022-03-10 04:46:50|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|10
1646887680000|2022-03-10 04:48:00|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|0
1646887690000|2022-03-10 04:48:10|7334.3|7328.3|7334.1|7328.1|7334.6|7328.6|7334.1|7328.1|0
1646887710000|2022-03-10 04:48:30|7334|7328|7334.3|7328.3|7334.3|7328.3|7334|7328|0
1646887720000|2022-03-10 04:48:40|7334.4|7328.4|7334.2|7328.2|7334.4|7328.4|7334.2|7328.2|0
1646887730000|2022-03-10 04:48:50|7334.4|7328.4|7335.2|7329.2|7335.2|7329.2|7334.4|7328.4|8
1646887740000|2022-03-10 04:49:00|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|0
1646887750000|2022-03-10 04:49:10|||||||||1
1646887760000|2022-03-10 04:49:20|7335|7329|7335.1|7329.1|7335.3|7329.3|7334.9|7328.9|1
1646887770000|2022-03-10 04:49:30|7335|7329|7335.3|7329.3|7335.4|7329.4|7335|7329|7
1646887790000|2022-03-10 04:49:50|7335.1|7329.1|7335.5|7329.5|7335.5|7329.5|7335.1|7329.1|17
1646887800000|2022-03-10 04:50:00|7335|7329|7335|7329|7335|7329|7335|7329|0
1646887810000|2022-03-10 04:50:10|7335.2|7329.2|7335|7329|7335.2|7329.2|7335|7329|0
1646887830000|2022-03-10 04:50:30|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|0
1646887870000|2022-03-10 04:51:10|7335|7329|7335|7329|7335|7329|7335|7329|0
1646887880000|2022-03-10 04:51:20|7334.8|7328.8|7334.4|7328.4|7334.8|7328.8|7334.4|7328.4|1
1646887930000|2022-03-10 04:52:10|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|1
1646887940000|2022-03-10 04:52:20|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|0
1646887970000|2022-03-10 04:52:50|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|0
1646887980000|2022-03-10 04:53:00|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|0
1646887990000|2022-03-10 04:53:10|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|1
1646888040000|2022-03-10 04:54:00|7334|7328|7334|7328|7334|7328|7334|7328|5
1646888050000|2022-03-10 04:54:10|7334.6|7328.6|7334.5|7328.5|7335.1|7329.1|7334.3|7328.3|0
1646888090000|2022-03-10 04:54:50|7334.9|7328.9|7335.1|7329.1|7335.1|7329.1|7334.7|7328.7|0
1646888100000|2022-03-10 04:55:00|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|0
1646888110000|2022-03-10 04:55:10|7334.3|7328.3|7333.7|7327.7|7335.1|7329.1|7333.7|7327.7|0
1646888120000|2022-03-10 04:55:20|7333.2|7327.2|7332.8|7326.8|7333.3|7327.3|7332.8|7326.8|0
1646888140000|2022-03-10 04:55:40|7328.6|7322.6|7326.5|7320.5|7328.6|7322.6|7323.7|7317.7|13
1646888150000|2022-03-10 04:55:50|7326.4|7320.4|7326.5|7320.5|7326.5|7320.5|7326.4|7320.4|0
1646888160000|2022-03-10 04:56:00|7327|7321|7327|7321|7327|7321|7327|7321|0
1646888180000|2022-03-10 04:56:20|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|0
1646888190000|2022-03-10 04:56:30|7325.2|7319.2|7325.3|7319.3|7326.8|7320.8|7325.1|7319.1|1
1646888200000|2022-03-10 04:56:40|7325.2|7319.2|7324.2|7318.2|7325.2|7319.2|7324.2|7318.2|0
1646888210000|2022-03-10 04:56:50|7323.8|7317.8|7323.8|7317.8|7324.3|7318.3|7323.8|7317.8|1
1646888240000|2022-03-10 04:57:20|7324.4|7318.4|7330.4|7324.4|7330.4|7324.4|7324.4|7318.4|2
1646888250000|2022-03-10 04:57:30|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|0
1646888270000|2022-03-10 04:57:50|7331.7|7325.7|7331.3|7325.3|7331.7|7325.7|7331.3|7325.3|0
1646888280000|2022-03-10 04:58:00|7330.9|7324.9|7331.3|7325.3|7331.3|7325.3|7330.9|7324.9|0
1646888300000|2022-03-10 04:58:20|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|0
1646888320000|2022-03-10 04:58:40|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|0
1646888330000|2022-03-10 04:58:50|7331.6|7325.6|7331.3|7325.3|7331.6|7325.6|7330|7324|2
1646888340000|2022-03-10 04:59:00|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|1
1646888350000|2022-03-10 04:59:10|||||||||1
1646888390000|2022-03-10 04:59:50|7333.8|7327.8|7335.3|7329.3|7335.3|7329.3|7333.8|7327.8|2
1646888400000|2022-03-10 05:00:00|7336.6|7330.6|7335.1|7329.1|7336.6|7330.6|7335.1|7329.1|0
1646888410000|2022-03-10 05:00:10|7334.7|7328.7|7333.7|7327.7|7334.7|7328.7|7333.7|7327.7|0
1646888450000|2022-03-10 05:00:50|7332.5|7326.5|7331.8|7325.8|7332.5|7326.5|7331.8|7325.8|4
1646888460000|2022-03-10 05:01:00|7329.1|7323.1|7327.2|7321.2|7329.1|7323.1|7327.2|7321.2|3
1646888470000|2022-03-10 05:01:10|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|0
1646888480000|2022-03-10 05:01:20|7327|7321|7326.6|7320.6|7327|7321|7326.6|7320.6|1
1646888530000|2022-03-10 05:02:10|7326.2|7320.2|7326.1|7320.1|7326.2|7320.2|7326.1|7320.1|0
1646888580000|2022-03-10 05:03:00|7326|7320|7323.9|7317.9|7326.1|7320.1|7323.9|7317.9|0
1646888590000|2022-03-10 05:03:10|7323.8|7317.8|7322|7316|7323.8|7317.8|7322|7316|2
1646888620000|2022-03-10 05:03:40|7322.9|7316.9|7327|7321|7327.4|7321.4|7322.9|7316.9|1
1646888630000|2022-03-10 05:03:50|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|0
1646888640000|2022-03-10 05:04:00|7326.9|7320.9|7326.1|7320.1|7327|7321|7326.1|7320.1|0
1646888650000|2022-03-10 05:04:10|7326.5|7320.5|7327|7321|7327|7321|7326.5|7320.5|0
1646888660000|2022-03-10 05:04:20|7327.4|7321.4|7326.5|7320.5|7327.4|7321.4|7326.2|7320.2|2
1646888670000|2022-03-10 05:04:30|7326.9|7320.9|7327.4|7321.4|7327.4|7321.4|7326.5|7320.5|3
1646888680000|2022-03-10 05:04:40|7327.8|7321.8|7327|7321|7328.2|7322.2|7327|7321|5
1646888690000|2022-03-10 05:04:50|7326.6|7320.6|7324.6|7318.6|7326.6|7320.6|7324.6|7318.6|0
1646888720000|2022-03-10 05:05:20|7324.7|7318.7|7324.6|7318.6|7324.7|7318.7|7324.6|7318.6|3
1646888730000|2022-03-10 05:05:30|7324.1|7318.1|7322.5|7316.5|7324.1|7318.1|7322.5|7316.5|3
1646888740000|2022-03-10 05:05:40|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|0
1646888780000|2022-03-10 05:06:20|7323|7317|7323.5|7317.5|7323.5|7317.5|7323|7317|0
1646888810000|2022-03-10 05:06:50|7322.9|7316.9|7323.6|7317.6|7323.6|7317.6|7320.6|7314.6|1
1646888820000|2022-03-10 05:07:00|7322|7316|7321.8|7315.8|7322|7316|7321.8|7315.8|0
1646888840000|2022-03-10 05:07:20|7321.4|7315.4|7321.7|7315.7|7321.8|7315.8|7321.3|7315.3|0
1646888850000|2022-03-10 05:07:30|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1646888860000|2022-03-10 05:07:40|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|0
1646888870000|2022-03-10 05:07:50|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|0
1646888930000|2022-03-10 05:08:50|7323.5|7317.5|7323.5|7317.5|7323.5|7317.5|7323.5|7317.5|0
1646888980000|2022-03-10 05:09:40|7323.4|7317.4|7321.7|7315.7|7323.4|7317.4|7321.7|7315.7|0
1646889020000|2022-03-10 05:10:20|7321.2|7315.2|7318.9|7312.9|7321.2|7315.2|7318.9|7312.9|1
1646889030000|2022-03-10 05:10:30|7322.1|7316.1|7322.6|7316.6|7322.6|7316.6|7322.1|7316.1|1
1646889090000|2022-03-10 05:11:30|7322.2|7316.2|7322.1|7316.1|7322.2|7316.2|7322.1|7316.1|0
1646889130000|2022-03-10 05:12:10|7322|7316|7322|7316|7322|7316|7322|7316|0
1646889140000|2022-03-10 05:12:20|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1646889200000|2022-03-10 05:13:20|||||||||2
1646889210000|2022-03-10 05:13:30|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|3
1646889220000|2022-03-10 05:13:40|7319|7313|7319|7313|7319|7313|7319|7313|0
1646889230000|2022-03-10 05:13:50|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|1
1646889270000|2022-03-10 05:14:30|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|0
1646889280000|2022-03-10 05:14:40|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|0
1646889300000|2022-03-10 05:15:00|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|0
1646889310000|2022-03-10 05:15:10|7318|7312|7318|7312|7318|7312|7318|7312|0
1646889320000|2022-03-10 05:15:20|7316.5|7310.5|7322.4|7316.4|7322.4|7316.4|7316.5|7310.5|2
1646889340000|2022-03-10 05:15:40|7322.6|7316.6|7323|7317|7323|7317|7322.6|7316.6|0
1646889370000|2022-03-10 05:16:10|7322.8|7316.8|7320.6|7314.6|7322.8|7316.8|7320.6|7314.6|1
1646889390000|2022-03-10 05:16:30|7319.9|7313.9|7317.1|7311.1|7319.9|7313.9|7316.7|7310.7|0
1646889400000|2022-03-10 05:16:40|7317.5|7311.5|7317.4|7311.4|7317.6|7311.6|7317.4|7311.4|0
1646889430000|2022-03-10 05:17:10|7317.8|7311.8|7317.8|7311.8|7318.3|7312.3|7317.8|7311.8|0
1646889450000|2022-03-10 05:17:30|7317.7|7311.7|7318.5|7312.5|7318.5|7312.5|7317.7|7311.7|0
1646889540000|2022-03-10 05:19:00|7318.1|7312.1|7318|7312|7318.1|7312.1|7318|7312|0
1646889550000|2022-03-10 05:19:10|7318.2|7312.2|7324|7318|7324|7318|7318.2|7312.2|3
1646889560000|2022-03-10 05:19:20|7323.2|7317.2|7322.7|7316.7|7323.2|7317.2|7322.7|7316.7|1
1646889590000|2022-03-10 05:19:50|7322.1|7316.1|7321.5|7315.5|7322.1|7316.1|7321.5|7315.5|4
1646889600000|2022-03-10 05:20:00|7321.1|7315.1|7321.5|7315.5|7321.5|7315.5|7321.1|7315.1|0
1646889690000|2022-03-10 05:21:30|7321.8|7315.8|7321.5|7315.5|7321.8|7315.8|7321.1|7315.1|0
1646889760000|2022-03-10 05:22:40|7321.9|7315.9|7322.3|7316.3|7322.7|7316.7|7321.9|7315.9|0
1646889770000|2022-03-10 05:22:50|7322.9|7316.9|7323.4|7317.4|7323.4|7317.4|7322.9|7316.9|0
1646889790000|2022-03-10 05:23:10|7323.8|7317.8|7327.5|7321.5|7327.5|7321.5|7323.8|7317.8|1
1646889800000|2022-03-10 05:23:20|7327.2|7321.2|7325.2|7319.2|7327.2|7321.2|7325.2|7319.2|0
1646889810000|2022-03-10 05:23:30|7325.1|7319.1|7324.6|7318.6|7325.1|7319.1|7324.6|7318.6|0
1646889820000|2022-03-10 05:23:40|7325|7319|7325.7|7319.7|7325.7|7319.7|7325|7319|0
1646889830000|2022-03-10 05:23:50|7325.3|7319.3|7323.3|7317.3|7325.3|7319.3|7323.3|7317.3|1
1646889840000|2022-03-10 05:24:00|7323|7317|7323.4|7317.4|7323.4|7317.4|7323|7317|0
1646889860000|2022-03-10 05:24:20|7323.8|7317.8|7324.2|7318.2|7324.2|7318.2|7323.8|7317.8|0
1646889870000|2022-03-10 05:24:30|7323.8|7317.8|7324.3|7318.3|7324.3|7318.3|7323.8|7317.8|0
1646889880000|2022-03-10 05:24:40|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|0
1646889900000|2022-03-10 05:25:00|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|0
1646889920000|2022-03-10 05:25:20|7324.7|7318.7|7324.2|7318.2|7324.7|7318.7|7324.2|7318.2|0
1646889930000|2022-03-10 05:25:30|7324.6|7318.6|7324.6|7318.6|7324.6|7318.6|7324.6|7318.6|0
1646889940000|2022-03-10 05:25:40|7326|7320|7326|7320|7326|7320|7326|7320|1
1646889950000|2022-03-10 05:25:50|7326.8|7320.8|7328|7322|7328|7322|7326.8|7320.8|0
1646889960000|2022-03-10 05:26:00|7328.4|7322.4|7328|7322|7328.4|7322.4|7328|7322|0
1646889980000|2022-03-10 05:26:20|7327.9|7321.9|7325.8|7319.8|7327.9|7321.9|7325.4|7319.4|0
1646890010000|2022-03-10 05:26:50|7326.3|7320.3|7327.5|7321.5|7327.5|7321.5|7326.3|7320.3|0
1646890020000|2022-03-10 05:27:00|7327.9|7321.9|7328|7322|7328|7322|7327.9|7321.9|0
1646890050000|2022-03-10 05:27:30|7326.8|7320.8|7324.9|7318.9|7326.8|7320.8|7324.9|7318.9|0
1646890070000|2022-03-10 05:27:50|7324.5|7318.5|7324.4|7318.4|7324.5|7318.5|7324.4|7318.4|0
1646890080000|2022-03-10 05:28:00|7323.9|7317.9|7323.3|7317.3|7323.9|7317.9|7323.3|7317.3|0
1646890090000|2022-03-10 05:28:10|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|0
1646890120000|2022-03-10 05:28:40|7323.5|7317.5|7324.8|7318.8|7324.8|7318.8|7323.5|7317.5|3
1646890140000|2022-03-10 05:29:00|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|0
1646890160000|2022-03-10 05:29:20|7324.3|7318.3|7320.7|7314.7|7324.3|7318.3|7320.7|7314.7|1
1646890170000|2022-03-10 05:29:30|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7320.7|7314.7|0
1646890180000|2022-03-10 05:29:40|7322|7316|7320.7|7314.7|7322|7316|7318.9|7312.9|3
1646890200000|2022-03-10 05:30:00|7320.8|7314.8|7326.6|7320.6|7326.6|7320.6|7318.1|7312.1|15
1646890210000|2022-03-10 05:30:10|7326.2|7320.2|7327.1|7321.1|7328.3|7322.3|7324.4|7318.4|6
1646890220000|2022-03-10 05:30:20|7326.6|7320.6|7327.5|7321.5|7327.5|7321.5|7326.6|7320.6|1
1646890230000|2022-03-10 05:30:30|7327.9|7321.9|7331|7325|7332.2|7326.2|7327.9|7321.9|8
1646890240000|2022-03-10 05:30:40|7331.4|7325.4|7338.2|7332.2|7339.1|7333.1|7331.4|7325.4|4
1646890250000|2022-03-10 05:30:50|7339|7333|7335.8|7329.8|7339|7333|7335.8|7329.8|3
1646890260000|2022-03-10 05:31:00|7335.7|7329.7|7340.9|7334.9|7340.9|7334.9|7335.7|7329.7|6
1646890270000|2022-03-10 05:31:10|7341.9|7335.9|7342.9|7336.9|7342.9|7336.9|7340.4|7334.4|9
1646890280000|2022-03-10 05:31:20|7343.4|7337.4|7343.6|7337.6|7344.4|7338.4|7341.4|7335.4|4
1646890290000|2022-03-10 05:31:30|7345.4|7339.4|7344.9|7338.9|7346.2|7340.2|7344.2|7338.2|0
1646890300000|2022-03-10 05:31:40|7345|7339|7348.3|7342.3|7350.4|7344.4|7344.5|7338.5|17
1646890310000|2022-03-10 05:31:50|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|7345.4|7339.4|0
1646890320000|2022-03-10 05:32:00|7347.4|7341.4|7345.3|7339.3|7347.4|7341.4|7344.9|7338.9|0
1646890330000|2022-03-10 05:32:10|7345.4|7339.4|7344.1|7338.1|7345.4|7339.4|7342.6|7336.6|0
1646890340000|2022-03-10 05:32:20|7343.8|7337.8|7346|7340|7346.5|7340.5|7343.8|7337.8|3
1646890350000|2022-03-10 05:32:30|7346.3|7340.3|7336.2|7330.2|7346.3|7340.3|7336.2|7330.2|4
1646890360000|2022-03-10 05:32:40|7336|7330|7338.3|7332.3|7338.3|7332.3|7335|7329|0
1646890370000|2022-03-10 05:32:50|7339.6|7333.6|7339.5|7333.5|7340.3|7334.3|7339.3|7333.3|0
1646890380000|2022-03-10 05:33:00|7339.3|7333.3|7339.6|7333.6|7339.6|7333.6|7338|7332|0
1646890390000|2022-03-10 05:33:10|7339.9|7333.9|7340.3|7334.3|7340.3|7334.3|7339.9|7333.9|0
1646890400000|2022-03-10 05:33:20|7340.2|7334.2|7334.6|7328.6|7340.2|7334.2|7334.6|7328.6|0
1646890410000|2022-03-10 05:33:30|7332.9|7326.9|7331.5|7325.5|7332.9|7326.9|7329.4|7322.1|0
1646890420000|2022-03-10 05:33:40|7331|7325|7334.6|7328.6|7334.6|7328.6|7330.6|7324.6|0
1646890430000|2022-03-10 05:33:50|7335.1|7329.1|7333.7|7327.7|7335.1|7329.1|7333.2|7327.2|0
1646890440000|2022-03-10 05:34:00|7334.5|7328.5|7329.4|7323.4|7334.9|7328.9|7327.7|7321.7|2
1646890460000|2022-03-10 05:34:20|7329.6|7323.6|7328.6|7322.6|7329.6|7323.6|7327.6|7321.6|0
1646890470000|2022-03-10 05:34:30|7328.2|7322.2|7329.1|7323.1|7329.4|7323.4|7328.2|7322.2|0
1646890480000|2022-03-10 05:34:40|7329.7|7323.7|7332|7326|7335.9|7329.9|7329.7|7323.7|3
1646890490000|2022-03-10 05:34:50|7334.4|7328.4|7337.9|7331.9|7337.9|7331.9|7334.4|7328.4|0
1646890500000|2022-03-10 05:35:00|7337.7|7331.7|7337.4|7331.4|7339.4|7331.7|7337.4|7329.4|0
1646890510000|2022-03-10 05:35:10|7337.2|7331.2|7330.5|7324.5|7337.2|7331.2|7328.3|7322.3|2
1646890520000|2022-03-10 05:35:20|7330|7324|7330.5|7324.5|7333.2|7327.2|7329.2|7323.2|1
1646890530000|2022-03-10 05:35:30|7331.6|7321.6|7329.2|7323.2|7331.6|7323.6|7329.2|7321.6|0
1646890540000|2022-03-10 05:35:40|7329.3|7323.3|7331.9|7325.9|7331.9|7325.9|7329.3|7323.3|0
1646890550000|2022-03-10 05:35:50|7332.7|7326.7|7335.9|7329.9|7335.9|7329.9|7332.7|7326.7|0
1646890560000|2022-03-10 05:36:00|7336.2|7330.2|7335.9|7329.9|7336.4|7330.4|7335.9|7329.9|0
1646890570000|2022-03-10 05:36:10|7335.5|7329.5|7331.4|7325.4|7336.4|7330.4|7331|7325|0
1646890580000|2022-03-10 05:36:20|7331|7325|7327.4|7321.4|7332.5|7325|7327.4|7321.4|3
1646890590000|2022-03-10 05:36:30|7327.8|7321.8|7328.7|7322.7|7329.5|7323.5|7327.8|7321.8|0
1646890600000|2022-03-10 05:36:40|7329.1|7323.1|7334.4|7328.4|7334.4|7328.4|7329.1|7323.1|0
1646890610000|2022-03-10 05:36:50|7335.1|7329.1|7334.7|7328.7|7335.1|7329.1|7334.4|7328.4|0
1646890620000|2022-03-10 05:37:00|7334.8|7328.8|7333.3|7327.3|7334.8|7328.8|7333.3|7327.3|0
1646890630000|2022-03-10 05:37:10|7333|7327|7333.3|7327.3|7333.3|7327.3|7332.8|7326.8|0
1646890640000|2022-03-10 05:37:20|7334.3|7328.3|7335.8|7329.8|7336.3|7330.3|7334.3|7328.3|0
1646890650000|2022-03-10 05:37:30|7335.5|7329.5|7334.3|7328.3|7336.3|7330.3|7333.5|7327.5|0
1646890660000|2022-03-10 05:37:40|7333.3|7327.3|7332|7326|7333.3|7327.3|7332|7326|0
1646890670000|2022-03-10 05:37:50|7331.8|7325.8|7327.3|7321.3|7331.8|7325.8|7326.4|7320.4|3
1646890680000|2022-03-10 05:38:00|7327.4|7321.4|7327.3|7321.3|7328.7|7322.7|7327.3|7321.3|0
1646890690000|2022-03-10 05:38:10|7328.3|7322.3|7331.3|7325.3|7331.3|7325.3|7328.3|7322.3|0
1646890700000|2022-03-10 05:38:20|7330.8|7324.8|7326.6|7320.6|7330.8|7324.8|7326.6|7320.6|1
1646890710000|2022-03-10 05:38:30|7326.4|7320.4|7328.3|7322.3|7328.3|7322.3|7326.4|7320.4|0
1646890720000|2022-03-10 05:38:40|7327.8|7321.8|7326.5|7320.5|7327.8|7321.8|7326.1|7320.1|0
1646890730000|2022-03-10 05:38:50|7326|7320|7322.4|7316.4|7326|7320|7322.4|7316.4|0
1646890740000|2022-03-10 05:39:00|7322|7316|7324.3|7318.3|7324.3|7318.3|7321.9|7315.9|0
1646890750000|2022-03-10 05:39:10|7325.3|7319.3|7329.3|7323.3|7329.3|7323.3|7325.3|7319.3|1
1646890760000|2022-03-10 05:39:20|7329|7323|7326.5|7320.5|7329|7323|7326.5|7320.5|1
1646890770000|2022-03-10 05:39:30|7326.7|7320.7|7326.3|7320.3|7326.7|7320.7|7325.8|7319.8|0
1646890780000|2022-03-10 05:39:40|7327.8|7321.8|7329.8|7323.8|7329.8|7323.8|7327.8|7321.8|0
1646890790000|2022-03-10 05:39:50|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|1
1646890800000|2022-03-10 05:40:00|7327.3|7321.3|7325.3|7319.3|7327.3|7321.3|7325.3|7319.3|0
1646890810000|2022-03-10 05:40:10|7319.4|7313.4|7323.3|7317.3|7323.3|7317.3|7318.8|7312.8|2
1646890820000|2022-03-10 05:40:20|7322.8|7316.8|7319.6|7313.6|7322.8|7316.8|7319.6|7313.6|0
1646890830000|2022-03-10 05:40:30|7320.1|7314.1|7320.1|7314.1|7320.6|7314.6|7320.1|7314.1|0
1646890840000|2022-03-10 05:40:40|7320.6|7314.6|7321|7315|7321|7315|7320.6|7314.6|0
1646890850000|2022-03-10 05:40:50|7321.5|7315.5|7320.8|7314.8|7322.4|7316.4|7320.8|7314.8|0
1646890860000|2022-03-10 05:41:00|7321.4|7315.4|7324.7|7318.7|7324.7|7318.7|7321.2|7315.2|4
1646890870000|2022-03-10 05:41:10|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|0
1646890880000|2022-03-10 05:41:20|7325.2|7319.2|7323.3|7317.3|7328.4|7322.4|7322.9|7316.9|1
1646890890000|2022-03-10 05:41:30|7323.2|7317.2|7322.8|7316.8|7323.3|7317.3|7322.4|7316.4|0
1646890900000|2022-03-10 05:41:40|7322.3|7316.3|7321|7315|7322.3|7316.3|7321|7315|0
1646890910000|2022-03-10 05:41:50|7321.4|7315.4|7325.6|7319.6|7325.6|7319.6|7321.4|7315.4|0
1646890920000|2022-03-10 05:42:00|7325.7|7319.7|7323.2|7317.2|7325.7|7319.7|7323.2|7317.2|0
1646890940000|2022-03-10 05:42:20|7322.8|7316.8|7321|7315|7322.8|7316.8|7320.5|7314.5|1
1646890950000|2022-03-10 05:42:30|7321.9|7315.9|7321.9|7315.9|7323.7|7317.7|7321.4|7315.4|0
1646890970000|2022-03-10 05:42:50|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|0
1646890980000|2022-03-10 05:43:00|7322.7|7316.7|7320.9|7314.9|7322.7|7316.7|7320.9|7314.9|0
1646890990000|2022-03-10 05:43:10|7320.4|7314.4|7322.8|7316.8|7322.8|7316.8|7319.6|7313.6|1
1646891000000|2022-03-10 05:43:20|7322.3|7316.3|7321.8|7315.8|7322.3|7316.3|7321.8|7315.8|1
1646891010000|2022-03-10 05:43:30|7322.2|7316.2|7321|7315|7322.2|7316.2|7320|7314|1
1646891020000|2022-03-10 05:43:40|7320.6|7314.6|7321|7315|7321|7315|7320.5|7314.5|0
1646891040000|2022-03-10 05:44:00|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1646891050000|2022-03-10 05:44:10|7322.3|7316.3|7324.1|7318.1|7324.1|7318.1|7322.3|7316.3|0
1646891060000|2022-03-10 05:44:20|7327.4|7321.4|7333.3|7327.3|7334.8|7328.8|7327.4|7321.4|11
1646891070000|2022-03-10 05:44:30|7332.9|7326.9|7336.3|7330.3|7336.5|7330.5|7332.9|7326.9|1
1646891080000|2022-03-10 05:44:40|7336.7|7330.7|7333.3|7327.3|7337.3|7331.3|7333.3|7327.3|2
1646891090000|2022-03-10 05:44:50|7332.3|7326.3|7327.3|7321.3|7332.3|7326.3|7327.3|7321.3|0
1646891110000|2022-03-10 05:45:10|7327.8|7321.8|7328.8|7322.8|7328.8|7322.8|7327.8|7321.8|0
1646891120000|2022-03-10 05:45:20|7329.4|7323.4|7330.3|7324.3|7330.8|7324.8|7329.4|7323.4|0
1646891130000|2022-03-10 05:45:30|7329.5|7323.5|7329.9|7323.9|7329.9|7323.9|7329.5|7323.5|0
1646891170000|2022-03-10 05:46:10|7330.1|7324.1|7335.3|7329.3|7335.9|7329.9|7330.1|7324.1|4
1646891180000|2022-03-10 05:46:20|7334.8|7328.8|7337.8|7331.8|7337.8|7331.8|7334.8|7328.8|0
1646891190000|2022-03-10 05:46:30|7337.9|7331.9|7335|7329|7337.9|7331.9|7335|7329|1
1646891200000|2022-03-10 05:46:40|7334.8|7328.8|7338.3|7332.3|7338.3|7332.3|7334.8|7328.8|3
1646891210000|2022-03-10 05:46:50|7338.4|7332.4|7340.8|7334.8|7341.6|7335.6|7338.4|7332.4|2
1646891220000|2022-03-10 05:47:00|7341.3|7335.3|7342.3|7336.3|7342.8|7336.8|7341.3|7335.3|0
1646891230000|2022-03-10 05:47:10|7341.8|7335.8|7342.8|7336.8|7342.8|7336.8|7340.8|7334.8|0
1646891240000|2022-03-10 05:47:20|7346.1|7340.1|7345.6|7339.6|7346.6|7340.6|7345.6|7339.6|0
1646891280000|2022-03-10 05:48:00|7346.1|7340.1|7346.8|7340.8|7346.8|7340.8|7346.1|7340.1|0
1646891290000|2022-03-10 05:48:10|7346.3|7340.3|7346.3|7340.3|7347.5|7341.5|7346.3|7340.3|1
1646891300000|2022-03-10 05:48:20|7346.4|7340.4|7345.8|7339.8|7346.8|7340.8|7345.8|7339.8|1
1646891310000|2022-03-10 05:48:30|7345|7339|7344.8|7338.8|7345|7339|7344.8|7338.8|0
1646891330000|2022-03-10 05:48:50|7345.2|7339.2|7346.5|7340.5|7346.7|7340.7|7345.2|7339.2|1
1646891340000|2022-03-10 05:49:00|7346.1|7340.1|7343.6|7337.6|7346.1|7340.1|7343.6|7337.6|0
1646891350000|2022-03-10 05:49:10|7343.2|7337.2|7340.9|7334.9|7343.2|7337.2|7340.9|7334.9|0
1646891360000|2022-03-10 05:49:20|7340.7|7334.7|7346.8|7340.8|7346.8|7340.8|7340.6|7334.6|0
1646891370000|2022-03-10 05:49:30|7345.9|7339.9|7345.3|7339.3|7345.9|7339.9|7345.3|7339.3|2
1646891380000|2022-03-10 05:49:40|7345.4|7339.4|7346.3|7340.3|7346.3|7340.3|7345.4|7339.4|0
1646891400000|2022-03-10 05:50:00|7347.1|7341.1|7350.8|7344.8|7352.8|7346.8|7347.1|7341.1|3
1646891410000|2022-03-10 05:50:10|7350.3|7344.3|7346.8|7340.8|7350.3|7344.3|7346.8|7340.8|0
1646891420000|2022-03-10 05:50:20|7348.4|7338.4|7346.1|7340.1|7348.4|7340.8|7345.3|7338.4|0
1646891430000|2022-03-10 05:50:30|7345.7|7339.7|7344.7|7338.7|7345.7|7339.7|7344.7|7338.7|0
1646891440000|2022-03-10 05:50:40|7344.5|7338.5|7344.5|7338.5|7344.5|7338.5|7344.5|7338.5|0
1646891450000|2022-03-10 05:50:50|7344.9|7338.9|7345|7339|7345.3|7339.3|7344.3|7338.3|2
1646891460000|2022-03-10 05:51:00|7344.7|7338.7|7344.4|7338.4|7344.7|7338.7|7344.3|7338.3|0
1646891470000|2022-03-10 05:51:10|7344.8|7338.8|7342.3|7336.3|7344.8|7338.8|7342.3|7336.3|3
1646891490000|2022-03-10 05:51:30|7343.1|7337.1|7343.1|7337.1|7343.1|7337.1|7343.1|7337.1|1
1646891500000|2022-03-10 05:51:40|7343.5|7337.5|7343.5|7337.5|7343.5|7337.5|7343.5|7337.5|0
1646891510000|2022-03-10 05:51:50|7343.3|7337.3|7342|7336|7344.7|7338.7|7342|7336|1
1646891530000|2022-03-10 05:52:10|7342.8|7336.8|7342|7336|7342.8|7336.8|7342|7336|2
1646891550000|2022-03-10 05:52:30|7341.6|7335.6|7339.3|7333.3|7341.6|7335.6|7339.3|7333.3|0
1646891580000|2022-03-10 05:53:00|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|0
1646891610000|2022-03-10 05:53:30|7338.4|7332.4|7338.4|7332.4|7338.4|7332.4|7338.4|7332.4|0
1646891620000|2022-03-10 05:53:40|7338.9|7332.9|7338.4|7332.4|7338.9|7332.9|7338.4|7332.4|0
1646891640000|2022-03-10 05:54:00|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|0
1646891650000|2022-03-10 05:54:10|7338.8|7332.8|7336.2|7330.2|7338.9|7332.9|7336.2|7330.2|0
1646891660000|2022-03-10 05:54:20|7337.4|7331.4|7338.9|7332.9|7338.9|7332.9|7337.4|7331.4|2
1646891670000|2022-03-10 05:54:30|7338.5|7332.5|7339.4|7333.4|7339.4|7333.4|7338.5|7332.5|1
1646891680000|2022-03-10 05:54:40|7338.5|7332.5|7339.3|7333.3|7339.3|7333.3|7338.3|7332.3|0
1646891690000|2022-03-10 05:54:50|7340.1|7334.1|7340.3|7334.3|7340.3|7334.3|7340.1|7334.1|0
1646891700000|2022-03-10 05:55:00|7340.1|7334.1|7341.7|7335.7|7343|7337|7340.1|7334.1|2
1646891710000|2022-03-10 05:55:10|7342.3|7336.3|7342.8|7336.8|7342.8|7336.8|7342.3|7336.3|0
1646891720000|2022-03-10 05:55:20|7340|7334|7339.3|7333.3|7340|7334|7339.3|7333.3|1
1646891730000|2022-03-10 05:55:30|7338.8|7332.8|7337.9|7331.9|7338.8|7332.8|7336.9|7330.9|0
1646891740000|2022-03-10 05:55:40|7336.9|7330.9|7337.4|7331.4|7337.4|7331.4|7336.9|7330.9|0
1646891750000|2022-03-10 05:55:50|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|0
1646891760000|2022-03-10 05:56:00|7339.3|7333.3|7339.8|7333.8|7339.8|7333.8|7339.3|7333.3|0
1646891770000|2022-03-10 05:56:10|7341.1|7335.1|7342.8|7336.8|7342.8|7336.8|7341.1|7335.1|0
1646891780000|2022-03-10 05:56:20|7342.3|7336.3|7348.8|7342.8|7348.8|7342.8|7342.3|7336.3|1
1646891790000|2022-03-10 05:56:30|7344.8|7338.8|7349.6|7343.6|7349.6|7343.6|7344.8|7338.8|0
1646891800000|2022-03-10 05:56:40|7350.6|7344.6|7350.8|7344.8|7351.3|7345.3|7350.6|7344.6|0
1646891820000|2022-03-10 05:57:00|7351.2|7345.2|7351.3|7345.3|7351.3|7345.3|7351.2|7345.2|0
1646891830000|2022-03-10 05:57:10|7350.8|7344.8|7348.8|7342.8|7350.8|7344.8|7348.8|7342.8|1
1646891840000|2022-03-10 05:57:20|7348.3|7342.3|7347.3|7341.3|7348.3|7342.3|7347.3|7341.3|1
1646891850000|2022-03-10 05:57:30|7346.9|7340.9|7345.3|7339.3|7346.9|7340.9|7345.3|7339.3|0
1646891860000|2022-03-10 05:57:40|7344.8|7338.8|7339.8|7333.8|7344.8|7338.8|7339.7|7333.7|3
1646891870000|2022-03-10 05:57:50|7340.3|7334.3|7340.8|7334.8|7340.8|7334.8|7340.3|7334.3|0
1646891880000|2022-03-10 05:58:00|7340.3|7334.3|7344.7|7338.7|7344.7|7338.7|7340.3|7334.3|3
1646891890000|2022-03-10 05:58:10|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|0
1646891900000|2022-03-10 05:58:20|7345.6|7335.6|7343.8|7337.8|7345.8|7339.8|7343.8|7335.6|1
1646891910000|2022-03-10 05:58:30|7344.2|7338.2|7344.3|7338.3|7344.3|7338.3|7344.2|7338.2|0
1646891920000|2022-03-10 05:58:40|7343.9|7337.9|7343.9|7337.9|7343.9|7337.9|7343.9|7337.9|0
1646891930000|2022-03-10 05:58:50|7343.2|7337.2|7342.8|7336.8|7343.2|7337.2|7342.8|7336.8|0
1646891950000|2022-03-10 05:59:10|7343.7|7337.7|7344.8|7338.8|7344.8|7338.8|7343.7|7337.7|0
1646891960000|2022-03-10 05:59:20|7344.3|7338.3|7343.8|7337.8|7344.3|7338.3|7343.8|7337.8|0
1646891970000|2022-03-10 05:59:30|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|0
1646891990000|2022-03-10 05:59:50|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|0
1646892000000|2022-03-10 06:00:00|7345.4|7339.4|7349.6|7343.6|7349.6|7343.6|7344.3|7338.3|2
1646892010000|2022-03-10 06:00:10|7349.4|7343.4|7347.8|7341.8|7349.4|7343.4|7347.8|7341.8|0
1646892020000|2022-03-10 06:00:20|7348.3|7342.3|7354.3|7348.3|7356.4|7350.4|7348.3|7342.3|4
1646892030000|2022-03-10 06:00:30|7355|7349|7354.8|7348.8|7355.8|7349.8|7354.8|7348.8|0
1646892040000|2022-03-10 06:00:40|7354.4|7348.4|7353.8|7347.8|7354.4|7348.4|7352.8|7346.8|0
1646892060000|2022-03-10 06:01:00|7354.3|7348.3|7348.3|7342.3|7354.3|7348.3|7348.3|7342.3|1
1646892070000|2022-03-10 06:01:10|7348.8|7342.8|7349.6|7343.6|7349.6|7343.6|7348.8|7342.8|0
1646892080000|2022-03-10 06:01:20|7350.4|7344.4|7354.8|7348.8|7355.3|7349.3|7350.4|7344.4|0
1646892090000|2022-03-10 06:01:30|7354.4|7348.4|7353.8|7347.8|7354.4|7348.4|7353.8|7347.8|0
1646892100000|2022-03-10 06:01:40|7354.9|7348.9|7353.8|7347.8|7354.9|7348.9|7351.8|7345.8|1
1646892110000|2022-03-10 06:01:50|7353|7347|7351.8|7345.8|7353|7347|7351.8|7345.8|0
1646892120000|2022-03-10 06:02:00|7351.4|7345.4|7346.8|7340.8|7351.4|7345.4|7346.8|7340.8|2
1646892130000|2022-03-10 06:02:10|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|0
1646892140000|2022-03-10 06:02:20|7347.4|7341.4|7348.4|7342.4|7348.4|7342.4|7347.4|7341.4|0
1646892150000|2022-03-10 06:02:30|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|0
1646892170000|2022-03-10 06:02:50|7352.2|7342.2|7349.7|7343.7|7352.2|7344.2|7349.7|7342.2|0
1646892180000|2022-03-10 06:03:00|7348.6|7342.6|7350.2|7344.2|7351.2|7345.2|7348.2|7342.2|1
1646892190000|2022-03-10 06:03:10|7350.6|7344.6|7350.7|7344.7|7350.7|7344.7|7350.6|7344.6|0
1646892200000|2022-03-10 06:03:20|7351.5|7345.5|7351.7|7345.7|7351.7|7345.7|7351.5|7345.5|0
1646892210000|2022-03-10 06:03:30|7351.4|7345.4|7347.2|7341.2|7351.4|7345.4|7347.2|7341.2|0
1646892230000|2022-03-10 06:03:50|7347.6|7341.6|7347.2|7341.2|7350.7|7344.7|7347.2|7341.2|0
1646892260000|2022-03-10 06:04:20|7347.6|7341.6|7347.7|7341.7|7347.7|7341.7|7347.6|7341.6|0
1646892270000|2022-03-10 06:04:30|7347.6|7341.6|7347.2|7341.2|7347.6|7341.6|7347.2|7341.2|0
1646892280000|2022-03-10 06:04:40|7346.9|7340.9|7335|7329|7346.9|7340.9|7335|7329|1
1646892300000|2022-03-10 06:05:00|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|0
1646892310000|2022-03-10 06:05:10|7336.1|7330.1|7340.8|7334.8|7342.2|7334.8|7336.1|7330.1|0
1646892360000|2022-03-10 06:06:00|7343.3|7333.3|7343.3|7333.3|7343.3|7333.3|7343.3|7333.3|0
1646892370000|2022-03-10 06:06:10|7340.8|7334.8|7343.3|7333.3|7343.3|7334.8|7340.8|7333.3|0
1646892390000|2022-03-10 06:06:30|7341|7335|7338.2|7332.2|7341|7335|7338.2|7332.2|0
1646892400000|2022-03-10 06:06:40|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|0
1646892410000|2022-03-10 06:06:50|7337.2|7331.2|7337.2|7331.2|7337.2|7331.2|7337.2|7331.2|0
1646892420000|2022-03-10 06:07:00|7336.8|7330.8|7336.7|7330.7|7336.8|7330.8|7336.7|7330.7|0
1646892430000|2022-03-10 06:07:10|7337.8|7331.8|7337.7|7331.7|7337.8|7331.8|7337.7|7331.7|0
1646892460000|2022-03-10 06:07:40|7337.6|7331.6|7337.2|7331.2|7337.6|7331.6|7337.2|7331.2|0
1646892480000|2022-03-10 06:08:00|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|0
1646892540000|2022-03-10 06:09:00|7338.9|7332.9|7339.1|7333.1|7339.1|7333.1|7338.9|7332.9|0
1646892550000|2022-03-10 06:09:10|7339.4|7333.4|7340.7|7334.7|7340.7|7334.7|7339.4|7333.4|0
1646892560000|2022-03-10 06:09:20|7341.1|7335.1|7344.7|7338.7|7344.7|7338.7|7341.1|7335.1|1
1646892570000|2022-03-10 06:09:30|7341.2|7335.2|7339.9|7333.9|7341.2|7335.2|7339.9|7333.9|1
1646892590000|2022-03-10 06:09:50|7340.3|7334.3|7341.7|7335.7|7341.7|7335.7|7340.3|7334.3|0
1646892600000|2022-03-10 06:10:00|7342.2|7336.2|7343|7337|7343|7337|7342.2|7336.2|0
1646892610000|2022-03-10 06:10:10|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|0
1646892620000|2022-03-10 06:10:20|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|0
1646892630000|2022-03-10 06:10:30|7343.9|7337.9|7343.7|7337.7|7344.7|7338.7|7343.7|7337.7|0
1646892640000|2022-03-10 06:10:40|7343.3|7337.3|7339.9|7333.9|7343.3|7337.3|7339.9|7333.9|0
1646892650000|2022-03-10 06:10:50|7340.4|7334.4|7340.8|7334.8|7340.8|7334.8|7340.4|7334.4|1
1646892660000|2022-03-10 06:11:00|7341.7|7335.7|7342.2|7336.2|7344.2|7338.2|7341.7|7335.7|1
1646892670000|2022-03-10 06:11:10|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|0
1646892730000|2022-03-10 06:12:10|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|0
1646892740000|2022-03-10 06:12:20|7342.7|7336.7|7342.7|7336.7|7342.7|7336.7|7342.7|7336.7|0
1646892750000|2022-03-10 06:12:30|7343.2|7337.2|7341.2|7335.2|7343.6|7337.6|7341.2|7335.2|1
1646892770000|2022-03-10 06:12:50|7339.4|7333.4|7334|7328|7339.4|7333.4|7334|7328|1
1646892780000|2022-03-10 06:13:00|7335.4|7329.4|7336.4|7330.4|7336.4|7330.4|7335.4|7329.4|1
1646892800000|2022-03-10 06:13:20|7336.9|7330.9|7338.1|7332.1|7338.1|7332.1|7336.9|7330.9|0
1646892810000|2022-03-10 06:13:30|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|0
1646892820000|2022-03-10 06:13:40|7338.9|7328.9|7335|7329|7338.9|7330.5|7335|7328.9|0
1646892830000|2022-03-10 06:13:50|7335.1|7329.1|7335.4|7329.4|7335.5|7329.5|7334|7328|1
1646892840000|2022-03-10 06:14:00|7335.5|7329.5|7335|7329|7335.5|7329.5|7335|7329|0
1646892850000|2022-03-10 06:14:10|7334.6|7328.6|7331.1|7325.1|7334.6|7328.6|7330.1|7324.1|1
1646892860000|2022-03-10 06:14:20|7330.6|7324.6|7330.5|7324.5|7330.6|7324.6|7330.3|7324.3|0
1646892870000|2022-03-10 06:14:30|7330.6|7324.6|7331.1|7325.1|7331.1|7325.1|7330.6|7324.6|0
1646892880000|2022-03-10 06:14:40|7331.5|7325.5|7333.3|7327.3|7333.3|7327.3|7331.5|7325.5|0
1646892890000|2022-03-10 06:14:50|7333.7|7327.7|7334.7|7328.7|7334.7|7328.7|7333.7|7327.7|0
1646892900000|2022-03-10 06:15:00|7334.2|7328.2|7330.9|7324.9|7334.2|7328.2|7330.9|7324.9|1
1646892910000|2022-03-10 06:15:10|7332|7326|7332|7326|7332|7326|7332|7326|0
1646892930000|2022-03-10 06:15:30|7331.4|7325.4|7331.9|7325.9|7331.9|7325.9|7331.1|7325.1|0
1646892940000|2022-03-10 06:15:40|7332.3|7326.3|7333.7|7327.7|7333.7|7327.7|7332.3|7326.3|0
1646892960000|2022-03-10 06:16:00|7332.8|7326.8|7332.8|7326.8|7332.8|7326.8|7332.8|7326.8|0
1646892980000|2022-03-10 06:16:20|7333.7|7327.7|7333.7|7327.7|7333.7|7327.7|7333.7|7327.7|0
1646892990000|2022-03-10 06:16:30|7333.3|7327.3|7331.1|7325.1|7333.3|7327.3|7331.1|7325.1|0
1646893000000|2022-03-10 06:16:40|7331.5|7325.5|7333.8|7327.8|7333.8|7327.8|7331.5|7325.5|0
1646893010000|2022-03-10 06:16:50|7334.2|7328.2|7332.4|7326.4|7334.2|7328.2|7332.4|7326.4|0
1646893020000|2022-03-10 06:17:00|7332.3|7326.3|7333.7|7327.7|7333.7|7327.7|7332.3|7326.3|0
1646893030000|2022-03-10 06:17:10|7333.8|7327.8|7334.2|7328.2|7334.2|7328.2|7333.8|7327.8|0
1646893040000|2022-03-10 06:17:20|7334.7|7328.7|7338.2|7332.2|7338.7|7332.7|7334.7|7328.7|0
1646893060000|2022-03-10 06:17:40|7338.7|7332.7|7332.9|7326.9|7338.7|7332.7|7332.9|7326.9|2
1646893070000|2022-03-10 06:17:50|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|0
1646893080000|2022-03-10 06:18:00|7332.9|7326.9|7333.8|7327.8|7333.8|7327.8|7332.9|7326.9|0
1646893090000|2022-03-10 06:18:10|7334.2|7328.2|7335.7|7329.7|7336.3|7330.3|7334.2|7328.2|0
1646893100000|2022-03-10 06:18:20|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|7335.7|7329.7|0
1646893130000|2022-03-10 06:18:50|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|0
1646893190000|2022-03-10 06:19:50|7338.2|7332.2|7337.7|7331.7|7338.2|7332.2|7337.7|7331.7|0
1646893200000|2022-03-10 06:20:00|7335.1|7329.1|7333.8|7327.8|7335.1|7329.1|7333.8|7327.8|1
1646893210000|2022-03-10 06:20:10|7337.2|7327.2|7334.7|7328.7|7337.2|7328.8|7334.7|7327.2|0
1646893230000|2022-03-10 06:20:30|7337.4|7327.4|7336.2|7330.2|7338.2|7330.7|7336.2|7327.4|0
1646893240000|2022-03-10 06:20:40|7336.5|7330.5|7334.9|7328.9|7336.5|7330.5|7334.9|7328.9|0
1646893260000|2022-03-10 06:21:00|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|0
1646893270000|2022-03-10 06:21:10|7334.3|7328.3|7333.8|7327.8|7334.3|7328.3|7333.8|7327.8|0
1646893280000|2022-03-10 06:21:20|7333.4|7327.4|7331.1|7325.1|7333.4|7327.4|7330.1|7324.1|1
1646893290000|2022-03-10 06:21:30|7331.5|7325.5|7332.9|7326.9|7332.9|7326.9|7331.5|7325.5|0
1646893300000|2022-03-10 06:21:40|7331.6|7325.6|7332|7326|7332|7326|7330.1|7324.1|0
1646893310000|2022-03-10 06:21:50|7331.3|7325.3|7330.6|7324.6|7331.3|7325.3|7330.1|7324.1|0
1646893320000|2022-03-10 06:22:00|7331.1|7325.1|7332.9|7326.9|7332.9|7326.9|7331.1|7325.1|0
1646893350000|2022-03-10 06:22:30|7333.7|7327.7|7333.7|7327.7|7333.7|7327.7|7333.7|7327.7|0
1646893360000|2022-03-10 06:22:40|7333.3|7327.3|7330.6|7324.6|7333.3|7327.3|7330.6|7324.6|1
1646893370000|2022-03-10 06:22:50|7330.2|7324.2|7332|7326|7332|7326|7330.1|7324.1|0
1646893380000|2022-03-10 06:23:00|7334.4|7324.4|7332|7326|7334.4|7326.4|7332|7324.4|0
1646893400000|2022-03-10 06:23:20|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|0
1646893410000|2022-03-10 06:23:30|7332.9|7326.9|7331.2|7325.2|7333.3|7327.3|7331.2|7325.2|0
1646893420000|2022-03-10 06:23:40|7330.8|7324.8|7330.7|7324.7|7330.8|7324.8|7330.7|7324.7|0
1646893430000|2022-03-10 06:23:50|7330.8|7324.8|7333.7|7327.7|7334.2|7328.2|7330.8|7324.8|2
1646893440000|2022-03-10 06:24:00|7334.1|7328.1|7334.7|7328.7|7334.7|7328.7|7334.1|7328.1|0
1646893450000|2022-03-10 06:24:10|7334.6|7328.6|7334.2|7328.2|7334.6|7328.6|7334.2|7328.2|0
1646893460000|2022-03-10 06:24:20|7335.7|7329.7|7334.2|7328.2|7335.7|7329.7|7333.7|7327.7|1
1646893480000|2022-03-10 06:24:40|7334.6|7328.6|7335.9|7329.9|7335.9|7329.9|7334.6|7328.6|0
1646893490000|2022-03-10 06:24:50|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|0
1646893510000|2022-03-10 06:25:10|7340.2|7330.2|7341.2|7335.2|7341.7|7335.7|7340.2|7330.2|0
1646893520000|2022-03-10 06:25:20|7340.8|7334.8|7338.7|7332.7|7340.8|7334.8|7338.7|7332.7|0
1646893530000|2022-03-10 06:25:30|7339|7333|7343.7|7333.7|7344|7337.7|7339|7333|0
1646893540000|2022-03-10 06:25:40|7341.5|7335.5|7340.9|7334.9|7341.7|7335.7|7340.9|7334.9|0
1646893550000|2022-03-10 06:25:50|7340.8|7334.8|7341.5|7335.5|7343.2|7335.5|7340.8|7333.2|0
1646893560000|2022-03-10 06:26:00|7341.7|7335.7|7338.7|7332.7|7341.7|7335.7|7338.7|7331.2|0
1646893570000|2022-03-10 06:26:10|7339.3|7333.3|7339.7|7333.7|7339.7|7333.7|7339.3|7333.3|0
1646893580000|2022-03-10 06:26:20|7341.2|7335.2|7341.7|7335.7|7341.7|7335.7|7341.2|7335.2|0
1646893590000|2022-03-10 06:26:30|7342|7336|7342.2|7336.2|7342.2|7336.2|7342|7336|0
1646893600000|2022-03-10 06:26:40|7342.5|7336.5|7345.4|7339.4|7347.8|7339.4|7342.5|7336.5|0
1646893610000|2022-03-10 06:26:50|7345.7|7339.7|7345.5|7339.5|7346.4|7340.4|7345.5|7339.5|0
1646893630000|2022-03-10 06:27:10|7345.2|7339.2|7345.2|7339.2|7345.2|7339.2|7345.2|7339.2|0
1646893640000|2022-03-10 06:27:20|7344.7|7338.7|7347.4|7341.4|7348.8|7341.8|7344.7|7338.7|8
1646893650000|2022-03-10 06:27:30|7346.8|7340.8|7341.2|7335.2|7346.8|7340.8|7341.2|7335.2|3
1646893660000|2022-03-10 06:27:40|7341.1|7335.1|7345.1|7339.1|7345.1|7339.1|7341.1|7335.1|0
1646893670000|2022-03-10 06:27:50|7345|7339|7344.6|7338.6|7345|7339|7344.6|7338.6|0
1646893680000|2022-03-10 06:28:00|7345.1|7339.1|7343.1|7337.1|7345.1|7339.1|7343.1|7337.1|0
1646893690000|2022-03-10 06:28:10|7342.6|7336.6|7343.1|7337.1|7343.1|7337.1|7342.6|7336.6|1
1646893700000|2022-03-10 06:28:20|7342.4|7336.4|7340.1|7334.1|7342.6|7336.6|7340.1|7334.1|3
1646893710000|2022-03-10 06:28:30|7340.6|7334.6|7343.1|7337.1|7343.1|7337.1|7340.6|7334.6|1
1646893730000|2022-03-10 06:28:50|7342.4|7336.4|7341.4|7335.4|7342.4|7336.4|7341.4|7335.4|0
1646893740000|2022-03-10 06:29:00|7341.8|7335.8|7341.9|7335.9|7341.9|7335.9|7341.8|7335.8|0
1646893750000|2022-03-10 06:29:10|||||||||1
1646893780000|2022-03-10 06:29:40|7342.9|7336.9|7342.4|7336.4|7342.9|7336.9|7342.4|7336.4|2
1646893790000|2022-03-10 06:29:50|7340.9|7334.9|7340.9|7334.9|7341.4|7335.4|7340.9|7334.9|1
1646893800000|2022-03-10 06:30:00|7341.4|7335.4|7337.4|7331.4|7341.9|7335.9|7337.4|7331.4|5
1646893810000|2022-03-10 06:30:10|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|0
1646893820000|2022-03-10 06:30:20|7330.9|7324.9|7329.4|7323.4|7332.9|7326.9|7329.4|7323.4|4
1646893830000|2022-03-10 06:30:30|7329.5|7323.5|7324.1|7318.1|7330.9|7324.9|7324.1|7318.1|6
1646893840000|2022-03-10 06:30:40|7323.5|7317.5|7324.9|7318.9|7324.9|7318.9|7321.9|7315.9|7
1646893850000|2022-03-10 06:30:50|7323.4|7317.4|7324.4|7318.4|7324.8|7318.8|7323.4|7317.4|0
1646893860000|2022-03-10 06:31:00|7325.8|7319.8|7326.9|7320.9|7328.9|7322.9|7325.4|7319.4|2
1646893870000|2022-03-10 06:31:10|7326.4|7320.4|7322.9|7316.9|7326.4|7320.4|7320.4|7314.4|3
1646893880000|2022-03-10 06:31:20|7323.9|7317.9|7325|7319|7325.3|7319.3|7323.4|7317.4|0
1646893890000|2022-03-10 06:31:30|7324.9|7318.9|7331.4|7325.4|7331.4|7325.4|7324.9|7318.9|3
1646893900000|2022-03-10 06:31:40|7332.4|7326.4|7333.9|7327.9|7334.4|7328.4|7332.4|7326.4|0
1646893910000|2022-03-10 06:31:50|7334.9|7328.9|7337.1|7331.1|7338.9|7332.9|7334.9|7328.9|1
1646893920000|2022-03-10 06:32:00|7335.4|7329.4|7336.4|7330.4|7336.4|7330.4|7335.4|7329.4|2
1646893930000|2022-03-10 06:32:10|7336.3|7330.3|7335.9|7329.9|7336.3|7330.3|7335.4|7329.4|0
1646893940000|2022-03-10 06:32:20|7335.4|7329.4|7334.9|7328.9|7335.9|7329.9|7334.9|7328.9|0
1646893950000|2022-03-10 06:32:30|7335.9|7329.9|7335.4|7329.4|7335.9|7329.9|7335.4|7329.4|0
1646893960000|2022-03-10 06:32:40|7335.8|7329.8|7336.9|7330.9|7339.4|7333.4|7335.8|7329.8|0
1646893970000|2022-03-10 06:32:50|7337.4|7331.4|7341.4|7335.4|7341.9|7335.9|7337.4|7331.4|11
1646893980000|2022-03-10 06:33:00|7341.8|7335.8|7347.2|7341.2|7349.8|7342.2|7341.8|7335.8|3
1646893990000|2022-03-10 06:33:10|7347.7|7341.7|7349.6|7343.6|7350.2|7344.2|7347.7|7341.7|0
1646894000000|2022-03-10 06:33:20|7350.1|7344.1|7355.1|7349.1|7355.1|7349.1|7350.1|7344.1|2
1646894010000|2022-03-10 06:33:30|7355.2|7349.2|7354.2|7348.2|7355.2|7349.2|7349.8|7342.7|12
1646894020000|2022-03-10 06:33:40|7354.1|7348.1|7355.6|7349.6|7355.6|7349.6|7353.3|7347.3|1
1646894030000|2022-03-10 06:33:50|7355.7|7349.7|7352.2|7346.2|7357.7|7351.7|7352.1|7344.6|3
1646894040000|2022-03-10 06:34:00|7354.6|7344.6|7351.2|7345.2|7354.6|7348.3|7351.2|7344.6|1
1646894050000|2022-03-10 06:34:10|7353.8|7343.8|7352.7|7346.7|7353.8|7346.7|7351.8|7343.8|0
1646894070000|2022-03-10 06:34:30|7352.3|7346.3|7352.7|7346.7|7353.7|7346.7|7352.2|7343.7|0
1646894080000|2022-03-10 06:34:40|7353.2|7347.2|7353.2|7347.2|7353.2|7347.2|7353.2|7347.2|0
1646894100000|2022-03-10 06:35:00|7352.8|7346.8|7351.3|7345.3|7352.8|7346.8|7351.3|7345.3|1
1646894110000|2022-03-10 06:35:10|7352.1|7346.1|7351.8|7345.8|7352.7|7346.7|7351.8|7345.8|2
1646894120000|2022-03-10 06:35:20|7354|7348|7351.2|7345.2|7354|7348|7351.2|7345.2|1
1646894130000|2022-03-10 06:35:30|7351.1|7345.1|7350.6|7344.6|7351.1|7345.1|7349.6|7343.6|0
1646894140000|2022-03-10 06:35:40|7349.6|7343.6|7350.6|7344.6|7350.6|7344.6|7349.6|7343.6|0
1646894150000|2022-03-10 06:35:50|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|0
1646894160000|2022-03-10 06:36:00|7351.7|7345.7|7350.8|7344.8|7351.7|7345.7|7350.8|7344.8|0
1646894170000|2022-03-10 06:36:10|7350.2|7344.2|7349.7|7343.7|7350.2|7344.2|7349.3|7343.3|0
1646894180000|2022-03-10 06:36:20|7350.4|7344.4|7351.2|7345.2|7351.2|7345.2|7350.4|7344.4|0
1646894190000|2022-03-10 06:36:30|7351|7345|7351.7|7345.7|7351.7|7345.7|7351|7345|0
1646894200000|2022-03-10 06:36:40|7350.2|7344.2|7351.3|7345.3|7351.3|7345.3|7350.2|7344.2|1
1646894210000|2022-03-10 06:36:50|7351.8|7345.8|7356.5|7350.5|7356.5|7350.5|7351.8|7345.8|2
1646894220000|2022-03-10 06:37:00|7358|7352|7362.6|7356.6|7362.6|7356.6|7358|7352|2
1646894230000|2022-03-10 06:37:10|7363|7357|7361.5|7355.5|7363.8|7357.8|7361.5|7355.5|2
1646894240000|2022-03-10 06:37:20|7362|7356|7362.2|7356.2|7363.2|7357.2|7362|7356|0
1646894250000|2022-03-10 06:37:30|7362.5|7356.5|7360.6|7354.6|7362.5|7356.5|7360.6|7354.6|0
1646894260000|2022-03-10 06:37:40|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|0
1646894270000|2022-03-10 06:37:50|7361|7355|7358.3|7352.3|7361.1|7355.1|7358.3|7352.3|3
1646894280000|2022-03-10 06:38:00|7357.7|7351.7|7356.6|7350.6|7358.2|7352.2|7356.6|7350.6|0
1646894310000|2022-03-10 06:38:30|7354.6|7348.6|7354.7|7348.7|7354.7|7348.7|7353.4|7347.4|1
1646894320000|2022-03-10 06:38:40|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|0
1646894350000|2022-03-10 06:39:10|7354.7|7348.7|7356.2|7350.2|7356.2|7350.2|7354.5|7348.5|0
1646894360000|2022-03-10 06:39:20|7356.6|7350.6|7362.2|7356.2|7362.8|7356.8|7356.6|7350.6|3
1646894400000|2022-03-10 06:40:00|7361.9|7355.9|7366.4|7360.4|7366.4|7360.4|7361.9|7355.9|2
1646894410000|2022-03-10 06:40:10|7364.4|7358.4|7364.6|7358.6|7364.6|7358.6|7364.4|7358.4|0
1646894420000|2022-03-10 06:40:20|7364.4|7358.4|7365.2|7359.2|7365.2|7359.2|7364.4|7358.4|0
1646894430000|2022-03-10 06:40:30|7365.3|7359.3|7361.7|7355.7|7365.8|7359.8|7361.7|7354.1|1
1646894440000|2022-03-10 06:40:40|7365.9|7355.9|7363.5|7357.5|7365.9|7357.5|7363.5|7355.9|0
1646894460000|2022-03-10 06:41:00|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|0
1646894470000|2022-03-10 06:41:10|7365.9|7359.9|7366.5|7356.5|7366.5|7359.9|7365.9|7356.5|2
1646894490000|2022-03-10 06:41:30|7366.9|7360.9|7362.4|7356.4|7366.9|7360.9|7361.8|7355.8|1
1646894500000|2022-03-10 06:41:40|7362.9|7356.9|7364.2|7358.2|7364.2|7358.2|7362.9|7356.9|0
1646894520000|2022-03-10 06:42:00|7363.8|7357.8|7362.4|7356.4|7364.2|7358.2|7362|7356|5
1646894530000|2022-03-10 06:42:10|7363.2|7357.2|7360.6|7354.6|7363.2|7357.2|7359.5|7353.5|6
1646894540000|2022-03-10 06:42:20|7360.2|7354.2|7360.7|7354.7|7361.5|7355.5|7360.2|7354.2|0
1646894550000|2022-03-10 06:42:30|7360.5|7354.5|7356.7|7350.7|7360.5|7354.5|7356.7|7349.3|2
1646894560000|2022-03-10 06:42:40|7357.4|7351.4|7358.2|7348.2|7358.8|7352.8|7357|7348.2|0
1646894570000|2022-03-10 06:42:50|7357.2|7351.2|7357.9|7351.9|7357.9|7351.9|7357.2|7351.2|0
1646894580000|2022-03-10 06:43:00|7357.5|7351.5|7354.9|7348.9|7357.7|7351.7|7353.9|7347.9|1
1646894590000|2022-03-10 06:43:10|7358.5|7348.5|7357.4|7351.4|7359.1|7351.8|7355.8|7348.5|0
1646894600000|2022-03-10 06:43:20|7357.9|7351.9|7360.2|7354.2|7360.2|7354.2|7357.6|7351.6|1
1646894610000|2022-03-10 06:43:30|7360.6|7354.6|7363.3|7357.3|7363.3|7357.3|7360.6|7354.6|0
1646894620000|2022-03-10 06:43:40|7362.8|7356.8|7361.5|7355.5|7364.9|7357.3|7361.5|7354.9|1
1646894630000|2022-03-10 06:43:50|7362|7356|7361.5|7355.5|7362.4|7356.4|7361.5|7355.5|0
1646894640000|2022-03-10 06:44:00|7361.3|7355.3|7360.6|7354.6|7362.2|7355.3|7359.7|7352.2|0
1646894650000|2022-03-10 06:44:10|7361|7355|7360.6|7354.6|7362|7356|7360.6|7354.6|0
1646894660000|2022-03-10 06:44:20|7360.5|7354.5|7357.8|7351.8|7360.5|7354.5|7357.8|7351.8|2
1646894670000|2022-03-10 06:44:30|7357.2|7351.2|7358.4|7348.4|7358.4|7351.2|7357.2|7348.4|0
1646894690000|2022-03-10 06:44:50|7356.8|7350.8|7357.6|7351.6|7357.6|7351.6|7356.8|7350.8|0
1646894700000|2022-03-10 06:45:00|7357.9|7351.9|7358.8|7352.8|7362.2|7354.6|7357.9|7351.2|0
1646894720000|2022-03-10 06:45:20|7360.8|7354.8|7359.3|7353.3|7360.8|7354.8|7359.3|7353.3|1
1646894730000|2022-03-10 06:45:30|7358.3|7352.3|7358.8|7352.8|7358.8|7352.8|7358.3|7352.3|1
1646894740000|2022-03-10 06:45:40|7358.4|7352.4|7358.3|7352.3|7358.4|7352.4|7358.3|7352.3|0
1646894750000|2022-03-10 06:45:50|7358.2|7352.2|7357.8|7351.8|7358.2|7352.2|7357.8|7351.8|0
1646894760000|2022-03-10 06:46:00|7357.9|7351.9|7358.7|7352.7|7358.7|7352.7|7357.9|7351.9|0
1646894770000|2022-03-10 06:46:10|7358.8|7352.8|7359.3|7353.3|7359.3|7353.3|7358.8|7352.8|0
1646894780000|2022-03-10 06:46:20|7358.9|7352.9|7358.8|7352.8|7358.9|7352.9|7358.8|7352.8|0
1646894800000|2022-03-10 06:46:40|7359.2|7353.2|7359.3|7353.3|7359.3|7353.3|7359.2|7353.2|0
1646894810000|2022-03-10 06:46:50|7359.4|7353.4|7362|7356|7362|7356|7359.4|7353.4|0
1646894820000|2022-03-10 06:47:00|7361.6|7355.6|7357.3|7351.3|7361.6|7355.6|7357.3|7351.3|1
1646894840000|2022-03-10 06:47:20|7357.1|7351.1|7351.4|7345.4|7357.1|7351.1|7351.4|7345.4|6
1646894850000|2022-03-10 06:47:30|7350.9|7344.9|7350.4|7344.4|7350.9|7344.9|7350.4|7344.4|0
1646894860000|2022-03-10 06:47:40|7349.7|7343.7|7347.6|7341.6|7350.8|7343.7|7346.1|7340.1|12
1646894870000|2022-03-10 06:47:50|7347.8|7341.8|7347|7341|7348.3|7342.3|7347|7341|3
1646894880000|2022-03-10 06:48:00|7347.3|7341.3|7347.7|7341.7|7347.8|7341.8|7347.3|7341.3|1
1646894890000|2022-03-10 06:48:10|7347.8|7341.8|7347.3|7341.3|7347.8|7341.8|7347.3|7341.3|0
1646894900000|2022-03-10 06:48:20|7347.7|7341.7|7347|7341|7348.3|7342.3|7347|7341|3
1646894910000|2022-03-10 06:48:30|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|0
1646894920000|2022-03-10 06:48:40|7347.5|7341.5|7348.3|7342.3|7348.3|7342.3|7347.5|7341.5|0
1646894930000|2022-03-10 06:48:50|7348.8|7342.8|7350.6|7344.6|7350.6|7344.6|7348.8|7342.8|1
1646894940000|2022-03-10 06:49:00|7353.6|7347.6|7351.1|7345.1|7353.6|7347.6|7351.1|7345.1|1
1646894950000|2022-03-10 06:49:10|7352.7|7342.7|7352.7|7342.7|7352.7|7342.7|7352.7|7342.7|0
1646894960000|2022-03-10 06:49:20|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|0
1646894990000|2022-03-10 06:49:50|7352.1|7346.1|7354.1|7348.1|7354.5|7348.1|7352.1|7344.5|0
1646895000000|2022-03-10 06:50:00|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|7354.1|7348.1|0
1646895010000|2022-03-10 06:50:10|7354.1|7348.1|7354.6|7348.6|7354.6|7348.6|7354.1|7348.1|0
1646895020000|2022-03-10 06:50:20|7355|7349|7355.1|7349.1|7355.1|7349.1|7355|7349|0
1646895040000|2022-03-10 06:50:40|7354.9|7348.9|7353.3|7347.3|7354.9|7348.9|7353.3|7347.3|1
1646895050000|2022-03-10 06:50:50|7353.1|7347.1|7356.1|7350.1|7356.1|7350.1|7353.1|7347.1|2
1646895060000|2022-03-10 06:51:00|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|0
1646895070000|2022-03-10 06:51:10|7355.6|7349.6|7352.6|7346.6|7356|7350|7352.6|7346.6|0
1646895080000|2022-03-10 06:51:20|7353|7347|7352.6|7346.6|7353.1|7347.1|7351.6|7345.6|0
1646895090000|2022-03-10 06:51:30|7353|7347|7353.2|7347.2|7353.6|7347.6|7353|7347|0
1646895100000|2022-03-10 06:51:40|7353.1|7347.1|7355|7349|7355|7349|7353.1|7347.1|0
1646895120000|2022-03-10 06:52:00|7355.1|7349.1|7356.6|7350.6|7356.6|7350.6|7355.1|7349.1|0
1646895130000|2022-03-10 06:52:10|7355.6|7349.6|7351.1|7345.1|7355.6|7349.6|7351.1|7345.1|0
1646895140000|2022-03-10 06:52:20|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|7349.1|7343.1|2
1646895150000|2022-03-10 06:52:30|7351.1|7345.1|7349.1|7343.1|7351.9|7345.9|7349.1|7343.1|0
1646895160000|2022-03-10 06:52:40|7349.5|7343.5|7349.1|7343.1|7349.9|7343.9|7349.1|7343.1|0
1646895170000|2022-03-10 06:52:50|7348.6|7342.6|7350.1|7344.1|7350.1|7344.1|7348.6|7342.6|0
1646895190000|2022-03-10 06:53:10|7351.5|7345.5|7351.5|7345.5|7351.5|7345.5|7351.5|7345.5|0
1646895200000|2022-03-10 06:53:20|7352.7|7346.7|7355|7349|7355|7349|7352.7|7346.7|3
1646895210000|2022-03-10 06:53:30|7355.8|7349.8|7354.5|7348.5|7355.8|7349.8|7354.5|7348.5|1
1646895230000|2022-03-10 06:53:50|7354.1|7348.1|7352.1|7346.1|7354.1|7348.1|7352.1|7346.1|0
1646895240000|2022-03-10 06:54:00|7352.5|7346.5|7353.6|7347.6|7354.6|7348.6|7352.5|7346.5|0
1646895250000|2022-03-10 06:54:10|7353.1|7347.1|7352.4|7346.4|7353.1|7347.1|7352.4|7346.4|0
1646895260000|2022-03-10 06:54:20|7352.5|7346.5|7352.1|7346.1|7352.5|7346.5|7352.1|7346.1|0
1646895270000|2022-03-10 06:54:30|7352.5|7346.5|7352.1|7346.1|7354.4|7348.4|7352.1|7346.1|0
1646895280000|2022-03-10 06:54:40|7351.3|7345.3|7352|7342|7352.3|7345.3|7351.3|7342|0
1646895290000|2022-03-10 06:54:50|7351|7345|7352.4|7346.4|7352.4|7346.4|7351|7345|0
1646895300000|2022-03-10 06:55:00|7353.5|7347.5|7353|7347|7353.5|7347.5|7353|7347|0
1646895310000|2022-03-10 06:55:10|7352.9|7346.9|7352.9|7346.9|7352.9|7346.9|7352.9|7346.9|0
1646895320000|2022-03-10 06:55:20|7353|7347|7353.5|7347.5|7354|7348|7353|7347|0
1646895330000|2022-03-10 06:55:30|7353.3|7347.3|7350.5|7344.5|7353.3|7347.3|7350.5|7344.5|2
1646895340000|2022-03-10 06:55:40|7350|7344|7349.6|7343.6|7350|7344|7349.6|7343.6|0
1646895350000|2022-03-10 06:55:50|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|0
1646895360000|2022-03-10 06:56:00|7349.7|7343.7|7349.6|7343.6|7349.7|7343.7|7349.6|7343.6|0
1646895370000|2022-03-10 06:56:10|7349.1|7343.1|7348.9|7342.9|7349.1|7343.1|7347.6|7341.6|5
1646895380000|2022-03-10 06:56:20|7349.3|7343.3|7350|7344|7352.3|7346.3|7349.3|7343.3|2
1646895390000|2022-03-10 06:56:30|7349.8|7343.8|7348.8|7342.8|7350.7|7344.7|7348.8|7342.8|0
1646895400000|2022-03-10 06:56:40|7349.1|7343.1|7349.1|7343.1|7349.1|7343.1|7349.1|7343.1|0
1646895410000|2022-03-10 06:56:50|7348.8|7342.8|7349.1|7343.1|7349.1|7343.1|7348.8|7342.8|0
1646895420000|2022-03-10 06:57:00|7349.5|7343.5|7348.9|7342.9|7349.5|7343.5|7348.9|7342.9|0
1646895430000|2022-03-10 06:57:10|7349.6|7343.6|7352.8|7346.8|7353.3|7347.3|7349.6|7343.6|1
1646895440000|2022-03-10 06:57:20|7352.4|7346.4|7349.4|7343.4|7352.8|7346.8|7349.4|7343.4|4
1646895450000|2022-03-10 06:57:30|7349.8|7343.8|7351.4|7345.4|7351.4|7345.4|7349.8|7343.8|2
1646895460000|2022-03-10 06:57:40|7351.1|7345.1|7352.3|7342.3|7352.3|7345.1|7349.4|7342.3|0
1646895470000|2022-03-10 06:57:50|7349.9|7343.9|7349.4|7343.4|7349.9|7343.9|7349.4|7343.4|0
1646895480000|2022-03-10 06:58:00|7349.9|7343.9|7349.4|7343.4|7349.9|7343.9|7349.4|7343.4|0
1646895490000|2022-03-10 06:58:10|7348.9|7342.9|7348.9|7342.9|7348.9|7342.9|7348.9|7342.9|2
1646895500000|2022-03-10 06:58:20|7349|7343|7349.9|7343.9|7349.9|7343.9|7348.6|7342.6|3
1646895510000|2022-03-10 06:58:30|7352.9|7346.9|7351.4|7345.4|7353.4|7347.4|7351.4|7345.4|2
1646895520000|2022-03-10 06:58:40|7351.8|7345.8|7353.4|7347.4|7353.4|7347.4|7351.8|7345.8|0
1646895530000|2022-03-10 06:58:50|7353|7347|7351.4|7345.4|7353.4|7347.4|7351.4|7345.4|0
1646895540000|2022-03-10 06:59:00|7351.9|7345.9|7353.9|7347.9|7353.9|7347.9|7351.9|7345.9|2
1646895550000|2022-03-10 06:59:10|7354|7348|7354.4|7348.4|7354.4|7348.4|7354|7348|2
1646895560000|2022-03-10 06:59:20|7352.8|7346.8|7349.4|7343.4|7352.8|7346.8|7349|7343|8
1646895570000|2022-03-10 06:59:30|7349|7343|7349.4|7343.4|7349.9|7343.9|7348.9|7342.9|0
1646895580000|2022-03-10 06:59:40|7349.9|7343.9|7349.4|7343.4|7349.9|7343.9|7349.4|7343.4|0
1646895590000|2022-03-10 06:59:50|7350|7344|7351.1|7345.1|7353.4|7347.4|7348.9|7342.9|2
1646895600000|2022-03-10 07:00:00|7351.9|7345.9|7352.9|7346.9|7352.9|7346.9|7351.7|7345.7|3
1646895610000|2022-03-10 07:00:10|7353.3|7347.3|7353.4|7347.4|7353.4|7347.4|7353.3|7347.3|0
1646895620000|2022-03-10 07:00:20|7353.8|7347.8|7352.7|7346.7|7353.8|7347.8|7352.7|7346.7|0
1646895630000|2022-03-10 07:00:30|7352.5|7346.5|7350.4|7344.4|7352.5|7346.5|7350.4|7344.4|1
1646895660000|2022-03-10 07:01:00|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|0
1646895670000|2022-03-10 07:01:10|7350.9|7344.9|7353.5|7347.5|7353.7|7347.7|7350.9|7344.9|0
1646895680000|2022-03-10 07:01:20|7354.4|7348.4|7354.4|7348.4|7354.4|7348.4|7354.4|7348.4|0
1646895690000|2022-03-10 07:01:30|7353.9|7347.9|7354.2|7348.2|7354.2|7348.2|7353.9|7347.9|0
1646895730000|2022-03-10 07:02:10|7354.6|7348.6|7355.6|7349.6|7356|7350|7354.6|7348.6|0
1646895750000|2022-03-10 07:02:30|7355.2|7349.2|7353.1|7347.1|7355.2|7349.2|7353.1|7347.1|1
1646895770000|2022-03-10 07:02:50|7352.3|7346.3|7352.7|7346.7|7352.7|7346.7|7351.6|7345.6|2
1646895780000|2022-03-10 07:03:00|7352.5|7346.5|7352.7|7346.7|7352.9|7346.9|7352.3|7346.3|0
1646895810000|2022-03-10 07:03:30|7353.4|7347.4|7353.8|7347.8|7353.8|7347.8|7353.4|7347.4|0
1646895820000|2022-03-10 07:03:40|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|0
1646895830000|2022-03-10 07:03:50|7354.9|7348.9|7356.3|7350.3|7356.7|7350.7|7354.7|7348.7|0
1646895840000|2022-03-10 07:04:00|7356.1|7350.1|7356.2|7350.2|7356.2|7350.2|7355.2|7349.2|1
1646895850000|2022-03-10 07:04:10|7356.6|7350.6|7356.2|7350.2|7356.7|7350.7|7356.2|7350.2|0
1646895860000|2022-03-10 07:04:20|7356.5|7350.5|7355.7|7349.7|7356.5|7350.5|7355.7|7349.7|0
1646895870000|2022-03-10 07:04:30|7355.5|7349.5|7355.9|7349.9|7355.9|7349.9|7355.5|7349.5|0
1646895880000|2022-03-10 07:04:40|7356.3|7350.3|7357.9|7351.9|7358.9|7351.9|7356.3|7348.9|0
1646895900000|2022-03-10 07:05:00|7358.4|7352.4|7359.6|7353.6|7359.6|7353.6|7358.4|7352.4|0
1646895940000|2022-03-10 07:05:40|7358.8|7352.8|7358.4|7352.4|7358.8|7352.8|7358.4|7352.4|0
1646895950000|2022-03-10 07:05:50|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|0
1646895960000|2022-03-10 07:06:00|7359.2|7353.2|7359.7|7353.7|7359.7|7353.7|7359.2|7353.2|0
1646895990000|2022-03-10 07:06:30|7360.1|7354.1|7360.2|7354.2|7360.2|7354.2|7360.1|7354.1|0
1646896020000|2022-03-10 07:07:00|7360.6|7354.6|7365.9|7359.9|7365.9|7359.9|7360.6|7354.6|1
1646896030000|2022-03-10 07:07:10|7366.7|7360.7|7366.1|7360.1|7366.7|7360.7|7365.1|7359.1|1
1646896060000|2022-03-10 07:07:40|7366.4|7360.4|7364.2|7358.2|7366.4|7360.4|7364.2|7358.2|1
1646896080000|2022-03-10 07:08:00|7363.8|7357.8|7364.2|7358.2|7364.2|7358.2|7362.9|7356.9|0
1646896130000|2022-03-10 07:08:50|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|1
1646896140000|2022-03-10 07:09:00|7363.4|7357.4|7364.2|7358.2|7364.2|7358.2|7363.4|7357.4|3
1646896150000|2022-03-10 07:09:10|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|0
1646896160000|2022-03-10 07:09:20|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|1
1646896170000|2022-03-10 07:09:30|||||||||2
1646896190000|2022-03-10 07:09:50|7363.9|7357.9|7364.3|7358.3|7364.3|7358.3|7363.9|7357.9|0
1646896200000|2022-03-10 07:10:00|7363.8|7357.8|7360.6|7354.6|7363.8|7357.8|7360.2|7354.2|12
1646896210000|2022-03-10 07:10:10|7360.3|7354.3|7361|7355|7361|7355|7360.3|7354.3|1
1646896220000|2022-03-10 07:10:20|7360.6|7354.6|7361|7355|7361|7355|7360.6|7354.6|2
1646896230000|2022-03-10 07:10:30|7360.6|7354.6|7361|7355|7361|7355|7360.6|7354.6|0
1646896240000|2022-03-10 07:10:40|7359.9|7353.9|7359.5|7353.5|7360.3|7354.3|7359.5|7353.5|1
1646896250000|2022-03-10 07:10:50|7360.3|7354.3|7360.3|7354.3|7360.3|7354.3|7360.3|7354.3|0
1646896290000|2022-03-10 07:11:30|7360.6|7354.6|7360.6|7354.6|7360.6|7354.6|7360.6|7354.6|1
1646896310000|2022-03-10 07:11:50|7361|7355|7361.4|7355.4|7361.4|7355.4|7361|7355|0
1646896320000|2022-03-10 07:12:00|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|3
1646896330000|2022-03-10 07:12:10|7362.6|7356.6|7361.4|7355.4|7362.6|7356.6|7361.4|7355.4|0
1646896340000|2022-03-10 07:12:20|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|0
1646896350000|2022-03-10 07:12:30|7363|7357|7363.9|7357.9|7363.9|7357.9|7363|7357|0
1646896360000|2022-03-10 07:12:40|7364.3|7358.3|7362.6|7356.6|7364.8|7358.8|7362.6|7356.6|1
1646896370000|2022-03-10 07:12:50|7363.5|7357.5|7363.5|7357.5|7363.5|7357.5|7363.5|7357.5|0
1646896380000|2022-03-10 07:13:00|7364.3|7358.3|7367.3|7361.3|7367.3|7361.3|7364.3|7358.3|1
1646896390000|2022-03-10 07:13:10|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|0
1646896420000|2022-03-10 07:13:40|7366.4|7360.4|7367.7|7361.7|7367.7|7361.7|7365.8|7359.8|5
1646896430000|2022-03-10 07:13:50|7368.1|7362.1|7368.2|7362.2|7368.2|7362.2|7368.1|7362.1|0
1646896440000|2022-03-10 07:14:00|7368.6|7362.6|7368.7|7362.7|7368.7|7362.7|7368.6|7362.6|0
1646896450000|2022-03-10 07:14:10|7368.8|7362.8|7378.5|7372.5|7378.5|7372.5|7368.8|7362.8|5
1646896460000|2022-03-10 07:14:20|7377.4|7371.4|7375|7369|7377.4|7371.4|7375|7369|3
1646896470000|2022-03-10 07:14:30|7373.1|7367.1|7373.6|7367.6|7373.9|7367.9|7373.1|7367.1|2
1646896500000|2022-03-10 07:15:00|7374.1|7368.1|7373.1|7367.1|7374.1|7368.1|7372.4|7366.4|3
1646896510000|2022-03-10 07:15:10|7372.9|7366.9|7369.6|7363.6|7372.9|7366.9|7369.6|7363.6|0
1646896520000|2022-03-10 07:15:20|7370|7364|7370|7364|7370|7364|7370|7364|1
1646896530000|2022-03-10 07:15:30|7369.6|7363.6|7369.5|7363.5|7369.6|7363.6|7368.2|7362.2|2
1646896560000|2022-03-10 07:16:00|7370.8|7364.8|7373.1|7367.1|7373.1|7367.1|7370.8|7364.8|0
1646896570000|2022-03-10 07:16:10|7373.9|7367.9|7374.1|7368.1|7374.1|7368.1|7373.9|7367.9|1
1646896590000|2022-03-10 07:16:30|7373.7|7367.7|7374.1|7368.1|7374.1|7368.1|7373.7|7367.7|2
1646896600000|2022-03-10 07:16:40|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|1
1646896620000|2022-03-10 07:17:00|7371.2|7365.2|7371.2|7365.2|7371.2|7365.2|7370.8|7364.8|0
1646896630000|2022-03-10 07:17:10|7371.3|7365.3|7371.3|7365.3|7372.1|7366.1|7371.3|7365.3|5
1646896670000|2022-03-10 07:17:50|7372.9|7366.9|7373.7|7367.7|7373.7|7367.7|7372.9|7366.9|2
1646896680000|2022-03-10 07:18:00|7374.1|7368.1|7374.1|7368.1|7374.1|7368.1|7374.1|7368.1|0
1646896700000|2022-03-10 07:18:20|7374.5|7368.5|7374.5|7368.5|7374.5|7368.5|7374.5|7368.5|0
1646896710000|2022-03-10 07:18:30|7376.8|7370.8|7378.1|7372.1|7379.2|7373.2|7376.8|7370.8|3
1646896720000|2022-03-10 07:18:40|7378|7372|7378|7372|7378|7372|7378|7372|0
1646896730000|2022-03-10 07:18:50|7378.5|7372.5|7382.6|7376.6|7382.6|7376.6|7378.5|7372.5|3
1646896740000|2022-03-10 07:19:00|7383.2|7377.2|7383.2|7377.2|7383.2|7377.2|7383.2|7377.2|0
1646896750000|2022-03-10 07:19:10|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|1
1646896770000|2022-03-10 07:19:30|7384.7|7378.7|7378.3|7372.3|7384.7|7378.7|7378.3|7372.3|5
1646896780000|2022-03-10 07:19:40|7378.2|7372.2|7380.3|7374.3|7380.3|7374.3|7378.2|7372.2|1
1646896810000|2022-03-10 07:20:10|7382.7|7376.7|7382.7|7376.7|7382.7|7376.7|7382.7|7376.7|0
1646896830000|2022-03-10 07:20:30|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|0
1646896840000|2022-03-10 07:20:40|7384.8|7378.8|7384.8|7378.8|7384.8|7378.8|7384.8|7378.8|0
1646896850000|2022-03-10 07:20:50|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|0
1646896860000|2022-03-10 07:21:00|7385.2|7379.2|7385.2|7379.2|7385.2|7379.2|7385.2|7379.2|0
1646896870000|2022-03-10 07:21:10|7385.3|7379.3|7388.7|7382.7|7388.7|7382.7|7385.3|7379.3|2
1646896880000|2022-03-10 07:21:20|7387.8|7381.8|7389.8|7383.8|7389.8|7383.8|7387.8|7381.8|3
1646896890000|2022-03-10 07:21:30|7390.2|7384.2|7390.3|7384.3|7390.3|7384.3|7390.2|7384.2|0
1646896900000|2022-03-10 07:21:40|7389.9|7383.9|7389.4|7383.4|7389.9|7383.9|7389.4|7383.4|0
1646896910000|2022-03-10 07:21:50|7391.2|7385.2|7391.2|7385.2|7391.2|7385.2|7391.2|7385.2|1
1646896920000|2022-03-10 07:22:00|7391.6|7385.6|7389.8|7383.8|7392.1|7386.1|7389.8|7383.8|2
1646896930000|2022-03-10 07:22:10|7390.7|7384.7|7392.1|7386.1|7393.2|7387.2|7390.7|7384.7|2
1646896940000|2022-03-10 07:22:20|7392.6|7386.6|7392.6|7386.6|7393.4|7387.4|7392.6|7386.6|1
1646896950000|2022-03-10 07:22:30|7393|7387|7393.1|7387.1|7393.1|7387.1|7393|7387|0
1646896960000|2022-03-10 07:22:40|7390|7384|7390.4|7384.4|7390.4|7384.4|7390|7384|2
1646896980000|2022-03-10 07:23:00|7391.9|7385.9|7392.3|7386.3|7392.3|7386.3|7391.9|7385.9|1
1646897000000|2022-03-10 07:23:20|7392.7|7386.7|7392.1|7386.1|7392.7|7386.7|7392.1|7386.1|0
1646897020000|2022-03-10 07:23:40|7392|7386|7390.3|7384.3|7392|7386|7390.3|7384.3|0
1646897040000|2022-03-10 07:24:00|7390.8|7384.8|7390.8|7384.8|7391.2|7385.2|7390.8|7384.8|4
1646897050000|2022-03-10 07:24:10|7389.9|7383.9|7391.3|7385.3|7391.3|7385.3|7389.9|7383.9|3
1646897060000|2022-03-10 07:24:20|7390.3|7384.3|7389.9|7383.9|7390.8|7384.8|7389.9|7383.9|0
1646897070000|2022-03-10 07:24:30|7389.8|7383.8|7389.8|7383.8|7389.8|7383.8|7389.8|7383.8|0
1646897080000|2022-03-10 07:24:40|7389.9|7383.9|7390.3|7384.3|7390.3|7384.3|7389.9|7383.9|0
1646897090000|2022-03-10 07:24:50|7389.4|7383.4|7388.9|7382.9|7389.4|7383.4|7388.9|7382.9|0
1646897100000|2022-03-10 07:25:00|7387.9|7381.9|7386.4|7380.4|7387.9|7381.9|7386.4|7380.4|3
1646897110000|2022-03-10 07:25:10|7385.9|7379.9|7384.5|7378.5|7385.9|7379.9|7383.5|7377.5|5
1646897120000|2022-03-10 07:25:20|7383.8|7377.8|7385|7379|7385|7379|7383.5|7377.5|2
1646897130000|2022-03-10 07:25:30|7384.5|7378.5|7380.6|7374.6|7385.4|7378.5|7380.1|7374.1|4
1646897140000|2022-03-10 07:25:40|7380.3|7374.3|7380.1|7374.1|7380.3|7374.3|7380.1|7374.1|0
1646897170000|2022-03-10 07:26:10|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|0
1646897180000|2022-03-10 07:26:20|7380.6|7374.6|7381.1|7375.1|7381.1|7375.1|7380.6|7374.6|1
1646897190000|2022-03-10 07:26:30|7380.9|7374.9|7380.6|7374.6|7380.9|7374.9|7379.6|7373.6|0
1646897210000|2022-03-10 07:26:50|7382.1|7376.1|7382.6|7376.6|7382.6|7376.6|7382.1|7376.1|1
1646897220000|2022-03-10 07:27:00|7383.4|7377.4|7388.6|7382.6|7388.6|7382.6|7383.4|7377.4|4
1646897280000|2022-03-10 07:28:00|7389|7383|7389.1|7383.1|7389.1|7383.1|7389|7383|0
1646897290000|2022-03-10 07:28:10|7389.6|7383.6|7389.6|7383.6|7389.6|7383.6|7389.6|7383.6|0
1646897300000|2022-03-10 07:28:20|7389.1|7383.1|7389.1|7383.1|7389.1|7383.1|7389.1|7383.1|0
1646897310000|2022-03-10 07:28:30|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|1
1646897340000|2022-03-10 07:29:00|7388.6|7382.6|7389.1|7383.1|7389.1|7383.1|7388.6|7382.6|1
1646897350000|2022-03-10 07:29:10|7389.2|7383.2|7389.5|7383.5|7389.5|7383.5|7388.2|7382.2|2
1646897360000|2022-03-10 07:29:20|7390.7|7384.7|7388.6|7382.6|7390.7|7384.7|7388.6|7382.6|1
1646897380000|2022-03-10 07:29:40|7387.4|7381.4|7387.4|7381.4|7387.4|7381.4|7387.4|7381.4|0
1646897390000|2022-03-10 07:29:50|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|0
1646897400000|2022-03-10 07:30:00|7387.8|7381.8|7387.8|7381.8|7388.7|7382.7|7387.4|7381.4|4
1646897410000|2022-03-10 07:30:10|7387|7381|7387|7381|7387|7381|7387|7381|0
1646897420000|2022-03-10 07:30:20|7387.7|7381.7|7387.8|7381.8|7387.8|7381.8|7387.7|7381.7|0
1646897430000|2022-03-10 07:30:30|||||||||1
1646897450000|2022-03-10 07:30:50|7387|7381|7387|7381|7387|7381|7387|7381|6
1646897460000|2022-03-10 07:31:00|7388.2|7382.2|7392.2|7386.2|7392.2|7386.2|7388.2|7382.2|19
1646897470000|2022-03-10 07:31:10|7393.2|7387.2|7392.8|7386.8|7393.6|7387.6|7391.8|7385.8|5
1646897480000|2022-03-10 07:31:20|7392.4|7386.4|7393.6|7387.6|7394|7388|7390.6|7384.6|1
1646897490000|2022-03-10 07:31:30|7392.2|7386.2|7391.2|7385.2|7392.2|7386.2|7391.2|7385.2|0
1646897500000|2022-03-10 07:31:40|7391.3|7385.3|7391.7|7385.7|7391.7|7385.7|7391.3|7385.3|0
1646897520000|2022-03-10 07:32:00|7392.6|7386.6|7392.6|7386.6|7392.6|7386.6|7392.6|7386.6|0
1646897530000|2022-03-10 07:32:10|7392.2|7386.2|7392.6|7386.6|7392.6|7386.6|7391.6|7385.6|0
1646897550000|2022-03-10 07:32:30|7393|7387|7395.8|7389.8|7395.8|7389.8|7393|7387|1
1646897560000|2022-03-10 07:32:40|7395.9|7389.9|7395.9|7389.9|7395.9|7389.9|7395.9|7389.9|0
1646897580000|2022-03-10 07:33:00|7396.4|7390.4|7396.4|7390.4|7396.4|7390.4|7396.4|7390.4|0
1646897590000|2022-03-10 07:33:10|7402.9|7396.9|7402.9|7396.9|7404.4|7398.4|7402.9|7396.9|5
1646897610000|2022-03-10 07:33:30|7403.2|7397.2|7404.6|7398.6|7405|7399|7403.2|7397.2|0
1646897620000|2022-03-10 07:33:40|7405|7399|7405|7399|7405.9|7399.9|7405|7399|0
1646897630000|2022-03-10 07:33:50|7405.4|7399.4|7406.4|7400.4|7407.8|7401.8|7405.4|7399.4|1
1646897640000|2022-03-10 07:34:00|7406.3|7400.3|7406.8|7400.8|7407.8|7401.8|7405.9|7399.9|0
1646897690000|2022-03-10 07:34:50|7406.4|7400.4|7406.4|7400.4|7406.4|7400.4|7406.4|7400.4|0
1646897700000|2022-03-10 07:35:00|7402.6|7396.6|7402.6|7396.6|7402.6|7396.6|7402.6|7396.6|5
1646897710000|2022-03-10 07:35:10|7402.2|7396.2|7397.1|7391.1|7402.5|7396.5|7397.1|7391.1|2
1646897720000|2022-03-10 07:35:20|7397|7391|7397|7391|7397|7391|7397|7391|0
1646897740000|2022-03-10 07:35:40|7396.7|7390.7|7396.5|7390.5|7396.7|7390.7|7396.5|7390.5|0
1646897760000|2022-03-10 07:36:00|7397.8|7391.8|7399.7|7393.7|7400.1|7394.1|7397.8|7391.8|1
1646897780000|2022-03-10 07:36:20|7400.1|7394.1|7401|7395|7401|7395|7400.1|7394.1|0
1646897790000|2022-03-10 07:36:30|7401.1|7395.1|7398.4|7392.4|7401.6|7395.6|7398|7392|6
1646897800000|2022-03-10 07:36:40|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|7398.8|7392.8|0
1646897820000|2022-03-10 07:37:00|7399.2|7393.2|7400.6|7394.6|7401.6|7395.6|7399.2|7393.2|0
1646897840000|2022-03-10 07:37:20|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|0
1646897860000|2022-03-10 07:37:40|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|1
1646897870000|2022-03-10 07:37:50|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|0
1646897880000|2022-03-10 07:38:00|7399.8|7393.8|7400.2|7394.2|7400.2|7394.2|7399.8|7393.8|0
1646897940000|2022-03-10 07:39:00|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7399.8|7393.8|3
1646897950000|2022-03-10 07:39:10|7397.1|7391.1|7398|7392|7399.5|7392|7397.1|7389.5|3
1646897960000|2022-03-10 07:39:20|7398.9|7392.9|7398|7392|7399.3|7393.3|7398|7392|0
1646897970000|2022-03-10 07:39:30|7397.6|7391.6|7397.5|7391.5|7397.6|7391.6|7397.5|7391.5|0
1646898000000|2022-03-10 07:40:00|7397.9|7391.9|7397.5|7391.5|7398|7392|7397.5|7391.5|0
1646898010000|2022-03-10 07:40:10|7399.2|7393.2|7397.3|7391.3|7399.2|7393.2|7397.3|7391.3|1
1646898030000|2022-03-10 07:40:30|7397|7391|7397|7391|7397|7391|7397|7391|0
1646898050000|2022-03-10 07:40:50|7395.7|7389.7|7394.1|7388.1|7395.7|7389.7|7394|7388|0
1646898060000|2022-03-10 07:41:00|7394.5|7388.5|7396.7|7390.7|7396.7|7390.7|7394.5|7388.5|0
1646898070000|2022-03-10 07:41:10|7396.9|7390.9|7392.7|7386.7|7396.9|7390.9|7392.7|7386.7|2
1646898080000|2022-03-10 07:41:20|7392.3|7386.3|7396.1|7390.1|7396.1|7390.1|7391.8|7385.8|1
1646898100000|2022-03-10 07:41:40|7395.7|7389.7|7394.5|7388.5|7395.7|7389.7|7394.5|7388.5|1
1646898110000|2022-03-10 07:41:50|7394.9|7388.9|7394.9|7388.9|7394.9|7388.9|7394.9|7388.9|0
1646898120000|2022-03-10 07:42:00|7396.1|7390.1|7396.5|7390.5|7396.5|7390.5|7396.1|7390.1|2
1646898130000|2022-03-10 07:42:10|7395.3|7389.3|7395.3|7389.3|7395.3|7389.3|7395.3|7389.3|0
1646898140000|2022-03-10 07:42:20|7396.5|7390.5|7396.9|7390.9|7396.9|7390.9|7396.5|7390.5|0
1646898150000|2022-03-10 07:42:30|7398.8|7392.8|7398.9|7392.9|7398.9|7392.9|7398.8|7392.8|2
1646898160000|2022-03-10 07:42:40|7399.3|7393.3|7400.4|7394.4|7400.4|7394.4|7399.3|7393.3|0
1646898170000|2022-03-10 07:42:50|7399.6|7393.6|7397.4|7391.4|7399.6|7393.6|7397.4|7391.4|0
1646898200000|2022-03-10 07:43:20|7398.5|7392.5|7399|7393|7399|7393|7398.5|7392.5|0
1646898210000|2022-03-10 07:43:30|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|0
1646898260000|2022-03-10 07:44:20|7399|7393|7399.1|7393.1|7399.1|7393.1|7397.8|7391.8|0
1646898270000|2022-03-10 07:44:30|7398.2|7392.2|7397.8|7391.8|7398.2|7392.2|7397.8|7391.8|0
1646898280000|2022-03-10 07:44:40|7397.5|7391.5|7397.5|7391.5|7397.5|7391.5|7397.5|7391.5|0
1646898290000|2022-03-10 07:44:50|7398.2|7392.2|7398.2|7392.2|7398.2|7392.2|7398.2|7392.2|2
1646898300000|2022-03-10 07:45:00|7398.6|7392.6|7399.6|7393.6|7399.6|7393.6|7398.6|7392.6|0
1646898340000|2022-03-10 07:45:40|7397|7391|7396.6|7390.6|7397|7391|7396.2|7390.2|1
1646898350000|2022-03-10 07:45:50|7397|7391|7397.3|7391.3|7397.3|7391.3|7397|7391|0
1646898360000|2022-03-10 07:46:00|7397.7|7391.7|7397|7391|7398.2|7392.2|7397|7391|0
1646898390000|2022-03-10 07:46:30|7397.3|7391.3|7397.3|7391.3|7397.3|7391.3|7396.9|7390.9|0
1646898400000|2022-03-10 07:46:40|7398.2|7392.2|7396.9|7390.9|7398.2|7392.2|7396.9|7390.9|0
1646898410000|2022-03-10 07:46:50|7396.2|7390.2|7394.2|7388.2|7396.2|7390.2|7394.2|7388.2|1
1646898420000|2022-03-10 07:47:00|7394.6|7388.6|7398.1|7392.1|7398.1|7392.1|7394.6|7388.6|0
1646898430000|2022-03-10 07:47:10|7398.2|7392.2|7398.2|7392.2|7398.2|7392.2|7396.9|7390.9|0
1646898450000|2022-03-10 07:47:30|7398.9|7392.9|7408.6|7402.6|7408.6|7402.6|7398.9|7392.9|3
1646898460000|2022-03-10 07:47:40|7408.8|7402.8|7407.8|7401.8|7409.4|7403.4|7405.3|7399.3|14
1646898470000|2022-03-10 07:47:50|7407.4|7401.4|7405.4|7399.4|7407.4|7401.4|7405.4|7399.4|0
1646898480000|2022-03-10 07:48:00|7405.8|7399.8|7406.6|7400.6|7406.6|7400.6|7405.8|7399.8|0
1646898490000|2022-03-10 07:48:10|7406.9|7400.9|7406.4|7400.4|7406.9|7400.9|7406.4|7400.4|0
1646898510000|2022-03-10 07:48:30|7407.7|7401.7|7407.7|7401.7|7407.7|7401.7|7407.7|7401.7|10
1646898520000|2022-03-10 07:48:40|7408.2|7402.2|7410|7404|7410.9|7404.9|7407.7|7401.7|2
1646898530000|2022-03-10 07:48:50|7409.6|7403.6|7409.6|7403.6|7409.6|7403.6|7409.6|7403.6|0
1646898540000|2022-03-10 07:49:00|7409.8|7403.8|7411.6|7405.6|7411.7|7405.7|7409.6|7403.6|13
1646898550000|2022-03-10 07:49:10|7411.1|7405.1|7408.8|7402.8|7411.6|7405.6|7408.8|7402.8|5
1646898560000|2022-03-10 07:49:20|7408.2|7402.2|7410.6|7404.6|7410.6|7404.6|7408.2|7402.2|0
1646898570000|2022-03-10 07:49:30|7410.2|7404.2|7409.8|7403.8|7410.4|7404.4|7408.2|7402.2|1
1646898580000|2022-03-10 07:49:40|7408.7|7402.7|7408.2|7402.2|7408.7|7402.7|7408.1|7402.1|1
1646898600000|2022-03-10 07:50:00|7408.1|7402.1|7407.3|7401.3|7408.1|7402.1|7407.3|7401.3|0
1646898630000|2022-03-10 07:50:30|7407.7|7401.7|7406.8|7400.8|7407.7|7401.7|7406.8|7400.8|0
1646898640000|2022-03-10 07:50:40|7405.5|7399.5|7405.5|7399.5|7405.5|7399.5|7405.5|7399.5|1
1646898650000|2022-03-10 07:50:50|7405|7399|7404.3|7398.3|7405|7399|7404.3|7398.3|6
1646898660000|2022-03-10 07:51:00|7404.2|7398.2|7405.5|7399.5|7405.5|7399.5|7404|7398|1
1646898670000|2022-03-10 07:51:10|7406.4|7400.4|7406|7400|7406.4|7400.4|7406|7400|0
1646898690000|2022-03-10 07:51:30|7406.4|7400.4|7406|7400|7406.4|7400.4|7406|7400|0
1646898700000|2022-03-10 07:51:40|7406.4|7400.4|7405|7399|7406.4|7400.4|7405|7399|0
1646898710000|2022-03-10 07:51:50|7404.7|7398.7|7404.5|7398.5|7404.7|7398.7|7404.5|7398.5|0
1646898720000|2022-03-10 07:52:00|7404.2|7398.2|7396.5|7390.5|7404.5|7398.5|7396.5|7390.5|8
1646898730000|2022-03-10 07:52:10|7397.9|7391.9|7401.3|7395.3|7401.3|7395.3|7397.9|7391.9|2
1646898770000|2022-03-10 07:52:50|7400.9|7394.9|7399.8|7393.8|7401.4|7395.4|7399.1|7393.1|0
1646898780000|2022-03-10 07:53:00|7399.5|7393.5|7397.4|7391.4|7400|7394|7397.4|7391.4|0
1646898790000|2022-03-10 07:53:10|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|0
1646898800000|2022-03-10 07:53:20|7398.3|7392.3|7400.8|7394.8|7400.8|7394.8|7398.3|7392.3|0
1646898810000|2022-03-10 07:53:30|7400.4|7394.4|7399.8|7393.8|7400.4|7394.4|7399.8|7393.8|0
1646898820000|2022-03-10 07:53:40|7400.1|7394.1|7400.1|7394.1|7401.1|7395.1|7400.1|7394.1|0
1646898830000|2022-03-10 07:53:50|7400.6|7394.6|7399.8|7393.8|7400.6|7394.6|7399.8|7393.8|0
1646898840000|2022-03-10 07:54:00|7398|7392|7402.3|7396.3|7402.6|7396.6|7398|7392|6
1646898850000|2022-03-10 07:54:10|7403.1|7397.1|7401.3|7395.3|7403.1|7397.1|7401.3|7395.3|1
1646898860000|2022-03-10 07:54:20|7400.7|7394.7|7401.8|7395.8|7402.4|7396.4|7400.3|7394.3|0
1646898880000|2022-03-10 07:54:40|7402.3|7396.3|7401.8|7395.8|7402.3|7396.3|7401.8|7395.8|1
1646898900000|2022-03-10 07:55:00|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|0
1646898910000|2022-03-10 07:55:10|7403.1|7397.1|7400.9|7394.9|7403.1|7397.1|7400.9|7394.9|3
1646898920000|2022-03-10 07:55:20|7401.1|7395.1|7399.5|7393.5|7401.1|7395.1|7399.5|7393.5|0
1646898930000|2022-03-10 07:55:30|7399.8|7393.8|7399.9|7393.9|7400.3|7394.3|7398.9|7392.9|0
1646898940000|2022-03-10 07:55:40|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|0
1646898950000|2022-03-10 07:55:50|7398.4|7392.4|7398.9|7392.9|7398.9|7392.9|7398.4|7392.4|0
1646898960000|2022-03-10 07:56:00|7398.7|7392.7|7398.3|7392.3|7400.8|7394.8|7397.9|7391.9|9
1646898970000|2022-03-10 07:56:10|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|0
1646898980000|2022-03-10 07:56:20|7397.4|7391.4|7396.5|7390.5|7397.4|7391.4|7396.5|7390.5|1
1646898990000|2022-03-10 07:56:30|7396.4|7390.4|7395.1|7389.1|7396.8|7390.8|7391.1|7385.1|6
1646899010000|2022-03-10 07:56:50|7396.1|7390.1|7396.4|7390.4|7396.4|7390.4|7396.1|7390.1|0
1646899020000|2022-03-10 07:57:00|7396.5|7390.5|7401.1|7395.1|7401.6|7395.6|7396.5|7390.5|2
1646899030000|2022-03-10 07:57:10|7402.2|7396.2|7400.3|7394.3|7402.2|7396.2|7399.9|7393.9|1
1646899040000|2022-03-10 07:57:20|7402|7396|7402|7396|7402|7396|7402|7396|0
1646899050000|2022-03-10 07:57:30|7401.6|7395.6|7402|7396|7402|7396|7401.6|7395.6|0
1646899080000|2022-03-10 07:58:00|7399.9|7393.9|7399.1|7393.1|7399.9|7393.9|7399.1|7393.1|2
1646899100000|2022-03-10 07:58:20|7399.5|7393.5|7399.9|7393.9|7399.9|7393.9|7399.5|7393.5|0
1646899120000|2022-03-10 07:58:40|7399.8|7393.8|7401.8|7395.8|7401.8|7395.8|7399.8|7393.8|1
1646899130000|2022-03-10 07:58:50|7401.3|7395.3|7401.8|7395.8|7401.8|7395.8|7401.3|7395.3|0
1646899140000|2022-03-10 07:59:00|7402.3|7396.3|7407.8|7401.8|7407.8|7401.8|7402.3|7396.3|5
1646899150000|2022-03-10 07:59:10|7408.2|7402.2|7405.6|7399.6|7408.7|7402.7|7405.6|7399.6|1
1646899160000|2022-03-10 07:59:20|7405.2|7399.2|7404.3|7398.3|7405.2|7399.2|7404.3|7398.3|0
1646899170000|2022-03-10 07:59:30|7404.2|7398.2|7401.8|7395.8|7404.2|7398.2|7401.8|7395.8|1
1646899190000|2022-03-10 07:59:50|7403.3|7397.3|7402.8|7396.8|7403.3|7397.3|7402.8|7396.8|0
1646899200000|2022-03-10 08:00:00|7404.2|7398.2|7405.3|7399.3|7406.8|7400.8|7403.8|7397.8|16
1646899210000|2022-03-10 08:00:10|7405.7|7399.7|7405.8|7399.8|7405.8|7399.8|7405.7|7399.7|0
1646899220000|2022-03-10 08:00:20|7404.6|7398.6|7406.8|7400.8|7406.8|7400.8|7403.8|7397.8|1
1646899230000|2022-03-10 08:00:30|7407.5|7401.5|7410.7|7404.7|7410.7|7404.7|7407.5|7401.5|3
1646899240000|2022-03-10 08:00:40|7414|7408|7405.8|7399.8|7414|7408|7405.8|7399.8|9
1646899250000|2022-03-10 08:00:50|7406.3|7400.3|7406.8|7400.8|7406.8|7400.8|7406.3|7400.3|0
1646899260000|2022-03-10 08:01:00|7404.8|7398.8|7404.8|7398.8|7404.8|7398.8|7404.8|7398.8|4
1646899270000|2022-03-10 08:01:10|7405.3|7399.3|7405.3|7399.3|7405.3|7399.3|7405.3|7399.3|1
1646899300000|2022-03-10 08:01:40|7403.3|7397.3|7404.3|7398.3|7404.3|7398.3|7403.3|7397.3|0
1646899310000|2022-03-10 08:01:50|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|0
1646899320000|2022-03-10 08:02:00|7401.8|7395.8|7400|7394|7402.5|7396.5|7399.1|7393.1|4
1646899340000|2022-03-10 08:02:20|7400.4|7394.4|7401.8|7395.8|7401.8|7395.8|7400.4|7394.4|0
1646899350000|2022-03-10 08:02:30|7402.2|7396.2|7407.3|7401.3|7409.8|7403.8|7402.2|7396.2|17
1646899360000|2022-03-10 08:02:40|7407.9|7401.9|7408.3|7402.3|7410.7|7404.7|7407.8|7401.8|27
1646899370000|2022-03-10 08:02:50|7408.4|7402.4|7412.4|7406.4|7415.6|7409.6|7408.4|7402.4|16
1646899380000|2022-03-10 08:03:00|7415.6|7409.6|7415.7|7409.7|7416.5|7410.5|7415.6|7409.6|3
1646899390000|2022-03-10 08:03:10|7415.9|7409.9|7416.4|7410.4|7416.4|7410.4|7415.9|7409.9|2
1646899400000|2022-03-10 08:03:20|7416|7410|7415.5|7409.5|7416|7410|7415.5|7409.5|0
1646899410000|2022-03-10 08:03:30|||||||||1
1646899420000|2022-03-10 08:03:40|7415.1|7409.1|7410.3|7404.3|7415.1|7409.1|7409.9|7403.9|8
1646899430000|2022-03-10 08:03:50|7410.7|7404.7|7409.4|7403.4|7410.7|7404.7|7409.4|7403.4|0
1646899440000|2022-03-10 08:04:00|7409.5|7403.5|7413.3|7407.3|7413.3|7407.3|7409.5|7403.5|1
1646899450000|2022-03-10 08:04:10|7411.8|7405.8|7412.5|7406.5|7412.5|7406.5|7411.8|7405.8|3
1646899460000|2022-03-10 08:04:20|7412.2|7406.2|7412.2|7406.2|7412.2|7406.2|7412.2|7406.2|0
1646899470000|2022-03-10 08:04:30|7411.8|7405.8|7410.7|7404.7|7411.8|7405.8|7410.7|7404.7|0
1646899480000|2022-03-10 08:04:40|7411.4|7405.4|7411.4|7405.4|7411.4|7405.4|7411.4|7405.4|4
1646899500000|2022-03-10 08:05:00|7412.2|7406.2|7413.1|7407.1|7413.1|7407.1|7412.2|7406.2|6
1646899510000|2022-03-10 08:05:10|7412.7|7406.7|7412.7|7406.7|7412.7|7406.7|7412.7|7406.7|0
1646899520000|2022-03-10 08:05:20|7412.5|7406.5|7404.5|7398.5|7412.5|7406.5|7404|7398|4
1646899530000|2022-03-10 08:05:30|7404.9|7398.9|7405|7399|7405.4|7399.4|7404.9|7398.9|0
1646899540000|2022-03-10 08:05:40|7405.4|7399.4|7406.7|7400.7|7407.2|7401.2|7405.4|7399.4|0
1646899550000|2022-03-10 08:05:50|7406.3|7400.3|7406.3|7400.3|7406.3|7400.3|7406.3|7400.3|0
1646899560000|2022-03-10 08:06:00|7405.4|7399.4|7404.7|7398.7|7405.4|7399.4|7404.7|7398.7|3
1646899570000|2022-03-10 08:06:10|7405|7399|7405|7399|7405.4|7399.4|7405|7399|0
1646899580000|2022-03-10 08:06:20|7405.4|7399.4|7409.5|7403.5|7409.5|7403.5|7405.4|7399.4|0
1646899590000|2022-03-10 08:06:30|7409.1|7403.1|7408.7|7402.7|7409.1|7403.1|7408.3|7402.3|0
1646899600000|2022-03-10 08:06:40|7408.3|7402.3|7408.3|7402.3|7408.3|7402.3|7408.2|7402.2|0
1646899610000|2022-03-10 08:06:50|7408|7402|7405.1|7399.1|7408|7402|7405.1|7399.1|2
1646899620000|2022-03-10 08:07:00|7405|7399|7407.7|7401.7|7407.7|7401.7|7405|7399|1
1646899630000|2022-03-10 08:07:10|7407.6|7401.6|7405.1|7399.1|7407.8|7401.8|7405.1|7399.1|6
1646899640000|2022-03-10 08:07:20|7403.6|7397.6|7391.6|7385.6|7404|7398|7391.6|7385.6|8
1646899650000|2022-03-10 08:07:30|7392.1|7386.1|7395.8|7389.8|7397.6|7391.6|7392.1|7386.1|0
1646899660000|2022-03-10 08:07:40|7394.6|7388.6|7395.6|7389.6|7395.6|7389.6|7394.6|7388.6|0
1646899670000|2022-03-10 08:07:50|7396.4|7390.4|7395|7389|7401.1|7395.1|7395|7389|0
1646899680000|2022-03-10 08:08:00|7395.1|7389.1|7394.1|7388.1|7395.6|7389.6|7394.1|7388.1|6
1646899690000|2022-03-10 08:08:10|7396.1|7390.1|7392.6|7386.6|7396.1|7390.1|7392.3|7386.3|1
1646899700000|2022-03-10 08:08:20|7392.1|7386.1|7392.1|7386.1|7392.6|7386.6|7392.1|7386.1|0
1646899710000|2022-03-10 08:08:30|7395.5|7389.5|7395.6|7389.6|7399.1|7393.1|7395.3|7389.3|1
1646899720000|2022-03-10 08:08:40|7395.3|7389.3|7394.6|7388.6|7396.9|7390.9|7394.6|7388.6|1
1646899730000|2022-03-10 08:08:50|7395|7389|7399.1|7393.1|7399.1|7393.1|7395|7389|1
1646899740000|2022-03-10 08:09:00|7399.9|7393.9|7400.1|7394.1|7400.4|7394.4|7399.9|7393.9|0
1646899750000|2022-03-10 08:09:10|7400.5|7394.5|7400.6|7394.6|7400.6|7394.6|7400.5|7394.5|0
1646899760000|2022-03-10 08:09:20|7401|7395|7403.9|7397.9|7403.9|7397.9|7400.6|7394.6|1
1646899770000|2022-03-10 08:09:30|7402.5|7396.5|7402.5|7396.5|7402.5|7396.5|7402.5|7396.5|0
1646899780000|2022-03-10 08:09:40|7403.4|7397.4|7402.5|7396.5|7403.4|7397.4|7402.1|7396.1|0
1646899790000|2022-03-10 08:09:50|7401.6|7395.6|7401.2|7395.2|7403.2|7397.2|7401|7395|1
1646899800000|2022-03-10 08:10:00|7401|7395|7405.6|7399.6|7406|7400|7400.1|7394.1|2
1646899810000|2022-03-10 08:10:10|7405.5|7399.5|7401.1|7395.1|7405.5|7399.5|7401.1|7395.1|1
1646899820000|2022-03-10 08:10:20|7400.6|7394.6|7400.1|7394.1|7402.6|7396.6|7400.1|7394.1|0
1646899830000|2022-03-10 08:10:30|7399.7|7393.7|7401.1|7395.1|7402.1|7396.1|7397.6|7391.6|23
1646899840000|2022-03-10 08:10:40|7402|7396|7402.1|7396.1|7402.1|7396.1|7401.6|7395.6|0
1646899850000|2022-03-10 08:10:50|7401.7|7395.7|7402.1|7396.1|7402.6|7396.6|7401.1|7395.1|0
1646899870000|2022-03-10 08:11:10|7402|7396|7401.1|7395.1|7402|7396|7401.1|7395.1|0
1646899880000|2022-03-10 08:11:20|7402.1|7396.1|7403.9|7397.9|7403.9|7397.9|7402.1|7396.1|3
1646899890000|2022-03-10 08:11:30|7403.7|7397.7|7404.6|7398.6|7405.3|7399.3|7402.1|7396.1|1
1646899900000|2022-03-10 08:11:40|7405.8|7399.8|7406|7400|7406|7400|7405.8|7399.8|0
1646899910000|2022-03-10 08:11:50|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|0
1646899920000|2022-03-10 08:12:00|7406.6|7400.6|7407.5|7401.5|7407.9|7401.9|7406.6|7400.6|0
1646899930000|2022-03-10 08:12:10|7407.2|7401.2|7407.2|7401.2|7407.2|7401.2|7406.4|7400.4|1
1646899940000|2022-03-10 08:12:20|7407.4|7401.4|7405|7399|7407.4|7401.4|7404.6|7398.6|1
1646899950000|2022-03-10 08:12:30|7405.1|7399.1|7405.5|7399.5|7405.5|7399.5|7405.1|7399.1|0
1646899960000|2022-03-10 08:12:40|7405.9|7399.9|7405.1|7399.1|7405.9|7399.9|7405.1|7399.1|1
1646899970000|2022-03-10 08:12:50|7404.6|7398.6|7403.1|7397.1|7404.6|7398.6|7403.1|7397.1|1
1646899980000|2022-03-10 08:13:00|7402.6|7396.6|7405.1|7399.1|7406|7400|7402.6|7396.6|1
1646899990000|2022-03-10 08:13:10|7405|7399|7404.1|7398.1|7405|7399|7403.6|7397.6|0
1646900000000|2022-03-10 08:13:20|7403.7|7397.7|7403.6|7397.6|7403.7|7397.7|7403.6|7397.6|0
1646900010000|2022-03-10 08:13:30|7402.6|7396.6|7405|7399|7405|7399|7402.6|7396.6|2
1646900020000|2022-03-10 08:13:40|7404.6|7398.6|7404.6|7398.6|7404.6|7398.6|7404.1|7398.1|0
1646900030000|2022-03-10 08:13:50|7404.1|7398.1|7404.1|7398.1|7404.1|7398.1|7403.6|7397.6|0
1646900040000|2022-03-10 08:14:00|7404.5|7398.5|7403.6|7397.6|7405|7399|7403.6|7397.6|0
1646900050000|2022-03-10 08:14:10|7404|7398|7404.1|7398.1|7404.1|7398.1|7404|7398|0
1646900060000|2022-03-10 08:14:20|7404.6|7398.6|7409.6|7403.6|7410|7404|7404.6|7398.6|2
1646900080000|2022-03-10 08:14:40|7410.2|7404.2|7410.1|7404.1|7410.6|7404.6|7410.1|7404.1|10
1646900090000|2022-03-10 08:14:50|7409.1|7403.1|7408.7|7402.7|7409.1|7403.1|7408.7|7402.7|0
1646900100000|2022-03-10 08:15:00|7409.1|7403.1|7409.6|7403.6|7409.9|7403.9|7408.7|7402.7|6
1646900110000|2022-03-10 08:15:10|7410.3|7404.3|7409.2|7403.2|7410.3|7404.3|7409.2|7403.2|0
1646900120000|2022-03-10 08:15:20|7409.6|7403.6|7409.2|7403.2|7409.6|7403.6|7408.4|7402.4|3
1646900130000|2022-03-10 08:15:30|7408|7402|7408.7|7402.7|7408.7|7402.7|7407.9|7401.9|3
1646900140000|2022-03-10 08:15:40|7409.1|7403.1|7409.9|7403.9|7409.9|7403.9|7409.1|7403.1|0
1646900150000|2022-03-10 08:15:50|7410.3|7404.3|7410.8|7404.8|7410.8|7404.8|7410.3|7404.3|1
1646900160000|2022-03-10 08:16:00|7411.3|7405.3|7412.4|7406.4|7412.8|7406.8|7411.3|7405.3|0
1646900180000|2022-03-10 08:16:20|7412.8|7406.8|7415.8|7409.8|7415.8|7409.8|7412.8|7406.8|0
1646900190000|2022-03-10 08:16:30|7416.2|7410.2|7416.3|7410.3|7416.3|7410.3|7416.2|7410.2|50
1646900200000|2022-03-10 08:16:40|7415.9|7409.9|7414.3|7408.3|7415.9|7409.9|7414.3|7408.3|1
1646900210000|2022-03-10 08:16:50|7414.7|7408.7|7414.8|7408.8|7414.8|7408.8|7414.7|7408.7|1
1646900220000|2022-03-10 08:17:00|7415.2|7409.2|7415.8|7409.8|7415.8|7409.8|7415.2|7409.2|3
1646900230000|2022-03-10 08:17:10|7416.6|7410.6|7415.7|7409.7|7416.6|7410.6|7415.7|7409.7|1
1646900240000|2022-03-10 08:17:20|7414.4|7408.4|7415.2|7409.2|7415.2|7409.2|7414.3|7408.3|1
1646900250000|2022-03-10 08:17:30|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|0
1646900260000|2022-03-10 08:17:40|7418.5|7412.5|7423.1|7417.1|7424.1|7418.1|7418.5|7412.5|3
1646900270000|2022-03-10 08:17:50|7422.7|7416.7|7423.2|7417.2|7423.2|7417.2|7421.3|7415.3|3
1646900280000|2022-03-10 08:18:00|7422.7|7416.7|7425.7|7419.7|7425.7|7419.7|7422.3|7416.3|10
1646900290000|2022-03-10 08:18:10|7425.2|7419.2|7422.7|7416.7|7425.2|7419.2|7422.7|7416.7|1
1646900300000|2022-03-10 08:18:20|7422.5|7416.5|7417.4|7411.4|7422.5|7416.5|7416.9|7410.9|8
1646900310000|2022-03-10 08:18:30|7417.8|7411.8|7420|7414|7420|7414|7417.8|7411.8|0
1646900320000|2022-03-10 08:18:40|7419.5|7413.5|7419.7|7413.7|7420|7414|7419.5|7413.5|1
1646900330000|2022-03-10 08:18:50|7419.3|7413.3|7417.8|7411.8|7419.3|7413.3|7417.8|7411.8|1
1646900340000|2022-03-10 08:19:00|7418.2|7412.2|7418.7|7412.7|7419.2|7413.2|7417.7|7411.7|4
1646900350000|2022-03-10 08:19:10|7418.3|7412.3|7418.7|7412.7|7418.7|7412.7|7418.3|7412.3|0
1646900360000|2022-03-10 08:19:20|7419.3|7413.3|7418.8|7412.8|7419.3|7413.3|7418.2|7412.2|3
1646900370000|2022-03-10 08:19:30|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|0
1646900380000|2022-03-10 08:19:40|7419.1|7413.1|7419.2|7413.2|7419.2|7413.2|7419.1|7413.1|1
1646900390000|2022-03-10 08:19:50|7418.2|7412.2|7418.1|7412.1|7418.2|7412.2|7418.1|7412.1|1
1646900400000|2022-03-10 08:20:00|7416|7410|7416.7|7410.7|7417.4|7411.4|7416|7410|4
1646900410000|2022-03-10 08:20:10|7415.6|7409.6|7415.8|7409.8|7416.4|7410.4|7415.6|7409.6|4
1646900450000|2022-03-10 08:20:50|7416.2|7410.2|7416.2|7410.2|7416.2|7410.2|7416.2|7410.2|0
1646900460000|2022-03-10 08:21:00|7416.6|7410.6|7416.2|7410.2|7416.7|7410.7|7416.2|7410.2|0
1646900470000|2022-03-10 08:21:10|7415.7|7409.7|7415.6|7409.6|7415.7|7409.7|7415.6|7409.6|0
1646900480000|2022-03-10 08:21:20|7417.7|7411.7|7417.5|7411.5|7419.7|7413.7|7417.5|7411.5|4
1646900490000|2022-03-10 08:21:30|7417.1|7411.1|7422|7416|7422|7416|7417|7411|1
1646900500000|2022-03-10 08:21:40|7421.5|7415.5|7421|7415|7421.5|7415.5|7421|7415|1
1646900510000|2022-03-10 08:21:50|7420.6|7414.6|7421.5|7415.5|7421.5|7415.5|7419.5|7413.5|0
1646900520000|2022-03-10 08:22:00|7421.6|7415.6|7426.1|7420.1|7428.1|7422.1|7421.6|7415.6|7
1646900530000|2022-03-10 08:22:10|7426|7420|7426|7420|7426|7420|7426|7420|0
1646900540000|2022-03-10 08:22:20|7425.6|7419.6|7428.4|7422.4|7428.4|7422.4|7425.6|7419.6|0
1646900550000|2022-03-10 08:22:30|7428.8|7422.8|7427.8|7421.8|7429.1|7423.1|7426.5|7420.5|1
1646900560000|2022-03-10 08:22:40|7427.4|7421.4|7425.9|7419.9|7427.4|7421.4|7424.8|7418.8|0
1646900570000|2022-03-10 08:22:50|7426.3|7420.3|7430.3|7424.3|7430.3|7424.3|7426.3|7420.3|2
1646900580000|2022-03-10 08:23:00|7430.6|7424.6|7430.8|7424.8|7430.8|7424.8|7430.6|7424.6|0
1646900590000|2022-03-10 08:23:10|7431.1|7425.1|7430.8|7424.8|7431.1|7425.1|7430.8|7424.8|2
1646900600000|2022-03-10 08:23:20|7427.8|7421.8|7424.1|7418.1|7427.8|7421.8|7424.1|7418.1|2
1646900610000|2022-03-10 08:23:30|7423.7|7417.7|7425.1|7419.1|7425.2|7419.2|7423.2|7417.2|1
1646900620000|2022-03-10 08:23:40|7424.7|7418.7|7424.6|7418.6|7424.7|7418.7|7424.6|7418.6|0
1646900630000|2022-03-10 08:23:50|7424.2|7418.2|7422.7|7416.7|7424.2|7418.2|7422.7|7416.7|2
1646900640000|2022-03-10 08:24:00|7422.9|7416.9|7422.4|7416.4|7422.9|7416.9|7421.9|7415.9|0
1646900650000|2022-03-10 08:24:10|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|0
1646900660000|2022-03-10 08:24:20|7430.6|7424.6|7434.9|7428.9|7435|7429|7428|7422|11
1646900670000|2022-03-10 08:24:30|7437.7|7431.7|7441.2|7435.2|7441.2|7435.2|7435.2|7429.2|6
1646900680000|2022-03-10 08:24:40|7439.9|7433.9|7440.7|7434.7|7441.5|7435.5|7439.2|7433.2|6
1646900690000|2022-03-10 08:24:50|7440.6|7434.6|7439.9|7433.9|7443.1|7437.1|7439.9|7433.9|2
1646900700000|2022-03-10 08:25:00|7440.1|7434.1|7439|7433|7441.1|7435.1|7439|7433|27
1646900710000|2022-03-10 08:25:10|7438.6|7432.6|7431.6|7425.6|7438.6|7432.6|7431.6|7425.6|28
1646900720000|2022-03-10 08:25:20|7431.1|7425.1|7432.1|7426.1|7432.1|7426.1|7431.1|7425.1|1
1646900730000|2022-03-10 08:25:30|7432|7426|7433.5|7427.5|7433.5|7427.5|7432|7426|1
1646900740000|2022-03-10 08:25:40|7433.6|7427.6|7433.1|7427.1|7433.6|7427.6|7433.1|7427.1|0
1646900750000|2022-03-10 08:25:50|7432.7|7426.7|7431.6|7425.6|7433.1|7427.1|7431.5|7425.5|1
1646900760000|2022-03-10 08:26:00|7428.6|7422.6|7426.6|7420.6|7428.6|7422.6|7426.1|7420.1|22
1646900770000|2022-03-10 08:26:10|7427|7421|7429.4|7423.4|7429.4|7423.4|7426.6|7420.6|7
1646900780000|2022-03-10 08:26:20|7430|7424|7428.1|7422.1|7431.1|7425.1|7428.1|7422.1|4
1646900790000|2022-03-10 08:26:30|7429.1|7423.1|7428.1|7422.1|7429.1|7423.1|7428.1|7422.1|0
1646900800000|2022-03-10 08:26:40|7428.9|7422.9|7429.2|7423.2|7430.9|7424.9|7428.9|7422.9|0
1646900810000|2022-03-10 08:26:50|7429.1|7423.1|7428.6|7422.6|7429.5|7423.5|7428.1|7422.1|0
1646900820000|2022-03-10 08:27:00|7428.5|7422.5|7428.5|7422.5|7428.5|7422.5|7427|7421|1
1646900830000|2022-03-10 08:27:10|7429.2|7423.2|7431|7425|7431.5|7425.5|7429.2|7423.2|0
1646900840000|2022-03-10 08:27:20|7430.2|7424.2|7434.6|7428.6|7434.6|7428.6|7430|7424|0
1646900850000|2022-03-10 08:27:30|7434.5|7428.5|7446|7440|7446|7440|7434.5|7428.5|10
1646900860000|2022-03-10 08:27:40|7445.6|7439.6|7449.4|7443.4|7449.4|7443.4|7445.5|7439.5|51
1646900870000|2022-03-10 08:27:50|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|15
1646900880000|2022-03-10 08:28:00|7452.2|7446.2|7454.1|7448.1|7454.1|7448.1|7452.2|7446.2|13
1646900890000|2022-03-10 08:28:10|7454.4|7448.4|7452.6|7446.6|7454.4|7448.4|7452.2|7446.2|9
1646900900000|2022-03-10 08:28:20|7452.2|7446.2|7446.3|7440.3|7452.2|7446.2|7446.3|7440.3|0
1646900910000|2022-03-10 08:28:30|7446.1|7440.1|7445.7|7439.7|7449.3|7443.3|7445.1|7439.1|0
1646900920000|2022-03-10 08:28:40|7447|7441|7455.4|7449.4|7456.4|7450.4|7445.6|7439.6|8
1646900930000|2022-03-10 08:28:50|7454.8|7448.8|7454.1|7448.1|7455.1|7449.1|7451.2|7445.2|5
1646900940000|2022-03-10 08:29:00|7453.9|7447.9|7449.8|7443.8|7455|7449|7449.8|7443.8|2
1646900950000|2022-03-10 08:29:10|7449.4|7443.4|7442.1|7436.1|7449.4|7443.4|7442.1|7436.1|7
1646900960000|2022-03-10 08:29:20|7442.6|7436.6|7442.6|7436.6|7442.6|7436.6|7442.6|7436.6|1
1646900970000|2022-03-10 08:29:30|7443.6|7437.6|7440.1|7434.1|7443.6|7437.6|7440.1|7434.1|2
1646900980000|2022-03-10 08:29:40|7439.9|7433.9|7444|7438|7444.6|7438.6|7439.3|7433.3|2
1646900990000|2022-03-10 08:29:50|7444.1|7438.1|7444.1|7438.1|7444.3|7438.3|7442.6|7436.6|0
1646901000000|2022-03-10 08:30:00|7444|7438|7449.4|7443.4|7449.4|7443.4|7443.7|7437.7|2
1646901010000|2022-03-10 08:30:10|7450.8|7444.8|7449.8|7443.8|7453.7|7447.7|7449|7443|3
1646901020000|2022-03-10 08:30:20|7449.3|7443.3|7450.2|7444.2|7450.2|7444.2|7448.7|7442.7|0
1646901030000|2022-03-10 08:30:30|7450.6|7444.6|7448.6|7442.6|7450.7|7444.7|7448.6|7442.6|0
1646901040000|2022-03-10 08:30:40|7448.1|7442.1|7445.7|7439.7|7448.1|7442.1|7445.7|7439.7|0
1646901050000|2022-03-10 08:30:50|7444.7|7438.7|7445.3|7439.3|7445.3|7439.3|7444.6|7438.6|0
1646901060000|2022-03-10 08:31:00|7444.7|7438.7|7445.3|7439.3|7445.3|7439.3|7444.3|7438.3|4
1646901070000|2022-03-10 08:31:10|7444.5|7438.5|7444.3|7438.3|7444.5|7438.5|7444.3|7438.3|1
1646901080000|2022-03-10 08:31:20|7444.8|7438.8|7444.8|7438.8|7444.8|7438.8|7444.8|7438.8|0
1646901090000|2022-03-10 08:31:30|7445|7439|7449.5|7443.5|7449.9|7443.9|7445|7439|0
1646901100000|2022-03-10 08:31:40|7450|7444|7453|7447|7453|7447|7450|7444|0
1646901110000|2022-03-10 08:31:50|7452.5|7446.5|7449.4|7443.4|7452.5|7446.5|7449.4|7443.4|3
1646901120000|2022-03-10 08:32:00|7449.8|7443.8|7449.8|7443.8|7450.2|7444.2|7449.8|7443.8|1
1646901130000|2022-03-10 08:32:10|7451.2|7445.2|7450.6|7444.6|7453.5|7447.5|7450.6|7444.6|4
1646901140000|2022-03-10 08:32:20|7451.1|7445.1|7452|7446|7452.4|7446.4|7451.1|7445.1|1
1646901150000|2022-03-10 08:32:30|7452.2|7446.2|7447|7441|7452.7|7446.7|7447|7441|2
1646901160000|2022-03-10 08:32:40|7446.2|7440.2|7445.6|7439.6|7447.4|7441.4|7445.6|7439.6|2
1646901170000|2022-03-10 08:32:50|7445.1|7439.1|7445.6|7439.6|7445.6|7439.6|7445.1|7439.1|0
1646901180000|2022-03-10 08:33:00|7444.9|7438.9|7439.3|7433.3|7444.9|7438.9|7439.2|7433.2|15
1646901190000|2022-03-10 08:33:10|7439.8|7433.8|7439.8|7433.8|7440.3|7434.3|7439.8|7433.8|1
1646901200000|2022-03-10 08:33:20|7440.5|7434.5|7443.8|7437.8|7443.8|7437.8|7440.5|7434.5|1
1646901210000|2022-03-10 08:33:30|7444.4|7438.4|7444.4|7438.4|7444.4|7438.4|7444.4|7438.4|0
1646901220000|2022-03-10 08:33:40|7444.3|7438.3|7446.3|7440.3|7446.3|7440.3|7444.3|7438.3|5
1646901230000|2022-03-10 08:33:50|7445.5|7439.5|7444.3|7438.3|7445.5|7439.5|7444.3|7438.3|0
1646901240000|2022-03-10 08:34:00|7443.9|7437.9|7435.5|7429.5|7444.9|7438.9|7435.4|7429.4|2
1646901250000|2022-03-10 08:34:10|7435.6|7429.6|7432|7426|7436.5|7430.5|7432|7426|1
1646901260000|2022-03-10 08:34:20|7433.3|7427.3|7438.6|7432.6|7438.6|7432.6|7433.3|7427.3|0
1646901270000|2022-03-10 08:34:30|7438.4|7432.4|7437.8|7431.8|7438.4|7432.4|7436.9|7430.9|0
1646901280000|2022-03-10 08:34:40|7437.3|7431.3|7437.8|7431.8|7437.8|7431.8|7437.3|7431.3|0
1646901300000|2022-03-10 08:35:00|7437.4|7431.4|7439|7433|7439|7433|7437.4|7431.4|0
1646901310000|2022-03-10 08:35:10|7439.4|7433.4|7439.5|7433.5|7439.5|7433.5|7439|7433|0
1646901320000|2022-03-10 08:35:20|7439|7433|7439|7433|7439|7433|7439|7433|0
1646901330000|2022-03-10 08:35:30|7437.6|7431.6|7437.6|7431.6|7437.6|7431.6|7437.6|7431.6|1
1646901340000|2022-03-10 08:35:40|7437.5|7431.5|7432|7426|7437.5|7431.5|7431.6|7425.6|3
1646901360000|2022-03-10 08:36:00|7433.5|7427.5|7434|7428|7434.5|7428.5|7433.5|7427.5|1
1646901380000|2022-03-10 08:36:20|7433.5|7427.5|7432.5|7426.5|7433.5|7427.5|7432.5|7426.5|0
1646901390000|2022-03-10 08:36:30|7432.9|7426.9|7433|7427|7433|7427|7432.9|7426.9|0
1646901400000|2022-03-10 08:36:40|7433.5|7427.5|7434|7428|7434|7428|7433.5|7427.5|0
1646901420000|2022-03-10 08:37:00|7435.6|7429.6|7434.1|7428.1|7435.6|7429.6|7433.5|7427.5|3
1646901430000|2022-03-10 08:37:10|7435.1|7429.1|7435|7429|7435.5|7429.5|7433.9|7427.9|2
1646901440000|2022-03-10 08:37:20|7434.9|7428.9|7436.6|7430.6|7436.6|7430.6|7434.4|7428.4|0
1646901450000|2022-03-10 08:37:30|7436.8|7430.8|7431.8|7425.8|7437.3|7431.3|7431.1|7425.1|1
1646901460000|2022-03-10 08:37:40|7431.4|7425.4|7431.2|7425.2|7431.8|7425.8|7431.2|7425.2|0
1646901470000|2022-03-10 08:37:50|7431.7|7425.7|7435.2|7429.2|7438.4|7432.4|7431.7|7425.7|3
1646901480000|2022-03-10 08:38:00|7434.8|7428.8|7434.4|7428.4|7438.5|7432.5|7434.2|7428.2|2
1646901490000|2022-03-10 08:38:10|7433.9|7427.9|7431.9|7425.9|7434.4|7428.4|7431.9|7425.9|0
1646901500000|2022-03-10 08:38:20|7431.3|7425.3|7429.6|7423.6|7431.3|7425.3|7427.9|7421.9|5
1646901510000|2022-03-10 08:38:30|7429.5|7423.5|7430|7424|7430|7424|7429.5|7423.5|0
1646901520000|2022-03-10 08:38:40|7430.4|7424.4|7432.3|7426.3|7432.3|7426.3|7430.4|7424.4|0
1646901530000|2022-03-10 08:38:50|7431.9|7425.9|7431.9|7425.9|7432.3|7426.3|7431.9|7425.9|0
1646901540000|2022-03-10 08:39:00|7436.7|7430.7|7437.8|7431.8|7438.2|7432.2|7436.6|7430.6|8
1646901550000|2022-03-10 08:39:10|7437.7|7431.7|7435.2|7429.2|7437.7|7431.7|7435.2|7429.2|2
1646901560000|2022-03-10 08:39:20|7436.1|7430.1|7436.1|7430.1|7436.1|7430.1|7435.2|7429.2|0
1646901570000|2022-03-10 08:39:30|7436.5|7430.5|7438.9|7432.9|7438.9|7432.9|7436.5|7430.5|0
1646901580000|2022-03-10 08:39:40|7438.7|7432.7|7439.4|7433.4|7439.4|7433.4|7438.7|7432.7|0
1646901590000|2022-03-10 08:39:50|7440|7434|7439.3|7433.3|7440.6|7434.6|7439.3|7433.3|3
1646901600000|2022-03-10 08:40:00|7439.9|7433.9|7440.1|7434.1|7440.1|7434.1|7439.9|7433.9|0
1646901610000|2022-03-10 08:40:10|7440|7434|7439.5|7433.5|7440.5|7434.5|7439.5|7433.5|9
1646901620000|2022-03-10 08:40:20|7439.9|7433.9|7439.5|7433.5|7440|7434|7439.5|7433.5|0
1646901630000|2022-03-10 08:40:30|7439.9|7433.9|7440|7434|7440|7434|7439.9|7433.9|0
1646901650000|2022-03-10 08:40:50|7440.9|7434.9|7440|7434|7440.9|7434.9|7440|7434|1
1646901660000|2022-03-10 08:41:00|7440.1|7434.1|7437.1|7431.1|7440.1|7434.1|7437.1|7431.1|0
1646901670000|2022-03-10 08:41:10|7437|7431|7437.1|7431.1|7437.6|7431.6|7437|7431|0
1646901680000|2022-03-10 08:41:20|7438.3|7432.3|7438|7432|7438.3|7432.3|7437.1|7431.1|1
1646901690000|2022-03-10 08:41:30|7437.6|7431.6|7437.6|7431.6|7437.6|7431.6|7437.6|7431.6|0
1646901700000|2022-03-10 08:41:40|7438|7432|7437.3|7431.3|7438|7432|7436.9|7430.9|0
1646901710000|2022-03-10 08:41:50|7438.4|7432.4|7437.8|7431.8|7438.6|7432.6|7437.8|7431.8|0
1646901720000|2022-03-10 08:42:00|7437.6|7431.6|7435|7429|7438.1|7432.1|7433.6|7427.6|3
1646901730000|2022-03-10 08:42:10|7435.9|7429.9|7435.5|7429.5|7436|7430|7435.5|7429.5|1
1646901740000|2022-03-10 08:42:20|7436.3|7430.3|7436.3|7430.3|7436.3|7430.3|7436.3|7430.3|0
1646901750000|2022-03-10 08:42:30|7436.1|7430.1|7435.3|7429.3|7436.1|7430.1|7434.4|7428.4|1
1646901760000|2022-03-10 08:42:40|7434.9|7428.9|7435.3|7429.3|7435.3|7429.3|7434.9|7428.9|0
1646901770000|2022-03-10 08:42:50|7434.9|7428.9|7435.3|7429.3|7435.3|7429.3|7434.9|7428.9|0
1646901790000|2022-03-10 08:43:10|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|7434.3|7428.3|0
1646901800000|2022-03-10 08:43:20|7435.3|7429.3|7434.9|7428.9|7435.3|7429.3|7434.9|7428.9|0
1646901820000|2022-03-10 08:43:40|7434.8|7428.8|7434.8|7428.8|7434.8|7428.8|7432.5|7426.5|6
1646901830000|2022-03-10 08:43:50|7434.7|7428.7|7432.8|7426.8|7435.3|7429.3|7432.8|7426.8|1
1646901840000|2022-03-10 08:44:00|7432.4|7426.4|7432.6|7426.6|7432.6|7426.6|7431.3|7425.3|2
1646901850000|2022-03-10 08:44:10|7433.3|7427.3|7432.5|7426.5|7433.3|7427.3|7432.5|7426.5|1
1646901860000|2022-03-10 08:44:20|7432.4|7426.4|7432.8|7426.8|7433.1|7427.1|7432.4|7426.4|0
1646901880000|2022-03-10 08:44:40|7432.4|7426.4|7428|7422|7432.4|7426.4|7428|7422|8
1646901890000|2022-03-10 08:44:50|7428.4|7422.4|7428.4|7422.4|7428.4|7422.4|7428.4|7422.4|0
1646901900000|2022-03-10 08:45:00|7428|7422|7428|7422|7428.4|7422.4|7428|7422|0
1646901910000|2022-03-10 08:45:10|7428.4|7422.4|7428.1|7422.1|7428.9|7422.9|7428.1|7422.1|0
1646901930000|2022-03-10 08:45:30|7428|7422|7428|7422|7428.9|7422.9|7426.8|7420.8|1
1646901940000|2022-03-10 08:45:40|7427.8|7421.8|7429.4|7423.4|7429.4|7423.4|7427.8|7421.8|0
1646901950000|2022-03-10 08:45:50|7429|7423|7429.8|7423.8|7429.8|7423.8|7429|7423|0
1646901960000|2022-03-10 08:46:00|7430.3|7424.3|7428.2|7422.2|7430.5|7424.5|7427|7421|1
1646901970000|2022-03-10 08:46:10|7427.8|7421.8|7428.4|7422.4|7428.4|7422.4|7427.8|7421.8|0
1646901980000|2022-03-10 08:46:20|7427.4|7421.4|7427.8|7421.8|7427.8|7421.8|7427.4|7421.4|1
1646901990000|2022-03-10 08:46:30|7428|7422|7426.2|7420.2|7428|7422|7426.2|7420.2|1
1646902010000|2022-03-10 08:46:50|7425.8|7419.8|7426|7420|7426|7420|7425.8|7419.8|1
1646902020000|2022-03-10 08:47:00|7425.8|7419.8|7426.9|7420.9|7428|7422|7425.8|7419.8|0
1646902030000|2022-03-10 08:47:10|7427.2|7421.2|7427.6|7421.6|7427.6|7421.6|7426.7|7420.7|0
1646902040000|2022-03-10 08:47:20|7426.6|7420.6|7426.9|7420.9|7426.9|7420.9|7425.9|7419.9|0
1646902080000|2022-03-10 08:48:00|7426.1|7420.1|7426.5|7420.5|7426.5|7420.5|7426.1|7420.1|0
1646902090000|2022-03-10 08:48:10|7426.3|7420.3|7427.9|7421.9|7427.9|7421.9|7426.3|7420.3|2
1646902110000|2022-03-10 08:48:30|7428.3|7422.3|7428.6|7422.6|7428.6|7422.6|7428.3|7422.3|0
1646902120000|2022-03-10 08:48:40|7428.3|7422.3|7427.9|7421.9|7428.3|7422.3|7427.9|7421.9|0
1646902130000|2022-03-10 08:48:50|7430|7424|7430.3|7424.3|7430.3|7424.3|7429.9|7423.9|4
1646902140000|2022-03-10 08:49:00|7430.4|7424.4|7430.4|7424.4|7430.4|7424.4|7430.4|7424.4|0
1646902150000|2022-03-10 08:49:10|7429.9|7423.9|7426.6|7420.6|7429.9|7423.9|7426.6|7420.6|1
1646902170000|2022-03-10 08:49:30|7426.4|7420.4|7426.4|7420.4|7426.4|7420.4|7426.4|7420.4|0
1646902190000|2022-03-10 08:49:50|7426.5|7420.5|7426.6|7420.6|7426.6|7420.6|7426.5|7420.5|0
1646902200000|2022-03-10 08:50:00|7427|7421|7426.6|7420.6|7427.3|7421.3|7426.6|7420.6|0
1646902230000|2022-03-10 08:50:30|7426.4|7420.4|7427.1|7421.1|7427.1|7421.1|7426.4|7420.4|0
1646902250000|2022-03-10 08:50:50|7427.2|7421.2|7426.1|7420.1|7427.2|7421.2|7426.1|7420.1|3
1646902270000|2022-03-10 08:51:10|7426.6|7420.6|7427.1|7421.1|7427.1|7421.1|7426.6|7420.6|2
1646902280000|2022-03-10 08:51:20|7427.6|7421.6|7427.6|7421.6|7427.6|7421.6|7427.6|7421.6|0
1646902290000|2022-03-10 08:51:30|7429.6|7423.6|7432.1|7426.1|7432.1|7426.1|7429.6|7423.6|4
1646902300000|2022-03-10 08:51:40|7432.5|7426.5|7432.2|7426.2|7433.4|7427.4|7432.2|7426.2|1
1646902310000|2022-03-10 08:51:50|7432|7426|7427|7421|7432|7426|7426.5|7420.5|2
1646902320000|2022-03-10 08:52:00|7426.7|7420.7|7426.3|7420.3|7426.7|7420.7|7425|7419|6
1646902330000|2022-03-10 08:52:10|7426.6|7420.6|7426.7|7420.7|7426.7|7420.7|7426.2|7420.2|1
1646902340000|2022-03-10 08:52:20|7425.1|7419.1|7424.8|7418.8|7425.1|7419.1|7424|7418|12
1646902370000|2022-03-10 08:52:50|7426.1|7420.1|7425.7|7419.7|7426.1|7420.1|7425.3|7419.3|5
1646902380000|2022-03-10 08:53:00|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|3
1646902390000|2022-03-10 08:53:10|7424.2|7418.2|7424.2|7418.2|7424.2|7418.2|7424.2|7418.2|7
1646902400000|2022-03-10 08:53:20|7423.8|7417.8|7422.7|7416.7|7423.8|7417.8|7422.7|7416.7|1
1646902410000|2022-03-10 08:53:30|7422.8|7416.8|7423.6|7417.6|7423.6|7417.6|7422.8|7416.8|3
1646902420000|2022-03-10 08:53:40|7423.4|7417.4|7423.4|7417.4|7423.4|7417.4|7423.4|7417.4|8
1646902440000|2022-03-10 08:54:00|7423.9|7417.9|7423.9|7417.9|7423.9|7417.9|7423.9|7417.9|0
1646902450000|2022-03-10 08:54:10|7423.8|7417.8|7426.1|7420.1|7426.3|7420.3|7423.8|7417.8|3
1646902460000|2022-03-10 08:54:20|7426.4|7420.4|7427.7|7421.7|7427.7|7421.7|7426.4|7420.4|2
1646902470000|2022-03-10 08:54:30|7428.5|7422.5|7426.3|7420.3|7428.5|7422.5|7426.3|7420.3|1
1646902480000|2022-03-10 08:54:40|7426.7|7420.7|7427.3|7421.3|7427.3|7421.3|7426.6|7420.6|0
1646902490000|2022-03-10 08:54:50|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|0
1646902500000|2022-03-10 08:55:00|7427.3|7421.3|7429.2|7423.2|7429.2|7423.2|7427.3|7421.3|0
1646902520000|2022-03-10 08:55:20|7430|7424|7430.2|7424.2|7430.2|7424.2|7430|7424|0
1646902530000|2022-03-10 08:55:30|7430.3|7424.3|7435.1|7429.1|7435.1|7429.1|7430.3|7424.3|0
1646902540000|2022-03-10 08:55:40|7434.7|7428.7|7434.2|7428.2|7434.7|7428.7|7434.2|7428.2|1
1646902550000|2022-03-10 08:55:50|7433.8|7427.8|7433.3|7427.3|7433.8|7427.8|7433.3|7427.3|0
1646902570000|2022-03-10 08:56:10|7432.8|7426.8|7434.1|7428.1|7434.1|7428.1|7432.8|7426.8|0
1646902580000|2022-03-10 08:56:20|7434.2|7428.2|7435.1|7429.1|7435.1|7429.1|7434.2|7428.2|0
1646902590000|2022-03-10 08:56:30|7435.5|7429.5|7438.6|7432.6|7438.6|7432.6|7435.5|7429.5|6
1646902600000|2022-03-10 08:56:40|7439.1|7433.1|7438.1|7432.1|7439.1|7433.1|7438.1|7432.1|7
1646902610000|2022-03-10 08:56:50|7437.4|7431.4|7434.1|7428.1|7437.4|7431.4|7432.8|7426.8|0
1646902620000|2022-03-10 08:57:00|7433.9|7427.9|7433.3|7427.3|7435.8|7429.8|7433.3|7427.3|3
1646902630000|2022-03-10 08:57:10|7433.5|7427.5|7432.9|7426.9|7433.5|7427.5|7432.4|7426.4|1
1646902640000|2022-03-10 08:57:20|7433.4|7427.4|7433.5|7427.5|7433.5|7427.5|7433.4|7427.4|0
1646902650000|2022-03-10 08:57:30|7432.5|7426.5|7431|7425|7432.5|7426.5|7430.5|7424.5|2
1646902660000|2022-03-10 08:57:40|7431.2|7425.2|7427|7421|7431.5|7425.5|7427|7421|1
1646902670000|2022-03-10 08:57:50|7426.5|7420.5|7427|7421|7427.3|7421.3|7426.5|7420.5|1
1646902680000|2022-03-10 08:58:00|7427.4|7421.4|7429|7423|7429|7423|7427.4|7421.4|0
1646902690000|2022-03-10 08:58:10|7429.5|7423.5|7429|7423|7429.5|7423.5|7429|7423|0
1646902700000|2022-03-10 08:58:20|7429.5|7423.5|7435|7429|7435|7429|7429.5|7423.5|10
1646902710000|2022-03-10 08:58:30|7434.9|7428.9|7435.9|7429.9|7435.9|7429.9|7434.9|7428.9|0
1646902750000|2022-03-10 08:59:10|7435.4|7429.4|7434.5|7428.5|7435.4|7429.4|7434.5|7428.5|3
1646902760000|2022-03-10 08:59:20|7434.2|7428.2|7433.7|7427.7|7435|7429|7433.5|7427.5|0
1646902770000|2022-03-10 08:59:30|7433.9|7427.9|7431.7|7425.7|7434.2|7428.2|7429.2|7423.2|1
1646902780000|2022-03-10 08:59:40|7431.5|7425.5|7430.7|7424.7|7431.5|7425.5|7430.2|7424.2|0
1646902790000|2022-03-10 08:59:50|7430.6|7424.6|7429.1|7423.1|7431.1|7425.1|7429.1|7423.1|0
1646902800000|2022-03-10 09:00:00|7431.6|7425.6|7427.6|7421.6|7433.1|7427.1|7427.1|7421.1|0
1646902810000|2022-03-10 09:00:10|7427.3|7421.3|7424.1|7418.1|7428.1|7422.1|7424.1|7418.1|1
1646902820000|2022-03-10 09:00:20|7424.3|7418.3|7416.5|7410.5|7426.1|7420.1|7416.5|7410.5|23
1646902830000|2022-03-10 09:00:30|7416.4|7410.4|7416.9|7410.9|7421.4|7413|7415.4|7409.4|7
1646902840000|2022-03-10 09:00:40|7416.8|7410.8|7418.5|7408.5|7420|7410.8|7416.8|7404.5|0
1646902850000|2022-03-10 09:00:50|7418.3|7408.3|7416.6|7410.6|7418.3|7410.7|7416.6|7408.3|1
1646902860000|2022-03-10 09:01:00|7416.7|7410.7|7416.6|7410.6|7418.2|7410.7|7416.6|7408.2|0
1646902870000|2022-03-10 09:01:10|7418.3|7408.3|7418.2|7408.2|7418.3|7410.6|7416.6|7408.2|0
1646902880000|2022-03-10 09:01:20|7418.3|7408.3|7416.8|7410.8|7418.4|7410.8|7416.8|7408.3|0
1646902890000|2022-03-10 09:01:30|7418.3|7408.3|7418.3|7408.3|7418.3|7408.3|7418.3|7408.3|0
1646902900000|2022-03-10 09:01:40|7414.8|7408.8|7414.1|7408.1|7419.8|7408.8|7412.3|7404.8|1
1646902910000|2022-03-10 09:01:50|7412.3|7406.3|7412.9|7397.9|7412.9|7406.3|7410.7|7397.9|6
1646902920000|2022-03-10 09:02:00|7412.8|7397.8|7410.8|7400.8|7412.8|7401.3|7410.8|7397.8|4
1646902930000|2022-03-10 09:02:10|7411.2|7401.2|7410.3|7404.3|7411.2|7404.3|7409.8|7401.2|0
1646902950000|2022-03-10 09:02:30|7410.4|7404.4|7421.3|7411.3|7421.3|7415|7410.4|7404.4|6
1646902960000|2022-03-10 09:02:40|7418.9|7412.9|7418.3|7412.3|7418.9|7412.9|7418.3|7412.3|0
1646902970000|2022-03-10 09:02:50|7418.7|7412.7|7420.4|7410.4|7420.4|7412.8|7418.7|7410.4|0
1646902980000|2022-03-10 09:03:00|7420.3|7410.3|7417.1|7411.1|7420.3|7411.1|7417.1|7410.3|0
1646902990000|2022-03-10 09:03:10|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|0
1646903010000|2022-03-10 09:03:30|7415.8|7409.8|7416.7|7410.7|7416.7|7410.7|7415.8|7409.8|0
1646903020000|2022-03-10 09:03:40|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|7416.8|7410.8|0
1646903040000|2022-03-10 09:04:00|7416.2|7410.2|7415.8|7409.8|7416.2|7410.2|7415.8|7409.8|0
1646903050000|2022-03-10 09:04:10|7410.9|7400.9|7410.8|7400.8|7411.8|7401.8|7410.8|7400.8|1
1646903060000|2022-03-10 09:04:20|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1646903100000|2022-03-10 09:05:00|7413.9|7398.9|7414.8|7399.8|7415|7400|7413.9|7398.9|0
1646903110000|2022-03-10 09:05:10|7416.2|7401.2|7415.8|7400.8|7416.2|7401.2|7415.8|7400.8|1
1646903120000|2022-03-10 09:05:20|7416.3|7401.3|7417.8|7402.8|7417.8|7402.8|7416.3|7401.3|1
1646903140000|2022-03-10 09:05:40|7417|7402|7417|7402|7417|7402|7417|7402|0
1646903160000|2022-03-10 09:06:00|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|0
1646903190000|2022-03-10 09:06:30|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1646903200000|2022-03-10 09:06:40|7419.8|7404.8|7418.3|7408.3|7419.8|7408.3|7418.3|7404.8|0
1646903210000|2022-03-10 09:06:50|7416.7|7410.7|7417.8|7411.8|7417.8|7411.8|7416.7|7410.7|0
1646903230000|2022-03-10 09:07:10|7418.2|7412.2|7429.3|7419.3|7429.3|7419.3|7418.2|7412.2|2
1646903270000|2022-03-10 09:07:50|7429.7|7419.7|7429.8|7419.8|7429.8|7419.8|7429.7|7419.7|0
1646903280000|2022-03-10 09:08:00|7429.3|7419.3|7429.2|7423.2|7430.2|7424.2|7428.9|7419.3|1
1646903290000|2022-03-10 09:08:10|7429.6|7423.6|7432.2|7417.2|7432.2|7423.6|7429.6|7417.2|1
1646903330000|2022-03-10 09:08:50|||||||||1
1646903340000|2022-03-10 09:09:00|7429.7|7423.7|7429.7|7423.7|7429.7|7423.7|7429.7|7423.7|0
1646903350000|2022-03-10 09:09:10|7430.6|7420.6|7430.2|7420.2|7430.6|7420.6|7430.2|7420.2|2
1646903360000|2022-03-10 09:09:20|7431.3|7425.3|7437.1|7422.1|7437.6|7425.3|7430.1|7420.6|0
1646903370000|2022-03-10 09:09:30|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.2|7422.2|1
1646903390000|2022-03-10 09:09:50|7435.1|7429.1|7435.1|7429.1|7435.1|7429.1|7435.1|7429.1|0
1646903400000|2022-03-10 09:10:00|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|1
1646903410000|2022-03-10 09:10:10|7437.5|7422.5|7437.2|7422.2|7437.5|7422.5|7437.2|7422.2|2
1646903440000|2022-03-10 09:10:40|7433.7|7423.7|7433.7|7423.7|7433.7|7423.7|7433.7|7423.7|0
1646903510000|2022-03-10 09:11:50|7435.8|7420.8|7435.7|7420.7|7435.8|7420.8|7435.7|7420.7|0
1646903580000|2022-03-10 09:13:00|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|0
1646903600000|2022-03-10 09:13:20|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|0
1646903620000|2022-03-10 09:13:40|7434.6|7419.6|7426.8|7420.8|7434.6|7420.9|7426.8|7419.6|0
1646903640000|2022-03-10 09:14:00|7429.5|7419.5|7429.5|7419.5|7429.5|7419.5|7429.5|7419.5|0
1646903650000|2022-03-10 09:14:10|7429.8|7419.8|7429.8|7419.8|7429.8|7419.8|7429.8|7419.8|0
1646903660000|2022-03-10 09:14:20|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|0
1646903680000|2022-03-10 09:14:40|7429.9|7419.9|7429.8|7419.8|7429.9|7419.9|7429.8|7419.8|0
1646903700000|2022-03-10 09:15:00|7429.3|7419.3|7429.3|7419.3|7429.3|7419.3|7429.3|7419.3|0
1646903710000|2022-03-10 09:15:10|7426.6|7420.6|7430|7420|7430.5|7424|7426.6|7420|3
1646903730000|2022-03-10 09:15:30|7430.1|7420.1|7427.5|7421.5|7430.1|7421.9|7425.4|7418.5|3
1646903740000|2022-03-10 09:15:40|7427.9|7421.9|7427.9|7421.9|7427.9|7421.9|7427.9|7421.9|0
1646903750000|2022-03-10 09:15:50|7428.3|7422.3|7431.1|7421.1|7431.1|7422.3|7427.9|7418.5|4
1646903770000|2022-03-10 09:16:10|7430.3|7424.3|7433.8|7423.8|7433.8|7424.3|7430.3|7423.8|2
1646903780000|2022-03-10 09:16:20|7434.4|7424.4|7432.9|7426.9|7434.4|7426.9|7432.8|7424.4|0
1646903790000|2022-03-10 09:16:30|7432.3|7426.3|7432.4|7426.4|7432.4|7426.4|7432.3|7426.3|1
1646903800000|2022-03-10 09:16:40|7433.9|7427.9|7435.1|7429.1|7436|7430|7433.9|7427.9|0
1646903810000|2022-03-10 09:16:50|7435.5|7429.5|7430.5|7424.5|7435.5|7429.5|7430.5|7424.5|1
1646903820000|2022-03-10 09:17:00|7431.5|7425.5|7431.5|7425.5|7432.4|7426.4|7430.6|7424.6|0
1646903830000|2022-03-10 09:17:10|7430.6|7424.6|7429.2|7423.2|7430.6|7424.6|7429.2|7423.2|0
1646903840000|2022-03-10 09:17:20|7429.6|7423.6|7429.2|7423.2|7429.6|7423.6|7428.7|7422.7|0
1646903850000|2022-03-10 09:17:30|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|7428.7|7422.7|0
1646903860000|2022-03-10 09:17:40|7429.1|7423.1|7428.6|7422.6|7429.1|7423.1|7427.4|7421.4|2
1646903870000|2022-03-10 09:17:50|7431.4|7425.4|7428.8|7422.8|7431.4|7425.4|7428.8|7422.8|0
1646903880000|2022-03-10 09:18:00|7428|7422|7429.3|7423.3|7429.7|7423.7|7427.9|7421.9|0
1646903890000|2022-03-10 09:18:10|7428.9|7422.9|7431.5|7425.5|7431.5|7425.5|7428.9|7422.9|0
1646903900000|2022-03-10 09:18:20|7432.2|7426.2|7433.1|7427.1|7433.1|7427.1|7432.2|7426.2|0
1646903920000|2022-03-10 09:18:40|7432.7|7426.7|7431.5|7425.5|7432.7|7426.7|7431.5|7425.5|0
1646903940000|2022-03-10 09:19:00|7432.6|7426.6|7431|7425|7432.6|7426.6|7431|7425|1
1646903950000|2022-03-10 09:19:10|7431.5|7425.5|7430.4|7424.4|7432|7426|7429.4|7423.4|0
1646903960000|2022-03-10 09:19:20|7430.9|7424.9|7428.9|7422.9|7430.9|7424.9|7428.9|7422.9|1
1646903980000|2022-03-10 09:19:40|7428.3|7422.3|7429.1|7423.1|7430.4|7424.4|7427.4|7421.4|0
1646903990000|2022-03-10 09:19:50|7428.7|7422.7|7430.1|7424.1|7430.1|7424.1|7427.1|7421.1|0
1646904000000|2022-03-10 09:20:00|7430.6|7424.6|7433|7427|7433.1|7427.1|7429.6|7423.6|4
1646904010000|2022-03-10 09:20:10|7432.6|7426.6|7432.5|7426.5|7432.6|7426.6|7432.5|7426.5|0
1646904020000|2022-03-10 09:20:20|7432|7426|7432|7426|7432|7426|7432|7426|0
1646904030000|2022-03-10 09:20:30|7432.4|7426.4|7429.6|7423.6|7432.4|7426.4|7429.6|7423.6|2
1646904040000|2022-03-10 09:20:40|7429.5|7423.5|7429.5|7423.5|7430|7424|7429.5|7423.5|0
1646904050000|2022-03-10 09:20:50|7430.1|7424.1|7431|7425|7431.5|7425.5|7430.1|7424.1|1
1646904060000|2022-03-10 09:21:00|7429|7423|7429|7423|7429|7423|7429|7423|1
1646904070000|2022-03-10 09:21:10|7430|7424|7429|7423|7430|7424|7427.5|7421.5|0
1646904080000|2022-03-10 09:21:20|7428.8|7422.8|7425.3|7419.3|7428.8|7422.8|7424.1|7418.1|2
1646904090000|2022-03-10 09:21:30|7425.7|7419.7|7427.6|7421.6|7429.1|7423.1|7425.7|7419.7|0
1646904100000|2022-03-10 09:21:40|7428|7422|7432.1|7426.1|7432.6|7426.6|7428|7422|0
1646904110000|2022-03-10 09:21:50|7432.6|7426.6|7432.2|7426.2|7432.6|7426.6|7432.2|7426.2|0
1646904120000|2022-03-10 09:22:00|7432.1|7426.1|7431.6|7425.6|7433.6|7427.6|7431.6|7425.6|0
1646904140000|2022-03-10 09:22:20|7432.1|7426.1|7431.7|7425.7|7432.1|7426.1|7431.7|7425.7|0
1646904150000|2022-03-10 09:22:30|7431.6|7425.6|7431.6|7425.6|7431.6|7425.6|7431.6|7425.6|0
1646904170000|2022-03-10 09:22:50|7432|7426|7431.7|7425.7|7432|7426|7431.7|7425.7|1
1646904180000|2022-03-10 09:23:00|7431.6|7425.6|7431.6|7425.6|7431.7|7425.7|7431.6|7425.6|0
1646904190000|2022-03-10 09:23:10|7432.4|7426.4|7432.6|7426.6|7432.6|7426.6|7432.4|7426.4|0
1646904200000|2022-03-10 09:23:20|7433.6|7427.6|7433.6|7427.6|7435|7429|7433.6|7427.6|1
1646904210000|2022-03-10 09:23:30|7433.7|7427.7|7434.7|7428.7|7434.7|7428.7|7433.7|7427.7|0
1646904220000|2022-03-10 09:23:40|7434.1|7428.1|7434.1|7428.1|7434.1|7428.1|7434.1|7428.1|0
1646904230000|2022-03-10 09:23:50|7433.6|7427.6|7433.6|7427.6|7433.7|7427.7|7433.6|7427.6|3
1646904240000|2022-03-10 09:24:00|7433.2|7427.2|7433.8|7427.8|7434.1|7428.1|7431.6|7425.6|3
1646904250000|2022-03-10 09:24:10|7433.6|7427.6|7434.6|7428.6|7434.6|7428.6|7433.6|7427.6|0
1646904260000|2022-03-10 09:24:20|7434.2|7428.2|7434.5|7428.5|7434.6|7428.6|7433.6|7427.6|1
1646904270000|2022-03-10 09:24:30|7434.6|7428.6|7435.1|7429.1|7435.4|7429.4|7434.6|7428.6|1
1646904280000|2022-03-10 09:24:40|7434.6|7428.6|7431.6|7425.6|7435.1|7429.1|7431.6|7425.6|3
1646904290000|2022-03-10 09:24:50|7430.4|7424.4|7434.1|7428.1|7434.1|7428.1|7429.1|7423.1|1
1646904300000|2022-03-10 09:25:00|7434.6|7428.6|7435.5|7429.5|7435.5|7429.5|7434.6|7428.6|0
1646904310000|2022-03-10 09:25:10|7435.6|7429.6|7435.6|7429.6|7435.6|7429.6|7433.6|7427.6|0
1646904330000|2022-03-10 09:25:30|7435.5|7429.5|7433.1|7427.1|7435.5|7429.5|7433.1|7427.1|10
1646904340000|2022-03-10 09:25:40|7431.6|7425.6|7433.1|7427.1|7433.1|7427.1|7431.6|7425.6|0
1646904350000|2022-03-10 09:25:50|7432.6|7426.6|7434.1|7428.1|7434.1|7428.1|7432.5|7426.5|1
1646904360000|2022-03-10 09:26:00|7434.4|7428.4|7435.3|7429.3|7435.3|7429.3|7434.4|7428.4|0
1646904370000|2022-03-10 09:26:10|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|0
1646904380000|2022-03-10 09:26:20|7435.9|7429.9|7435.9|7429.9|7435.9|7429.9|7435.9|7429.9|0
1646904390000|2022-03-10 09:26:30|7435.8|7429.8|7435.9|7429.9|7436.4|7430.4|7435.8|7429.8|2
1646904400000|2022-03-10 09:26:40|7436|7430|7436|7430|7436.4|7430.4|7435.9|7429.9|0
1646904410000|2022-03-10 09:26:50|7436.4|7430.4|7436.3|7430.3|7436.4|7430.4|7435.8|7429.8|2
1646904420000|2022-03-10 09:27:00|7435.9|7429.9|7435.8|7429.8|7435.9|7429.9|7435.3|7429.3|0
1646904430000|2022-03-10 09:27:10|7436.2|7430.2|7436.8|7430.8|7437.3|7431.3|7436.2|7430.2|1
1646904440000|2022-03-10 09:27:20|7432.3|7426.3|7432.3|7426.3|7432.3|7426.3|7432.3|7426.3|1
1646904450000|2022-03-10 09:27:30|7428.6|7422.6|7433.8|7427.8|7433.8|7427.8|7428.4|7422.4|2
1646904460000|2022-03-10 09:27:40|7433.3|7427.3|7433.8|7427.8|7433.8|7427.8|7432.8|7426.8|0
1646904470000|2022-03-10 09:27:50|7433.4|7427.4|7432.3|7426.3|7433.4|7427.4|7432.3|7426.3|0
1646904480000|2022-03-10 09:28:00|7432.4|7426.4|7435.3|7429.3|7435.8|7429.8|7432.4|7426.4|0
1646904490000|2022-03-10 09:28:10|7435.4|7429.4|7435.3|7429.3|7435.4|7429.4|7435.3|7429.3|0
1646904510000|2022-03-10 09:28:30|7432.9|7426.9|7432.9|7426.9|7432.9|7426.9|7432.9|7426.9|1
1646904520000|2022-03-10 09:28:40|7432.8|7426.8|7433.3|7427.3|7433.3|7427.3|7432.8|7426.8|0
1646904540000|2022-03-10 09:29:00|7434|7428|7436.3|7430.3|7436.3|7430.3|7434|7428|0
1646904550000|2022-03-10 09:29:10|7436.4|7430.4|7436.4|7430.4|7436.4|7430.4|7436.4|7430.4|0
1646904560000|2022-03-10 09:29:20|7436.6|7430.6|7437.6|7431.6|7437.6|7431.6|7436.6|7430.6|1
1646904570000|2022-03-10 09:29:30|7437.3|7431.3|7437.6|7431.6|7437.6|7431.6|7437.1|7431.1|0
1646904580000|2022-03-10 09:29:40|7437.3|7431.3|7436.5|7430.5|7437.3|7431.3|7436.5|7430.5|0
1646904590000|2022-03-10 09:29:50|7436.1|7430.1|7435.6|7429.6|7436.1|7430.1|7435.1|7429.1|0
1646904600000|2022-03-10 09:30:00|7436.4|7430.4|7435.5|7429.5|7436.5|7430.5|7435.5|7429.5|0
1646904610000|2022-03-10 09:30:10|7435.6|7429.6|7431.5|7425.5|7436|7430|7431.5|7425.5|1
1646904620000|2022-03-10 09:30:20|7431.6|7425.6|7429.1|7423.1|7431.6|7425.6|7428.6|7422.6|0
1646904630000|2022-03-10 09:30:30|7429.5|7423.5|7429.5|7423.5|7429.5|7423.5|7429.5|7423.5|0
1646904650000|2022-03-10 09:30:50|7432.1|7426.1|7432.1|7426.1|7432.1|7426.1|7432.1|7426.1|1
1646904660000|2022-03-10 09:31:00|7432.5|7426.5|7433.5|7427.5|7434.4|7428.4|7432.5|7426.5|0
1646904670000|2022-03-10 09:31:10|7432|7426|7431.3|7425.3|7432|7426|7430|7424|0
1646904680000|2022-03-10 09:31:20|7431.4|7425.4|7430.2|7424.2|7431.4|7425.4|7430.2|7424.2|0
1646904690000|2022-03-10 09:31:30|7430|7424|7430|7424|7432.5|7426.5|7430|7424|1
1646904700000|2022-03-10 09:31:40|7430.5|7424.5|7435.2|7429.2|7435.2|7429.2|7430.5|7424.5|0
1646904710000|2022-03-10 09:31:50|7435.1|7429.1|7437.3|7431.3|7438.1|7432.1|7435|7429|0
1646904720000|2022-03-10 09:32:00|7437.7|7431.7|7432.4|7426.4|7437.8|7431.8|7431.9|7425.9|1
1646904730000|2022-03-10 09:32:10|7432|7426|7432|7426|7432|7426|7432|7426|0
1646904740000|2022-03-10 09:32:20|7432.4|7426.4|7437.4|7431.4|7437.4|7431.4|7432.4|7426.4|0
1646904750000|2022-03-10 09:32:30|7437.3|7431.3|7437.9|7431.9|7437.9|7431.9|7437.3|7431.3|0
1646904760000|2022-03-10 09:32:40|7437.4|7431.4|7432.8|7426.8|7437.4|7431.4|7432.8|7426.8|0
1646904770000|2022-03-10 09:32:50|7432.4|7426.4|7432.9|7426.9|7432.9|7426.9|7431.8|7425.8|1
1646904780000|2022-03-10 09:33:00|7435.6|7429.6|7434.4|7428.4|7437.9|7431.9|7434.4|7428.4|1
1646904790000|2022-03-10 09:33:10|7433.4|7427.4|7433.4|7427.4|7434.9|7428.9|7433.4|7427.4|0
1646904800000|2022-03-10 09:33:20|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|7434.2|7428.2|0
1646904810000|2022-03-10 09:33:30|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|0
1646904820000|2022-03-10 09:33:40|7434.3|7428.3|7432.9|7426.9|7434.3|7428.3|7432.9|7426.9|0
1646904830000|2022-03-10 09:33:50|7433.3|7427.3|7428.1|7422.1|7433.3|7427.3|7428.1|7422.1|0
1646904840000|2022-03-10 09:34:00|7427.9|7421.9|7431.4|7425.4|7432.4|7426.4|7427.9|7421.9|0
1646904850000|2022-03-10 09:34:10|7431.9|7425.9|7431.9|7425.9|7431.9|7425.9|7431.9|7425.9|0
1646904870000|2022-03-10 09:34:30|7431.5|7425.5|7431.4|7425.4|7431.5|7425.5|7431.4|7425.4|0
1646904880000|2022-03-10 09:34:40|7431.5|7425.5|7431.9|7425.9|7431.9|7425.9|7431.5|7425.5|0
1646904890000|2022-03-10 09:34:50|7432|7426|7437.2|7431.2|7437.2|7431.2|7432|7426|1
1646904900000|2022-03-10 09:35:00|7437.4|7431.4|7437.9|7431.9|7437.9|7431.9|7437.4|7431.4|0
1646904920000|2022-03-10 09:35:20|7438.3|7432.3|7438.4|7432.4|7438.4|7432.4|7438.3|7432.3|0
1646904930000|2022-03-10 09:35:30|7438.6|7432.6|7437.1|7431.1|7438.9|7432.9|7437.1|7431.1|4
1646904940000|2022-03-10 09:35:40|7437.3|7431.3|7435.9|7429.9|7437.3|7431.3|7435.9|7429.9|0
1646904970000|2022-03-10 09:36:10|7437.1|7431.1|7437.4|7431.4|7437.4|7431.4|7437.1|7431.1|2
1646904990000|2022-03-10 09:36:30|7437.3|7431.3|7435.4|7429.4|7437.4|7431.4|7435.4|7429.4|0
1646905000000|2022-03-10 09:36:40|7431.6|7425.6|7432|7426|7434.4|7428.4|7429|7423|3
1646905010000|2022-03-10 09:36:50|7432.8|7426.8|7431.2|7425.2|7436.2|7430.2|7430.5|7424.5|0
1646905020000|2022-03-10 09:37:00|7431.4|7425.4|7426.9|7420.9|7432.2|7426.2|7426.9|7420.9|0
1646905030000|2022-03-10 09:37:10|7429.4|7419.4|7425.8|7419.8|7429.4|7420.6|7424.9|7418.9|0
1646905040000|2022-03-10 09:37:20|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|0
1646905050000|2022-03-10 09:37:30|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|0
1646905060000|2022-03-10 09:37:40|7423.4|7417.4|7427.4|7421.4|7427.4|7421.4|7423.4|7417.4|2
1646905080000|2022-03-10 09:38:00|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|0
1646905100000|2022-03-10 09:38:20|7427.4|7421.4|7430.4|7424.4|7433.8|7427.8|7427.4|7421.4|3
1646905120000|2022-03-10 09:38:40|7432.4|7426.4|7435.4|7429.4|7437.3|7431.3|7432.4|7426.4|0
1646905130000|2022-03-10 09:38:50|7437.4|7431.4|7437.4|7431.4|7437.9|7431.9|7436.4|7430.4|0
1646905140000|2022-03-10 09:39:00|7437.9|7431.9|7437.9|7431.9|7437.9|7431.9|7437.4|7431.4|0
1646905150000|2022-03-10 09:39:10|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|7438.4|7432.4|0
1646905190000|2022-03-10 09:39:50|7438.8|7432.8|7439.9|7433.9|7439.9|7433.9|7438.8|7432.8|5
1646905200000|2022-03-10 09:40:00|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|4
1646905210000|2022-03-10 09:40:10|7439.9|7433.9|7439.9|7433.9|7439.9|7433.9|7439.9|7433.9|1
1646905230000|2022-03-10 09:40:30|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|1
1646905240000|2022-03-10 09:40:40|7439.9|7433.9|7437.2|7431.2|7439.9|7433.9|7437.2|7431.2|2
1646905260000|2022-03-10 09:41:00|7437.7|7431.7|7437.7|7431.7|7438.2|7432.2|7437.7|7431.7|0
1646905270000|2022-03-10 09:41:10|7437.8|7431.8|7438.7|7432.7|7438.7|7432.7|7437.8|7431.8|0
1646905290000|2022-03-10 09:41:30|7438.8|7432.8|7436.6|7430.6|7440.3|7434.3|7436.6|7430.6|10
1646905300000|2022-03-10 09:41:40|7436.1|7430.1|7438.4|7432.4|7438.9|7432.9|7435.7|7429.7|2
1646905320000|2022-03-10 09:42:00|7437.9|7431.9|7437.9|7431.9|7438.9|7432.9|7436.6|7430.6|3
1646905330000|2022-03-10 09:42:10|7437.8|7431.8|7434.6|7428.6|7438.4|7432.4|7434.6|7428.6|0
1646905340000|2022-03-10 09:42:20|7434.1|7428.1|7436.6|7430.6|7437.1|7431.1|7434.1|7428.1|0
1646905350000|2022-03-10 09:42:30|7435.6|7429.6|7435.1|7429.1|7435.6|7429.6|7435.1|7429.1|0
1646905360000|2022-03-10 09:42:40|7435|7429|7432.6|7426.6|7435.3|7429.3|7432.6|7426.6|1
1646905370000|2022-03-10 09:42:50|7426.5|7420.5|7420.8|7414.8|7427.2|7421.2|7420.8|7414.8|2
1646905380000|2022-03-10 09:43:00|7421.3|7415.3|7420.9|7414.9|7421.3|7415.3|7420.9|7414.9|1
1646905410000|2022-03-10 09:43:30|7421.4|7415.4|7421.4|7415.4|7421.4|7415.4|7421.4|7415.4|1
1646905430000|2022-03-10 09:43:50|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|0
1646905440000|2022-03-10 09:44:00|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|0
1646905470000|2022-03-10 09:44:30|7420.9|7414.9|7420.9|7414.9|7420.9|7414.9|7420.9|7414.9|0
1646905480000|2022-03-10 09:44:40|7421.2|7415.2|7421.4|7415.4|7421.4|7415.4|7421.2|7415.2|0
1646905500000|2022-03-10 09:45:00|7420.9|7414.9|7422.4|7416.4|7422.4|7416.4|7420.9|7414.9|1
1646905510000|2022-03-10 09:45:10|7423.2|7417.2|7423.2|7417.2|7423.6|7417.6|7421.9|7415.9|1
1646905520000|2022-03-10 09:45:20|7422.9|7416.9|7422.1|7416.1|7422.9|7416.9|7422.1|7416.1|0
1646905530000|2022-03-10 09:45:30|7421.9|7415.9|7421.9|7415.9|7421.9|7415.9|7421.4|7415.4|0
1646905540000|2022-03-10 09:45:40|7422.2|7416.2|7422.2|7416.2|7422.4|7416.4|7421.9|7415.9|0
1646905550000|2022-03-10 09:45:50|7421.9|7415.9|7422.4|7416.4|7422.4|7416.4|7421.9|7415.9|0
1646905560000|2022-03-10 09:46:00|7422.7|7416.7|7423.2|7417.2|7425|7419|7422.7|7416.7|0
1646905580000|2022-03-10 09:46:20|7423.6|7417.6|7430.4|7424.4|7430.4|7424.4|7423.2|7417.2|0
1646905590000|2022-03-10 09:46:30|7423.1|7417.1|7422.7|7416.7|7423.2|7417.2|7422.7|7416.7|2
1646905600000|2022-03-10 09:46:40|7422.4|7416.4|7423.2|7417.2|7423.2|7417.2|7422.4|7416.4|1
1646905610000|2022-03-10 09:46:50|7423.6|7417.6|7424.4|7418.4|7427.4|7421.4|7423.6|7417.6|0
1646905620000|2022-03-10 09:47:00|7424|7418|7427.4|7421.4|7427.4|7421.4|7423.2|7417.2|0
1646905630000|2022-03-10 09:47:10|7427|7421|7425.9|7419.9|7427|7421|7425.9|7419.9|0
1646905650000|2022-03-10 09:47:30|7425.8|7419.8|7426.8|7420.8|7426.8|7420.8|7425.8|7419.8|0
1646905660000|2022-03-10 09:47:40|7431.4|7425.4|7432.9|7426.9|7432.9|7426.9|7431.4|7425.4|3
1646905670000|2022-03-10 09:47:50|7432.5|7426.5|7430.6|7424.6|7432.5|7426.5|7430.6|7424.6|2
1646905680000|2022-03-10 09:48:00|7429.9|7423.9|7430.2|7424.2|7430.6|7424.6|7429.9|7423.9|1
1646905690000|2022-03-10 09:48:10|7430.7|7424.7|7431.5|7425.5|7431.5|7425.5|7430.7|7424.7|2
1646905710000|2022-03-10 09:48:30|7433|7427|7433|7427|7433|7427|7433|7427|1
1646905720000|2022-03-10 09:48:40|7432.6|7426.6|7432.6|7426.6|7432.6|7426.6|7432.6|7426.6|2
1646905730000|2022-03-10 09:48:50|7432.2|7426.2|7431.5|7425.5|7432.2|7426.2|7431.1|7425.1|3
1646905740000|2022-03-10 09:49:00|7430.8|7424.8|7430.6|7424.6|7431|7425|7426.2|7420.2|18
1646905750000|2022-03-10 09:49:10|7428.8|7422.8|7430.6|7424.6|7430.6|7424.6|7428.4|7422.4|0
1646905760000|2022-03-10 09:49:20|7429.8|7423.8|7428.7|7422.7|7429.8|7423.8|7428.1|7422.1|0
1646905770000|2022-03-10 09:49:30|7428.6|7422.6|7427.8|7421.8|7428.6|7422.6|7427.3|7421.3|0
1646905780000|2022-03-10 09:49:40|7428.9|7422.9|7427.7|7421.7|7429.2|7423.2|7426.8|7420.8|3
1646905790000|2022-03-10 09:49:50|7428.1|7422.1|7429.1|7423.1|7429.1|7423.1|7428.1|7422.1|0
1646905800000|2022-03-10 09:50:00|7428.7|7422.7|7426.3|7420.3|7428.7|7422.7|7426.3|7420.3|0
1646905810000|2022-03-10 09:50:10|7426.7|7420.7|7427.7|7421.7|7427.7|7421.7|7426.7|7420.7|0
1646905820000|2022-03-10 09:50:20|7428.1|7422.1|7434.9|7428.9|7434.9|7428.9|7428.1|7422.1|1
1646905830000|2022-03-10 09:50:30|7432.8|7426.8|7434.4|7428.4|7434.4|7428.4|7432.8|7426.8|0
1646905840000|2022-03-10 09:50:40|7435.5|7429.5|7435.9|7429.9|7435.9|7429.9|7435.5|7429.5|0
1646905850000|2022-03-10 09:50:50|7434.3|7428.3|7431.2|7425.2|7434.3|7428.3|7430.5|7424.5|0
1646905860000|2022-03-10 09:51:00|7429.7|7423.7|7424.9|7418.9|7430.2|7424.2|7424.9|7418.9|5
1646905870000|2022-03-10 09:51:10|7423.6|7417.6|7424|7418|7424.4|7418.4|7423.6|7417.6|1
1646905900000|2022-03-10 09:51:40|7424.4|7418.4|7424|7418|7424.4|7418.4|7424|7418|0
1646905920000|2022-03-10 09:52:00|7424.1|7418.1|7422.2|7416.2|7424.1|7418.1|7422.2|7416.2|2
1646905930000|2022-03-10 09:52:10|7421.3|7415.3|7418.6|7412.6|7421.3|7415.3|7418.6|7412.6|4
1646905940000|2022-03-10 09:52:20|7418.2|7412.2|7414.1|7408.1|7418.6|7412.6|7413.1|7407.1|6
1646905950000|2022-03-10 09:52:30|7414.4|7408.4|7413.4|7407.4|7414.4|7408.4|7412|7406|2
1646905960000|2022-03-10 09:52:40|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|1
1646905980000|2022-03-10 09:53:00|7418.5|7412.5|7422.3|7416.3|7422.4|7416.4|7418.5|7412.5|3
1646905990000|2022-03-10 09:53:10|7422.4|7416.4|7420.9|7414.9|7422.4|7416.4|7420|7414|0
1646906000000|2022-03-10 09:53:20|7420.5|7414.5|7421.9|7415.9|7421.9|7415.9|7420|7414|0
1646906010000|2022-03-10 09:53:30|7421.3|7415.3|7422.1|7416.1|7422.1|7416.1|7421.3|7415.3|1
1646906020000|2022-03-10 09:53:40|7421.9|7415.9|7427.9|7421.9|7428.6|7422.6|7420.9|7414.9|2
1646906030000|2022-03-10 09:53:50|7428.6|7422.6|7428.4|7422.4|7428.6|7422.6|7427.9|7421.9|0
1646906040000|2022-03-10 09:54:00|7428.6|7422.6|7429.1|7423.1|7429.1|7423.1|7428.6|7422.6|0
1646906050000|2022-03-10 09:54:10|7430.2|7424.2|7434.8|7428.8|7435.3|7429.3|7430.2|7424.2|3
1646906060000|2022-03-10 09:54:20|7434|7428|7431.5|7425.5|7434|7428|7430.7|7424.7|1
1646906070000|2022-03-10 09:54:30|7430.7|7424.7|7428.4|7422.4|7430.7|7424.7|7426.6|7420.6|1
1646906080000|2022-03-10 09:54:40|7428.8|7422.8|7429.3|7423.3|7429.3|7423.3|7428.8|7422.8|0
1646906090000|2022-03-10 09:54:50|7429.6|7423.6|7432.2|7426.2|7432.2|7426.2|7429.2|7423.2|1
1646906100000|2022-03-10 09:55:00|7431.7|7425.7|7431.7|7425.7|7431.7|7425.7|7431.7|7425.7|0
1646906110000|2022-03-10 09:55:10|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|0
1646906120000|2022-03-10 09:55:20|7434.7|7424.7|7428|7422|7434.7|7428.2|7427.7|7421.7|0
1646906130000|2022-03-10 09:55:30|7430.4|7420.4|7429.7|7423.7|7434.7|7428.7|7429.7|7420.4|1
1646906140000|2022-03-10 09:55:40|7429.3|7423.3|7427.8|7421.8|7429.4|7423.4|7427.7|7421.7|3
1646906150000|2022-03-10 09:55:50|7423.5|7417.5|7424.8|7418.8|7424.8|7418.8|7419.6|7413.6|4
1646906160000|2022-03-10 09:56:00|7425|7419|7426.8|7420.8|7427.7|7420.8|7424|7417.4|0
1646906170000|2022-03-10 09:56:10|7429.2|7419.2|7426.4|7420.4|7429.2|7420.8|7425.5|7419.2|0
1646906180000|2022-03-10 09:56:20|7426.8|7420.8|7428.3|7422.3|7429.2|7422.3|7426.4|7419.2|0
1646906190000|2022-03-10 09:56:30|7428.7|7422.7|7429|7423|7429.9|7423.9|7428.5|7422.5|1
1646906200000|2022-03-10 09:56:40|7436|7430|7438|7432|7438|7432|7436|7430|2
1646906220000|2022-03-10 09:57:00|7437.8|7431.8|7437.8|7431.8|7437.8|7431.8|7437.8|7431.8|0
1646906240000|2022-03-10 09:57:20|7438.3|7432.3|7438.3|7432.3|7438.3|7432.3|7438.3|7432.3|0
1646906250000|2022-03-10 09:57:30|7438.7|7432.7|7438.8|7432.8|7439.2|7433.2|7438.7|7432.7|15
1646906260000|2022-03-10 09:57:40|7438.7|7432.7|7437|7431|7438.7|7432.7|7435.7|7429.7|3
1646906270000|2022-03-10 09:57:50|7437.1|7431.1|7437.1|7431.1|7438|7432|7437.1|7431.1|0
1646906280000|2022-03-10 09:58:00|7430.6|7424.6|7432.2|7426.2|7433.9|7427|7430.1|7423.9|6
1646906320000|2022-03-10 09:58:40|7433|7427|7432.7|7426.7|7433.2|7427.2|7432.7|7426.7|0
1646906330000|2022-03-10 09:58:50|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|0
1646906340000|2022-03-10 09:59:00|7432.7|7426.7|7431.7|7425.7|7432.7|7426.7|7430.2|7424.2|0
1646906350000|2022-03-10 09:59:10|7433.1|7427.1|7433.1|7427.1|7433.1|7427.1|7433.1|7427.1|0
1646906370000|2022-03-10 09:59:30|7432.1|7426.1|7431.7|7421.7|7432.1|7426.1|7430.1|7421.7|0
1646906380000|2022-03-10 09:59:40|7431.6|7421.6|7425.1|7419.1|7431.6|7421.6|7425.1|7419.1|1
1646906390000|2022-03-10 09:59:50|7426.6|7416.6|7425.6|7419.6|7426.6|7419.6|7425.1|7416.6|0
1646906400000|2022-03-10 10:00:00|7425.2|7419.2|7423.1|7417.1|7426.7|7419.5|7421.6|7415.6|0
1646906410000|2022-03-10 10:00:10|7423.6|7417.6|7428.5|7422.5|7428.5|7422.5|7423.6|7417.6|0
1646906420000|2022-03-10 10:00:20|7428.9|7422.9|7428.9|7422.9|7430.4|7424.4|7428.5|7422.5|0
1646906430000|2022-03-10 10:00:30|7429|7423|7429|7423|7429.4|7423.4|7428|7422|1
1646906440000|2022-03-10 10:00:40|7429.4|7423.4|7431.5|7425.5|7432.4|7426.4|7429|7423|0
1646906450000|2022-03-10 10:00:50|7432.4|7426.4|7430.8|7424.8|7432.4|7426.4|7430.8|7424.8|0
1646906460000|2022-03-10 10:01:00|7430.3|7424.3|7430.3|7424.3|7430.9|7424.9|7430.3|7424.3|0
1646906470000|2022-03-10 10:01:10|7425.1|7419.1|7427.3|7421.3|7429.3|7421.3|7425.1|7419.1|9
1646906480000|2022-03-10 10:01:20|7427.9|7421.9|7428.3|7422.3|7433.1|7427.1|7427.8|7421.8|0
1646906490000|2022-03-10 10:01:30|7428.8|7422.8|7427.8|7421.8|7428.8|7422.8|7427.8|7421.8|0
1646906500000|2022-03-10 10:01:40|7427.4|7421.4|7427.3|7421.3|7428.3|7422.3|7427.3|7421.3|5
1646906510000|2022-03-10 10:01:50|7428.3|7422.3|7427.6|7421.6|7428.8|7422.8|7427.6|7421.6|0
1646906520000|2022-03-10 10:02:00|7426.5|7420.5|7425.3|7419.3|7426.5|7420.5|7424.9|7418.9|2
1646906530000|2022-03-10 10:02:10|7424.9|7418.9|7426.6|7420.6|7426.6|7420.6|7424.9|7418.9|0
1646906540000|2022-03-10 10:02:20|7426.1|7420.1|7426.2|7420.2|7426.2|7420.2|7424.9|7418.9|0
1646906550000|2022-03-10 10:02:30|7425.7|7419.7|7426.6|7420.6|7426.6|7420.6|7425.7|7419.7|0
1646906560000|2022-03-10 10:02:40|7427|7421|7426.6|7420.6|7427|7421|7426.2|7420.2|0
1646906570000|2022-03-10 10:02:50|7426.7|7420.7|7427.2|7421.2|7427.6|7421.6|7426.3|7420.3|0
1646906580000|2022-03-10 10:03:00|7425.2|7419.2|7415.1|7409.1|7425.2|7419.2|7415.1|7409.1|4
1646906590000|2022-03-10 10:03:10|7415|7409|7421.5|7415.5|7421.8|7415.8|7415|7409|6
1646906600000|2022-03-10 10:03:20|7421.8|7415.8|7421.8|7415.8|7423.2|7417.2|7421.5|7415.5|1
1646906610000|2022-03-10 10:03:30|7422.2|7416.2|7421.8|7415.8|7423.2|7417.2|7421.8|7415.8|0
1646906630000|2022-03-10 10:03:50|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|0
1646906640000|2022-03-10 10:04:00|7419.5|7413.5|7412.2|7406.2|7419.5|7413.5|7412.2|7406.2|7
1646906650000|2022-03-10 10:04:10|7411.6|7405.6|7413.1|7407.1|7413.6|7407.6|7407.7|7401.7|9
1646906660000|2022-03-10 10:04:20|7413.5|7407.5|7415.1|7409.1|7416.1|7410.1|7413.5|7407.5|0
1646906680000|2022-03-10 10:04:40|7414.7|7408.7|7414|7408|7414.7|7408.7|7414|7408|0
1646906690000|2022-03-10 10:04:50|7414.6|7408.6|7414.6|7408.6|7414.6|7408.6|7414.6|7408.6|0
1646906700000|2022-03-10 10:05:00|7414.1|7408.1|7412.6|7406.6|7414.1|7408.1|7412.6|7406.6|0
1646906710000|2022-03-10 10:05:10|7413|7407|7412.5|7406.5|7414.1|7408.1|7412.5|7406.5|0
1646906720000|2022-03-10 10:05:20|7412.9|7406.9|7414.1|7408.1|7414.1|7408.1|7412.9|7406.9|3
1646906730000|2022-03-10 10:05:30|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|0
1646906740000|2022-03-10 10:05:40|7415.3|7409.3|7412.7|7406.7|7415.3|7409.3|7412.7|7406.7|2
1646906760000|2022-03-10 10:06:00|7412.3|7406.3|7411.8|7405.8|7412.3|7406.3|7411.8|7405.8|0
1646906800000|2022-03-10 10:06:40|7409.3|7403.3|7407.5|7401.5|7409.3|7403.3|7407.5|7401.5|1
1646906810000|2022-03-10 10:06:50|7407|7401|7412.3|7406.3|7412.3|7406.3|7407|7401|3
1646906820000|2022-03-10 10:07:00|7412.5|7406.5|7414.5|7408.5|7416|7410|7412.5|7406.5|1
1646906840000|2022-03-10 10:07:20|7414.9|7408.9|7416|7410|7416|7410|7414.9|7408.9|0
1646906860000|2022-03-10 10:07:40|7415.4|7409.4|7414.5|7408.5|7415.4|7409.4|7414.5|7408.5|0
1646906880000|2022-03-10 10:08:00|7414.9|7408.9|7418.5|7408.5|7418.5|7410|7414.9|7408.5|0
1646906900000|2022-03-10 10:08:20|7414.5|7408.1|7414|7408|7414.5|7408.1|7414|7408|0
1646906910000|2022-03-10 10:08:30|7413|7407|7413|7407|7413|7407|7413|7407|2
1646906960000|2022-03-10 10:09:20|7412.5|7406.5|7412.5|7406.5|7412.5|7406.5|7412.5|7406.5|0
1646906970000|2022-03-10 10:09:30|7412|7406|7410.4|7404.4|7412|7406|7410.4|7404.4|0
1646906980000|2022-03-10 10:09:40|7410.9|7404.9|7408.1|7402.1|7411|7405|7408.1|7402.1|0
1646906990000|2022-03-10 10:09:50|7409|7403|7409|7403|7409|7403|7409|7403|0
1646907000000|2022-03-10 10:10:00|7409.5|7403.5|7409.5|7403.5|7409.5|7403.5|7408.6|7402.6|0
1646907020000|2022-03-10 10:10:20|7409.9|7403.9|7408.6|7402.6|7409.9|7403.9|7408.6|7402.6|2
1646907030000|2022-03-10 10:10:30|7409|7403|7409|7403|7409|7403|7409|7403|0
1646907040000|2022-03-10 10:10:40|7408.7|7402.7|7413|7407|7413|7407|7408.6|7402.6|1
1646907050000|2022-03-10 10:10:50|7412.6|7406.6|7411.1|7405.1|7412.6|7406.6|7411.1|7405.1|0
1646907060000|2022-03-10 10:11:00|7411|7405|7408.6|7402.6|7411|7405|7408.6|7402.6|0
1646907070000|2022-03-10 10:11:10|7409|7403|7409.5|7403.5|7409.5|7403.5|7409|7403|0
1646907080000|2022-03-10 10:11:20|7410|7404|7410.2|7404.2|7410.2|7404.2|7410|7404|1
1646907090000|2022-03-10 10:11:30|7411|7405|7416.6|7410.6|7418|7412|7411|7405|2
1646907100000|2022-03-10 10:11:40|7417|7411|7420.4|7414.4|7422.4|7415.9|7417|7411|0
1646907110000|2022-03-10 10:11:50|7420.9|7414.9|7419.9|7413.9|7421.9|7415.9|7419.9|7413.9|0
1646907120000|2022-03-10 10:12:00|7418.4|7412.4|7418.4|7412.4|7422.4|7413.9|7418.4|7412.4|0
1646907130000|2022-03-10 10:12:10|7418.7|7412.7|7418.9|7412.9|7420|7414|7418.4|7412.4|0
1646907140000|2022-03-10 10:12:20|7419.6|7413.6|7414.3|7408.3|7422.4|7414|7414.3|7408.3|2
1646907150000|2022-03-10 10:12:30|7414|7408|7413.9|7407.9|7414|7408|7413.9|7407.9|1
1646907160000|2022-03-10 10:12:40|7413.1|7407.1|7411.2|7405.2|7413.1|7407.1|7411.2|7405.2|0
1646907170000|2022-03-10 10:12:50|7411.7|7405.7|7411.7|7405.7|7411.7|7405.7|7411.7|7405.7|0
1646907180000|2022-03-10 10:13:00|7411.5|7405.5|7401.8|7395.8|7411.5|7405.5|7401.5|7395.5|6
1646907190000|2022-03-10 10:13:10|7407.6|7401.6|7411.9|7405.9|7411.9|7405.9|7406.2|7400.2|8
1646907200000|2022-03-10 10:13:20|7412.2|7406.2|7415.6|7409.6|7415.9|7409.9|7412.2|7406.2|27
1646907210000|2022-03-10 10:13:30|7416.1|7410.1|7420.4|7414.4|7421.7|7415.4|7416.1|7406.5|6
1646907220000|2022-03-10 10:13:40|7420.3|7414.3|7423.2|7417.2|7423.2|7417.2|7420.3|7414.3|0
1646907230000|2022-03-10 10:13:50|7424|7418|7424.1|7418.1|7424.1|7418.1|7424|7418|0
1646907240000|2022-03-10 10:14:00|7424.5|7418.5|7424.7|7418.7|7425|7419|7424.5|7418.5|0
1646907250000|2022-03-10 10:14:10|7425.2|7419.2|7427.1|7421.1|7428.3|7422.3|7425.2|7419.2|3
1646907260000|2022-03-10 10:14:20|7426.5|7420.5|7426.2|7420.2|7429.2|7420.6|7425.7|7419.2|2
1646907280000|2022-03-10 10:14:40|7426.9|7420.9|7429.1|7419.1|7429.2|7420.9|7426.9|7419.1|0
1646907290000|2022-03-10 10:14:50|7427.5|7421.5|7427.5|7421.5|7427.5|7421.5|7427.5|7421.5|0
1646907300000|2022-03-10 10:15:00|7427.9|7421.9|7428|7422|7428|7422|7427.5|7421.5|0
1646907310000|2022-03-10 10:15:10|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|0
1646907320000|2022-03-10 10:15:20|7428.8|7422.8|7430.6|7424.6|7430.6|7424.6|7428.8|7422.8|1
1646907330000|2022-03-10 10:15:30|7430.2|7424.2|7428.6|7422.6|7431.1|7424.2|7428.6|7421.1|1
1646907340000|2022-03-10 10:15:40|7431|7421|7428.6|7422.6|7431.1|7422.6|7428.6|7421|0
1646907350000|2022-03-10 10:15:50|7429.2|7423.2|7429.6|7423.6|7429.6|7423.6|7429|7423|0
1646907360000|2022-03-10 10:16:00|7430|7424|7429.2|7423.2|7430.6|7424.6|7429.2|7423.2|2
1646907370000|2022-03-10 10:16:10|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|0
1646907410000|2022-03-10 10:16:50|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|7429.2|7423.2|0
1646907420000|2022-03-10 10:17:00|7429.3|7423.3|7429.8|7423.8|7429.8|7423.8|7429.3|7423.3|0
1646907430000|2022-03-10 10:17:10|7431|7425|7431.8|7425.8|7431.8|7425.8|7431|7425|0
1646907440000|2022-03-10 10:17:20|7432.2|7426.2|7432.3|7426.3|7432.3|7426.3|7432.2|7426.2|0
1646907450000|2022-03-10 10:17:30|7429.9|7423.9|7431.7|7416.7|7431.7|7423.9|7429.9|7416.3|0
1646907480000|2022-03-10 10:18:00|7432.1|7417.1|7431.8|7416.8|7432.2|7417.2|7431.8|7416.8|0
1646907490000|2022-03-10 10:18:10|7432.1|7417.1|7429.8|7423.8|7432.9|7423.8|7429.8|7417.1|0
1646907500000|2022-03-10 10:18:20|7429.9|7423.9|7433.1|7418.1|7433.1|7425.4|7429.9|7417.7|0
1646907520000|2022-03-10 10:18:40|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|3
1646907530000|2022-03-10 10:18:50|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1646907570000|2022-03-10 10:19:30|7432.3|7417.3|7433.4|7418.4|7433.4|7418.4|7432.3|7417.3|0
1646907580000|2022-03-10 10:19:40|7433.9|7418.9|7434.8|7419.8|7434.8|7419.8|7433.9|7418.9|1
1646907590000|2022-03-10 10:19:50|7434.9|7419.9|7433.3|7423.3|7434.9|7423.3|7433.3|7419.9|0
1646907600000|2022-03-10 10:20:00|7437.4|7422.4|7437.7|7431.7|7438.6|7431.7|7435.8|7422.4|2
1646907610000|2022-03-10 10:20:10|7438.9|7432.9|7440.2|7434.2|7440.9|7434.9|7438.9|7432.9|4
1646907620000|2022-03-10 10:20:20|7438.9|7432.9|7441.7|7431.7|7442.9|7436.9|7438.9|7431.7|1
1646907640000|2022-03-10 10:20:40|7441.6|7431.6|7438.7|7432.7|7441.6|7432.7|7438.7|7431.6|0
1646907660000|2022-03-10 10:21:00|7439.2|7433.2|7440.5|7434.5|7440.5|7434.5|7439.2|7433.2|1
1646907670000|2022-03-10 10:21:10|7440.4|7434.4|7439|7433|7440.9|7434.9|7439|7433|0
1646907680000|2022-03-10 10:21:20|7438.2|7432.2|7438.2|7432.2|7438.2|7432.2|7438.2|7432.2|1
1646907700000|2022-03-10 10:21:40|7438|7432|7437|7431|7438|7432|7437|7431|0
1646907710000|2022-03-10 10:21:50|7434.5|7428.5|7435.1|7429.1|7435.1|7429.1|7434.5|7428.5|9
1646907720000|2022-03-10 10:22:00|7434.6|7428.6|7435.1|7425.1|7435.6|7428.6|7430.5|7424.5|6
1646907730000|2022-03-10 10:22:10|7435|7425|7435.6|7425.6|7435.8|7429.8|7435|7425|4
1646907740000|2022-03-10 10:22:20|7435.1|7425.1|7435.2|7425.2|7435.6|7425.6|7435.1|7425.1|0
1646907750000|2022-03-10 10:22:30|7435.1|7425.1|7436.1|7426.1|7436.1|7429.1|7434.7|7425.1|1
1646907760000|2022-03-10 10:22:40|7434.6|7428.6|7442.8|7427.8|7442.8|7428.6|7433.6|7427.6|1
1646907770000|2022-03-10 10:22:50|7439.6|7433.6|7442.1|7432.1|7443.5|7437.5|7439.6|7432.1|1
1646907780000|2022-03-10 10:23:00|7439.7|7433.7|7439.7|7433.7|7442.2|7433.7|7439.7|7432.1|1
1646907790000|2022-03-10 10:23:10|7442.2|7432.2|7445.5|7439.5|7445.5|7439.5|7439.8|7432.2|1
1646907800000|2022-03-10 10:23:20|7446.9|7440.9|7447.9|7437.9|7447.9|7440.9|7446.9|7437.9|1
1646907810000|2022-03-10 10:23:30|7446.6|7440.6|7449.5|7439.5|7449.5|7440.6|7446.5|7439.5|8
1646907820000|2022-03-10 10:23:40|7449.4|7439.4|7449.4|7439.4|7449.4|7439.4|7449.4|7439.4|0
1646907830000|2022-03-10 10:23:50|7446.2|7440.2|7444.9|7438.9|7446.2|7440.2|7444.9|7438.9|1
1646907840000|2022-03-10 10:24:00|7445.4|7439.4|7444.9|7438.9|7445.4|7439.4|7444.9|7438.9|0
1646907850000|2022-03-10 10:24:10|7445|7439|7445.5|7439.5|7445.5|7439.5|7445|7439|0
1646907860000|2022-03-10 10:24:20|7445.8|7439.8|7445.3|7439.3|7446.8|7440.8|7444.9|7438.9|0
1646907870000|2022-03-10 10:24:30|7445.4|7439.4|7445.4|7439.4|7445.4|7439.4|7445.4|7439.4|0
1646907880000|2022-03-10 10:24:40|7444.9|7438.9|7444.9|7438.9|7444.9|7438.9|7444.9|7438.9|0
1646907900000|2022-03-10 10:25:00|7445.9|7435.9|7445.9|7435.9|7445.9|7435.9|7445.9|7435.9|3
1646907920000|2022-03-10 10:25:20|7446.2|7436.2|7446.4|7436.4|7446.4|7436.4|7446.2|7436.2|0
1646907930000|2022-03-10 10:25:30|7446.5|7436.5|7446.5|7436.5|7446.5|7436.5|7446.5|7436.5|0
1646907940000|2022-03-10 10:25:40|7446.7|7436.7|7446.7|7436.7|7446.7|7436.7|7446.7|7436.7|0
1646907950000|2022-03-10 10:25:50|7445.9|7435.9|7445.9|7435.9|7445.9|7435.9|7445.9|7435.9|0
1646907960000|2022-03-10 10:26:00|7446.4|7436.4|7445.9|7435.9|7446.4|7436.4|7445.9|7435.9|0
1646907980000|2022-03-10 10:26:20|7446|7436|7446|7436|7446.5|7436.5|7446|7436|0
1646907990000|2022-03-10 10:26:30|7445.9|7435.9|7439.4|7433.4|7445.9|7435.9|7439.4|7433.4|2
1646908000000|2022-03-10 10:26:40|7441.6|7435.6|7438.9|7432.9|7441.6|7435.6|7438.9|7432.9|4
1646908010000|2022-03-10 10:26:50|7440.4|7434.4|7440.9|7434.9|7440.9|7434.9|7438.9|7432.9|2
1646908020000|2022-03-10 10:27:00|7438.9|7432.9|7442.4|7432.4|7443.8|7437.8|7438.9|7432.2|1
1646908030000|2022-03-10 10:27:10|7445.1|7436.4|7445.4|7435.4|7445.4|7436.4|7445.1|7435.1|0
1646908040000|2022-03-10 10:27:20|7445.7|7435.7|7445.9|7435.9|7445.9|7435.9|7445.7|7435.7|0
1646908050000|2022-03-10 10:27:30|7446|7436|7446.1|7436.1|7446.6|7436.6|7446|7436|1
1646908070000|2022-03-10 10:27:50|7446.6|7440.6|7446.6|7440.6|7446.6|7440.6|7446.6|7440.6|0
1646908080000|2022-03-10 10:28:00|7446.3|7440.3|7446.7|7436.7|7446.7|7440.3|7445.8|7436.2|5
1646908090000|2022-03-10 10:28:10|7446.9|7440.9|7446.9|7440.9|7446.9|7440.9|7446.9|7440.9|0
1646908100000|2022-03-10 10:28:20|7451.8|7441.8|7451.8|7441.8|7451.8|7441.8|7451.8|7441.8|1
1646908110000|2022-03-10 10:28:30|7451.7|7441.7|7451.7|7441.7|7451.7|7444.5|7450.5|7441.7|0
1646908120000|2022-03-10 10:28:40|7451.3|7441.3|7451.3|7441.3|7451.3|7441.3|7451.3|7441.3|0
1646908140000|2022-03-10 10:29:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|0
1646908150000|2022-03-10 10:29:10|7451.3|7441.3|7452.8|7446.8|7453.3|7446.8|7451.3|7438.3|3
1646908160000|2022-03-10 10:29:20|7453.2|7447.2|7453.2|7447.2|7453.2|7447.2|7453.2|7447.2|1
1646908170000|2022-03-10 10:29:30|7453.6|7447.6|7456.4|7450.4|7456.4|7450.4|7453.6|7447.6|9
1646908180000|2022-03-10 10:29:40|7455.7|7449.7|7454.9|7448.9|7455.7|7449.7|7454.9|7448.9|0
1646908190000|2022-03-10 10:29:50|7455.9|7449.9|7455.4|7449.4|7455.9|7449.9|7455.4|7449.4|0
1646908200000|2022-03-10 10:30:00|7455.8|7449.8|7456.2|7450.2|7456.2|7450.2|7455.8|7449.8|0
1646908210000|2022-03-10 10:30:10|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|0
1646908220000|2022-03-10 10:30:20|7456.2|7450.2|7457.8|7451.8|7457.8|7451.8|7456.1|7450.1|6
1646908230000|2022-03-10 10:30:30|7457.7|7451.7|7459.3|7449.3|7459.3|7451.8|7457.7|7449.3|1
1646908240000|2022-03-10 10:30:40|7456.7|7450.7|7454|7448|7456.7|7450.7|7454|7448|0
1646908260000|2022-03-10 10:31:00|7454.1|7448.1|7454.1|7448.1|7454.1|7448.1|7454|7448|0
1646908270000|2022-03-10 10:31:10|7454|7448|7454|7448|7454|7448|7454|7448|0
1646908280000|2022-03-10 10:31:20|7454.5|7448.5|7454.6|7448.6|7455.1|7449.1|7454.5|7448.5|0
1646908290000|2022-03-10 10:31:30|7454.4|7448.4|7453.4|7447.4|7454.4|7448.4|7453.4|7447.4|0
1646908320000|2022-03-10 10:32:00|7450.4|7444.4|7451.7|7445.7|7452.3|7446.3|7450.4|7444.4|11
1646908330000|2022-03-10 10:32:10|7451.8|7445.8|7448.4|7442.4|7453.3|7445.8|7448.4|7442.4|2
1646908350000|2022-03-10 10:32:30|7448.9|7442.9|7448.9|7442.9|7448.9|7442.9|7448.9|7442.9|0
1646908370000|2022-03-10 10:32:50|7448.5|7442.5|7448.4|7442.4|7448.5|7442.5|7448.4|7442.4|0
1646908380000|2022-03-10 10:33:00|7447.9|7441.9|7448.8|7442.8|7448.8|7442.8|7447.9|7441.9|0
1646908390000|2022-03-10 10:33:10|7448.9|7442.9|7448.9|7442.9|7448.9|7442.9|7448.9|7442.9|0
1646908400000|2022-03-10 10:33:20|7448.5|7442.5|7446.4|7440.4|7448.5|7442.5|7446.4|7440.4|0
1646908420000|2022-03-10 10:33:40|7445.9|7439.9|7445.4|7439.4|7445.9|7439.9|7445.4|7439.4|0
1646908430000|2022-03-10 10:33:50|7446.8|7440.8|7448.3|7442.3|7448.3|7442.3|7446.8|7440.8|1
1646908510000|2022-03-10 10:35:10|7447.7|7441.7|7446.9|7440.9|7447.7|7441.7|7446.9|7440.9|1
1646908520000|2022-03-10 10:35:20|7447.3|7441.3|7447.9|7441.9|7447.9|7441.9|7447.3|7441.3|0
1646908560000|2022-03-10 10:36:00|7448.3|7442.3|7448.3|7442.3|7448.3|7442.3|7448.3|7442.3|0
1646908570000|2022-03-10 10:36:10|7448.9|7442.9|7450.4|7444.4|7450.4|7444.4|7448.9|7442.9|0
1646908580000|2022-03-10 10:36:20|7450.3|7444.3|7448.5|7442.5|7450.3|7444.3|7448.4|7442.4|1
1646908590000|2022-03-10 10:36:30|7448.2|7442.2|7452.7|7446.7|7452.7|7446.7|7448|7442|3
1646908600000|2022-03-10 10:36:40|7451.2|7445.2|7450.3|7444.3|7451.2|7445.2|7449.8|7443.8|0
1646908610000|2022-03-10 10:36:50|7450.9|7444.9|7451.3|7445.3|7451.3|7445.3|7450.9|7444.9|0
1646908620000|2022-03-10 10:37:00|7450.8|7444.8|7450.8|7444.8|7450.8|7444.8|7450.8|7444.8|0
1646908640000|2022-03-10 10:37:20|7451.2|7445.2|7451.2|7445.2|7451.2|7445.2|7451.2|7445.2|0
1646908650000|2022-03-10 10:37:30|7450.2|7444.2|7451.2|7441.2|7451.3|7444.2|7450.2|7441.2|1
1646908660000|2022-03-10 10:37:40|7451.7|7441.7|7451.2|7441.2|7451.7|7441.7|7451.2|7441.2|0
1646908670000|2022-03-10 10:37:50|7451.7|7441.7|7447.2|7441.2|7451.7|7442.2|7447.2|7441.2|0
1646908680000|2022-03-10 10:38:00|7450.8|7440.8|7450.8|7440.8|7450.8|7440.8|7450.8|7440.8|0
1646908710000|2022-03-10 10:38:30|7451.1|7441.1|7451.1|7441.1|7451.3|7441.3|7450.8|7440.8|0
1646908720000|2022-03-10 10:38:40|7447.7|7441.7|7451.5|7441.5|7451.5|7441.7|7447.7|7441.5|0
1646908730000|2022-03-10 10:38:50|7447.2|7441.2|7451.5|7441.5|7451.5|7441.5|7447.2|7441.2|1
1646908740000|2022-03-10 10:39:00|7451.1|7441.1|7451.1|7441.1|7451.5|7441.5|7451|7441|0
1646908750000|2022-03-10 10:39:10|7451.4|7441.4|7449.1|7443.1|7451.5|7443.1|7449.1|7440.7|0
1646908760000|2022-03-10 10:39:20|7450.6|7440.6|7450.7|7440.7|7450.7|7443|7449|7440.6|0
1646908770000|2022-03-10 10:39:30|7450.6|7440.6|7450.6|7440.6|7450.6|7442.2|7448.2|7440.6|0
1646908780000|2022-03-10 10:39:40|7449|7443|7449.1|7443.1|7450.6|7443.1|7449|7440.6|1
1646908790000|2022-03-10 10:39:50|7450.7|7440.7|7448.2|7442.2|7450.7|7442.2|7448.2|7440.6|0
1646908800000|2022-03-10 10:40:00|||||||||1
1646908830000|2022-03-10 10:40:30|7448.7|7442.7|7448.7|7442.7|7448.7|7442.7|7448.7|7442.7|0
1646908840000|2022-03-10 10:40:40|7448.2|7442.2|7448.2|7442.2|7448.2|7442.2|7448.2|7442.2|0
1646908850000|2022-03-10 10:40:50|7448.7|7442.7|7448.2|7442.2|7448.7|7442.7|7448.2|7442.2|0
1646908890000|2022-03-10 10:41:30|7448.1|7442.1|7448|7442|7448.1|7442.1|7448|7442|0
1646908900000|2022-03-10 10:41:40|7447.7|7441.7|7447.7|7441.7|7448.2|7442.2|7447.7|7441.7|0
1646908910000|2022-03-10 10:41:50|7446.6|7440.6|7446.2|7440.2|7446.6|7440.6|7446.2|7440.2|0
1646908920000|2022-03-10 10:42:00|7441.9|7435.9|7436.7|7430.7|7447.7|7435.9|7436.7|7430.7|4
1646908930000|2022-03-10 10:42:10|7439.9|7429.9|7434.7|7428.7|7441.2|7431.7|7434.7|7428.7|1
1646908950000|2022-03-10 10:42:30|7435.7|7429.7|7436.7|7430.7|7436.7|7430.7|7435.7|7429.7|0
1646908970000|2022-03-10 10:42:50|7435.7|7429.7|7438.2|7428.2|7438.2|7429.7|7435.7|7428.2|0
1646908980000|2022-03-10 10:43:00|7435.8|7429.8|7436.7|7430.7|7436.7|7430.7|7435.8|7429.8|0
1646909010000|2022-03-10 10:43:30|7436.6|7430.6|7435.7|7429.7|7436.6|7430.6|7435.7|7429.7|0
1646909020000|2022-03-10 10:43:40|7436.2|7430.2|7436.7|7430.7|7436.7|7430.7|7436.2|7430.2|0
1646909030000|2022-03-10 10:43:50|7439.8|7429.8|7442.7|7427.7|7442.7|7429.8|7439.8|7427.3|0
1646909040000|2022-03-10 10:44:00|7439.7|7433.7|7443.1|7433.1|7443.1|7433.7|7439.7|7433.1|0
1646909050000|2022-03-10 10:44:10|7443.2|7433.2|7443.2|7433.2|7443.2|7433.2|7443.2|7433.2|0
1646909100000|2022-03-10 10:45:00|7442.7|7432.7|7442.7|7432.7|7442.7|7432.7|7442.7|7432.7|0
1646909120000|2022-03-10 10:45:20|7442.2|7432.2|7442.2|7432.2|7442.2|7432.2|7442.2|7432.2|0
1646909140000|2022-03-10 10:45:40|7441.8|7435.8|7443.2|7437.2|7443.2|7437.2|7441.8|7435.8|0
1646909150000|2022-03-10 10:45:50|7442.8|7436.8|7443.1|7437.1|7443.1|7437.1|7442.8|7436.8|0
1646909160000|2022-03-10 10:46:00|7443.2|7437.2|7443.2|7437.2|7443.2|7437.2|7443.2|7437.2|0
1646909170000|2022-03-10 10:46:10|7446|7436|7450.7|7440.7|7450.7|7440.7|7445.7|7436|0
1646909180000|2022-03-10 10:46:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|0
1646909190000|2022-03-10 10:46:30|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|0
1646909230000|2022-03-10 10:47:10|7464.2|7449.2|7463.9|7448.9|7464.3|7449.3|7463.9|7448.9|22
1646909240000|2022-03-10 10:47:20|7463.8|7448.8|7463.7|7448.7|7463.8|7448.8|7463.7|7448.7|2
1646909250000|2022-03-10 10:47:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|0
1646909270000|2022-03-10 10:47:50|7463.4|7448.4|7461.3|7446.3|7463.4|7448.4|7461.3|7446.3|0
1646909290000|2022-03-10 10:48:10|7460.9|7445.9|7451.5|7445.5|7460.9|7446.6|7451.5|7445.5|0
1646909380000|2022-03-10 10:49:40|7451.6|7445.6|7452.1|7437.1|7453.6|7445.6|7451.6|7436.6|3
1646909450000|2022-03-10 10:50:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|0
1646909460000|2022-03-10 10:51:00|7454|7439|7451.6|7445.6|7454.6|7445.6|7451.5|7439|0
1646909470000|2022-03-10 10:51:10|7456.1|7441.1|7452.1|7437.1|7456.1|7441.1|7452.1|7437.1|1
1646909520000|2022-03-10 10:52:00|7452|7437|7452|7437|7452|7437|7452|7437|5
1646909530000|2022-03-10 10:52:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|0
1646909540000|2022-03-10 10:52:20|7451.1|7436.1|7451.5|7436.5|7451.5|7436.5|7451.1|7436.1|0
1646909580000|2022-03-10 10:53:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|0
1646909600000|2022-03-10 10:53:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|0
1646909610000|2022-03-10 10:53:30|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|0
1646909620000|2022-03-10 10:53:40|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|0
1646909660000|2022-03-10 10:54:20|7451.9|7436.9|7450.4|7444.4|7451.9|7444.4|7449.3|7436.9|1
1646909670000|2022-03-10 10:54:30|7451.6|7441.6|7451.4|7441.4|7451.6|7441.6|7451.4|7441.4|0
1646909690000|2022-03-10 10:54:50|7451|7441|7451|7441|7451|7441|7451|7441|0
1646909700000|2022-03-10 10:55:00|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|0
1646909710000|2022-03-10 10:55:10|7451.5|7436.5|7450.6|7435.6|7451.5|7436.5|7450.6|7435.6|0
1646909750000|2022-03-10 10:55:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|3
1646909770000|2022-03-10 10:56:10|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|0
1646909840000|2022-03-10 10:57:20|7451|7436|7451.4|7436.4|7451.4|7436.4|7451|7436|0
1646909900000|2022-03-10 10:58:20|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|0
1646909950000|2022-03-10 10:59:10|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1646909960000|2022-03-10 10:59:20|||||||||2
1646910000000|2022-03-10 11:00:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1646910010000|2022-03-10 11:00:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1646910030000|2022-03-10 11:00:30|7453.6|7438.6|7454.6|7439.6|7454.6|7439.6|7453.6|7438.6|0
1646910040000|2022-03-10 11:00:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|0
1646910050000|2022-03-10 11:00:50|7452.1|7446.1|7453.5|7447.5|7453.5|7447.5|7452.1|7446.1|1
1646910080000|2022-03-10 11:01:20|7453.6|7447.6|7453.4|7447.4|7453.6|7447.6|7453.4|7447.4|0
1646910100000|2022-03-10 11:01:40|7452.9|7446.9|7452.9|7446.9|7452.9|7446.9|7452.9|7446.9|1
1646910110000|2022-03-10 11:01:50|7452.8|7446.8|7452.8|7446.8|7452.8|7446.8|7452.8|7446.8|0
1646910120000|2022-03-10 11:02:00|7453.2|7447.2|7453.4|7443.4|7453.4|7447.2|7452.3|7443.4|3
1646910130000|2022-03-10 11:02:10|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|0
1646910140000|2022-03-10 11:02:20|7452.5|7442.5|7452.7|7442.7|7452.7|7442.7|7451.4|7441.4|1
1646910150000|2022-03-10 11:02:30|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|0
1646910160000|2022-03-10 11:02:40|7449.7|7443.7|7449.5|7443.5|7449.7|7443.7|7449.4|7443.4|0
1646910170000|2022-03-10 11:02:50|7450.3|7444.3|7449.9|7443.9|7450.3|7444.3|7449.1|7443.1|0
1646910180000|2022-03-10 11:03:00|7449.7|7443.7|7449|7443|7449.7|7443.7|7449|7443|0
1646910190000|2022-03-10 11:03:10|7448.9|7442.9|7448.9|7442.9|7448.9|7442.9|7448.9|7442.9|0
1646910220000|2022-03-10 11:03:40|7449.2|7443.2|7447.8|7441.8|7451.3|7443.8|7447.8|7441.3|1
1646910230000|2022-03-10 11:03:50|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|0
1646910240000|2022-03-10 11:04:00|7449.4|7443.4|7450.9|7440.9|7451|7443.4|7449.4|7440.9|0
1646910250000|2022-03-10 11:04:10|7449.4|7443.4|7449.4|7443.4|7449.4|7443.4|7449.4|7443.4|0
1646910270000|2022-03-10 11:04:30|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|0
1646910290000|2022-03-10 11:04:50|7449.3|7443.3|7450.9|7440.9|7451|7443.3|7449.3|7440.9|0
1646910300000|2022-03-10 11:05:00|7446.6|7440.6|7449.4|7443.4|7449.4|7443.4|7446.6|7440.6|1
1646910320000|2022-03-10 11:05:20|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|0
1646910360000|2022-03-10 11:06:00|7449.4|7443.4|7449.4|7443.4|7449.4|7443.4|7449.4|7443.4|0
1646910370000|2022-03-10 11:06:10|7449|7443|7449|7443|7449.2|7443.2|7449|7443|0
1646910390000|2022-03-10 11:06:30|7449.2|7443.2|7449.3|7443.3|7449.3|7443.3|7446.8|7440.8|1
1646910420000|2022-03-10 11:07:00|7450.8|7440.8|7446.5|7440.5|7450.8|7443.3|7446.5|7440.5|1
1646910430000|2022-03-10 11:07:10|7449.3|7443.3|7449.3|7443.3|7450.9|7443.3|7449.3|7440.8|0
1646910440000|2022-03-10 11:07:20|7450.8|7440.8|7450.8|7440.8|7450.8|7443.3|7449.3|7440.8|0
1646910450000|2022-03-10 11:07:30|7449.2|7443.2|7449.3|7443.3|7450.8|7443.3|7449.2|7440.8|0
1646910480000|2022-03-10 11:08:00|7450.8|7440.8|7449.2|7443.2|7450.9|7443.3|7449.2|7440.8|0
1646910490000|2022-03-10 11:08:10|7449.3|7443.3|7450.8|7440.8|7450.8|7443.3|7449.3|7440.8|0
1646910510000|2022-03-10 11:08:30|7449.3|7443.3|7450.9|7440.9|7450.9|7443.3|7449.3|7440.9|0
1646910520000|2022-03-10 11:08:40|7448.4|7442.4|7447.8|7441.8|7448.4|7442.4|7447.8|7441.8|0
1646910540000|2022-03-10 11:09:00|7447.4|7441.4|7447.3|7441.3|7447.8|7441.8|7447.3|7441.3|0
1646910560000|2022-03-10 11:09:20|7447.4|7441.4|7448.3|7442.3|7448.3|7442.3|7447.4|7441.4|1
1646910570000|2022-03-10 11:09:30|7448.4|7442.4|7448.8|7442.8|7448.8|7442.8|7448.4|7442.4|1
1646910580000|2022-03-10 11:09:40|7449.3|7443.3|7449.3|7443.3|7449.3|7443.3|7449.3|7443.3|0
1646910600000|2022-03-10 11:10:00|7448.9|7442.9|7448.8|7442.8|7448.9|7442.9|7448.8|7442.8|0
1646910610000|2022-03-10 11:10:10|7448.4|7442.4|7447.3|7441.3|7448.4|7442.4|7447.3|7441.3|0
1646910620000|2022-03-10 11:10:20|7446.9|7440.9|7446.8|7440.8|7446.9|7440.9|7446.8|7440.8|0
1646910630000|2022-03-10 11:10:30|7446.4|7440.4|7446.3|7440.3|7446.8|7440.8|7446.3|7440.3|0
1646910640000|2022-03-10 11:10:40|7445.9|7439.9|7446.3|7440.3|7446.3|7440.3|7445.9|7439.9|1
1646910650000|2022-03-10 11:10:50|7446.8|7440.8|7449.1|7443.1|7449.1|7443.1|7446.8|7440.8|2
1646910660000|2022-03-10 11:11:00|7449.3|7443.3|7452.3|7442.3|7452.3|7443.3|7449.3|7442.3|0
1646910670000|2022-03-10 11:11:10|7451.8|7441.8|7451.8|7441.8|7451.8|7441.8|7451.8|7441.8|0
1646910680000|2022-03-10 11:11:20|7449.3|7443.3|7451.7|7441.7|7451.7|7443.3|7449.3|7441.7|0
1646910690000|2022-03-10 11:11:30|7451.8|7441.8|7451.8|7441.8|7451.8|7441.8|7451.8|7441.8|0
1646910710000|2022-03-10 11:11:50|7449.3|7443.3|7451.8|7441.8|7451.8|7443.3|7449.3|7441.8|0
1646910740000|2022-03-10 11:12:20|7450.3|7444.3|7450.3|7444.3|7450.3|7444.3|7450.3|7444.3|1
1646910770000|2022-03-10 11:12:50|7450.8|7444.8|7450.8|7444.8|7450.8|7444.8|7450.8|7444.8|0
1646910810000|2022-03-10 11:13:30|7450.3|7444.3|7450.3|7444.3|7450.3|7444.3|7450.3|7444.3|0
1646910820000|2022-03-10 11:13:40|7450.2|7444.2|7450.7|7444.7|7450.7|7444.7|7450.2|7444.2|0
1646910830000|2022-03-10 11:13:50|7450.8|7444.8|7450.8|7444.8|7450.8|7444.8|7450.8|7444.8|1
1646910840000|2022-03-10 11:14:00|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|0
1646910860000|2022-03-10 11:14:20|7454.3|7448.3|7453.3|7447.3|7454.3|7448.3|7453.3|7447.3|3
1646910870000|2022-03-10 11:14:30|7457.5|7451.5|7457.2|7451.2|7457.7|7451.7|7457.2|7451.2|1
1646910880000|2022-03-10 11:14:40|7458.2|7448.2|7456.4|7450.4|7458.7|7450.4|7455.3|7447.8|0
1646910890000|2022-03-10 11:14:50|7456.8|7450.8|7459.7|7453.7|7459.7|7453.7|7456.8|7450.8|1
1646910900000|2022-03-10 11:15:00|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|0
1646910960000|2022-03-10 11:16:00|7465.9|7455.9|7465.9|7455.9|7465.9|7455.9|7465.9|7455.9|12
1646910970000|2022-03-10 11:16:10|7466.5|7456.5|7469.4|7454.4|7469.4|7456.5|7466.5|7454.4|1
1646910980000|2022-03-10 11:16:20|7462.9|7456.9|7463|7457|7463|7457|7462.9|7456.9|0
1646910990000|2022-03-10 11:16:30|7465|7450|7466.4|7460.4|7466.4|7460.4|7459.5|7450|6
1646911000000|2022-03-10 11:16:40|7466|7460|7464.6|7458.6|7466|7460|7464.6|7458.6|1
1646911010000|2022-03-10 11:16:50|7463.8|7457.8|7463.8|7457.8|7463.8|7457.8|7463.8|7457.8|0
1646911020000|2022-03-10 11:17:00|7459.8|7453.8|7459.9|7453.9|7460.4|7453.9|7457.9|7448.9|5
1646911030000|2022-03-10 11:17:10|7461.5|7455.5|7461.4|7455.4|7461.5|7455.5|7461.4|7455.4|2
1646911040000|2022-03-10 11:17:20|7461.7|7455.7|7460|7454|7461.7|7455.7|7460|7454|0
1646911050000|2022-03-10 11:17:30|7460.4|7454.4|7463.9|7453.9|7463.9|7454.4|7460.4|7453.9|1
1646911060000|2022-03-10 11:17:40|7463.7|7453.7|7462.2|7456.2|7463.7|7456.2|7462.2|7453.7|0
1646911080000|2022-03-10 11:18:00|7463.7|7453.7|7462|7456|7463.9|7456|7462|7453.6|0
1646911090000|2022-03-10 11:18:10|7463.5|7453.5|7461|7455|7463.5|7455|7461|7453.4|0
1646911100000|2022-03-10 11:18:20|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|0
1646911110000|2022-03-10 11:18:30|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|0
1646911120000|2022-03-10 11:18:40|7460.7|7454.7|7460.6|7454.6|7460.7|7454.7|7460.6|7454.6|0
1646911130000|2022-03-10 11:18:50|7461.2|7455.2|7460.6|7454.6|7461.2|7455.2|7460.6|7454.6|0
1646911140000|2022-03-10 11:19:00|7460.7|7454.7|7460.5|7454.5|7460.7|7454.7|7460.5|7454.5|0
1646911150000|2022-03-10 11:19:10|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|0
1646911160000|2022-03-10 11:19:20|7461.5|7455.5|7461.6|7455.6|7461.6|7455.6|7461.5|7455.5|0
1646911180000|2022-03-10 11:19:40|7461.9|7455.9|7461.9|7455.9|7461.9|7455.9|7461.9|7455.9|0
1646911190000|2022-03-10 11:19:50|7465|7459|7462.9|7456.9|7467.6|7461.6|7462.9|7456.9|6
1646911200000|2022-03-10 11:20:00|7460|7454|7451.5|7445.5|7460|7454|7451.5|7445.5|8
1646911210000|2022-03-10 11:20:10|7464.5|7449.5|7465|7450|7465|7452.1|7462.1|7449.5|1
1646911220000|2022-03-10 11:20:20|7465.4|7450.4|7467|7452|7469.5|7454.5|7465|7450|0
1646911240000|2022-03-10 11:20:40|7466.9|7451.9|7466.2|7451.2|7466.9|7451.9|7466.2|7451.2|0
1646911250000|2022-03-10 11:20:50|7465.8|7450.8|7465.4|7450.4|7465.8|7452.1|7461.7|7450|0
1646911260000|2022-03-10 11:21:00|7461.7|7451.7|7466.1|7451.1|7466.2|7452.9|7461.7|7450.4|0
1646911270000|2022-03-10 11:21:10|7465.8|7450.8|7465.4|7450.4|7465.8|7450.8|7465.4|7450.4|0
1646911290000|2022-03-10 11:21:30|7466.9|7451.9|7465.4|7450.4|7466.9|7451.9|7465.4|7450.4|0
1646911340000|2022-03-10 11:22:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|0
1646911350000|2022-03-10 11:22:30|7468.1|7453.1|7469.4|7454.4|7469.4|7454.4|7468.1|7453.1|0
1646911400000|2022-03-10 11:23:20|7466.2|7456.2|7469.4|7454.4|7469.4|7456.2|7466.2|7454.4|0
1646911410000|2022-03-10 11:23:30|7462.2|7456.2|7467.4|7457.4|7467.4|7457.4|7462.2|7456.2|1
1646911420000|2022-03-10 11:23:40|7467.3|7457.3|7467.3|7457.3|7467.3|7457.3|7467.3|7457.3|0
1646911450000|2022-03-10 11:24:10|7467.8|7457.8|7467.8|7457.8|7467.8|7457.8|7467.8|7457.8|0
1646911490000|2022-03-10 11:24:50|7465.4|7459.4|7467.8|7457.8|7467.8|7459.4|7465.4|7457.8|0
1646911500000|2022-03-10 11:25:00|7465.4|7459.4|7463.5|7448.5|7465.4|7459.4|7451.7|7445.7|19
1646911510000|2022-03-10 11:25:10|7463.1|7448.1|7463.9|7448.9|7463.9|7448.9|7463.1|7448.1|0
1646911520000|2022-03-10 11:25:20|7462.7|7447.7|7459.2|7449.2|7462.7|7449.2|7459.2|7447.3|0
1646911530000|2022-03-10 11:25:30|7458.7|7448.7|7458.7|7448.7|7458.7|7448.7|7458.7|7448.7|0
1646911540000|2022-03-10 11:25:40|7459.1|7449.1|7459.2|7449.2|7459.2|7449.2|7459.1|7449.1|0
1646911550000|2022-03-10 11:25:50|7458.6|7448.6|7457.7|7447.7|7458.6|7448.6|7457.7|7447.7|1
1646911560000|2022-03-10 11:26:00|7454.7|7448.7|7454.7|7448.7|7454.7|7448.7|7454.3|7448.3|0
1646911570000|2022-03-10 11:26:10|7455.2|7449.2|7456.7|7450.7|7458.8|7450.7|7455.2|7448.8|0
1646911580000|2022-03-10 11:26:20|7457.2|7451.2|7457.2|7451.2|7457.2|7451.2|7457.2|7451.2|0
1646911590000|2022-03-10 11:26:30|7458.8|7448.8|7456.2|7450.2|7458.8|7450.7|7456.2|7448.7|0
1646911620000|2022-03-10 11:27:00|7455.9|7449.9|7454.2|7448.2|7455.9|7449.9|7454.2|7448.2|1
1646911630000|2022-03-10 11:27:10|7453.7|7447.7|7452.2|7446.2|7453.7|7447.7|7452.2|7446.2|5
1646911640000|2022-03-10 11:27:20|7452.9|7446.9|7455.7|7445.7|7455.7|7446.9|7452.9|7445.7|0
1646911650000|2022-03-10 11:27:30|7456.1|7446.1|7456.2|7446.2|7456.2|7446.2|7456.1|7446.1|0
1646911670000|2022-03-10 11:27:50|7451.7|7445.7|7454.2|7448.2|7456.7|7448.2|7451.7|7445.7|2
1646911680000|2022-03-10 11:28:00|7455.8|7445.8|7455.7|7445.7|7455.8|7445.8|7455.6|7445.6|0
1646911710000|2022-03-10 11:28:30|7452.5|7446.5|7452.2|7446.2|7452.5|7446.5|7452.2|7446.2|0
1646911720000|2022-03-10 11:28:40|7451.7|7445.7|7452.2|7446.2|7452.2|7446.2|7451.7|7445.7|0
1646911730000|2022-03-10 11:28:50|7451.7|7445.7|7452.2|7446.2|7452.2|7446.2|7451.7|7445.7|0
1646911770000|2022-03-10 11:29:30|7454|7448|7457.1|7451.1|7457.1|7451.1|7454|7448|1
1646911780000|2022-03-10 11:29:40|7457.2|7451.2|7457.2|7451.2|7457.2|7451.2|7457.2|7451.2|0
1646911800000|2022-03-10 11:30:00|7456.2|7450.2|7451.6|7445.6|7456.2|7450.2|7451.2|7445.2|10
1646911810000|2022-03-10 11:30:10|7451.7|7445.7|7455.7|7445.7|7455.7|7446|7451.7|7445.7|6
1646911820000|2022-03-10 11:30:20|7455.8|7445.8|7455.8|7445.8|7455.8|7445.8|7455.8|7445.8|0
1646911890000|2022-03-10 11:31:30|7454|7448|7454.2|7448.2|7454.2|7448.2|7454|7448|0
1646911900000|2022-03-10 11:31:40|7455.2|7445.2|7455.2|7445.2|7455.2|7445.2|7455.2|7445.2|0
1646911920000|2022-03-10 11:32:00|7454.7|7444.7|7455.2|7445.2|7455.2|7445.2|7451.1|7444.7|0
1646911970000|2022-03-10 11:32:50|7454.7|7444.7|7454.7|7444.7|7455.1|7445.1|7454.7|7444.7|0
1646911980000|2022-03-10 11:33:00|7455.1|7445.1|7452|7446|7455.1|7446|7452|7445.1|0
1646912000000|2022-03-10 11:33:20|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|2
1646912020000|2022-03-10 11:33:40|7451.8|7445.8|7451.8|7445.8|7451.8|7445.8|7451.8|7445.8|0
1646912220000|2022-03-10 11:37:00|7449.9|7443.9|7449.9|7443.9|7449.9|7443.9|7449.9|7443.9|13
1646912240000|2022-03-10 11:37:20|7449.1|7443.1|7451.4|7445.4|7451.4|7445.4|7449.1|7443.1|1
1646912280000|2022-03-10 11:38:00|7451|7445|7451.4|7445.4|7451.4|7445.4|7450.9|7444.9|0
1646912330000|2022-03-10 11:38:50|7451.8|7445.8|7455.8|7445.8|7455.8|7445.8|7451.8|7445.4|1
1646912350000|2022-03-10 11:39:10|7453.4|7447.4|7453.3|7447.3|7453.4|7447.4|7453.3|7447.3|0
1646912400000|2022-03-10 11:40:00|7454.9|7444.9|7452.3|7446.3|7454.9|7446.9|7452.3|7444.9|0
1646912410000|2022-03-10 11:40:10|7451.9|7445.9|7451.8|7445.8|7451.9|7445.9|7451.8|7445.8|0
1646912420000|2022-03-10 11:40:20|7451.4|7445.4|7451.4|7445.4|7451.4|7445.4|7451.4|7445.4|0
1646912430000|2022-03-10 11:40:30|7450.4|7444.4|7450.4|7444.4|7450.4|7444.4|7450.4|7444.4|1
1646912470000|2022-03-10 11:41:10|7452.3|7446.3|7452.3|7446.3|7452.3|7446.3|7452.3|7446.3|1
1646912480000|2022-03-10 11:41:20|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|0
1646912490000|2022-03-10 11:41:30|7452.3|7446.3|7452.3|7446.3|7452.3|7446.3|7452.3|7446.3|0
1646912500000|2022-03-10 11:41:40|7452.1|7446.1|7452.1|7446.1|7452.1|7446.1|7452.1|7446.1|0
1646912520000|2022-03-10 11:42:00|7452.6|7446.6|7452.6|7446.6|7452.6|7446.6|7452.6|7446.6|0
1646912530000|2022-03-10 11:42:10|7452.1|7446.1|7454.1|7448.1|7454.1|7448.1|7452.1|7446.1|2
1646912540000|2022-03-10 11:42:20|7456.4|7450.4|7460.1|7450.1|7460.1|7451.7|7456.4|7450.1|3
1646912550000|2022-03-10 11:42:30|7457.7|7451.7|7457.7|7451.7|7460.1|7451.7|7457.7|7449.7|0
1646912580000|2022-03-10 11:43:00|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|0
1646912590000|2022-03-10 11:43:10|7459.9|7449.9|7459.9|7449.9|7459.9|7449.9|7459.9|7449.9|0
1646912600000|2022-03-10 11:43:20|7457.5|7451.5|7459.9|7449.9|7459.9|7451.5|7457.5|7449.5|0
1646912610000|2022-03-10 11:43:30|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|0
1646912620000|2022-03-10 11:43:40|7459.9|7449.9|7457.5|7451.5|7459.9|7451.5|7457.5|7449.9|0
1646912630000|2022-03-10 11:43:50|7459.9|7449.9|7459.9|7449.9|7459.9|7449.9|7459.9|7449.9|0
1646912640000|2022-03-10 11:44:00|||||||||1
1646912650000|2022-03-10 11:44:10|7457.5|7451.5|7459.9|7449.9|7459.9|7451.5|7457.5|7449.9|0
1646912660000|2022-03-10 11:44:20|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|0
1646912670000|2022-03-10 11:44:30|7459.9|7449.9|7457.1|7451.1|7459.9|7451.1|7457.1|7449.9|0
1646912690000|2022-03-10 11:44:50|7459.8|7449.8|7459.8|7449.8|7459.8|7449.8|7459.8|7449.8|0
1646912700000|2022-03-10 11:45:00|7457.1|7451.1|7457.5|7451.5|7457.5|7451.5|7456.3|7450.3|1
1646912710000|2022-03-10 11:45:10|7458|7452|7458.3|7452.3|7458.3|7452.3|7457.6|7451.6|0
1646912750000|2022-03-10 11:45:50|7457.6|7451.6|7456.3|7446.3|7458.3|7452.3|7456.3|7446.3|2
1646912760000|2022-03-10 11:46:00|7453.5|7447.5|7454.8|7448.8|7457.6|7448.8|7453.3|7447.3|0
1646912770000|2022-03-10 11:46:10|7457.6|7447.6|7460.8|7445.8|7460.8|7447.6|7457.6|7445.5|0
1646912810000|2022-03-10 11:46:50|7457.6|7447.6|7460.8|7445.8|7460.8|7447.6|7457.6|7445.8|0
1646912820000|2022-03-10 11:47:00|7454.8|7448.8|7459.8|7449.8|7460.8|7451.5|7454.8|7445.8|0
1646912830000|2022-03-10 11:47:10|7458.8|7452.8|7458.8|7452.8|7458.8|7452.8|7458.8|7452.8|0
1646912860000|2022-03-10 11:47:40|7459.2|7453.2|7464|7458|7464|7458|7459.2|7453.2|6
1646912870000|2022-03-10 11:47:50|7464.4|7458.4|7464.5|7458.5|7464.5|7458.5|7464.4|7458.4|0
1646912880000|2022-03-10 11:48:00|7462.6|7456.6|7459.2|7453.2|7463.5|7457.5|7459.2|7453.2|6
1646912890000|2022-03-10 11:48:10|7461.9|7451.9|7461.9|7451.9|7461.9|7452.8|7458.8|7451.9|0
1646912900000|2022-03-10 11:48:20|7459.6|7453.6|7464.5|7454.5|7465.5|7456|7459.6|7450.2|2
1646912910000|2022-03-10 11:48:30|7461.7|7455.7|7461.3|7455.3|7461.7|7455.7|7461.3|7455.3|0
1646912920000|2022-03-10 11:48:40|7461.7|7455.7|7461.8|7451.8|7461.8|7455.7|7460.3|7451.8|2
1646912940000|2022-03-10 11:49:00|7458.7|7452.7|7458.7|7452.7|7458.7|7452.7|7458.7|7452.7|0
1646912950000|2022-03-10 11:49:10|7458.3|7452.3|7450|7444|7458.7|7452.7|7450|7444|5
1646912960000|2022-03-10 11:49:20|7444.3|7438.3|7445.5|7430.5|7445.5|7438.3|7443.7|7430.5|9
1646912970000|2022-03-10 11:49:30|7445.2|7430.2|7446.2|7431.2|7446.2|7439.5|7440.9|7425.9|7
1646912980000|2022-03-10 11:49:40|7444.8|7438.8|7450.2|7435.2|7450.4|7439.3|7444.8|7435.2|4
1646912990000|2022-03-10 11:49:50|7448.4|7438.4|7453.2|7443.2|7453.2|7444.4|7448.4|7438.4|0
1646913000000|2022-03-10 11:50:00|7456.1|7441.1|7454.9|7448.9|7456.1|7449.5|7454.9|7441.1|2
1646913010000|2022-03-10 11:50:10|7454.6|7444.6|7453.8|7438.8|7454.7|7444.6|7453.8|7438.8|1
1646913020000|2022-03-10 11:50:20|7451.7|7445.7|7453.8|7438.8|7453.8|7445.7|7451.7|7438.8|1
1646913030000|2022-03-10 11:50:30|7450.6|7440.6|7450.2|7440.2|7451.3|7441.3|7450.2|7440.2|0
1646913040000|2022-03-10 11:50:40|7450.6|7440.6|7450.2|7440.2|7450.6|7440.6|7450.2|7440.2|0
1646913050000|2022-03-10 11:50:50|7450.5|7440.5|7450.5|7440.5|7450.5|7440.5|7450.2|7440.2|0
1646913070000|2022-03-10 11:51:10|7450.2|7440.2|7450.2|7440.2|7450.5|7440.5|7450.2|7440.2|0
1646913080000|2022-03-10 11:51:20|7450.8|7435.8|7450.7|7435.7|7450.9|7439.2|7443.7|7435.7|6
1646913090000|2022-03-10 11:51:30|7450.8|7435.8|7448|7438|7451.3|7438|7448|7435.8|0
1646913100000|2022-03-10 11:51:40|7447.9|7437.9|7447.9|7437.9|7447.9|7437.9|7447.9|7437.9|0
1646913110000|2022-03-10 11:51:50|7447.5|7437.5|7447.3|7437.3|7447.5|7437.5|7447.3|7437.3|0
1646913130000|2022-03-10 11:52:10|7451.3|7436.3|7451.3|7436.3|7451.7|7436.7|7451.3|7436.3|0
1646913140000|2022-03-10 11:52:20|7450.9|7435.9|7451.3|7436.3|7451.3|7436.3|7450.9|7435.9|0
1646913180000|2022-03-10 11:53:00|7451.7|7436.7|7449.2|7443.2|7451.7|7443.4|7449.1|7436.3|1
1646913190000|2022-03-10 11:53:10|7451|7436|7451.3|7436.3|7451.3|7436.3|7451|7436|0
1646913260000|2022-03-10 11:54:20|||||||||8
1646913270000|2022-03-10 11:54:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|0
1646913290000|2022-03-10 11:54:50|7445.2|7439.2|7450.2|7435.2|7450.2|7439.2|7445.2|7435.2|0
1646913300000|2022-03-10 11:55:00|7450.8|7435.8|7449|7439|7450.8|7439|7449|7435.8|0
1646913310000|2022-03-10 11:55:10|7449.5|7439.5|7448.5|7442.5|7449.5|7442.5|7448.3|7439.5|0
1646913320000|2022-03-10 11:55:20|7449|7443|7449|7443|7449.4|7443.4|7449|7443|0
1646913330000|2022-03-10 11:55:30|7449.4|7443.4|7450.4|7444.4|7450.4|7444.4|7449.4|7443.4|0
1646913340000|2022-03-10 11:55:40|7450.8|7444.8|7450.9|7444.9|7450.9|7444.9|7450.8|7444.8|0
1646913350000|2022-03-10 11:55:50|7450.7|7444.7|7449.5|7443.5|7450.7|7444.7|7449.5|7443.5|1
1646913370000|2022-03-10 11:56:10|7449.9|7443.9|7447.4|7432.4|7449.9|7443.9|7447.4|7432.4|1
1646913380000|2022-03-10 11:56:20|7448.9|7433.9|7448.9|7433.9|7449|7434|7448.9|7433.9|0
1646913390000|2022-03-10 11:56:30|7449|7434|7449.7|7434.7|7449.7|7438|7448|7434|0
1646913400000|2022-03-10 11:56:40|7449.1|7434.1|7449.4|7434.4|7449.4|7434.4|7448.6|7433.6|4
1646913420000|2022-03-10 11:57:00|7450|7435|7450.3|7435.3|7450.3|7435.3|7450|7435|0
1646913430000|2022-03-10 11:57:10|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|0
1646913440000|2022-03-10 11:57:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7450.7|7435.7|0
1646913450000|2022-03-10 11:57:30|7449.1|7443.1|7451.7|7436.7|7452.2|7443.1|7449.1|7436.7|0
1646913460000|2022-03-10 11:57:40|7452.8|7446.8|7454.1|7448.1|7454.1|7448.1|7452.8|7446.8|8
1646913470000|2022-03-10 11:57:50|7453.2|7447.2|7453.6|7447.6|7453.6|7447.6|7453.2|7447.2|0
1646913480000|2022-03-10 11:58:00|7448.6|7442.6|7450.2|7435.2|7450.6|7442.6|7448.6|7435.2|3
1646913490000|2022-03-10 11:58:10|7450.4|7435.4|7448.8|7438.8|7450.4|7443.2|7448.7|7435.4|0
1646913500000|2022-03-10 11:58:20|7450.5|7435.5|7447.4|7437.4|7450.5|7438.9|7447.4|7435.5|0
1646913510000|2022-03-10 11:58:30|7447.3|7437.3|7447.4|7437.4|7450.5|7437.8|7447.3|7435.5|1
1646913520000|2022-03-10 11:58:40|7447.3|7437.3|7445.3|7439.3|7447.9|7439.3|7445.3|7437.3|0
1646913530000|2022-03-10 11:58:50|7446.9|7436.9|7445.3|7439.3|7447|7439.3|7444.3|7436.7|0
1646913540000|2022-03-10 11:59:00|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|0
1646913550000|2022-03-10 11:59:10|7445.3|7439.3|7445.3|7439.3|7445.3|7439.3|7445.3|7439.3|0
1646913560000|2022-03-10 11:59:20|7444.8|7438.8|7444.3|7438.3|7444.8|7438.8|7444.3|7438.3|1
1646913590000|2022-03-10 11:59:50|7446.8|7436.8|7444.3|7438.3|7446.8|7438.3|7444.3|7436.8|0
1646913600000|2022-03-10 12:00:00|7446.8|7436.8|7451|7441|7451.2|7443.4|7444.4|7436.8|2
1646913610000|2022-03-10 12:00:10|7449.6|7443.6|7448|7442|7450.4|7444.4|7448|7442|1
1646913620000|2022-03-10 12:00:20|7451.2|7441.2|7447.4|7441.4|7451.2|7444.6|7447.4|7440.8|0
1646913630000|2022-03-10 12:00:30|7447.7|7441.7|7448.1|7438.1|7448.1|7441.7|7447.4|7438|1
1646913640000|2022-03-10 12:00:40|7445.7|7439.7|7445.1|7439.1|7445.7|7439.7|7445.1|7439.1|0
1646913650000|2022-03-10 12:00:50|7444.4|7438.4|7444|7438|7444.4|7438.4|7444|7438|0
1646913660000|2022-03-10 12:01:00|7443.6|7437.6|7443.2|7437.2|7443.6|7437.6|7443.2|7437.2|6
1646913670000|2022-03-10 12:01:10|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|0
1646913680000|2022-03-10 12:01:20|7444.7|7438.7|7444.7|7438.7|7444.7|7438.7|7444.7|7438.7|0
1646913690000|2022-03-10 12:01:30|7444.5|7438.5|7443.5|7437.5|7444.5|7438.5|7443.3|7437.3|0
1646913710000|2022-03-10 12:01:50|7443.8|7437.8|7443.5|7437.5|7443.8|7437.8|7443.5|7437.5|0
1646913720000|2022-03-10 12:02:00|7444.6|7438.6|7446.4|7440.4|7446.5|7440.5|7444.6|7438.6|1
1646913730000|2022-03-10 12:02:10|7446.1|7440.1|7446.6|7440.6|7446.6|7440.6|7446.1|7440.1|0
1646913740000|2022-03-10 12:02:20|7446|7440|7449.4|7439.4|7449.4|7440.5|7446|7439.4|0
1646913750000|2022-03-10 12:02:30|7449.7|7439.7|7449.4|7443.4|7450.2|7444.2|7448.9|7439.7|1
1646913760000|2022-03-10 12:02:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|0
1646913770000|2022-03-10 12:02:50|7452.6|7446.6|7450.9|7440.9|7452.6|7446.6|7448.5|7440.9|10
1646913780000|2022-03-10 12:03:00|7448.5|7442.5|7448.5|7442.5|7448.5|7442.5|7448.5|7442.5|0
1646913790000|2022-03-10 12:03:10|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|0
1646913810000|2022-03-10 12:03:30|7449.4|7443.4|7449.4|7443.4|7449.4|7443.4|7449|7443|0
1646913820000|2022-03-10 12:03:40|7449|7443|7449.7|7439.7|7449.7|7443.4|7449|7439.7|2
1646913830000|2022-03-10 12:03:50|7449.8|7439.8|7460|7450|7461|7455|7448.6|7439.8|16
1646913840000|2022-03-10 12:04:00|7460.4|7450.4|7459.8|7453.8|7460.4|7454|7459.3|7450.4|1
1646913850000|2022-03-10 12:04:10|7459.3|7453.3|7463.9|7457.9|7466.9|7457.9|7459.3|7451.9|1
1646913860000|2022-03-10 12:04:20|7463.2|7457.2|7464.8|7458.8|7464.8|7458.8|7462.6|7456.6|1
1646913870000|2022-03-10 12:04:30|7465.1|7459.1|7462.5|7456.5|7465.1|7459.1|7462.5|7456.5|0
1646913880000|2022-03-10 12:04:40|7463.6|7453.6|7464.5|7458.5|7464.5|7458.5|7463.5|7453.5|1
1646913890000|2022-03-10 12:04:50|7463.5|7457.5|7464.4|7454.4|7464.6|7458.6|7462|7454.4|1
1646913900000|2022-03-10 12:05:00|7463.7|7457.7|7463.1|7457.1|7464.5|7458.5|7461.4|7454.4|1
1646913910000|2022-03-10 12:05:10|7463|7457|7461.1|7455.1|7464.5|7458.5|7461.1|7455.1|9
1646913920000|2022-03-10 12:05:20|7461.3|7455.3|7461.3|7455.3|7461.3|7455.3|7461.3|7455.3|0
1646913930000|2022-03-10 12:05:30|7461.7|7455.7|7460.9|7454.9|7461.7|7455.7|7460.9|7454.9|0
1646913940000|2022-03-10 12:05:40|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|1
1646913950000|2022-03-10 12:05:50|7462.1|7456.1|7461.7|7455.7|7462.1|7456.1|7461.3|7455.3|0
1646914020000|2022-03-10 12:07:00|7461.3|7455.3|7461.3|7455.3|7461.7|7455.7|7461.3|7455.3|1
1646914040000|2022-03-10 12:07:20|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|1
1646914120000|2022-03-10 12:08:40|7464.1|7454.1|7461.7|7455.7|7464.1|7455.7|7461.7|7454.1|1
1646914130000|2022-03-10 12:08:50|7464.1|7454.1|7461.7|7455.7|7464.1|7455.7|7461.7|7454.1|0
1646914140000|2022-03-10 12:09:00|7463.7|7453.7|7463.7|7453.7|7463.7|7453.7|7463.7|7453.7|0
1646914150000|2022-03-10 12:09:10|7463.8|7453.8|7463.8|7453.8|7463.8|7453.8|7463.8|7453.8|0
1646914160000|2022-03-10 12:09:20|7461.5|7455.5|7461.5|7455.5|7461.5|7455.5|7461.5|7455.5|0
1646914170000|2022-03-10 12:09:30|7463.8|7453.8|7463.8|7453.8|7463.8|7455.5|7461.5|7453.8|0
1646914180000|2022-03-10 12:09:40|7461.5|7455.5|7462.3|7456.3|7463.8|7456.3|7461.5|7453.8|1
1646914190000|2022-03-10 12:09:50|7462|7456|7462|7456|7462.3|7456.3|7462|7456|0
1646914200000|2022-03-10 12:10:00|7462.3|7456.3|7462.3|7456.3|7462.3|7456.3|7462|7456|0
1646914210000|2022-03-10 12:10:10|7461.9|7455.9|7462.6|7456.6|7462.6|7456.6|7461.9|7455.9|0
1646914220000|2022-03-10 12:10:20|7462.2|7456.2|7462.2|7456.2|7462.6|7456.6|7462.2|7456.2|0
1646914240000|2022-03-10 12:10:40|7461.8|7455.8|7461.7|7455.7|7464.1|7455.8|7461.7|7454.1|0
1646914250000|2022-03-10 12:10:50|7464.1|7454.1|7461.7|7455.7|7464.1|7455.7|7461.7|7454.1|1
1646914260000|2022-03-10 12:11:00|7464.1|7454.1|7461.7|7455.7|7464.1|7455.7|7461.7|7454.1|0
1646914270000|2022-03-10 12:11:10|7464.1|7454.1|7461.7|7455.7|7464.1|7455.7|7460.5|7453.7|1
1646914280000|2022-03-10 12:11:20|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|0
1646914290000|2022-03-10 12:11:30|7461.5|7455.5|7462.2|7456.2|7462.2|7456.2|7461|7455|3
1646914300000|2022-03-10 12:11:40|7461|7455|7460.5|7454.5|7461|7455|7460.5|7454.5|2
1646914310000|2022-03-10 12:11:50|7460.4|7454.4|7456|7450|7460.4|7454.4|7456|7450|5
1646914320000|2022-03-10 12:12:00|7455.9|7449.9|7453.5|7447.5|7455.9|7449.9|7453.5|7447.5|8
1646914330000|2022-03-10 12:12:10|7453.9|7447.9|7459.3|7449.3|7459.3|7450.9|7453.9|7447.9|3
1646914340000|2022-03-10 12:12:20|7456.9|7450.9|7454.5|7448.5|7456.9|7450.9|7454.5|7448.5|2
1646914350000|2022-03-10 12:12:30|7456|7450|7452.5|7446.5|7456|7450|7452.5|7446.5|35
1646914360000|2022-03-10 12:12:40|||||||||15
1646914370000|2022-03-10 12:12:50|||||||||6
1646914380000|2022-03-10 12:13:00|7451.5|7445.5|7443.7|7437.7|7451.5|7445.5|7443.7|7437.7|6
1646914390000|2022-03-10 12:13:10|7443.2|7437.2|7439|7433|7443.2|7437.2|7439|7433|2
1646914400000|2022-03-10 12:13:20|7440|7434|7438.5|7432.5|7442.9|7436.5|7438.5|7432.5|3
1646914410000|2022-03-10 12:13:30|7438.9|7432.9|7440.9|7434.9|7441.5|7435.5|7438.9|7432.9|5
1646914420000|2022-03-10 12:13:40|7441.2|7435.2|7440.9|7434.9|7441.2|7435.2|7439.7|7433.7|1
1646914430000|2022-03-10 12:13:50|7439.1|7433.1|7436.7|7430.7|7439.1|7433.1|7436.7|7430.7|3
1646914440000|2022-03-10 12:14:00|7436|7430|7435.7|7429.7|7436.2|7430.2|7435.7|7429.7|2
1646914450000|2022-03-10 12:14:10|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|1
1646914460000|2022-03-10 12:14:20|7434.6|7428.6|7431.4|7425.4|7434.6|7428.6|7431.4|7425.4|1
1646914470000|2022-03-10 12:14:30|7432.5|7426.5|7432.6|7426.6|7433.5|7427.5|7432.5|7426.5|2
1646914480000|2022-03-10 12:14:40|7431.5|7425.5|7432.6|7426.6|7432.6|7426.6|7431.5|7425.5|3
1646914490000|2022-03-10 12:14:50|7433|7427|7433|7427|7433|7427|7433|7427|0
1646914500000|2022-03-10 12:15:00|7434.4|7428.4|7439.6|7429.6|7439.6|7430.8|7434.4|7428.4|5
1646914510000|2022-03-10 12:15:10|7440.4|7430.4|7439.3|7433.3|7440.8|7434.8|7439.3|7430.4|2
1646914520000|2022-03-10 12:15:20|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|0
1646914530000|2022-03-10 12:15:30|7440.2|7434.2|7440.3|7434.3|7440.3|7434.3|7439.8|7433.8|0
1646914540000|2022-03-10 12:15:40|7440.2|7434.2|7433.3|7427.3|7440.2|7434.2|7433.3|7427.3|13
1646914560000|2022-03-10 12:16:00|7432|7426|7432.5|7426.5|7432.5|7426.5|7432|7426|5
1646914570000|2022-03-10 12:16:10|7432.1|7426.1|7430.2|7424.2|7432.1|7426.1|7430.2|7424.2|14
1646914580000|2022-03-10 12:16:20|7429.8|7423.8|7438.7|7423.7|7438.7|7423.8|7428.7|7422.7|29
1646914590000|2022-03-10 12:16:30|7439.1|7424.1|7430.6|7424.6|7439.1|7425.1|7430.6|7424.1|0
1646914610000|2022-03-10 12:16:50|7429.8|7423.8|7429.7|7423.7|7429.8|7423.8|7429.7|7423.7|0
1646914620000|2022-03-10 12:17:00|7432.2|7422.2|7432.2|7422.2|7432.2|7423.7|7429.7|7422.2|2
1646914630000|2022-03-10 12:17:10|7435.5|7420.5|7435.7|7420.7|7435.7|7420.7|7435.5|7420.5|0
1646914640000|2022-03-10 12:17:20|7436.5|7421.5|7437.7|7422.7|7438.2|7423.2|7436.5|7421.5|0
1646914650000|2022-03-10 12:17:30|7438.2|7423.2|7436.9|7430.9|7438.2|7431.2|7436.5|7422.6|3
1646914660000|2022-03-10 12:17:40|7436.4|7430.4|7437.6|7427.6|7438|7430.4|7436.4|7427.6|0
1646914670000|2022-03-10 12:17:50|7437.9|7431.9|7436.9|7430.9|7438.5|7431.9|7436.4|7427.6|1
1646914680000|2022-03-10 12:18:00|7438.3|7432.3|7436.9|7430.9|7438.3|7432.3|7436.9|7430.9|0
1646914690000|2022-03-10 12:18:10|7436.4|7430.4|7436.9|7430.9|7436.9|7430.9|7436.4|7430.4|0
1646914700000|2022-03-10 12:18:20|7438.3|7432.3|7444.3|7438.3|7446|7438.3|7438.3|7431|1
1646914710000|2022-03-10 12:18:30|7445|7439|7442.7|7436.7|7445|7439|7442.7|7436.7|1
1646914740000|2022-03-10 12:19:00|7445.2|7435.2|7442.7|7436.7|7445.2|7437.7|7442.7|7435.2|0
1646914760000|2022-03-10 12:19:20|7444.7|7438.7|7444.7|7438.7|7444.7|7438.7|7444.7|7438.7|1
1646914770000|2022-03-10 12:19:30|7445|7439|7445.2|7439.2|7445.2|7439.2|7445|7439|0
1646914780000|2022-03-10 12:19:40|7444.9|7438.9|7444.7|7438.7|7444.9|7438.9|7444.7|7438.7|12
1646914790000|2022-03-10 12:19:50|7445.9|7435.9|7445.5|7435.5|7445.9|7435.9|7445.5|7435.5|0
1646914800000|2022-03-10 12:20:00|7445.9|7435.9|7445.9|7435.9|7445.9|7435.9|7445.9|7435.9|1
1646914810000|2022-03-10 12:20:10|7446|7436|7445.5|7435.5|7446|7436|7445.5|7435.5|0
1646914820000|2022-03-10 12:20:20|7445.9|7435.9|7445.9|7435.9|7445.9|7435.9|7445.9|7435.9|0
1646914830000|2022-03-10 12:20:30|7446|7436|7445.7|7435.7|7446|7436|7445.7|7435.7|0
1646914840000|2022-03-10 12:20:40|7445.4|7435.4|7445.4|7435.4|7445.4|7435.4|7445.4|7435.4|0
1646914850000|2022-03-10 12:20:50|7445.8|7435.8|7445.8|7435.8|7445.8|7435.8|7445.8|7435.8|1
1646914860000|2022-03-10 12:21:00|7444.2|7438.2|7444.8|7438.8|7444.8|7438.8|7444.2|7438.2|0
1646914870000|2022-03-10 12:21:10|7445.2|7439.2|7456.6|7441.6|7456.6|7446.5|7445.2|7439.2|11
1646914880000|2022-03-10 12:21:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1646914890000|2022-03-10 12:21:30|7456.4|7441.4|7455.5|7440.5|7456.4|7441.4|7455.5|7440.5|1
1646914900000|2022-03-10 12:21:40|7456|7441|7455.5|7440.5|7456|7441|7455.5|7440.5|2
1646914910000|2022-03-10 12:21:50|7456|7441|7456|7441|7456|7441|7455.5|7440.5|3
1646914920000|2022-03-10 12:22:00|7456.1|7441.1|7455.9|7440.9|7456.4|7448.4|7453.5|7440.9|5
1646914950000|2022-03-10 12:22:30|7454.4|7448.4|7452.5|7442.5|7454.4|7448.4|7452.5|7442.5|2
1646914960000|2022-03-10 12:22:40|7449|7443|7447.5|7441.5|7449|7443|7447.5|7441.5|0
1646914970000|2022-03-10 12:22:50|7449|7439|7448.9|7438.9|7449|7440.1|7446.1|7438|4
1646914980000|2022-03-10 12:23:00|7449|7439|7448.6|7442.6|7449|7442.9|7447|7439|3
1646914990000|2022-03-10 12:23:10|7447.4|7441.4|7447.5|7441.5|7447.5|7441.5|7447|7441|0
1646915000000|2022-03-10 12:23:20|7448.1|7442.1|7448|7442|7448.5|7442.5|7448|7442|1
1646915010000|2022-03-10 12:23:30|7449.5|7443.5|7449.5|7443.5|7449.5|7443.5|7449.5|7443.5|0
1646915020000|2022-03-10 12:23:40|7450|7444|7450|7444|7450|7444|7450|7444|0
1646915030000|2022-03-10 12:23:50|7451|7445|7452|7446|7455.4|7448.9|7451|7445|7
1646915040000|2022-03-10 12:24:00|7451.6|7445.6|7453|7447|7453.5|7447|7451.5|7442.5|3
1646915050000|2022-03-10 12:24:10|7452.6|7446.6|7453|7447|7453|7447|7452.1|7446.1|0
1646915060000|2022-03-10 12:24:20|7453.5|7447.5|7453|7447|7454.6|7448.6|7453|7447|5
1646915070000|2022-03-10 12:24:30|7452|7446|7452.5|7446.5|7452.5|7446.5|7452|7446|2
1646915080000|2022-03-10 12:24:40|7453|7447|7454|7448|7454|7448|7453|7447|0
1646915090000|2022-03-10 12:24:50|7454.8|7448.8|7456.5|7450.5|7456.5|7450.5|7454.8|7448.8|2
1646915100000|2022-03-10 12:25:00|7456.6|7450.6|7458.4|7452.4|7459.5|7453.5|7456.6|7450.6|6
1646915110000|2022-03-10 12:25:10|7458.9|7452.9|7458.9|7452.9|7458.9|7452.9|7458.9|7452.9|0
1646915130000|2022-03-10 12:25:30|7459.3|7453.3|7459.9|7453.9|7459.9|7453.9|7458.9|7452.9|0
1646915140000|2022-03-10 12:25:40|7460.1|7454.1|7458.6|7452.6|7461.1|7455.1|7458.6|7452.6|2
1646915150000|2022-03-10 12:25:50|7459.4|7453.4|7455.4|7449.4|7459.6|7453.6|7454.7|7448.7|3
1646915160000|2022-03-10 12:26:00|7454.4|7448.4|7454.7|7448.7|7454.7|7448.7|7454.2|7448.2|0
1646915170000|2022-03-10 12:26:10|7454.6|7448.6|7446.1|7440.1|7454.6|7448.6|7446.1|7440.1|4
1646915180000|2022-03-10 12:26:20|7445.4|7439.4|7445.1|7439.1|7445.4|7439.4|7445.1|7439.1|0
1646915190000|2022-03-10 12:26:30|7444.5|7438.5|7444.1|7438.1|7444.5|7438.5|7444.1|7438.1|0
1646915210000|2022-03-10 12:26:50|7445.1|7439.1|7444.6|7438.6|7445.1|7439.1|7444.1|7438.1|2
1646915220000|2022-03-10 12:27:00|7444.1|7438.1|7440.7|7434.7|7444.1|7438.1|7440.7|7434.7|1
1646915230000|2022-03-10 12:27:10|7441.1|7435.1|7441.2|7435.2|7441.2|7435.2|7441.1|7435.1|0
1646915240000|2022-03-10 12:27:20|7444.2|7434.2|7444.2|7434.2|7444.2|7434.2|7444.2|7434.2|0
1646915250000|2022-03-10 12:27:30|7441.7|7435.7|7438.1|7432.1|7444.2|7436.2|7438.1|7432.1|1
1646915260000|2022-03-10 12:27:40|7437.6|7431.6|7436.2|7430.2|7437.6|7431.6|7435.2|7429.2|9
1646915270000|2022-03-10 12:27:50|7435.7|7429.7|7436.2|7430.2|7436.2|7430.2|7435.7|7429.7|0
1646915280000|2022-03-10 12:28:00|7436.1|7430.1|7443.9|7437.9|7447.1|7437.9|7436.1|7430.1|4
1646915290000|2022-03-10 12:28:10|7444.3|7438.3|7440.4|7434.4|7444.4|7438.4|7440.4|7434.4|5
1646915300000|2022-03-10 12:28:20|7440|7434|7440|7434|7440.4|7434.4|7440|7434|0
1646915310000|2022-03-10 12:28:30|7440.5|7434.5|7440|7434|7440.5|7434.5|7440|7434|1
1646915320000|2022-03-10 12:28:40|7439.4|7433.4|7439.5|7433.5|7439.5|7433.5|7439|7433|2
1646915330000|2022-03-10 12:28:50|7441.5|7435.5|7446.2|7440.2|7446.2|7440.2|7441.5|7435.5|1
1646915340000|2022-03-10 12:29:00|7445.8|7439.8|7445.8|7435.8|7445.8|7439.8|7445.4|7435.4|10
1646915350000|2022-03-10 12:29:10|7448.7|7433.7|7448.7|7433.7|7448.7|7435.8|7445.8|7433.7|0
1646915360000|2022-03-10 12:29:20|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1646915370000|2022-03-10 12:29:30|7449.5|7434.5|7444.5|7438.5|7450.1|7442.2|7442.5|7434.5|6
1646915380000|2022-03-10 12:29:40|7445.7|7439.7|7443.5|7437.5|7445.7|7439.7|7442.5|7436.5|2
1646915390000|2022-03-10 12:29:50|7444.5|7438.5|7444.5|7438.5|7444.5|7438.5|7444.5|7438.5|0
1646915400000|2022-03-10 12:30:00|7444|7438|7443.5|7437.5|7445.8|7439.8|7443.5|7437.5|4
1646915410000|2022-03-10 12:30:10|7443.1|7437.1|7443|7437|7443.5|7437.5|7443|7437|0
1646915420000|2022-03-10 12:30:20|7443.4|7437.4|7442.5|7436.5|7443.4|7437.4|7442.5|7436.5|0
1646915430000|2022-03-10 12:30:30|7443|7437|7445.5|7439.5|7445.5|7439.5|7443|7437|1
1646915450000|2022-03-10 12:30:50|7446|7440|7448.5|7442.5|7448.5|7442.5|7446|7440|3
1646915460000|2022-03-10 12:31:00|7450.7|7444.7|7450.7|7444.7|7450.7|7444.7|7450.7|7444.7|2
1646915470000|2022-03-10 12:31:10|7450.9|7444.9|7452.3|7446.3|7452.3|7446.3|7450.9|7444.9|2
1646915480000|2022-03-10 12:31:20|7452.8|7446.8|7453.9|7447.9|7454.4|7448.4|7452.4|7446.4|9
1646915490000|2022-03-10 12:31:30|7448.1|7438.1|7446.5|7440.5|7449.1|7441.5|7445|7437|7
1646915500000|2022-03-10 12:31:40|7446.9|7440.9|7451.1|7441.1|7451.1|7442.5|7446.6|7440.6|0
1646915510000|2022-03-10 12:31:50|7454.4|7439.4|7453.1|7443.1|7454.6|7443.1|7452.7|7439.4|0
1646915520000|2022-03-10 12:32:00|7451.6|7445.6|7452.6|7446.6|7453.6|7447.6|7451.1|7445.1|0
1646915540000|2022-03-10 12:32:20|7454.1|7448.1|7454|7448|7454.1|7448.1|7454|7448|4
1646915550000|2022-03-10 12:32:30|7453.6|7447.6|7454|7448|7455|7449|7453.6|7447.6|0
1646915560000|2022-03-10 12:32:40|7454.4|7448.4|7455|7449|7455|7449|7454.4|7448.4|2
1646915570000|2022-03-10 12:32:50|7455.5|7449.5|7451|7445|7455.5|7449.5|7448.6|7442.6|12
1646915580000|2022-03-10 12:33:00|7454|7444|7454.5|7444.5|7454.5|7444.5|7454|7444|5
1646915590000|2022-03-10 12:33:10|7450.9|7444.9|7450.5|7444.5|7450.9|7444.9|7450.5|7444.5|0
1646915600000|2022-03-10 12:33:20|7451.3|7445.3|7454|7444|7454|7447.6|7451.3|7444|6
1646915610000|2022-03-10 12:33:30|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|0
1646915620000|2022-03-10 12:33:40|7451.5|7445.5|7451|7441|7451.5|7445.5|7449|7440.7|2
1646915630000|2022-03-10 12:33:50|7450.6|7440.6|7451|7441|7451|7441|7450.5|7440.5|0
1646915640000|2022-03-10 12:34:00|7451.7|7445.7|7458|7452|7458|7452|7451.7|7445.7|2
1646915650000|2022-03-10 12:34:10|7459.1|7453.1|7460.5|7454.5|7460.5|7454.5|7459.1|7453.1|3
1646915670000|2022-03-10 12:34:30|7460.9|7454.9|7462.5|7456.5|7462.5|7456.5|7460.9|7454.9|4
1646915680000|2022-03-10 12:34:40|7463|7457|7464.6|7458.6|7464.6|7458.6|7463|7457|7
1646915690000|2022-03-10 12:34:50|7464.8|7458.8|7462.1|7456.1|7464.8|7458.8|7462|7456|9
1646915700000|2022-03-10 12:35:00|7462.2|7456.2|7461.2|7455.2|7462.7|7456.7|7461.2|7455.2|2
1646915710000|2022-03-10 12:35:10|7462.5|7452.5|7462.3|7452.3|7462.5|7452.5|7462.3|7452.3|0
1646915730000|2022-03-10 12:35:30|7462.7|7452.7|7461.8|7451.8|7462.7|7455.7|7460.3|7451.8|4
1646915760000|2022-03-10 12:36:00|7460.3|7454.3|7462.3|7456.3|7462.8|7456.8|7460.3|7454.3|1
1646915770000|2022-03-10 12:36:10|7461.9|7455.9|7459|7453|7461.9|7455.9|7459|7453|1
1646915780000|2022-03-10 12:36:20|7450.6|7444.6|7454|7444|7454.2|7444.6|7450.5|7444|3
1646915790000|2022-03-10 12:36:30|7454.5|7444.5|7454.5|7444.5|7454.5|7444.5|7454.5|7444.5|0
1646915800000|2022-03-10 12:36:40|7454|7448|7456.8|7446.8|7456.8|7448|7454|7446.8|0
1646915810000|2022-03-10 12:36:50|7454.5|7448.5|7455.5|7449.5|7455.6|7449.6|7454.5|7448.5|0
1646915820000|2022-03-10 12:37:00|7455|7449|7455.5|7449.5|7455.5|7449.5|7454.5|7448.5|0
1646915830000|2022-03-10 12:37:10|7457|7447|7454.5|7448.5|7457|7449|7454.5|7447|0
1646915840000|2022-03-10 12:37:20|7457|7447|7457|7447|7457|7448.6|7454.1|7446.9|0
1646915850000|2022-03-10 12:37:30|7456.5|7446.5|7450.8|7444.8|7456.5|7446.5|7450.8|7444.8|2
1646915860000|2022-03-10 12:37:40|7451.7|7445.7|7455.6|7449.6|7455.6|7449.6|7451.7|7444.3|1
1646915870000|2022-03-10 12:37:50|7458.1|7448.1|7455.5|7449.5|7460|7453|7454.4|7448.1|8
1646915880000|2022-03-10 12:38:00|7455.1|7449.1|7455.1|7449.1|7455.1|7449.1|7455.1|7449.1|0
1646915890000|2022-03-10 12:38:10|7455.5|7449.5|7450.6|7444.6|7455.5|7449.5|7450.6|7444.6|6
1646915910000|2022-03-10 12:38:30|7451|7445|7456.5|7446.5|7456.5|7446.5|7451|7445|16
1646915920000|2022-03-10 12:38:40|7456.3|7450.3|7456.3|7450.3|7456.3|7450.3|7455.9|7449.9|0
1646915930000|2022-03-10 12:38:50|7456.8|7450.8|7456.5|7446.5|7456.8|7450.8|7455.7|7446.5|1
1646915940000|2022-03-10 12:39:00|7454.1|7448.1|7454.9|7448.9|7456.5|7448.9|7454.1|7446.5|0
1646915950000|2022-03-10 12:39:10|7454.5|7448.5|7452.8|7446.8|7454.5|7448.5|7452.8|7446.8|6
1646915970000|2022-03-10 12:39:30|7453.2|7447.2|7450.1|7444.1|7453.7|7447.7|7450.1|7444.1|1
1646915980000|2022-03-10 12:39:40|7450.2|7444.2|7453.3|7443.3|7453.7|7444.6|7450.2|7443.3|1
1646916010000|2022-03-10 12:40:10|7453.7|7443.7|7453.3|7443.3|7453.7|7443.7|7453.3|7443.3|0
1646916020000|2022-03-10 12:40:20|7451.8|7445.8|7453.3|7443.3|7453.3|7445.8|7451.8|7443.3|0
1646916030000|2022-03-10 12:40:30|7452.8|7446.8|7453.3|7443.3|7454.8|7446.8|7452.8|7443.3|1
1646916050000|2022-03-10 12:40:50|||||||||1
1646916060000|2022-03-10 12:41:00|7450.9|7444.9|7450.9|7444.9|7450.9|7444.9|7450.9|7444.9|3
1646916070000|2022-03-10 12:41:10|7446.6|7440.6|7446.6|7440.6|7446.6|7440.6|7446.5|7440.5|6
1646916090000|2022-03-10 12:41:30|7446.5|7440.5|7449|7439|7449|7440.5|7446.5|7439|0
1646916100000|2022-03-10 12:41:40|7446.6|7440.6|7442|7436|7446.6|7440.6|7442|7436|2
1646916110000|2022-03-10 12:41:50|7441.6|7435.6|7441.6|7435.6|7442|7436|7441.6|7435.6|0
1646916120000|2022-03-10 12:42:00|7442|7436|7442|7436|7442|7436|7441.5|7435.5|0
1646916130000|2022-03-10 12:42:10|7441.4|7435.4|7442.5|7436.5|7442.9|7436.5|7441.3|7432.9|0
1646916140000|2022-03-10 12:42:20|7442.2|7436.2|7443.6|7437.6|7443.6|7437.6|7442.1|7436.1|2
1646916150000|2022-03-10 12:42:30|7446.8|7436.8|7447.1|7437.1|7450.1|7437.5|7446.8|7435|0
1646916160000|2022-03-10 12:42:40|7450|7435|7447.1|7437.1|7450|7437.1|7447.1|7435|0
1646916180000|2022-03-10 12:43:00|7446.6|7436.6|7446.7|7436.7|7446.7|7436.7|7446.2|7436.2|0
1646916190000|2022-03-10 12:43:10|7446.8|7436.8|7446.8|7436.8|7448.3|7436.8|7446.3|7433.3|0
1646916200000|2022-03-10 12:43:20|7445.6|7439.6|7445.6|7439.6|7445.6|7439.6|7445.6|7439.6|0
1646916210000|2022-03-10 12:43:30|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|0
1646916220000|2022-03-10 12:43:40|7448.8|7438.8|7447.7|7441.7|7448.8|7441.7|7446.3|7438.7|0
1646916230000|2022-03-10 12:43:50|7447.9|7441.9|7446.3|7440.3|7448.7|7441.9|7446.3|7438.7|3
1646916240000|2022-03-10 12:44:00|7448|7438|7444.5|7438.5|7448|7438.5|7444.5|7438|0
1646916250000|2022-03-10 12:44:10|7444.1|7438.1|7444.1|7438.1|7444.1|7438.1|7444.1|7438.1|0
1646916270000|2022-03-10 12:44:30|7444.8|7434.8|7444.8|7434.8|7444.8|7434.8|7444.8|7434.8|2
1646916280000|2022-03-10 12:44:40|7443.8|7437.8|7444.8|7434.8|7445.8|7437.8|7443.8|7434.8|1
1646916290000|2022-03-10 12:44:50|7443.6|7437.6|7443.8|7437.8|7443.8|7437.8|7443.6|7437.6|0
1646916310000|2022-03-10 12:45:10|7444.2|7438.2|7451.5|7436.5|7451.5|7438.2|7444.2|7436.5|1
1646916320000|2022-03-10 12:45:20|7449.5|7443.5|7451.5|7436.5|7454|7443.5|7449.5|7436.5|1
1646916330000|2022-03-10 12:45:30|7452|7437|7450.1|7440.1|7452|7440.1|7450.1|7436.6|0
1646916340000|2022-03-10 12:45:40|7451.7|7436.7|7452.1|7437.1|7452.1|7437.1|7451.7|7436.7|0
1646916350000|2022-03-10 12:45:50|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|0
1646916380000|2022-03-10 12:46:20|7451.4|7436.4|7448.6|7433.6|7451.4|7436.4|7448.6|7433.6|0
1646916390000|2022-03-10 12:46:30|7442.6|7436.6|7447.6|7437.6|7447.6|7438.6|7442.6|7435.6|0
1646916400000|2022-03-10 12:46:40|7447.4|7437.4|7449.3|7434.3|7450.3|7438.6|7447.4|7434.3|0
1646916410000|2022-03-10 12:46:50|7448.9|7433.9|7448.6|7433.6|7448.9|7433.9|7448.6|7433.6|0
1646916420000|2022-03-10 12:47:00|7446.6|7436.6|7450.3|7435.3|7450.3|7436.6|7446.6|7435.3|1
1646916430000|2022-03-10 12:47:10|7448.3|7438.3|7450.3|7435.3|7450.3|7438.3|7448.3|7435.3|0
1646916440000|2022-03-10 12:47:20|7450.2|7435.2|7449.1|7434.1|7450.2|7435.2|7449.1|7434.1|1
1646916450000|2022-03-10 12:47:30|7448.9|7433.9|7441.1|7431.1|7450.1|7436.6|7441.1|7430.9|2
1646916460000|2022-03-10 12:47:40|7441.2|7431.2|7441.7|7431.7|7441.8|7431.8|7441.2|7431.2|0
1646916470000|2022-03-10 12:47:50|7441.2|7435.2|7441|7435|7443.2|7435.2|7441|7432|1
1646916480000|2022-03-10 12:48:00|7442|7432|7444|7429|7444|7432|7442|7429|0
1646916490000|2022-03-10 12:48:10|7442|7432|7437.5|7431.5|7442.6|7435.1|7437.3|7431.3|1
1646916510000|2022-03-10 12:48:30|7437.6|7431.6|7437.5|7431.5|7437.6|7431.6|7437.5|7431.5|1
1646916530000|2022-03-10 12:48:50|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|0
1646916540000|2022-03-10 12:49:00|7437.6|7431.6|7437.5|7431.5|7437.6|7431.6|7437.5|7431.5|2
1646916550000|2022-03-10 12:49:10|7438|7432|7439.5|7433.5|7442|7433.5|7438|7430.5|2
1646916560000|2022-03-10 12:49:20|7437.9|7431.9|7435.3|7429.3|7437.9|7431.9|7434.4|7428.4|30
1646916570000|2022-03-10 12:49:30|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|8
1646916580000|2022-03-10 12:49:40|7434.5|7428.5|7434.9|7428.9|7434.9|7428.9|7434.5|7428.5|4
1646916590000|2022-03-10 12:49:50|7437.8|7431.8|7439.3|7433.3|7439.3|7433.3|7437.8|7431.8|4
1646916600000|2022-03-10 12:50:00|7438.4|7432.4|7448.4|7433.4|7449.1|7434.1|7437.9|7431.9|1
1646916610000|2022-03-10 12:50:10|7446.3|7436.3|7446.3|7436.3|7446.3|7436.3|7446.3|7436.3|0
1646916620000|2022-03-10 12:50:20|7446.9|7436.9|7445.9|7439.9|7446.9|7439.9|7445.9|7436.9|0
1646916630000|2022-03-10 12:50:30|7445.8|7439.8|7448.3|7442.3|7448.3|7442.3|7445.8|7439.8|0
1646916640000|2022-03-10 12:50:40|7448.7|7442.7|7448.8|7442.8|7448.8|7442.8|7448.7|7442.7|0
1646916650000|2022-03-10 12:50:50|7448.4|7442.4|7446.8|7436.8|7448.4|7442.4|7446.8|7436.8|1
1646916660000|2022-03-10 12:51:00|7445.2|7439.2|7452.4|7446.4|7452.4|7446.4|7445.2|7439.2|6
1646916670000|2022-03-10 12:51:10|7452|7446|7452.4|7446.4|7453.9|7447.9|7451.9|7445.9|0
1646916690000|2022-03-10 12:51:30|7451.6|7445.6|7452.4|7446.4|7452.4|7446.4|7451.6|7445.6|0
1646916700000|2022-03-10 12:51:40|7451.6|7445.6|7451.9|7445.9|7451.9|7445.9|7451.1|7445.1|0
1646916710000|2022-03-10 12:51:50|7450.7|7444.7|7450.7|7444.7|7450.7|7444.7|7450.7|7444.7|0
1646916730000|2022-03-10 12:52:10|7451.9|7445.9|7451.9|7445.9|7451.9|7445.9|7451.1|7445.1|1
1646916740000|2022-03-10 12:52:20|7451.1|7445.1|7451.9|7445.9|7451.9|7445.9|7451.1|7445.1|0
1646916750000|2022-03-10 12:52:30|7451.1|7445.1|7451.7|7445.7|7452.2|7446.2|7448|7442|29
1646916760000|2022-03-10 12:52:40|||||||||11
1646916770000|2022-03-10 12:52:50|7449.8|7443.8|7452.2|7446.2|7452.6|7446.6|7449.1|7443.1|27
1646916780000|2022-03-10 12:53:00|7451.7|7445.7|7451.5|7445.5|7454.1|7446.6|7450.7|7444.1|1
1646916790000|2022-03-10 12:53:10|7451|7445|7450.5|7444.5|7451|7445|7450.5|7444.5|2
1646916800000|2022-03-10 12:53:20|7450.4|7444.4|7451.6|7441.6|7451.6|7444.4|7449.2|7441.6|0
1646916830000|2022-03-10 12:53:50|7451.1|7445.1|7451.1|7445.1|7451.1|7445.1|7451.1|7445.1|0
1646916840000|2022-03-10 12:54:00|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|0
1646916850000|2022-03-10 12:54:10|7451.1|7445.1|7451.6|7445.6|7451.6|7445.6|7451.1|7445.1|0
1646916880000|2022-03-10 12:54:40|7449.7|7443.7|7452.1|7437.1|7452.1|7443.7|7446.3|7437|7
1646916900000|2022-03-10 12:55:00|7450.3|7444.3|7448.7|7442.7|7450.5|7444.5|7448.7|7438.8|1
1646916910000|2022-03-10 12:55:10|7448|7442|7449.2|7439.2|7449.2|7442|7448|7438.8|0
1646916920000|2022-03-10 12:55:20|7448.8|7438.8|7448.8|7438.8|7448.8|7438.8|7448.8|7438.8|0
1646916930000|2022-03-10 12:55:30|7449.2|7439.2|7449.2|7439.2|7449.2|7439.2|7449.2|7439.2|0
1646916940000|2022-03-10 12:55:40|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|0
1646916960000|2022-03-10 12:56:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|0
1646916980000|2022-03-10 12:56:20|7451.2|7445.2|7449.3|7439.3|7451.2|7445.2|7449.3|7439.3|1
1646916990000|2022-03-10 12:56:30|7448.9|7438.9|7448.9|7438.9|7448.9|7438.9|7448.9|7438.9|0
1646917000000|2022-03-10 12:56:40|7448.4|7438.4|7446.5|7440.5|7448.4|7440.5|7446.5|7438|0
1646917010000|2022-03-10 12:56:50|7448.1|7438.1|7447|7441|7448.1|7441.5|7446.5|7438.1|0
1646917020000|2022-03-10 12:57:00|7447.5|7441.5|7447.5|7441.5|7447.5|7441.5|7447.5|7441.5|0
1646917030000|2022-03-10 12:57:10|7447.6|7441.6|7450.7|7444.7|7450.7|7444.7|7447.6|7440.7|1
1646917040000|2022-03-10 12:57:20|7450.8|7444.8|7453.3|7447.3|7453.3|7447.3|7450.8|7444.8|3
1646917050000|2022-03-10 12:57:30|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|0
1646917060000|2022-03-10 12:57:40|7454.2|7448.2|7446.3|7440.3|7454.6|7448.6|7446.3|7440.3|2
1646917070000|2022-03-10 12:57:50|7445.8|7439.8|7446.1|7440.1|7446.1|7440.1|7445.8|7439.8|0
1646917080000|2022-03-10 12:58:00|7446.4|7440.4|7446.8|7436.8|7446.9|7440.4|7446.4|7436.8|0
1646917100000|2022-03-10 12:58:20|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|0
1646917110000|2022-03-10 12:58:30|7443.4|7437.4|7446.6|7436.6|7446.6|7437.4|7443.4|7436.6|0
1646917120000|2022-03-10 12:58:40|7446.9|7436.9|7446.4|7436.4|7447.2|7437.2|7446.4|7436.4|0
1646917130000|2022-03-10 12:58:50|7445.2|7439.2|7446.2|7440.2|7446.2|7440.2|7445.2|7439.2|1
1646917140000|2022-03-10 12:59:00|7446.3|7440.3|7449.1|7443.1|7449.1|7443.1|7446.3|7438.6|0
1646917150000|2022-03-10 12:59:10|7449.5|7443.5|7454.1|7448.1|7454.1|7448.1|7449.5|7443.2|0
1646917160000|2022-03-10 12:59:20|7453.7|7447.7|7452.6|7446.6|7453.7|7447.7|7451.9|7443.1|1
1646917170000|2022-03-10 12:59:30|7452|7446|7453.2|7443.2|7453.2|7446|7452|7443.2|1
1646917180000|2022-03-10 12:59:40|7454.7|7439.7|7447.4|7441.4|7454.7|7443.1|7447.4|7439.7|0
1646917190000|2022-03-10 12:59:50|7447.9|7441.9|7446.3|7440.3|7447.9|7441.9|7446.3|7440.3|0
1646917200000|2022-03-10 13:00:00|7449.1|7439.1|7446.9|7436.9|7449.1|7439.1|7444.4|7436.8|4
1646917210000|2022-03-10 13:00:10|7443.9|7437.9|7440.9|7434.9|7445.4|7437.9|7440.9|7434.8|8
1646917220000|2022-03-10 13:00:20|7439.9|7433.9|7444.7|7434.7|7444.7|7437|7439.9|7433.9|5
1646917230000|2022-03-10 13:00:30|7442.3|7436.3|7438.4|7432.4|7442.3|7436.3|7435.9|7429.9|10
1646917240000|2022-03-10 13:00:40|7439.4|7433.4|7439.9|7429.9|7439.9|7433.4|7439.4|7429.9|1
1646917250000|2022-03-10 13:00:50|7435.4|7429.4|7435.6|7429.6|7435.9|7429.9|7435.4|7429.4|11
1646917260000|2022-03-10 13:01:00|7435.7|7429.7|7436.7|7430.7|7437.8|7431.8|7435.2|7429.2|6
1646917270000|2022-03-10 13:01:10|7436.5|7430.5|7435.8|7429.8|7436.5|7430.5|7434.8|7428.8|10
1646917280000|2022-03-10 13:01:20|7436.2|7430.2|7438.6|7432.6|7438.6|7432.6|7435.4|7429.4|4
1646917290000|2022-03-10 13:01:30|7437.8|7431.8|7441.3|7435.3|7442.2|7435.3|7437.8|7431.8|2
1646917300000|2022-03-10 13:01:40|7441.7|7435.7|7443.5|7437.5|7443.5|7437.5|7441.7|7435.7|0
1646917310000|2022-03-10 13:01:50|7441.8|7435.8|7447.1|7441.1|7447.1|7441.1|7441.8|7435.8|10
1646917320000|2022-03-10 13:02:00|7447.6|7441.6|7446.6|7440.6|7447.6|7441.6|7446.6|7440.6|4
1646917330000|2022-03-10 13:02:10|7447.1|7441.1|7447.1|7441.1|7447.1|7441.1|7447.1|7441.1|0
1646917340000|2022-03-10 13:02:20|7447.5|7441.5|7443.8|7437.8|7447.5|7441.5|7443.8|7437.8|1
1646917350000|2022-03-10 13:02:30|7443.2|7437.2|7444.2|7434.2|7444.2|7437.2|7443.2|7433.7|0
1646917360000|2022-03-10 13:02:40|7443.7|7433.7|7444.2|7434.2|7444.2|7434.2|7443.7|7433.7|0
1646917370000|2022-03-10 13:02:50|7440.5|7434.5|7437.5|7431.5|7441.8|7434.7|7437.2|7431.2|0
1646917380000|2022-03-10 13:03:00|7437.4|7431.4|7436.3|7430.3|7437.4|7431.4|7436.3|7430.3|3
1646917390000|2022-03-10 13:03:10|7435.8|7429.8|7435.8|7429.8|7435.8|7429.8|7435.4|7429.4|0
1646917400000|2022-03-10 13:03:20|7440.6|7430.6|7440.8|7430.8|7440.8|7430.8|7440.6|7430.6|1
1646917410000|2022-03-10 13:03:30|7440.9|7430.9|7438.2|7432.2|7440.9|7432.2|7438.2|7430.9|0
1646917420000|2022-03-10 13:03:40|7438.5|7432.5|7440.7|7434.7|7441.6|7434.7|7438.5|7431.2|0
1646917430000|2022-03-10 13:03:50|7439.7|7433.7|7443.7|7437.7|7446.5|7437.7|7439.7|7431.5|1
1646917440000|2022-03-10 13:04:00|7443.8|7437.8|7447.5|7437.5|7447.5|7438.3|7443.8|7437.5|1
1646917450000|2022-03-10 13:04:10|7450.6|7435.6|7449.1|7439.1|7450.6|7439.1|7449.1|7435.6|0
1646917460000|2022-03-10 13:04:20|7449.2|7439.2|7453.6|7443.6|7453.6|7445.6|7449.2|7439.2|0
1646917470000|2022-03-10 13:04:30|7454.3|7444.3|7453.9|7443.9|7454.4|7444.4|7453.9|7443.9|0
1646917480000|2022-03-10 13:04:40|7453.3|7443.3|7453.3|7443.3|7453.3|7443.3|7453.3|7443.3|0
1646917490000|2022-03-10 13:04:50|7452.1|7446.1|7452.6|7446.6|7452.6|7446.6|7452.1|7446.1|0
1646917500000|2022-03-10 13:05:00|7453|7447|7453.1|7447.1|7453.1|7447.1|7453|7447|0
1646917510000|2022-03-10 13:05:10|7453.5|7447.5|7455|7440|7455|7447.5|7450.1|7440|1
1646917520000|2022-03-10 13:05:20|7452.9|7442.9|7455.4|7440.4|7455.4|7442.9|7452.9|7440.4|0
1646917530000|2022-03-10 13:05:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|0
1646917540000|2022-03-10 13:05:40|7451.7|7441.7|7451.3|7441.3|7451.7|7441.7|7451.3|7441.3|0
1646917550000|2022-03-10 13:05:50|7451.7|7441.7|7451.7|7441.7|7451.7|7441.7|7451.7|7441.7|0
1646917560000|2022-03-10 13:06:00|7448.9|7442.9|7444.1|7438.1|7451.6|7443.3|7444.1|7438.1|1
1646917570000|2022-03-10 13:06:10|7445.8|7435.8|7444.6|7434.6|7445.8|7435.8|7444.6|7434.6|0
1646917590000|2022-03-10 13:06:30|7445|7435|7442.2|7436.2|7445.1|7436.2|7441.6|7432.6|0
1646917600000|2022-03-10 13:06:40|7443.8|7437.8|7443.3|7437.3|7443.8|7437.8|7441.6|7435.6|0
1646917610000|2022-03-10 13:06:50|7444.5|7438.5|7444.7|7434.7|7444.7|7438.5|7444.3|7434.3|1
1646917620000|2022-03-10 13:07:00|7444.3|7434.3|7450.9|7435.9|7451.6|7436.6|7444.3|7434.3|13
1646917630000|2022-03-10 13:07:10|7451|7436|7450|7440|7451.1|7441.1|7447|7436|0
1646917640000|2022-03-10 13:07:20|7450.5|7440.5|7450.5|7440.5|7450.5|7442.1|7448.1|7440.5|0
1646917650000|2022-03-10 13:07:30|7449|7443|7449.5|7443.5|7454.7|7443.5|7448.6|7439.6|1
1646917660000|2022-03-10 13:07:40|7450|7444|7451.4|7445.4|7451.4|7445.4|7450|7444|1
1646917670000|2022-03-10 13:07:50|7451.6|7441.6|7448.6|7442.6|7451.6|7444|7448.5|7440.1|1
1646917680000|2022-03-10 13:08:00|7449.4|7443.4|7449.2|7443.2|7450.5|7443.7|7446.9|7440.2|2
1646917690000|2022-03-10 13:08:10|7450.4|7440.4|7453.3|7443.3|7453.3|7444.6|7447.8|7440.2|1
1646917700000|2022-03-10 13:08:20|7453.2|7443.2|7449|7443|7453.2|7444|7449|7441.6|0
1646917710000|2022-03-10 13:08:30|7449.1|7443.1|7454.9|7439.9|7454.9|7444|7449|7439.9|0
1646917720000|2022-03-10 13:08:40|7453.2|7443.2|7451.4|7441.4|7454.6|7447|7450.2|7441.4|0
1646917730000|2022-03-10 13:08:50|7449.8|7443.8|7447.1|7441.1|7449.8|7443.8|7445.2|7439.2|1
1646917740000|2022-03-10 13:09:00|7446.6|7440.6|7450.5|7440.5|7450.9|7442.1|7445.6|7439.6|3
1646917750000|2022-03-10 13:09:10|7450.9|7440.9|7451.9|7445.9|7451.9|7445.9|7449.1|7440.7|0
1646917760000|2022-03-10 13:09:20|7450.8|7444.8|7451.6|7445.6|7453.4|7445.7|7450|7438.4|2
1646917770000|2022-03-10 13:09:30|7453.1|7443.1|7453.6|7447.6|7454|7448|7451.2|7443.1|3
1646917780000|2022-03-10 13:09:40|7452.6|7446.6|7450.5|7444.5|7454.1|7448.1|7450.5|7444.5|3
1646917790000|2022-03-10 13:09:50|7450.3|7444.3|7454.6|7448.6|7456.6|7448.6|7450.3|7444.3|23
1646917800000|2022-03-10 13:10:00|7455|7445|7452.7|7442.7|7455|7445.2|7451.2|7442.7|0
1646917810000|2022-03-10 13:10:10|7454.2|7439.2|7450.4|7440.4|7454.2|7440.4|7450.4|7439.2|0
1646917820000|2022-03-10 13:10:20|7450.1|7440.1|7451.4|7441.4|7451.4|7442.7|7448.7|7440.1|2
1646917830000|2022-03-10 13:10:30|7454.9|7439.9|7451.1|7445.1|7454.9|7445.6|7450.1|7439.5|0
1646917840000|2022-03-10 13:10:40|7451.9|7445.9|7451.3|7441.3|7453.2|7446.3|7450.1|7441.3|0
1646917850000|2022-03-10 13:10:50|7450.8|7444.8|7451.8|7441.8|7451.8|7445.8|7450.1|7441.3|1
1646917860000|2022-03-10 13:11:00|7451.7|7441.7|7453.1|7443.1|7455.7|7448.1|7450.6|7441.7|1
1646917870000|2022-03-10 13:11:10|7453|7443|7453|7443|7453|7443|7453|7443|0
1646917880000|2022-03-10 13:11:20|7452.5|7446.5|7453|7447|7453|7447|7452.5|7446.5|0
1646917890000|2022-03-10 13:11:30|7453.8|7447.8|7453.9|7447.9|7453.9|7447.9|7453.8|7447.8|1
1646917900000|2022-03-10 13:11:40|7456.3|7446.3|7457.8|7447.8|7457.8|7448.4|7453.9|7446.3|2
1646917910000|2022-03-10 13:11:50|7456.2|7450.2|7455.5|7449.5|7458.2|7450.2|7455.4|7447.8|0
1646917920000|2022-03-10 13:12:00|7455.1|7449.1|7455.5|7449.5|7455.5|7449.5|7455.1|7449.1|0
1646917930000|2022-03-10 13:12:10|7456.2|7450.2|7460|7454|7461.2|7454|7456.2|7450.2|3
1646917940000|2022-03-10 13:12:20|7460.8|7454.8|7461.1|7455.1|7461.2|7455.2|7460.7|7454.7|0
1646917950000|2022-03-10 13:12:30|7461.2|7455.2|7460.7|7454.7|7461.2|7455.2|7460.2|7454.2|0
1646917960000|2022-03-10 13:12:40|7460.9|7454.9|7464|7454|7464|7455.7|7460.9|7454|4
1646917970000|2022-03-10 13:12:50|7462.4|7456.4|7462|7456|7462.8|7456.8|7461.7|7455.7|0
1646917980000|2022-03-10 13:13:00|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|0
1646917990000|2022-03-10 13:13:10|7462.4|7456.4|7462.8|7456.8|7462.8|7456.8|7462.4|7456.4|3
1646918000000|2022-03-10 13:13:20|7463.2|7457.2|7465.6|7455.6|7465.6|7457.2|7463.2|7455.6|6
1646918010000|2022-03-10 13:13:30|7462.4|7456.4|7465.6|7455.6|7465.6|7456.4|7462.4|7455.6|3
1646918030000|2022-03-10 13:13:50|7464|7458|7464|7458|7464|7458|7464|7458|11
1646918040000|2022-03-10 13:14:00|7465|7459|7465.5|7459.5|7465.5|7459.5|7464.1|7458.1|11
1646918050000|2022-03-10 13:14:10|7466|7460|7472.7|7462.7|7473|7466.8|7465.6|7459.6|14
1646918060000|2022-03-10 13:14:20|7472.8|7462.8|7472.6|7462.6|7472.8|7463.4|7469.4|7462.6|0
1646918070000|2022-03-10 13:14:30|7469.4|7463.4|7472.7|7466.7|7472.7|7466.7|7469.4|7463.4|1
1646918080000|2022-03-10 13:14:40|7470.8|7464.8|7467.5|7461.5|7470.8|7464.8|7467.5|7461.5|6
1646918090000|2022-03-10 13:14:50|7466.9|7460.9|7467|7461|7467|7461|7466.9|7460.9|0
1646918100000|2022-03-10 13:15:00|7467.9|7461.9|7463.1|7457.1|7468.8|7461.9|7463.1|7457.1|11
1646918110000|2022-03-10 13:15:10|7462.3|7456.3|7462.1|7456.1|7462.7|7456.7|7462.1|7456.1|6
1646918120000|2022-03-10 13:15:20|7463.1|7457.1|7460.4|7454.4|7463.1|7457.1|7460.3|7454.3|2
1646918130000|2022-03-10 13:15:30|7459|7453|7459.4|7453.4|7459.4|7453.4|7459|7453|0
1646918150000|2022-03-10 13:15:50|7460.5|7454.5|7460.6|7454.6|7460.6|7454.6|7460.5|7454.5|1
1646918160000|2022-03-10 13:16:00|7460.3|7454.3|7461.1|7455.1|7461.1|7455.1|7460.1|7454.1|1
1646918170000|2022-03-10 13:16:10|7461.9|7455.9|7462.3|7456.3|7462.3|7456.3|7461.9|7455.9|0
1646918180000|2022-03-10 13:16:20|7461.9|7455.9|7461.9|7455.9|7461.9|7455.9|7461.9|7455.9|0
1646918190000|2022-03-10 13:16:30|7462.3|7456.3|7461.4|7455.4|7462.3|7456.3|7461.4|7455.4|2
1646918200000|2022-03-10 13:16:40|7461|7455|7461.8|7455.8|7461.8|7455.8|7461|7455|0
1646918210000|2022-03-10 13:16:50|7462.6|7456.6|7466.2|7460.2|7467.9|7460.8|7462.6|7456.6|4
1646918220000|2022-03-10 13:17:00|7466.3|7460.3|7464.9|7458.9|7467.9|7461.2|7464.9|7457.8|1
1646918230000|2022-03-10 13:17:10|7464.4|7458.4|7463.5|7457.5|7464.4|7458.4|7463.5|7457.5|1
1646918240000|2022-03-10 13:17:20|7463.4|7457.4|7463.9|7457.9|7463.9|7457.9|7462.9|7456.9|0
1646918250000|2022-03-10 13:17:30|7464.6|7458.6|7463.8|7457.8|7464.6|7458.6|7463.8|7457.8|1
1646918260000|2022-03-10 13:17:40|7463.7|7457.7|7466.7|7460.7|7466.7|7460.7|7463.7|7457.7|3
1646918270000|2022-03-10 13:17:50|7467.1|7461.1|7467.7|7461.7|7468.2|7462.2|7467.1|7461.1|0
1646918280000|2022-03-10 13:18:00|7468.1|7462.1|7468.3|7462.3|7469.8|7463.8|7468.1|7462.1|1
1646918290000|2022-03-10 13:18:10|7468.9|7462.9|7469.9|7463.9|7471|7465|7468.3|7462.3|1
1646918300000|2022-03-10 13:18:20|7469.8|7463.8|7468.3|7462.3|7469.8|7463.8|7468.3|7462.3|1
1646918320000|2022-03-10 13:18:40|7468.2|7462.2|7468.2|7462.2|7468.2|7462.2|7468.2|7462.2|0
1646918330000|2022-03-10 13:18:50|7466.8|7460.8|7464.3|7458.3|7466.8|7460.8|7464.3|7458.3|9
1646918340000|2022-03-10 13:19:00|7464.7|7458.7|7473.1|7467.1|7473.5|7467.5|7464.3|7458.3|18
1646918350000|2022-03-10 13:19:10|7473.2|7467.2|7480|7474|7480|7474|7473.2|7467.2|10
1646918360000|2022-03-10 13:19:20|7480.7|7474.7|7483.6|7473.6|7483.7|7477.2|7480.7|7473.5|6
1646918370000|2022-03-10 13:19:30|7483.5|7473.5|7477.2|7471.2|7483.6|7476.7|7477.2|7471.2|12
1646918380000|2022-03-10 13:19:40|7471.3|7465.3|7472.1|7462.1|7472.1|7465.3|7471.2|7462.1|7
1646918390000|2022-03-10 13:19:50|7471.8|7461.8|7472.7|7462.7|7472.7|7462.7|7471.8|7461.8|5
1646918400000|2022-03-10 13:20:00|7473.2|7463.2|7476.7|7466.7|7477.2|7467.2|7472.1|7463.2|3
1646918410000|2022-03-10 13:20:10|7477.2|7467.2|7481.6|7471.6|7481.6|7473.2|7473.7|7466.6|3
1646918420000|2022-03-10 13:20:20|7479.1|7473.1|7478.6|7472.6|7479.1|7473.1|7478.6|7472.6|0
1646918430000|2022-03-10 13:20:30|7478.5|7472.5|7477.6|7471.6|7478.5|7472.5|7477.2|7471.2|0
1646918440000|2022-03-10 13:20:40|7479.9|7473.9|7478|7472|7479.9|7473.9|7477.6|7471.6|3
1646918460000|2022-03-10 13:21:00|7477.6|7471.6|7472.4|7462.4|7477.6|7471.6|7468|7462|6
1646918470000|2022-03-10 13:21:10|7472.8|7462.8|7479.7|7464.7|7479.8|7465.9|7471.9|7462.8|1
1646918480000|2022-03-10 13:21:20|7479.8|7464.8|7470.4|7464.4|7479.8|7464.9|7469.6|7463.6|6
1646918490000|2022-03-10 13:21:30|7469.6|7463.6|7471.2|7465.2|7471.2|7465.2|7469.6|7463.6|2
1646918500000|2022-03-10 13:21:40|7472.2|7466.2|7477.3|7471.3|7477.3|7471.3|7471.2|7465.2|3
1646918510000|2022-03-10 13:21:50|7477.7|7471.7|7478.2|7472.2|7480.1|7474.1|7477.7|7471.7|0
1646918520000|2022-03-10 13:22:00|7478.6|7472.6|7477.2|7471.2|7478.6|7472.6|7477.2|7471.2|0
1646918530000|2022-03-10 13:22:10|7476.8|7470.8|7475.2|7469.2|7479.8|7473.8|7475.2|7469.2|2
1646918540000|2022-03-10 13:22:20|7475.5|7469.5|7476.2|7470.2|7477.8|7471.8|7475.5|7469.5|0
1646918550000|2022-03-10 13:22:30|7476.7|7470.7|7479.8|7473.8|7480.4|7474.4|7475.7|7469.7|5
1646918560000|2022-03-10 13:22:40|7480.4|7474.4|7480.9|7474.9|7482.5|7476.5|7480|7474|13
1646918580000|2022-03-10 13:23:00|7480.6|7474.6|7483|7477|7484.9|7478.9|7480.6|7474.6|37
1646918590000|2022-03-10 13:23:10|7482.8|7476.8|7482.8|7476.8|7483.1|7477.1|7482.8|7476.8|0
1646918600000|2022-03-10 13:23:20|7483.6|7477.6|7483.1|7477.1|7483.6|7477.6|7482.1|7476.1|0
1646918610000|2022-03-10 13:23:30|7483.9|7477.9|7482.2|7476.2|7483.9|7477.9|7482.1|7476.1|4
1646918620000|2022-03-10 13:23:40|7483.2|7477.2|7483.1|7477.1|7483.2|7477.2|7482.3|7476.3|0
1646918630000|2022-03-10 13:23:50|7483.9|7477.9|7484.1|7478.1|7484.1|7478.1|7483.5|7477.5|2
1646918640000|2022-03-10 13:24:00|7484.5|7478.5|7485.8|7479.8|7485.8|7479.8|7484.5|7478.5|6
1646918650000|2022-03-10 13:24:10|7485.7|7479.7|7485.7|7479.7|7485.7|7479.7|7485.7|7479.7|0
1646918660000|2022-03-10 13:24:20|7485.8|7479.8|7485.8|7479.8|7485.8|7479.8|7485.8|7479.8|1
1646918670000|2022-03-10 13:24:30|7486|7480|7483.5|7477.5|7486.4|7480.4|7483.5|7477.5|3
1646918680000|2022-03-10 13:24:40|7483.3|7477.3|7484.7|7478.7|7485.9|7479.9|7483|7477|1
1646918690000|2022-03-10 13:24:50|7487|7481|7487|7481|7487|7481|7487|7481|9
1646918700000|2022-03-10 13:25:00|7489.4|7483.4|7490.4|7484.4|7490.4|7484.4|7489.4|7483.4|6
1646918710000|2022-03-10 13:25:10|7489.9|7483.9|7490.3|7484.3|7490.3|7484.3|7489.9|7483.9|0
1646918720000|2022-03-10 13:25:20|7489.8|7483.8|7489|7483|7489.8|7483.8|7487.9|7481.9|1
1646918730000|2022-03-10 13:25:30|7489.5|7483.5|7489.5|7483.5|7489.9|7483.9|7489.5|7483.5|0
1646918740000|2022-03-10 13:25:40|7489.9|7483.9|7489.1|7483.1|7489.9|7483.9|7489.1|7483.1|1
1646918750000|2022-03-10 13:25:50|7489.5|7483.5|7484.7|7478.7|7489.5|7483.5|7484.7|7477.4|1
1646918760000|2022-03-10 13:26:00|7486.2|7480.2|7487|7481|7487.7|7481.7|7486.2|7480.2|1
1646918770000|2022-03-10 13:26:10|7486.7|7480.7|7486.4|7480.4|7487|7481|7486|7480|0
1646918780000|2022-03-10 13:26:20|7486.2|7480.2|7487.4|7481.4|7487.4|7481.4|7486.2|7480.2|1
1646918790000|2022-03-10 13:26:30|7486|7480|7486|7480|7486|7480|7486|7480|4
1646918800000|2022-03-10 13:26:40|7484.5|7478.5|7482.5|7476.5|7484.5|7478.5|7482.5|7476.5|1
1646918810000|2022-03-10 13:26:50|7482.9|7476.9|7475.7|7469.7|7482.9|7476.9|7475.2|7469.2|3
1646918830000|2022-03-10 13:27:10|7479.1|7469.1|7479.4|7473.4|7482.4|7473.4|7479|7467.4|1
1646918840000|2022-03-10 13:27:20|7479.9|7473.9|7479.9|7473.9|7479.9|7473.9|7479.4|7473.4|1
1646918850000|2022-03-10 13:27:30|7479.1|7473.1|7479.1|7473.1|7479.1|7473.1|7479.1|7473.1|0
1646918860000|2022-03-10 13:27:40|7478.7|7472.7|7478.2|7472.2|7478.7|7472.7|7478.2|7472.2|0
1646918870000|2022-03-10 13:27:50|7477.5|7471.5|7474.8|7468.8|7477.5|7471.5|7474.8|7468.8|3
1646918880000|2022-03-10 13:28:00|7475.2|7469.2|7476.4|7470.4|7476.4|7470.4|7475.2|7469.2|2
1646918890000|2022-03-10 13:28:10|7476.7|7470.7|7482.4|7476.4|7482.4|7476.4|7476.7|7470.7|2
1646918900000|2022-03-10 13:28:20|7482.5|7476.5|7482.4|7476.4|7482.9|7476.9|7482.4|7476.4|2
1646918910000|2022-03-10 13:28:30|||||||||5
1646918920000|2022-03-10 13:28:40|7482.9|7476.9|7479.2|7473.2|7482.9|7476.9|7479.2|7473.2|3
1646918930000|2022-03-10 13:28:50|7479.6|7473.6|7479.6|7473.6|7479.6|7473.6|7479.2|7473.2|0
1646918940000|2022-03-10 13:29:00|7479.8|7473.8|7481.5|7475.5|7481.5|7475.5|7479.8|7473.8|5
1646918950000|2022-03-10 13:29:10|7481.9|7475.9|7482.5|7476.5|7482.5|7476.5|7481.9|7475.9|0
1646918960000|2022-03-10 13:29:20|7481.5|7475.5|7481.5|7471.5|7481.5|7475.5|7480.8|7471.5|2
1646918980000|2022-03-10 13:29:40|7478.3|7472.3|7478.3|7472.3|7478.3|7472.3|7478.3|7472.3|0
1646918990000|2022-03-10 13:29:50|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|1
1646919000000|2022-03-10 13:30:00|7477.7|7471.7|7477.7|7471.7|7478.2|7472.2|7477.5|7471.5|0
1646919010000|2022-03-10 13:30:10|7478.1|7472.1|7477.7|7471.7|7478.2|7472.2|7477.7|7471.7|0
1646919030000|2022-03-10 13:30:30|7479.3|7469.3|7479.3|7469.3|7479.3|7469.3|7479.3|7469.3|0
1646919040000|2022-03-10 13:30:40|7479.2|7469.2|7479.2|7469.2|7479.2|7469.2|7479.2|7469.2|1
1646919060000|2022-03-10 13:31:00|7476.7|7470.7|7477.2|7471.2|7477.2|7471.2|7476.7|7470.7|1
1646919080000|2022-03-10 13:31:20|7478.6|7472.6|7477.2|7471.2|7478.7|7472.7|7477.2|7471.2|3
1646919090000|2022-03-10 13:31:30|7477.1|7471.1|7478.1|7472.1|7478.6|7472.6|7477.1|7471.1|1
1646919100000|2022-03-10 13:31:40|7478.5|7472.5|7477.7|7471.7|7479|7473|7477.2|7471.2|1
1646919110000|2022-03-10 13:31:50|7477.2|7471.2|7477.2|7471.2|7477.2|7471.2|7477.2|7471.2|0
1646919120000|2022-03-10 13:32:00|7477.7|7471.7|7476.2|7470.2|7477.7|7471.7|7476.2|7470.2|2
1646919130000|2022-03-10 13:32:10|7477.7|7471.7|7479.6|7473.6|7479.6|7473.6|7477.7|7471.7|1
1646919140000|2022-03-10 13:32:20|7482|7476|7482|7476|7482|7476|7482|7476|8
1646919150000|2022-03-10 13:32:30|7481.9|7475.9|7481.6|7475.6|7481.9|7475.9|7481.6|7475.6|0
1646919160000|2022-03-10 13:32:40|7481.1|7475.1|7478.6|7472.6|7481.1|7475.1|7477.7|7471.7|6
1646919170000|2022-03-10 13:32:50|7480.1|7474.1|7480.1|7474.1|7480.1|7474.1|7478.6|7472.6|0
1646919180000|2022-03-10 13:33:00|7480.4|7474.4|7476.2|7470.2|7481.1|7475.1|7475.9|7469.9|5
1646919190000|2022-03-10 13:33:10|7476.6|7470.6|7477.8|7471.8|7477.8|7471.8|7473.7|7467.7|2
1646919200000|2022-03-10 13:33:20|7473.8|7467.8|7473.4|7467.4|7473.8|7467.8|7473.4|7467.4|4
1646919210000|2022-03-10 13:33:30|7473.8|7467.8|7475.4|7469.4|7475.4|7469.4|7473.8|7467.8|4
1646919220000|2022-03-10 13:33:40|7476.6|7470.6|7478.8|7468.8|7479.8|7471.4|7476.6|7468.8|0
1646919230000|2022-03-10 13:33:50|7477.6|7471.6|7477.8|7471.8|7477.8|7471.8|7477.6|7471.6|0
1646919240000|2022-03-10 13:34:00|7479|7473|7479.3|7473.3|7479.3|7473.3|7479|7473|0
1646919250000|2022-03-10 13:34:10|7478.9|7472.9|7480.7|7474.7|7480.8|7474.8|7477.8|7471.8|2
1646919260000|2022-03-10 13:34:20|7481.8|7475.8|7484.5|7478.5|7484.5|7478.5|7481.8|7475.8|1
1646919270000|2022-03-10 13:34:30|7484|7478|7479.9|7473.9|7484|7478|7479.6|7473.6|2
1646919290000|2022-03-10 13:34:50|7480.4|7474.4|7480.3|7474.3|7480.4|7474.4|7479.9|7473.9|0
1646919300000|2022-03-10 13:35:00|7480.4|7474.4|7484.7|7478.7|7484.7|7478.7|7480.4|7474.4|4
1646919320000|2022-03-10 13:35:20|7486.3|7480.3|7483.2|7477.2|7486.3|7480.3|7483.2|7477.2|1
1646919330000|2022-03-10 13:35:30|7483.7|7477.7|7483.2|7477.2|7483.7|7477.7|7482.9|7476.9|0
1646919340000|2022-03-10 13:35:40|7483.1|7477.1|7482.6|7472.6|7484.1|7478.1|7482.6|7472.6|5
1646919350000|2022-03-10 13:35:50|7483.7|7473.7|7486.1|7480.1|7486.6|7480.6|7483.7|7473.7|10
1646919360000|2022-03-10 13:36:00|7486.6|7480.6|7488|7482|7489.1|7483.1|7486.6|7480.6|2
1646919370000|2022-03-10 13:36:10|7487.6|7481.6|7488.1|7482.1|7488.1|7482.1|7486.7|7480.7|3
1646919380000|2022-03-10 13:36:20|7488.6|7482.6|7487.1|7481.1|7488.6|7482.6|7486.1|7480.1|1
1646919390000|2022-03-10 13:36:30|7488|7482|7488.3|7482.3|7488.8|7482.8|7488|7482|0
1646919400000|2022-03-10 13:36:40|7488.2|7482.2|7488.3|7482.3|7488.3|7482.3|7488.2|7482.2|0
1646919410000|2022-03-10 13:36:50|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|1
1646919420000|2022-03-10 13:37:00|7489|7483|7489.4|7483.4|7489.4|7483.4|7489|7483|0
1646919430000|2022-03-10 13:37:10|7488.5|7482.5|7489|7483|7489|7483|7488.5|7482.5|1
1646919440000|2022-03-10 13:37:20|7489.5|7483.5|7488.7|7482.7|7491.1|7485.1|7488.2|7482.2|12
1646919450000|2022-03-10 13:37:30|7488.2|7482.2|7488.7|7482.7|7489|7483|7487.9|7481.9|3
1646919460000|2022-03-10 13:37:40|7489|7483|7489.2|7483.2|7489.2|7483.2|7488.7|7482.7|0
1646919470000|2022-03-10 13:37:50|7489.5|7483.5|7489.7|7483.7|7490.8|7484.8|7489.5|7483.5|4
1646919480000|2022-03-10 13:38:00|7489.2|7483.2|7491|7485|7491|7485|7489.2|7483.2|0
1646919490000|2022-03-10 13:38:10|7492.8|7486.8|7492.4|7486.4|7492.8|7486.8|7491.9|7485.9|3
1646919500000|2022-03-10 13:38:20|7491.4|7485.4|7492.2|7486.2|7492.7|7486.7|7491.4|7485.4|1
1646919510000|2022-03-10 13:38:30|7490|7484|7492.4|7486.4|7492.4|7486.4|7490|7484|2
1646919520000|2022-03-10 13:38:40|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|7492|7486|2
1646919530000|2022-03-10 13:38:50|7493.1|7487.1|7493.5|7487.5|7493.9|7487.9|7493.1|7487.1|2
1646919540000|2022-03-10 13:39:00|7493.1|7487.1|7493.1|7487.1|7493.1|7487.1|7493.1|7487.1|0
1646919550000|2022-03-10 13:39:10|7493.5|7487.5|7492.8|7486.8|7493.5|7487.5|7492.8|7486.8|1
1646919560000|2022-03-10 13:39:20|7495.4|7489.4|7495|7489|7496.1|7490.1|7494.5|7488.5|19
1646919570000|2022-03-10 13:39:30|7494.6|7488.6|7495.5|7489.5|7496.2|7490.2|7494.6|7488.6|1
1646919580000|2022-03-10 13:39:40|7495.6|7489.6|7493.8|7487.8|7495.6|7489.6|7493.3|7487.3|3
1646919600000|2022-03-10 13:40:00|7493.7|7487.7|7494.7|7488.7|7494.7|7488.7|7492.8|7486.8|2
1646919610000|2022-03-10 13:40:10|7495|7489|7494.7|7488.7|7496.1|7490.1|7494.2|7488.2|8
1646919620000|2022-03-10 13:40:20|7494.3|7488.3|7494|7488|7494.6|7488.6|7494|7488|1
1646919630000|2022-03-10 13:40:30|7494.5|7488.5|7494.5|7488.5|7494.5|7488.5|7494|7488|1
1646919640000|2022-03-10 13:40:40|7494.4|7488.4|7493.5|7487.5|7494.4|7488.4|7492.2|7486.2|2
1646919660000|2022-03-10 13:41:00|7493.6|7487.6|7493.5|7487.5|7496.4|7488.8|7493.5|7486.4|3
1646919670000|2022-03-10 13:41:10|7493|7487|7492.1|7486.1|7493|7487|7492.1|7486.1|2
1646919680000|2022-03-10 13:41:20|7490.7|7484.7|7493.9|7487.9|7494.6|7487.9|7490.1|7484.1|2
1646919690000|2022-03-10 13:41:30|7494.7|7488.7|7493.7|7487.7|7495.3|7489.3|7493.4|7487.4|3
1646919700000|2022-03-10 13:41:40|7493.9|7487.9|7492.7|7486.7|7493.9|7487.9|7492.3|7486.3|2
1646919710000|2022-03-10 13:41:50|7492.3|7486.3|7492.3|7486.3|7492.7|7486.7|7492.3|7486.3|1
1646919720000|2022-03-10 13:42:00|7492.1|7486.1|7495|7485|7495|7486.7|7491.8|7484.9|5
1646919730000|2022-03-10 13:42:10|7495.5|7485.5|7496.7|7486.7|7496.7|7489.1|7493.9|7485.5|0
1646919740000|2022-03-10 13:42:20|7495.1|7489.1|7495.3|7485.3|7496.7|7489.1|7492.6|7485.3|1
1646919750000|2022-03-10 13:42:30|7492.8|7486.8|7495.3|7485.3|7495.3|7486.9|7492.8|7485.3|0
1646919760000|2022-03-10 13:42:40|7495.9|7485.9|7493.7|7483.7|7496.1|7486.1|7493.7|7483.7|0
1646919770000|2022-03-10 13:42:50|7494.1|7484.1|7490.7|7484.7|7497.6|7485.4|7490.7|7481.7|0
1646919780000|2022-03-10 13:43:00|7489.9|7483.9|7489.8|7483.8|7489.9|7483.9|7489.8|7483.8|0
1646919790000|2022-03-10 13:43:10|7493.3|7483.3|7493.3|7483.3|7493.3|7483.3|7493.3|7483.3|1
1646919800000|2022-03-10 13:43:20|7490.1|7484.1|7489.8|7483.8|7490.1|7484.1|7489.8|7483.8|0
1646919810000|2022-03-10 13:43:30|7490.6|7484.6|7488.8|7482.8|7493.3|7484.6|7488.8|7482.8|1
1646919820000|2022-03-10 13:43:40|7488.3|7482.3|7489.8|7483.8|7491.5|7483.8|7488.3|7481.5|0
1646919830000|2022-03-10 13:43:50|7490.8|7484.8|7492.4|7482.4|7492.4|7484.8|7487.6|7481.5|4
1646919840000|2022-03-10 13:44:00|7492.5|7482.5|7492.9|7482.9|7492.9|7482.9|7487.4|7481.4|3
1646919850000|2022-03-10 13:44:10|7494.7|7479.7|7492.1|7482.1|7494.7|7482.6|7491.8|7479.7|0
1646919860000|2022-03-10 13:44:20|7492.3|7482.3|7492.3|7482.3|7492.3|7482.3|7492.3|7482.3|1
1646919870000|2022-03-10 13:44:30|7489.8|7483.8|7490.7|7484.7|7492.2|7484.7|7489.8|7482.2|0
1646919880000|2022-03-10 13:44:40|7491|7485|7491|7485|7491|7485|7491|7485|0
1646919890000|2022-03-10 13:44:50|7489.5|7483.5|7491.9|7481.9|7491.9|7483.5|7489.5|7481.9|1
1646922600000|2022-03-10 14:30:00|7477.3|7471.3|7461.8|7455.8|7483.6|7475.4|7458.4|7452.4|228
1646922610000|2022-03-10 14:30:10|7461.4|7455.4|7469.4|7463.4|7469.7|7463.7|7457.4|7451.4|116
1646922620000|2022-03-10 14:30:20|7468.9|7462.9|7453.8|7447.8|7469.6|7463.6|7448.2|7442.2|63
1646922630000|2022-03-10 14:30:30|7452.3|7446.3|7448.8|7442.8|7457.5|7451.5|7448.8|7442.8|54
1646922640000|2022-03-10 14:30:40|7448.5|7442.5|7452|7446|7456.5|7450.5|7448.5|7442.5|44
1646922650000|2022-03-10 14:30:50|7450.9|7444.9|7443.9|7437.9|7451.3|7445.3|7442.1|7436.1|42
1646922660000|2022-03-10 14:31:00|7444.4|7438.4|7440.8|7434.8|7445.6|7439.6|7437.3|7431.3|44
1646922670000|2022-03-10 14:31:10|7439.8|7433.8|7449.1|7443.1|7459.3|7453.3|7439.8|7433.8|46
1646922680000|2022-03-10 14:31:20|7449.6|7443.6|7437.7|7431.7|7449.6|7443.6|7437.7|7431.7|30
1646922690000|2022-03-10 14:31:30|7436.7|7430.7|7431|7425|7436.9|7430.9|7425.9|7419.9|35
1646922700000|2022-03-10 14:31:40|7433.4|7427.4|7435.6|7429.6|7436.7|7430.7|7432|7426|37
1646922710000|2022-03-10 14:31:50|7436|7426|7427|7421|7436.2|7428.4|7421.7|7412.9|46
1646922720000|2022-03-10 14:32:00|7427.5|7421.5|7437.7|7431.7|7437.7|7431.7|7425.2|7419.2|33
1646922730000|2022-03-10 14:32:10|7436.7|7430.7|7441.9|7435.9|7444.7|7436.2|7436.7|7430.7|15
1646922740000|2022-03-10 14:32:20|7441.7|7435.7|7450.5|7444.5|7453.7|7447.7|7441.6|7435.6|52
1646922750000|2022-03-10 14:32:30|7450.9|7444.9|7460.2|7454.2|7461.2|7455.2|7450.9|7444.9|25
1646922760000|2022-03-10 14:32:40|7461.2|7455.2|7478.1|7472.1|7478.7|7472.7|7461.2|7455.2|20
1646922770000|2022-03-10 14:32:50|7478.6|7472.6|7478.1|7472.1|7481.7|7475.7|7474.7|7468.7|27
1646922780000|2022-03-10 14:33:00|7479.6|7473.6|7468.6|7462.6|7483.8|7477.8|7468.6|7462.6|55
1646922790000|2022-03-10 14:33:10|7468.1|7462.1|7470.1|7464.1|7470.1|7464.1|7462.3|7456.3|27
1646922800000|2022-03-10 14:33:20|7469.7|7463.7|7471.6|7465.6|7472.6|7466.6|7469.6|7463.6|14
1646922810000|2022-03-10 14:33:30|7471.5|7465.5|7458.6|7452.6|7471.6|7465.6|7458.6|7452.6|17
1646922820000|2022-03-10 14:33:40|7459.4|7453.4|7461|7455|7464.8|7458.1|7459.4|7453.4|17
1646922830000|2022-03-10 14:33:50|7460.9|7454.9|7465.4|7459.4|7466.1|7460.1|7460.9|7454.9|7
1646922840000|2022-03-10 14:34:00|7466.1|7460.1|7460.4|7454.4|7466.1|7460.1|7459.4|7453.4|25
1646922850000|2022-03-10 14:34:10|7460.2|7454.2|7453.5|7447.5|7461.1|7454.2|7453.5|7444.8|6
1646922860000|2022-03-10 14:34:20|7453.3|7447.3|7443.1|7437.1|7453.7|7447.7|7443.1|7437.1|20
1646922870000|2022-03-10 14:34:30|7442.7|7436.7|7443.6|7437.6|7445.1|7439.1|7439.1|7433.1|7
1646922880000|2022-03-10 14:34:40|7442.8|7436.8|7434.2|7428.2|7443.6|7437.6|7434.2|7428.2|13
1646922890000|2022-03-10 14:34:50|7434.6|7428.6|7433.3|7427.3|7439.3|7431.6|7433.1|7424.3|8
1646922900000|2022-03-10 14:35:00|7433.4|7427.4|7437.4|7431.4|7437.8|7431.8|7432.6|7426.6|16
1646922910000|2022-03-10 14:35:10|7437.8|7431.8|7425.6|7419.6|7437.8|7431.8|7425.1|7419.1|28
1646922920000|2022-03-10 14:35:20|7425.7|7419.7|7423.1|7417.1|7426|7420|7419.6|7413.6|39
1646922930000|2022-03-10 14:35:30|7422.7|7416.7|7427.7|7421.7|7427.7|7421.7|7422.3|7416.3|10
1646922940000|2022-03-10 14:35:40|7427.5|7421.5|7426.5|7420.5|7428.3|7422.3|7425.6|7419.6|10
1646922950000|2022-03-10 14:35:50|7426|7420|7425.7|7419.7|7427.3|7421.3|7425.1|7419.1|13
1646922960000|2022-03-10 14:36:00|7426.1|7420.1|7421.1|7415.1|7427|7421|7418.6|7412.6|60
1646922970000|2022-03-10 14:36:10|7422|7416|7421.4|7415.4|7423.3|7417.3|7421.4|7415.4|27
1646922980000|2022-03-10 14:36:20|7421.8|7415.8|7420.5|7414.5|7423.2|7417.2|7420.5|7414.5|38
1646922990000|2022-03-10 14:36:30|7420.6|7414.6|7420.4|7414.4|7422.5|7416.5|7419|7413|16
1646923000000|2022-03-10 14:36:40|7419.9|7413.9|7417.3|7411.3|7420.6|7414.6|7417.3|7410.1|32
1646923010000|2022-03-10 14:36:50|7417.7|7411.7|7419.4|7413.4|7419.4|7413.4|7416.5|7410.5|19
1646923020000|2022-03-10 14:37:00|7418.2|7412.2|7422.1|7416.1|7422.1|7416.1|7417.2|7411.2|46
1646923030000|2022-03-10 14:37:10|7422.6|7416.6|7429.7|7423.7|7430.1|7424.1|7422.5|7416.5|27
1646923040000|2022-03-10 14:37:20|7430.2|7424.2|7428.3|7422.3|7431|7425|7428.3|7422.3|6
1646923050000|2022-03-10 14:37:30|7425.2|7419.2|7424.5|7418.5|7425.2|7419.2|7423.7|7417.7|11
1646923060000|2022-03-10 14:37:40|7423.5|7417.5|7425.7|7419.7|7425.7|7419.7|7423.5|7417.5|10
1646923070000|2022-03-10 14:37:50|7428|7422|7428.9|7422.9|7430.9|7424.9|7428|7422|14
1646923080000|2022-03-10 14:38:00|7429.7|7423.7|7424.1|7418.1|7431.1|7425.1|7421.2|7415.2|22
1646923090000|2022-03-10 14:38:10|7424|7418|7423.6|7417.6|7424|7418|7421.5|7415.5|15
1646923100000|2022-03-10 14:38:20|7417.8|7411.8|7416.8|7410.8|7419.6|7413.6|7416.8|7410.8|40
1646923110000|2022-03-10 14:38:30|7416.2|7410.2|7419.8|7413.8|7420.2|7414.2|7416.2|7410.2|32
1646923120000|2022-03-10 14:38:40|7421|7415|7418.5|7412.5|7421|7415|7418.5|7412.5|13
1646923130000|2022-03-10 14:38:50|7418.6|7412.6|7417.9|7411.9|7420.6|7414.6|7417.4|7411.4|12
1646923140000|2022-03-10 14:39:00|7418.3|7412.3|7408.3|7402.3|7419.1|7413.1|7407.8|7401.8|63
1646923150000|2022-03-10 14:39:10|7408.7|7402.7|7408.9|7402.9|7410.1|7404.1|7407.8|7401.8|17
1646923160000|2022-03-10 14:39:20|7407.9|7401.9|7416.6|7410.6|7416.9|7410.9|7407.9|7401.9|48
1646923170000|2022-03-10 14:39:30|7417.5|7411.5|7416.8|7410.8|7417.5|7411.5|7414.5|7408.5|14
1646923180000|2022-03-10 14:39:40|7417.2|7411.2|7416.9|7410.9|7417.2|7411.2|7416.5|7410.5|3
1646923190000|2022-03-10 14:39:50|7414.5|7408.5|7409.8|7403.8|7414.5|7408.5|7409.3|7403.3|15
1646923200000|2022-03-10 14:40:00|7408.9|7402.9|7403|7397|7409.4|7403.4|7401.4|7395.4|42
1646923210000|2022-03-10 14:40:10|7403.4|7397.4|7402.9|7396.9|7404.3|7398.3|7401.9|7395.9|19
1646923220000|2022-03-10 14:40:20|7403.4|7397.4|7406.2|7400.2|7406.2|7400.2|7403.4|7397.4|12
1646923230000|2022-03-10 14:40:30|7404.9|7398.9|7401.7|7395.7|7406.6|7400.6|7400|7394|23
1646923240000|2022-03-10 14:40:40|7400.8|7394.8|7401.8|7395.8|7403|7397|7400.8|7394.8|28
1646923250000|2022-03-10 14:40:50|7402.6|7396.6|7404.9|7398.9|7404.9|7398.9|7399.8|7393.8|43
1646923260000|2022-03-10 14:41:00|7404.5|7398.5|7402.2|7396.2|7411.5|7405.5|7401.9|7395.9|51
1646923270000|2022-03-10 14:41:10|7402|7396|7400|7394|7402.9|7396.9|7400|7394|42
1646923280000|2022-03-10 14:41:20|7400.8|7394.8|7400.2|7394.2|7402|7396|7399.7|7393.7|18
1646923290000|2022-03-10 14:41:30|7399.8|7393.8|7395.6|7389.6|7399.8|7393.8|7394.7|7388.7|41
1646923300000|2022-03-10 14:41:40|7394.8|7388.8|7397.6|7391.6|7397.6|7391.6|7394.8|7388.8|10
1646923310000|2022-03-10 14:41:50|7396.4|7390.4|7396.2|7390.2|7396.4|7390.4|7395.2|7389.2|5
1646923320000|2022-03-10 14:42:00|7397.3|7391.3|7402.4|7396.4|7403|7397|7397.3|7391.3|50
1646923330000|2022-03-10 14:42:10|7402.5|7396.5|7401.1|7395.1|7403.2|7397.2|7401.1|7395.1|5
1646923340000|2022-03-10 14:42:20|7400.6|7394.6|7398.1|7392.1|7400.6|7394.6|7396.2|7390.2|21
1646923350000|2022-03-10 14:42:30|7398.2|7392.2|7396.6|7390.6|7399.1|7393.1|7396.6|7390.6|13
1646923360000|2022-03-10 14:42:40|7396.2|7390.2|7402.6|7396.6|7402.8|7396.8|7396.2|7390.2|23
1646923370000|2022-03-10 14:42:50|7402.9|7396.9|7422.7|7416.7|7422.7|7416.7|7402.9|7396.9|57
1646923380000|2022-03-10 14:43:00|7421.9|7415.9|7430.5|7424.5|7430.5|7424.5|7419.8|7413.8|28
1646923390000|2022-03-10 14:43:10|7430.2|7424.2|7432.3|7426.3|7435.9|7429.9|7430.2|7424.2|17
1646923400000|2022-03-10 14:43:20|7431.4|7425.4|7439.8|7433.8|7439.8|7433.8|7430.8|7424.8|11
1646923410000|2022-03-10 14:43:30|7434.4|7428.4|7435.7|7429.7|7437.7|7431.7|7432.3|7426.3|7
1646923420000|2022-03-10 14:43:40|7436.2|7430.2|7437.7|7431.7|7442.5|7436.5|7435.8|7429.8|13
1646923430000|2022-03-10 14:43:50|7437.2|7431.2|7433.5|7427.5|7437.2|7431.2|7433.1|7427.1|8
1646923440000|2022-03-10 14:44:00|7433.1|7427.1|7429.6|7423.6|7433.6|7427.6|7429.6|7423.6|4
1646923450000|2022-03-10 14:44:10|7427.1|7421.1|7421|7415|7427.1|7421.1|7421|7415|23
1646923460000|2022-03-10 14:44:20|7420.5|7414.5|7421.4|7415.4|7422.1|7416.1|7418.2|7412.2|11
1646923470000|2022-03-10 14:44:30|7421.6|7415.6|7422.3|7416.3|7422.3|7416.3|7416.6|7410.6|21
1646923480000|2022-03-10 14:44:40|7421.8|7415.8|7419.9|7413.9|7422.3|7416.3|7419.9|7413.9|5
1646923490000|2022-03-10 14:44:50|7418.8|7412.8|7419.6|7413.6|7419.6|7413.6|7416.5|7410.5|14
1646923500000|2022-03-10 14:45:00|7418.8|7412.8|7422.2|7416.2|7422.7|7416.7|7415.7|7409.7|38
1646923510000|2022-03-10 14:45:10|7426.7|7420.7|7426|7420|7426.7|7420.7|7426|7420|7
1646923520000|2022-03-10 14:45:20|7426.1|7420.1|7425.1|7419.1|7427.8|7421.8|7425.1|7419.1|5
1646923530000|2022-03-10 14:45:30|7425|7419|7425.2|7419.2|7425.7|7419.7|7425|7419|5
1646923540000|2022-03-10 14:45:40|7426.1|7420.1|7422.8|7416.8|7426.1|7420.1|7419.5|7413.5|12
1646923550000|2022-03-10 14:45:50|7422.5|7416.5|7420.6|7414.6|7422.7|7416.7|7420.6|7414.6|3
1646923560000|2022-03-10 14:46:00|7421|7415|7424.7|7418.7|7425.6|7419.6|7421|7415|17
1646923570000|2022-03-10 14:46:10|7425.2|7419.2|7425.8|7419.8|7426.8|7420.8|7425.2|7419.2|3
1646923580000|2022-03-10 14:46:20|7426.3|7420.3|7422.3|7416.3|7427.5|7421.5|7422.3|7416.3|11
1646923590000|2022-03-10 14:46:30|7423.3|7417.3|7421.5|7415.5|7425.5|7419.5|7420.2|7414.2|11
1646923600000|2022-03-10 14:46:40|7418.7|7412.7|7416.5|7410.5|7421.6|7415.6|7415|7409|14
1646923610000|2022-03-10 14:46:50|7416.2|7410.2|7415.5|7409.5|7417.7|7411.7|7412.7|7406.7|16
1646923620000|2022-03-10 14:47:00|7415|7409|7416.4|7410.4|7416.4|7410.4|7411.3|7405.3|14
1646923630000|2022-03-10 14:47:10|7416.7|7410.7|7420.4|7414.4|7420.5|7414.5|7416.7|7410.7|16
1646923640000|2022-03-10 14:47:20|7420.5|7414.5|7419.8|7413.8|7420.5|7414.5|7418.4|7412.4|5
1646923650000|2022-03-10 14:47:30|7420.2|7414.2|7425.7|7419.7|7425.7|7419.7|7419.3|7413.3|8
1646923660000|2022-03-10 14:47:40|7426.8|7420.8|7423.9|7417.9|7426.8|7420.8|7423.9|7417.9|2
1646923670000|2022-03-10 14:47:50|7421.4|7415.4|7417.3|7411.3|7424.3|7418.3|7416|7410|25
1646923680000|2022-03-10 14:48:00|7419.1|7413.1|7420.2|7414.2|7422.2|7416.2|7417.8|7411.8|18
1646923690000|2022-03-10 14:48:10|7420.7|7414.7|7421.2|7415.2|7421.7|7415.7|7417.2|7411.2|9
1646923700000|2022-03-10 14:48:20|7421.6|7415.6|7408.1|7402.1|7421.6|7415.6|7405.4|7399.4|32
1646923710000|2022-03-10 14:48:30|7408.2|7402.2|7408.5|7402.5|7410.8|7404.8|7408|7402|20
1646923720000|2022-03-10 14:48:40|7408.2|7402.2|7409.2|7403.2|7412|7403.6|7407.7|7401.7|3
1646923730000|2022-03-10 14:48:50|7408.7|7402.7|7412.2|7406.2|7412.2|7406.2|7408.7|7402.7|4
1646923740000|2022-03-10 14:49:00|7412.1|7406.1|7410.4|7404.4|7412.1|7406.1|7410|7404|13
1646923750000|2022-03-10 14:49:10|7409.9|7403.9|7408.4|7402.4|7409.9|7403.9|7408.4|7402.4|3
1646923760000|2022-03-10 14:49:20|7408.8|7402.8|7403.4|7397.4|7408.8|7402.8|7403.1|7397.1|3
1646923770000|2022-03-10 14:49:30|7408.9|7402.9|7407.6|7401.6|7409.2|7403.2|7407.6|7401.6|3
1646923780000|2022-03-10 14:49:40|7407.5|7401.5|7407.1|7401.1|7408|7402|7406.6|7400.6|10
1646923790000|2022-03-10 14:49:50|7409.5|7403.5|7409.2|7403.2|7411.7|7405.7|7409.2|7403.2|13
1646923800000|2022-03-10 14:50:00|7410|7404|7410.5|7404.5|7410.8|7404.8|7406.7|7400.7|31
1646923810000|2022-03-10 14:50:10|7410.3|7404.3|7410.3|7404.3|7411|7405|7410|7404|0
1646923820000|2022-03-10 14:50:20|7410.8|7404.8|7404.7|7398.7|7411.6|7405.6|7404.3|7398.3|15
1646923830000|2022-03-10 14:50:30|7404.2|7398.2|7404|7398|7404.2|7398.2|7403.6|7397.6|3
1646923840000|2022-03-10 14:50:40|7403.8|7397.8|7404.1|7398.1|7404.6|7398.6|7403.7|7397.7|13
1646923850000|2022-03-10 14:50:50|7405.2|7399.2|7403.4|7397.4|7405.8|7399.8|7403.4|7397.4|2
1646923860000|2022-03-10 14:51:00|7403.8|7397.8|7411.3|7405.3|7412|7406|7402.6|7396.6|30
1646923870000|2022-03-10 14:51:10|7410.9|7404.9|7408.7|7402.7|7410.9|7404.9|7407.9|7401.9|5
1646923880000|2022-03-10 14:51:20|7408.4|7402.4|7409.5|7403.5|7412.5|7406.5|7408.4|7402.4|20
1646923890000|2022-03-10 14:51:30|7409.7|7403.7|7412.4|7406.4|7412.7|7406.7|7409.5|7403.5|49
1646923900000|2022-03-10 14:51:40|7410.8|7404.8|7407.2|7401.2|7410.8|7404.8|7407.2|7401.2|15
1646923910000|2022-03-10 14:51:50|7406.8|7400.8|7402.4|7396.4|7407.1|7401.1|7402.4|7393.9|1
1646923920000|2022-03-10 14:52:00|7402.8|7396.8|7403.6|7393.6|7404.2|7397.4|7402.3|7393|35
1646923930000|2022-03-10 14:52:10|7403.4|7393.4|7387.8|7381.8|7403.4|7393.4|7387.8|7381.8|17
1646923940000|2022-03-10 14:52:20|7387.9|7381.9|7389.2|7383.2|7389.5|7383.5|7387.9|7381.9|9
1646923950000|2022-03-10 14:52:30|7389.5|7383.5|7391|7385|7393.4|7387.4|7389.2|7383.2|11
1646923960000|2022-03-10 14:52:40|7391.2|7385.2|7392.4|7386.4|7392.4|7386.4|7388.7|7382.7|7
1646923970000|2022-03-10 14:52:50|7392.8|7386.8|7396.7|7390.7|7398.6|7392.6|7392.8|7386.8|16
1646923980000|2022-03-10 14:53:00|7396|7390|7389.5|7383.5|7396|7390|7389|7383|11
1646923990000|2022-03-10 14:53:10|7390.4|7384.4|7392.8|7386.8|7392.8|7386.8|7389.5|7383.5|3
1646924000000|2022-03-10 14:53:20|7392.4|7386.4|7392.4|7386.4|7393|7387|7392.4|7386.4|1
1646924010000|2022-03-10 14:53:30|7393.3|7387.3|7388.3|7382.3|7396.4|7390.4|7388.3|7382.3|23
1646924020000|2022-03-10 14:53:40|7386|7380|7388.7|7382.7|7389.2|7383.2|7385.7|7379.7|8
1646924030000|2022-03-10 14:53:50|7388.9|7382.9|7390.9|7384.9|7390.9|7384.9|7388.5|7382.5|15
1646924040000|2022-03-10 14:54:00|7391|7385|7384.4|7378.4|7391.4|7385.4|7382.3|7376.3|17
1646924050000|2022-03-10 14:54:10|7385|7379|7379.2|7373.2|7385|7379|7379.2|7373.2|14
1646924060000|2022-03-10 14:54:20|7379.6|7373.6|7380.5|7374.5|7382.6|7376.6|7379.2|7373.2|15
1646924070000|2022-03-10 14:54:30|7381|7375|7377.4|7371.4|7384.1|7378.1|7372.7|7366.7|62
1646924080000|2022-03-10 14:54:40|7378.7|7372.7|7377.6|7371.6|7378.7|7372.7|7376.2|7370.2|6
1646924090000|2022-03-10 14:54:50|7377.4|7371.4|7376.6|7370.6|7377.6|7371.6|7375.3|7369.3|1
1646924100000|2022-03-10 14:55:00|7376.3|7370.3|7382.8|7376.8|7382.8|7376.8|7374.6|7368.6|9
1646924110000|2022-03-10 14:55:10|7382.4|7376.4|7382|7376|7383|7377|7381.5|7375.5|9
1646924120000|2022-03-10 14:55:20|7378.6|7372.6|7364|7358|7379|7373|7364|7358|25
1646924130000|2022-03-10 14:55:30|7364.4|7358.4|7362.1|7356.1|7364.9|7358.9|7362.1|7356.1|20
1646924140000|2022-03-10 14:55:40|7361.9|7355.9|7363|7357|7363.8|7357.8|7359.5|7353.5|7
1646924150000|2022-03-10 14:55:50|7363.1|7357.1|7366|7360|7367.9|7361.9|7363.1|7357.1|21
1646924160000|2022-03-10 14:56:00|7363.6|7357.6|7367.9|7361.9|7368|7362|7363.1|7357.1|9
1646924170000|2022-03-10 14:56:10|7368|7362|7365|7359|7369.1|7362.7|7364.5|7358.5|6
1646924180000|2022-03-10 14:56:20|7363.9|7357.9|7359.6|7353.6|7363.9|7357.9|7359.6|7353.6|4
1646924190000|2022-03-10 14:56:30|7359.9|7353.9|7359.3|7353.3|7360.3|7354.3|7359.3|7353.3|6
1646924200000|2022-03-10 14:56:40|7358.9|7352.9|7354.7|7348.7|7358.9|7352.9|7353.7|7347.7|11
1646924210000|2022-03-10 14:56:50|7356.3|7350.3|7349.9|7343.9|7357|7351|7348|7342|31
1646924220000|2022-03-10 14:57:00|7350.3|7344.3|7349.4|7343.4|7350.9|7344.9|7349.2|7343.2|36
1646924230000|2022-03-10 14:57:10|7349.2|7343.2|7349.9|7343.9|7350.4|7344.4|7348.8|7342.8|10
1646924240000|2022-03-10 14:57:20|7350.3|7344.3|7348.9|7342.9|7350.5|7344.5|7347.4|7341.4|16
1646924250000|2022-03-10 14:57:30|7348.2|7342.2|7348|7342|7348.9|7342.9|7347.5|7341.5|20
1646924260000|2022-03-10 14:57:40|7347.9|7341.9|7342.1|7336.1|7347.9|7341.9|7341.6|7335.6|56
1646924270000|2022-03-10 14:57:50|7341.1|7335.1|7337.5|7331.5|7341.5|7335.5|7337.5|7331.5|5
1646924280000|2022-03-10 14:58:00|7336.2|7330.2|7336.1|7330.1|7338|7332|7336.1|7330.1|18
1646924290000|2022-03-10 14:58:10|7335.7|7329.7|7330.5|7324.5|7335.7|7329.7|7330.5|7324.5|24
1646924300000|2022-03-10 14:58:20|7330.3|7324.3|7331.4|7325.4|7331.4|7325.4|7330.3|7324.3|6
1646924310000|2022-03-10 14:58:30|7331|7325|7332.2|7326.2|7333.4|7327.4|7330.7|7324.7|27
1646924320000|2022-03-10 14:58:40|7333|7327|7330|7324|7335.2|7329.2|7330|7324|107
1646924330000|2022-03-10 14:58:50|7331.5|7325.5|7332.9|7326.9|7334.5|7327.3|7331|7324.5|12
1646924340000|2022-03-10 14:59:00|7333.3|7327.3|7339.1|7333.1|7339.6|7333.6|7333.2|7327.2|27
1646924350000|2022-03-10 14:59:10|7338.3|7332.3|7339.2|7333.2|7340.1|7334.1|7336.4|7327.4|7
1646924360000|2022-03-10 14:59:20|7340|7334|7345.6|7339.6|7346.8|7340.8|7340|7334|8
1646924370000|2022-03-10 14:59:30|7345.9|7339.9|7348.3|7342.3|7350.3|7344.3|7344.4|7338.4|10
1646924380000|2022-03-10 14:59:40|7347.9|7341.9|7358.8|7352.8|7358.8|7352.8|7347.9|7341.9|11
1646924390000|2022-03-10 14:59:50|7359.7|7353.7|7363.2|7357.2|7363.2|7357.2|7358.9|7352.9|6
1646924400000|2022-03-10 15:00:00|7361.7|7355.7|7356.8|7350.8|7361.7|7355.7|7356.8|7350.8|24
1646924410000|2022-03-10 15:00:10|7356.7|7350.7|7358.7|7352.7|7360.5|7354.5|7356.7|7350.7|17
1646924420000|2022-03-10 15:00:20|7358.6|7352.6|7361.7|7355.7|7361.7|7355.7|7358.6|7352.6|12
1646924430000|2022-03-10 15:00:30|7361.6|7355.6|7360.9|7354.9|7362.7|7356.7|7360.4|7354.4|23
1646924440000|2022-03-10 15:00:40|7360.5|7354.5|7360.2|7354.2|7360.5|7354.5|7360.2|7354.2|2
1646924450000|2022-03-10 15:00:50|7360.6|7354.6|7360.6|7354.6|7361.5|7355.5|7360.2|7354.2|6
1646924460000|2022-03-10 15:01:00|7361.1|7355.1|7359.6|7353.6|7362.6|7356.6|7359.4|7353.4|15
1646924470000|2022-03-10 15:01:10|7360|7354|7358.6|7352.6|7361.3|7355.3|7358.6|7352.6|10
1646924480000|2022-03-10 15:01:20|7358.5|7352.5|7358.6|7352.6|7359.1|7353.1|7358.1|7352.1|3
1646924490000|2022-03-10 15:01:30|7358.5|7352.5|7354.4|7348.4|7358.6|7352.6|7350.9|7344.9|14
1646924500000|2022-03-10 15:01:40|7354.3|7348.3|7350.9|7344.9|7354.3|7348.3|7350.9|7344.9|6
1646924510000|2022-03-10 15:01:50|7352.5|7342.5|7344.8|7338.8|7352.5|7346.3|7344.8|7338.8|8
1646924520000|2022-03-10 15:02:00|7344.7|7338.7|7342.7|7336.7|7344.7|7338.7|7342.3|7336.3|14
1646924530000|2022-03-10 15:02:10|7342.1|7336.1|7337.6|7331.6|7342.1|7336.1|7336.2|7330.2|9
1646924540000|2022-03-10 15:02:20|7337.9|7331.9|7337.4|7331.4|7337.9|7331.9|7336.1|7330.1|5
1646924550000|2022-03-10 15:02:30|7339.1|7333.1|7341.3|7335.3|7346.6|7340.6|7339.1|7333.1|10
1646924560000|2022-03-10 15:02:40|7341.6|7335.6|7342.9|7336.9|7343.3|7337.3|7337.3|7331.3|20
1646924570000|2022-03-10 15:02:50|7342.8|7336.8|7337.8|7331.8|7343.3|7337.3|7336.1|7330.1|14
1646924580000|2022-03-10 15:03:00|7337.3|7331.3|7337|7331|7338|7332|7335.5|7329.5|3
1646924590000|2022-03-10 15:03:10|7336|7330|7333.3|7327.3|7336.1|7330.1|7326.5|7320.5|51
1646924600000|2022-03-10 15:03:20|7333.8|7327.8|7337.6|7331.6|7338.1|7332.1|7333.8|7327.8|14
1646924610000|2022-03-10 15:03:30|7337.8|7331.8|7343.5|7337.5|7346.9|7340.9|7337.8|7331.8|6
1646924620000|2022-03-10 15:03:40|7343.6|7337.6|7340.9|7334.9|7343.8|7337.8|7340|7334|17
1646924630000|2022-03-10 15:03:50|7340.8|7334.8|7341.8|7335.8|7342.5|7336.5|7340.5|7334.5|7
1646924640000|2022-03-10 15:04:00|7342.3|7336.3|7348.7|7342.7|7348.7|7342.7|7342.3|7336.3|11
1646924650000|2022-03-10 15:04:10|7349.3|7343.3|7351.5|7345.5|7352.9|7346.9|7349.3|7343.3|6
1646924660000|2022-03-10 15:04:20|7351|7345|7350.5|7344.5|7351|7345|7350|7344|8
1646924670000|2022-03-10 15:04:30|7351.3|7345.3|7348|7342|7351.3|7345.3|7347.4|7341.4|8
1646924680000|2022-03-10 15:04:40|7347.5|7341.5|7349.5|7343.5|7350.5|7344.5|7346.7|7340.7|10
1646924690000|2022-03-10 15:04:50|7349.4|7343.4|7342.1|7336.1|7349.4|7343.4|7341.7|7335.7|13
1646924700000|2022-03-10 15:05:00|7342.5|7336.5|7330.1|7324.1|7342.5|7336.5|7330|7324|12
1646924710000|2022-03-10 15:05:10|7329.7|7323.7|7332.1|7326.1|7332.1|7326.1|7328.1|7322.1|4
1646924720000|2022-03-10 15:05:20|7332.6|7326.6|7328.6|7322.6|7332.6|7326.6|7328.6|7322.6|6
1646924730000|2022-03-10 15:05:30|7329|7323|7332|7326|7332|7326|7328.6|7322.6|15
1646924740000|2022-03-10 15:05:40|7330.9|7324.9|7328.6|7322.6|7331.1|7325.1|7328.6|7322.6|13
1646924750000|2022-03-10 15:05:50|7328.7|7322.7|7334.9|7328.9|7334.9|7328.9|7328.6|7322.6|30
1646924760000|2022-03-10 15:06:00|7334.5|7328.5|7337.5|7331.5|7337.5|7331.5|7334.5|7328.5|5
1646924770000|2022-03-10 15:06:10|7338|7332|7343.2|7337.2|7345|7339|7338|7332|6
1646924780000|2022-03-10 15:06:20|7342.2|7336.2|7341.9|7335.9|7342.2|7336.2|7338.2|7332.2|10
1646924790000|2022-03-10 15:06:30|7342.2|7336.2|7341.2|7335.2|7342.6|7336.6|7340.2|7334.2|2
1646924800000|2022-03-10 15:06:40|7341.7|7335.7|7336.7|7330.7|7343.2|7337.2|7335.7|7329.7|25
1646924810000|2022-03-10 15:06:50|7337.4|7331.4|7339|7333|7339|7333|7337.2|7331.2|8
1646924820000|2022-03-10 15:07:00|7338.6|7332.6|7339.3|7333.3|7339.3|7333.3|7338.6|7332.6|14
1646924830000|2022-03-10 15:07:10|7338.9|7332.9|7341.8|7335.8|7346.1|7340.1|7335.1|7329.1|28
1646924840000|2022-03-10 15:07:20|7341.6|7335.6|7339.4|7333.4|7345.6|7339.6|7338.1|7332.1|15
1646924850000|2022-03-10 15:07:30|7338.3|7332.3|7336.8|7330.8|7338.8|7332.8|7336.8|7330.8|1
1646924860000|2022-03-10 15:07:40|7337.1|7331.1|7336.8|7330.8|7337.6|7331.6|7336.8|7330.8|3
1646924870000|2022-03-10 15:07:50|7336.9|7330.9|7334.9|7328.9|7336.9|7330.9|7334.8|7328.8|7
1646924880000|2022-03-10 15:08:00|7335|7329|7331.1|7325.1|7335.5|7329.5|7331.1|7325.1|13
1646924890000|2022-03-10 15:08:10|7331.6|7325.6|7327.4|7321.4|7331.6|7325.6|7327.4|7321.4|41
1646924900000|2022-03-10 15:08:20|7327|7321|7326|7320|7327|7321|7326|7320|1
1646924910000|2022-03-10 15:08:30|7326.4|7320.4|7326|7320|7326.9|7320.9|7326|7320|20
1646924920000|2022-03-10 15:08:40|7325.9|7319.9|7330.1|7324.1|7332.6|7326.6|7325.9|7319.9|18
1646924930000|2022-03-10 15:08:50|7330.3|7324.3|7330.8|7324.8|7332.6|7326.6|7330.3|7324.3|4
1646924940000|2022-03-10 15:09:00|7330.6|7324.6|7333.4|7327.4|7334.3|7328.3|7329.5|7323.5|6
1646924950000|2022-03-10 15:09:10|7331.4|7325.4|7333.1|7327.1|7333.1|7327.1|7330.7|7324.7|11
1646924960000|2022-03-10 15:09:20|7334.2|7328.2|7337.6|7331.6|7337.9|7331.9|7334.2|7328.2|7
1646924970000|2022-03-10 15:09:30|7340.2|7334.2|7346|7340|7348.9|7342.9|7340.2|7334.2|38
1646924980000|2022-03-10 15:09:40|7346.5|7340.5|7345.5|7339.5|7346.5|7340.5|7345.5|7339.5|7
1646924990000|2022-03-10 15:09:50|7345.6|7339.6|7345.6|7339.6|7345.6|7339.6|7345.6|7339.6|0
1646925000000|2022-03-10 15:10:00|7346|7340|7348.5|7342.5|7348.5|7342.5|7345.6|7339.6|25
1646925010000|2022-03-10 15:10:10|7347.8|7341.8|7340.7|7334.7|7347.8|7341.8|7340.5|7334.5|16
1646925020000|2022-03-10 15:10:20|7340.9|7334.9|7343.1|7337.1|7345|7339|7340.9|7334.9|22
1646925030000|2022-03-10 15:10:30|7342.3|7336.3|7336.3|7330.3|7343.5|7337.5|7335.5|7329.5|12
1646925040000|2022-03-10 15:10:40|7336.5|7330.5|7333.6|7327.6|7336.5|7330.5|7329.1|7323.1|20
1646925050000|2022-03-10 15:10:50|7334|7328|7334.1|7328.1|7334.1|7328.1|7330.2|7324.2|4
1646925060000|2022-03-10 15:11:00|7333.9|7327.9|7335.1|7329.1|7335.2|7329.2|7333.9|7327.9|1
1646925070000|2022-03-10 15:11:10|7336.2|7330.2|7333.8|7327.8|7338.5|7332.5|7333.8|7327.8|3
1646925080000|2022-03-10 15:11:20|7334.5|7328.5|7337.7|7331.7|7339|7333|7334.5|7328.5|4
1646925090000|2022-03-10 15:11:30|7337.6|7331.6|7335.5|7329.5|7338|7332|7334.7|7328.7|9
1646925100000|2022-03-10 15:11:40|7335.6|7329.6|7338|7332|7338.9|7332.9|7335.6|7329.6|6
1646925110000|2022-03-10 15:11:50|7337.5|7331.5|7336.7|7330.7|7338.5|7332.5|7333.9|7327.9|4
1646925120000|2022-03-10 15:12:00|7336.8|7330.8|7341.3|7335.3|7341.3|7335.3|7331|7325|24
1646925130000|2022-03-10 15:12:10|7342.5|7336.5|7347.6|7341.6|7347.6|7341.6|7342.5|7336.5|12
1646925140000|2022-03-10 15:12:20|7346.5|7340.5|7346.6|7340.6|7348.9|7342.9|7346.3|7340.3|16
1646925150000|2022-03-10 15:12:30|7346.3|7340.3|7340|7334|7346.6|7340.6|7340|7334|11
1646925160000|2022-03-10 15:12:40|7339.1|7333.1|7330.8|7324.8|7339.1|7333.1|7330.8|7324.8|16
1646925170000|2022-03-10 15:12:50|7328.4|7322.4|7326.9|7320.9|7328.4|7322.4|7325.9|7319.9|35
1646925180000|2022-03-10 15:13:00|7327.2|7321.2|7327|7321|7328.2|7322.2|7327|7321|17
1646925190000|2022-03-10 15:13:10|7327.2|7321.2|7325.8|7319.8|7327.2|7321.2|7325.3|7319.3|88
1646925200000|2022-03-10 15:13:20|7326.2|7320.2|7325.4|7319.4|7330.7|7324.7|7324.6|7318.6|21
1646925210000|2022-03-10 15:13:30|7326.6|7320.6|7329.4|7323.4|7330.8|7324.8|7326.6|7320.6|12
1646925220000|2022-03-10 15:13:40|7329.1|7323.1|7326.9|7320.9|7329.1|7323.1|7325.1|7319.1|11
1646925230000|2022-03-10 15:13:50|7327.1|7321.1|7324.8|7318.8|7327.1|7321.1|7324.8|7318.8|16
1646925240000|2022-03-10 15:14:00|7325.6|7319.6|7328.6|7322.6|7331.6|7325.6|7325.6|7319.6|40
1646925250000|2022-03-10 15:14:10|7328.2|7322.2|7334.6|7328.6|7334.6|7328.6|7328.2|7322.2|7
1646925260000|2022-03-10 15:14:20|7334.8|7328.8|7341.8|7335.8|7342.6|7336.6|7334.8|7328.8|9
1646925270000|2022-03-10 15:14:30|7341.4|7335.4|7339.7|7333.7|7343.6|7337.6|7339.7|7333.7|6
1646925280000|2022-03-10 15:14:40|7337|7331|7340|7334|7342.3|7336.3|7337|7331|11
1646925290000|2022-03-10 15:14:50|7340.9|7334.9|7341.8|7335.8|7343.1|7337.1|7340.9|7334.9|16
1646925300000|2022-03-10 15:15:00|7341|7335|7339.3|7333.3|7344.4|7338.4|7337.8|7331.8|24
1646925310000|2022-03-10 15:15:10|7338.8|7332.8|7342.2|7336.2|7342.2|7336.2|7337.8|7331.8|10
1646925320000|2022-03-10 15:15:20|7340.7|7334.7|7347.4|7341.4|7347.5|7341.5|7339.2|7333.2|25
1646925330000|2022-03-10 15:15:30|7347.9|7341.9|7350.5|7344.5|7351.9|7345.9|7347.9|7341.9|68
1646925340000|2022-03-10 15:15:40|7348.6|7342.6|7347.5|7341.5|7348.6|7342.6|7347.5|7341.5|6
1646925350000|2022-03-10 15:15:50|7346.7|7340.7|7346|7340|7346.7|7340.7|7346|7340|4
1646925360000|2022-03-10 15:16:00|7345.9|7339.9|7344|7338|7345.9|7339.9|7343|7337|4
1646925370000|2022-03-10 15:16:10|7343.9|7337.9|7338.5|7332.5|7343.9|7337.9|7338|7332|5
1646925380000|2022-03-10 15:16:20|7337.1|7331.1|7336.4|7330.4|7338.5|7332.5|7336.1|7330.1|9
1646925390000|2022-03-10 15:16:30|7335.6|7329.6|7335.1|7329.1|7335.6|7329.6|7335.1|7329.1|1
1646925400000|2022-03-10 15:16:40|7335.5|7329.5|7326.7|7320.7|7335.5|7329.5|7326.5|7320.5|11
1646925410000|2022-03-10 15:16:50|7326.3|7320.3|7316.7|7310.7|7327.9|7321.9|7316.1|7310.1|42
1646925420000|2022-03-10 15:17:00|7317.1|7311.1|7316.2|7310.2|7320.6|7314.6|7316.2|7310.2|27
1646925430000|2022-03-10 15:17:10|7316.1|7310.1|7314.5|7308.5|7316.1|7310.1|7308.4|7302.4|17
1646925440000|2022-03-10 15:17:20|7314.1|7308.1|7317.6|7311.6|7318.6|7312.6|7314|7308|4
1646925450000|2022-03-10 15:17:30|7310.3|7304.3|7309.2|7303.2|7313.7|7307.7|7307.4|7301.4|117
1646925460000|2022-03-10 15:17:40|7309.7|7303.7|7311.1|7305.1|7311.1|7305.1|7305.6|7299.6|8
1646925470000|2022-03-10 15:17:50|7311.2|7305.2|7303.4|7297.4|7311.2|7305.2|7303.4|7297.4|17
1646925480000|2022-03-10 15:18:00|7303.2|7297.2|7301.7|7295.7|7303.2|7297.2|7301.1|7295.1|22
1646925490000|2022-03-10 15:18:10|7302.5|7296.5|7300.7|7294.7|7302.6|7296.6|7300|7294|14
1646925500000|2022-03-10 15:18:20|7299.9|7293.9|7295.1|7289.1|7300.2|7294.2|7294.7|7288.7|19
1646925510000|2022-03-10 15:18:30|7295.2|7289.2|7301.4|7295.4|7301.4|7295.4|7293.5|7287.5|38
1646925520000|2022-03-10 15:18:40|7302.1|7296.1|7299.3|7293.3|7304.1|7298.1|7297.6|7291.6|14
1646925530000|2022-03-10 15:18:50|7299.2|7293.2|7297.9|7291.9|7301.2|7295.2|7297.9|7291.9|23
1646925540000|2022-03-10 15:19:00|7298.4|7292.4|7296.8|7290.8|7300.8|7292.4|7296.8|7290.8|2
1646925550000|2022-03-10 15:19:10|7297.2|7291.2|7302.2|7296.2|7303|7297|7296.4|7290.4|24
1646925560000|2022-03-10 15:19:20|7303.6|7297.6|7305.8|7299.8|7308.2|7302.2|7303.6|7297.6|23
1646925570000|2022-03-10 15:19:30|7306.2|7300.2|7310.7|7304.7|7310.7|7304.7|7306.2|7300.2|10
1646925580000|2022-03-10 15:19:40|7312.7|7306.7|7316.1|7310.1|7316.6|7310.6|7312.7|7306.7|7
1646925590000|2022-03-10 15:19:50|7316.5|7310.5|7312.9|7306.9|7317.3|7311.3|7312.9|7306.9|8
1646925600000|2022-03-10 15:20:00|7312.5|7306.5|7307.3|7301.3|7312.7|7306.7|7307.3|7301.3|3
1646925610000|2022-03-10 15:20:10|7305.8|7299.8|7311.3|7305.3|7311.3|7305.3|7304.7|7298.7|6
1646925620000|2022-03-10 15:20:20|7311.2|7305.2|7310.2|7304.2|7311.3|7305.3|7309.3|7303.3|1
1646925630000|2022-03-10 15:20:30|7310.3|7304.3|7311.7|7305.7|7314.5|7308.5|7310.3|7304.3|17
1646925640000|2022-03-10 15:20:40|7311.2|7305.2|7311.3|7305.3|7311.3|7305.3|7309.4|7303.4|4
1646925650000|2022-03-10 15:20:50|7312.3|7306.3|7311.8|7305.8|7312.3|7306.3|7310|7304|6
1646925660000|2022-03-10 15:21:00|7312.5|7306.5|7315.2|7309.2|7318.6|7312.6|7312.5|7306.5|8
1646925670000|2022-03-10 15:21:10|7314.7|7308.7|7314.2|7308.2|7314.7|7308.7|7312.2|7306.2|10
1646925680000|2022-03-10 15:21:20|7316.6|7310.6|7321.4|7315.4|7321.4|7315.4|7314.2|7308.2|8
1646925690000|2022-03-10 15:21:30|7321.6|7315.6|7321.7|7315.7|7322.5|7316.5|7320.8|7314.8|4
1646925700000|2022-03-10 15:21:40|7323.8|7317.8|7324.4|7318.4|7324.4|7318.4|7322|7316|32
1646925710000|2022-03-10 15:21:50|7323.5|7317.5|7331.8|7325.8|7333.9|7327.9|7322.7|7316.7|17
1646925720000|2022-03-10 15:22:00|7321.5|7315.5|7331|7325|7331|7325|7321.1|7315.1|14
1646925730000|2022-03-10 15:22:10|7330.2|7324.2|7329.1|7323.1|7331.1|7325.1|7328.6|7322.6|11
1646925740000|2022-03-10 15:22:20|7328.7|7322.7|7326.1|7320.1|7328.7|7322.7|7325.7|7319.7|12
1646925750000|2022-03-10 15:22:30|7326.6|7320.6|7326.2|7320.2|7328.7|7322.7|7326.2|7320.2|10
1646925760000|2022-03-10 15:22:40|7326.6|7320.6|7330.7|7324.7|7331.1|7325.1|7326.3|7320.3|3
1646925770000|2022-03-10 15:22:50|7331.1|7325.1|7332.2|7326.2|7332.2|7326.2|7330.6|7324.6|5
1646925780000|2022-03-10 15:23:00|7331.4|7325.4|7333.6|7327.6|7333.6|7327.6|7331.4|7325.4|15
1646925790000|2022-03-10 15:23:10|7333.9|7327.9|7332.3|7326.3|7335.4|7329.4|7331.2|7325.2|14
1646925800000|2022-03-10 15:23:20|7332.4|7326.4|7334.4|7328.4|7334.4|7328.4|7332.4|7326.4|6
1646925810000|2022-03-10 15:23:30|7333.3|7327.3|7337.1|7331.1|7337.1|7331.1|7332.9|7326.9|43
1646925820000|2022-03-10 15:23:40|7337.7|7331.7|7337.4|7331.4|7338.4|7332.4|7335.9|7329.9|5
1646925830000|2022-03-10 15:23:50|7337.2|7331.2|7337.7|7331.7|7340.1|7334.1|7337.2|7331.2|14
1646925840000|2022-03-10 15:24:00|7337.8|7331.8|7335.7|7329.7|7338.1|7332.1|7335.7|7329.7|2
1646925850000|2022-03-10 15:24:10|7335.8|7329.8|7336.7|7330.7|7336.7|7330.7|7335.8|7329.8|2
1646925860000|2022-03-10 15:24:20|7337.4|7331.4|7338.7|7332.7|7338.7|7332.7|7337.4|7331.4|2
1646925870000|2022-03-10 15:24:30|7339.2|7333.2|7337.3|7331.3|7339.6|7333.6|7337.3|7331.3|7
1646925880000|2022-03-10 15:24:40|7336.5|7330.5|7335.7|7329.7|7336.5|7330.5|7335.2|7329.2|4
1646925890000|2022-03-10 15:24:50|7336.1|7330.1|7336.2|7330.2|7336.2|7330.2|7335.7|7329.7|6
1646925900000|2022-03-10 15:25:00|7335.7|7329.7|7330.5|7324.5|7335.7|7329.7|7330.5|7324.5|15
1646925910000|2022-03-10 15:25:10|7332.3|7326.3|7333.5|7327.5|7333.5|7327.5|7331.9|7325.9|13
1646925920000|2022-03-10 15:25:20|7334.3|7328.3|7337.1|7331.1|7337.1|7331.1|7334|7328|10
1646925930000|2022-03-10 15:25:30|7338.6|7332.6|7346.1|7340.1|7346.1|7340.1|7338.6|7332.6|21
1646925940000|2022-03-10 15:25:40|7345.7|7339.7|7341.5|7335.5|7345.7|7339.7|7341.5|7335.5|7
1646925950000|2022-03-10 15:25:50|7341.9|7335.9|7347.8|7341.8|7347.8|7341.8|7341.9|7335.9|6
1646925960000|2022-03-10 15:26:00|7349|7343|7345.5|7339.5|7349.8|7343.8|7344.1|7338.1|12
1646925970000|2022-03-10 15:26:10|7345.3|7339.3|7345.3|7339.3|7345.8|7339.8|7344.5|7338.5|3
1646925980000|2022-03-10 15:26:20|7344.6|7338.6|7342.5|7336.5|7344.8|7338.8|7341.6|7335.6|7
1646925990000|2022-03-10 15:26:30|7344.9|7338.9|7344.6|7338.6|7345|7339|7344.6|7338.6|4
1646926000000|2022-03-10 15:26:40|7345|7339|7347.9|7341.9|7347.9|7341.9|7345|7339|9
1646926010000|2022-03-10 15:26:50|7348.8|7342.8|7346.6|7340.6|7350.4|7344.4|7346.6|7340.6|7
1646926020000|2022-03-10 15:27:00|7347.5|7341.5|7348.5|7342.5|7348.7|7342.7|7346|7340|15
1646926030000|2022-03-10 15:27:10|7348.2|7342.2|7350.3|7344.3|7350.6|7344.6|7345.2|7339.2|30
1646926040000|2022-03-10 15:27:20|7350|7344|7348.4|7342.4|7350|7344|7346.5|7340.5|10
1646926050000|2022-03-10 15:27:30|7348.8|7342.8|7349.6|7343.6|7349.6|7343.6|7348.8|7342.8|1
1646926070000|2022-03-10 15:27:50|7350|7344|7349.9|7343.9|7350|7344|7349.5|7343.5|1
1646926080000|2022-03-10 15:28:00|7348.6|7342.6|7343.2|7337.2|7348.6|7342.6|7343.2|7337.2|34
1646926090000|2022-03-10 15:28:10|7342.8|7336.8|7338|7332|7342.8|7336.8|7335.8|7329.8|20
1646926100000|2022-03-10 15:28:20|7339.3|7333.3|7339.6|7333.6|7340.7|7334.7|7339.1|7333.1|6
1646926110000|2022-03-10 15:28:30|7339.5|7333.5|7340.2|7334.2|7340.6|7334.6|7339.5|7333.5|1
1646926120000|2022-03-10 15:28:40|7341.7|7335.7|7343|7337|7343|7337|7341.1|7335.1|6
1646926130000|2022-03-10 15:28:50|7343.5|7337.5|7340.6|7334.6|7344.9|7338.9|7340.6|7334.6|3
1646926140000|2022-03-10 15:29:00|7339.6|7333.6|7341.4|7335.4|7341.4|7335.4|7339.6|7333.6|4
1646926150000|2022-03-10 15:29:10|7340.5|7334.5|7341.7|7335.7|7341.9|7335.9|7340.5|7334.5|2
1646926160000|2022-03-10 15:29:20|7343.6|7337.6|7344.1|7338.1|7344.1|7338.1|7343.6|7337.6|2
1646926170000|2022-03-10 15:29:30|7342.7|7336.7|7338.4|7332.4|7342.7|7336.7|7338.3|7332.3|14
1646926180000|2022-03-10 15:29:40|7338.5|7332.5|7340|7334|7342.6|7336.6|7338.5|7332.5|11
1646926190000|2022-03-10 15:29:50|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|0
1646926200000|2022-03-10 15:30:00|7338.8|7332.8|7344.8|7338.8|7345.2|7339.2|7338.4|7332.4|36
1646926210000|2022-03-10 15:30:10|7345.2|7339.2|7351.2|7345.2|7352.2|7346.2|7345.2|7339.2|8
1646926220000|2022-03-10 15:30:20|7350.9|7344.9|7351.6|7345.6|7351.6|7345.6|7350.7|7344.7|4
1646926230000|2022-03-10 15:30:30|7350.7|7344.7|7351.7|7345.7|7351.7|7345.7|7348.7|7342.7|11
1646926240000|2022-03-10 15:30:40|7351.3|7345.3|7353|7347|7353|7347|7350.8|7344.8|4
1646926250000|2022-03-10 15:30:50|7352.9|7346.9|7352.9|7346.9|7353.3|7347.3|7352.8|7346.8|23
1646926260000|2022-03-10 15:31:00|7352.4|7346.4|7350.1|7344.1|7352.4|7346.4|7350.1|7344.1|14
1646926270000|2022-03-10 15:31:10|7349.3|7343.3|7350|7344|7350|7344|7346.4|7340.4|15
1646926280000|2022-03-10 15:31:20|7349|7343|7347.7|7341.7|7350.4|7344.4|7347.7|7341.7|6
1646926290000|2022-03-10 15:31:30|7347.6|7341.6|7348.9|7342.9|7349|7343|7347.6|7341.6|2
1646926300000|2022-03-10 15:31:40|7349|7343|7347.4|7341.4|7349.4|7343.4|7346.4|7340.4|49
1646926310000|2022-03-10 15:31:50|7339.7|7333.7|7340.6|7334.6|7341.6|7335.6|7339.7|7333.7|2
1646926320000|2022-03-10 15:32:00|7340|7334|7337.9|7331.9|7341.5|7335.5|7337.9|7331.9|15
1646926330000|2022-03-10 15:32:10|7338|7332|7342.6|7336.6|7342.6|7336.6|7337.1|7331.1|11
1646926340000|2022-03-10 15:32:20|7344.8|7338.8|7340.1|7334.1|7344.8|7338.8|7340.1|7334.1|9
1646926350000|2022-03-10 15:32:30|7343.2|7337.2|7346.3|7340.3|7346.8|7340.8|7342.6|7336.6|15
1646926360000|2022-03-10 15:32:40|7346.2|7340.2|7343.3|7337.3|7346.2|7340.2|7343.3|7337.3|2
1646926370000|2022-03-10 15:32:50|7342.8|7336.8|7346.3|7340.3|7346.6|7340.6|7342.8|7336.8|3
1646926380000|2022-03-10 15:33:00|7345.9|7339.9|7360|7354|7360|7354|7345.9|7339.9|26
1646926390000|2022-03-10 15:33:10|7360.2|7354.2|7358.2|7352.2|7361.7|7355.7|7358.2|7352.2|21
1646926400000|2022-03-10 15:33:20|7358.3|7352.3|7357.7|7351.7|7359|7353|7357.5|7351.5|3
1646926410000|2022-03-10 15:33:30|7358.4|7352.4|7358.7|7352.7|7359.2|7353.2|7355.7|7349.7|8
1646926420000|2022-03-10 15:33:40|7358.8|7352.8|7361.7|7355.7|7362.3|7356.3|7358.8|7352.8|18
1646926430000|2022-03-10 15:33:50|7361.3|7355.3|7359.9|7353.9|7361.3|7355.3|7359.9|7353.9|17
1646926440000|2022-03-10 15:34:00|7360.7|7354.7|7360.3|7354.3|7361.5|7355.5|7359.8|7353.8|21
1646926450000|2022-03-10 15:34:10|7361.1|7355.1|7362.2|7356.2|7362.2|7356.2|7360.7|7354.7|34
1646926460000|2022-03-10 15:34:20|7362.3|7356.3|7361|7355|7362.3|7356.3|7360.7|7354.7|11
1646926470000|2022-03-10 15:34:30|7360.7|7354.7|7360.5|7354.5|7361.3|7355.3|7360.3|7354.3|95
1646926480000|2022-03-10 15:34:40|7360.3|7354.3|7353.7|7347.7|7360.4|7354.4|7352.3|7346.3|23
1646926490000|2022-03-10 15:34:50|7353.2|7347.2|7353.6|7347.6|7353.7|7347.7|7352.3|7346.3|4
1646926500000|2022-03-10 15:35:00|7358.4|7352.4|7355|7349|7358.4|7352.4|7354.1|7348.1|28
1646926510000|2022-03-10 15:35:10|7355.1|7349.1|7354.8|7348.8|7355.1|7349.1|7353.1|7347.1|7
1646926520000|2022-03-10 15:35:20|7353.6|7347.6|7357.4|7351.4|7357.4|7351.4|7351.9|7345.9|18
1646926530000|2022-03-10 15:35:30|7357.5|7351.5|7358.3|7352.3|7358.3|7352.3|7355.7|7349.7|7
1646926540000|2022-03-10 15:35:40|7361.3|7355.3|7360.9|7354.9|7361.3|7355.3|7360.9|7354.9|12
1646926550000|2022-03-10 15:35:50|7360.4|7354.4|7366.2|7360.2|7366.2|7360.2|7360.4|7354.4|28
1646926560000|2022-03-10 15:36:00|7366.4|7360.4|7367.9|7361.9|7371|7365|7366|7360|15
1646926570000|2022-03-10 15:36:10|7367.5|7361.5|7371|7365|7371|7365|7366.7|7360.7|7
1646926580000|2022-03-10 15:36:20|7376.1|7370.1|7379|7373|7379.1|7373.1|7375|7369|13
1646926590000|2022-03-10 15:36:30|7378.2|7372.2|7385.5|7379.5|7385.5|7379.5|7378.1|7372.1|12
1646926600000|2022-03-10 15:36:40|7386.1|7380.1|7386.9|7380.9|7388|7382|7385.5|7379.5|9
1646926610000|2022-03-10 15:36:50|7387.2|7381.2|7391.5|7385.5|7391.9|7385.9|7387.2|7381.2|6
1646926620000|2022-03-10 15:37:00|7391.9|7385.9|7389.5|7383.5|7392.8|7386.8|7389.1|7383.1|17
1646926630000|2022-03-10 15:37:10|7389.8|7383.8|7391.6|7385.6|7396.9|7390.9|7389.8|7383.8|24
1646926640000|2022-03-10 15:37:20|7391.2|7385.2|7393.9|7387.9|7394.3|7388.3|7388.2|7382.2|44
1646926650000|2022-03-10 15:37:30|7394.3|7388.3|7390.9|7384.9|7395.4|7389.4|7390.9|7384.9|4
1646926660000|2022-03-10 15:37:40|7390.4|7384.4|7386.2|7380.2|7390.5|7384.5|7386.2|7380.2|28
1646926670000|2022-03-10 15:37:50|7385.8|7379.8|7378.6|7372.6|7386.3|7380.3|7378.6|7372.6|11
1646926680000|2022-03-10 15:38:00|7379.2|7373.2|7377|7371|7379.6|7373.6|7377|7371|6
1646926690000|2022-03-10 15:38:10|7375.6|7369.6|7377.6|7371.6|7377.8|7371.8|7375.6|7369.6|3
1646926700000|2022-03-10 15:38:20|7376.8|7370.8|7377.2|7371.2|7377.6|7371.6|7376.8|7370.8|4
1646926710000|2022-03-10 15:38:30|7375.8|7369.8|7372.5|7366.5|7375.8|7369.8|7372|7366|5
1646926720000|2022-03-10 15:38:40|7371.8|7365.8|7371.8|7365.8|7371.8|7365.8|7369.3|7363.3|17
1646926730000|2022-03-10 15:38:50|7372.2|7366.2|7361.5|7355.5|7372.4|7366.4|7361.5|7355.5|11
1646926740000|2022-03-10 15:39:00|7362|7356|7362|7356|7362.4|7356.4|7360.5|7354.5|11
1646926750000|2022-03-10 15:39:10|7363.6|7357.6|7367.4|7361.4|7367.8|7361.8|7363.6|7357.6|14
1646926760000|2022-03-10 15:39:20|7366.4|7360.4|7363.4|7357.4|7366.4|7360.4|7363.4|7357.4|7
1646926770000|2022-03-10 15:39:30|7366.9|7360.9|7367|7361|7367|7361|7363.8|7357.8|7
1646926780000|2022-03-10 15:39:40|7368.9|7362.9|7371.5|7365.5|7371.5|7365.5|7368.9|7362.9|18
1646926790000|2022-03-10 15:39:50|7371.4|7365.4|7368.7|7362.7|7371.4|7365.4|7368.7|7362.7|11
1646926800000|2022-03-10 15:40:00|7362.4|7356.4|7362.5|7356.5|7363|7357|7362.4|7356.4|10
1646926810000|2022-03-10 15:40:10|7362.9|7356.9|7362.5|7356.5|7363.5|7357.5|7359.1|7353.1|4
1646926820000|2022-03-10 15:40:20|7363.2|7357.2|7362.9|7356.9|7363.4|7357.4|7362.9|7356.9|9
1646926830000|2022-03-10 15:40:30|7360.5|7354.5|7361.9|7355.9|7363.5|7357.5|7357|7351|12
1646926840000|2022-03-10 15:40:40|7359.3|7353.3|7356|7350|7359.3|7353.3|7354.7|7348.7|10
1646926850000|2022-03-10 15:40:50|7355.9|7349.9|7354.5|7348.5|7355.9|7349.9|7354|7348|1
1646926860000|2022-03-10 15:41:00|7354|7348|7353.3|7347.3|7354|7348|7353|7347|3
1646926870000|2022-03-10 15:41:10|7353.8|7347.8|7352.7|7346.7|7353.8|7347.8|7352.3|7346.3|4
1646926880000|2022-03-10 15:41:20|7352.8|7346.8|7348.4|7342.4|7352.8|7346.8|7348|7342|16
1646926890000|2022-03-10 15:41:30|7348|7342|7347|7341|7348|7342|7347|7341|2
1646926900000|2022-03-10 15:41:40|7348.4|7342.4|7352.1|7346.1|7352.1|7346.1|7348.3|7342.3|13
1646926910000|2022-03-10 15:41:50|7353.7|7347.7|7349.5|7343.5|7353.7|7347.7|7349.3|7343.3|6
1646926920000|2022-03-10 15:42:00|7349.9|7343.9|7349.6|7343.6|7351.3|7345.3|7347.3|7341.3|18
1646926940000|2022-03-10 15:42:20|7349.5|7343.5|7347.7|7341.7|7349.5|7343.5|7347.4|7341.4|5
1646926950000|2022-03-10 15:42:30|7347.6|7341.6|7342.7|7336.7|7347.6|7341.6|7342.7|7336.7|8
1646926960000|2022-03-10 15:42:40|7343.1|7337.1|7338.9|7332.9|7343.2|7337.2|7338.9|7332.9|53
1646926970000|2022-03-10 15:42:50|7338.5|7332.5|7341.9|7335.9|7342.2|7336.2|7338.5|7332.5|19
1646926980000|2022-03-10 15:43:00|7342.2|7336.2|7339.9|7333.9|7342.2|7336.2|7339.5|7333.5|8
1646926990000|2022-03-10 15:43:10|7340.1|7334.1|7335.3|7329.3|7340.1|7334.1|7334.4|7328.4|6
1646927000000|2022-03-10 15:43:20|7336.1|7330.1|7340.9|7334.9|7340.9|7334.9|7334.7|7328.7|13
1646927010000|2022-03-10 15:43:30|7341.1|7335.1|7344.4|7338.4|7345.4|7339.4|7341.1|7335.1|7
1646927020000|2022-03-10 15:43:40|7344.6|7338.6|7341.8|7335.8|7346.1|7340.1|7341.3|7335.3|8
1646927030000|2022-03-10 15:43:50|7341.4|7335.4|7336.9|7330.9|7341.4|7335.4|7336.8|7330.8|6
1646927040000|2022-03-10 15:44:00|7336.8|7330.8|7339.4|7333.4|7339.4|7333.4|7336.7|7330.7|10
1646927050000|2022-03-10 15:44:10|7339.9|7333.9|7345.9|7339.9|7348.9|7342.9|7339.9|7333.9|14
1646927060000|2022-03-10 15:44:20|7345.4|7339.4|7341.4|7335.4|7345.4|7339.4|7341.4|7335.4|12
1646927070000|2022-03-10 15:44:30|7341.5|7335.5|7342.7|7336.7|7344.7|7338.7|7341.5|7335.5|5
1646927080000|2022-03-10 15:44:40|7341.4|7335.4|7348.7|7342.7|7348.7|7342.7|7341.3|7335.3|17
1646927090000|2022-03-10 15:44:50|7348.5|7342.5|7352.9|7346.9|7352.9|7346.9|7347.7|7341.7|13
1646927100000|2022-03-10 15:45:00|7353.4|7347.4|7347.4|7341.4|7353.4|7347.4|7346.2|7340.2|7
1646927110000|2022-03-10 15:45:10|7347.7|7341.7|7352.5|7346.5|7353|7347|7347.4|7341.4|21
1646927120000|2022-03-10 15:45:20|7352.8|7346.8|7348.5|7342.5|7353.6|7347.6|7348.5|7342.5|7
1646927130000|2022-03-10 15:45:30|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.1|7341.1|1
1646927140000|2022-03-10 15:45:40|7348.3|7342.3|7351.6|7345.6|7352.5|7346.5|7348.3|7342.3|7
1646927150000|2022-03-10 15:45:50|7350.8|7344.8|7347.7|7341.7|7350.8|7344.8|7347.7|7341.7|3
1646927160000|2022-03-10 15:46:00|7346|7340|7342|7336|7346|7340|7342|7336|8
1646927170000|2022-03-10 15:46:10|7342.4|7336.4|7343.7|7337.7|7344.2|7338.2|7342.4|7336.4|6
1646927180000|2022-03-10 15:46:20|7343.8|7337.8|7340|7334|7343.8|7337.8|7340|7334|4
1646927190000|2022-03-10 15:46:30|7339.5|7333.5|7338.3|7332.3|7339.5|7333.5|7336|7330|9
1646927200000|2022-03-10 15:46:40|7338.4|7332.4|7333.6|7327.6|7340.4|7334.4|7333.6|7327.6|15
1646927210000|2022-03-10 15:46:50|7334.1|7328.1|7332.8|7326.8|7334.4|7328.4|7332.8|7326.8|6
1646927220000|2022-03-10 15:47:00|7334.3|7328.3|7335.1|7329.1|7335.1|7329.1|7333.6|7327.6|12
1646927230000|2022-03-10 15:47:10|7334.8|7328.8|7335.3|7329.3|7335.3|7329.3|7334.8|7328.8|27
1646927240000|2022-03-10 15:47:20|7334.9|7328.9|7332.3|7326.3|7334.9|7328.9|7331.8|7325.8|16
1646927250000|2022-03-10 15:47:30|7332.1|7326.1|7332.4|7326.4|7333|7327|7331.5|7325.5|17
1646927260000|2022-03-10 15:47:40|7333|7327|7325.9|7319.9|7333|7327|7325.9|7319.9|24
1646927270000|2022-03-10 15:47:50|7325.6|7319.6|7323.9|7317.9|7325.6|7319.6|7323.1|7317.1|14
1646927280000|2022-03-10 15:48:00|7323.8|7317.8|7318.8|7312.8|7324.7|7318.7|7318.3|7312.3|72
1646927290000|2022-03-10 15:48:10|7318.7|7312.7|7314.9|7308.9|7319.5|7313.5|7314.7|7308.7|15
1646927300000|2022-03-10 15:48:20|7314.8|7308.8|7319.7|7313.7|7319.7|7313.7|7314.8|7308.8|17
1646927310000|2022-03-10 15:48:30|7319.8|7313.8|7310.5|7304.5|7319.8|7313.8|7310.5|7304.5|10
1646927320000|2022-03-10 15:48:40|7310.3|7304.3|7313.5|7307.5|7313.5|7307.5|7309.1|7303.1|19
1646927330000|2022-03-10 15:48:50|7314.2|7308.2|7301|7295|7316.2|7310.2|7300.3|7294.3|14
1646927340000|2022-03-10 15:49:00|7300.9|7294.9|7310.8|7304.8|7310.8|7304.8|7299.7|7293.7|11
1646927350000|2022-03-10 15:49:10|7310.4|7304.4|7310.3|7304.3|7311.7|7305.7|7310.3|7304.3|10
1646927360000|2022-03-10 15:49:20|7309.9|7303.9|7316|7310|7316.4|7310.4|7309.8|7303.8|15
1646927370000|2022-03-10 15:49:30|7316.4|7310.4|7318.5|7312.5|7319.5|7313.5|7316.4|7310.4|4
1646927380000|2022-03-10 15:49:40|7318.9|7312.9|7319.6|7313.6|7320.3|7314.3|7318.9|7312.9|1
1646927390000|2022-03-10 15:49:50|7320.3|7314.3|7322.2|7316.2|7326.6|7320.6|7320.3|7314.3|17
1646927400000|2022-03-10 15:50:00|7322.1|7316.1|7324.8|7318.8|7327.1|7321.1|7322|7316|8
1646927410000|2022-03-10 15:50:10|7325.1|7319.1|7327.3|7321.3|7327.3|7321.3|7325.1|7319.1|5
1646927420000|2022-03-10 15:50:20|7329.2|7323.2|7330.8|7324.8|7331.6|7325.6|7328.6|7322.6|25
1646927430000|2022-03-10 15:50:30|7331.1|7325.1|7328.8|7322.8|7331.1|7325.1|7328.5|7322.5|10
1646927440000|2022-03-10 15:50:40|7329.8|7323.8|7332.1|7326.1|7332.1|7326.1|7329.8|7323.8|13
1646927450000|2022-03-10 15:50:50|7332.5|7326.5|7333.8|7327.8|7334.2|7328.2|7332.1|7326.1|50
1646927460000|2022-03-10 15:51:00|7332.3|7326.3|7331.5|7325.5|7332.8|7326.8|7330.7|7324.7|12
1646927470000|2022-03-10 15:51:10|7328.9|7322.9|7329.5|7323.5|7329.9|7323.9|7328.9|7322.9|6
1646927480000|2022-03-10 15:51:20|7326.9|7320.9|7327.5|7321.5|7329.6|7323.6|7326.6|7320.6|14
1646927490000|2022-03-10 15:51:30|7327.4|7321.4|7329.4|7323.4|7329.4|7323.4|7326|7320|6
1646927500000|2022-03-10 15:51:40|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|0
1646927510000|2022-03-10 15:51:50|7328.1|7322.1|7326.4|7320.4|7328.1|7322.1|7326.4|7320.4|3
1646927520000|2022-03-10 15:52:00|7326.5|7320.5|7326.6|7320.6|7327|7321|7326|7320|10
1646927530000|2022-03-10 15:52:10|7325.9|7319.9|7316.2|7310.2|7325.9|7319.9|7316.2|7310.2|11
1646927540000|2022-03-10 15:52:20|7315.6|7309.6|7321.4|7315.4|7321.8|7315.8|7315.2|7309.2|16
1646927550000|2022-03-10 15:52:30|7322.9|7316.9|7323.8|7317.8|7323.8|7317.8|7322.9|7316.9|5
1646927560000|2022-03-10 15:52:40|7324.6|7318.6|7321.7|7315.7|7324.6|7318.6|7321.7|7315.7|5
1646927570000|2022-03-10 15:52:50|7322.1|7316.1|7323.2|7317.2|7323.3|7317.3|7322.1|7316.1|7
1646927580000|2022-03-10 15:53:00|7323.6|7317.6|7325.2|7319.2|7325.6|7319.6|7323.6|7317.6|9
1646927590000|2022-03-10 15:53:10|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|1
1646927600000|2022-03-10 15:53:20|7323.7|7317.7|7324.3|7318.3|7324.3|7318.3|7322.7|7316.7|5
1646927610000|2022-03-10 15:53:30|7324.2|7318.2|7329.7|7323.7|7332.1|7326.1|7324.2|7318.2|14
1646927620000|2022-03-10 15:53:40|7324.8|7318.8|7328.2|7322.2|7328.6|7322.6|7324.8|7318.8|6
1646927630000|2022-03-10 15:53:50|7327.2|7321.2|7324.3|7318.3|7327.2|7321.2|7324.3|7318.3|3
1646927640000|2022-03-10 15:54:00|7324.7|7318.7|7323.9|7317.9|7324.7|7318.7|7323.9|7317.9|2
1646927650000|2022-03-10 15:54:10|7324.3|7318.3|7325.1|7319.1|7325.1|7319.1|7324.3|7318.3|7
1646927660000|2022-03-10 15:54:20|7324.7|7318.7|7329.4|7323.4|7329.4|7323.4|7324.6|7318.6|13
1646927670000|2022-03-10 15:54:30|7329|7323|7332.4|7326.4|7332.4|7326.4|7329|7323|2
1646927680000|2022-03-10 15:54:40|7332.8|7326.8|7331.1|7325.1|7334.6|7328.6|7331.1|7325.1|7
1646927690000|2022-03-10 15:54:50|7332.2|7326.2|7333.8|7327.8|7333.8|7327.8|7332.2|7326.2|5
1646927700000|2022-03-10 15:55:00|7334.1|7328.1|7329.9|7323.9|7334.1|7328.1|7329.5|7323.5|2
1646927710000|2022-03-10 15:55:10|7331.7|7325.7|7330.4|7324.4|7333.1|7327.1|7330.4|7324.4|21
1646927720000|2022-03-10 15:55:20|7331.3|7325.3|7330|7324|7331.4|7325.4|7329.9|7323.9|3
1646927730000|2022-03-10 15:55:30|7330.1|7324.1|7333.4|7327.4|7333.8|7327.8|7330.1|7324.1|5
1646927740000|2022-03-10 15:55:40|7332.2|7326.2|7330|7324|7332.2|7326.2|7330|7324|5
1646927750000|2022-03-10 15:55:50|7329.9|7323.9|7323.8|7317.8|7329.9|7323.9|7323.8|7317.8|7
1646927760000|2022-03-10 15:56:00|7324.2|7318.2|7324.8|7318.8|7325.6|7319.6|7323.4|7317.4|8
1646927770000|2022-03-10 15:56:10|7325.6|7319.6|7327.2|7321.2|7327.2|7321.2|7325.6|7319.6|5
1646927780000|2022-03-10 15:56:20|7326.7|7320.7|7327.2|7321.2|7329|7323|7326.7|7320.7|3
1646927790000|2022-03-10 15:56:30|7326.7|7320.7|7329.5|7323.5|7329.5|7323.5|7326.7|7320.7|3
1646927800000|2022-03-10 15:56:40|7327.9|7321.9|7329.5|7323.5|7329.5|7323.5|7327.7|7321.7|2
1646927810000|2022-03-10 15:56:50|7327.9|7321.9|7326.8|7320.8|7327.9|7321.9|7325.7|7319.7|5
1646927820000|2022-03-10 15:57:00|7326.7|7320.7|7321.1|7315.1|7326.7|7320.7|7321.1|7315.1|11
1646927830000|2022-03-10 15:57:10|7320.6|7314.6|7321.6|7315.6|7322|7316|7319.8|7313.8|16
1646927840000|2022-03-10 15:57:20|7320.8|7314.8|7324.7|7318.7|7324.7|7318.7|7320.8|7314.8|10
1646927850000|2022-03-10 15:57:30|7325.1|7319.1|7331.8|7325.8|7331.8|7325.8|7325.1|7319.1|3
1646927860000|2022-03-10 15:57:40|7330.8|7324.8|7324.6|7318.6|7331.7|7325.7|7323.8|7317.8|23
1646927870000|2022-03-10 15:57:50|7325|7319|7327.7|7321.7|7328|7322|7325|7319|5
1646927880000|2022-03-10 15:58:00|7326.8|7320.8|7332.1|7326.1|7332.1|7326.1|7326.4|7320.4|3
1646927890000|2022-03-10 15:58:10|7332.5|7326.5|7331.7|7325.7|7332.5|7326.5|7329.8|7323.8|3
1646927900000|2022-03-10 15:58:20|7331.3|7325.3|7332.7|7326.7|7333.1|7327.1|7331.3|7325.3|3
1646927910000|2022-03-10 15:58:30|7333.1|7327.1|7332.6|7326.6|7333.1|7327.1|7332.6|7326.6|3
1646927920000|2022-03-10 15:58:40|7332.9|7326.9|7334.6|7328.6|7334.6|7328.6|7332.9|7326.9|8
1646927930000|2022-03-10 15:58:50|7332.6|7326.6|7334.1|7328.1|7334.1|7328.1|7332.6|7326.6|8
1646927940000|2022-03-10 15:59:00|7334.5|7328.5|7333.5|7327.5|7334.6|7328.6|7333.4|7327.4|15
1646927950000|2022-03-10 15:59:10|7333.9|7327.9|7343.4|7337.4|7343.4|7337.4|7333.9|7327.9|21
1646927960000|2022-03-10 15:59:20|7343.2|7337.2|7339|7333|7343.2|7337.2|7339|7333|6
1646927970000|2022-03-10 15:59:30|7339.4|7333.4|7337.1|7331.1|7340.7|7334.7|7336.9|7330.9|10
1646927980000|2022-03-10 15:59:40|7338.2|7332.2|7337.5|7331.5|7338.7|7332.7|7337.5|7331.5|6
1646927990000|2022-03-10 15:59:50|7337.7|7331.7|7333.2|7327.2|7337.7|7331.7|7333.2|7327.2|5
1646928000000|2022-03-10 16:00:00|7332.8|7326.8|7337.1|7331.1|7337.1|7331.1|7331.7|7325.7|13
1646928010000|2022-03-10 16:00:10|7336.6|7330.6|7335.6|7329.6|7336.6|7330.6|7335.6|7329.6|6
1646928020000|2022-03-10 16:00:20|7334.3|7328.3|7327.1|7321.1|7335|7329|7327.1|7321.1|16
1646928030000|2022-03-10 16:00:30|7328.8|7322.8|7327.9|7321.9|7328.8|7322.8|7327.9|7321.9|3
1646928040000|2022-03-10 16:00:40|7327.1|7321.1|7331.7|7325.7|7332|7326|7327.1|7321.1|5
1646928050000|2022-03-10 16:00:50|7332|7326|7331|7325|7332|7326|7330.5|7324.5|3
1646928060000|2022-03-10 16:01:00|7331.4|7325.4|7332|7326|7332.4|7326.4|7331|7325|5
1646928070000|2022-03-10 16:01:10|7332.3|7326.3|7331.3|7325.3|7333.3|7327.3|7331.3|7325.3|1
1646928080000|2022-03-10 16:01:20|7331.2|7325.2|7333.2|7327.2|7333.2|7327.2|7329.8|7323.8|8
1646928090000|2022-03-10 16:01:30|7333.6|7327.6|7331.8|7325.8|7333.6|7327.6|7331.8|7325.8|7
1646928100000|2022-03-10 16:01:40|7331.9|7325.9|7337.2|7331.2|7337.2|7331.2|7331.8|7325.8|11
1646928110000|2022-03-10 16:01:50|7337.3|7331.3|7342.4|7336.4|7342.4|7336.4|7337.3|7331.3|13
1646928120000|2022-03-10 16:02:00|7342|7336|7340.2|7334.2|7342|7336|7340.2|7334.2|9
1646928130000|2022-03-10 16:02:10|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|0
1646928140000|2022-03-10 16:02:20|7337.6|7331.6|7338.6|7332.6|7338.6|7332.6|7336.6|7330.6|4
1646928150000|2022-03-10 16:02:30|7339|7333|7339.2|7333.2|7339.2|7333.2|7337.9|7331.9|7
1646928160000|2022-03-10 16:02:40|7338.9|7332.9|7336.2|7330.2|7339.2|7333.2|7336.2|7330.2|1
1646928170000|2022-03-10 16:02:50|7336.1|7330.1|7336.9|7330.9|7336.9|7330.9|7334.4|7328.4|8
1646928180000|2022-03-10 16:03:00|7337.4|7331.4|7338.4|7332.4|7339.6|7333.6|7337.4|7331.4|3
1646928190000|2022-03-10 16:03:10|7338.9|7332.9|7339.2|7333.2|7339.2|7333.2|7338.7|7332.7|1
1646928200000|2022-03-10 16:03:20|7338.9|7332.9|7342.9|7336.9|7343.2|7337.2|7338.7|7332.7|13
1646928210000|2022-03-10 16:03:30|7342.7|7336.7|7340.4|7334.4|7342.7|7336.7|7340.4|7334.4|5
1646928220000|2022-03-10 16:03:40|7338.1|7332.1|7330.1|7324.1|7338.1|7332.1|7329.6|7323.6|23
1646928230000|2022-03-10 16:03:50|7331|7325|7330.7|7324.7|7332.4|7326.4|7330.3|7324.3|6
1646928240000|2022-03-10 16:04:00|7330.6|7324.6|7331.6|7325.6|7332.7|7326.7|7330.6|7324.6|2
1646928250000|2022-03-10 16:04:10|7332|7326|7330.6|7324.6|7332|7326|7330.6|7324.6|1
1646928260000|2022-03-10 16:04:20|7331.1|7325.1|7331|7325|7331.1|7325.1|7330.6|7324.6|2
1646928270000|2022-03-10 16:04:30|7331.1|7325.1|7333.7|7327.7|7335.3|7329.3|7331.1|7325.1|6
1646928280000|2022-03-10 16:04:40|7334.2|7328.2|7338.3|7332.3|7338.3|7332.3|7334.1|7328.1|3
1646928290000|2022-03-10 16:04:50|7338.5|7332.5|7335.7|7329.7|7338.5|7332.5|7335.7|7329.7|3
1646928300000|2022-03-10 16:05:00|7335.3|7329.3|7333.1|7327.1|7335.6|7329.6|7331.8|7325.8|11
1646928310000|2022-03-10 16:05:10|7332.7|7326.7|7327|7321|7332.7|7326.7|7327|7321|10
1646928320000|2022-03-10 16:05:20|7326.6|7320.6|7328.3|7322.3|7329.5|7323.5|7326.5|7320.5|9
1646928330000|2022-03-10 16:05:30|7327.8|7321.8|7328.7|7322.7|7328.7|7322.7|7327.8|7321.8|1
1646928340000|2022-03-10 16:05:40|7328.2|7322.2|7327.8|7321.8|7328.6|7322.6|7327.7|7321.7|0
1646928350000|2022-03-10 16:05:50|7328.2|7322.2|7331.2|7325.2|7331.2|7325.2|7327.3|7321.3|6
1646928360000|2022-03-10 16:06:00|7331.4|7325.4|7328.9|7322.9|7331.4|7325.4|7328.9|7322.9|4
1646928370000|2022-03-10 16:06:10|7328.8|7322.8|7326.8|7320.8|7328.8|7322.8|7326.4|7320.4|7
1646928380000|2022-03-10 16:06:20|7327.2|7321.2|7326.8|7320.8|7328.7|7322.7|7326.8|7320.8|6
1646928390000|2022-03-10 16:06:30|7328.2|7322.2|7332.3|7326.3|7332.3|7326.3|7328.2|7322.2|9
1646928400000|2022-03-10 16:06:40|7332|7326|7336.3|7330.3|7336.3|7330.3|7330.6|7324.6|7
1646928410000|2022-03-10 16:06:50|7335.9|7329.9|7335.9|7329.9|7335.9|7329.9|7333.5|7327.5|10
1646928420000|2022-03-10 16:07:00|7335.1|7329.1|7335.9|7329.9|7335.9|7329.9|7335.1|7329.1|6
1646928430000|2022-03-10 16:07:10|7336.8|7330.8|7336.9|7330.9|7338.3|7332.3|7336.8|7330.8|2
1646928440000|2022-03-10 16:07:20|7332.8|7326.8|7332.9|7326.9|7333.4|7327.4|7332.8|7326.8|3
1646928450000|2022-03-10 16:07:30|7334.8|7328.8|7335.3|7329.3|7335.3|7329.3|7334.5|7328.5|5
1646928460000|2022-03-10 16:07:40|7335.4|7329.4|7335.3|7329.3|7335.4|7329.4|7334.8|7328.8|2
1646928470000|2022-03-10 16:07:50|7334.8|7328.8|7334.9|7328.9|7334.9|7328.9|7334.8|7328.8|1
1646928480000|2022-03-10 16:08:00|7333.9|7327.9|7334.2|7328.2|7334.8|7328.8|7333.7|7327.7|7
1646928490000|2022-03-10 16:08:10|7333.8|7327.8|7334.3|7328.3|7334.6|7328.6|7331.8|7325.8|3
1646928500000|2022-03-10 16:08:20|7333.6|7327.6|7331.4|7325.4|7334.3|7328.3|7331.4|7325.4|3
1646928510000|2022-03-10 16:08:30|7330.9|7324.9|7334.4|7328.4|7334.4|7328.4|7330.9|7324.9|9
1646928520000|2022-03-10 16:08:40|7334.5|7328.5|7332.9|7326.9|7335|7329|7332.4|7326.4|2
1646928530000|2022-03-10 16:08:50|7333|7327|7338.9|7332.9|7338.9|7332.9|7333|7327|5
1646928540000|2022-03-10 16:09:00|7339.3|7333.3|7339.8|7333.8|7341.1|7335.1|7338.4|7332.4|15
1646928550000|2022-03-10 16:09:10|7339.4|7333.4|7340.6|7334.6|7341.5|7335.5|7338.9|7332.9|4
1646928560000|2022-03-10 16:09:20|7340.3|7334.3|7337.6|7331.6|7340.3|7334.3|7337.6|7331.6|2
1646928570000|2022-03-10 16:09:30|7337.1|7331.1|7337.1|7331.1|7337.6|7331.6|7337.1|7331.1|1
1646928580000|2022-03-10 16:09:40|7335.5|7329.5|7335.6|7329.6|7335.6|7329.6|7335.5|7329.5|3
1646928600000|2022-03-10 16:10:00|7337.9|7331.9|7339.8|7333.8|7339.8|7333.8|7337.9|7331.9|5
1646928610000|2022-03-10 16:10:10|7340.1|7334.1|7340.1|7334.1|7340.9|7334.9|7340|7334|5
1646928620000|2022-03-10 16:10:20|7339.8|7333.8|7338|7332|7339.8|7333.8|7335.6|7329.6|6
1646928630000|2022-03-10 16:10:30|7337.5|7331.5|7337.9|7331.9|7337.9|7331.9|7337.5|7331.5|0
1646928640000|2022-03-10 16:10:40|7338.3|7332.3|7338.5|7332.5|7338.8|7332.8|7338.3|7332.3|4
1646928650000|2022-03-10 16:10:50|7338.8|7332.8|7342.2|7336.2|7342.3|7336.3|7338.8|7332.8|10
1646928660000|2022-03-10 16:11:00|7341.8|7335.8|7340.9|7334.9|7341.8|7335.8|7337.5|7331.5|10
1646928670000|2022-03-10 16:11:10|7341.4|7335.4|7340.1|7334.1|7341.4|7335.4|7340.1|7334.1|3
1646928680000|2022-03-10 16:11:20|7340.5|7334.5|7340.9|7334.9|7342.2|7336.2|7340.5|7334.5|27
1646928690000|2022-03-10 16:11:30|7340.5|7334.5|7342.2|7336.2|7342.3|7336.3|7339.6|7333.6|25
1646928700000|2022-03-10 16:11:40|7343.5|7337.5|7343.5|7337.5|7347.8|7341.8|7342.3|7336.3|33
1646928710000|2022-03-10 16:11:50|7343.6|7337.6|7342.8|7336.8|7344.3|7338.3|7342.2|7336.2|12
1646928720000|2022-03-10 16:12:00|7343.2|7337.2|7344.1|7338.1|7344.2|7338.2|7342.7|7336.7|4
1646928730000|2022-03-10 16:12:10|7344.2|7338.2|7351.4|7345.4|7354.1|7348.1|7344.2|7338.2|10
1646928740000|2022-03-10 16:12:20|7351.3|7345.3|7352.3|7346.3|7352.8|7346.8|7350.3|7344.3|5
1646928750000|2022-03-10 16:12:30|7352.2|7346.2|7353.1|7347.1|7353.2|7347.2|7349.2|7343.2|12
1646928760000|2022-03-10 16:12:40|7352.2|7346.2|7348.3|7342.3|7352.2|7346.2|7348.3|7342.3|5
1646928770000|2022-03-10 16:12:50|7348.7|7342.7|7349.2|7343.2|7349.2|7343.2|7348.3|7342.3|0
1646928780000|2022-03-10 16:13:00|7349.1|7343.1|7347.5|7341.5|7349.1|7343.1|7347.2|7341.2|3
1646928790000|2022-03-10 16:13:10|7348|7342|7354|7348|7354|7348|7348|7342|7
1646928800000|2022-03-10 16:13:20|7354.4|7348.4|7357|7351|7358.1|7352.1|7354.4|7348.4|18
1646928810000|2022-03-10 16:13:30|7356.4|7350.4|7354.9|7348.9|7356.4|7350.4|7352|7346|21
1646928820000|2022-03-10 16:13:40|7355.3|7349.3|7352.1|7346.1|7355.9|7349.9|7352.1|7346.1|21
1646928830000|2022-03-10 16:13:50|7352.5|7346.5|7350.2|7344.2|7352.5|7346.5|7349.8|7343.8|4
1646928840000|2022-03-10 16:14:00|7350.3|7344.3|7352.3|7346.3|7353.2|7347.2|7350.3|7344.3|2
1646928850000|2022-03-10 16:14:10|7352.2|7346.2|7352.2|7346.2|7353.2|7347.2|7351.7|7345.7|0
1646928860000|2022-03-10 16:14:20|7351.7|7345.7|7352.6|7346.6|7352.7|7346.7|7351.7|7345.7|4
1646928870000|2022-03-10 16:14:30|7353.2|7347.2|7351.9|7345.9|7353.2|7347.2|7351.9|7345.9|1
1646928880000|2022-03-10 16:14:40|7351.4|7345.4|7350.1|7344.1|7351.6|7345.6|7348.1|7342.1|10
1646928890000|2022-03-10 16:14:50|7349.6|7343.6|7350.8|7344.8|7352.8|7346.8|7349.6|7343.6|4
1646928900000|2022-03-10 16:15:00|7351.3|7345.3|7353.9|7347.9|7354.4|7348.4|7351.3|7345.3|5
1646928910000|2022-03-10 16:15:10|7354.3|7348.3|7355.3|7349.3|7355.3|7349.3|7352.9|7346.9|12
1646928920000|2022-03-10 16:15:20|7355|7349|7355|7349|7355|7349|7355|7349|2
1646928930000|2022-03-10 16:15:30|7352.8|7346.8|7353|7347|7353.4|7347.4|7352.8|7346.8|2
1646928940000|2022-03-10 16:15:40|7353.4|7347.4|7355|7349|7355|7349|7352.5|7346.5|3
1646928950000|2022-03-10 16:15:50|7354.6|7348.6|7353.4|7347.4|7354.6|7348.6|7352.5|7346.5|6
1646928960000|2022-03-10 16:16:00|7353|7347|7352.4|7346.4|7353|7347|7350.9|7344.9|2
1646928970000|2022-03-10 16:16:10|7351.9|7345.9|7350.9|7344.9|7351.9|7345.9|7350.9|7344.9|2
1646928980000|2022-03-10 16:16:20|7350.8|7344.8|7350.4|7344.4|7351|7345|7350.4|7344.4|5
1646928990000|2022-03-10 16:16:30|7351.2|7345.2|7353.8|7347.8|7354.7|7348.7|7351.2|7345.2|12
1646929000000|2022-03-10 16:16:40|7353.7|7347.7|7353.5|7347.5|7353.7|7347.7|7353|7347|2
1646929010000|2022-03-10 16:16:50|7353|7347|7353.4|7347.4|7353.5|7347.5|7353|7347|0
1646929020000|2022-03-10 16:17:00|7353.3|7347.3|7353.2|7347.2|7354.3|7348.3|7351.2|7345.2|10
1646929030000|2022-03-10 16:17:10|7353.7|7347.7|7352.2|7346.2|7353.7|7347.7|7350.3|7344.3|10
1646929040000|2022-03-10 16:17:20|7352.1|7346.1|7346.2|7340.2|7352.1|7346.1|7346.2|7340.2|6
1646929050000|2022-03-10 16:17:30|7345.9|7339.9|7347.7|7341.7|7347.7|7341.7|7345.9|7339.9|5
1646929060000|2022-03-10 16:17:40|7348.1|7342.1|7346.7|7340.7|7349.2|7343.2|7345.9|7339.9|10
1646929070000|2022-03-10 16:17:50|7346.8|7340.8|7350|7344|7350.6|7344.6|7346.4|7340.4|21
1646929080000|2022-03-10 16:18:00|7350.3|7344.3|7355.4|7349.4|7355.4|7349.4|7350.3|7344.3|13
1646929090000|2022-03-10 16:18:10|7355.5|7349.5|7353.1|7347.1|7355.5|7349.5|7352.7|7346.7|36
1646929100000|2022-03-10 16:18:20|7353|7347|7352.5|7346.5|7353|7347|7352.5|7346.5|5
1646929110000|2022-03-10 16:18:30|7352.9|7346.9|7350.1|7344.1|7353|7347|7350.1|7344.1|4
1646929120000|2022-03-10 16:18:40|7352|7346|7351.4|7345.4|7352.4|7346.4|7351|7345|2
1646929130000|2022-03-10 16:18:50|7351.7|7345.7|7351.9|7345.9|7351.9|7345.9|7351.7|7345.7|1
1646929140000|2022-03-10 16:19:00|7352.7|7346.7|7353.9|7347.9|7355.9|7349.9|7352.7|7346.7|4
1646929150000|2022-03-10 16:19:10|7353.4|7347.4|7351.9|7345.9|7353.4|7347.4|7351.4|7345.4|1
1646929160000|2022-03-10 16:19:20|7351.1|7345.1|7350|7344|7351.4|7345.4|7350|7344|1
1646929170000|2022-03-10 16:19:30|7350.8|7344.8|7345|7339|7350.8|7344.8|7345|7339|13
1646929180000|2022-03-10 16:19:40|7344.5|7338.5|7345.5|7339.5|7347|7341|7344.5|7338.5|6
1646929190000|2022-03-10 16:19:50|7345|7339|7344.8|7338.8|7345.3|7339.3|7343.3|7337.3|4
1646929200000|2022-03-10 16:20:00|7345|7339|7346.2|7340.2|7348|7342|7345|7339|13
1646929210000|2022-03-10 16:20:10|7346.1|7340.1|7346.3|7340.3|7346.3|7340.3|7345.5|7339.5|3
1646929220000|2022-03-10 16:20:20|7345.3|7339.3|7343.9|7337.9|7345.8|7339.8|7343.8|7337.8|19
1646929230000|2022-03-10 16:20:30|7345.3|7339.3|7346.8|7340.8|7348.7|7342.7|7345.3|7339.3|6
1646929240000|2022-03-10 16:20:40|7346.9|7340.9|7344.8|7338.8|7348.3|7342.3|7344.8|7338.8|15
1646929250000|2022-03-10 16:20:50|7343.8|7337.8|7343.7|7337.7|7344.7|7338.7|7343.7|7337.7|4
1646929260000|2022-03-10 16:21:00|7344.2|7338.2|7343.2|7337.2|7344.2|7338.2|7343.1|7337.1|14
1646929270000|2022-03-10 16:21:10|7343.7|7337.7|7345.8|7339.8|7345.8|7339.8|7343.2|7337.2|20
1646929280000|2022-03-10 16:21:20|7346.3|7340.3|7345.8|7339.8|7346.3|7340.3|7345|7339|7
1646929290000|2022-03-10 16:21:30|7344.5|7338.5|7345.6|7339.6|7345.7|7339.7|7344.4|7338.4|10
1646929300000|2022-03-10 16:21:40|7345.7|7339.7|7345.1|7339.1|7345.7|7339.7|7345.1|7339.1|0
1646929320000|2022-03-10 16:22:00|7345|7339|7344|7338|7345|7339|7344|7338|2
1646929330000|2022-03-10 16:22:10|7344.5|7338.5|7345|7339|7345|7339|7343.8|7337.8|4
1646929340000|2022-03-10 16:22:20|7345.6|7339.6|7347|7341|7347|7341|7345.6|7339.6|7
1646929350000|2022-03-10 16:22:30|7347.5|7341.5|7348.7|7342.7|7348.7|7342.7|7347.5|7341.5|6
1646929360000|2022-03-10 16:22:40|7350.7|7344.7|7353.3|7347.3|7353.7|7347.7|7350.7|7344.7|12
1646929370000|2022-03-10 16:22:50|7353.7|7347.7|7352.3|7346.3|7353.8|7347.8|7351.8|7345.8|23
1646929380000|2022-03-10 16:23:00|7352.1|7346.1|7351.4|7345.4|7353.3|7347.3|7351.4|7345.4|24
1646929390000|2022-03-10 16:23:10|7351.5|7345.5|7352.6|7346.6|7353|7347|7351|7345|18
1646929400000|2022-03-10 16:23:20|7353|7347|7353.8|7347.8|7353.8|7347.8|7353|7347|6
1646929410000|2022-03-10 16:23:30|7353.9|7347.9|7354.1|7348.1|7354.4|7348.4|7353.9|7347.9|5
1646929420000|2022-03-10 16:23:40|7353.7|7347.7|7351.8|7345.8|7354.4|7348.4|7351.8|7345.8|3
1646929430000|2022-03-10 16:23:50|7351.9|7345.9|7350.2|7344.2|7351.9|7345.9|7349.4|7343.4|18
1646929440000|2022-03-10 16:24:00|7349.7|7343.7|7345.7|7339.7|7350.2|7344.2|7345.7|7339.7|6
1646929450000|2022-03-10 16:24:10|7345.6|7339.6|7347.1|7341.1|7347.1|7341.1|7345.6|7339.6|3
1646929460000|2022-03-10 16:24:20|7346.6|7340.6|7348.1|7342.1|7348.4|7342.4|7345.6|7339.6|8
1646929470000|2022-03-10 16:24:30|7348.9|7342.9|7350.6|7344.6|7350.6|7344.6|7348.9|7342.9|0
1646929480000|2022-03-10 16:24:40|7352.1|7346.1|7351.6|7345.6|7352.1|7346.1|7350.7|7344.7|11
1646929490000|2022-03-10 16:24:50|7352.1|7346.1|7350.8|7344.8|7352.1|7346.1|7350.8|7344.8|14
1646929500000|2022-03-10 16:25:00|7351.3|7345.3|7348.8|7342.8|7351.3|7345.3|7347.9|7341.9|9
1646929510000|2022-03-10 16:25:10|7349.2|7343.2|7348.1|7342.1|7349.4|7343.4|7348|7342|4
1646929520000|2022-03-10 16:25:20|7348.9|7342.9|7349|7343|7349.4|7343.4|7348.1|7342.1|6
1646929530000|2022-03-10 16:25:30|7349.2|7343.2|7351.2|7345.2|7351.2|7345.2|7349.2|7343.2|10
1646929540000|2022-03-10 16:25:40|7351|7345|7350.2|7344.2|7351|7345|7349.1|7343.1|3
1646929550000|2022-03-10 16:25:50|7350.4|7344.4|7350|7344|7350.5|7344.5|7349.5|7343.5|3
1646929560000|2022-03-10 16:26:00|7349.6|7343.6|7348|7342|7349.6|7343.6|7347.1|7341.1|15
1646929570000|2022-03-10 16:26:10|7347.6|7341.6|7345.4|7339.4|7348|7342|7344.9|7338.9|4
1646929580000|2022-03-10 16:26:20|7345|7339|7346.7|7340.7|7346.7|7340.7|7344.9|7338.9|13
1646929590000|2022-03-10 16:26:30|7345.7|7339.7|7345.7|7339.7|7346.1|7340.1|7345.3|7339.3|6
1646929600000|2022-03-10 16:26:40|7345.3|7339.3|7349.5|7343.5|7351.6|7345.6|7345.3|7339.3|6
1646929610000|2022-03-10 16:26:50|7349.3|7343.3|7348|7342|7351.4|7345.4|7348|7342|51
1646929620000|2022-03-10 16:27:00|7348.5|7342.5|7350.6|7344.6|7350.6|7344.6|7346.4|7340.4|12
1646929630000|2022-03-10 16:27:10|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|7349.6|7343.6|0
1646929640000|2022-03-10 16:27:20|7350.9|7344.9|7351.1|7345.1|7351.5|7345.5|7350.9|7344.9|8
1646929650000|2022-03-10 16:27:30|7350.1|7344.1|7349.5|7343.5|7350.1|7344.1|7349.1|7343.1|3
1646929660000|2022-03-10 16:27:40|7350.2|7344.2|7349.1|7343.1|7351|7345|7349.1|7343.1|5
1646929670000|2022-03-10 16:27:50|7348.6|7342.6|7347.9|7341.9|7349.3|7343.3|7347.3|7341.3|7
1646929680000|2022-03-10 16:28:00|7347.7|7341.7|7346.8|7340.8|7347.7|7341.7|7346.8|7340.8|2
1646929690000|2022-03-10 16:28:10|7348.4|7342.4|7351|7345|7352|7346|7348.4|7342.4|11
1646929700000|2022-03-10 16:28:20|7351.4|7345.4|7351.9|7345.9|7353.1|7347.1|7351.4|7345.4|4
1646929710000|2022-03-10 16:28:30|7351.5|7345.5|7352.6|7346.6|7352.6|7346.6|7351|7345|6
1646929720000|2022-03-10 16:28:40|7352.7|7346.7|7352.7|7346.7|7352.7|7346.7|7352.7|7346.7|0
1646929730000|2022-03-10 16:28:50|7354.7|7348.7|7354.9|7348.9|7354.9|7348.9|7354.7|7348.7|1
1646929740000|2022-03-10 16:29:00|7355.2|7349.2|7353.4|7347.4|7355.5|7349.5|7353.4|7347.4|44
1646929750000|2022-03-10 16:29:10|7353.3|7347.3|7353.4|7347.4|7353.8|7347.8|7353.3|7347.3|1
1646929760000|2022-03-10 16:29:20|7353.8|7347.8|7351.3|7345.3|7354.2|7348.2|7351.3|7345.3|11
1646929770000|2022-03-10 16:29:30|7350.9|7344.9|7353.9|7347.9|7354.1|7348.1|7350.9|7344.9|4
1646929780000|2022-03-10 16:29:40|7354.4|7348.4|7360.6|7354.6|7361.4|7355.4|7354.4|7348.4|21
1646929790000|2022-03-10 16:29:50|7361.6|7355.6|7362|7356|7362.1|7356.1|7360.7|7354.7|1
1646929800000|2022-03-10 16:30:00|7362.1|7356.1|7365|7359|7368.5|7362.5|7362.1|7356.1|11
1646929810000|2022-03-10 16:30:10|7364.1|7358.1|7365|7359|7366.2|7360.2|7363|7357|7
1646929820000|2022-03-10 16:30:20|||||||||1
1646929830000|2022-03-10 16:30:30|7364|7358|7364.8|7358.8|7365.3|7359.3|7363|7357|13
1646929840000|2022-03-10 16:30:40|7365.2|7359.2|7363.1|7357.1|7365.2|7359.2|7361.7|7355.7|8
1646929850000|2022-03-10 16:30:50|7363.2|7357.2|7357.7|7351.7|7363.2|7357.2|7356.9|7350.9|15
1646929860000|2022-03-10 16:31:00|7357.3|7351.3|7357.1|7351.1|7357.3|7351.3|7354.7|7348.7|8
1646929870000|2022-03-10 16:31:10|7358.2|7352.2|7355.6|7349.6|7358.6|7352.6|7355.6|7349.6|6
1646929880000|2022-03-10 16:31:20|7353.7|7347.7|7355.1|7349.1|7355.2|7349.2|7353.7|7347.7|14
1646929890000|2022-03-10 16:31:30|7355|7349|7354.7|7348.7|7355|7349|7354.5|7348.5|0
1646929900000|2022-03-10 16:31:40|7354.8|7348.8|7354|7348|7354.8|7348.8|7352.8|7346.8|16
1646929910000|2022-03-10 16:31:50|7354.4|7348.4|7355.3|7349.3|7355.3|7349.3|7354|7348|3
1646929920000|2022-03-10 16:32:00|7355.4|7349.4|7359.3|7353.3|7359.7|7353.7|7355.4|7349.4|15
1646929930000|2022-03-10 16:32:10|7359.7|7353.7|7358.3|7352.3|7359.7|7353.7|7357.3|7351.3|2
1646929940000|2022-03-10 16:32:20|7358.4|7352.4|7359.2|7353.2|7360|7354|7358.4|7352.4|4
1646929950000|2022-03-10 16:32:30|7359|7353|7359|7353|7359|7353|7359|7353|0
1646929960000|2022-03-10 16:32:40|7359.3|7353.3|7359.2|7353.2|7359.5|7353.5|7358.7|7352.7|4
1646929970000|2022-03-10 16:32:50|7358.8|7352.8|7358.9|7352.9|7359.6|7353.6|7358.5|7352.5|3
1646929980000|2022-03-10 16:33:00|7359.1|7353.1|7359.6|7353.6|7361.3|7355.3|7359|7353|9
1646929990000|2022-03-10 16:33:10|7359.2|7353.2|7360.3|7354.3|7360.8|7354.8|7358.8|7352.8|1
1646930000000|2022-03-10 16:33:20|7360|7354|7360.9|7354.9|7360.9|7354.9|7359.4|7353.4|1
1646930010000|2022-03-10 16:33:30|7360.2|7354.2|7364|7358|7364.5|7358.5|7359.7|7353.7|27
1646930020000|2022-03-10 16:33:40|7364.1|7358.1|7364|7358|7364.6|7358.6|7362.7|7356.7|3
1646930030000|2022-03-10 16:33:50|7363.5|7357.5|7360.3|7354.3|7364|7358|7360.3|7354.3|5
1646930040000|2022-03-10 16:34:00|7360.1|7354.1|7358.3|7352.3|7360.5|7354.5|7356.8|7350.8|9
1646930050000|2022-03-10 16:34:10|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|11
1646930060000|2022-03-10 16:34:20|7357.3|7351.3|7355.5|7349.5|7357.3|7351.3|7355.1|7349.1|7
1646930070000|2022-03-10 16:34:30|7355.4|7349.4|7356.3|7350.3|7356.3|7350.3|7355.4|7349.4|1
1646930080000|2022-03-10 16:34:40|7355.9|7349.9|7355.4|7349.4|7356.3|7350.3|7355.4|7349.4|3
1646930090000|2022-03-10 16:34:50|7354|7348|7353.1|7347.1|7354.5|7348.5|7351.9|7345.9|10
1646930100000|2022-03-10 16:35:00|7353|7347|7345.4|7339.4|7353.8|7347.8|7345.4|7339.4|37
1646930110000|2022-03-10 16:35:10|7345.8|7339.8|7346.5|7340.5|7346.5|7340.5|7344.5|7338.5|7
1646930120000|2022-03-10 16:35:20|7346.9|7340.9|7343.7|7337.7|7347.3|7341.3|7343.7|7337.7|7
1646930130000|2022-03-10 16:35:30|7343.2|7337.2|7339.1|7333.1|7343.2|7337.2|7338.7|7332.7|7
1646930140000|2022-03-10 16:35:40|7338.7|7332.7|7338.7|7332.7|7338.9|7332.9|7338.7|7332.7|6
1646930150000|2022-03-10 16:35:50|7338.4|7332.4|7340.6|7334.6|7340.6|7334.6|7338|7332|8
1646930160000|2022-03-10 16:36:00|7339.9|7333.9|7340|7334|7343.8|7337.8|7338.7|7332.7|12
1646930170000|2022-03-10 16:36:10|7339|7333|7337.4|7331.4|7339.1|7333.1|7337|7331|14
1646930180000|2022-03-10 16:36:20|7337.6|7331.6|7342.1|7336.1|7342.1|7336.1|7337.6|7331.6|3
1646930190000|2022-03-10 16:36:30|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|7339.9|7333.9|6
1646930200000|2022-03-10 16:36:40|7341.2|7335.2|7340.4|7334.4|7341.7|7335.7|7340.4|7334.4|4
1646930210000|2022-03-10 16:36:50|7339.9|7333.9|7340.3|7334.3|7341.7|7335.7|7339.4|7333.4|8
1646930220000|2022-03-10 16:37:00|7340.2|7334.2|7338.9|7332.9|7340.2|7334.2|7337.3|7331.3|10
1646930230000|2022-03-10 16:37:10|7339|7333|7337|7331|7339|7333|7337|7331|6
1646930240000|2022-03-10 16:37:20|7336.3|7330.3|7339.3|7333.3|7339.3|7333.3|7336.1|7330.1|16
1646930250000|2022-03-10 16:37:30|7340.5|7334.5|7338.2|7332.2|7340.5|7334.5|7336.6|7330.6|13
1646930260000|2022-03-10 16:37:40|7337.7|7331.7|7339.9|7333.9|7339.9|7333.9|7337.7|7331.7|4
1646930270000|2022-03-10 16:37:50|7339.8|7333.8|7338.8|7332.8|7339.8|7333.8|7338.2|7332.2|6
1646930280000|2022-03-10 16:38:00|7338.7|7332.7|7338.2|7332.2|7338.7|7332.7|7337.7|7331.7|10
1646930290000|2022-03-10 16:38:10|7338.4|7332.4|7339.8|7333.8|7339.8|7333.8|7338.4|7332.4|2
1646930300000|2022-03-10 16:38:20|7340.7|7334.7|7342.9|7336.9|7342.9|7336.9|7340.7|7334.7|2
1646930310000|2022-03-10 16:38:30|7344.8|7338.8|7342.2|7336.2|7344.8|7338.8|7340.5|7334.5|22
1646930320000|2022-03-10 16:38:40|7342.6|7336.6|7339.5|7333.5|7342.9|7336.9|7339.1|7333.1|14
1646930330000|2022-03-10 16:38:50|7339.4|7333.4|7336.3|7330.3|7339.4|7333.4|7335.9|7329.9|8
1646930340000|2022-03-10 16:39:00|7337.5|7331.5|7336.4|7330.4|7340|7334|7336.4|7330.4|34
1646930350000|2022-03-10 16:39:10|7336.9|7330.9|7336.9|7330.9|7337.7|7331.7|7336.9|7330.9|3
1646930360000|2022-03-10 16:39:20|7337.7|7331.7|7336.9|7330.9|7337.7|7331.7|7335.9|7329.9|11
1646930370000|2022-03-10 16:39:30|7336.5|7330.5|7341.9|7335.9|7341.9|7335.9|7336.4|7330.4|4
1646930380000|2022-03-10 16:39:40|7340.9|7334.9|7345.5|7339.5|7345.5|7339.5|7340.9|7334.9|9
1646930390000|2022-03-10 16:39:50|7346|7340|7345.5|7339.5|7346|7340|7343.7|7337.7|5
1646930400000|2022-03-10 16:40:00|7345.7|7339.7|7348.8|7342.8|7349.2|7343.2|7345.3|7339.3|7
1646930410000|2022-03-10 16:40:10|7348.4|7342.4|7347.3|7341.3|7348.8|7342.8|7342.8|7336.8|10
1646930420000|2022-03-10 16:40:20|7347.8|7341.8|7348.8|7342.8|7348.8|7342.8|7347.8|7341.8|4
1646930430000|2022-03-10 16:40:30|7348.9|7342.9|7346.9|7340.9|7350.4|7344.4|7346.8|7340.8|9
1646930440000|2022-03-10 16:40:40|7346.8|7340.8|7346.8|7340.8|7346.8|7340.8|7346.3|7340.3|1
1646930450000|2022-03-10 16:40:50|7345.8|7339.8|7345.8|7339.8|7347.3|7341.3|7345.3|7339.3|6
1646930460000|2022-03-10 16:41:00|7345.3|7339.3|7346.6|7340.6|7346.6|7340.6|7344.6|7338.6|5
1646930470000|2022-03-10 16:41:10|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|0
1646930480000|2022-03-10 16:41:20|7348.5|7342.5|7350.1|7344.1|7350.1|7344.1|7348|7342|40
1646930490000|2022-03-10 16:41:30|7352.1|7346.1|7347.3|7341.3|7352.1|7346.1|7347.3|7341.3|32
1646930500000|2022-03-10 16:41:40|7349.6|7343.6|7345.3|7339.3|7349.6|7343.6|7344.8|7338.8|4
1646930510000|2022-03-10 16:41:50|7343.8|7337.8|7345.2|7339.2|7346.2|7340.2|7343.8|7337.8|10
1646930520000|2022-03-10 16:42:00|7345.1|7339.1|7341.7|7335.7|7345.1|7339.1|7340.4|7334.4|5
1646930530000|2022-03-10 16:42:10|7342.4|7336.4|7343.1|7337.1|7343.1|7337.1|7341.7|7335.7|1
1646930540000|2022-03-10 16:42:20|7343.5|7337.5|7341.8|7335.8|7343.5|7337.5|7341.3|7335.3|3
1646930550000|2022-03-10 16:42:30|7342.2|7336.2|7342.7|7336.7|7342.7|7336.7|7341.6|7335.6|3
1646930560000|2022-03-10 16:42:40|7341.7|7335.7|7345.1|7339.1|7345.1|7339.1|7341.5|7335.5|7
1646930570000|2022-03-10 16:42:50|7345|7339|7341|7335|7345|7339|7341|7335|4
1646930580000|2022-03-10 16:43:00|7340.9|7334.9|7342.5|7336.5|7345.4|7339.4|7340.9|7334.9|7
1646930590000|2022-03-10 16:43:10|7342.4|7336.4|7337.5|7331.5|7342.8|7336.8|7337.5|7331.5|16
1646930600000|2022-03-10 16:43:20|7338|7332|7337.8|7331.8|7338.8|7332.8|7337.3|7331.3|3
1646930610000|2022-03-10 16:43:30|7338.1|7332.1|7338.3|7332.3|7338.3|7332.3|7338.1|7332.1|2
1646930620000|2022-03-10 16:43:40|7337.8|7331.8|7339.9|7333.9|7339.9|7333.9|7337.1|7331.1|5
1646930630000|2022-03-10 16:43:50|7340.8|7334.8|7341.7|7335.7|7341.9|7335.9|7340.7|7334.7|1
1646930640000|2022-03-10 16:44:00|7341.4|7335.4|7341.2|7335.2|7341.7|7335.7|7338.7|7332.7|7
1646930650000|2022-03-10 16:44:10|7340.7|7334.7|7340.9|7334.9|7341.4|7335.4|7340.7|7334.7|4
1646930660000|2022-03-10 16:44:20|7341.4|7335.4|7340.5|7334.5|7341.8|7335.8|7340.5|7334.5|2
1646930670000|2022-03-10 16:44:30|7340.3|7334.3|7341.2|7335.2|7341.2|7335.2|7339.8|7333.8|9
1646930680000|2022-03-10 16:44:40|7340.9|7334.9|7343.7|7337.7|7343.7|7337.7|7340.5|7334.5|2
1646930690000|2022-03-10 16:44:50|7343.3|7337.3|7345.1|7339.1|7345.1|7339.1|7343.3|7337.3|2
1646930700000|2022-03-10 16:45:00|7344.7|7338.7|7344.3|7338.3|7345.2|7339.2|7342.3|7336.3|28
1646930710000|2022-03-10 16:45:10|7344.2|7338.2|7347.3|7341.3|7348.2|7342.2|7344.2|7338.2|14
1646930720000|2022-03-10 16:45:20|7345.5|7339.5|7343.2|7337.2|7345.7|7339.7|7342.2|7336.2|18
1646930730000|2022-03-10 16:45:30|7342.7|7336.7|7341.6|7335.6|7343.4|7337.4|7340.9|7334.9|12
1646930740000|2022-03-10 16:45:40|7340.4|7334.4|7343.5|7337.5|7343.5|7337.5|7339.6|7333.6|9
1646930750000|2022-03-10 16:45:50|7344.5|7338.5|7343.9|7337.9|7344.5|7338.5|7341.8|7335.8|9
1646930760000|2022-03-10 16:46:00|7345.4|7339.4|7344.7|7338.7|7346.7|7340.7|7344.7|7338.7|5
1646930770000|2022-03-10 16:46:10|7344.2|7338.2|7345.9|7339.9|7347.6|7341.6|7344.2|7338.2|14
1646930780000|2022-03-10 16:46:20|7345.5|7339.5|7346.2|7340.2|7346.2|7340.2|7345.3|7339.3|4
1646930790000|2022-03-10 16:46:30|7346.7|7340.7|7348.4|7342.4|7349.6|7343.6|7346.7|7340.7|5
1646930800000|2022-03-10 16:46:40|7347.9|7341.9|7345.8|7339.8|7347.9|7341.9|7345.8|7339.8|5
1646930810000|2022-03-10 16:46:50|7347|7341|7344.5|7338.5|7347|7341|7343.9|7337.9|5
1646930820000|2022-03-10 16:47:00|7344.4|7338.4|7343.2|7337.2|7345.9|7339.9|7343.2|7337.2|7
1646930830000|2022-03-10 16:47:10|7343.6|7337.6|7346|7340|7346.5|7340.5|7343.6|7337.6|11
1646930840000|2022-03-10 16:47:20|7345.6|7339.6|7348.5|7342.5|7348.5|7342.5|7345.5|7339.5|7
1646930850000|2022-03-10 16:47:30|7348.8|7342.8|7347|7341|7350.5|7344.5|7347|7341|13
1646930860000|2022-03-10 16:47:40|7346.2|7340.2|7344.5|7338.5|7347.5|7341.5|7344.5|7338.5|11
1646930870000|2022-03-10 16:47:50|7345.5|7339.5|7346.5|7340.5|7346.5|7340.5|7344.5|7338.5|9
1646930880000|2022-03-10 16:48:00|7347.5|7341.5|7342.4|7336.4|7347.5|7341.5|7342.4|7336.4|7
1646930890000|2022-03-10 16:48:10|7341.9|7335.9|7344.3|7338.3|7345.3|7339.3|7341.9|7335.9|7
1646930900000|2022-03-10 16:48:20|7344.4|7338.4|7343|7337|7345.4|7339.4|7343|7337|5
1646930910000|2022-03-10 16:48:30|7342.9|7336.9|7347.4|7341.4|7348|7342|7342.9|7336.9|14
1646930920000|2022-03-10 16:48:40|7347.5|7341.5|7346.4|7340.4|7348|7342|7346|7340|7
1646930930000|2022-03-10 16:48:50|7346.9|7340.9|7347.9|7341.9|7348.3|7342.3|7346|7340|2
1646930940000|2022-03-10 16:49:00|7347.5|7341.5|7352.3|7346.3|7352.3|7346.3|7345.9|7339.9|9
1646930950000|2022-03-10 16:49:10|7351.8|7345.8|7353.3|7347.3|7353.7|7347.7|7351.8|7345.8|6
1646930960000|2022-03-10 16:49:20|7354.8|7348.8|7352.8|7346.8|7355.8|7349.8|7352.8|7346.8|12
1646930970000|2022-03-10 16:49:30|7353.8|7347.8|7350.5|7344.5|7354.2|7348.2|7350.5|7344.5|5
1646930980000|2022-03-10 16:49:40|7350|7344|7351.9|7345.9|7352.4|7346.4|7349.9|7343.9|4
1646930990000|2022-03-10 16:49:50|7351.4|7345.4|7352.3|7346.3|7352.4|7346.4|7350.8|7344.8|4
1646931000000|2022-03-10 16:50:00|7352.4|7346.4|7354.9|7348.9|7356.3|7350.3|7352.4|7346.4|39
1646931010000|2022-03-10 16:50:10|7354.5|7348.5|7357.3|7351.3|7357.3|7351.3|7354.5|7348.5|5
1646931020000|2022-03-10 16:50:20|7357.2|7351.2|7356.8|7350.8|7359.2|7353.2|7356.8|7350.8|5
1646931030000|2022-03-10 16:50:30|7357.2|7351.2|7359.7|7353.7|7359.9|7353.9|7355.7|7349.7|12
1646931040000|2022-03-10 16:50:40|7358.3|7352.3|7356.4|7350.4|7358.3|7352.3|7355|7349|13
1646931050000|2022-03-10 16:50:50|7356.1|7350.1|7356.5|7350.5|7356.5|7350.5|7354.5|7348.5|5
1646931060000|2022-03-10 16:51:00|7356.4|7350.4|7356.8|7350.8|7357.1|7351.1|7354.9|7348.9|7
1646931070000|2022-03-10 16:51:10|7358.3|7352.3|7360.6|7354.6|7360.6|7354.6|7358.3|7352.3|11
1646931080000|2022-03-10 16:51:20|7360.4|7354.4|7357.9|7351.9|7360.4|7354.4|7357.9|7351.9|9
1646931090000|2022-03-10 16:51:30|7358.4|7352.4|7360.5|7354.5|7361.1|7355.1|7358.4|7352.4|33
1646931100000|2022-03-10 16:51:40|7360.9|7354.9|7359|7353|7360.9|7354.9|7358|7352|17
1646931110000|2022-03-10 16:51:50|7358.8|7352.8|7358.8|7352.8|7359.1|7353.1|7358.8|7352.8|4
1646931120000|2022-03-10 16:52:00|7355.9|7349.9|7356.3|7350.3|7356.8|7350.8|7354.9|7348.9|9
1646931130000|2022-03-10 16:52:10|7356.7|7350.7|7357.2|7351.2|7357.7|7351.7|7356.3|7350.3|5
1646931140000|2022-03-10 16:52:20|7357.1|7351.1|7358|7352|7358.5|7352.5|7356|7350|7
1646931150000|2022-03-10 16:52:30|7358.5|7352.5|7360|7354|7360|7354|7358.5|7352.5|8
1646931160000|2022-03-10 16:52:40|7360.3|7354.3|7359.1|7353.1|7361.6|7355.6|7358.1|7352.1|16
1646931170000|2022-03-10 16:52:50|7359.7|7353.7|7359.1|7353.1|7360.7|7354.7|7358.1|7352.1|11
1646931180000|2022-03-10 16:53:00|7358.7|7352.7|7356.5|7350.5|7358.7|7352.7|7355.2|7349.2|17
1646931190000|2022-03-10 16:53:10|7356.1|7350.1|7354|7348|7356.1|7350.1|7353|7347|11
1646931200000|2022-03-10 16:53:20|7353.8|7347.8|7354|7348|7354.5|7348.5|7352|7346|5
1646931210000|2022-03-10 16:53:30|7353.6|7347.6|7355.1|7349.1|7355.1|7349.1|7352.5|7346.5|5
1646931220000|2022-03-10 16:53:40|7355.6|7349.6|7353.1|7347.1|7357.5|7351.5|7352.6|7346.6|10
1646931230000|2022-03-10 16:53:50|7353.5|7347.5|7352.7|7346.7|7354.1|7348.1|7352|7346|11
1646931240000|2022-03-10 16:54:00|7351.3|7345.3|7352.2|7346.2|7352.7|7346.7|7351.3|7345.3|10
1646931250000|2022-03-10 16:54:10|7352.6|7346.6|7352.7|7346.7|7352.7|7346.7|7350.8|7344.8|10
1646931260000|2022-03-10 16:54:20|7352.8|7346.8|7355|7349|7355|7349|7352.8|7346.8|22
1646931270000|2022-03-10 16:54:30|7354.6|7348.6|7354.5|7348.5|7354.6|7348.6|7354.5|7348.5|5
1646931280000|2022-03-10 16:54:40|7354.1|7348.1|7350.6|7344.6|7354.3|7348.3|7350.6|7344.6|8
1646931290000|2022-03-10 16:54:50|7351|7345|7353.4|7347.4|7354.5|7348.5|7351|7345|12
1646931300000|2022-03-10 16:55:00|7355.3|7349.3|7355.8|7349.8|7356.3|7350.3|7354.1|7348.1|13
1646931310000|2022-03-10 16:55:10|7355.4|7349.4|7355.8|7349.8|7357.1|7351.1|7355|7349|7
1646931320000|2022-03-10 16:55:20|7355.3|7349.3|7356.6|7350.6|7357.1|7351.1|7354.9|7348.9|10
1646931330000|2022-03-10 16:55:30|7356.1|7350.1|7356.5|7350.5|7357.8|7351.8|7355.7|7349.7|11
1646931340000|2022-03-10 16:55:40|7356.1|7350.1|7354.5|7348.5|7356.1|7350.1|7353.6|7347.6|8
1646931350000|2022-03-10 16:55:50|7354.8|7348.8|7351.7|7345.7|7355.5|7349.5|7351.3|7345.3|8
1646931360000|2022-03-10 16:56:00|7351.3|7345.3|7351.5|7345.5|7352.6|7346.6|7350.6|7344.6|20
1646931370000|2022-03-10 16:56:10|7352.5|7346.5|7353.7|7347.7|7354.2|7348.2|7352.5|7346.5|13
1646931380000|2022-03-10 16:56:20|7354.2|7348.2|7352.9|7346.9|7354.2|7348.2|7352.9|7346.9|14
1646931390000|2022-03-10 16:56:30|7352.8|7346.8|7353.7|7347.7|7353.7|7347.7|7352.8|7346.8|4
1646931400000|2022-03-10 16:56:40|7354|7348|7353.7|7347.7|7354.9|7348.9|7353.3|7347.3|21
1646931410000|2022-03-10 16:56:50|7354|7348|7354.4|7348.4|7354.9|7348.9|7352.9|7346.9|12
1646931420000|2022-03-10 16:57:00|7354.8|7348.8|7354.8|7348.8|7355.3|7349.3|7353.2|7347.2|11
1646931430000|2022-03-10 16:57:10|7354.7|7348.7|7354.7|7348.7|7355.3|7349.3|7352.9|7346.9|8
1646931440000|2022-03-10 16:57:20|7354.8|7348.8|7357|7351|7357.4|7351.4|7354.8|7348.8|9
1646931450000|2022-03-10 16:57:30|7356.7|7350.7|7357.2|7351.2|7358.3|7352.3|7356.7|7350.7|21
1646931460000|2022-03-10 16:57:40|7357.5|7351.5|7359.1|7353.1|7359.1|7353.1|7357.5|7351.5|14
1646931470000|2022-03-10 16:57:50|7359.3|7353.3|7358.9|7352.9|7359.3|7353.3|7358.8|7352.8|4
1646931480000|2022-03-10 16:58:00|7358.8|7352.8|7356.5|7350.5|7361.5|7355.5|7356|7350|31
1646931490000|2022-03-10 16:58:10|7352.9|7346.9|7354.5|7348.5|7355.6|7349.6|7350.9|7344.9|15
1646931500000|2022-03-10 16:58:20|7354|7348|7354.1|7348.1|7354.6|7348.6|7353.1|7347.1|4
1646931510000|2022-03-10 16:58:30|7354.6|7348.6|7356|7350|7357.3|7351.3|7354.1|7348.1|30
1646931520000|2022-03-10 16:58:40|7356.4|7350.4|7357.4|7351.4|7357.4|7351.4|7352.1|7346.1|23
1646931530000|2022-03-10 16:58:50|7357.2|7351.2|7355.9|7349.9|7357.2|7351.2|7353.9|7347.9|7
1646931540000|2022-03-10 16:59:00|7356.4|7350.4|7356.9|7350.9|7358.2|7352.2|7356.3|7350.3|9
1646931550000|2022-03-10 16:59:10|7357.8|7351.8|7353.4|7347.4|7357.8|7351.8|7353.4|7347.4|13
1646931560000|2022-03-10 16:59:20|7355.4|7349.4|7349.8|7343.8|7355.9|7349.9|7349.8|7343.8|13
1646931570000|2022-03-10 16:59:30|7351.1|7345.1|7350.4|7344.4|7353.5|7347.5|7350.4|7344.4|11
1646931580000|2022-03-10 16:59:40|7350.8|7344.8|7353.6|7347.6|7354|7348|7347.5|7341.5|24
1646931590000|2022-03-10 16:59:50|7354|7348|7355.4|7349.4|7357.4|7351.4|7354|7348|25
1646931600000|2022-03-10 17:00:00|7354.3|7348.3|7358.6|7352.6|7359.1|7353.1|7354.3|7348.3|30
1646931610000|2022-03-10 17:00:10|7358.2|7352.2|7358.1|7352.1|7358.2|7352.2|7357.7|7351.7|4
1646931620000|2022-03-10 17:00:20|7357.6|7351.6|7359.7|7353.7|7359.7|7353.7|7357.6|7351.6|24
1646931630000|2022-03-10 17:00:30|7359|7353|7358.8|7352.8|7359.7|7353.7|7358.8|7352.8|3
1646931640000|2022-03-10 17:00:40|7359.2|7353.2|7356|7350|7359.2|7353.2|7354|7348|17
1646931650000|2022-03-10 17:00:50|7357.5|7351.5|7355.3|7349.3|7357.5|7351.5|7355|7349|3
1646931660000|2022-03-10 17:01:00|7355.5|7349.5|7355.4|7349.4|7355.6|7349.6|7353.4|7347.4|3
1646931670000|2022-03-10 17:01:10|7355.9|7349.9|7353.8|7347.8|7355.9|7349.9|7350.4|7344.4|7
1646931680000|2022-03-10 17:01:20|7354.2|7348.2|7357.1|7351.1|7357.1|7351.1|7354.2|7348.2|5
1646931690000|2022-03-10 17:01:30|7358.2|7352.2|7356.7|7350.7|7358.3|7352.3|7356.2|7350.2|3
1646931700000|2022-03-10 17:01:40|7356.9|7350.9|7354.1|7348.1|7356.9|7350.9|7353.9|7347.9|3
1646931710000|2022-03-10 17:01:50|7353.7|7347.7|7354.6|7348.6|7355.1|7349.1|7353.2|7347.2|5
1646931720000|2022-03-10 17:02:00|7354.9|7348.9|7355.6|7349.6|7355.6|7349.6|7352.5|7346.5|10
1646931730000|2022-03-10 17:02:10|7355.9|7349.9|7355.9|7349.9|7356.9|7350.9|7355.9|7349.9|0
1646931740000|2022-03-10 17:02:20|7355.4|7349.4|7355.9|7349.9|7355.9|7349.9|7355.4|7349.4|2
1646931750000|2022-03-10 17:02:30|7356.4|7350.4|7354.9|7348.9|7356.4|7350.4|7354.9|7348.9|5
1646931760000|2022-03-10 17:02:40|7355.1|7349.1|7356.2|7350.2|7356.2|7350.2|7355.1|7349.1|3
1646931770000|2022-03-10 17:02:50|7355.2|7349.2|7353.4|7347.4|7355.2|7349.2|7353.4|7347.4|6
1646931780000|2022-03-10 17:03:00|7355.5|7349.5|7357.6|7351.6|7358.1|7352.1|7355.5|7349.5|7
1646931790000|2022-03-10 17:03:10|7358.8|7352.8|7359.6|7353.6|7359.6|7353.6|7357.6|7351.6|3
1646931800000|2022-03-10 17:03:20|7360.2|7354.2|7361.3|7355.3|7361.8|7355.8|7360.2|7354.2|19
1646931810000|2022-03-10 17:03:30|7360.5|7354.5|7359.4|7353.4|7360.9|7354.9|7359.4|7353.4|5
1646931820000|2022-03-10 17:03:40|7359.5|7353.5|7361.3|7355.3|7361.3|7355.3|7359.5|7353.5|2
1646931830000|2022-03-10 17:03:50|7361.4|7355.4|7356.4|7350.4|7361.4|7355.4|7356.4|7350.4|7
1646931840000|2022-03-10 17:04:00|7357.6|7351.6|7357.6|7351.6|7358.4|7352.4|7357.5|7351.5|6
1646931850000|2022-03-10 17:04:10|7359.5|7353.5|7355|7349|7359.5|7353.5|7355|7349|7
1646931860000|2022-03-10 17:04:20|7354.6|7348.6|7351.9|7345.9|7355|7349|7350.5|7344.5|8
1646931870000|2022-03-10 17:04:30|7354.6|7348.6|7350.7|7344.7|7354.6|7348.6|7349.7|7343.7|7
1646931880000|2022-03-10 17:04:40|7345.7|7339.7|7347|7341|7347.8|7341.8|7345.7|7339.7|18
1646931890000|2022-03-10 17:04:50|7346.6|7340.6|7348.7|7342.7|7348.7|7342.7|7346.6|7340.6|26
1646931900000|2022-03-10 17:05:00|7349.1|7343.1|7349.1|7343.1|7353.7|7347.7|7349.1|7343.1|40
1646931910000|2022-03-10 17:05:10|7348.7|7342.7|7347.8|7341.8|7349.9|7343.9|7347.4|7341.4|6
1646931920000|2022-03-10 17:05:20|7346.8|7340.8|7342|7336|7347.2|7341.2|7341.6|7335.6|6
1646931930000|2022-03-10 17:05:30|7340.1|7334.1|7341|7335|7341.4|7335.4|7339|7333|8
1646931940000|2022-03-10 17:05:40|7340.8|7334.8|7342.1|7336.1|7342.6|7336.6|7340.4|7334.4|6
1646931950000|2022-03-10 17:05:50|7342.6|7336.6|7345.2|7339.2|7345.6|7339.6|7342.1|7336.1|3
1646931960000|2022-03-10 17:06:00|7345.6|7339.6|7346.1|7340.1|7346.1|7340.1|7344.5|7338.5|8
1646931970000|2022-03-10 17:06:10|7346.2|7340.2|7344.4|7338.4|7346.6|7340.6|7342.2|7336.2|1
1646931980000|2022-03-10 17:06:20|7344.6|7338.6|7337.4|7331.4|7345.6|7339.6|7337.4|7331.4|3
1646931990000|2022-03-10 17:06:30|7337.8|7331.8|7337.7|7331.7|7337.8|7331.8|7335.8|7329.8|18
1646932000000|2022-03-10 17:06:40|7337.3|7331.3|7337.4|7331.4|7337.4|7331.4|7337.3|7331.3|6
1646932010000|2022-03-10 17:06:50|7336.9|7330.9|7340.1|7334.1|7340.1|7334.1|7336.9|7330.9|22
1646932020000|2022-03-10 17:07:00|7340.6|7334.6|7340.1|7334.1|7340.6|7334.6|7340.1|7334.1|12
1646932030000|2022-03-10 17:07:10|7340.6|7334.6|7340.1|7334.1|7340.6|7334.6|7340.1|7334.1|3
1646932040000|2022-03-10 17:07:20|7340.5|7334.5|7340.6|7334.6|7340.6|7334.6|7340.5|7334.5|1
1646932050000|2022-03-10 17:07:30|7342.9|7336.9|7338.9|7332.9|7342.9|7336.9|7338.5|7332.5|34
1646932060000|2022-03-10 17:07:40|7341.6|7335.6|7344.1|7338.1|7344.1|7338.1|7341|7335|12
1646932070000|2022-03-10 17:07:50|7344.4|7338.4|7343.7|7337.7|7344.4|7338.4|7343.6|7337.6|18
1646932080000|2022-03-10 17:08:00|7344.4|7338.4|7343.3|7337.3|7345.3|7339.3|7342.2|7336.2|18
1646932090000|2022-03-10 17:08:10|7344.3|7338.3|7345.1|7339.1|7345.9|7339.9|7344.2|7338.2|6
1646932100000|2022-03-10 17:08:20|7344.5|7338.5|7343.6|7337.6|7344.5|7338.5|7343.6|7337.6|2
1646932110000|2022-03-10 17:08:30|7343.2|7337.2|7342|7336|7343.2|7337.2|7342|7336|3
1646932120000|2022-03-10 17:08:40|7341.9|7335.9|7340.6|7334.6|7341.9|7335.9|7340.4|7334.4|2
1646932130000|2022-03-10 17:08:50|7340.1|7334.1|7338|7332|7340.1|7334.1|7338|7332|4
1646932140000|2022-03-10 17:09:00|7339.7|7333.7|7340.6|7334.6|7340.6|7334.6|7338.7|7332.7|5
1646932150000|2022-03-10 17:09:10|7340.2|7334.2|7340.5|7334.5|7340.6|7334.6|7339.7|7333.7|3
1646932160000|2022-03-10 17:09:20|7341|7335|7343.6|7337.6|7344|7338|7341|7335|4
1646932170000|2022-03-10 17:09:30|7343.5|7337.5|7345.5|7339.5|7345.5|7339.5|7343.5|7337.5|2
1646932180000|2022-03-10 17:09:40|7345.9|7339.9|7347.5|7341.5|7347.5|7341.5|7345.9|7339.9|1
1646932190000|2022-03-10 17:09:50|7346.5|7340.5|7346.2|7340.2|7348.8|7342.8|7346.1|7340.1|5
1646932200000|2022-03-10 17:10:00|7345.6|7339.6|7346.6|7340.6|7346.6|7340.6|7345.2|7339.2|12
1646932210000|2022-03-10 17:10:10|7347.6|7341.6|7348.1|7342.1|7348.6|7342.6|7346.6|7340.6|8
1646932220000|2022-03-10 17:10:20|7348.5|7342.5|7352.5|7346.5|7352.5|7346.5|7348.5|7342.5|7
1646932230000|2022-03-10 17:10:30|7352.6|7346.6|7353.6|7347.6|7353.6|7347.6|7352.6|7346.6|3
1646932240000|2022-03-10 17:10:40|7353.7|7347.7|7357.7|7351.7|7357.8|7351.8|7353.7|7347.7|10
1646932250000|2022-03-10 17:10:50|7358.2|7352.2|7359.6|7353.6|7359.6|7353.6|7358.2|7352.2|4
1646932260000|2022-03-10 17:11:00|7361.6|7355.6|7361.1|7355.1|7362|7356|7360.6|7354.6|12
1646932270000|2022-03-10 17:11:10|7361.6|7355.6|7360.7|7354.7|7361.6|7355.6|7360.7|7354.7|1
1646932280000|2022-03-10 17:11:20|7360.3|7354.3|7359.5|7353.5|7360.3|7354.3|7356.7|7350.7|13
1646932290000|2022-03-10 17:11:30|7359.8|7353.8|7361.8|7355.8|7362.6|7356.6|7359.8|7353.8|7
1646932300000|2022-03-10 17:11:40|7361.6|7355.6|7361.6|7355.6|7361.7|7355.7|7359.7|7353.7|4
1646932310000|2022-03-10 17:11:50|7362|7356|7362.6|7356.6|7363|7357|7362|7356|4
1646932320000|2022-03-10 17:12:00|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|7362.6|7356.6|22
1646932330000|2022-03-10 17:12:10|7362.6|7356.6|7362.1|7356.1|7363.1|7357.1|7360.1|7354.1|29
1646932340000|2022-03-10 17:12:20|7362.6|7356.6|7367.6|7361.6|7371.5|7365.5|7361.6|7355.6|13
1646932350000|2022-03-10 17:12:30|7370.5|7364.5|7371.5|7365.5|7372.9|7366.9|7370.5|7364.5|18
1646932360000|2022-03-10 17:12:40|7370.4|7364.4|7367.5|7361.5|7370.4|7364.4|7367.5|7361.5|6
1646932370000|2022-03-10 17:12:50|7368|7362|7370.5|7364.5|7370.5|7364.5|7366.5|7360.5|6
1646932380000|2022-03-10 17:13:00|7371.4|7365.4|7375.4|7369.4|7375.9|7369.9|7371.4|7365.4|33
1646932390000|2022-03-10 17:13:10|7377.5|7371.5|7382|7376|7382.8|7376.8|7377.5|7371.5|38
1646932400000|2022-03-10 17:13:20|7382.3|7376.3|7382.8|7376.8|7382.8|7376.8|7381.5|7375.5|3
1646932410000|2022-03-10 17:13:30|7383.3|7377.3|7391.1|7385.1|7392.3|7386.3|7383.3|7377.3|15
1646932420000|2022-03-10 17:13:40|7391.2|7385.2|7386.8|7380.8|7392.1|7386.1|7386.7|7380.7|9
1646932430000|2022-03-10 17:13:50|7386.5|7380.5|7387.5|7381.5|7388.4|7382.4|7383.6|7377.6|15
1646932440000|2022-03-10 17:14:00|7388|7382|7385.4|7379.4|7388|7382|7384.9|7378.9|10
1646932450000|2022-03-10 17:14:10|7386.8|7380.8|7386.3|7380.3|7389.4|7383.4|7385.5|7379.5|9
1646932460000|2022-03-10 17:14:20|7387|7381|7388.1|7382.1|7390.9|7384.9|7387|7381|15
1646932470000|2022-03-10 17:14:30|7388|7382|7389|7383|7390.4|7384.4|7388|7382|4
1646932480000|2022-03-10 17:14:40|7388.6|7382.6|7387.5|7381.5|7388.6|7382.6|7384.4|7378.4|12
1646932490000|2022-03-10 17:14:50|7387.6|7381.6|7392.3|7386.3|7392.3|7386.3|7387.6|7381.6|7
1646932500000|2022-03-10 17:15:00|7392.4|7386.4|7383.6|7377.6|7393.5|7387.5|7383.6|7377.6|15
1646932510000|2022-03-10 17:15:10|7383.1|7377.1|7393.5|7387.5|7393.6|7387.6|7383.1|7377.1|25
1646932520000|2022-03-10 17:15:20|7393.1|7387.1|7396.8|7390.8|7397.4|7391.4|7393.1|7387.1|23
1646932530000|2022-03-10 17:15:30|7396.9|7390.9|7397.3|7391.3|7397.8|7391.8|7395.9|7389.9|25
1646932540000|2022-03-10 17:15:40|7397.4|7391.4|7398.4|7392.4|7398.4|7392.4|7397.4|7391.4|22
1646932550000|2022-03-10 17:15:50|7397.9|7391.9|7397.8|7391.8|7398.4|7392.4|7397.4|7391.4|30
1646932560000|2022-03-10 17:16:00|7397|7391|7398.4|7392.4|7398.4|7392.4|7396.8|7390.8|14
1646932570000|2022-03-10 17:16:10|7397.9|7391.9|7396.8|7390.8|7397.9|7391.9|7396.8|7390.8|8
1646932580000|2022-03-10 17:16:20|7395.3|7389.3|7395.8|7389.8|7395.8|7389.8|7395.3|7389.3|5
1646932590000|2022-03-10 17:16:30|7395.4|7389.4|7395.8|7389.8|7395.8|7389.8|7392.8|7386.8|23
1646932600000|2022-03-10 17:16:40|7396.6|7390.6|7398.4|7392.4|7398.4|7392.4|7396.6|7390.6|13
1646932610000|2022-03-10 17:16:50|7397.9|7391.9|7398.4|7392.4|7398.4|7392.4|7397.9|7391.9|7
1646932620000|2022-03-10 17:17:00|||||||||23
1646932630000|2022-03-10 17:17:10|7398.3|7392.3|7398.5|7392.5|7398.5|7392.5|7398.3|7392.3|17
1646932640000|2022-03-10 17:17:20|7398.4|7392.4|7398|7392|7398.4|7392.4|7398|7392|22
1646932650000|2022-03-10 17:17:30|7398.1|7392.1|7398|7392|7398.5|7392.5|7396.6|7390.6|43
1646932660000|2022-03-10 17:17:40|7397.1|7391.1|7396.4|7390.4|7398|7392|7394.5|7388.5|17
1646932670000|2022-03-10 17:17:50|7395.9|7389.9|7396.4|7390.4|7397.3|7391.3|7395.9|7389.9|5
1646932680000|2022-03-10 17:18:00|7396|7390|7396.8|7390.8|7397.4|7391.4|7395.4|7389.4|10
1646932690000|2022-03-10 17:18:10|7396.9|7390.9|7395.1|7389.1|7397.4|7391.4|7394.7|7388.7|10
1646932700000|2022-03-10 17:18:20|7395.2|7389.2|7394.5|7388.5|7395.4|7389.4|7393.2|7387.2|8
1646932710000|2022-03-10 17:18:30|7395.4|7389.4|7395.4|7389.4|7395.4|7389.4|7392.3|7386.3|15
1646932720000|2022-03-10 17:18:40|7395.9|7389.9|7392.1|7386.1|7395.9|7389.9|7392.1|7386.1|9
1646932730000|2022-03-10 17:18:50|7392.5|7386.5|7390.9|7384.9|7392.6|7386.6|7388.1|7382.1|24
1646932740000|2022-03-10 17:19:00|7391.3|7385.3|7390.6|7384.6|7392.5|7386.5|7390.6|7384.6|6
1646932750000|2022-03-10 17:19:10|7390.3|7384.3|7388.6|7382.6|7390.3|7384.3|7388.3|7382.3|4
1646932760000|2022-03-10 17:19:20|7389.6|7383.6|7392.7|7386.7|7392.7|7386.7|7388.6|7382.6|19
1646932770000|2022-03-10 17:19:30|7392.9|7386.9|7393.3|7387.3|7394.3|7388.3|7392.4|7386.4|9
1646932780000|2022-03-10 17:19:40|7392.8|7386.8|7393.7|7387.7|7393.7|7387.7|7390.3|7384.3|5
1646932790000|2022-03-10 17:19:50|7394.7|7388.7|7395.1|7389.1|7395.4|7389.4|7393.7|7387.7|3
1646932800000|2022-03-10 17:20:00|7395.4|7389.4|7391.3|7385.3|7395.7|7389.7|7391.3|7385.3|8
1646932810000|2022-03-10 17:20:10|7391.4|7385.4|7393.4|7387.4|7393.4|7387.4|7391.4|7385.4|3
1646932820000|2022-03-10 17:20:20|7394.4|7388.4|7395.3|7389.3|7396.3|7390.3|7394.4|7388.4|8
1646932830000|2022-03-10 17:20:30|7395.4|7389.4|7396.9|7390.9|7396.9|7390.9|7394.6|7388.6|5
1646932840000|2022-03-10 17:20:40|7397.4|7391.4|7396.9|7390.9|7397.4|7391.4|7396.8|7390.8|11
1646932850000|2022-03-10 17:20:50|7396.8|7390.8|7397.3|7391.3|7397.3|7391.3|7396.7|7390.7|4
1646932860000|2022-03-10 17:21:00|7395.3|7389.3|7395.4|7389.4|7396.3|7390.3|7395.3|7389.3|17
1646932870000|2022-03-10 17:21:10|7394.8|7388.8|7394.8|7388.8|7395.8|7389.8|7393.8|7387.8|5
1646932880000|2022-03-10 17:21:20|7395.3|7389.3|7393.6|7387.6|7395.3|7389.3|7393.6|7387.6|12
1646932890000|2022-03-10 17:21:30|7392.6|7386.6|7393.1|7387.1|7393.6|7387.6|7392.6|7386.6|6
1646932900000|2022-03-10 17:21:40|7394.1|7388.1|7394.8|7388.8|7394.8|7388.8|7393.1|7387.1|2
1646932910000|2022-03-10 17:21:50|7393.9|7387.9|7394.3|7388.3|7395.8|7389.8|7393.8|7387.8|3
1646932920000|2022-03-10 17:22:00|7393.8|7387.8|7391.8|7385.8|7393.9|7387.9|7390.3|7384.3|64
1646932930000|2022-03-10 17:22:10|7391.7|7385.7|7392.7|7386.7|7393.2|7387.2|7391.7|7385.7|3
1646932940000|2022-03-10 17:22:20|7393.2|7387.2|7394.2|7388.2|7394.2|7388.2|7393.2|7387.2|4
1646932950000|2022-03-10 17:22:30|7393.3|7387.3|7394.7|7388.7|7394.7|7388.7|7393.3|7387.3|9
1646932960000|2022-03-10 17:22:40|7393.9|7387.9|7393.7|7387.7|7394.2|7388.2|7391.7|7385.7|9
1646932970000|2022-03-10 17:22:50|7394.1|7388.1|7396.2|7390.2|7396.2|7390.2|7394.1|7388.1|5
1646932980000|2022-03-10 17:23:00|7395.8|7389.8|7394.7|7388.7|7396.6|7390.6|7394.7|7388.7|10
1646932990000|2022-03-10 17:23:10|7395.1|7389.1|7394.7|7388.7|7395.7|7389.7|7394.7|7388.7|2
1646933000000|2022-03-10 17:23:20|7395.7|7389.7|7394.7|7388.7|7395.7|7389.7|7394.3|7388.3|2
1646933010000|2022-03-10 17:23:30|7395.1|7389.1|7393.7|7387.7|7395.2|7389.2|7391.7|7385.7|12
1646933020000|2022-03-10 17:23:40|7394.7|7388.7|7393.7|7387.7|7394.7|7388.7|7393.7|7387.7|1
1646933030000|2022-03-10 17:23:50|7393.2|7387.2|7392.7|7386.7|7393.7|7387.7|7392.2|7386.2|5
1646933040000|2022-03-10 17:24:00|7393.1|7387.1|7394.2|7388.2|7394.2|7388.2|7393.1|7387.1|11
1646933050000|2022-03-10 17:24:10|7394.6|7388.6|7395.7|7389.7|7395.7|7389.7|7394.2|7388.2|5
1646933060000|2022-03-10 17:24:20|7395.2|7389.2|7394.2|7388.2|7396.2|7390.2|7393.2|7387.2|39
1646933070000|2022-03-10 17:24:30|7394.7|7388.7|7395.2|7389.2|7395.3|7389.3|7394.7|7388.7|4
1646933080000|2022-03-10 17:24:40|7394.2|7388.2|7393.2|7387.2|7394.2|7388.2|7393.2|7387.2|14
1646933090000|2022-03-10 17:24:50|7393.1|7387.1|7388.6|7382.6|7393.1|7387.1|7387.8|7381.8|12
1646933100000|2022-03-10 17:25:00|7388.7|7382.7|7382.4|7376.4|7388.9|7382.9|7382.4|7376.4|22
1646933110000|2022-03-10 17:25:10|7381.9|7375.9|7384.7|7378.7|7385.2|7379.2|7381.9|7375.9|6
1646933120000|2022-03-10 17:25:20|7384.8|7378.8|7387.7|7381.7|7387.7|7381.7|7384.8|7378.8|7
1646933130000|2022-03-10 17:25:30|7388.1|7382.1|7389.7|7383.7|7389.7|7383.7|7387.7|7381.7|8
1646933140000|2022-03-10 17:25:40|7388.9|7382.9|7388.8|7382.8|7389.3|7383.3|7388.7|7382.7|9
1646933150000|2022-03-10 17:25:50|7388.7|7382.7|7387.8|7381.8|7388.7|7382.7|7386.4|7380.4|7
1646933160000|2022-03-10 17:26:00|7388.8|7382.8|7388.7|7382.7|7388.8|7382.8|7387.8|7381.8|4
1646933170000|2022-03-10 17:26:10|7387.9|7381.9|7384.8|7378.8|7388.2|7382.2|7384.3|7378.3|6
1646933180000|2022-03-10 17:26:20|7384.4|7378.4|7382.3|7376.3|7384.4|7378.4|7382.3|7376.3|9
1646933190000|2022-03-10 17:26:30|7379.9|7373.9|7382.3|7376.3|7382.3|7376.3|7379.4|7373.4|16
1646933200000|2022-03-10 17:26:40|7382.9|7376.9|7382.8|7376.8|7384.3|7378.3|7382.5|7376.5|7
1646933210000|2022-03-10 17:26:50|7382.9|7376.9|7383.1|7377.1|7383.1|7377.1|7380.2|7374.2|24
1646933220000|2022-03-10 17:27:00|7383.3|7377.3|7384.1|7378.1|7387.1|7381.1|7383.3|7377.3|14
1646933230000|2022-03-10 17:27:10|7383.8|7377.8|7384.1|7378.1|7385.1|7379.1|7383.8|7377.8|1
1646933240000|2022-03-10 17:27:20|7384.6|7378.6|7386.6|7380.6|7386.6|7380.6|7384.6|7378.6|3
1646933250000|2022-03-10 17:27:30|7387|7381|7387.1|7381.1|7392.1|7386.1|7386.3|7380.3|20
1646933260000|2022-03-10 17:27:40|7387.5|7381.5|7387.6|7381.6|7387.6|7381.6|7386.3|7380.3|13
1646933270000|2022-03-10 17:27:50|7388.1|7382.1|7388.1|7382.1|7388.3|7382.3|7386.6|7380.6|6
1646933280000|2022-03-10 17:28:00|7388.6|7382.6|7391.4|7385.4|7391.4|7385.4|7388.6|7382.6|12
1646933290000|2022-03-10 17:28:10|7391.9|7385.9|7391.4|7385.4|7391.9|7385.9|7390.9|7384.9|2
1646933300000|2022-03-10 17:28:20|7391.9|7385.9|7392.9|7386.9|7392.9|7386.9|7391.9|7385.9|12
1646933310000|2022-03-10 17:28:30|7391.9|7385.9|7396.3|7390.3|7397.4|7391.4|7391.9|7385.9|23
1646933320000|2022-03-10 17:28:40|7395.9|7389.9|7395.8|7389.8|7396.3|7390.3|7394.9|7388.9|10
1646933330000|2022-03-10 17:28:50|7394.6|7388.6|7395.9|7389.9|7397.9|7391.9|7394.6|7388.6|21
1646933340000|2022-03-10 17:29:00|7396.3|7390.3|7397.9|7391.9|7397.9|7391.9|7396.2|7390.2|14
1646933350000|2022-03-10 17:29:10|7397.6|7391.6|7397.7|7391.7|7397.7|7391.7|7397.1|7391.1|16
1646933360000|2022-03-10 17:29:20|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|5
1646933370000|2022-03-10 17:29:30|7396.9|7390.9|7396.2|7390.2|7396.9|7390.9|7393.4|7387.4|24
1646933380000|2022-03-10 17:29:40|7397|7391|7395.5|7389.5|7397.5|7391.5|7394.9|7388.9|11
1646933390000|2022-03-10 17:29:50|7396|7390|7397.9|7391.9|7397.9|7391.9|7395.6|7389.6|12
1646933400000|2022-03-10 17:30:00|7396.4|7390.4|7396.9|7390.9|7397.6|7391.6|7396.4|7390.4|16
1646933410000|2022-03-10 17:30:10|7396.5|7390.5|7394.4|7388.4|7396.5|7390.5|7392.6|7386.6|7
1646933420000|2022-03-10 17:30:20|7394.1|7388.1|7396.2|7390.2|7396.2|7390.2|7394.1|7388.1|13
1646933430000|2022-03-10 17:30:30|7395.9|7389.9|7396.2|7390.2|7396.2|7390.2|7395.4|7389.4|6
1646933440000|2022-03-10 17:30:40|7397.2|7391.2|7394.6|7388.6|7397.4|7391.4|7394|7388|22
1646933450000|2022-03-10 17:30:50|7394.5|7388.5|7393.6|7387.6|7394.5|7388.5|7391.4|7385.4|20
1646933460000|2022-03-10 17:31:00|7394.4|7388.4|7395.5|7389.5|7396|7390|7393.3|7387.3|16
1646933470000|2022-03-10 17:31:10|7396.1|7390.1|7393.8|7387.8|7396.1|7390.1|7393.3|7387.3|6
1646933480000|2022-03-10 17:31:20|7393.7|7387.7|7395.6|7389.6|7395.6|7389.6|7393.7|7387.7|3
1646933490000|2022-03-10 17:31:30|7397.9|7391.9|7406.2|7400.2|7407.6|7401.6|7397.9|7391.9|43
1646933500000|2022-03-10 17:31:40|7406.6|7400.6|7403.6|7397.6|7406.7|7400.7|7403.6|7397.6|12
1646933510000|2022-03-10 17:31:50|7403.2|7397.2|7408.2|7402.2|7408.2|7402.2|7403.2|7397.2|9
1646933520000|2022-03-10 17:32:00|7409.2|7403.2|7417|7411|7418.2|7412.2|7409.2|7403.2|29
1646933530000|2022-03-10 17:32:10|7416.6|7410.6|7419.2|7413.2|7419.2|7413.2|7416.3|7410.3|17
1646933540000|2022-03-10 17:32:20|7421.7|7415.7|7422.6|7416.6|7422.6|7416.6|7420.8|7414.8|10
1646933550000|2022-03-10 17:32:30|7423|7417|7421.6|7415.6|7423|7417|7421.6|7415.6|9
1646933560000|2022-03-10 17:32:40|7420.7|7414.7|7420.1|7414.1|7420.7|7414.7|7418.3|7412.3|8
1646933570000|2022-03-10 17:32:50|7420|7414|7422.4|7416.4|7422.4|7416.4|7418.5|7412.5|9
1646933580000|2022-03-10 17:33:00|7422.5|7416.5|7423.5|7417.5|7424|7418|7422.5|7416.5|6
1646933590000|2022-03-10 17:33:10|7423.1|7417.1|7423.6|7417.6|7424|7418|7421.6|7415.6|9
1646933600000|2022-03-10 17:33:20|7423.1|7417.1|7428.1|7422.1|7428.1|7422.1|7423.1|7417.1|9
1646933610000|2022-03-10 17:33:30|7426.7|7420.7|7430.7|7424.7|7431.2|7425.2|7426.7|7420.7|13
1646933620000|2022-03-10 17:33:40|7430.3|7424.3|7430.3|7424.3|7432.2|7426.2|7429.7|7423.7|5
1646933630000|2022-03-10 17:33:50|7428.8|7422.8|7428|7422|7430.7|7424.7|7428|7422|11
1646933640000|2022-03-10 17:34:00|7427.8|7421.8|7433|7427|7433|7427|7427.5|7421.5|14
1646933650000|2022-03-10 17:34:10|7432.5|7426.5|7432.6|7426.6|7433.5|7427.5|7428.5|7422.5|9
1646933660000|2022-03-10 17:34:20|7433.5|7427.5|7429.9|7423.9|7435.5|7429.5|7429.9|7423.9|19
1646933670000|2022-03-10 17:34:30|7428.4|7422.4|7428.2|7422.2|7428.4|7422.4|7426.3|7420.3|7
1646933680000|2022-03-10 17:34:40|7428.3|7422.3|7430.3|7424.3|7431.3|7425.3|7428.3|7422.3|3
1646933690000|2022-03-10 17:34:50|7429.9|7423.9|7425.7|7419.7|7429.9|7423.9|7425.7|7419.7|9
1646933700000|2022-03-10 17:35:00|7424.3|7418.3|7422.2|7416.2|7424.3|7418.3|7422.2|7416.2|5
1646933710000|2022-03-10 17:35:10|7421.7|7415.7|7426.6|7420.6|7427.1|7421.1|7421.7|7415.7|7
1646933720000|2022-03-10 17:35:20|7426.4|7420.4|7423.9|7417.9|7428.4|7422.4|7423.9|7417.9|7
1646933730000|2022-03-10 17:35:30|7423.6|7417.6|7423.9|7417.9|7423.9|7417.9|7423.4|7417.4|3
1646933740000|2022-03-10 17:35:40|7423.4|7417.4|7427.9|7421.9|7427.9|7421.9|7423.4|7417.4|12
1646933750000|2022-03-10 17:35:50|7427.8|7421.8|7430.7|7424.7|7430.7|7424.7|7427.8|7421.8|2
1646933760000|2022-03-10 17:36:00|7431.1|7425.1|7432.5|7426.5|7435.4|7429.4|7430.5|7424.5|14
1646933770000|2022-03-10 17:36:10|7432.9|7426.9|7431.9|7425.9|7433|7427|7431.4|7425.4|5
1646933780000|2022-03-10 17:36:20|7432.4|7426.4|7431.5|7425.5|7432.9|7426.9|7430.1|7424.1|6
1646933790000|2022-03-10 17:36:30|7431|7425|7432.2|7426.2|7434.4|7428.4|7430.9|7424.9|29
1646933800000|2022-03-10 17:36:40|7432.6|7426.6|7432.4|7426.4|7433.9|7427.9|7432.4|7426.4|5
1646933810000|2022-03-10 17:36:50|7432.9|7426.9|7430|7424|7432.9|7426.9|7429.7|7423.7|7
1646933820000|2022-03-10 17:37:00|7431.5|7425.5|7431.2|7425.2|7432.4|7426.4|7431.2|7425.2|7
1646933830000|2022-03-10 17:37:10|7431.7|7425.7|7430.1|7424.1|7432.7|7426.7|7430.1|7424.1|13
1646933840000|2022-03-10 17:37:20|7430.6|7424.6|7430.4|7424.4|7432.1|7426.1|7429.9|7423.9|5
1646933850000|2022-03-10 17:37:30|7429.9|7423.9|7430.4|7424.4|7432.2|7426.2|7429.9|7423.9|6
1646933860000|2022-03-10 17:37:40|7430|7424|7430|7424|7430.4|7424.4|7429.9|7423.9|1
1646933870000|2022-03-10 17:37:50|7429.9|7423.9|7429.9|7423.9|7430.8|7424.8|7429.9|7423.9|2
1646933880000|2022-03-10 17:38:00|7429.4|7423.4|7431.1|7425.1|7431.3|7425.3|7429.4|7423.4|11
1646933890000|2022-03-10 17:38:10|7431.2|7425.2|7430.4|7424.4|7431.2|7425.2|7428.9|7422.9|36
1646933900000|2022-03-10 17:38:20|7429.9|7423.9|7429.8|7423.8|7430.4|7424.4|7429.6|7423.6|6
1646933910000|2022-03-10 17:38:30|7429.9|7423.9|7430.9|7424.9|7430.9|7424.9|7429.4|7423.4|10
1646933920000|2022-03-10 17:38:40|7430.4|7424.4|7428.9|7422.9|7430.4|7424.4|7428.9|7422.9|9
1646933930000|2022-03-10 17:38:50|7425.4|7419.4|7425.5|7419.5|7425.5|7419.5|7425.4|7419.4|24
1646933940000|2022-03-10 17:39:00|7424|7418|7419.4|7413.4|7424|7418|7419.2|7413.2|32
1646933950000|2022-03-10 17:39:10|7420|7414|7419|7413|7420.9|7414.9|7418.4|7412.4|22
1646933960000|2022-03-10 17:39:20|7419.5|7413.5|7419.3|7413.3|7423.7|7417.7|7419.2|7413.2|10
1646933970000|2022-03-10 17:39:30|7418.9|7412.9|7421.5|7415.5|7422.2|7416.2|7418.9|7412.9|7
1646933980000|2022-03-10 17:39:40|7422|7416|7419.9|7413.9|7422.5|7416.5|7419.9|7413.9|4
1646933990000|2022-03-10 17:39:50|7419.5|7413.5|7421.3|7415.3|7421.4|7415.4|7419.3|7413.3|9
1646934000000|2022-03-10 17:40:00|7421.4|7415.4|7420.4|7414.4|7422.4|7416.4|7417.4|7411.4|14
1646934010000|2022-03-10 17:40:10|7421.4|7415.4|7424.3|7418.3|7424.8|7418.8|7420.9|7414.9|5
1646934020000|2022-03-10 17:40:20|7423.2|7417.2|7422.3|7416.3|7424.3|7418.3|7421.3|7415.3|11
1646934030000|2022-03-10 17:40:30|7423.3|7417.3|7427.7|7421.7|7427.7|7421.7|7421.9|7415.9|23
1646934040000|2022-03-10 17:40:40|7427.3|7421.3|7423.8|7417.8|7427.3|7421.3|7423.8|7417.8|40
1646934050000|2022-03-10 17:40:50|7424.3|7418.3|7430.3|7424.3|7430.3|7424.3|7424.3|7418.3|32
1646934060000|2022-03-10 17:41:00|7430.2|7424.2|7429.2|7423.2|7432.7|7426.7|7429.2|7423.2|22
1646934070000|2022-03-10 17:41:10|7429.7|7423.7|7434.2|7428.2|7434.2|7428.2|7429.3|7423.3|5
1646934080000|2022-03-10 17:41:20|7433.8|7427.8|7434.7|7428.7|7434.7|7428.7|7433.3|7427.3|9
1646934090000|2022-03-10 17:41:30|7437|7431|7437.6|7431.6|7438.5|7432.5|7436.1|7430.1|16
1646934100000|2022-03-10 17:41:40|7437.5|7431.5|7435.5|7429.5|7438.7|7432.7|7434.5|7428.5|24
1646934110000|2022-03-10 17:41:50|7434.7|7428.7|7440.1|7434.1|7440.1|7434.1|7434.5|7428.5|19
1646934120000|2022-03-10 17:42:00|7438.7|7432.7|7437.5|7431.5|7439.6|7433.6|7434.7|7428.7|8
1646934130000|2022-03-10 17:42:10|7437.6|7431.6|7435.7|7429.7|7439.3|7433.3|7435.6|7429.6|3
1646934140000|2022-03-10 17:42:20|7435.6|7429.6|7435.3|7429.3|7437.4|7431.4|7435.3|7429.3|12
1646934150000|2022-03-10 17:42:30|7434.9|7428.9|7437.9|7431.9|7437.9|7431.9|7434|7428|13
1646934160000|2022-03-10 17:42:40|7439.5|7433.5|7437.2|7431.2|7439.5|7433.5|7437.2|7431.2|6
1646934170000|2022-03-10 17:42:50|7436.4|7430.4|7439.9|7433.9|7439.9|7433.9|7436.4|7430.4|5
1646934180000|2022-03-10 17:43:00|7440.2|7434.2|7439|7433|7441.5|7435.5|7438.5|7432.5|13
1646934190000|2022-03-10 17:43:10|7439.1|7433.1|7439.5|7433.5|7440.4|7434.4|7438.5|7432.5|8
1646934200000|2022-03-10 17:43:20|7440.2|7434.2|7441.5|7435.5|7442|7436|7440.2|7434.2|7
1646934210000|2022-03-10 17:43:30|7441|7435|7439.5|7433.5|7441|7435|7439.5|7433.5|8
1646934220000|2022-03-10 17:43:40|7440.5|7434.5|7441.5|7435.5|7441.8|7435.8|7440.5|7434.5|6
1646934230000|2022-03-10 17:43:50|7441.8|7435.8|7440.5|7434.5|7442.1|7436.1|7439.1|7433.1|15
1646934240000|2022-03-10 17:44:00|7441.5|7435.5|7435.6|7429.6|7441.5|7435.5|7435.6|7429.6|17
1646934250000|2022-03-10 17:44:10|7435.1|7429.1|7437|7431|7438|7432|7435.1|7429.1|4
1646934260000|2022-03-10 17:44:20|7437.1|7431.1|7432.7|7426.7|7437.5|7431.5|7431.8|7425.8|12
1646934270000|2022-03-10 17:44:30|7433.7|7427.7|7426.3|7420.3|7433.7|7427.7|7426.1|7420.1|8
1646934280000|2022-03-10 17:44:40|7425.9|7419.9|7424.4|7418.4|7426.4|7420.4|7423.5|7417.5|23
1646934290000|2022-03-10 17:44:50|7423.5|7417.5|7421.2|7415.2|7423.5|7417.5|7420.4|7414.4|9
1646934300000|2022-03-10 17:45:00|7421.7|7415.7|7418.3|7412.3|7421.7|7415.7|7418.3|7412.3|7
1646934310000|2022-03-10 17:45:10|7418.7|7412.7|7415.2|7409.2|7418.7|7412.7|7410.9|7404.9|29
1646934320000|2022-03-10 17:45:20|7415.6|7409.6|7414.6|7408.6|7415.6|7409.6|7413.6|7407.6|24
1646934330000|2022-03-10 17:45:30|7413.6|7407.6|7412|7406|7413.6|7407.6|7411|7405|17
1646934340000|2022-03-10 17:45:40|7412.4|7406.4|7414.8|7408.8|7415.3|7409.3|7412|7406|6
1646934350000|2022-03-10 17:45:50|7414.5|7408.5|7413.4|7407.4|7414.5|7408.5|7411.4|7405.4|4
1646934360000|2022-03-10 17:46:00|7412.9|7406.9|7413.3|7407.3|7413.3|7407.3|7412|7406|3
1646934370000|2022-03-10 17:46:10|7412.9|7406.9|7409.3|7403.3|7413.3|7407.3|7409.3|7403.3|12
1646934380000|2022-03-10 17:46:20|7408.6|7402.6|7406.8|7400.8|7408.8|7402.8|7406.8|7400.8|18
1646934390000|2022-03-10 17:46:30|7407.3|7401.3|7405.5|7399.5|7407.3|7401.3|7405|7399|13
1646934400000|2022-03-10 17:46:40|7404.6|7398.6|7407|7401|7407|7401|7403.8|7397.8|10
1646934410000|2022-03-10 17:46:50|7407.1|7401.1|7406.1|7400.1|7407.1|7401.1|7404.1|7398.1|7
1646934420000|2022-03-10 17:47:00|7406.6|7400.6|7415.8|7409.8|7415.8|7409.8|7406.6|7400.6|19
1646934430000|2022-03-10 17:47:10|7415.4|7409.4|7414.9|7408.9|7415.4|7409.4|7413.8|7407.8|13
1646934440000|2022-03-10 17:47:20|7415.9|7409.9|7418.3|7412.3|7418.3|7412.3|7415.9|7409.9|3
1646934450000|2022-03-10 17:47:30|7418.7|7412.7|7419.7|7413.7|7419.7|7413.7|7416.8|7410.8|9
1646934460000|2022-03-10 17:47:40|7423.5|7417.5|7425.1|7419.1|7425.5|7419.5|7423.5|7417.5|12
1646934470000|2022-03-10 17:47:50|7425.4|7419.4|7424.9|7418.9|7426.9|7420.9|7424.9|7418.9|11
1646934480000|2022-03-10 17:48:00|7424.8|7418.8|7423.4|7417.4|7424.8|7418.8|7420.7|7414.7|9
1646934490000|2022-03-10 17:48:10|7422.8|7416.8|7423.7|7417.7|7424.2|7418.2|7422.7|7416.7|6
1646934500000|2022-03-10 17:48:20|7424.1|7418.1|7419.7|7413.7|7424.2|7418.2|7419.7|7413.7|5
1646934510000|2022-03-10 17:48:30|7420.1|7414.1|7424.4|7418.4|7424.4|7418.4|7420.1|7414.1|11
1646934520000|2022-03-10 17:48:40|7424.7|7418.7|7426.9|7420.9|7426.9|7420.9|7423.3|7417.3|5
1646934530000|2022-03-10 17:48:50|7427.3|7421.3|7425.6|7419.6|7428.6|7422.6|7425.6|7419.6|11
1646934540000|2022-03-10 17:49:00|7425.2|7419.2|7421.6|7415.6|7425.2|7419.2|7420.1|7414.1|10
1646934550000|2022-03-10 17:49:10|7421.9|7415.9|7423.1|7417.1|7423.1|7417.1|7421.9|7415.9|0
1646934560000|2022-03-10 17:49:20|7423.6|7417.6|7421.1|7415.1|7424.1|7418.1|7421.1|7415.1|6
1646934570000|2022-03-10 17:49:30|7421.4|7415.4|7423.1|7417.1|7423.7|7417.7|7421.1|7415.1|20
1646934580000|2022-03-10 17:49:40|7422.6|7416.6|7424.1|7418.1|7424.9|7418.9|7422.2|7416.2|4
1646934590000|2022-03-10 17:49:50|7424.4|7418.4|7422.4|7416.4|7424.4|7418.4|7422.1|7416.1|3
1646934600000|2022-03-10 17:50:00|7422.9|7416.9|7421.5|7415.5|7422.9|7416.9|7421.4|7415.4|4
1646934610000|2022-03-10 17:50:10|7421.2|7415.2|7421.5|7415.5|7422.8|7416.8|7419.9|7413.9|4
1646934620000|2022-03-10 17:50:20|7419|7413|7423.9|7417.9|7424.4|7418.4|7419|7413|7
1646934630000|2022-03-10 17:50:30|7424.3|7418.3|7427.4|7421.4|7428.4|7422.4|7423.9|7417.9|5
1646934640000|2022-03-10 17:50:40|7428.4|7422.4|7430.5|7424.5|7431.4|7425.4|7428|7422|6
1646934650000|2022-03-10 17:50:50|7430.4|7424.4|7429.4|7423.4|7430.9|7424.9|7428.9|7422.9|18
1646934660000|2022-03-10 17:51:00|7429.9|7423.9|7431.4|7425.4|7431.4|7425.4|7429.4|7423.4|2
1646934670000|2022-03-10 17:51:10|7431.7|7425.7|7430|7424|7431.7|7425.7|7430|7424|3
1646934680000|2022-03-10 17:51:20|7429.9|7423.9|7430.8|7424.8|7430.9|7424.9|7429.9|7423.9|14
1646934690000|2022-03-10 17:51:30|7430.9|7424.9|7428.4|7422.4|7431.5|7425.5|7428.4|7422.4|11
1646934700000|2022-03-10 17:51:40|7428.9|7422.9|7425.8|7419.8|7429.9|7423.9|7425.5|7419.5|18
1646934710000|2022-03-10 17:51:50|7424.7|7418.7|7424.7|7418.7|7424.7|7418.7|7423.7|7417.7|5
1646934720000|2022-03-10 17:52:00|7424.3|7418.3|7423.7|7417.7|7425.2|7419.2|7422.3|7416.3|5
1646934730000|2022-03-10 17:52:10|7424.2|7418.2|7425.5|7419.5|7425.5|7419.5|7424.2|7418.2|0
1646934740000|2022-03-10 17:52:20|7425.9|7419.9|7426.4|7420.4|7426.5|7420.5|7425.4|7419.4|9
1646934750000|2022-03-10 17:52:30|7424.5|7418.5|7422.8|7416.8|7424.5|7418.5|7422.4|7416.4|14
1646934760000|2022-03-10 17:52:40|7422.4|7416.4|7424.3|7418.3|7424.8|7418.8|7422.4|7416.4|2
1646934770000|2022-03-10 17:52:50|7424.7|7418.7|7424.8|7418.8|7424.8|7418.8|7424.7|7418.7|10
1646934780000|2022-03-10 17:53:00|7423.4|7417.4|7424.3|7418.3|7424.3|7418.3|7423.4|7417.4|1
1646934790000|2022-03-10 17:53:10|7423.8|7417.8|7423.4|7417.4|7424.8|7418.8|7423.4|7417.4|6
1646934800000|2022-03-10 17:53:20|7423.8|7417.8|7424.3|7418.3|7424.8|7418.8|7422.9|7416.9|9
1646934810000|2022-03-10 17:53:30|7424.8|7418.8|7426.4|7420.4|7426.4|7420.4|7424.8|7418.8|7
1646934820000|2022-03-10 17:53:40|7425.9|7419.9|7430.4|7424.4|7431.4|7425.4|7425.4|7419.4|7
1646934830000|2022-03-10 17:53:50|7430|7424|7428.9|7422.9|7430|7424|7428.9|7422.9|5
1646934840000|2022-03-10 17:54:00|7429.4|7423.4|7427.4|7421.4|7429.4|7423.4|7426.9|7420.9|14
1646934850000|2022-03-10 17:54:10|7427|7421|7429.4|7423.4|7429.4|7423.4|7426.4|7420.4|6
1646934860000|2022-03-10 17:54:20|7429.3|7423.3|7428.5|7422.5|7429.9|7423.9|7428.5|7422.5|2
1646934870000|2022-03-10 17:54:30|7427|7421|7427.4|7421.4|7428|7422|7426.6|7420.6|4
1646934880000|2022-03-10 17:54:40|7427|7421|7422.5|7416.5|7427.1|7421.1|7422.5|7416.5|5
1646934890000|2022-03-10 17:54:50|7422.4|7416.4|7422.9|7416.9|7423.9|7417.9|7421.9|7415.9|4
1646934900000|2022-03-10 17:55:00|7423.3|7417.3|7425|7419|7425.4|7419.4|7423.3|7417.3|1
1646934910000|2022-03-10 17:55:10|7425.3|7419.3|7423.4|7417.4|7425.4|7419.4|7423.4|7417.4|5
1646934920000|2022-03-10 17:55:20|7420.5|7414.5|7419.4|7413.4|7420.8|7414.8|7419.4|7413.4|9
1646934930000|2022-03-10 17:55:30|7418.1|7412.1|7413.5|7407.5|7418.1|7412.1|7413.5|7407.5|6
1646934940000|2022-03-10 17:55:40|7414.4|7408.4|7417.4|7411.4|7417.4|7411.4|7414.4|7408.4|4
1646934950000|2022-03-10 17:55:50|7417|7411|7417.4|7411.4|7417.4|7411.4|7416.9|7410.9|1
1646934960000|2022-03-10 17:56:00|7417.8|7411.8|7419.4|7413.4|7419.4|7413.4|7417.8|7411.8|11
1646934970000|2022-03-10 17:56:10|7418.9|7412.9|7419.4|7413.4|7419.4|7413.4|7417.4|7411.4|8
1646934980000|2022-03-10 17:56:20|7420.4|7414.4|7415.7|7409.7|7420.4|7414.4|7415.7|7409.7|5
1646934990000|2022-03-10 17:56:30|7415.5|7409.5|7411.5|7405.5|7415.5|7409.5|7410.5|7404.5|10
1646935000000|2022-03-10 17:56:40|7411|7405|7411.2|7405.2|7411.7|7405.7|7409.7|7403.7|8
1646935010000|2022-03-10 17:56:50|7411.7|7405.7|7409.6|7403.6|7411.7|7405.7|7409.1|7403.1|9
1646935020000|2022-03-10 17:57:00|7409.2|7403.2|7412|7406|7412|7406|7409.2|7403.2|2
1646935030000|2022-03-10 17:57:10|7411.5|7405.5|7410.1|7404.1|7411.5|7405.5|7409.2|7403.2|10
1646935040000|2022-03-10 17:57:20|7409.7|7403.7|7409.4|7403.4|7409.7|7403.7|7407.7|7401.7|9
1646935050000|2022-03-10 17:57:30|7408.5|7402.5|7407.7|7401.7|7408.9|7402.9|7407.7|7401.7|7
1646935060000|2022-03-10 17:57:40|7408|7402|7403.8|7397.8|7408.9|7402.9|7403.8|7397.8|21
1646935070000|2022-03-10 17:57:50|7404.2|7398.2|7406.8|7400.8|7408.5|7402.5|7403.8|7397.8|24
1646935080000|2022-03-10 17:58:00|7407.2|7401.2|7402.3|7396.3|7407.2|7401.2|7402.3|7396.3|12
1646935090000|2022-03-10 17:58:10|7403.4|7397.4|7406.1|7400.1|7407.7|7401.7|7397.9|7391.9|15
1646935100000|2022-03-10 17:58:20|7405.8|7399.8|7408.6|7402.6|7408.6|7402.6|7405.7|7399.7|4
1646935110000|2022-03-10 17:58:30|7408.5|7402.5|7403.1|7397.1|7408.5|7402.5|7403.1|7397.1|28
1646935120000|2022-03-10 17:58:40|7402.8|7396.8|7397.3|7391.3|7403.1|7397.1|7397.3|7391.3|10
1646935130000|2022-03-10 17:58:50|7396.4|7390.4|7395|7389|7397.2|7391.2|7394.6|7388.6|5
1646935140000|2022-03-10 17:59:00|7395.5|7389.5|7398.1|7392.1|7398.9|7392.9|7395.5|7389.5|16
1646935150000|2022-03-10 17:59:10|7397.7|7391.7|7399.7|7393.7|7400.1|7394.1|7397.7|7391.7|2
1646935160000|2022-03-10 17:59:20|7400.4|7394.4|7402.5|7396.5|7402.5|7396.5|7399.7|7393.7|5
1646935170000|2022-03-10 17:59:30|7403.4|7397.4|7398.4|7392.4|7404.6|7398.6|7395.8|7389.8|22
1646935180000|2022-03-10 17:59:40|7398.9|7392.9|7396.9|7390.9|7399.7|7393.7|7396.9|7390.9|1
1646935190000|2022-03-10 17:59:50|7397.3|7391.3|7396.6|7390.6|7397.4|7391.4|7396.4|7390.4|35
1646935200000|2022-03-10 18:00:00|7396.8|7390.8|7395|7389|7396.8|7390.8|7394.7|7388.7|32
1646935210000|2022-03-10 18:00:10|7394.9|7388.9|7395.8|7389.8|7396.3|7390.3|7394.9|7388.9|2
1646935220000|2022-03-10 18:00:20|7396.3|7390.3|7399.1|7393.1|7400.9|7394.9|7395.8|7389.8|15
1646935230000|2022-03-10 18:00:30|7398.7|7392.7|7397.2|7391.2|7400.8|7394.8|7397.2|7391.2|4
1646935240000|2022-03-10 18:00:40|7397.4|7391.4|7402.3|7396.3|7402.5|7396.5|7397.4|7391.4|1
1646935250000|2022-03-10 18:00:50|7402.7|7396.7|7398.8|7392.8|7404.3|7398.3|7398.8|7392.8|43
1646935260000|2022-03-10 18:01:00|7398.9|7392.9|7399.9|7393.9|7400.3|7394.3|7397.6|7391.6|14
1646935270000|2022-03-10 18:01:10|7399.1|7393.1|7397.8|7391.8|7399.7|7393.7|7396.9|7390.9|6
1646935280000|2022-03-10 18:01:20|7396.7|7390.7|7397.6|7391.6|7397.7|7391.7|7395.9|7389.9|7
1646935290000|2022-03-10 18:01:30|7398.1|7392.1|7397|7391|7399.6|7393.6|7397|7391|4
1646935300000|2022-03-10 18:01:40|7395.7|7389.7|7400|7394|7400|7394|7395.7|7389.7|5
1646935310000|2022-03-10 18:01:50|7400.5|7394.5|7398|7392|7400.6|7394.6|7397.5|7391.5|5
1646935320000|2022-03-10 18:02:00|7399.1|7393.1|7397|7391|7401|7395|7397|7391|10
1646935330000|2022-03-10 18:02:10|7396.7|7390.7|7396.2|7390.2|7399.2|7393.2|7395|7389|16
1646935340000|2022-03-10 18:02:20|7395.7|7389.7|7398.7|7392.7|7398.7|7392.7|7395.7|7389.7|2
1646935350000|2022-03-10 18:02:30|7397.6|7391.6|7399|7393|7400.1|7394.1|7397.2|7391.2|8
1646935360000|2022-03-10 18:02:40|7399.5|7393.5|7400.1|7394.1|7401|7395|7399.2|7393.2|15
1646935370000|2022-03-10 18:02:50|7400.5|7394.5|7400.1|7394.1|7401|7395|7399.7|7393.7|12
1646935380000|2022-03-10 18:03:00|7398.2|7392.2|7398.2|7392.2|7399.6|7393.6|7397.7|7391.7|14
1646935390000|2022-03-10 18:03:10|7398.7|7392.7|7397.4|7391.4|7398.7|7392.7|7396.5|7390.5|8
1646935400000|2022-03-10 18:03:20|7397.7|7391.7|7397.4|7391.4|7398.2|7392.2|7396.9|7390.9|4
1646935410000|2022-03-10 18:03:30|7397.5|7391.5|7398.1|7392.1|7398.7|7392.7|7397.2|7391.2|1
1646935420000|2022-03-10 18:03:40|7397.2|7391.2|7400.1|7394.1|7400.1|7394.1|7397.2|7391.2|8
1646935430000|2022-03-10 18:03:50|7398.8|7392.8|7400.4|7394.4|7400.9|7394.9|7398.8|7392.8|6
1646935440000|2022-03-10 18:04:00|7400.8|7394.8|7403|7397|7403|7397|7400.8|7394.8|4
1646935450000|2022-03-10 18:04:10|7402.5|7396.5|7402.9|7396.9|7403.4|7397.4|7402.2|7396.2|44
1646935460000|2022-03-10 18:04:20|7402|7396|7398.6|7392.6|7402.2|7396.2|7398.6|7392.6|17
1646935470000|2022-03-10 18:04:30|7398.2|7392.2|7396.5|7390.5|7400.5|7394.5|7396.5|7390.5|18
1646935480000|2022-03-10 18:04:40|7396.6|7390.6|7394.5|7388.5|7396.6|7390.6|7394.5|7388.5|9
1646935490000|2022-03-10 18:04:50|7394.1|7388.1|7390.7|7384.7|7394.1|7388.1|7390.7|7384.7|37
1646935500000|2022-03-10 18:05:00|7390.3|7384.3|7387.4|7381.4|7390.6|7384.6|7386.5|7380.5|23
1646935510000|2022-03-10 18:05:10|7388.2|7382.2|7387.4|7381.4|7388.6|7382.6|7387.4|7381.4|8
1646935520000|2022-03-10 18:05:20|7387.8|7381.8|7390.1|7384.1|7390.1|7384.1|7387.4|7381.4|32
1646935530000|2022-03-10 18:05:30|7390|7384|7388.8|7382.8|7390|7384|7388.8|7382.8|20
1646935540000|2022-03-10 18:05:40|7388.4|7382.4|7389.8|7383.8|7390.2|7384.2|7388.4|7382.4|24
1646935550000|2022-03-10 18:05:50|7390.2|7384.2|7389.8|7383.8|7390.2|7384.2|7389.3|7383.3|29
1646935560000|2022-03-10 18:06:00|7388.6|7382.6|7384.2|7378.2|7388.6|7382.6|7382.8|7376.8|76
1646935570000|2022-03-10 18:06:10|7384.6|7378.6|7384.7|7378.7|7385.6|7379.6|7383.3|7377.3|16
1646935580000|2022-03-10 18:06:20|7385.4|7379.4|7384.6|7378.6|7386.1|7380.1|7384.6|7378.6|21
1646935590000|2022-03-10 18:06:30|7383.3|7377.3|7379.3|7373.3|7383.7|7377.7|7379.3|7373.3|30
1646935600000|2022-03-10 18:06:40|7378.9|7372.9|7384.7|7378.7|7389.7|7383.7|7378.9|7372.9|82
1646935610000|2022-03-10 18:06:50|7384.6|7378.6|7384.5|7378.5|7385.9|7379.9|7384.5|7378.5|44
1646935620000|2022-03-10 18:07:00|7384.6|7378.6|7382.5|7376.5|7385.4|7379.4|7382.5|7376.5|19
1646935630000|2022-03-10 18:07:10|7383|7377|7383.8|7377.8|7384.3|7378.3|7382.5|7376.5|10
1646935640000|2022-03-10 18:07:20|7383.3|7377.3|7384.6|7378.6|7384.6|7378.6|7382.8|7376.8|3
1646935650000|2022-03-10 18:07:30|7384.2|7378.2|7384.6|7378.6|7384.7|7378.7|7383.7|7377.7|11
1646935660000|2022-03-10 18:07:40|7384.5|7378.5|7384.5|7378.5|7384.5|7378.5|7382.9|7376.9|5
1646935670000|2022-03-10 18:07:50|7385.1|7379.1|7396.9|7390.9|7396.9|7390.9|7384.6|7378.6|21
1646935680000|2022-03-10 18:08:00|7397|7391|7397.3|7391.3|7398.6|7392.6|7396.5|7390.5|11
1646935690000|2022-03-10 18:08:10|7397.8|7391.8|7398.6|7392.6|7399.5|7393.5|7397.3|7391.3|6
1646935700000|2022-03-10 18:08:20|7399|7393|7396.8|7390.8|7399|7393|7396.5|7390.5|15
1646935710000|2022-03-10 18:08:30|7395.8|7389.8|7398.7|7392.7|7398.7|7392.7|7395.2|7389.2|9
1646935720000|2022-03-10 18:08:40|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|7397.7|7391.7|12
1646935730000|2022-03-10 18:08:50|7399.1|7393.1|7400.4|7394.4|7403.3|7397.3|7399.1|7393.1|19
1646935740000|2022-03-10 18:09:00|7399.9|7393.9|7398.2|7392.2|7400.4|7394.4|7397.9|7391.9|15
1646935750000|2022-03-10 18:09:10|7398.7|7392.7|7400.3|7394.3|7401|7395|7394.7|7388.7|14
1646935760000|2022-03-10 18:09:20|7400.6|7394.6|7400.1|7394.1|7400.9|7394.9|7398.7|7392.7|4
1646935770000|2022-03-10 18:09:30|7397.6|7391.6|7396.6|7390.6|7398.6|7392.6|7396.6|7390.6|9
1646935780000|2022-03-10 18:09:40|7396.7|7390.7|7394.7|7388.7|7397.6|7391.6|7393.6|7387.6|9
1646935790000|2022-03-10 18:09:50|7393.8|7387.8|7392|7386|7393.8|7387.8|7391.9|7385.9|30
1646935800000|2022-03-10 18:10:00|7391.9|7385.9|7389|7383|7391.9|7385.9|7386|7380|9
1646935810000|2022-03-10 18:10:10|7389.4|7383.4|7384.6|7378.6|7389.4|7383.4|7384.6|7378.6|24
1646935820000|2022-03-10 18:10:20|7381.6|7375.6|7380.1|7374.1|7384.2|7378.2|7380.1|7374.1|7
1646935830000|2022-03-10 18:10:30|7380|7374|7381.2|7375.2|7381.2|7375.2|7379.6|7373.6|2
1646935840000|2022-03-10 18:10:40|7381.6|7375.6|7378.5|7372.5|7381.6|7375.6|7378.5|7372.5|5
1646935850000|2022-03-10 18:10:50|7378.9|7372.9|7378.8|7372.8|7379.3|7373.3|7378.5|7372.5|1
1646935860000|2022-03-10 18:11:00|7378.3|7372.3|7382.8|7376.8|7384.2|7378.2|7377.8|7371.8|35
1646935870000|2022-03-10 18:11:10|7383.2|7377.2|7386.8|7380.8|7386.8|7380.8|7383.2|7377.2|3
1646935880000|2022-03-10 18:11:20|7386.7|7380.7|7385.8|7379.8|7386.7|7380.7|7385.8|7379.8|2
1646935890000|2022-03-10 18:11:30|7385.3|7379.3|7388.6|7382.6|7388.6|7382.6|7384.6|7378.6|9
1646935900000|2022-03-10 18:11:40|7389|7383|7388|7382|7389|7383|7386.7|7380.7|2
1646935910000|2022-03-10 18:11:50|7387.6|7381.6|7393|7387|7393.6|7387.6|7387.6|7381.6|57
1646935920000|2022-03-10 18:12:00|7392.5|7386.5|7391|7385|7393.5|7387.5|7391|7385|8
1646935930000|2022-03-10 18:12:10|7390.3|7384.3|7389.8|7383.8|7390.3|7384.3|7386.8|7380.8|10
1646935940000|2022-03-10 18:12:20|7389.6|7383.6|7391.9|7385.9|7391.9|7385.9|7389.6|7383.6|4
1646935950000|2022-03-10 18:12:30|7392.2|7386.2|7391.1|7385.1|7392.3|7386.3|7390.3|7384.3|14
1646935960000|2022-03-10 18:12:40|7391.3|7385.3|7389.4|7383.4|7392.1|7386.1|7389.4|7383.4|4
1646935970000|2022-03-10 18:12:50|7389.6|7383.6|7388.2|7382.2|7390|7384|7388.2|7382.2|11
1646935980000|2022-03-10 18:13:00|7388.6|7382.6|7390.2|7384.2|7390.2|7384.2|7387.5|7381.5|16
1646935990000|2022-03-10 18:13:10|7390|7384|7391.5|7385.5|7391.5|7385.5|7390|7384|1
1646936000000|2022-03-10 18:13:20|7391.3|7385.3|7393.3|7387.3|7393.3|7387.3|7391.3|7385.3|2
1646936010000|2022-03-10 18:13:30|7393.1|7387.1|7392.5|7386.5|7394|7388|7392.5|7386.5|2
1646936020000|2022-03-10 18:13:40|7394|7388|7394.5|7388.5|7394.5|7388.5|7392|7386|16
1646936030000|2022-03-10 18:13:50|7394.6|7388.6|7394.3|7388.3|7396.5|7390.5|7394.3|7388.3|12
1646936040000|2022-03-10 18:14:00|7391.4|7385.4|7390.8|7384.8|7392.4|7386.4|7390.5|7384.5|31
1646936050000|2022-03-10 18:14:10|7390.4|7384.4|7391.9|7385.9|7391.9|7385.9|7390.3|7384.3|3
1646936060000|2022-03-10 18:14:20|7391.8|7385.8|7390.3|7384.3|7391.9|7385.9|7390.3|7384.3|14
1646936070000|2022-03-10 18:14:30|7389.5|7383.5|7387.3|7381.3|7389.5|7383.5|7387.3|7381.3|9
1646936080000|2022-03-10 18:14:40|7386.9|7380.9|7383.3|7377.3|7387.3|7381.3|7383.3|7377.3|14
1646936090000|2022-03-10 18:14:50|7383.1|7377.1|7378.8|7372.8|7383.1|7377.1|7378.8|7372.8|7
1646936100000|2022-03-10 18:15:00|7376.6|7370.6|7380.5|7374.5|7380.5|7374.5|7376.1|7370.1|6
1646936110000|2022-03-10 18:15:10|7380.1|7374.1|7380|7374|7380.5|7374.5|7377.8|7371.8|4
1646936120000|2022-03-10 18:15:20|7380.4|7374.4|7381.3|7375.3|7382.1|7376.1|7379.6|7373.6|1
1646936130000|2022-03-10 18:15:30|7380.9|7374.9|7383.9|7377.9|7384.8|7378.8|7380.1|7374.1|6
1646936140000|2022-03-10 18:15:40|7385.1|7379.1|7384.3|7378.3|7386.1|7380.1|7383.8|7377.8|8
1646936150000|2022-03-10 18:15:50|7385|7379|7385|7379|7387.3|7381.3|7385|7379|5
1646936160000|2022-03-10 18:16:00|7384.9|7378.9|7384.9|7378.9|7385.3|7379.3|7383.6|7377.6|5
1646936170000|2022-03-10 18:16:10|7384.5|7378.5|7385.7|7379.7|7386.7|7380.7|7383.4|7377.4|2
1646936180000|2022-03-10 18:16:20|7386.4|7380.4|7385.6|7379.6|7386.6|7380.6|7385.6|7379.6|3
1646936190000|2022-03-10 18:16:30|7384.8|7378.8|7385.9|7379.9|7386.4|7380.4|7383.7|7377.7|8
1646936200000|2022-03-10 18:16:40|7386.4|7380.4|7389.2|7383.2|7389.2|7383.2|7386.4|7380.4|5
1646936210000|2022-03-10 18:16:50|7389.6|7383.6|7387.2|7381.2|7390.1|7384.1|7385.3|7379.3|3
1646936220000|2022-03-10 18:17:00|7386.7|7380.7|7387.7|7381.7|7387.7|7381.7|7386.2|7380.2|4
1646936230000|2022-03-10 18:17:10|7387.3|7381.3|7389.3|7383.3|7389.3|7383.3|7387.2|7381.2|11
1646936240000|2022-03-10 18:17:20|7389.4|7383.4|7385.1|7379.1|7389.4|7383.4|7383.9|7377.9|15
1646936250000|2022-03-10 18:17:30|7386|7380|7385.1|7379.1|7386|7380|7385.1|7379.1|3
1646936260000|2022-03-10 18:17:40|7384.7|7378.7|7384.1|7378.1|7385|7379|7383.3|7377.3|8
1646936270000|2022-03-10 18:17:50|7383.6|7377.6|7384.4|7378.4|7385|7379|7383.6|7377.6|10
1646936280000|2022-03-10 18:18:00|7384.3|7378.3|7386.3|7380.3|7386.7|7380.7|7384.3|7378.3|3
1646936290000|2022-03-10 18:18:10|7386.7|7380.7|7385.7|7379.7|7387.1|7381.1|7385.7|7379.7|2
1646936300000|2022-03-10 18:18:20|7385.3|7379.3|7384.8|7378.8|7385.3|7379.3|7384.7|7378.7|1
1646936310000|2022-03-10 18:18:30|7384.3|7378.3|7383.7|7377.7|7384.9|7378.9|7383.5|7377.5|7
1646936320000|2022-03-10 18:18:40|7383.4|7377.4|7383.5|7377.5|7383.9|7377.9|7383.4|7377.4|0
1646936330000|2022-03-10 18:18:50|7383.4|7377.4|7383.4|7377.4|7383.4|7377.4|7383.4|7377.4|0
1646936340000|2022-03-10 18:19:00|7383.8|7377.8|7384.5|7378.5|7386.7|7380.7|7383.8|7377.8|8
1646936350000|2022-03-10 18:19:10|7384.4|7378.4|7385.3|7379.3|7385.3|7379.3|7383.9|7377.9|3
1646936360000|2022-03-10 18:19:20|7385.2|7379.2|7382.5|7376.5|7385.2|7379.2|7382.5|7376.5|13
1646936370000|2022-03-10 18:19:30|7382.2|7376.2|7383|7377|7383.4|7377.4|7382.2|7376.2|3
1646936380000|2022-03-10 18:19:40|7382.7|7376.7|7381.8|7375.8|7383.8|7377.8|7381.7|7375.7|5
1646936390000|2022-03-10 18:19:50|7381.3|7375.3|7381|7375|7382.7|7376.7|7380.5|7374.5|12
1646936400000|2022-03-10 18:20:00|7379.7|7373.7|7378.2|7372.2|7379.7|7373.7|7378.2|7372.2|20
1646936410000|2022-03-10 18:20:10|7379.8|7373.8|7380.3|7374.3|7380.3|7374.3|7378.2|7372.2|9
1646936420000|2022-03-10 18:20:20|7381.2|7375.2|7382.8|7376.8|7382.8|7376.8|7381.2|7375.2|1
1646936430000|2022-03-10 18:20:30|7383.2|7377.2|7382.2|7376.2|7383.2|7377.2|7381.3|7375.3|6
1646936440000|2022-03-10 18:20:40|7383|7377|7382.7|7376.7|7383.1|7377.1|7381.7|7375.7|5
1646936450000|2022-03-10 18:20:50|7384.1|7378.1|7384.1|7378.1|7384.6|7378.6|7383.1|7377.1|7
1646936460000|2022-03-10 18:21:00|7385.1|7379.1|7386|7380|7387.1|7381.1|7385.1|7379.1|7
1646936470000|2022-03-10 18:21:10|7385.6|7379.6|7386|7380|7386|7380|7385|7379|0
1646936480000|2022-03-10 18:21:20|7384.6|7378.6|7383|7377|7384.6|7378.6|7383|7377|11
1646936490000|2022-03-10 18:21:30|7383.2|7377.2|7381.9|7375.9|7383.5|7377.5|7381.9|7375.9|4
1646936500000|2022-03-10 18:21:40|7382.8|7376.8|7384.3|7378.3|7384.8|7378.8|7382.8|7376.8|3
1646936510000|2022-03-10 18:21:50|7384.8|7378.8|7384.6|7378.6|7384.8|7378.8|7383.8|7377.8|3
1646936520000|2022-03-10 18:22:00|7383.6|7377.6|7384|7378|7384.1|7378.1|7382.6|7376.6|6
1646936530000|2022-03-10 18:22:10|7383.9|7377.9|7384|7378|7384.1|7378.1|7382.6|7376.6|8
1646936540000|2022-03-10 18:22:20|7382.6|7376.6|7382.8|7376.8|7382.8|7376.8|7382.6|7376.6|2
1646936550000|2022-03-10 18:22:30|7383.1|7377.1|7382.1|7376.1|7383.3|7377.3|7381.8|7375.8|13
1646936560000|2022-03-10 18:22:40|7380.1|7374.1|7378.8|7372.8|7380.1|7374.1|7377.3|7371.3|10
1646936570000|2022-03-10 18:22:50|7378.1|7372.1|7377|7371|7378.1|7372.1|7375.2|7369.2|12
1646936580000|2022-03-10 18:23:00|7377.9|7371.9|7379.1|7373.1|7379.1|7373.1|7377.8|7371.8|3
1646936590000|2022-03-10 18:23:10|7379.5|7373.5|7379.6|7373.6|7379.6|7373.6|7379.5|7373.5|0
1646936600000|2022-03-10 18:23:20|7380.6|7374.6|7380.6|7374.6|7381.6|7375.6|7380.1|7374.1|3
1646936610000|2022-03-10 18:23:30|7381.3|7375.3|7382.3|7376.3|7382.3|7376.3|7380.8|7374.8|3
1646936620000|2022-03-10 18:23:40|7382.4|7376.4|7380.3|7374.3|7382.8|7376.8|7380.3|7374.3|3
1646936630000|2022-03-10 18:23:50|7380.2|7374.2|7381.8|7375.8|7382.8|7376.8|7380.2|7374.2|6
1646936640000|2022-03-10 18:24:00|7382.2|7376.2|7383.2|7377.2|7384.3|7378.3|7382.2|7376.2|6
1646936650000|2022-03-10 18:24:10|7382.7|7376.7|7384.2|7378.2|7384.2|7378.2|7382.3|7376.3|5
1646936670000|2022-03-10 18:24:30|7384.1|7378.1|7386.2|7380.2|7387.1|7381.1|7383.7|7377.7|13
1646936680000|2022-03-10 18:24:40|7386.1|7380.1|7388.1|7382.1|7388.1|7382.1|7386.1|7380.1|11
1646936690000|2022-03-10 18:24:50|7387.6|7381.6|7386.1|7380.1|7388.2|7382.2|7386.1|7380.1|14
1646936700000|2022-03-10 18:25:00|7386.2|7380.2|7389.6|7383.6|7389.6|7383.6|7386.2|7380.2|6
1646936710000|2022-03-10 18:25:10|7389.7|7383.7|7388.4|7382.4|7389.8|7383.8|7387.4|7381.4|5
1646936720000|2022-03-10 18:25:20|7388.3|7382.3|7389.7|7383.7|7389.8|7383.8|7388.3|7382.3|7
1646936730000|2022-03-10 18:25:30|7387|7381|7387.2|7381.2|7387.7|7381.7|7386.7|7380.7|31
1646936740000|2022-03-10 18:25:40|7387.6|7381.6|7388.2|7382.2|7388.2|7382.2|7387.2|7381.2|4
1646936750000|2022-03-10 18:25:50|7387.8|7381.8|7388.2|7382.2|7388.2|7382.2|7387.4|7381.4|0
1646936760000|2022-03-10 18:26:00|7387.7|7381.7|7389.2|7383.2|7389.2|7383.2|7387.1|7381.1|5
1646936770000|2022-03-10 18:26:10|7389.1|7383.1|7387.3|7381.3|7389.6|7383.6|7387.3|7381.3|7
1646936780000|2022-03-10 18:26:20|7387.2|7381.2|7387.2|7381.2|7387.7|7381.7|7386.1|7380.1|6
1646936790000|2022-03-10 18:26:30|7387.6|7381.6|7389.2|7383.2|7389.2|7383.2|7387.6|7381.6|3
1646936800000|2022-03-10 18:26:40|7389.1|7383.1|7390.9|7384.9|7392.1|7386.1|7389.1|7383.1|38
1646936810000|2022-03-10 18:26:50|7391.1|7385.1|7395.5|7389.5|7395.6|7389.6|7391.1|7385.1|10
1646936820000|2022-03-10 18:27:00|7395.7|7389.7|7397.2|7391.2|7397.7|7391.7|7393.7|7387.7|19
1646936830000|2022-03-10 18:27:10|7396.7|7390.7|7396.8|7390.8|7396.8|7390.8|7396.2|7390.2|14
1646936840000|2022-03-10 18:27:20|7396.2|7390.2|7394.7|7388.7|7396.2|7390.2|7392.7|7386.7|24
1646936850000|2022-03-10 18:27:30|7394.9|7388.9|7391.6|7385.6|7394.9|7388.9|7390.6|7384.6|22
1646936860000|2022-03-10 18:27:40|7392.4|7386.4|7392.4|7386.4|7392.4|7386.4|7392.1|7386.1|5
1646936870000|2022-03-10 18:27:50|7391.5|7385.5|7389.7|7383.7|7391.5|7385.5|7389.7|7383.7|9
1646936880000|2022-03-10 18:28:00|7387|7381|7387.4|7381.4|7387.9|7381.9|7386.5|7380.5|4
1646936890000|2022-03-10 18:28:10|7387.9|7381.9|7387|7381|7387.9|7381.9|7386.5|7380.5|3
1646936900000|2022-03-10 18:28:20|7387.4|7381.4|7388.3|7382.3|7388.3|7382.3|7387.4|7381.4|1
1646936910000|2022-03-10 18:28:30|7387.9|7381.9|7388.8|7382.8|7388.8|7382.8|7385.5|7379.5|18
1646936920000|2022-03-10 18:28:40|7388.9|7382.9|7388|7382|7388.9|7382.9|7388|7382|5
1646936930000|2022-03-10 18:28:50|7387.7|7381.7|7387.6|7381.6|7387.8|7381.8|7387.3|7381.3|3
1646936940000|2022-03-10 18:29:00|7387.1|7381.1|7384.8|7378.8|7387.6|7381.6|7384.8|7378.8|16
1646936950000|2022-03-10 18:29:10|7384.2|7378.2|7381.2|7375.2|7384.9|7378.9|7381.2|7375.2|14
1646936960000|2022-03-10 18:29:20|7380.7|7374.7|7384.8|7378.8|7385.3|7379.3|7380.7|7374.7|10
1646936970000|2022-03-10 18:29:30|7384.3|7378.3|7382.8|7376.8|7384.3|7378.3|7382.8|7376.8|5
1646936980000|2022-03-10 18:29:40|7382.3|7376.3|7381.9|7375.9|7382.3|7376.3|7381|7375|11
1646936990000|2022-03-10 18:29:50|7382.3|7376.3|7381.8|7375.8|7382.4|7376.4|7381.8|7375.8|5
1646937000000|2022-03-10 18:30:00|7381.3|7375.3|7379.9|7373.9|7381.3|7375.3|7379|7373|12
1646937010000|2022-03-10 18:30:10|7378.8|7372.8|7377.5|7371.5|7378.8|7372.8|7377.5|7371.5|21
1646937020000|2022-03-10 18:30:20|7377|7371|7378.4|7372.4|7378.8|7372.8|7377|7371|8
1646937030000|2022-03-10 18:30:30|7378|7372|7385.7|7379.7|7386.7|7380.7|7378|7372|6
1646937040000|2022-03-10 18:30:40|7387.7|7381.7|7389.8|7383.8|7390.7|7384.7|7386.8|7380.8|7
1646937050000|2022-03-10 18:30:50|7389.6|7383.6|7390.3|7384.3|7390.8|7384.8|7389.3|7383.3|6
1646937060000|2022-03-10 18:31:00|7390.7|7384.7|7388|7382|7391.1|7385.1|7387.5|7381.5|11
1646937070000|2022-03-10 18:31:10|7388.8|7382.8|7389.8|7383.8|7389.8|7383.8|7388.5|7382.5|2
1646937080000|2022-03-10 18:31:20|7390.2|7384.2|7391.2|7385.2|7392.6|7386.6|7389.7|7383.7|1
1646937090000|2022-03-10 18:31:30|7391.3|7385.3|7391.7|7385.7|7393.7|7387.7|7391.3|7385.3|7
1646937100000|2022-03-10 18:31:40|7392.2|7386.2|7391.3|7385.3|7392.2|7386.2|7391.2|7385.2|4
1646937110000|2022-03-10 18:31:50|7391.7|7385.7|7391.2|7385.2|7392.1|7386.1|7391.2|7385.2|7
1646937120000|2022-03-10 18:32:00|7391.6|7385.6|7390.3|7384.3|7392.2|7386.2|7390.3|7384.3|5
1646937130000|2022-03-10 18:32:10|7391.2|7385.2|7389.3|7383.3|7392.1|7386.1|7389.3|7383.3|22
1646937140000|2022-03-10 18:32:20|7389|7383|7389.8|7383.8|7390.7|7384.7|7389|7383|2
1646937150000|2022-03-10 18:32:30|7390.8|7384.8|7390.8|7384.8|7391.6|7385.6|7389.8|7383.8|5
1646937160000|2022-03-10 18:32:40|7390.2|7384.2|7390.6|7384.6|7391.6|7385.6|7389.8|7383.8|2
1646937170000|2022-03-10 18:32:50|7391.1|7385.1|7394.3|7388.3|7394.3|7388.3|7390.6|7384.6|18
1646937180000|2022-03-10 18:33:00|7393.3|7387.3|7394.3|7388.3|7394.3|7388.3|7391.5|7385.5|5
1646937190000|2022-03-10 18:33:10|7395.3|7389.3|7396.3|7390.3|7396.3|7390.3|7394.3|7388.3|6
1646937200000|2022-03-10 18:33:20|7396.2|7390.2|7395.2|7389.2|7396.2|7390.2|7395.2|7389.2|3
1646937210000|2022-03-10 18:33:30|7395.1|7389.1|7397.2|7391.2|7397.2|7391.2|7395.1|7389.1|1
1646937220000|2022-03-10 18:33:40|7396.3|7390.3|7397.2|7391.2|7397.2|7391.2|7394.8|7388.8|23
1646937230000|2022-03-10 18:33:50|7397.6|7391.6|7400.1|7394.1|7400.1|7394.1|7397.6|7391.6|8
1646937240000|2022-03-10 18:34:00|7400.2|7394.2|7400.8|7394.8|7401.2|7395.2|7398.9|7392.9|53
1646937250000|2022-03-10 18:34:10|7400.7|7394.7|7401.4|7395.4|7401.4|7395.4|7400.7|7394.7|7
1646937260000|2022-03-10 18:34:20|7401.2|7395.2|7404.1|7398.1|7404.1|7398.1|7400.8|7394.8|22
1646937270000|2022-03-10 18:34:30|7404|7398|7399.6|7393.6|7404|7398|7399.6|7393.6|15
1646937280000|2022-03-10 18:34:40|7399.2|7393.2|7397.4|7391.4|7399.2|7393.2|7397.4|7391.4|14
1646937290000|2022-03-10 18:34:50|7394.9|7388.9|7393.4|7387.4|7395.7|7389.7|7393|7387|9
1646937300000|2022-03-10 18:35:00|7393|7387|7395.1|7389.1|7395.1|7389.1|7393|7387|7
1646937310000|2022-03-10 18:35:10|7395|7389|7393.5|7387.5|7395|7389|7393.2|7387.2|7
1646937320000|2022-03-10 18:35:20|7393.9|7387.9|7398|7392|7398|7392|7393.9|7387.9|6
1646937330000|2022-03-10 18:35:30|7397.5|7391.5|7397.1|7391.1|7398|7392|7396.6|7390.6|0
1646937340000|2022-03-10 18:35:40|7396.8|7390.8|7396.6|7390.6|7397.8|7391.8|7396.6|7390.6|13
1646937350000|2022-03-10 18:35:50|7396.7|7390.7|7396.2|7390.2|7396.7|7390.7|7395.9|7389.9|5
1646937360000|2022-03-10 18:36:00|7396.4|7390.4|7396|7390|7398.3|7392.3|7395.1|7389.1|29
1646937370000|2022-03-10 18:36:10|7395.6|7389.6|7395.6|7389.6|7395.9|7389.9|7393.2|7387.2|7
1646937380000|2022-03-10 18:36:20|7396|7390|7396.8|7390.8|7399.6|7393.6|7396|7390|28
1646937390000|2022-03-10 18:36:30|7395.9|7389.9|7397.6|7391.6|7397.6|7391.6|7395|7389|18
1646937400000|2022-03-10 18:36:40|7396.8|7390.8|7395.9|7389.9|7396.8|7390.8|7395.9|7389.9|9
1646937410000|2022-03-10 18:36:50|7396.7|7390.7|7400.5|7394.5|7400.5|7394.5|7396.7|7390.7|1
1646937420000|2022-03-10 18:37:00|7399.7|7393.7|7394.7|7388.7|7399.7|7393.7|7394.7|7388.7|28
1646937430000|2022-03-10 18:37:10|7394.2|7388.2|7395.5|7389.5|7395.6|7389.6|7394.2|7388.2|2
1646937440000|2022-03-10 18:37:20|7395.4|7389.4|7394.2|7388.2|7395.4|7389.4|7393.7|7387.7|7
1646937450000|2022-03-10 18:37:30|7394.7|7388.7|7393.4|7387.4|7394.7|7388.7|7393.2|7387.2|9
1646937460000|2022-03-10 18:37:40|7393.2|7387.2|7392.7|7386.7|7393.2|7387.2|7392.7|7386.7|1
1646937470000|2022-03-10 18:37:50|7391.6|7385.6|7393.4|7387.4|7393.4|7387.4|7391.6|7385.6|3
1646937480000|2022-03-10 18:38:00|7393.3|7387.3|7399.8|7393.8|7399.8|7393.8|7393.3|7387.3|36
1646937490000|2022-03-10 18:38:10|7399.7|7393.7|7398.7|7392.7|7399.7|7393.7|7398.7|7392.7|0
1646937500000|2022-03-10 18:38:20|7398.9|7392.9|7400.1|7394.1|7400.6|7394.6|7398.9|7392.9|1
1646937510000|2022-03-10 18:38:30|7400.5|7394.5|7400.6|7394.6|7400.6|7394.6|7400.1|7394.1|11
1646937520000|2022-03-10 18:38:40|7400.5|7394.5|7399.2|7393.2|7400.6|7394.6|7399.2|7393.2|5
1646937530000|2022-03-10 18:38:50|7398.8|7392.8|7399.2|7393.2|7399.2|7393.2|7398.8|7392.8|2
1646937540000|2022-03-10 18:39:00|7408.4|7402.4|7407.6|7401.6|7408.9|7402.9|7406.5|7400.5|23
1646937550000|2022-03-10 18:39:10|7407.2|7401.2|7406.7|7400.7|7407.2|7401.2|7405.3|7399.3|7
1646937560000|2022-03-10 18:39:20|7407.1|7401.1|7402.9|7396.9|7407.1|7401.1|7402.4|7396.4|6
1646937570000|2022-03-10 18:39:30|7402.4|7396.4|7403.2|7397.2|7403.3|7397.3|7402.4|7396.4|0
1646937580000|2022-03-10 18:39:40|7402.8|7396.8|7403.2|7397.2|7403.2|7397.2|7402.3|7396.3|0
1646937590000|2022-03-10 18:39:50|7403.4|7397.4|7407.2|7401.2|7407.7|7401.7|7403.4|7397.4|4
1646937600000|2022-03-10 18:40:00|7406.5|7400.5|7404|7398|7406.7|7400.7|7404|7398|2
1646937610000|2022-03-10 18:40:10|7404.5|7398.5|7402.1|7396.1|7404.8|7398.8|7401.6|7395.6|16
1646937620000|2022-03-10 18:40:20|7403|7397|7402.1|7396.1|7404.5|7398.5|7402.1|7396.1|9
1646937630000|2022-03-10 18:40:30|7403|7397|7401.8|7395.8|7403|7397|7400.6|7394.6|5
1646937640000|2022-03-10 18:40:40|7402.2|7396.2|7404.6|7398.6|7404.6|7398.6|7402.2|7396.2|14
1646937650000|2022-03-10 18:40:50|7404.5|7398.5|7403.6|7397.6|7404.5|7398.5|7403.2|7397.2|4
1646937660000|2022-03-10 18:41:00|7402.6|7396.6|7402.3|7396.3|7403.2|7397.2|7401.5|7395.5|13
1646937670000|2022-03-10 18:41:10|7402.2|7396.2|7397.1|7391.1|7402.2|7396.2|7397.1|7391.1|21
1646937680000|2022-03-10 18:41:20|7396.7|7390.7|7395.8|7389.8|7397.5|7391.5|7395.8|7389.8|5
1646937690000|2022-03-10 18:41:30|7396.8|7390.8|7395.3|7389.3|7396.8|7390.8|7395.3|7389.3|9
1646937700000|2022-03-10 18:41:40|7394.8|7388.8|7394.8|7388.8|7394.8|7388.8|7394.8|7388.8|0
1646937710000|2022-03-10 18:41:50|7394|7388|7394|7388|7394|7388|7393.2|7387.2|8
1646937720000|2022-03-10 18:42:00|7394.1|7388.1|7393.5|7387.5|7395.5|7389.5|7393.5|7387.5|17
1646937740000|2022-03-10 18:42:20|7394|7388|7393.2|7387.2|7394|7388|7393.1|7387.1|3
1646937750000|2022-03-10 18:42:30|7393.1|7387.1|7388|7382|7393.1|7387.1|7387.9|7381.9|5
1646937760000|2022-03-10 18:42:40|7387.9|7381.9|7391.6|7385.6|7391.6|7385.6|7387.9|7381.9|10
1646937770000|2022-03-10 18:42:50|7391.1|7385.1|7393.1|7387.1|7393.1|7387.1|7391.1|7385.1|1
1646937780000|2022-03-10 18:43:00|7392.1|7386.1|7394.5|7388.5|7395.6|7389.6|7391.3|7385.3|16
1646937790000|2022-03-10 18:43:10|7392.8|7386.8|7391.8|7385.8|7392.8|7386.8|7391.8|7385.8|4
1646937800000|2022-03-10 18:43:20|7391.3|7385.3|7389.9|7383.9|7391.3|7385.3|7389|7383|6
1646937810000|2022-03-10 18:43:30|7389.8|7383.8|7390.6|7384.6|7390.6|7384.6|7389.6|7383.6|1
1646937820000|2022-03-10 18:43:40|7391|7385|7392.8|7386.8|7393.3|7387.3|7391|7385|10
1646937830000|2022-03-10 18:43:50|7393.3|7387.3|7392.4|7386.4|7396.3|7390.3|7392.4|7386.4|18
1646937840000|2022-03-10 18:44:00|7392.5|7386.5|7392.3|7386.3|7392.7|7386.7|7390.4|7384.4|18
1646937850000|2022-03-10 18:44:10|7392.4|7386.4|7391.8|7385.8|7393.3|7387.3|7390.8|7384.8|15
1646937860000|2022-03-10 18:44:20|7391.7|7385.7|7390.8|7384.8|7391.7|7385.7|7390.8|7384.8|1
1646937870000|2022-03-10 18:44:30|7389.9|7383.9|7390.4|7384.4|7390.9|7384.9|7388.5|7382.5|6
1646937880000|2022-03-10 18:44:40|7390.8|7384.8|7390.9|7384.9|7391.3|7385.3|7390.4|7384.4|2
1646937890000|2022-03-10 18:44:50|7390.5|7384.5|7390.8|7384.8|7390.8|7384.8|7390.3|7384.3|9
1646937900000|2022-03-10 18:45:00|7392.2|7386.2|7391.8|7385.8|7394.3|7388.3|7391.8|7385.8|5
1646937910000|2022-03-10 18:45:10|7392.3|7386.3|7392.4|7386.4|7394.3|7388.3|7392.3|7386.3|6
1646937920000|2022-03-10 18:45:20|7392.3|7386.3|7392.9|7386.9|7392.9|7386.9|7391.9|7385.9|2
1646937930000|2022-03-10 18:45:30|7394.8|7388.8|7393.4|7387.4|7394.9|7388.9|7393.3|7387.3|3
1646937940000|2022-03-10 18:45:40|7391.5|7385.5|7393.6|7387.6|7393.6|7387.6|7390.5|7384.5|10
1646937950000|2022-03-10 18:45:50|7393.5|7387.5|7392.7|7386.7|7393.5|7387.5|7392.1|7386.1|7
1646937960000|2022-03-10 18:46:00|7393.5|7387.5|7395.6|7389.6|7395.6|7389.6|7393.5|7387.5|9
1646937970000|2022-03-10 18:46:10|7396|7390|7394.5|7388.5|7396|7390|7394.5|7388.5|4
1646937980000|2022-03-10 18:46:20|7394.1|7388.1|7392.6|7386.6|7394.1|7388.1|7392.6|7386.6|5
1646937990000|2022-03-10 18:46:30|7393.5|7387.5|7394.5|7388.5|7394.5|7388.5|7391.8|7385.8|9
1646938000000|2022-03-10 18:46:40|7394.4|7388.4|7392.4|7386.4|7394.4|7388.4|7392.4|7386.4|4
1646938010000|2022-03-10 18:46:50|7392.9|7386.9|7388.9|7382.9|7392.9|7386.9|7388.1|7382.1|10
1646938020000|2022-03-10 18:47:00|7389|7383|7389|7383|7389|7383|7387.2|7381.2|14
1646938030000|2022-03-10 18:47:10|7389.5|7383.5|7391.5|7385.5|7391.5|7385.5|7389.5|7383.5|6
1646938040000|2022-03-10 18:47:20|7390.6|7384.6|7390.6|7384.6|7391|7385|7390.1|7384.1|3
1646938050000|2022-03-10 18:47:30|7391|7385|7390.2|7384.2|7391|7385|7389.7|7383.7|2
1646938060000|2022-03-10 18:47:40|7389.8|7383.8|7390.2|7384.2|7390.6|7384.6|7389.7|7383.7|2
1646938070000|2022-03-10 18:47:50|7390.6|7384.6|7390.2|7384.2|7391|7385|7389.8|7383.8|1
1646938080000|2022-03-10 18:48:00|7389.7|7383.7|7390.6|7384.6|7391.5|7385.5|7389.7|7383.7|22
1646938090000|2022-03-10 18:48:10|7391|7385|7391.5|7385.5|7393.4|7387.4|7391|7385|7
1646938100000|2022-03-10 18:48:20|7390.6|7384.6|7391|7385|7391.5|7385.5|7390.6|7384.6|2
1646938110000|2022-03-10 18:48:30|7390.1|7384.1|7386.2|7380.2|7390.1|7384.1|7386.2|7380.2|24
1646938120000|2022-03-10 18:48:40|7387.7|7381.7|7381.5|7375.5|7387.7|7381.7|7381.1|7375.1|9
1646938130000|2022-03-10 18:48:50|7381.9|7375.9|7383.4|7377.4|7383.4|7377.4|7381.2|7375.2|9
1646938140000|2022-03-10 18:49:00|7383.9|7377.9|7381.4|7375.4|7383.9|7377.9|7380.9|7374.9|13
1646938150000|2022-03-10 18:49:10|7381|7375|7380.1|7374.1|7381|7375|7379.6|7373.6|5
1646938160000|2022-03-10 18:49:20|7381.8|7375.8|7382.1|7376.1|7382.6|7376.6|7381.1|7375.1|14
1646938170000|2022-03-10 18:49:30|7382.5|7376.5|7383.5|7377.5|7383.5|7377.5|7382.5|7376.5|3
1646938180000|2022-03-10 18:49:40|7382|7376|7382.4|7376.4|7382.5|7376.5|7381.5|7375.5|2
1646938190000|2022-03-10 18:49:50|7382.3|7376.3|7384|7378|7384.4|7378.4|7381.9|7375.9|4
1646938200000|2022-03-10 18:50:00|7383.4|7377.4|7379.5|7373.5|7383.4|7377.4|7379.5|7373.5|9
1646938210000|2022-03-10 18:50:10|7379.9|7373.9|7381.8|7375.8|7381.9|7375.9|7378.6|7372.6|23
1646938220000|2022-03-10 18:50:20|7382.2|7376.2|7383.4|7377.4|7383.4|7377.4|7380.8|7374.8|5
1646938230000|2022-03-10 18:50:30|7383.8|7377.8|7386.7|7380.7|7386.7|7380.7|7383.8|7377.8|5
1646938240000|2022-03-10 18:50:40|7387.6|7381.6|7386.2|7380.2|7388.6|7382.6|7384.7|7378.7|10
1646938250000|2022-03-10 18:50:50|7386|7380|7386|7380|7387.5|7381.5|7386|7380|4
1646938260000|2022-03-10 18:51:00|7387|7381|7386.5|7380.5|7388|7382|7386|7380|4
1646938270000|2022-03-10 18:51:10|7386.7|7380.7|7385.5|7379.5|7387.9|7381.9|7385.5|7379.5|3
1646938280000|2022-03-10 18:51:20|7385.4|7379.4|7385|7379|7385.5|7379.5|7385|7379|1
1646938290000|2022-03-10 18:51:30|7387.5|7381.5|7388.5|7382.5|7388.5|7382.5|7385.5|7379.5|9
1646938300000|2022-03-10 18:51:40|7389|7383|7391.9|7385.9|7392|7386|7389|7383|9
1646938310000|2022-03-10 18:51:50|7392|7386|7393.4|7387.4|7394|7388|7392|7386|6
1646938320000|2022-03-10 18:52:00|7392.4|7386.4|7391.9|7385.9|7392.9|7386.9|7391.4|7385.4|3
1646938330000|2022-03-10 18:52:10|7389.7|7383.7|7386.8|7380.8|7389.7|7383.7|7385.8|7379.8|13
1646938340000|2022-03-10 18:52:20|7386.4|7380.4|7387.8|7381.8|7387.8|7381.8|7386.3|7380.3|6
1646938350000|2022-03-10 18:52:30|7388.6|7382.6|7386.3|7380.3|7388.6|7382.6|7386.3|7380.3|6
1646938360000|2022-03-10 18:52:40|7386.7|7380.7|7386.6|7380.6|7386.8|7380.8|7386.3|7380.3|4
1646938370000|2022-03-10 18:52:50|7386.3|7380.3|7391.3|7385.3|7391.3|7385.3|7386.3|7380.3|7
1646938380000|2022-03-10 18:53:00|7390.8|7384.8|7392.6|7386.6|7392.6|7386.6|7389.7|7383.7|15
1646938390000|2022-03-10 18:53:10|7391.8|7385.8|7391.8|7385.8|7393.1|7387.1|7388.8|7382.8|14
1646938400000|2022-03-10 18:53:20|7392.3|7386.3|7391.7|7385.7|7392.3|7386.3|7388.8|7382.8|7
1646938410000|2022-03-10 18:53:30|7391.3|7385.3|7394.7|7388.7|7395.7|7389.7|7391.3|7385.3|21
1646938420000|2022-03-10 18:53:40|7393.9|7387.9|7396.3|7390.3|7396.3|7390.3|7393.9|7387.9|32
1646938430000|2022-03-10 18:53:50|7396.7|7390.7|7398.7|7392.7|7398.7|7392.7|7395.8|7389.8|359
1646938440000|2022-03-10 18:54:00|7397.2|7391.2|7392.9|7386.9|7397.3|7391.3|7392|7386|68
1646938450000|2022-03-10 18:54:10|7392.5|7386.5|7390.4|7384.4|7394.9|7388.9|7389.9|7383.9|60
1646938460000|2022-03-10 18:54:20|7389.9|7383.9|7390|7384|7390.9|7384.9|7389.8|7383.8|11
1646938470000|2022-03-10 18:54:30|7389.5|7383.5|7388|7382|7389.5|7383.5|7387|7381|7
1646938480000|2022-03-10 18:54:40|7387.5|7381.5|7387|7381|7388|7382|7387|7381|1
1646938490000|2022-03-10 18:54:50|7387.5|7381.5|7387|7381|7388|7382|7387|7381|1
1646938500000|2022-03-10 18:55:00|7386|7380|7387.7|7381.7|7387.7|7381.7|7383.7|7377.7|20
1646938510000|2022-03-10 18:55:10|7388.1|7382.1|7387.6|7381.6|7388.5|7382.5|7387|7381|19
1646938520000|2022-03-10 18:55:20|7388.5|7382.5|7389.4|7383.4|7389.4|7383.4|7387.6|7381.6|6
1646938530000|2022-03-10 18:55:30|7389.5|7383.5|7388.6|7382.6|7389.5|7383.5|7388.1|7382.1|5
1646938540000|2022-03-10 18:55:40|7389|7383|7393.5|7387.5|7393.5|7387.5|7388.6|7382.6|6
1646938550000|2022-03-10 18:55:50|7393|7387|7393.6|7387.6|7394|7388|7392.6|7386.6|103
1646938560000|2022-03-10 18:56:00|7394.1|7388.1|7394.5|7388.5|7395.5|7389.5|7392.5|7386.5|3
1646938570000|2022-03-10 18:56:10|7394.1|7388.1|7393|7387|7394.1|7388.1|7393|7387|3
1646938580000|2022-03-10 18:56:20|7392.9|7386.9|7391.5|7385.5|7392.9|7386.9|7389.6|7383.6|8
1646938590000|2022-03-10 18:56:30|7391.7|7385.7|7392.5|7386.5|7392.5|7386.5|7391.7|7385.7|22
1646938600000|2022-03-10 18:56:40|7393.2|7387.2|7394.4|7388.4|7394.5|7388.5|7392.4|7386.4|6
1646938610000|2022-03-10 18:56:50|7394.3|7388.3|7395.4|7389.4|7395.9|7389.9|7393.9|7387.9|6
1646938620000|2022-03-10 18:57:00|7395.8|7389.8|7400.1|7394.1|7400.1|7394.1|7395.4|7389.4|10
1646938630000|2022-03-10 18:57:10|7400.6|7394.6|7399.1|7393.1|7401|7395|7399.1|7393.1|11
1646938640000|2022-03-10 18:57:20|7397.6|7391.6|7400.9|7394.9|7400.9|7394.9|7397.6|7391.6|9
1646938650000|2022-03-10 18:57:30|7401.9|7395.9|7396.5|7390.5|7401.9|7395.9|7396.4|7390.4|6
1646938660000|2022-03-10 18:57:40|7396|7390|7392.3|7386.3|7396|7390|7391.9|7385.9|8
1646938670000|2022-03-10 18:57:50|7390.8|7384.8|7392.1|7386.1|7392.1|7386.1|7390.8|7384.8|6
1646938680000|2022-03-10 18:58:00|7392.9|7386.9|7395.5|7389.5|7395.5|7389.5|7392.9|7386.9|22
1646938690000|2022-03-10 18:58:10|7395.6|7389.6|7391.3|7385.3|7395.6|7389.6|7391.3|7385.3|9
1646938700000|2022-03-10 18:58:20|7390.3|7384.3|7389.8|7383.8|7390.4|7384.4|7388.3|7382.3|8
1646938710000|2022-03-10 18:58:30|7389.4|7383.4|7390.3|7384.3|7390.3|7384.3|7389.3|7383.3|1
1646938720000|2022-03-10 18:58:40|7389.9|7383.9|7389.3|7383.3|7389.9|7383.9|7385.6|7379.6|30
1646938730000|2022-03-10 18:58:50|7389.1|7383.1|7388.4|7382.4|7389.6|7383.6|7387.4|7381.4|2
1646938740000|2022-03-10 18:59:00|7389.1|7383.1|7390.4|7384.4|7390.4|7384.4|7387.4|7381.4|12
1646938750000|2022-03-10 18:59:10|7390.9|7384.9|7390.8|7384.8|7392.1|7386.1|7390.6|7384.6|5
1646938760000|2022-03-10 18:59:20|7391.3|7385.3|7392.1|7386.1|7392.1|7386.1|7391.3|7385.3|4
1646938770000|2022-03-10 18:59:30|7390.2|7384.2|7389.8|7383.8|7391.3|7385.3|7389.8|7383.8|5
1646938780000|2022-03-10 18:59:40|7389.5|7383.5|7387.5|7381.5|7389.9|7383.9|7387.5|7381.5|14
1646938790000|2022-03-10 18:59:50|7388.5|7382.5|7388.5|7382.5|7388.5|7382.5|7386.4|7380.4|7
1646938800000|2022-03-10 19:00:00|7388.1|7382.1|7383.6|7377.6|7389.4|7383.4|7383.6|7377.6|5
1646938810000|2022-03-10 19:00:10|7384.5|7378.5|7384.9|7378.9|7385.4|7379.4|7383.6|7377.6|9
1646938820000|2022-03-10 19:00:20|7385.3|7379.3|7388.4|7382.4|7388.6|7382.6|7385.3|7379.3|5
1646938830000|2022-03-10 19:00:30|7388|7382|7387.9|7381.9|7388.4|7382.4|7386.9|7380.9|2
1646938840000|2022-03-10 19:00:40|7388|7382|7390.8|7384.8|7390.8|7384.8|7388|7382|6
1646938850000|2022-03-10 19:00:50|7390.5|7384.5|7391.9|7385.9|7393.2|7387.2|7389.5|7383.5|7
1646938860000|2022-03-10 19:01:00|7392.3|7386.3|7391.7|7385.7|7393.6|7387.6|7391.5|7385.5|4
1646938870000|2022-03-10 19:01:10|7391.3|7385.3|7394.3|7388.3|7394.3|7388.3|7391.3|7385.3|3
1646938880000|2022-03-10 19:01:20|7393.9|7387.9|7393.4|7387.4|7393.9|7387.9|7393.1|7387.1|9
1646938890000|2022-03-10 19:01:30|7393.9|7387.9|7394.6|7388.6|7396.2|7390.2|7393.9|7387.9|11
1646938900000|2022-03-10 19:01:40|7394.3|7388.3|7394.4|7388.4|7395.2|7389.2|7394.3|7388.3|4
1646938910000|2022-03-10 19:01:50|||||||||11
1646938920000|2022-03-10 19:02:00|7395.4|7389.4|7391.6|7385.6|7397.3|7391.3|7391.6|7385.6|14
1646938930000|2022-03-10 19:02:10|7391.9|7385.9|7395.8|7389.8|7395.8|7389.8|7390.4|7384.4|14
1646938940000|2022-03-10 19:02:20|7396.2|7390.2|7393.3|7387.3|7396.2|7390.2|7392.4|7386.4|7
1646938950000|2022-03-10 19:02:30|7392.9|7386.9|7392.7|7386.7|7393.3|7387.3|7391.8|7385.8|6
1646938960000|2022-03-10 19:02:40|7392.3|7386.3|7392.4|7386.4|7392.9|7386.9|7390.7|7384.7|14
1646938970000|2022-03-10 19:02:50|7392.9|7386.9|7391.3|7385.3|7392.9|7386.9|7391|7385|26
1646938980000|2022-03-10 19:03:00|7391.8|7385.8|7391.9|7385.9|7392.9|7386.9|7391.3|7385.3|10
1646938990000|2022-03-10 19:03:10|7389.4|7383.4|7389.3|7383.3|7389.4|7383.4|7389.3|7383.3|64
1646939000000|2022-03-10 19:03:20|7384.6|7378.6|7384.7|7378.7|7385.7|7379.7|7383.5|7377.5|18
1646939010000|2022-03-10 19:03:30|7385.2|7379.2|7385.2|7379.2|7385.2|7379.2|7384.2|7378.2|0
1646939020000|2022-03-10 19:03:40|7385.7|7379.7|7388.2|7382.2|7388.2|7382.2|7385.7|7379.7|5
1646939030000|2022-03-10 19:03:50|7388|7382|7386.8|7380.8|7388|7382|7386.2|7380.2|8
1646939040000|2022-03-10 19:04:00|7386.7|7380.7|7373.6|7367.6|7386.7|7380.7|7372.7|7366.7|52
1646939050000|2022-03-10 19:04:10|7374|7368|7380|7374|7380|7374|7374|7368|22
1646939060000|2022-03-10 19:04:20|7379.4|7373.4|7383|7377|7383|7377|7377.1|7371.1|52
1646939070000|2022-03-10 19:04:30|7382.5|7376.5|7382|7376|7382.8|7376.8|7380.5|7374.5|7
1646939080000|2022-03-10 19:04:40|7382.6|7376.6|7386.6|7380.6|7387.5|7381.5|7382.6|7376.6|3
1646939090000|2022-03-10 19:04:50|7386.1|7380.1|7388.6|7382.6|7390.9|7384.9|7385.2|7379.2|17
1646939100000|2022-03-10 19:05:00|7389.1|7383.1|7386|7380|7390|7384|7384.2|7378.2|50
1646939110000|2022-03-10 19:05:10|7386.9|7380.9|7386.8|7380.8|7388.9|7382.9|7386.8|7380.8|18
1646939120000|2022-03-10 19:05:20|7386.9|7380.9|7390.3|7384.3|7391.8|7385.8|7385.5|7379.5|3
1646939130000|2022-03-10 19:05:30|7390.2|7384.2|7388.8|7382.8|7391.2|7385.2|7388.7|7382.7|10
1646939140000|2022-03-10 19:05:40|7389.9|7383.9|7389.8|7383.8|7389.9|7383.9|7389.8|7383.8|5
1646939150000|2022-03-10 19:05:50|7389.4|7383.4|7389.2|7383.2|7389.8|7383.8|7385.9|7379.9|16
1646939160000|2022-03-10 19:06:00|7388.8|7382.8|7391.8|7385.8|7391.8|7385.8|7388.3|7382.3|13
1646939170000|2022-03-10 19:06:10|7391.6|7385.6|7386.5|7380.5|7391.6|7385.6|7386.3|7380.3|11
1646939180000|2022-03-10 19:06:20|7386.4|7380.4|7389.6|7383.6|7390.9|7384.9|7386.3|7380.3|14
1646939190000|2022-03-10 19:06:30|7389.8|7383.8|7390.8|7384.8|7391.8|7385.8|7389.8|7383.8|1
1646939200000|2022-03-10 19:06:40|7389.8|7383.8|7388.8|7382.8|7390.9|7384.9|7387.9|7381.9|10
1646939210000|2022-03-10 19:06:50|7389.3|7383.3|7387.8|7381.8|7389.3|7383.3|7387.8|7381.8|12
1646939220000|2022-03-10 19:07:00|7388.5|7382.5|7387.9|7381.9|7391.4|7385.4|7387.9|7381.9|8
1646939230000|2022-03-10 19:07:10|7388.3|7382.3|7387.8|7381.8|7388.6|7382.6|7385.8|7379.8|9
1646939240000|2022-03-10 19:07:20|7386.8|7380.8|7389.9|7383.9|7389.9|7383.9|7386.8|7380.8|11
1646939250000|2022-03-10 19:07:30|7389.4|7383.4|7391.8|7385.8|7391.8|7385.8|7388.9|7382.9|8
1646939260000|2022-03-10 19:07:40|7391.3|7385.3|7389.4|7383.4|7391.8|7385.8|7389.4|7383.4|5
1646939270000|2022-03-10 19:07:50|7390.9|7384.9|7390.9|7384.9|7391.4|7385.4|7389.1|7383.1|18
1646939280000|2022-03-10 19:08:00|7390.8|7384.8|7392|7386|7392|7386|7389.1|7383.1|6
1646939290000|2022-03-10 19:08:10|7391.9|7385.9|7394.8|7388.8|7397.8|7391.8|7391.9|7385.9|17
1646939300000|2022-03-10 19:08:20|7395.3|7389.3|7392.8|7386.8|7395.4|7389.4|7392.8|7386.8|2
1646939310000|2022-03-10 19:08:30|7392.9|7386.9|7391.7|7385.7|7394.3|7388.3|7391.7|7385.7|12
1646939320000|2022-03-10 19:08:40|7391.6|7385.6|7392.6|7386.6|7393.6|7387.6|7391.1|7385.1|7
1646939330000|2022-03-10 19:08:50|7392.7|7386.7|7394.1|7388.1|7396.1|7390.1|7392.7|7386.7|8
1646939340000|2022-03-10 19:09:00|7393|7387|7396|7390|7396.1|7390.1|7393|7387|7
1646939350000|2022-03-10 19:09:10|7396.1|7390.1|7391.5|7385.5|7396.1|7390.1|7391.1|7385.1|7
1646939360000|2022-03-10 19:09:20|7391.2|7385.2|7390.1|7384.1|7391.2|7385.2|7389.1|7383.1|7
1646939370000|2022-03-10 19:09:30|7390.2|7384.2|7394.3|7388.3|7394.3|7388.3|7390.2|7384.2|23
1646939380000|2022-03-10 19:09:40|7394.6|7388.6|7397|7391|7397.6|7391.6|7394.2|7388.2|6
1646939390000|2022-03-10 19:09:50|7397.2|7391.2|7399.1|7393.1|7399.2|7393.2|7396|7390|32
1646939400000|2022-03-10 19:10:00|7398.7|7392.7|7396.9|7390.9|7398.7|7392.7|7396.7|7390.7|51
1646939410000|2022-03-10 19:10:10|7396.7|7390.7|7398.8|7392.8|7400.9|7394.9|7395.2|7389.2|72
1646939420000|2022-03-10 19:10:20|7398.9|7392.9|7397.1|7391.1|7399.9|7393.9|7396.2|7390.2|46
1646939430000|2022-03-10 19:10:30|7396.7|7390.7|7394.6|7388.6|7397.1|7391.1|7394.4|7388.4|35
1646939440000|2022-03-10 19:10:40|7395.6|7389.6|7393.2|7387.2|7396.6|7390.6|7393.2|7387.2|31
1646939450000|2022-03-10 19:10:50|7389.4|7383.4|7392.4|7386.4|7392.4|7386.4|7389.1|7383.1|28
1646939460000|2022-03-10 19:11:00|7390.7|7384.7|7393.5|7387.5|7393.5|7387.5|7390.5|7384.5|27
1646939470000|2022-03-10 19:11:10|7393|7387|7390.7|7384.7|7393|7387|7390.2|7384.2|13
1646939480000|2022-03-10 19:11:20|7390.6|7384.6|7391.8|7385.8|7391.8|7385.8|7389.6|7383.6|26
1646939490000|2022-03-10 19:11:30|7392.6|7386.6|7387.9|7381.9|7392.8|7386.8|7387.5|7381.5|27
1646939500000|2022-03-10 19:11:40|7386|7380|7385.2|7379.2|7386.3|7380.3|7385.2|7379.2|11
1646939510000|2022-03-10 19:11:50|7386.2|7380.2|7386.4|7380.4|7386.4|7380.4|7385.2|7379.2|43
1646939520000|2022-03-10 19:12:00|7385.6|7379.6|7385.5|7379.5|7386.1|7380.1|7385.5|7379.5|28
1646939530000|2022-03-10 19:12:10|7385.1|7379.1|7385.9|7379.9|7387.2|7381.2|7385.1|7379.1|50
1646939540000|2022-03-10 19:12:20|7386.5|7380.5|7386.9|7380.9|7387|7381|7385.4|7379.4|17
1646939550000|2022-03-10 19:12:30|7387|7381|7387.6|7381.6|7388.9|7382.9|7387|7381|28
1646939560000|2022-03-10 19:12:40|7386.7|7380.7|7386|7380|7387.6|7381.6|7386|7380|49
1646939570000|2022-03-10 19:12:50|7386.2|7380.2|7386.9|7380.9|7387|7381|7386|7380|39
1646939580000|2022-03-10 19:13:00|7387|7381|7387.8|7381.8|7388.7|7382.7|7386.3|7380.3|26
1646939590000|2022-03-10 19:13:10|7388|7382|7383.3|7377.3|7388|7382|7380.9|7374.9|39
1646939600000|2022-03-10 19:13:20|7383.9|7377.9|7386.3|7380.3|7387.7|7381.7|7383.8|7377.8|41
1646939610000|2022-03-10 19:13:30|7385.8|7379.8|7386.3|7380.3|7386.5|7380.5|7385.8|7379.8|52
1646939620000|2022-03-10 19:13:40|7386.7|7380.7|7387|7381|7388|7382|7385.9|7379.9|31
1646939630000|2022-03-10 19:13:50|7386.5|7380.5|7375|7369|7386.5|7380.5|7374.2|7368.2|78
1646939640000|2022-03-10 19:14:00|7376.4|7370.4|7376.7|7370.7|7380.3|7374.3|7375.3|7369.3|193
1646939650000|2022-03-10 19:14:10|7379.1|7373.1|7379|7373|7380.3|7374.3|7376.8|7370.8|121
1646939660000|2022-03-10 19:14:20|7379.5|7373.5|7383.8|7377.8|7385.4|7379.4|7379.5|7373.5|166
1646939670000|2022-03-10 19:14:30|7383.9|7377.9|7378.8|7372.8|7386.9|7380.9|7377.8|7371.8|135
1646939680000|2022-03-10 19:14:40|7378.7|7372.7|7389.5|7383.5|7389.5|7383.5|7377.8|7371.8|137
1646939690000|2022-03-10 19:14:50|7389.9|7383.9|7382.2|7376.2|7389.9|7383.9|7376.8|7370.8|116
1646939700000|2022-03-10 19:15:00|7382.1|7376.1|7376|7370|7383.6|7377.6|7375.8|7369.8|48
1646939710000|2022-03-10 19:15:10|7375.8|7369.8|7379.2|7373.2|7389.1|7383.1|7375.8|7369.8|23
1646939720000|2022-03-10 19:15:20|7379.6|7373.6|7383.2|7377.2|7383.9|7377.9|7379.6|7373.6|5
1646939730000|2022-03-10 19:15:30|7383.6|7377.6|7376.9|7370.9|7383.6|7377.6|7376.9|7370.9|14
1646939740000|2022-03-10 19:15:40|7377.3|7371.3|7377.2|7371.2|7377.3|7371.3|7376.4|7370.4|9
1646939750000|2022-03-10 19:15:50|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|10
1646939760000|2022-03-10 19:16:00|7376.9|7370.9|7377.2|7371.2|7377.3|7371.3|7376.9|7370.9|13
1646939770000|2022-03-10 19:16:10|||||||||16
1646939780000|2022-03-10 19:16:20|||||||||2
1646939790000|2022-03-10 19:16:30|7378|7372|7378.1|7372.1|7378.1|7372.1|7377.7|7371.7|41
1646939800000|2022-03-10 19:16:40|7378|7372|7378.3|7372.3|7378.8|7372.8|7378|7372|1
1646939810000|2022-03-10 19:16:50|7378.5|7372.5|7376.7|7370.7|7378.5|7372.5|7376.7|7370.7|15
1646939820000|2022-03-10 19:17:00|7377.5|7371.5|7376.7|7370.7|7377.8|7371.8|7376.7|7370.7|6
1646939830000|2022-03-10 19:17:10|7377.2|7371.2|7376.3|7370.3|7378.3|7372.3|7376|7370|7
1646939840000|2022-03-10 19:17:20|7373.7|7367.7|7368|7362|7373.7|7367.7|7366.9|7360.9|11
1646939850000|2022-03-10 19:17:30|7368.4|7362.4|7366.6|7360.6|7369.2|7363.2|7365.8|7359.8|25
1646939860000|2022-03-10 19:17:40|7366.8|7360.8|7368.4|7362.4|7368.4|7362.4|7366.8|7360.8|4
1646939870000|2022-03-10 19:17:50|7367.9|7361.9|7368.3|7362.3|7368.8|7362.8|7367.3|7361.3|3
1646939880000|2022-03-10 19:18:00|7367.6|7361.6|7367.7|7361.7|7368.3|7362.3|7367.4|7361.4|8
1646939890000|2022-03-10 19:18:10|7370.1|7364.1|7370.1|7364.1|7370.6|7364.6|7369.6|7363.6|5
1646939900000|2022-03-10 19:18:20|7370.3|7364.3|7370.4|7364.4|7370.4|7364.4|7369.9|7363.9|0
1646939910000|2022-03-10 19:18:30|7370.8|7364.8|7371|7365|7371|7365|7370.8|7364.8|13
1646939920000|2022-03-10 19:18:40|7371.1|7365.1|7374.5|7368.5|7374.5|7368.5|7370.5|7364.5|18
1646939930000|2022-03-10 19:18:50|7374.6|7368.6|7376.3|7370.3|7376.7|7370.7|7373.1|7367.1|10
1646939940000|2022-03-10 19:19:00|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|5
1646939950000|2022-03-10 19:19:10|7376.3|7370.3|7376.4|7370.4|7376.8|7370.8|7376.3|7370.3|6
1646939960000|2022-03-10 19:19:20|7376.8|7370.8|7374.9|7368.9|7377.8|7371.8|7374.9|7368.9|26
1646939970000|2022-03-10 19:19:30|7374.6|7368.6|7376.2|7370.2|7376.2|7370.2|7374.6|7368.6|8
1646939980000|2022-03-10 19:19:40|7376.7|7370.7|7376.8|7370.8|7377.6|7371.6|7375.9|7369.9|3
1646939990000|2022-03-10 19:19:50|7376.7|7370.7|7376.2|7370.2|7376.7|7370.7|7375.1|7369.1|15
1646960400000|2022-03-11 01:00:00|7381.1|7366.1|7363.9|7357.9|7381.1|7366.1|7363.7|7357.7|37
1646960410000|2022-03-11 01:00:10|7365.5|7359.5|7376.7|7361.7|7376.7|7365.2|7365.5|7359.5|12
1646960420000|2022-03-11 01:00:20|7376|7361|7365.7|7359.7|7376.3|7361.3|7365.7|7358|6
1646960430000|2022-03-11 01:00:30|7366.4|7360.4|7367.9|7361.9|7376.1|7364.1|7366.4|7359|5
1646960440000|2022-03-11 01:00:40|7367.6|7361.6|7371.2|7365.2|7373.2|7366.4|7367.6|7359.2|5
1646960450000|2022-03-11 01:00:50|7369.1|7363.1|7373.4|7367.4|7373.6|7367.4|7369.1|7362.5|8
1646960460000|2022-03-11 01:01:00|7373.8|7363.8|7372.2|7366.2|7374.1|7368.1|7371|7363.5|7
1646960470000|2022-03-11 01:01:10|7371.8|7365.8|7371.3|7365.3|7372.6|7366.6|7370.3|7364.3|4
1646960480000|2022-03-11 01:01:20|7371.5|7365.5|7374.6|7364.6|7379.5|7366.7|7371.5|7364.5|5
1646960490000|2022-03-11 01:01:30|7375|7365|7375|7365|7375|7365|7375|7365|0
1646960500000|2022-03-11 01:01:40|7374.6|7364.6|7375|7365|7375|7365.8|7370.8|7364.6|2
1646960510000|2022-03-11 01:01:50|7376|7366|7372.5|7366.5|7376|7366.9|7372.5|7366|0
1646960520000|2022-03-11 01:02:00|7373.4|7367.4|7375.5|7369.5|7376.2|7369.5|7373.1|7366.2|9
1646960530000|2022-03-11 01:02:10|7372.8|7366.8|7371|7365|7377.1|7368.5|7371|7365|6
1646960540000|2022-03-11 01:02:20|7371.4|7365.4|7374.9|7364.9|7374.9|7368.1|7371.4|7364.9|9
1646960550000|2022-03-11 01:02:30|7373.7|7367.7|7375.6|7369.6|7376.7|7370.7|7371|7365|5
1646960560000|2022-03-11 01:02:40|7375.7|7369.7|7379.6|7369.6|7379.6|7373.4|7375.7|7369.6|6
1646960570000|2022-03-11 01:02:50|7379.2|7369.2|7377.8|7367.8|7381.3|7372|7373.6|7361.9|5
1646960580000|2022-03-11 01:03:00|7378.5|7372.5|7375.8|7369.8|7379.5|7373.4|7375.7|7366.9|24
1646960590000|2022-03-11 01:03:10|7375.7|7369.7|7376.8|7370.8|7379.5|7370.8|7375.7|7369.5|5
1646960600000|2022-03-11 01:03:20|7377.6|7371.6|7380.9|7370.9|7380.9|7372.6|7377.6|7370.9|2
1646960610000|2022-03-11 01:03:30|7381.1|7371.1|7378.9|7372.9|7381.1|7373.9|7377.8|7371.1|3
1646960620000|2022-03-11 01:03:40|7377.3|7371.3|7390.7|7380.7|7399|7384|7377.3|7371.3|18
1646960630000|2022-03-11 01:03:50|7391|7381|7386|7380|7394.3|7381.8|7385.9|7376.6|4
1646960640000|2022-03-11 01:04:00|7385.9|7379.9|7376.3|7370.3|7385.9|7379.9|7376.3|7370.3|8
1646960650000|2022-03-11 01:04:10|7385.7|7370.7|7379|7373|7385.7|7373.4|7377.2|7369.7|0
1646960660000|2022-03-11 01:04:20|7379.4|7373.4|7383.7|7368.7|7385.3|7375.4|7375.9|7368.3|4
1646960670000|2022-03-11 01:04:30|7383.3|7368.3|7383.7|7373.7|7389|7374.9|7377.2|7368.3|16
1646960680000|2022-03-11 01:04:40|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|7383.4|7373.4|0
1646960690000|2022-03-11 01:04:50|7383.5|7373.5|7383.9|7373.9|7383.9|7373.9|7383.4|7373.4|0
1646960700000|2022-03-11 01:05:00|7380.4|7374.4|7383.3|7368.3|7383.3|7374.4|7377.3|7368.3|5
1646960710000|2022-03-11 01:05:10|7380|7370|7376.8|7370.8|7380|7372|7376.4|7370|1
1646960720000|2022-03-11 01:05:20|7377.2|7371.2|7385.1|7370.1|7385.1|7376.1|7376.8|7370.1|1
1646960730000|2022-03-11 01:05:30|7379.4|7373.4|7379.1|7373.1|7379.4|7373.4|7379.1|7373.1|0
1646960740000|2022-03-11 01:05:40|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7384.7|7369.7|0
1646960750000|2022-03-11 01:05:50|7383|7373|7383|7373|7385.1|7373.4|7383|7370.1|0
1646960760000|2022-03-11 01:06:00|7383.4|7373.4|7381.7|7371.7|7385.1|7375.2|7381.2|7370.1|1
1646960770000|2022-03-11 01:06:10|7378.2|7372.2|7378.8|7372.8|7382.1|7372.8|7374.9|7367.1|11
1646960780000|2022-03-11 01:06:20|7379.2|7373.2|7383.1|7377.1|7383.1|7377.1|7378.8|7371.8|2
1646960790000|2022-03-11 01:06:30|7381.8|7375.8|7379.6|7373.6|7383.9|7375.8|7378.2|7372.2|0
1646960800000|2022-03-11 01:06:40|7381.1|7371.1|7381.2|7371.2|7381.2|7373.6|7378.7|7371.1|0
1646960810000|2022-03-11 01:06:50|7378.8|7372.8|7380.7|7374.7|7381.2|7374.7|7378.8|7371.2|0
1646960820000|2022-03-11 01:07:00|7383.2|7377.2|7383|7377|7383.6|7377.6|7382.2|7376.2|15
1646960830000|2022-03-11 01:07:10|7382.5|7376.5|7383.5|7377.5|7383.5|7377.5|7382.5|7376.5|0
1646960840000|2022-03-11 01:07:20|7384.2|7378.2|7383.8|7373.8|7384.9|7378.9|7383.8|7373.8|3
1646960850000|2022-03-11 01:07:30|7383.6|7373.6|7383|7377|7383.7|7377.7|7383|7373.6|2
1646960870000|2022-03-11 01:07:50|7383.2|7377.2|7381.3|7375.3|7383.2|7377.2|7381.3|7375.3|1
1646960880000|2022-03-11 01:08:00|7379.5|7373.5|7382.1|7376.1|7382.1|7376.1|7379.5|7373.5|2
1646960890000|2022-03-11 01:08:10|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|0
1646960900000|2022-03-11 01:08:20|7382.1|7376.1|7382.1|7376.1|7382.1|7376.1|7382.1|7376.1|0
1646960910000|2022-03-11 01:08:30|7381.7|7375.7|7380.7|7374.7|7381.7|7375.7|7380.7|7374.7|0
1646960930000|2022-03-11 01:08:50|7380.8|7374.8|7381.7|7375.7|7381.7|7375.7|7380.8|7374.8|0
1646960940000|2022-03-11 01:09:00|7382.5|7376.5|7381.5|7375.5|7383|7377|7381.5|7375.5|2
1646960950000|2022-03-11 01:09:10|7381.1|7375.1|7381.1|7375.1|7381.1|7375.1|7380.7|7374.7|1
1646960960000|2022-03-11 01:09:20|7381.5|7375.5|7384.8|7378.8|7384.8|7378.8|7381.5|7375.5|2
1646960970000|2022-03-11 01:09:30|7384.4|7378.4|7380.7|7374.7|7384.8|7378.8|7380.7|7374.7|7
1646960990000|2022-03-11 01:09:50|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|9
1646961000000|2022-03-11 01:10:00|7382|7376|7380.2|7374.2|7383|7376|7380.2|7372.5|2
1646961010000|2022-03-11 01:10:10|7380.5|7374.5|7380.5|7374.5|7380.5|7374.5|7380.5|7374.5|0
1646961020000|2022-03-11 01:10:20|7380.1|7374.1|7380.1|7374.1|7380.5|7374.5|7380.1|7374.1|0
1646961030000|2022-03-11 01:10:30|7380.2|7374.2|7380.6|7374.6|7380.6|7374.6|7380.2|7374.2|0
1646961040000|2022-03-11 01:10:40|7380.2|7374.2|7378.6|7372.6|7380.2|7374.2|7378.6|7372.6|2
1646961050000|2022-03-11 01:10:50|7378.3|7372.3|7379.1|7373.1|7379.1|7373.1|7378.3|7372.3|0
1646961060000|2022-03-11 01:11:00|7378.7|7372.7|7375.2|7369.2|7379.1|7373.1|7375.1|7369.1|6
1646961070000|2022-03-11 01:11:10|7378.1|7372.1|7377.2|7371.2|7378.1|7372.1|7377.2|7371.2|2
1646961080000|2022-03-11 01:11:20|7376.3|7370.3|7375.8|7369.8|7376.4|7370.4|7375.6|7369.6|8
1646961090000|2022-03-11 01:11:30|7375.6|7369.6|7374.9|7368.9|7375.6|7369.6|7374.9|7368.9|1
1646961100000|2022-03-11 01:11:40|||||||||1
1646961110000|2022-03-11 01:11:50|7375.3|7369.3|7375.3|7369.3|7375.7|7369.7|7375.3|7369.3|1
1646961120000|2022-03-11 01:12:00|7372.3|7366.3|7371|7365|7372.3|7366.3|7370.6|7364.6|20
1646961130000|2022-03-11 01:12:10|7370.6|7364.6|7371.1|7365.1|7371.1|7365.1|7370.6|7364.6|7
1646961140000|2022-03-11 01:12:20|7374.4|7368.4|7374.4|7368.4|7374.4|7368.4|7374.4|7368.4|4
1646961150000|2022-03-11 01:12:30|7374.6|7368.6|7373.9|7367.9|7374.6|7368.6|7373.9|7367.9|1
1646961160000|2022-03-11 01:12:40|7374.3|7368.3|7375.8|7369.8|7377.6|7371.6|7373.9|7367.9|2
1646961170000|2022-03-11 01:12:50|7373.6|7367.6|7377.3|7367.3|7377.3|7367.6|7373.6|7367.3|2
1646961180000|2022-03-11 01:13:00|7374.9|7368.9|7374.9|7368.9|7377.3|7369.1|7374.6|7367.3|3
1646961190000|2022-03-11 01:13:10|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|0
1646961200000|2022-03-11 01:13:20|7373.4|7367.4|7371.9|7361.9|7373.4|7367.4|7370.9|7361.9|0
1646961230000|2022-03-11 01:13:50|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7369.9|7363.9|0
1646961250000|2022-03-11 01:14:10|7371.1|7365.1|7370.7|7364.7|7371.1|7365.1|7370.7|7364.7|0
1646961260000|2022-03-11 01:14:20|7371.1|7365.1|7369.9|7363.9|7372.2|7366.2|7369.2|7363.2|2
1646961270000|2022-03-11 01:14:30|7369.8|7363.8|7369.2|7363.2|7371.4|7365.4|7369.2|7363.2|3
1646961280000|2022-03-11 01:14:40|7369.5|7363.5|7372.4|7366.4|7373.5|7366.4|7369.5|7363.5|2
1646961290000|2022-03-11 01:14:50|7371.9|7365.9|7377|7367|7377|7368.2|7371.9|7365.9|2
1646961300000|2022-03-11 01:15:00|7374.6|7368.6|7372.7|7362.7|7379.1|7368.6|7372.7|7360.3|0
1646961340000|2022-03-11 01:15:40|7372.4|7362.4|7374.2|7359.2|7374.2|7362.4|7372|7359.2|0
1646961360000|2022-03-11 01:16:00|7374|7359|7374|7359|7374|7359|7374|7359|0
1646961370000|2022-03-11 01:16:10|7371|7361|7368.2|7362.2|7371|7362.3|7368.2|7360.7|0
1646961380000|2022-03-11 01:16:20|7367.7|7361.7|7365.4|7359.4|7367.7|7361.7|7365.4|7359.4|1
1646961390000|2022-03-11 01:16:30|7363.7|7357.7|7362.1|7356.1|7363.7|7357.7|7362.1|7356.1|11
1646961400000|2022-03-11 01:16:40|7362.2|7356.2|7363.6|7357.6|7364|7358|7362.2|7356.2|4
1646961410000|2022-03-11 01:16:50|7364|7358|7363.6|7357.6|7364|7358|7363.6|7357.6|1
1646961420000|2022-03-11 01:17:00|7363.1|7357.1|7362.9|7356.9|7363.7|7357.7|7362.4|7356.4|3
1646961440000|2022-03-11 01:17:20|7362.5|7356.5|7362.7|7356.7|7362.7|7356.7|7362.5|7356.5|0
1646961450000|2022-03-11 01:17:30|7362.9|7356.9|7362|7356|7362.9|7356.9|7362|7356|0
1646961460000|2022-03-11 01:17:40|||||||||4
1646961470000|2022-03-11 01:17:50|7362.2|7356.2|7363|7357|7363|7357|7362.2|7356.2|1
1646961480000|2022-03-11 01:18:00|7363.1|7357.1|7362.6|7356.6|7363.1|7357.1|7362.6|7356.6|0
1646961490000|2022-03-11 01:18:10|7362.4|7356.4|7362.5|7356.5|7362.5|7356.5|7362.4|7356.4|0
1646961510000|2022-03-11 01:18:30|7362.1|7356.1|7362.1|7356.1|7362.1|7356.1|7362.1|7356.1|0
1646961520000|2022-03-11 01:18:40|7363.6|7357.6|7365.4|7359.4|7366.3|7360.3|7363.6|7357.6|12
1646961530000|2022-03-11 01:18:50|7365|7359|7364|7358|7365|7359|7363.4|7357.4|1
1646961540000|2022-03-11 01:19:00|7363.9|7357.9|7362.5|7356.5|7363.9|7357.9|7362.5|7356.5|2
1646961550000|2022-03-11 01:19:10|7362.9|7356.9|7364.3|7358.3|7364.3|7358.3|7362.9|7356.9|3
1646961560000|2022-03-11 01:19:20|7364.1|7358.1|7362.9|7356.9|7364.1|7358.1|7362.9|7356.9|1
1646961590000|2022-03-11 01:19:50|7363.3|7357.3|7363.3|7357.3|7363.6|7357.6|7363.3|7357.3|0
1646961600000|2022-03-11 01:20:00|7363.1|7357.1|7365.1|7359.1|7365.1|7359.1|7363.1|7357.1|1
1646961610000|2022-03-11 01:20:10|7364.3|7358.3|7363.9|7357.9|7364.3|7358.3|7363.9|7357.9|1
1646961620000|2022-03-11 01:20:20|7363.1|7357.1|7363|7357|7363.5|7357.5|7362.6|7356.6|0
1646961630000|2022-03-11 01:20:30|||||||||2
1646961640000|2022-03-11 01:20:40|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|0
1646961650000|2022-03-11 01:20:50|7361.9|7355.9|7362.8|7356.8|7362.8|7356.8|7361.9|7355.9|5
1646961660000|2022-03-11 01:21:00|7362.4|7356.4|7363.4|7357.4|7363.5|7357.5|7362.4|7356.4|0
1646961670000|2022-03-11 01:21:10|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|0
1646961680000|2022-03-11 01:21:20|7362.3|7356.3|7361.9|7355.9|7362.3|7356.3|7361.9|7355.9|0
1646961690000|2022-03-11 01:21:30|7362.3|7356.3|7355.3|7349.3|7362.3|7356.3|7355.3|7349.3|14
1646961700000|2022-03-11 01:21:40|7356.4|7350.4|7356.8|7350.8|7356.8|7350.8|7356.4|7350.4|2
1646961710000|2022-03-11 01:21:50|7356.4|7350.4|7357.1|7351.1|7357.1|7351.1|7356.3|7350.3|0
1646961720000|2022-03-11 01:22:00|7356.4|7350.4|7358.5|7352.5|7359.3|7353.3|7355.8|7349.8|5
1646961730000|2022-03-11 01:22:10|7357.7|7351.7|7357.2|7351.2|7357.7|7351.7|7357.2|7351.2|1
1646961740000|2022-03-11 01:22:20|7356.4|7350.4|7356.4|7350.4|7356.4|7350.4|7355.5|7349.5|0
1646961750000|2022-03-11 01:22:30|7356.8|7350.8|7357.9|7351.9|7357.9|7351.9|7356.3|7350.3|1
1646961760000|2022-03-11 01:22:40|7360.2|7354.2|7360.2|7354.2|7360.2|7354.2|7359.4|7353.4|2
1646961770000|2022-03-11 01:22:50|7360.6|7354.6|7360.2|7354.2|7360.6|7354.6|7360.2|7354.2|0
1646961780000|2022-03-11 01:23:00|7360.1|7354.1|7360.1|7354.1|7360.1|7354.1|7360.1|7354.1|0
1646961800000|2022-03-11 01:23:20|7360.3|7354.3|7359.5|7353.5|7360.7|7354.7|7359.5|7353.5|1
1646961830000|2022-03-11 01:23:50|7359.9|7353.9|7360.3|7354.3|7360.3|7354.3|7359.9|7353.9|0
1646961840000|2022-03-11 01:24:00|7363.4|7357.4|7363.2|7357.2|7363.4|7357.4|7362.3|7356.3|1
1646961850000|2022-03-11 01:24:10|7362|7356|7363.5|7357.5|7363.5|7357.5|7360.6|7354.6|1
1646961880000|2022-03-11 01:24:40|7362.4|7356.4|7362.2|7356.2|7362.4|7356.4|7362.2|7356.2|0
1646961890000|2022-03-11 01:24:50|7363.2|7357.2|7363.2|7357.2|7363.2|7357.2|7363.2|7357.2|0
1646961910000|2022-03-11 01:25:10|7362.7|7356.7|7362.2|7356.2|7362.7|7356.7|7362.2|7356.2|0
1646961920000|2022-03-11 01:25:20|7363.7|7357.7|7364.2|7358.2|7364.2|7358.2|7363.7|7357.7|1
1646961930000|2022-03-11 01:25:30|7364.7|7358.7|7365.7|7359.7|7365.7|7359.7|7364.7|7358.7|1
1646961940000|2022-03-11 01:25:40|7365.5|7359.5|7364.7|7358.7|7365.5|7359.5|7364.7|7358.7|3
1646961960000|2022-03-11 01:26:00|7364.6|7358.6|7365.1|7359.1|7365.1|7359.1|7364.6|7358.6|0
1646961970000|2022-03-11 01:26:10|7365.6|7359.6|7365|7359|7366.1|7360.1|7365|7359|2
1646961980000|2022-03-11 01:26:20|7364.9|7358.9|7364.5|7358.5|7364.9|7358.9|7364|7358|1
1646962000000|2022-03-11 01:26:40|7364.1|7358.1|7362.6|7356.6|7364.1|7358.1|7362.1|7356.1|1
1646962010000|2022-03-11 01:26:50|7362.3|7356.3|7362.6|7356.6|7362.6|7356.6|7362.1|7356.1|0
1646962020000|2022-03-11 01:27:00|7362.1|7356.1|7362.1|7356.1|7362.6|7356.6|7362.1|7356.1|0
1646962030000|2022-03-11 01:27:10|7358.9|7352.9|7359.3|7353.3|7360.3|7354.3|7358.9|7352.9|1
1646962040000|2022-03-11 01:27:20|7359.1|7353.1|7357.8|7351.8|7359.1|7353.1|7357.8|7351.8|1
1646962050000|2022-03-11 01:27:30|7358|7352|7357|7351|7358|7352|7357|7351|1
1646962060000|2022-03-11 01:27:40|7358|7352|7358|7352|7358.4|7352.4|7357.8|7351.8|1
1646962070000|2022-03-11 01:27:50|7358.8|7352.8|7358|7352|7358.9|7352.9|7358|7352|2
1646962080000|2022-03-11 01:28:00|7357.2|7351.2|7356|7350|7357.2|7351.2|7354.6|7348.6|6
1646962090000|2022-03-11 01:28:10|7356.3|7350.3|7356|7350|7356.3|7350.3|7355|7349|1
1646962100000|2022-03-11 01:28:20|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356|7350|2
1646962110000|2022-03-11 01:28:30|7357.1|7351.1|7356.3|7350.3|7357.1|7351.1|7356.3|7350.3|1
1646962120000|2022-03-11 01:28:40|7355.8|7349.8|7355.8|7349.8|7355.8|7349.8|7355.8|7349.8|0
1646962140000|2022-03-11 01:29:00|7355.5|7349.5|7352|7346|7355.5|7349.5|7351.5|7345.5|5
1646962150000|2022-03-11 01:29:10|7352.6|7346.6|7356.3|7350.3|7356.3|7350.3|7352.6|7346.6|7
1646962160000|2022-03-11 01:29:20|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|1
1646962170000|2022-03-11 01:29:30|7358.5|7352.5|7358.1|7352.1|7360|7354|7357.7|7351.7|1
1646962180000|2022-03-11 01:29:40|7359|7353|7357.7|7351.7|7359|7353|7357.7|7351.7|1
1646962190000|2022-03-11 01:29:50|7359|7349|7359|7349|7359|7349|7359|7349|1
1646962200000|2022-03-11 01:30:00|7358.6|7348.6|7359|7349|7359.3|7351.3|7357.3|7348.6|0
1646962210000|2022-03-11 01:30:10|7358.6|7348.6|7357.3|7351.3|7359|7351.7|7357.3|7348.6|0
1646962240000|2022-03-11 01:30:40|7357.2|7351.2|7357.6|7351.6|7357.6|7351.6|7357.2|7351.2|0
1646962250000|2022-03-11 01:30:50|7358|7352|7357.6|7351.6|7358.4|7352.4|7357.6|7351.6|0
1646962270000|2022-03-11 01:31:10|7358.9|7352.9|7358.4|7352.4|7358.9|7352.9|7357.6|7351.6|2
1646962280000|2022-03-11 01:31:20|7358|7352|7358|7352|7358.7|7352.7|7358|7352|0
1646962290000|2022-03-11 01:31:30|7358.4|7352.4|7358.4|7352.4|7358.9|7352.9|7357.7|7351.7|0
1646962300000|2022-03-11 01:31:40|7357.5|7351.5|7358.9|7352.9|7359|7353|7357.4|7351.4|0
1646962310000|2022-03-11 01:31:50|7357.4|7351.4|7358.9|7352.9|7358.9|7352.9|7357.4|7351.4|1
1646962320000|2022-03-11 01:32:00|7357.4|7351.4|7353.5|7347.5|7357.9|7351.9|7351.5|7345.5|6
1646962330000|2022-03-11 01:32:10|7354|7348|7355.5|7349.5|7356.5|7350.5|7353|7347|4
1646962340000|2022-03-11 01:32:20|7355.4|7349.4|7354.5|7348.5|7355.4|7349.4|7354|7348|0
1646962350000|2022-03-11 01:32:30|7354.1|7348.1|7357|7351|7357|7351|7352|7346|3
1646962360000|2022-03-11 01:32:40|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|0
1646962370000|2022-03-11 01:32:50|7353.5|7347.5|7352.5|7346.5|7353.5|7347.5|7352.5|7346.5|1
1646962380000|2022-03-11 01:33:00|7354|7344|7354|7344|7354|7344|7354|7344|0
1646962430000|2022-03-11 01:33:50|7351.2|7345.2|7354|7344|7354|7345.5|7351|7343.2|0
1646962440000|2022-03-11 01:34:00|7350.5|7344.5|7344.6|7338.6|7350.5|7344.5|7344.6|7338.6|9
1646962450000|2022-03-11 01:34:10|7345.1|7339.1|7346.8|7340.8|7346.8|7340.8|7345.1|7339.1|3
1646962470000|2022-03-11 01:34:30|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|0
1646962480000|2022-03-11 01:34:40|7346.8|7340.8|7343.8|7337.8|7347.6|7341.6|7343.8|7337.8|2
1646962490000|2022-03-11 01:34:50|7343.3|7337.3|7343.8|7337.8|7343.8|7337.8|7343.3|7337.3|0
1646962500000|2022-03-11 01:35:00|7343.3|7337.3|7343.3|7337.3|7344.2|7338.2|7343.3|7337.3|0
1646962510000|2022-03-11 01:35:10|7341.4|7335.4|7341.9|7335.9|7341.9|7335.9|7341.4|7335.4|13
1646962520000|2022-03-11 01:35:20|7341.5|7335.5|7342.4|7336.4|7342.4|7336.4|7341|7335|3
1646962530000|2022-03-11 01:35:30|7341.6|7335.6|7343.4|7337.4|7343.4|7337.4|7341.6|7335.6|4
1646962540000|2022-03-11 01:35:40|7344.3|7338.3|7344.3|7338.3|7345.3|7339.3|7344.3|7338.3|0
1646962550000|2022-03-11 01:35:50|7343.4|7337.4|7342|7336|7343.4|7337.4|7342|7336|1
1646962560000|2022-03-11 01:36:00|7342.5|7336.5|7339.7|7333.7|7342.5|7336.5|7339.7|7333.7|1
1646962570000|2022-03-11 01:36:10|7340.7|7334.7|7344.3|7338.3|7344.3|7338.3|7340.7|7334.7|1
1646962580000|2022-03-11 01:36:20|7344.4|7338.4|7346.4|7340.4|7346.4|7340.4|7344.4|7338.4|0
1646962590000|2022-03-11 01:36:30|7345.1|7339.1|7348.1|7338.1|7348.1|7341.3|7345.1|7338.1|4
1646962600000|2022-03-11 01:36:40|7348.3|7342.3|7348.2|7342.2|7349.2|7343.2|7347.9|7341.9|0
1646962620000|2022-03-11 01:37:00|7347.9|7341.9|7347.7|7341.7|7347.9|7341.9|7346.9|7340.9|0
1646962630000|2022-03-11 01:37:10|7347.4|7341.4|7347|7341|7347.4|7341.4|7346.7|7340.7|1
1646962650000|2022-03-11 01:37:30|7347.3|7341.3|7347.2|7341.2|7347.7|7341.7|7347.2|7341.2|0
1646962660000|2022-03-11 01:37:40|7347.4|7341.4|7348.5|7342.5|7348.5|7342.5|7346.7|7340.7|3
1646962670000|2022-03-11 01:37:50|7348.3|7342.3|7348.3|7342.3|7348.3|7342.3|7348.3|7342.3|0
1646962680000|2022-03-11 01:38:00|7348.6|7342.6|7349.1|7343.1|7350.3|7344.3|7348.6|7342.6|2
1646962690000|2022-03-11 01:38:10|7348.5|7342.5|7349.8|7343.8|7350|7344|7348.5|7342.5|2
1646962700000|2022-03-11 01:38:20|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|7351|7345|1
1646962710000|2022-03-11 01:38:30|7352.8|7346.8|7354.7|7348.7|7354.7|7348.7|7352.8|7346.8|2
1646962720000|2022-03-11 01:38:40|7354.3|7348.3|7352.2|7346.2|7354.7|7348.7|7352.2|7346.2|0
1646962730000|2022-03-11 01:38:50|7354.9|7344.9|7354.9|7344.9|7354.9|7344.9|7354.9|7344.9|0
1646962740000|2022-03-11 01:39:00|7355.2|7345.2|7354.5|7348.5|7355.5|7349.5|7354.5|7345.2|0
1646962750000|2022-03-11 01:39:10|7354.6|7348.6|7355.1|7349.1|7355.5|7349.5|7354.6|7348.6|0
1646962760000|2022-03-11 01:39:20|7356.6|7350.6|7360.5|7350.5|7361.1|7353.4|7356.5|7350.3|2
1646962770000|2022-03-11 01:39:30|7358.1|7352.1|7360.9|7350.9|7360.9|7352.1|7357.2|7350.4|1
1646962780000|2022-03-11 01:39:40|7360|7354|7359.9|7353.9|7360.4|7354|7359.5|7350.4|0
1646962790000|2022-03-11 01:39:50|7359.5|7353.5|7358.3|7352.3|7359.5|7353.5|7358.3|7352.3|0
1646962800000|2022-03-11 01:40:00|7357.8|7351.8|7354.9|7348.9|7359.4|7351.8|7353.8|7347.8|0
1646962810000|2022-03-11 01:40:10|7355.2|7349.2|7358.7|7348.7|7360.2|7349.2|7355.2|7345.2|0
1646962820000|2022-03-11 01:40:20|7358.3|7348.3|7357.9|7351.9|7358.7|7351.9|7357.9|7348.1|2
1646962830000|2022-03-11 01:40:30|7357.6|7351.6|7357.4|7351.4|7359.3|7353.3|7357.1|7351.1|1
1646962840000|2022-03-11 01:40:40|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|0
1646962860000|2022-03-11 01:41:00|7359|7349|7357.9|7351.9|7359.3|7351.9|7357.1|7348.7|2
1646962870000|2022-03-11 01:41:10|7358.3|7352.3|7360.8|7354.8|7362.5|7354.8|7358.3|7352|1
1646962880000|2022-03-11 01:41:20|7360.7|7354.7|7357.3|7351.3|7360.7|7354.7|7357.3|7351.3|1
1646962890000|2022-03-11 01:41:30|7357.5|7351.5|7359.1|7353.1|7359.1|7353.1|7357.5|7351.5|0
1646962900000|2022-03-11 01:41:40|7359.4|7353.4|7357.3|7351.3|7359.4|7353.4|7357.3|7351.3|1
1646962920000|2022-03-11 01:42:00|7358|7352|7355.2|7349.2|7358|7352|7355.2|7349.2|0
1646962930000|2022-03-11 01:42:10|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|0
1646962950000|2022-03-11 01:42:30|7355|7349|7353.5|7347.5|7355|7349|7353.5|7347.5|1
1646962960000|2022-03-11 01:42:40|7353.2|7347.2|7350.4|7344.4|7353.2|7347.2|7349.7|7343.7|3
1646962970000|2022-03-11 01:42:50|7350|7344|7348.2|7342.2|7350|7344|7348.2|7342.2|2
1646962980000|2022-03-11 01:43:00|7347.8|7341.8|7349.2|7343.2|7349.2|7343.2|7347.8|7341.8|1
1646962990000|2022-03-11 01:43:10|7348.8|7342.8|7349.7|7343.7|7349.7|7343.7|7348.7|7342.7|2
1646963000000|2022-03-11 01:43:20|7348.9|7342.9|7349.2|7343.2|7349.2|7343.2|7348.7|7342.7|0
1646963010000|2022-03-11 01:43:30|7348.8|7342.8|7347.8|7341.8|7348.8|7342.8|7347.8|7341.8|0
1646963030000|2022-03-11 01:43:50|7348|7342|7349.6|7343.6|7349.6|7343.6|7348|7342|0
1646963040000|2022-03-11 01:44:00|7349.7|7343.7|7349.2|7343.2|7349.7|7343.7|7348.3|7342.3|0
1646963050000|2022-03-11 01:44:10|7348.8|7342.8|7348.7|7342.7|7349.2|7343.2|7348.3|7342.3|0
1646963060000|2022-03-11 01:44:20|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|0
1646963080000|2022-03-11 01:44:40|7349.2|7343.2|7349.2|7343.2|7349.2|7343.2|7349.2|7343.2|0
1646963090000|2022-03-11 01:44:50|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|0
1646963100000|2022-03-11 01:45:00|7348.6|7342.6|7352.1|7346.1|7352.2|7346.1|7348.2|7342.2|0
1646963110000|2022-03-11 01:45:10|7351.6|7345.6|7350.6|7344.6|7353.1|7345.6|7350.6|7343|0
1646963120000|2022-03-11 01:45:20|7351.1|7345.1|7351.6|7345.6|7352.1|7346.1|7351.1|7345.1|0
1646963130000|2022-03-11 01:45:30|7351.2|7345.2|7352.6|7346.6|7352.6|7346.6|7351.1|7345.1|0
1646963140000|2022-03-11 01:45:40|7352.2|7346.2|7352.1|7346.1|7352.4|7346.4|7351.6|7345.6|0
1646963150000|2022-03-11 01:45:50|7351.6|7345.6|7352.6|7346.6|7352.6|7346.6|7351.6|7345.6|0
1646963160000|2022-03-11 01:46:00|7353.4|7347.4|7352.4|7346.4|7354.1|7348.1|7352.1|7346.1|0
1646963170000|2022-03-11 01:46:10|7352.6|7346.6|7351.4|7345.4|7353.1|7347.1|7351.4|7345.4|2
1646963180000|2022-03-11 01:46:20|7351.6|7345.6|7352.1|7346.1|7353.1|7347.1|7351.6|7345.6|9
1646963190000|2022-03-11 01:46:30|7351.6|7345.6|7352.2|7346.2|7352.2|7346.2|7349.3|7343.3|2
1646963200000|2022-03-11 01:46:40|7352.5|7346.5|7353.6|7347.6|7353.6|7347.6|7352.5|7346.5|0
1646963210000|2022-03-11 01:46:50|7353.8|7347.8|7353|7347|7354.4|7348.4|7353|7347|0
1646963220000|2022-03-11 01:47:00|7352.6|7346.6|7348.5|7342.5|7352.6|7346.6|7348.5|7342.5|1
1646963230000|2022-03-11 01:47:10|7347.6|7341.6|7346.9|7340.9|7347.6|7341.6|7345.9|7339.9|3
1646963250000|2022-03-11 01:47:30|7346.5|7340.5|7346.4|7340.4|7346.5|7340.5|7346.4|7340.4|0
1646963260000|2022-03-11 01:47:40|7346|7340|7346.4|7340.4|7346.4|7340.4|7346|7340|1
1646963270000|2022-03-11 01:47:50|7347|7341|7348.4|7342.4|7349|7343|7346.9|7340.9|1
1646963280000|2022-03-11 01:48:00|7347.5|7341.5|7346.6|7340.6|7351|7342.6|7346.6|7340.6|2
1646963290000|2022-03-11 01:48:10|7346.2|7340.2|7346.1|7340.1|7347.7|7341.7|7346.1|7340.1|1
1646963300000|2022-03-11 01:48:20|7347|7341|7346.3|7340.3|7347.2|7341.2|7345.1|7339.1|1
1646963310000|2022-03-11 01:48:30|7345.8|7339.8|7341.6|7335.6|7345.8|7339.8|7341.6|7335.6|5
1646963320000|2022-03-11 01:48:40|7341.1|7335.1|7340.6|7334.6|7343.3|7337.3|7340.6|7334.6|0
1646963330000|2022-03-11 01:48:50|7341.1|7335.1|7341.1|7335.1|7341.1|7335.1|7341.1|7335.1|0
1646963340000|2022-03-11 01:49:00|7342.2|7336.2|7341|7335|7342.2|7336.2|7341|7335|0
1646963350000|2022-03-11 01:49:10|7341.3|7335.3|7341.3|7335.3|7341.3|7335.3|7341|7335|1
1646963370000|2022-03-11 01:49:30|7341.5|7335.5|7341|7335|7341.5|7335.5|7341|7335|0
1646963380000|2022-03-11 01:49:40|7340.9|7334.9|7337|7331|7340.9|7334.9|7337|7331|4
1646963400000|2022-03-11 01:50:00|7336.3|7330.3|7332.5|7326.5|7336.3|7330.3|7332.5|7326.5|3
1646963410000|2022-03-11 01:50:10|7331.5|7325.5|7330|7324|7331.5|7325.5|7330|7324|1
1646963430000|2022-03-11 01:50:30|7330.5|7324.5|7330|7324|7330.5|7324.5|7330|7324|2
1646963440000|2022-03-11 01:50:40|7330.4|7324.4|7332|7326|7332|7326|7330.4|7324.4|2
1646963450000|2022-03-11 01:50:50|7333.2|7327.2|7333.5|7327.5|7333.5|7327.5|7333.2|7327.2|1
1646963460000|2022-03-11 01:51:00|7334.5|7328.5|7336|7330|7336|7330|7334.4|7328.4|0
1646963470000|2022-03-11 01:51:10|7337|7331|7336.9|7330.9|7338|7332|7336.9|7330.9|2
1646963480000|2022-03-11 01:51:20|7337.4|7331.4|7337.7|7331.7|7337.7|7331.7|7337|7331|0
1646963490000|2022-03-11 01:51:30|7338.5|7332.5|7338.1|7332.1|7338.5|7332.5|7338.1|7332.1|1
1646963500000|2022-03-11 01:51:40|7338.5|7332.5|7340.5|7334.5|7340.5|7334.5|7338.5|7332.5|0
1646963510000|2022-03-11 01:51:50|7341|7335|7341|7335|7341|7335|7341|7335|1
1646963530000|2022-03-11 01:52:10|7341.4|7335.4|7341|7335|7341.4|7335.4|7341|7335|0
1646963550000|2022-03-11 01:52:30|7342|7332|7339.2|7333.2|7342|7333.6|7339.1|7331.6|1
1646963580000|2022-03-11 01:53:00|7342|7332|7339.5|7333.5|7342|7333.5|7339.5|7332|0
1646963590000|2022-03-11 01:53:10|7341.9|7331.9|7339.6|7333.6|7342|7333.6|7339.6|7331.9|0
1646963600000|2022-03-11 01:53:20|7339.2|7333.2|7338.9|7332.9|7339.2|7333.2|7338.5|7332.5|0
1646963620000|2022-03-11 01:53:40|7339.2|7333.2|7340.8|7334.8|7341.2|7335.2|7339.2|7333.2|2
1646963630000|2022-03-11 01:53:50|7343.1|7333.1|7343.1|7333.1|7343.1|7334.8|7340.8|7333.1|0
1646963660000|2022-03-11 01:54:20|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|0
1646963670000|2022-03-11 01:54:30|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|0
1646963680000|2022-03-11 01:54:40|7344.7|7334.7|7350.9|7340.9|7350.9|7343.4|7344.7|7334.7|1
1646963700000|2022-03-11 01:55:00|7351.1|7341.1|7351.1|7341.1|7351.1|7341.1|7351.1|7341.1|0
1646963710000|2022-03-11 01:55:10|7351|7341|7348.8|7342.8|7351|7342.8|7348.8|7341|0
1646963720000|2022-03-11 01:55:20|7348.9|7338.9|7348.8|7338.8|7348.9|7338.9|7348.3|7338.3|0
1646963730000|2022-03-11 01:55:30|7348.9|7338.9|7344.2|7334.2|7348.9|7339.8|7342.4|7333.6|0
1646963740000|2022-03-11 01:55:40|7344.6|7334.6|7345.1|7335.1|7345.1|7335.1|7344.6|7334.6|0
1646963750000|2022-03-11 01:55:50|7348|7333|7344.6|7334.6|7348|7335.1|7344.6|7333|0
1646963760000|2022-03-11 01:56:00|7344.2|7334.2|7342.1|7336.1|7344.8|7338.1|7342.1|7333.7|2
1646963770000|2022-03-11 01:56:10|7343.3|7333.3|7339.1|7333.1|7343.3|7333.7|7338.9|7332.7|2
1646963780000|2022-03-11 01:56:20|7338.6|7332.6|7336.2|7330.2|7338.6|7332.6|7336.2|7330.2|0
1646963790000|2022-03-11 01:56:30|7336.9|7330.9|7336.6|7330.6|7337.4|7331.4|7336.6|7330.6|0
1646963800000|2022-03-11 01:56:40|7337.1|7331.1|7336.8|7330.8|7337.8|7331.8|7336.7|7330.7|1
1646963810000|2022-03-11 01:56:50|7336.3|7330.3|7336.8|7326.8|7336.8|7330.3|7334.2|7326.5|3
1646963820000|2022-03-11 01:57:00|7337|7327|7337.1|7327.1|7337.8|7329.4|7335.2|7327|0
1646963830000|2022-03-11 01:57:10|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.1|7323.1|0
1646963850000|2022-03-11 01:57:30|7338.7|7323.7|7337|7327|7338.7|7327|7337|7323.7|0
1646963860000|2022-03-11 01:57:40|7337.2|7327.2|7337.2|7327.2|7337.2|7327.2|7337.2|7327.2|0
1646963870000|2022-03-11 01:57:50|7336.7|7330.7|7336.2|7330.2|7337.4|7331.4|7336.2|7330.2|2
1646963880000|2022-03-11 01:58:00|7336.6|7330.6|7335.3|7329.3|7338.1|7332.1|7335.3|7329.3|1
1646963890000|2022-03-11 01:58:10|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|0
1646963900000|2022-03-11 01:58:20|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|0
1646963910000|2022-03-11 01:58:30|7333.5|7327.5|7334.9|7328.9|7335.2|7329.2|7333.5|7327.5|0
1646963920000|2022-03-11 01:58:40|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|0
1646963930000|2022-03-11 01:58:50|7334.4|7328.4|7336.9|7321.9|7336.9|7328.4|7334.4|7321.9|2
1646963940000|2022-03-11 01:59:00|7333.6|7327.6|7335.4|7325.4|7335.4|7327.6|7330.6|7324.6|5
1646963950000|2022-03-11 01:59:10|7333.8|7327.8|7334.4|7328.4|7334.4|7328.4|7333.8|7327.8|0
1646963970000|2022-03-11 01:59:30|7334.9|7328.9|7334.2|7328.2|7334.9|7328.9|7334.2|7328.2|0
1646963980000|2022-03-11 01:59:40|7334.3|7328.3|7334.4|7328.4|7335.4|7329.4|7334.3|7328.3|0
1646963990000|2022-03-11 01:59:50|7334.9|7328.9|7334.4|7328.4|7335.2|7329.2|7334.4|7328.4|0
1646964000000|2022-03-11 02:00:00|7334.8|7328.8|7338.7|7332.7|7340.7|7332.9|7334.8|7328.8|1
1646964010000|2022-03-11 02:00:10|7338.3|7332.3|7337|7331|7338.3|7332.3|7336.7|7330.7|1
1646964020000|2022-03-11 02:00:20|7337.3|7331.3|7337.8|7327.8|7337.8|7331.3|7336.8|7327.5|0
1646964030000|2022-03-11 02:00:30|7335|7329|7333.9|7327.9|7335|7329|7333.9|7327.9|1
1646964040000|2022-03-11 02:00:40|7333.7|7327.7|7333.9|7327.9|7333.9|7327.9|7332.7|7326.7|1
1646964050000|2022-03-11 02:00:50|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|0
1646964060000|2022-03-11 02:01:00|7333.4|7323.4|7332.4|7326.4|7333.4|7326.4|7331.8|7323.4|0
1646964070000|2022-03-11 02:01:10|7333.3|7323.3|7332|7326|7333.3|7326|7331.8|7323|0
1646964080000|2022-03-11 02:01:20|7333.3|7323.3|7331.9|7325.9|7333.8|7326.8|7331.3|7323.3|0
1646964090000|2022-03-11 02:01:30|7333|7323|7331.9|7325.9|7333.1|7325.9|7331.8|7322.8|0
1646964100000|2022-03-11 02:01:40|7333.1|7323.1|7333.8|7323.8|7333.8|7326.1|7331.8|7323.1|1
1646964110000|2022-03-11 02:01:50|7332.1|7326.1|7332.1|7326.1|7333.5|7326.1|7332.1|7323.5|0
1646964120000|2022-03-11 02:02:00|7332.3|7326.3|7329.6|7323.6|7332.3|7326.3|7329.6|7323.6|1
1646964130000|2022-03-11 02:02:10|7329.3|7323.3|7328.4|7322.4|7329.4|7323.4|7328.4|7322.4|0
1646964140000|2022-03-11 02:02:20|7328.8|7322.8|7329.9|7323.9|7329.9|7323.9|7328.8|7322.8|2
1646964150000|2022-03-11 02:02:30|7329.7|7323.7|7330.1|7324.1|7330.1|7324.1|7328.9|7322.9|2
1646964160000|2022-03-11 02:02:40|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.3|7324.3|0
1646964170000|2022-03-11 02:02:50|7330.3|7324.3|7330.6|7324.6|7330.6|7324.6|7330.3|7324.3|0
1646964180000|2022-03-11 02:03:00|7330.3|7324.3|7331.5|7325.5|7331.5|7325.5|7330.3|7324.3|1
1646964190000|2022-03-11 02:03:10|7331.9|7325.9|7337.3|7331.3|7337.3|7331.3|7331.9|7325.9|5
1646964200000|2022-03-11 02:03:20|7337.7|7331.7|7337.6|7331.6|7338.8|7332.8|7337.6|7331.6|3
1646964210000|2022-03-11 02:03:30|7338|7328|7338|7328|7338|7328|7338|7328|1
1646964220000|2022-03-11 02:03:40|7337.8|7327.8|7338.9|7328.9|7338.9|7331.3|7337.3|7327.8|0
1646964230000|2022-03-11 02:03:50|7337.3|7331.3|7336.1|7330.1|7338.9|7331.3|7336.1|7328.2|0
1646964240000|2022-03-11 02:04:00|7336.5|7330.5|7336.7|7330.7|7338.1|7330.7|7336.1|7328.1|0
1646964250000|2022-03-11 02:04:10|7338.3|7328.3|7336.5|7330.5|7338.3|7330.7|7336.5|7328.3|0
1646964270000|2022-03-11 02:04:30|7336.7|7330.7|7338.5|7332.5|7338.5|7332.5|7336.7|7330.7|1
1646964280000|2022-03-11 02:04:40|7338.1|7332.1|7338.8|7328.8|7339|7332.1|7336.3|7328.8|0
1646964290000|2022-03-11 02:04:50|7339|7329|7339.4|7329.4|7339.5|7329.5|7339|7329|0
1646964300000|2022-03-11 02:05:00|7339.5|7329.5|7334.9|7328.9|7339.5|7330.6|7334.9|7328.9|0
1646964310000|2022-03-11 02:05:10|7334.6|7328.6|7334.4|7328.4|7334.6|7328.6|7334.4|7328.4|0
1646964320000|2022-03-11 02:05:20|7334.2|7328.2|7330.8|7324.8|7334.2|7328.2|7330.8|7324.8|1
1646964330000|2022-03-11 02:05:30|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|1
1646964340000|2022-03-11 02:05:40|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|7329.3|7323.3|1
1646964350000|2022-03-11 02:05:50|7331.8|7325.8|7331.3|7325.3|7331.8|7325.8|7331.3|7325.3|1
1646964360000|2022-03-11 02:06:00|7330.8|7324.8|7334.1|7328.1|7335.4|7328.9|7330.7|7324.7|1
1646964370000|2022-03-11 02:06:10|7335.4|7329.4|7334|7328|7338.4|7330|7334|7328|0
1646964390000|2022-03-11 02:06:30|7333.5|7327.5|7333.9|7327.9|7333.9|7327.9|7333.5|7327.5|0
1646964400000|2022-03-11 02:06:40|7333.5|7327.5|7332.8|7326.8|7333.5|7327.5|7332.8|7326.8|1
1646964410000|2022-03-11 02:06:50|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|0
1646964420000|2022-03-11 02:07:00|7334|7328|7338.3|7332.3|7338.3|7332.3|7333.8|7327.8|5
1646964430000|2022-03-11 02:07:10|7337.9|7331.9|7336.9|7330.9|7337.9|7331.9|7336.9|7330.9|0
1646964440000|2022-03-11 02:07:20|7337.5|7331.5|7337.1|7331.1|7337.5|7331.5|7337.1|7331.1|0
1646964450000|2022-03-11 02:07:30|7336.9|7330.9|7335.7|7329.7|7336.9|7330.9|7335.7|7329.7|0
1646964460000|2022-03-11 02:07:40|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|1
1646964470000|2022-03-11 02:07:50|7337.9|7331.9|7339|7333|7339.4|7333.4|7337.9|7331.9|0
1646964480000|2022-03-11 02:08:00|7338.5|7332.5|7339.6|7333.6|7339.6|7333.6|7338|7332|0
1646964490000|2022-03-11 02:08:10|7339.4|7333.4|7339.4|7333.4|7339.4|7333.4|7339.4|7333.4|0
1646964500000|2022-03-11 02:08:20|7340.1|7334.1|7344.3|7338.3|7344.3|7338.3|7339.7|7333.7|1
1646964510000|2022-03-11 02:08:30|7345.2|7339.2|7345.1|7339.1|7345.2|7339.2|7345.1|7339.1|0
1646964520000|2022-03-11 02:08:40|7343.3|7337.3|7344.3|7338.3|7344.3|7338.3|7343.3|7337.3|0
1646964540000|2022-03-11 02:09:00|7346.2|7340.2|7345.9|7339.9|7346.2|7340.2|7345.2|7339.2|1
1646964590000|2022-03-11 02:09:50|7345|7339|7345|7339|7345|7339|7345|7339|0
1646964600000|2022-03-11 02:10:00|7343.3|7337.3|7343.1|7337.1|7343.5|7337.5|7343.1|7337.1|3
1646964610000|2022-03-11 02:10:10|7345.7|7335.7|7344.1|7338.1|7345.7|7338.1|7344.1|7335.7|0
1646964620000|2022-03-11 02:10:20|7344.3|7338.3|7345.7|7335.7|7345.7|7339.2|7344.3|7335.7|0
1646964630000|2022-03-11 02:10:30|7345.9|7335.9|7345.9|7335.9|7345.9|7335.9|7345.9|7335.9|0
1646964640000|2022-03-11 02:10:40|7345.7|7335.7|7345.7|7335.7|7345.7|7335.7|7345.7|7335.7|0
1646964650000|2022-03-11 02:10:50|7344.7|7334.7|7344.6|7334.6|7345|7337.7|7343.1|7334.6|0
1646964660000|2022-03-11 02:11:00|7344.2|7334.2|7344.2|7338.2|7344.7|7338.2|7343.1|7334.1|0
1646964670000|2022-03-11 02:11:10|7344|7338|7344.2|7338.2|7344.2|7338.2|7344|7338|0
1646964680000|2022-03-11 02:11:20|7345.5|7335.5|7343.8|7333.8|7345.5|7336.5|7342.5|7333.8|0
1646964690000|2022-03-11 02:11:30|7345.6|7330.6|7335.8|7329.8|7345.6|7334.3|7335.8|7329.8|5
1646964700000|2022-03-11 02:11:40|7333.4|7327.4|7333.5|7323.5|7333.9|7327.4|7333|7323|1
1646964720000|2022-03-11 02:12:00|7337.4|7327.4|7336.5|7330.5|7337.4|7330.5|7334.9|7327.4|1
1646964730000|2022-03-11 02:12:10|7334.9|7328.9|7338.4|7323.4|7338.4|7331.3|7334.9|7323.3|0
1646964760000|2022-03-11 02:12:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|0
1646964770000|2022-03-11 02:12:50|7337.9|7322.9|7338.3|7323.3|7338.3|7323.3|7337.9|7322.9|0
1646964780000|2022-03-11 02:13:00|7338.5|7323.5|7336.6|7326.6|7338.7|7326.6|7336.6|7323.5|0
1646964800000|2022-03-11 02:13:20|7337|7327|7336.6|7326.6|7341.6|7328.7|7336.6|7324.6|0
1646964810000|2022-03-11 02:13:30|7336.4|7326.4|7338|7323|7338.9|7326.4|7336.4|7322.9|0
1646964820000|2022-03-11 02:13:40|7338.4|7323.4|7336.3|7326.3|7338.4|7326.3|7336.3|7323.4|0
1646964830000|2022-03-11 02:13:50|7337.2|7327.2|7336.8|7326.8|7337.6|7327.6|7336.3|7326.3|0
1646964840000|2022-03-11 02:14:00|7336.4|7326.4|7336.2|7326.2|7336.4|7326.4|7336.2|7326.2|0
1646964850000|2022-03-11 02:14:10|7336.5|7326.5|7336.8|7326.8|7336.8|7326.8|7336.5|7326.5|0
1646964860000|2022-03-11 02:14:20|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|0
1646964870000|2022-03-11 02:14:30|7336.4|7326.4|7336.4|7326.4|7336.4|7326.4|7336.4|7326.4|0
1646964880000|2022-03-11 02:14:40|7336.8|7326.8|7336.4|7326.4|7337|7327|7336.4|7326.4|0
1646964890000|2022-03-11 02:14:50|7336.8|7326.8|7337|7327|7337|7327|7336.4|7326.4|0
1646964900000|2022-03-11 02:15:00|7336.9|7330.9|7339.5|7333.5|7339.5|7333.5|7335.6|7329.6|2
1646964910000|2022-03-11 02:15:10|7340.4|7330.4|7339.1|7333.1|7340.4|7333.1|7339.1|7330.4|0
1646964920000|2022-03-11 02:15:20|7340.8|7330.8|7340.8|7330.8|7340.8|7330.8|7340.8|7330.8|0
1646964940000|2022-03-11 02:15:40|7340.5|7330.5|7340.8|7330.8|7340.8|7330.8|7340.5|7330.5|0
1646964950000|2022-03-11 02:15:50|7338.9|7332.9|7340.9|7330.9|7343.8|7332.9|7338.9|7328.8|0
1646964960000|2022-03-11 02:16:00|7341.5|7331.5|7340.8|7330.8|7341.5|7331.5|7340.8|7330.8|0
1646965000000|2022-03-11 02:16:40|7341.1|7331.1|7341.3|7331.3|7341.3|7331.3|7341.1|7331.1|0
1646965020000|2022-03-11 02:17:00|7341|7331|7341|7331|7341|7331|7341|7331|0
1646965030000|2022-03-11 02:17:10|7340.9|7330.9|7340.9|7330.9|7340.9|7330.9|7340.9|7330.9|0
1646965040000|2022-03-11 02:17:20|7341.5|7331.5|7338.5|7332.5|7341.5|7333.2|7338.5|7331.5|0
1646965050000|2022-03-11 02:17:30|7338|7332|7338|7332|7338|7332|7338|7332|0
1646965100000|2022-03-11 02:18:20|7337.6|7331.6|7337|7331|7337.6|7331.6|7337|7331|0
1646965120000|2022-03-11 02:18:40|7336.6|7330.6|7336.8|7330.8|7336.8|7330.8|7336.6|7330.6|0
1646965140000|2022-03-11 02:19:00|7336.5|7330.5|7336.5|7330.5|7336.5|7330.5|7336.5|7330.5|0
1646965210000|2022-03-11 02:20:10|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|0
1646965220000|2022-03-11 02:20:20|7336.5|7330.5|7336|7330|7336.5|7330.5|7336|7330|1
1646965310000|2022-03-11 02:21:50|7336.4|7330.4|7338.1|7332.1|7338.1|7332.1|7336.4|7330.4|0
1646965320000|2022-03-11 02:22:00|7338|7332|7337.1|7331.1|7338|7332|7337.1|7331.1|0
1646965360000|2022-03-11 02:22:40|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|1
1646965370000|2022-03-11 02:22:50|7336.4|7330.4|7335.7|7329.7|7336.4|7330.4|7335.7|7329.7|5
1646965380000|2022-03-11 02:23:00|7336.7|7330.7|7336.4|7330.4|7336.7|7330.7|7333.6|7327.6|5
1646965390000|2022-03-11 02:23:10|7336|7330|7337.7|7331.7|7337.7|7331.7|7336|7330|1
1646965410000|2022-03-11 02:23:30|7342.2|7336.2|7342.6|7336.6|7342.6|7336.6|7342.2|7336.2|3
1646965420000|2022-03-11 02:23:40|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|0
1646965490000|2022-03-11 02:24:50|7343.5|7337.5|7342.3|7336.3|7343.5|7337.5|7342.3|7336.3|0
1646965620000|2022-03-11 02:27:00|7344|7334|7344|7334|7344|7334|7344|7334|0
1646965650000|2022-03-11 02:27:30|7343.9|7333.9|7337.7|7331.7|7343.9|7333.9|7337.7|7331.7|2
1646965660000|2022-03-11 02:27:40|7337.2|7331.2|7337.7|7331.7|7337.7|7331.7|7337.2|7331.2|1
1646965670000|2022-03-11 02:27:50|7337.2|7331.2|7337.2|7327.2|7337.2|7331.2|7337.2|7327.2|1
1646965680000|2022-03-11 02:28:00|7336.8|7326.8|7336.4|7326.4|7336.8|7326.8|7336.4|7326.4|0
1646965690000|2022-03-11 02:28:10|7336.5|7326.5|7336.1|7326.1|7336.5|7326.5|7336.1|7326.1|0
1646965710000|2022-03-11 02:28:30|7332.9|7326.9|7332.9|7326.9|7332.9|7326.9|7332.9|7326.9|0
1646965720000|2022-03-11 02:28:40|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|0
1646965740000|2022-03-11 02:29:00|7332.2|7326.2|7332.1|7326.1|7332.2|7326.2|7332.1|7326.1|0
1646965800000|2022-03-11 02:30:00|7332.6|7326.6|7332.1|7326.1|7333|7327|7332.1|7326.1|0
1646965830000|2022-03-11 02:30:30|7331.6|7325.6|7328.6|7322.6|7331.6|7325.6|7328.6|7322.6|4
1646965840000|2022-03-11 02:30:40|7329.1|7323.1|7327.3|7321.3|7329.1|7323.1|7327.3|7321.3|4
1646965850000|2022-03-11 02:30:50|7328.1|7322.1|7327.6|7321.6|7328.1|7322.1|7327.6|7321.6|9
1646965860000|2022-03-11 02:31:00|7327.1|7321.1|7328.1|7322.1|7328.1|7322.1|7327.1|7321.1|13
1646965870000|2022-03-11 02:31:10|7327.7|7321.7|7322.7|7316.7|7327.7|7321.7|7322.7|7316.7|9
1646965880000|2022-03-11 02:31:20|7323.1|7317.1|7322.2|7316.2|7323.8|7317.8|7322.2|7316.2|1
1646965890000|2022-03-11 02:31:30|7322.6|7316.6|7322.3|7316.3|7322.7|7316.7|7322.2|7316.2|0
1646965900000|2022-03-11 02:31:40|7322.7|7316.7|7322.6|7316.6|7322.7|7316.7|7322.2|7316.2|0
1646965910000|2022-03-11 02:31:50|7323|7317|7325.9|7315.9|7326|7320|7323|7315.9|7
1646965930000|2022-03-11 02:32:10|7325.8|7315.8|7325.8|7315.8|7325.8|7315.8|7325.8|7315.8|0
1646965940000|2022-03-11 02:32:20|7325.9|7315.9|7325.9|7315.9|7325.9|7315.9|7325.9|7315.9|0
1646965960000|2022-03-11 02:32:40|7325.8|7315.8|7326|7320|7326|7320|7323.2|7315.8|2
1646965980000|2022-03-11 02:33:00|7326.2|7320.2|7325.1|7319.1|7326.7|7320.2|7324.3|7316.7|0
1646965990000|2022-03-11 02:33:10|7324.3|7318.3|7324.3|7318.3|7324.3|7318.3|7324.3|7318.3|1
1646966000000|2022-03-11 02:33:20|7325.4|7319.4|7325.2|7319.2|7325.5|7319.5|7325|7319|0
1646966010000|2022-03-11 02:33:30|7325.9|7319.9|7327.1|7321.1|7327.1|7321.1|7325.9|7319.9|3
1646966020000|2022-03-11 02:33:40|7328.2|7322.2|7329|7323|7329.8|7323.8|7328.2|7322.2|0
1646966030000|2022-03-11 02:33:50|7328.7|7322.7|7327.1|7321.1|7328.7|7322.7|7327.1|7321.1|1
1646966040000|2022-03-11 02:34:00|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|0
1646966050000|2022-03-11 02:34:10|7327.4|7321.4|7327.4|7321.4|7327.4|7321.4|7327.4|7321.4|0
1646966060000|2022-03-11 02:34:20|7327|7321|7328.4|7318.4|7328.4|7322.1|7327|7318.1|0
1646966080000|2022-03-11 02:34:40|7328|7318|7328|7318|7328.2|7318.2|7327.5|7317.5|0
1646966090000|2022-03-11 02:34:50|7328.5|7318.5|7328.2|7318.2|7328.5|7318.5|7328.2|7318.2|0
1646966100000|2022-03-11 02:35:00|7328|7318|7328|7318|7328|7318|7328|7318|0
1646966110000|2022-03-11 02:35:10|7328.2|7318.2|7328.2|7318.2|7328.2|7318.2|7328.2|7318.2|0
1646966120000|2022-03-11 02:35:20|7323.6|7317.6|7328.6|7318.6|7328.6|7318.6|7323.6|7315.6|1
1646966130000|2022-03-11 02:35:30|7328.2|7318.2|7328.2|7318.2|7328.2|7318.2|7328.2|7318.2|0
1646966140000|2022-03-11 02:35:40|7328.6|7318.6|7328|7318|7328.6|7318.6|7328|7318|0
1646966150000|2022-03-11 02:35:50|7328.9|7318.9|7328.7|7318.7|7328.9|7318.9|7328.7|7318.7|0
1646966160000|2022-03-11 02:36:00|7329.2|7319.2|7329.2|7319.2|7329.2|7319.2|7329.2|7319.2|0
1646966170000|2022-03-11 02:36:10|7329.6|7319.6|7329.1|7319.1|7329.6|7319.6|7329.1|7319.1|1
1646966180000|2022-03-11 02:36:20|7329.8|7319.8|7328.2|7322.2|7329.8|7322.2|7328.2|7319.8|0
1646966190000|2022-03-11 02:36:30|7328.6|7322.6|7328.9|7322.9|7328.9|7322.9|7328.6|7322.6|0
1646966200000|2022-03-11 02:36:40|7328.6|7322.6|7328.2|7322.2|7328.6|7322.6|7328.2|7322.2|0
1646966210000|2022-03-11 02:36:50|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|1
1646966220000|2022-03-11 02:37:00|7325.5|7319.5|7324.7|7318.7|7325.8|7319.8|7324.7|7318.7|0
1646966240000|2022-03-11 02:37:20|7324.9|7318.9|7324.5|7318.5|7324.9|7318.9|7323.5|7317.5|1
1646966250000|2022-03-11 02:37:30|7324.6|7318.6|7324.6|7318.6|7324.6|7318.6|7324.6|7318.6|0
1646966260000|2022-03-11 02:37:40|7325.2|7319.2|7325.4|7319.4|7325.4|7319.4|7325.2|7319.2|0
1646966270000|2022-03-11 02:37:50|7326.2|7320.2|7326.7|7320.7|7326.7|7320.7|7326.2|7320.2|0
1646966280000|2022-03-11 02:38:00|7327|7321|7324.4|7318.4|7327|7321|7324.4|7318.4|4
1646966290000|2022-03-11 02:38:10|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|0
1646966300000|2022-03-11 02:38:20|7322.5|7316.5|7319.3|7313.3|7322.5|7316.5|7319.3|7313.3|8
1646966310000|2022-03-11 02:38:30|7318.2|7312.2|7318.6|7312.6|7318.6|7312.6|7317.7|7311.7|13
1646966320000|2022-03-11 02:38:40|7318.5|7312.5|7321.2|7315.2|7321.2|7315.2|7318.5|7312.5|4
1646966330000|2022-03-11 02:38:50|7320.8|7314.8|7321.2|7315.2|7321.2|7315.2|7320.8|7314.8|0
1646966340000|2022-03-11 02:39:00|7321.6|7315.6|7321.1|7315.1|7321.8|7315.8|7320.8|7314.8|1
1646966350000|2022-03-11 02:39:10|7319.7|7313.7|7320.8|7314.8|7320.8|7314.8|7319.7|7313.7|2
1646966370000|2022-03-11 02:39:30|7321.2|7315.2|7320.1|7314.1|7321.6|7315.6|7320.1|7314.1|1
1646966380000|2022-03-11 02:39:40|7319.7|7313.7|7319.7|7313.7|7320.8|7314.8|7319.3|7313.3|10
1646966390000|2022-03-11 02:39:50|7320.8|7314.8|7321.6|7315.6|7321.6|7315.6|7320.8|7314.8|0
1646966400000|2022-03-11 02:40:00|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|0
1646966410000|2022-03-11 02:40:10|7321.5|7315.5|7321.2|7315.2|7321.5|7315.5|7320.8|7314.8|0
1646966420000|2022-03-11 02:40:20|7321.6|7315.6|7321.2|7315.2|7321.6|7315.6|7321.2|7315.2|0
1646966430000|2022-03-11 02:40:30|7321.6|7315.6|7320.8|7314.8|7321.6|7315.6|7320.8|7314.8|0
1646966440000|2022-03-11 02:40:40|7321.6|7315.6|7322.7|7316.7|7322.7|7316.7|7320.8|7314.8|0
1646966450000|2022-03-11 02:40:50|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|1
1646966460000|2022-03-11 02:41:00|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|10
1646966470000|2022-03-11 02:41:10|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|0
1646966480000|2022-03-11 02:41:20|7318.2|7312.2|7317.8|7311.8|7318.2|7312.2|7317.8|7311.8|0
1646966500000|2022-03-11 02:41:40|7317.7|7311.7|7313.9|7307.9|7317.7|7311.7|7313.9|7307.9|10
1646966510000|2022-03-11 02:41:50|7313.5|7307.5|7312.2|7306.2|7313.5|7307.5|7310.4|7304.4|7
1646966520000|2022-03-11 02:42:00|7311.7|7305.7|7311.7|7305.7|7311.7|7305.7|7311.4|7305.4|0
1646966530000|2022-03-11 02:42:10|7310.9|7304.9|7310.4|7304.4|7310.9|7304.9|7310.4|7304.4|1
1646966540000|2022-03-11 02:42:20|7310|7304|7310|7304|7310|7304|7308.8|7302.8|10
1646966560000|2022-03-11 02:42:40|7310.5|7304.5|7310.5|7304.5|7310.5|7304.5|7310.5|7304.5|0
1646966580000|2022-03-11 02:43:00|7310.9|7304.9|7309.9|7303.9|7310.9|7304.9|7309.9|7303.9|7
1646966590000|2022-03-11 02:43:10|7310|7304|7308.7|7302.7|7310|7304|7308.7|7302.7|1
1646966600000|2022-03-11 02:43:20|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|0
1646966610000|2022-03-11 02:43:30|7307.6|7301.6|7306.4|7300.4|7307.8|7301.8|7306.3|7300.3|2
1646966620000|2022-03-11 02:43:40|7307.6|7301.6|7307.8|7301.8|7307.9|7301.9|7307.6|7301.6|2
1646966630000|2022-03-11 02:43:50|7306.6|7300.6|7308.1|7302.1|7308.1|7302.1|7306.6|7300.6|1
1646966640000|2022-03-11 02:44:00|7307.7|7301.7|7301.7|7295.7|7307.7|7301.7|7301.1|7295.1|24
1646966650000|2022-03-11 02:44:10|7302.2|7296.2|7301.7|7295.7|7303.9|7297.9|7301.7|7295.7|2
1646966660000|2022-03-11 02:44:20|7284.7|7278.7|7293.6|7283.6|7293.6|7283.8|7284.7|7278.7|23
1646966670000|2022-03-11 02:44:30|7292|7286|7291|7285|7292|7286|7291|7285|0
1646966680000|2022-03-11 02:44:40|7289.9|7283.9|7293.7|7287.7|7293.7|7287.7|7289.9|7283.9|6
1646966690000|2022-03-11 02:44:50|7296.1|7286.1|7299.3|7289.3|7299.3|7289.3|7296.1|7286.1|0
1646966700000|2022-03-11 02:45:00|7299.4|7289.4|7296.2|7290.2|7299.5|7290.2|7296.2|7289.4|0
1646966710000|2022-03-11 02:45:10|7296.6|7290.6|7296.6|7290.6|7296.6|7290.6|7296.6|7290.6|0
1646966730000|2022-03-11 02:45:30|7297.7|7291.7|7297|7291|7297.7|7291.7|7297|7291|0
1646966740000|2022-03-11 02:45:40|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|2
1646966750000|2022-03-11 02:45:50|7298.9|7292.9|7300|7294|7300|7294|7298.9|7292.9|4
1646966760000|2022-03-11 02:46:00|7300.1|7294.1|7301|7295|7302.1|7296.1|7297.8|7291.8|14
1646966780000|2022-03-11 02:46:20|7301.8|7295.8|7302.3|7296.3|7302.3|7296.3|7301.8|7295.8|0
1646966790000|2022-03-11 02:46:30|7303.3|7297.3|7304.6|7298.6|7304.6|7298.6|7303.3|7297.3|0
1646966800000|2022-03-11 02:46:40|7304.8|7298.8|7307|7301|7307|7301|7304.8|7298.8|1
1646966810000|2022-03-11 02:46:50|7307.8|7301.8|7308.2|7302.2|7308.9|7302.9|7307.8|7301.8|1
1646966820000|2022-03-11 02:47:00|7308.5|7302.5|7309.7|7303.7|7309.7|7303.7|7308.5|7302.5|0
1646966830000|2022-03-11 02:47:10|7309.8|7303.8|7310.5|7304.5|7310.5|7304.5|7309.8|7303.8|0
1646966840000|2022-03-11 02:47:20|7310.1|7304.1|7313.9|7303.9|7313.9|7305|7310.1|7303.7|6
1646966860000|2022-03-11 02:47:40|7313.4|7307.4|7313.9|7303.9|7313.9|7307.8|7313.4|7303.9|1
1646966870000|2022-03-11 02:47:50|7314.3|7308.3|7309.3|7303.3|7314.3|7308.3|7309.3|7303.3|2
1646966880000|2022-03-11 02:48:00|7309.8|7303.8|7310.5|7304.5|7310.9|7304.9|7309.8|7303.8|1
1646966890000|2022-03-11 02:48:10|7312.1|7306.1|7314.9|7308.9|7314.9|7308.9|7312.1|7306.1|0
1646966920000|2022-03-11 02:48:40|7314.7|7308.7|7315.6|7309.6|7315.6|7309.6|7314.7|7308.7|0
1646966930000|2022-03-11 02:48:50|7313.8|7307.8|7313.1|7307.1|7313.8|7307.8|7312.8|7306.8|4
1646966940000|2022-03-11 02:49:00|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|0
1646966950000|2022-03-11 02:49:10|7313.8|7307.8|7312.8|7306.8|7313.8|7307.8|7312.8|7306.8|1
1646966960000|2022-03-11 02:49:20|7314|7308|7312.8|7306.8|7314|7308|7312.8|7306.8|2
1646966970000|2022-03-11 02:49:30|7313.7|7307.7|7315.6|7309.6|7315.6|7309.6|7313.7|7307.7|0
1646966980000|2022-03-11 02:49:40|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|0
1646966990000|2022-03-11 02:49:50|7313.4|7307.4|7313.2|7307.2|7313.4|7307.4|7312.8|7306.8|39
1646967000000|2022-03-11 02:50:00|7314.7|7308.7|7318.1|7308.1|7319.3|7313.3|7314.7|7308.1|4
1646967010000|2022-03-11 02:50:10|7317.9|7307.9|7317|7311|7318.4|7312.4|7317|7307.9|1
1646967020000|2022-03-11 02:50:20|7316.5|7310.5|7318.1|7312.1|7318.1|7312.1|7316.5|7307.9|1
1646967030000|2022-03-11 02:50:30|7315.1|7309.1|7315.8|7309.8|7315.8|7309.8|7315|7309|0
1646967040000|2022-03-11 02:50:40|7315.6|7309.6|7316.6|7310.6|7316.6|7310.6|7315.6|7309.6|0
1646967080000|2022-03-11 02:51:20|7319|7309|7316.6|7310.6|7319|7310.6|7316.6|7309|0
1646967090000|2022-03-11 02:51:30|7319|7309|7319.9|7313.9|7319.9|7313.9|7318.2|7309|1
1646967100000|2022-03-11 02:51:40|7320|7314|7319.6|7313.6|7320|7314|7319.3|7313.3|0
1646967110000|2022-03-11 02:51:50|7320|7314|7320.9|7314.9|7320.9|7314.9|7319.6|7313.6|0
1646967130000|2022-03-11 02:52:10|7320.4|7314.4|7323.3|7313.3|7323.3|7314.4|7319.6|7313.3|1
1646967140000|2022-03-11 02:52:20|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|0
1646967150000|2022-03-11 02:52:30|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1646967160000|2022-03-11 02:52:40|7323.2|7317.2|7321.8|7315.8|7323.2|7317.2|7321.3|7315.3|1
1646967180000|2022-03-11 02:53:00|7321|7315|7320.6|7314.6|7321|7315|7320.6|7314.6|0
1646967200000|2022-03-11 02:53:20|7321|7315|7321|7315|7321|7315|7321|7315|0
1646967210000|2022-03-11 02:53:30|7320.6|7314.6|7320.4|7314.4|7320.6|7314.6|7320.4|7314.4|0
1646967220000|2022-03-11 02:53:40|7320|7314|7321.4|7315.4|7321.4|7315.4|7320|7314|1
1646967230000|2022-03-11 02:53:50|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1646967240000|2022-03-11 02:54:00|7321|7315|7320.4|7314.4|7321|7315|7320.4|7314.4|1
1646967250000|2022-03-11 02:54:10|7317|7311|7319.7|7309.7|7319.7|7311|7317|7309.7|1
1646967260000|2022-03-11 02:54:20|7320.3|7310.3|7320.3|7310.3|7320.3|7310.3|7320.3|7310.3|0
1646967270000|2022-03-11 02:54:30|7323.2|7308.2|7319.5|7313.5|7323.2|7313.5|7319.5|7308.2|0
1646967280000|2022-03-11 02:54:40|7320.2|7314.2|7321.3|7315.3|7321.3|7315.3|7320.2|7314.2|0
1646967290000|2022-03-11 02:54:50|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1646967300000|2022-03-11 02:55:00|7320.2|7314.2|7320.6|7314.6|7322.6|7314.6|7320.2|7312.6|0
1646967310000|2022-03-11 02:55:10|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|7320|7314|0
1646967330000|2022-03-11 02:55:30|7322.6|7312.6|7321.3|7315.3|7322.6|7315.3|7320.6|7312.6|0
1646967340000|2022-03-11 02:55:40|7323.8|7313.8|7323.8|7313.8|7323.8|7313.8|7323.8|7313.8|0
1646967360000|2022-03-11 02:56:00|7323.4|7313.4|7323.4|7313.4|7323.8|7313.8|7323.4|7313.4|0
1646967370000|2022-03-11 02:56:10|7323.3|7313.3|7323.3|7313.3|7323.3|7313.3|7323.3|7313.3|0
1646967380000|2022-03-11 02:56:20|7320|7314|7319.7|7313.7|7320|7314|7319.7|7313.7|0
1646967410000|2022-03-11 02:56:50|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|0
1646967420000|2022-03-11 02:57:00|7317.6|7311.6|7319.2|7309.2|7319.2|7311.6|7317.6|7309.2|0
1646967430000|2022-03-11 02:57:10|7316.4|7310.4|7315.6|7309.6|7316.4|7310.4|7315.1|7309.1|0
1646967440000|2022-03-11 02:57:20|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|0
1646967450000|2022-03-11 02:57:30|7316.3|7310.3|7316.8|7310.8|7316.8|7310.8|7316.3|7310.3|0
1646967460000|2022-03-11 02:57:40|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|1
1646967470000|2022-03-11 02:57:50|7316.9|7310.9|7316.7|7310.7|7317.2|7311.2|7315.4|7309.4|0
1646967480000|2022-03-11 02:58:00|7317.2|7311.2|7317.6|7311.6|7317.6|7311.6|7316.7|7310.7|0
1646967490000|2022-03-11 02:58:10|7317.2|7311.2|7316.8|7310.8|7317.2|7311.2|7316.8|7310.8|0
1646967500000|2022-03-11 02:58:20|7316.7|7310.7|7315.4|7309.4|7316.7|7310.7|7315.4|7309.4|0
1646967510000|2022-03-11 02:58:30|7315.7|7309.7|7315.4|7309.4|7315.7|7309.7|7315.4|7309.4|0
1646967520000|2022-03-11 02:58:40|7315.7|7309.7|7313.2|7307.2|7315.7|7309.7|7313.2|7307.2|1
1646967530000|2022-03-11 02:58:50|7312.8|7306.8|7312.7|7306.7|7312.8|7306.8|7312.7|7306.7|0
1646967540000|2022-03-11 02:59:00|7312.9|7306.9|7313.8|7307.8|7313.8|7307.8|7312.9|7306.9|0
1646967550000|2022-03-11 02:59:10|7314.6|7308.6|7314.6|7308.6|7314.6|7308.6|7314.6|7308.6|0
1646967560000|2022-03-11 02:59:20|7313.4|7307.4|7313.4|7307.4|7313.8|7307.8|7313.4|7307.4|1
1646967580000|2022-03-11 02:59:40|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|0
1646967600000|2022-03-11 03:00:00|7313.7|7307.7|7313.8|7307.8|7313.8|7307.8|7312.7|7306.7|0
1646967610000|2022-03-11 03:00:10|7313.4|7307.4|7313.4|7307.4|7313.8|7307.8|7313.4|7307.4|0
1646967620000|2022-03-11 03:00:20|7312.7|7306.7|7312.7|7306.7|7313.2|7307.2|7312.7|7306.7|0
1646967630000|2022-03-11 03:00:30|7310|7304|7310|7304|7310|7304|7310|7304|12
1646967640000|2022-03-11 03:00:40|7309.3|7303.3|7309.2|7294.2|7309.3|7303.3|7307.2|7294.1|4
1646967650000|2022-03-11 03:00:50|7309.4|7294.4|7309.2|7294.2|7309.4|7294.4|7309.2|7294.2|0
1646967670000|2022-03-11 03:01:10|7306.3|7296.3|7305.9|7295.9|7306.3|7296.3|7305.9|7295.9|0
1646967680000|2022-03-11 03:01:20|7305.1|7299.1|7305.9|7295.9|7305.9|7299.1|7305.1|7295.9|1
1646967700000|2022-03-11 03:01:40|7303.4|7297.4|7304.6|7298.6|7304.6|7298.6|7303.4|7297.4|0
1646967710000|2022-03-11 03:01:50|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|0
1646967730000|2022-03-11 03:02:10|7303|7297|7303.5|7297.5|7303.5|7297.5|7303|7297|0
1646967740000|2022-03-11 03:02:20|7305.3|7299.3|7305.2|7299.2|7305.3|7299.3|7305.2|7299.2|1
1646967750000|2022-03-11 03:02:30|7304.7|7298.7|7305.2|7299.2|7305.2|7299.2|7304.7|7298.7|0
1646967760000|2022-03-11 03:02:40|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|0
1646967770000|2022-03-11 03:02:50|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|2
1646967810000|2022-03-11 03:03:30|7306.1|7300.1|7306.2|7300.2|7306.2|7300.2|7305.3|7299.3|5
1646967820000|2022-03-11 03:03:40|7306.3|7300.3|7306.7|7300.7|7306.7|7300.7|7306.3|7300.3|0
1646967830000|2022-03-11 03:03:50|7309.7|7303.7|7314.4|7308.4|7314.4|7308.4|7309.7|7303.7|5
1646967840000|2022-03-11 03:04:00|7314.6|7308.6|7314.6|7308.6|7315|7309|7312.4|7306.4|1
1646967850000|2022-03-11 03:04:10|7313.8|7307.8|7312.9|7306.9|7315.4|7307.8|7312.9|7305.4|0
1646967890000|2022-03-11 03:04:50|7315.4|7305.4|7315.4|7305.4|7315.4|7307.1|7313.1|7304.9|0
1646967900000|2022-03-11 03:05:00|7312.7|7306.7|7312.9|7306.9|7312.9|7306.9|7312.7|7306.7|0
1646967910000|2022-03-11 03:05:10|7312.7|7306.7|7312.7|7306.7|7312.7|7306.7|7312.7|7306.7|0
1646967920000|2022-03-11 03:05:20|7314.5|7308.5|7312.7|7306.7|7314.5|7308.5|7312.7|7306.7|2
1646967940000|2022-03-11 03:05:40|7312.3|7306.3|7311.9|7305.9|7312.4|7306.4|7311.9|7305.9|0
1646967950000|2022-03-11 03:05:50|7311.4|7305.4|7310.9|7304.9|7311.4|7305.4|7310.9|7304.9|0
1646967960000|2022-03-11 03:06:00|7309.8|7303.8|7308|7302|7309.8|7303.8|7308|7302|7
1646967970000|2022-03-11 03:06:10|7307.6|7301.6|7306.4|7300.4|7308|7302|7306.4|7300.4|0
1646967980000|2022-03-11 03:06:20|7306|7300|7307.4|7301.4|7307.9|7301.9|7304.7|7298.7|1
1646967990000|2022-03-11 03:06:30|7307|7301|7307.4|7301.4|7307.4|7301.4|7306.8|7300.8|0
1646968000000|2022-03-11 03:06:40|7307|7301|7307.4|7301.4|7307.4|7301.4|7307|7301|0
1646968010000|2022-03-11 03:06:50|7307|7301|7306.8|7300.8|7307.4|7301.4|7306.8|7300.8|0
1646968020000|2022-03-11 03:07:00|7306.4|7300.4|7308.3|7298.3|7308.4|7300.6|7306.4|7298|0
1646968030000|2022-03-11 03:07:10|7308|7298|7308|7298|7308|7298|7308|7298|0
1646968040000|2022-03-11 03:07:20|7304.5|7298.5|7305|7299|7305|7299|7304.1|7298.1|0
1646968050000|2022-03-11 03:07:30|7305.1|7299.1|7306.6|7300.6|7306.6|7300.6|7303.1|7297.1|1
1646968060000|2022-03-11 03:07:40|7307|7301|7308.3|7298.3|7308.3|7301|7306.6|7298.3|0
1646968070000|2022-03-11 03:07:50|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|0
1646968080000|2022-03-11 03:08:00|7306.6|7300.6|7306.6|7300.6|7308.3|7300.9|7306.6|7298.3|0
1646968090000|2022-03-11 03:08:10|7308.3|7298.3|7309.8|7294.8|7309.8|7298.3|7307.6|7294.8|0
1646968100000|2022-03-11 03:08:20|7309.6|7294.6|7304.2|7298.2|7309.9|7298.2|7302.7|7294.6|1
1646968120000|2022-03-11 03:08:40|7303.8|7297.8|7302.3|7296.3|7303.8|7297.8|7302.3|7296.3|0
1646968130000|2022-03-11 03:08:50|7301.2|7295.2|7305.3|7295.3|7305.3|7295.3|7301.2|7295.1|1
1646968140000|2022-03-11 03:09:00|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|0
1646968150000|2022-03-11 03:09:10|7305.3|7295.3|7302.7|7296.7|7305.3|7296.7|7300.9|7294.9|1
1646968170000|2022-03-11 03:09:30|7302.9|7296.9|7301.9|7295.9|7302.9|7296.9|7301.9|7295.9|0
1646968190000|2022-03-11 03:09:50|7300.8|7294.8|7299.2|7293.2|7300.8|7294.8|7299.2|7293.2|1
1646968200000|2022-03-11 03:10:00|7298.8|7292.8|7297.2|7291.2|7298.8|7292.8|7295.7|7289.7|4
1646968210000|2022-03-11 03:10:10|7297.7|7291.7|7298.6|7292.6|7298.7|7292.7|7297.7|7291.7|1
1646968220000|2022-03-11 03:10:20|7298.3|7292.3|7298.6|7292.6|7298.6|7292.6|7298.3|7292.3|0
1646968230000|2022-03-11 03:10:30|7298.7|7292.7|7298.7|7292.7|7298.7|7292.7|7298.7|7292.7|0
1646968240000|2022-03-11 03:10:40|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|0
1646968250000|2022-03-11 03:10:50|7298.2|7292.2|7298.4|7292.4|7298.4|7292.4|7298.2|7292.2|0
1646968260000|2022-03-11 03:11:00|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|0
1646968270000|2022-03-11 03:11:10|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|0
1646968280000|2022-03-11 03:11:20|7298.4|7292.4|7302.7|7292.7|7302.7|7294|7298.4|7292.4|1
1646968290000|2022-03-11 03:11:30|7303.1|7293.1|7303.1|7293.1|7303.1|7293.1|7303.1|7293.1|0
1646968320000|2022-03-11 03:12:00|7302.7|7292.7|7302.9|7292.9|7302.9|7292.9|7302.6|7292.6|0
1646968330000|2022-03-11 03:12:10|7302.6|7292.6|7300.3|7294.3|7302.6|7294.3|7298.3|7292.3|1
1646968340000|2022-03-11 03:12:20|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1646968350000|2022-03-11 03:12:30|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|0
1646968360000|2022-03-11 03:12:40|7299.7|7293.7|7299.2|7293.2|7299.7|7293.7|7299.2|7293.2|0
1646968370000|2022-03-11 03:12:50|7299|7293|7299.6|7293.6|7299.6|7293.6|7299|7293|0
1646968380000|2022-03-11 03:13:00|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|0
1646968390000|2022-03-11 03:13:10|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|0
1646968400000|2022-03-11 03:13:20|7300.6|7294.6|7299.4|7293.4|7300.6|7294.6|7299.4|7293.4|1
1646968410000|2022-03-11 03:13:30|7298.3|7292.3|7299.4|7293.4|7299.4|7293.4|7298.3|7292.3|1
1646968420000|2022-03-11 03:13:40|7299.1|7293.1|7299.4|7293.4|7299.4|7293.4|7298.7|7292.7|1
1646968430000|2022-03-11 03:13:50|7299.1|7293.1|7296.8|7290.8|7299.1|7293.1|7296.8|7290.8|4
1646968440000|2022-03-11 03:14:00|7296.6|7290.6|7291.7|7285.7|7296.6|7290.6|7291.3|7285.3|3
1646968450000|2022-03-11 03:14:10|7292|7286|7290.6|7284.6|7292|7286|7290.6|7284.6|0
1646968460000|2022-03-11 03:14:20|7291.3|7285.3|7292.7|7286.7|7293.4|7287.4|7290.3|7284.3|4
1646968470000|2022-03-11 03:14:30|7291.8|7285.8|7293|7287|7293|7287|7291.8|7285.8|2
1646968480000|2022-03-11 03:14:40|7293.2|7287.2|7293.2|7287.2|7293.2|7287.2|7293.2|7287.2|1
1646968490000|2022-03-11 03:14:50|7292.7|7286.7|7293|7287|7293|7287|7292.3|7286.3|1
1646968500000|2022-03-11 03:15:00|7293.2|7287.2|7298|7292|7298|7292|7293.2|7287.2|1
1646968510000|2022-03-11 03:15:10|7297.7|7291.7|7299.9|7293.9|7299.9|7293.9|7297.7|7291.7|1
1646968520000|2022-03-11 03:15:20|7299.8|7293.8|7303.5|7297.5|7303.5|7297.5|7299.7|7293.7|0
1646968530000|2022-03-11 03:15:30|7303.2|7297.2|7303.3|7297.3|7303.3|7297.3|7301.8|7295.8|1
1646968540000|2022-03-11 03:15:40|7303.7|7297.7|7302.5|7296.5|7304.2|7298.2|7301.7|7295.7|1
1646968550000|2022-03-11 03:15:50|7302.7|7296.7|7304.8|7298.8|7305|7298.8|7302.7|7295|0
1646968560000|2022-03-11 03:16:00|7304.7|7298.7|7302.8|7296.8|7305.2|7299.2|7301.5|7295.5|1
1646968570000|2022-03-11 03:16:10|7303.5|7297.5|7304.7|7298.7|7304.7|7298.7|7303.5|7297.5|0
1646968590000|2022-03-11 03:16:30|7302.7|7296.7|7305.3|7295.3|7305.3|7296.8|7302.7|7295.3|0
1646968600000|2022-03-11 03:16:40|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1646968610000|2022-03-11 03:16:50|7302.7|7296.7|7302.7|7296.7|7305.2|7296.7|7302.7|7295|0
1646968620000|2022-03-11 03:17:00|7305.2|7295.2|7307.2|7301.2|7307.2|7301.2|7303.2|7295.2|0
1646968630000|2022-03-11 03:17:10|7307.9|7301.9|7305.5|7299.5|7308.2|7302.2|7304.7|7297|1
1646968640000|2022-03-11 03:17:20|7307.3|7297.3|7303.3|7297.3|7307.3|7299.2|7303.3|7297.2|0
1646968650000|2022-03-11 03:17:30|7303.7|7297.7|7306.8|7300.8|7307.3|7300.8|7303.7|7297.3|1
1646968660000|2022-03-11 03:17:40|7307.4|7301.4|7307.3|7301.3|7307.5|7301.4|7304.8|7297.3|1
1646968670000|2022-03-11 03:17:50|7307.4|7301.4|7309.3|7303.3|7309.3|7303.3|7306.9|7300.9|0
1646968680000|2022-03-11 03:18:00|7308.9|7302.9|7306|7300|7308.9|7302.9|7304.5|7298.5|8
1646968690000|2022-03-11 03:18:10|7305.8|7299.8|7305.8|7299.8|7305.9|7299.9|7305.8|7299.8|0
1646968700000|2022-03-11 03:18:20|7305|7299|7306|7300|7306|7300|7305|7299|0
1646968710000|2022-03-11 03:18:30|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|0
1646968720000|2022-03-11 03:18:40|7306|7296|7306|7296|7306|7297.5|7302.4|7295.9|2
1646968730000|2022-03-11 03:18:50|7304.9|7298.9|7304.7|7298.7|7304.9|7298.9|7304.7|7298.7|0
1646968770000|2022-03-11 03:19:30|7305.1|7299.1|7305.1|7299.1|7305.1|7299.1|7305.1|7299.1|0
1646968800000|2022-03-11 03:20:00|7305.2|7299.2|7308.1|7302.1|7308.1|7302.1|7305.2|7299.2|1
1646968810000|2022-03-11 03:20:10|7306|7300|7305.1|7299.1|7306|7300|7305.1|7299.1|0
1646968830000|2022-03-11 03:20:30|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|0
1646968840000|2022-03-11 03:20:40|7307.7|7301.7|7308.2|7302.2|7308.2|7302.2|7307.7|7301.7|0
1646968850000|2022-03-11 03:20:50|7308.5|7302.5|7309.2|7303.2|7309.2|7303.2|7308.5|7302.5|0
1646968860000|2022-03-11 03:21:00|7308.8|7302.8|7308|7302|7309.8|7302.8|7308|7299.6|1
1646968870000|2022-03-11 03:21:10|7308.6|7302.6|7308.1|7302.1|7309|7303|7308.1|7302.1|0
1646968880000|2022-03-11 03:21:20|7307.8|7301.8|7307.3|7301.3|7307.8|7301.8|7307.3|7301.3|1
1646968900000|2022-03-11 03:21:40|7308.8|7302.8|7308.8|7302.8|7309.5|7303.5|7308.5|7302.5|1
1646968920000|2022-03-11 03:22:00|7309.5|7303.5|7307.5|7301.5|7309.5|7303.5|7306.7|7300.7|2
1646968930000|2022-03-11 03:22:10|7307.2|7301.2|7307.6|7301.6|7307.6|7301.6|7306.3|7300.3|0
1646968950000|2022-03-11 03:22:30|7305.2|7299.2|7305.2|7299.2|7305.2|7299.2|7305.2|7299.2|1
1646968960000|2022-03-11 03:22:40|7304.7|7298.7|7303|7297|7304.7|7298.7|7303|7297|2
1646968970000|2022-03-11 03:22:50|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1646968980000|2022-03-11 03:23:00|7300|7294|7297.8|7291.8|7300|7294|7297.7|7291.7|2
1646968990000|2022-03-11 03:23:10|7297.7|7291.7|7296.7|7290.7|7299.2|7293.2|7296.7|7290.7|0
1646969010000|2022-03-11 03:23:30|7296.5|7290.5|7295.3|7289.3|7296.5|7290.5|7295.3|7289.3|1
1646969020000|2022-03-11 03:23:40|7294.7|7288.7|7292.7|7286.7|7294.7|7288.7|7291.7|7285.7|1
1646969030000|2022-03-11 03:23:50|7292.2|7286.2|7291.2|7285.2|7292.2|7286.2|7290.5|7284.5|2
1646969040000|2022-03-11 03:24:00|7291.6|7285.6|7288.8|7282.8|7292.7|7286.7|7288.8|7282.8|5
1646969050000|2022-03-11 03:24:10|7289.3|7283.3|7289.7|7283.7|7289.7|7283.7|7289.3|7283.3|0
1646969060000|2022-03-11 03:24:20|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|0
1646969080000|2022-03-11 03:24:40|7288.3|7282.3|7286.2|7280.2|7288.3|7282.3|7285.2|7279.2|5
1646969090000|2022-03-11 03:24:50|7284.8|7278.8|7283.8|7277.8|7284.8|7278.8|7283.4|7277.4|4
1646969100000|2022-03-11 03:25:00|7284.2|7278.2|7282|7276|7284.2|7278.2|7282|7276|17
1646969110000|2022-03-11 03:25:10|7283.4|7277.4|7283.8|7277.8|7283.8|7277.8|7282.9|7276.9|3
1646969120000|2022-03-11 03:25:20|7283.4|7277.4|7284.2|7278.2|7284.2|7278.2|7282.9|7276.9|0
1646969130000|2022-03-11 03:25:30|7285.1|7279.1|7285.3|7279.3|7285.3|7279.3|7284.7|7278.7|0
1646969140000|2022-03-11 03:25:40|7285.2|7279.2|7284.8|7278.8|7285.2|7279.2|7284.8|7278.8|0
1646969150000|2022-03-11 03:25:50|7285.3|7279.3|7285.8|7279.8|7285.8|7279.8|7284.8|7278.8|0
1646969160000|2022-03-11 03:26:00|7286.2|7280.2|7289.3|7283.3|7289.8|7283.8|7286.2|7280.2|1
1646969170000|2022-03-11 03:26:10|7287.8|7281.8|7289.8|7283.8|7289.8|7283.8|7287.8|7281.8|1
1646969180000|2022-03-11 03:26:20|7289|7283|7283.2|7277.2|7289|7283|7282.7|7276.7|10
1646969190000|2022-03-11 03:26:30|7283.3|7277.3|7284.9|7278.9|7284.9|7278.9|7283.2|7277.2|11
1646969200000|2022-03-11 03:26:40|7285|7279|7284.5|7278.5|7285|7279|7284|7278|2
1646969220000|2022-03-11 03:27:00|7283.2|7277.2|7282.9|7276.9|7283.9|7277.9|7282.9|7276.9|2
1646969230000|2022-03-11 03:27:10|7283.4|7277.4|7282.5|7276.5|7283.9|7277.9|7282.5|7276.5|5
1646969250000|2022-03-11 03:27:30|7282.1|7276.1|7282.1|7276.1|7283.8|7276.1|7282.1|7273.8|2
1646969270000|2022-03-11 03:27:50|7281.8|7275.8|7280.9|7274.9|7281.8|7275.8|7280.8|7274.8|0
1646969300000|2022-03-11 03:28:20|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|0
1646969310000|2022-03-11 03:28:30|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|0
1646969320000|2022-03-11 03:28:40|7281.1|7275.1|7280.4|7274.4|7281.1|7275.1|7280.4|7274.4|1
1646969330000|2022-03-11 03:28:50|7280.3|7274.3|7279.8|7273.8|7280.3|7274.3|7279.8|7273.8|1
1646969340000|2022-03-11 03:29:00|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|0
1646969350000|2022-03-11 03:29:10|7279.4|7273.4|7255.8|7249.8|7279.4|7273.4|7255.8|7249.8|19
1646969360000|2022-03-11 03:29:20|7256.3|7250.3|7258.1|7252.1|7260|7252.5|7255.6|7248.5|5
1646969370000|2022-03-11 03:29:30|7258.2|7252.2|7258.9|7252.9|7261|7255|7258.2|7252.2|11
1646969380000|2022-03-11 03:29:40|7257.6|7251.6|7257.2|7251.2|7258.1|7252.1|7256.8|7250.8|1
1646969390000|2022-03-11 03:29:50|7256.8|7250.8|7257.2|7251.2|7258.1|7252.1|7256.3|7250.3|2
1646969400000|2022-03-11 03:30:00|7257.6|7251.6|7258|7252|7258|7252|7257.6|7251.6|1
1646969410000|2022-03-11 03:30:10|7258.1|7252.1|7258.2|7252.2|7258.2|7252.2|7258.1|7252.1|0
1646969420000|2022-03-11 03:30:20|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|0
1646969430000|2022-03-11 03:30:30|7258.2|7252.2|7258.6|7252.6|7258.6|7252.6|7258.2|7252.2|2
1646969440000|2022-03-11 03:30:40|7258.7|7252.7|7260.1|7254.1|7260.1|7254.1|7258.7|7252.7|7
1646969450000|2022-03-11 03:30:50|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|3
1646969460000|2022-03-11 03:31:00|7260.2|7254.2|7257.2|7251.2|7262.5|7254.2|7256.5|7247.5|17
1646969490000|2022-03-11 03:31:30|7259.7|7249.7|7258.7|7252.7|7259.7|7252.7|7258.2|7249.7|1
1646969500000|2022-03-11 03:31:40|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|0
1646969510000|2022-03-11 03:31:50|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|1
1646969560000|2022-03-11 03:32:40|7258.6|7252.6|7256.9|7250.9|7258.6|7252.6|7256.9|7250.9|0
1646969570000|2022-03-11 03:32:50|7256.5|7250.5|7256.4|7250.4|7256.5|7250.5|7256.4|7250.4|0
1646969590000|2022-03-11 03:33:10|7256.5|7250.5|7257.3|7251.3|7257.3|7251.3|7256.5|7250.5|2
1646969600000|2022-03-11 03:33:20|7257.4|7251.4|7260.7|7250.7|7260.8|7252.4|7257.4|7250.7|3
1646969620000|2022-03-11 03:33:40|||||||||1
1646969630000|2022-03-11 03:33:50|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1646969640000|2022-03-11 03:34:00|||||||||2
1646969660000|2022-03-11 03:34:20|7259.1|7253.1|7247.3|7241.3|7259.1|7253.1|7246.5|7240.5|27
1646969670000|2022-03-11 03:34:30|7246.5|7240.5|7248.8|7242.8|7248.8|7242.8|7246.5|7240.5|7
1646969690000|2022-03-11 03:34:50|7248.4|7242.4|7248.3|7242.3|7248.4|7242.4|7248.3|7242.3|0
1646969700000|2022-03-11 03:35:00|7249|7243|7249|7243|7249|7243|7249|7243|1
1646969710000|2022-03-11 03:35:10|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|0
1646969720000|2022-03-11 03:35:20|7248.5|7242.5|7248.3|7242.3|7248.5|7242.5|7248.3|7242.3|0
1646969730000|2022-03-11 03:35:30|7250.8|7244.8|7251.2|7245.2|7251.2|7245.2|7250.8|7244.8|2
1646969760000|2022-03-11 03:36:00|7256.3|7246.3|7256.8|7246.8|7256.8|7246.8|7256.3|7246.3|1
1646969770000|2022-03-11 03:36:10|7256.7|7246.7|7256.7|7246.7|7256.7|7246.7|7256.7|7246.7|0
1646969780000|2022-03-11 03:36:20|7254.3|7248.3|7255.9|7249.9|7255.9|7249.9|7254.3|7248.3|0
1646969820000|2022-03-11 03:37:00|||||||||1
1646969840000|2022-03-11 03:37:20|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|0
1646969860000|2022-03-11 03:37:40|7257.1|7251.1|7258.2|7252.2|7258.2|7252.2|7257.1|7251.1|1
1646969870000|2022-03-11 03:37:50|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|0
1646969880000|2022-03-11 03:38:00|7258.9|7252.9|7259.2|7253.2|7259.2|7253.2|7258.9|7252.9|1
1646969920000|2022-03-11 03:38:40|7258.9|7252.9|7257.9|7251.9|7258.9|7252.9|7257.9|7251.9|0
1646969930000|2022-03-11 03:38:50|7257.8|7251.8|7258.3|7252.3|7258.3|7252.3|7257.4|7251.4|1
1646969940000|2022-03-11 03:39:00|7257.9|7251.9|7258|7252|7258.8|7252.8|7257.9|7251.9|0
1646969960000|2022-03-11 03:39:20|7257.7|7251.7|7255.5|7249.5|7257.7|7251.7|7255.5|7249.5|3
1646969970000|2022-03-11 03:39:30|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|0
1646969980000|2022-03-11 03:39:40|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|6
1646969990000|2022-03-11 03:39:50|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|7249.1|7243.1|0
1646970000000|2022-03-11 03:40:00|7249.5|7243.5|7250.3|7244.3|7250.8|7244.8|7249.5|7243.5|1
1646970010000|2022-03-11 03:40:10|7250.7|7244.7|7251.3|7245.3|7251.3|7245.3|7250.7|7244.7|0
1646970030000|2022-03-11 03:40:30|7251.2|7245.2|7249.6|7243.6|7251.2|7245.2|7249.6|7243.6|2
1646970040000|2022-03-11 03:40:40|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|1
1646970060000|2022-03-11 03:41:00|7250.2|7244.2|7249.8|7243.8|7250.2|7244.2|7249.8|7243.8|0
1646970090000|2022-03-11 03:41:30|7249.4|7243.4|7251.4|7245.4|7251.4|7245.4|7249.3|7243.3|1
1646970100000|2022-03-11 03:41:40|7251.3|7245.3|7249.7|7243.7|7251.3|7245.3|7249.7|7243.7|1
1646970110000|2022-03-11 03:41:50|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|0
1646970120000|2022-03-11 03:42:00|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1646970150000|2022-03-11 03:42:30|7249.9|7243.9|7249.6|7243.6|7249.9|7243.9|7249.6|7243.6|0
1646970170000|2022-03-11 03:42:50|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1646970180000|2022-03-11 03:43:00|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|0
1646970210000|2022-03-11 03:43:30|7248.8|7242.8|7244.8|7238.8|7248.8|7242.8|7244.8|7238.8|4
1646970240000|2022-03-11 03:44:00|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|0
1646970250000|2022-03-11 03:44:10|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|1
1646970260000|2022-03-11 03:44:20|7244.6|7238.6|7244.3|7238.3|7244.6|7238.6|7244.3|7238.3|0
1646970270000|2022-03-11 03:44:30|7244.8|7238.8|7246|7240|7246.5|7240.5|7244.8|7238.8|1
1646970280000|2022-03-11 03:44:40|7245.8|7239.8|7244.6|7238.6|7246.6|7240.6|7244.6|7238.6|2
1646970290000|2022-03-11 03:44:50|7245.7|7239.7|7245.4|7239.4|7245.7|7239.7|7245.4|7239.4|1
1646970300000|2022-03-11 03:45:00|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|0
1646970310000|2022-03-11 03:45:10|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|0
1646970320000|2022-03-11 03:45:20|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|0
1646970330000|2022-03-11 03:45:30|7245.9|7239.9|7243.3|7237.3|7246|7240|7243.3|7237.3|2
1646970340000|2022-03-11 03:45:40|7243.2|7237.2|7243.2|7237.2|7243.2|7237.2|7243.2|7237.2|0
1646970350000|2022-03-11 03:45:50|7243.3|7237.3|7243.7|7237.7|7243.7|7237.7|7243.3|7237.3|0
1646970360000|2022-03-11 03:46:00|7244.9|7238.9|7243.7|7237.7|7244.9|7238.9|7243.7|7237.7|1
1646970380000|2022-03-11 03:46:20|7244.1|7238.1|7246.2|7240.2|7246.2|7240.2|7244.1|7238.1|2
1646970390000|2022-03-11 03:46:30|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|0
1646970410000|2022-03-11 03:46:50|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|0
1646970420000|2022-03-11 03:47:00|7247.8|7241.8|7248.2|7242.2|7248.2|7242.2|7247.4|7241.4|0
1646970460000|2022-03-11 03:47:40|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|0
1646970480000|2022-03-11 03:48:00|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|0
1646970500000|2022-03-11 03:48:20|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|0
1646970510000|2022-03-11 03:48:30|7247.5|7241.5|7248.7|7242.7|7248.7|7242.7|7246.4|7240.4|1
1646970530000|2022-03-11 03:48:50|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|1
1646970540000|2022-03-11 03:49:00|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|7246.9|7240.9|0
1646970550000|2022-03-11 03:49:10|7247.5|7241.5|7249.5|7239.5|7249.5|7241.5|7247.5|7239.1|0
1646970560000|2022-03-11 03:49:20|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|0
1646970570000|2022-03-11 03:49:30|7247.9|7241.9|7250.7|7240.7|7250.7|7241.9|7247.9|7240.7|7
1646970590000|2022-03-11 03:49:50|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|0
1646970600000|2022-03-11 03:50:00|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|0
1646970650000|2022-03-11 03:50:50|7251|7241|7250.7|7240.7|7251|7241|7250.7|7240.7|0
1646970660000|2022-03-11 03:51:00|7247.9|7241.9|7247.5|7241.5|7247.9|7241.9|7247.5|7241.5|0
1646970680000|2022-03-11 03:51:20|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|0
1646970690000|2022-03-11 03:51:30|7246.8|7240.8|7247.9|7241.9|7247.9|7241.9|7246.8|7240.8|1
1646970720000|2022-03-11 03:52:00|7248.3|7242.3|7250.7|7240.7|7250.7|7242.3|7248.3|7240.7|0
1646970740000|2022-03-11 03:52:20|7249|7243|7249|7243|7249|7243|7249|7243|0
1646970760000|2022-03-11 03:52:40|||||||||2
1646970770000|2022-03-11 03:52:50|7248.7|7242.7|7248.4|7242.4|7248.7|7242.7|7248|7242|0
1646970780000|2022-03-11 03:53:00|7248.8|7242.8|7248|7242|7248.8|7242.8|7248|7242|1
1646970820000|2022-03-11 03:53:40|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|0
1646970840000|2022-03-11 03:54:00|7248|7242|7247.3|7241.3|7248|7242|7247.3|7241.3|0
1646970860000|2022-03-11 03:54:20|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|1
1646970870000|2022-03-11 03:54:30|7246.1|7240.1|7246.5|7240.5|7246.5|7240.5|7246.1|7240.1|1
1646970880000|2022-03-11 03:54:40|7246.7|7240.7|7246.5|7240.5|7246.7|7240.7|7246.5|7240.5|1
1646970990000|2022-03-11 03:56:30|7246.7|7240.7|7246.5|7240.5|7246.7|7240.7|7246.5|7240.5|0
1646971010000|2022-03-11 03:56:50|7246.1|7240.1|7245.7|7239.7|7246.1|7240.1|7245.7|7239.7|0
1646971020000|2022-03-11 03:57:00|7242.5|7236.5|7242.6|7236.6|7243.5|7237.5|7239|7233|21
1646971030000|2022-03-11 03:57:10|7242.8|7236.8|7245.9|7235.9|7246.3|7237.9|7242.8|7235.9|2
1646971070000|2022-03-11 03:57:50|7246.2|7236.2|7246.2|7236.2|7246.2|7236.2|7246.2|7236.2|0
1646971100000|2022-03-11 03:58:20|7249.3|7239.3|7247.6|7241.6|7249.3|7241.6|7247.6|7239.2|1
1646971110000|2022-03-11 03:58:30|7245.7|7239.7|7248|7242|7248|7242|7245.7|7239.7|1
1646971140000|2022-03-11 03:59:00|7246.8|7240.8|7248.4|7242.4|7248.4|7242.4|7246.8|7240.8|1
1646971150000|2022-03-11 03:59:10|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|3
1646971160000|2022-03-11 03:59:20|7250|7244|7252.2|7246.2|7252.2|7246.2|7250|7244|4
1646971200000|2022-03-11 04:00:00|7252.3|7246.3|7250.8|7244.8|7252.3|7246.3|7250.8|7244.8|3
1646971230000|2022-03-11 04:00:30|7251.1|7245.1|7251.5|7245.5|7251.5|7245.5|7251.1|7245.1|2
1646971240000|2022-03-11 04:00:40|||||||||1
1646971250000|2022-03-11 04:00:50|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|1
1646971260000|2022-03-11 04:01:00|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1646971280000|2022-03-11 04:01:20|7250.8|7244.8|7251.5|7245.5|7251.5|7245.5|7250.8|7244.8|2
1646971290000|2022-03-11 04:01:30|7251.9|7245.9|7252|7246|7252|7246|7251.9|7245.9|0
1646971300000|2022-03-11 04:01:40|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|7251.1|7245.1|1
1646971320000|2022-03-11 04:02:00|7249.8|7243.8|7249.1|7243.1|7249.8|7243.8|7249.1|7243.1|1
1646971330000|2022-03-11 04:02:10|7248.7|7242.7|7248.7|7242.7|7249.5|7243.5|7248.7|7242.7|4
1646971340000|2022-03-11 04:02:20|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|1
1646971350000|2022-03-11 04:02:30|7249.5|7243.5|7249.1|7243.1|7249.5|7243.5|7249.1|7243.1|0
1646971360000|2022-03-11 04:02:40|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|1
1646971390000|2022-03-11 04:03:10|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|4
1646971400000|2022-03-11 04:03:20|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|0
1646971410000|2022-03-11 04:03:30|7247.9|7241.9|7247.5|7241.5|7247.9|7241.9|7247.5|7241.5|0
1646971440000|2022-03-11 04:04:00|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|2
1646971450000|2022-03-11 04:04:10|7246.8|7240.8|7246|7240|7246.8|7240.8|7246|7240|0
1646971460000|2022-03-11 04:04:20|7246.4|7240.4|7250.3|7240.3|7250.3|7240.4|7245.6|7239.6|1
1646971470000|2022-03-11 04:04:30|7250.7|7240.7|7250.7|7240.7|7250.7|7240.7|7250.7|7240.7|0
1646971480000|2022-03-11 04:04:40|7254|7239|7254|7239|7254|7239|7254|7239|0
1646971540000|2022-03-11 04:05:40|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1646971560000|2022-03-11 04:06:00|7246.4|7240.4|7252.6|7242.6|7252.6|7242.6|7246.4|7240.4|1
1646971650000|2022-03-11 04:07:30|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|1
1646971690000|2022-03-11 04:08:10|7253|7247|7253.2|7243.2|7254|7247.5|7253|7243.2|0
1646971700000|2022-03-11 04:08:20|7252.7|7246.7|7253.6|7243.6|7254|7247.5|7252.7|7243.6|2
1646971710000|2022-03-11 04:08:30|7249.7|7243.7|7255|7240|7255|7243.7|7249.3|7240|3
1646971740000|2022-03-11 04:09:00|7252.8|7242.8|7252.8|7242.8|7255|7242.8|7252.8|7240|0
1646971790000|2022-03-11 04:09:50|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|1
1646971800000|2022-03-11 04:10:00|7252.8|7242.8|7252.8|7242.8|7252.8|7242.8|7252.8|7242.8|0
1646971810000|2022-03-11 04:10:10|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|0
1646971820000|2022-03-11 04:10:20|7253.1|7247.1|7253.4|7247.4|7253.4|7247.4|7253.1|7247.1|0
1646971830000|2022-03-11 04:10:30|7254|7248|7254.5|7248.5|7254.5|7248.5|7254|7248|1
1646971850000|2022-03-11 04:10:50|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|1
1646971860000|2022-03-11 04:11:00|7253.8|7247.8|7255.3|7249.3|7255.3|7249.3|7253.8|7247.8|1
1646971930000|2022-03-11 04:12:10|7255.2|7249.2|7254.8|7248.8|7255.2|7249.2|7254.8|7248.8|1
1646971950000|2022-03-11 04:12:30|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|2
1646972010000|2022-03-11 04:13:30|7248.7|7242.7|7250.3|7244.3|7250.3|7244.3|7248.7|7242.7|1
1646972020000|2022-03-11 04:13:40|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|0
1646972040000|2022-03-11 04:14:00|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|1
1646972070000|2022-03-11 04:14:30|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1646972110000|2022-03-11 04:15:10|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|4
1646972130000|2022-03-11 04:15:30|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|0
1646972190000|2022-03-11 04:16:30|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|3
1646972200000|2022-03-11 04:16:40|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|0
1646972210000|2022-03-11 04:16:50|||||||||2
1646972260000|2022-03-11 04:17:40|7254.3|7248.3|7255.2|7249.2|7255.2|7249.2|7254.3|7248.3|11
1646972290000|2022-03-11 04:18:10|7255.7|7249.7|7255.7|7249.7|7255.7|7249.7|7255.7|7249.7|3
1646972300000|2022-03-11 04:18:20|||||||||5
1646972310000|2022-03-11 04:18:30|||||||||4
1646972320000|2022-03-11 04:18:40|7256|7250|7255.7|7249.7|7256|7250|7255.7|7249.7|0
1646972340000|2022-03-11 04:19:00|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|1
1646972380000|2022-03-11 04:19:40|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|0
1646972390000|2022-03-11 04:19:50|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|0
1646972400000|2022-03-11 04:20:00|7251.8|7245.8|7249.7|7243.7|7251.8|7245.8|7249.7|7243.7|1
1646972410000|2022-03-11 04:20:10|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|0
1646972420000|2022-03-11 04:20:20|7249.4|7243.4|7250.2|7244.2|7250.2|7244.2|7249.4|7243.4|2
1646972460000|2022-03-11 04:21:00|7249.5|7243.5|7249.9|7243.9|7249.9|7243.9|7247.9|7241.9|2
1646972470000|2022-03-11 04:21:10|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|0
1646972490000|2022-03-11 04:21:30|7251|7245|7251|7245|7251|7245|7251|7245|0
1646972540000|2022-03-11 04:22:20|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|0
1646972550000|2022-03-11 04:22:30|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|0
1646972560000|2022-03-11 04:22:40|7249.5|7243.5|7249.9|7243.9|7249.9|7243.9|7249.5|7243.5|0
1646972590000|2022-03-11 04:23:10|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|0
1646972620000|2022-03-11 04:23:40|7249.5|7243.5|7249.1|7243.1|7249.8|7243.8|7249.1|7243.1|0
1646972630000|2022-03-11 04:23:50|7248.6|7242.6|7248.2|7242.2|7248.6|7242.6|7248.2|7242.2|0
1646972640000|2022-03-11 04:24:00|7248.3|7242.3|7249.5|7243.5|7249.5|7243.5|7248.3|7242.3|1
1646972660000|2022-03-11 04:24:20|7250.7|7240.7|7250.7|7240.7|7250.7|7240.7|7250.7|7240.7|1
1646972700000|2022-03-11 04:25:00|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|0
1646972710000|2022-03-11 04:25:10|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|0
1646972720000|2022-03-11 04:25:20|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|0
1646972790000|2022-03-11 04:26:30|7247.5|7241.5|7246.8|7240.8|7247.5|7241.5|7246.8|7240.8|1
1646972800000|2022-03-11 04:26:40|7245.5|7239.5|7247.5|7241.5|7247.5|7241.5|7245.5|7239.5|1
1646972860000|2022-03-11 04:27:40|7248.3|7242.3|7250.7|7240.7|7250.7|7242.3|7248.3|7240.7|0
1646972900000|2022-03-11 04:28:20|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|0
1646972950000|2022-03-11 04:29:10|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|0
1646972960000|2022-03-11 04:29:20|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|0
1646972980000|2022-03-11 04:29:40|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|0
1646972990000|2022-03-11 04:29:50|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|0
1646973010000|2022-03-11 04:30:10|7247.1|7241.1|7246.9|7240.9|7247.1|7241.1|7245.4|7239.4|3
1646973030000|2022-03-11 04:30:30|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|0
1646973060000|2022-03-11 04:31:00|7246.8|7240.8|7246.9|7236.9|7246.9|7240.8|7241.4|7235.4|7
1646973120000|2022-03-11 04:32:00|7244|7238|7244|7238|7244|7238|7244|7238|0
1646973140000|2022-03-11 04:32:20|||||||||1
1646973170000|2022-03-11 04:32:50|||||||||1
1646973180000|2022-03-11 04:33:00|7244.7|7238.7|7249.4|7243.4|7249.4|7243.4|7244.7|7238.7|2
1646973210000|2022-03-11 04:33:30|7247.9|7241.9|7249.4|7243.4|7249.4|7243.4|7247.9|7241.9|1
1646973320000|2022-03-11 04:35:20|7250|7244|7252.7|7242.7|7252.7|7244|7250|7242.6|9
1646973330000|2022-03-11 04:35:30|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|1
1646973340000|2022-03-11 04:35:40|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1646973360000|2022-03-11 04:36:00|7255.4|7240.4|7253.3|7243.3|7255.4|7243.3|7247.8|7240.4|1
1646973370000|2022-03-11 04:36:10|7253.2|7247.2|7253.4|7243.4|7255.2|7247.2|7253.2|7243.3|1
1646973420000|2022-03-11 04:37:00|7253.3|7243.3|7253.3|7243.3|7253.3|7243.3|7253.3|7243.3|0
1646973460000|2022-03-11 04:37:40|7253.7|7243.7|7253.7|7243.7|7253.7|7243.7|7253.7|7243.7|0
1646973510000|2022-03-11 04:38:30|7249|7243|7254|7244|7254|7244|7249|7241|1
1646973520000|2022-03-11 04:38:40|7254.5|7244.5|7257.8|7242.8|7257.8|7244.5|7254.5|7242.8|1
1646973550000|2022-03-11 04:39:10|7256|7250|7256|7246|7257.8|7250|7256|7242.8|1
1646973560000|2022-03-11 04:39:20|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|0
1646973610000|2022-03-11 04:40:10|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1646973630000|2022-03-11 04:40:30|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|0
1646973650000|2022-03-11 04:40:50|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1646973660000|2022-03-11 04:41:00|7253.3|7247.3|7254.8|7248.8|7254.8|7248.8|7253.3|7247.3|1
1646973750000|2022-03-11 04:42:30|7255|7249|7255|7249|7255|7249|7255|7249|0
1646973760000|2022-03-11 04:42:40|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|0
1646973780000|2022-03-11 04:43:00|7255|7249|7255|7249|7255|7249|7255|7249|0
1646973790000|2022-03-11 04:43:10|7255.6|7249.6|7256|7250|7256|7250|7255.6|7249.6|0
1646973800000|2022-03-11 04:43:20|7255.8|7249.8|7255.4|7249.4|7255.8|7249.8|7255.4|7249.4|0
1646973810000|2022-03-11 04:43:30|7253.9|7247.9|7255.4|7249.4|7255.4|7249.4|7253.9|7247.9|1
1646973820000|2022-03-11 04:43:40|7255.8|7249.8|7255.4|7249.4|7255.8|7249.8|7255.4|7249.4|0
1646973830000|2022-03-11 04:43:50|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1646973850000|2022-03-11 04:44:10|7256|7250|7256|7250|7256|7250|7256|7250|0
1646973860000|2022-03-11 04:44:20|7256.4|7250.4|7256.1|7250.1|7256.4|7250.4|7256.1|7250.1|0
1646973960000|2022-03-11 04:46:00|7255|7249|7256.5|7250.5|7256.5|7250.5|7255|7249|1
1646974020000|2022-03-11 04:47:00|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|0
1646974030000|2022-03-11 04:47:10|7256.5|7250.5|7255.7|7249.7|7256.5|7250.5|7255.7|7249.7|0
1646974040000|2022-03-11 04:47:20|7256.1|7250.1|7256.1|7250.1|7256.1|7250.1|7256.1|7250.1|0
1646974090000|2022-03-11 04:48:10|7255.7|7249.7|7256.3|7250.3|7256.3|7250.3|7255.7|7249.7|0
1646974110000|2022-03-11 04:48:30|7255.2|7249.2|7256.3|7250.3|7256.3|7250.3|7255.2|7249.2|1
1646974130000|2022-03-11 04:48:50|7256|7250|7254.7|7248.7|7256|7250|7254.7|7248.7|0
1646974140000|2022-03-11 04:49:00|7254.4|7248.4|7253.5|7247.5|7254.7|7248.7|7253.5|7247.5|3
1646974260000|2022-03-11 04:51:00|7252.7|7246.7|7253.5|7247.5|7253.5|7247.5|7252.7|7246.7|1
1646974290000|2022-03-11 04:51:30|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|0
1646974310000|2022-03-11 04:51:50|7253.5|7247.5|7253.2|7247.2|7253.5|7247.5|7253.2|7247.2|0
1646974370000|2022-03-11 04:52:50|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|0
1646974420000|2022-03-11 04:53:40|7252.3|7246.3|7252.7|7246.7|7252.7|7246.7|7251.8|7245.8|0
1646974430000|2022-03-11 04:53:50|7252.2|7246.2|7253.4|7247.4|7253.4|7247.4|7252.2|7246.2|1
1646974440000|2022-03-11 04:54:00|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|0
1646974500000|2022-03-11 04:55:00|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|0
1646974530000|2022-03-11 04:55:30|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|0
1646974550000|2022-03-11 04:55:50|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|0
1646974560000|2022-03-11 04:56:00|7254.5|7248.5|7254.7|7248.7|7254.9|7248.9|7253.2|7247.2|1
1646974590000|2022-03-11 04:56:30|7255.1|7249.1|7254.7|7248.7|7255.1|7249.1|7254.7|7248.7|0
1646974610000|2022-03-11 04:56:50|7254.3|7248.3|7253.9|7247.9|7254.3|7248.3|7253.9|7247.9|0
1646974620000|2022-03-11 04:57:00|7253.5|7247.5|7253.3|7247.3|7253.5|7247.5|7253.3|7247.3|0
1646974630000|2022-03-11 04:57:10|7253.2|7247.2|7253.3|7247.3|7253.3|7247.3|7253.2|7247.2|0
1646974650000|2022-03-11 04:57:30|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|0
1646974660000|2022-03-11 04:57:40|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|0
1646974680000|2022-03-11 04:58:00|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|0
1646974700000|2022-03-11 04:58:20|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|0
1646974710000|2022-03-11 04:58:30|7252.4|7246.4|7253.9|7247.9|7253.9|7247.9|7252.4|7246.4|1
1646974740000|2022-03-11 04:59:00|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|0
1646974760000|2022-03-11 04:59:20|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|0
1646974780000|2022-03-11 04:59:40|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|0
1646974810000|2022-03-11 05:00:10|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|0
1646974860000|2022-03-11 05:01:00|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|0
1646974870000|2022-03-11 05:01:10|7252.4|7246.4|7252.3|7246.3|7252.4|7246.4|7252.3|7246.3|0
1646974880000|2022-03-11 05:01:20|7251.8|7245.8|7251.7|7245.7|7251.8|7245.8|7251.7|7245.7|0
1646974890000|2022-03-11 05:01:30|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|1
1646974930000|2022-03-11 05:02:10|7250.8|7244.8|7251.1|7245.1|7251.1|7245.1|7250.8|7244.8|2
1646974940000|2022-03-11 05:02:20|7250.1|7244.1|7251.1|7245.1|7251.1|7245.1|7250.1|7244.1|1
1646974980000|2022-03-11 05:03:00|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|0
1646974990000|2022-03-11 05:03:10|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|0
1646975040000|2022-03-11 05:04:00|7250.4|7244.4|7249.9|7243.9|7250.4|7244.4|7249.9|7243.9|1
1646975080000|2022-03-11 05:04:40|7252.1|7246.1|7251.6|7245.6|7252.1|7246.1|7251.6|7245.6|1
1646975090000|2022-03-11 05:04:50|||||||||1
1646975140000|2022-03-11 05:05:40|7252|7246|7252.4|7246.4|7252.4|7246.4|7252|7246|0
1646975160000|2022-03-11 05:06:00|7252.9|7246.9|7251.5|7245.5|7252.9|7246.9|7251.5|7245.5|0
1646975200000|2022-03-11 05:06:40|7251.1|7245.1|7253.6|7247.6|7253.6|7247.6|7251.1|7245.1|1
1646975210000|2022-03-11 05:06:50|7253.9|7247.9|7253.3|7247.3|7253.9|7247.9|7253.3|7247.3|0
1646975220000|2022-03-11 05:07:00|7252.4|7246.4|7246|7240|7252.4|7246.4|7246|7240|19
1646975230000|2022-03-11 05:07:10|7244.5|7238.5|7242.7|7236.7|7244.5|7238.5|7242.2|7236.2|4
1646975240000|2022-03-11 05:07:20|7242.1|7236.1|7243.8|7237.8|7243.9|7237.9|7242.1|7236.1|50
1646975250000|2022-03-11 05:07:30|7243|7237|7238.9|7232.9|7243|7237|7238.9|7232.9|4
1646975260000|2022-03-11 05:07:40|||||||||1
1646975270000|2022-03-11 05:07:50|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|7238.5|7232.5|38
1646975280000|2022-03-11 05:08:00|||||||||1
1646975290000|2022-03-11 05:08:10|7241.2|7235.2|7242.6|7236.6|7242.6|7236.6|7241.2|7235.2|2
1646975300000|2022-03-11 05:08:20|7242.2|7236.2|7243.8|7237.8|7243.8|7237.8|7242.2|7236.2|0
1646975320000|2022-03-11 05:08:40|7244.6|7238.6|7244.7|7238.7|7244.7|7238.7|7244.6|7238.6|0
1646975400000|2022-03-11 05:10:00|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|0
1646975440000|2022-03-11 05:10:40|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|0
1646975550000|2022-03-11 05:12:30|7244.3|7238.3|7244.2|7238.2|7244.6|7238.6|7244.2|7238.2|0
1646975650000|2022-03-11 05:14:10|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|0
1646975660000|2022-03-11 05:14:20|7244.2|7238.2|7244.6|7238.6|7244.6|7238.6|7244.2|7238.2|0
1646975730000|2022-03-11 05:15:30|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|0
1646975760000|2022-03-11 05:16:00|7243.2|7237.2|7243.2|7237.2|7243.2|7237.2|7243.2|7237.2|1
1646975790000|2022-03-11 05:16:30|7243.3|7237.3|7244.2|7238.2|7244.7|7238.7|7243.3|7237.3|1
1646975800000|2022-03-11 05:16:40|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|0
1646975810000|2022-03-11 05:16:50|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|0
1646975820000|2022-03-11 05:17:00|7243.7|7237.7|7243.7|7237.7|7244.2|7238.2|7243.7|7237.7|0
1646976020000|2022-03-11 05:20:20|7243.8|7237.8|7244.2|7238.2|7244.2|7238.2|7243.8|7237.8|0
1646976060000|2022-03-11 05:21:00|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|0
1646976070000|2022-03-11 05:21:10|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|0
1646976110000|2022-03-11 05:21:50|7244|7238|7244|7238|7244|7238|7244|7238|0
1646976120000|2022-03-11 05:22:00|7242.9|7236.9|7242.8|7236.8|7242.9|7236.9|7242|7236|1
1646976130000|2022-03-11 05:22:10|7242.4|7236.4|7242.8|7236.8|7242.8|7236.8|7242.4|7236.4|0
1646976160000|2022-03-11 05:22:40|7243.3|7237.3|7243.3|7237.3|7243.3|7237.3|7243.3|7237.3|0
1646976180000|2022-03-11 05:23:00|7243.1|7237.1|7242.8|7236.8|7243.1|7237.1|7242.8|7236.8|0
1646976200000|2022-03-11 05:23:20|7242.9|7236.9|7244.6|7238.6|7245.1|7239.1|7242.9|7236.9|1
1646976210000|2022-03-11 05:23:30|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|0
1646976240000|2022-03-11 05:24:00|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|0
1646976350000|2022-03-11 05:25:50|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|0
1646976390000|2022-03-11 05:26:30|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|0
1646976420000|2022-03-11 05:27:00|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|0
1646976500000|2022-03-11 05:28:20|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|0
1646976550000|2022-03-11 05:29:10|7244.4|7238.4|7245.9|7239.9|7245.9|7239.9|7244.4|7238.4|3
1646976600000|2022-03-11 05:30:00|7245.1|7239.1|7255.1|7240.1|7255.1|7246.1|7245.1|7239.1|3
1646976610000|2022-03-11 05:30:10|7253|7243|7253.1|7243.1|7253.1|7243.1|7253|7243|0
1646976630000|2022-03-11 05:30:30|7253.3|7243.3|7252|7246|7253.3|7246|7251.5|7243.3|1
1646976640000|2022-03-11 05:30:40|7251.2|7245.2|7251.6|7245.6|7251.6|7245.6|7251.2|7245.2|0
1646976650000|2022-03-11 05:30:50|7252.1|7246.1|7254|7248|7254.6|7248.6|7252.1|7246.1|2
1646976660000|2022-03-11 05:31:00|7252.6|7246.6|7257|7247|7257|7247.9|7252.6|7245.3|4
1646976670000|2022-03-11 05:31:10|7257.6|7247.6|7258|7248|7258|7248|7257|7247|0
1646976680000|2022-03-11 05:31:20|7257|7247|7258.2|7248.2|7258.2|7248.2|7257|7247|0
1646976690000|2022-03-11 05:31:30|7257|7247|7255.8|7249.8|7257|7250.7|7255|7247|8
1646976700000|2022-03-11 05:31:40|7256.5|7250.5|7255|7249|7257.3|7251.3|7255|7249|3
1646976710000|2022-03-11 05:31:50|7255.4|7249.4|7253.4|7247.4|7255.8|7249.8|7251.7|7243.4|3
1646976720000|2022-03-11 05:32:00|7253.5|7247.5|7255|7249|7255.2|7249.2|7253.5|7247.5|2
1646976790000|2022-03-11 05:33:10|7256|7246|7256|7246|7256|7246|7256|7246|3
1646976800000|2022-03-11 05:33:20|7257|7242|7256.6|7241.6|7257|7242|7256.6|7241.6|2
1646976810000|2022-03-11 05:33:30|7257|7242|7258|7243|7258|7243|7256.6|7241.6|0
1646976820000|2022-03-11 05:33:40|7254.7|7248.7|7258|7243|7258.4|7248.7|7254.7|7243|1
1646976840000|2022-03-11 05:34:00|7257.3|7242.3|7254.4|7248.4|7257.3|7248.4|7254.4|7242|0
1646976850000|2022-03-11 05:34:10|7255|7249|7255|7249|7255.5|7249.5|7255|7249|0
1646976860000|2022-03-11 05:34:20|7255.4|7249.4|7255|7249|7255.5|7249.5|7255|7249|0
1646976870000|2022-03-11 05:34:30|7256.6|7246.6|7258|7243|7259.1|7246.6|7256.6|7243|0
1646976880000|2022-03-11 05:34:40|7256|7246|7258|7243|7258.1|7246|7256|7243|0
1646976890000|2022-03-11 05:34:50|7255.9|7245.9|7255|7249|7258.4|7249|7255|7243|0
1646976900000|2022-03-11 05:35:00|7255.5|7249.5|7256.5|7250.5|7256.5|7250.5|7255.5|7249.5|0
1646976910000|2022-03-11 05:35:10|7257|7251|7257|7251|7257|7251|7255|7249|1
1646976920000|2022-03-11 05:35:20|7256.3|7250.3|7253.8|7247.8|7256.3|7250.3|7253.8|7247.8|4
1646976930000|2022-03-11 05:35:30|7253.3|7247.3|7252.9|7246.9|7253.3|7247.3|7252.9|7246.9|0
1646976940000|2022-03-11 05:35:40|7253.8|7247.8|7253.8|7247.8|7254.9|7248.9|7253.8|7247.8|2
1646976950000|2022-03-11 05:35:50|7253.7|7247.7|7253.5|7247.5|7254.5|7248.5|7253.4|7247.4|2
1646976960000|2022-03-11 05:36:00|7253.9|7247.9|7253.2|7247.2|7254.4|7248.4|7253.2|7247.2|0
1646976970000|2022-03-11 05:36:10|7253.9|7247.9|7254.2|7244.2|7254.2|7247.9|7253|7244.2|1
1646976990000|2022-03-11 05:36:30|7254|7244|7251.3|7245.3|7254|7245.7|7251.3|7244|0
1646977010000|2022-03-11 05:36:50|7251.2|7245.2|7248.1|7242.1|7251.2|7245.2|7248.1|7242.1|3
1646977020000|2022-03-11 05:37:00|7247.9|7241.9|7248.9|7242.9|7250|7242.9|7247.1|7240|0
1646977030000|2022-03-11 05:37:10|7250.1|7240.1|7249.3|7243.3|7250.9|7243.3|7248.1|7240.1|0
1646977040000|2022-03-11 05:37:20|7248.5|7242.5|7248.5|7242.5|7250.1|7242.9|7248.1|7240.1|0
1646977050000|2022-03-11 05:37:30|7250.1|7240.1|7250.1|7240.1|7250.1|7243.3|7248.5|7240.1|0
1646977060000|2022-03-11 05:37:40|7248.9|7242.9|7248.4|7242.4|7250.1|7242.9|7248|7240.1|0
1646977070000|2022-03-11 05:37:50|7247.6|7241.6|7250.8|7244.8|7252.4|7245.5|7247.6|7241.6|1
1646977080000|2022-03-11 05:38:00|7252.4|7242.4|7251.7|7245.7|7253.2|7245.7|7250.4|7242.4|0
1646977090000|2022-03-11 05:38:10|7250.9|7244.9|7251.7|7245.7|7252.8|7245.7|7250.4|7242.4|0
1646977100000|2022-03-11 05:38:20|7252.5|7246.5|7253|7247|7253|7247|7251.7|7245.7|0
1646977110000|2022-03-11 05:38:30|7253.4|7247.4|7253.1|7247.1|7255.1|7248.6|7253.1|7245.1|0
1646977120000|2022-03-11 05:38:40|7255.7|7245.7|7257.2|7242.2|7257.3|7248.7|7253.8|7242.2|2
1646977130000|2022-03-11 05:38:50|7251.5|7245.5|7255.6|7249.6|7255.6|7249.6|7251.5|7245.5|5
1646977140000|2022-03-11 05:39:00|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|2
1646977150000|2022-03-11 05:39:10|7255.6|7249.6|7254.1|7248.1|7255.6|7249.6|7254.1|7248.1|0
1646977160000|2022-03-11 05:39:20|7256.1|7250.1|7255.6|7249.6|7256.1|7250.1|7254.1|7248.1|4
1646977170000|2022-03-11 05:39:30|7254.4|7248.4|7256.1|7250.1|7256.1|7250.1|7254.1|7248.1|0
1646977180000|2022-03-11 05:39:40|7255.7|7249.7|7254.1|7248.1|7255.7|7249.7|7254.1|7248.1|4
1646977190000|2022-03-11 05:39:50|7255.6|7249.6|7254.1|7248.1|7255.6|7249.6|7253.9|7245.6|0
1646977200000|2022-03-11 05:40:00|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|0
1646977210000|2022-03-11 05:40:10|7255.1|7249.1|7255.6|7249.6|7255.6|7249.6|7255.1|7249.1|0
1646977220000|2022-03-11 05:40:20|7256.6|7250.6|7256.6|7250.6|7256.6|7250.6|7256.6|7250.6|0
1646977230000|2022-03-11 05:40:30|7256.2|7250.2|7252.3|7246.3|7256.2|7250.2|7252.3|7246.3|1
1646977240000|2022-03-11 05:40:40|7253.9|7243.9|7253.9|7243.9|7253.9|7243.9|7253.9|7243.9|0
1646977250000|2022-03-11 05:40:50|7252.3|7246.3|7253.9|7243.9|7253.9|7246.8|7252.3|7243.9|0
1646977260000|2022-03-11 05:41:00|7252.3|7246.3|7253.2|7247.2|7253.2|7247.2|7252.3|7246.3|0
1646977270000|2022-03-11 05:41:10|7252.8|7246.8|7254.9|7248.9|7254.9|7248.9|7252.8|7246.8|2
1646977280000|2022-03-11 05:41:20|7255|7249|7254.5|7248.5|7255|7249|7254.5|7248.5|0
1646977290000|2022-03-11 05:41:30|7255|7249|7255.5|7249.5|7255.5|7249.5|7254.2|7248.2|2
1646977300000|2022-03-11 05:41:40|7254.4|7248.4|7255.7|7245.7|7255.7|7249|7254|7245.7|0
1646977310000|2022-03-11 05:41:50|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|0
1646977320000|2022-03-11 05:42:00|7255.2|7245.2|7255.2|7245.2|7255.4|7245.4|7255|7245|0
1646977330000|2022-03-11 05:42:10|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|7255|7245|0
1646977340000|2022-03-11 05:42:20|7255|7245|7255.5|7245.5|7255.5|7245.5|7255|7245|0
1646977360000|2022-03-11 05:42:40|7255|7245|7257.2|7242.2|7257.2|7245|7255|7242.2|0
1646977380000|2022-03-11 05:43:00|7256.8|7241.8|7256.4|7241.4|7256.8|7241.8|7256.4|7241.4|0
1646977440000|2022-03-11 05:44:00|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1646977500000|2022-03-11 05:45:00|7256.2|7241.2|7256.4|7241.4|7256.4|7241.4|7256.2|7241.2|0
1646977520000|2022-03-11 05:45:20|7256|7241|7256|7241|7256.4|7241.4|7256|7241|0
1646977530000|2022-03-11 05:45:30|7256.4|7241.4|7256|7241|7256.4|7241.4|7256|7241|0
1646977570000|2022-03-11 05:46:10|7255.6|7240.6|7255.2|7240.2|7255.6|7240.6|7255.2|7240.2|0
1646977640000|2022-03-11 05:47:20|7254.9|7239.9|7248.8|7242.8|7254.9|7242.8|7248.8|7239.9|0
1646977670000|2022-03-11 05:47:50|7251.4|7236.4|7247.9|7237.9|7251.4|7237.9|7247.9|7235.9|1
1646977710000|2022-03-11 05:48:30|7244.4|7238.4|7244.4|7238.4|7245.9|7239.9|7244.4|7238.4|0
1646977740000|2022-03-11 05:49:00|7244|7238|7244.2|7238.2|7244.2|7238.2|7244|7238|0
1646977780000|2022-03-11 05:49:40|7245.8|7235.8|7245.8|7235.8|7245.8|7235.8|7245.8|7235.8|0
1646977820000|2022-03-11 05:50:20|7245.3|7239.3|7249.2|7243.2|7249.7|7243.2|7245.3|7239.3|1
1646977830000|2022-03-11 05:50:30|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|0
1646977840000|2022-03-11 05:50:40|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|0
1646977860000|2022-03-11 05:51:00|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.2|7243.2|0
1646977870000|2022-03-11 05:51:10|7250|7244|7250|7244|7250|7244|7250|7244|0
1646977880000|2022-03-11 05:51:20|7252.7|7242.7|7252.7|7242.7|7252.7|7242.7|7252.7|7242.7|0
1646977890000|2022-03-11 05:51:30|7256.7|7241.7|7255.8|7245.8|7256.8|7248.3|7254.2|7241.7|2
1646977900000|2022-03-11 05:51:40|7254.2|7248.2|7257.3|7251.3|7257.3|7251.3|7254.2|7246.8|10
1646977920000|2022-03-11 05:52:00|7255.8|7249.8|7256.8|7246.8|7256.9|7250.3|7255.4|7246.8|5
1646977930000|2022-03-11 05:52:10|7255.2|7249.2|7256.3|7250.3|7256.8|7250.3|7255.2|7246.8|0
1646977940000|2022-03-11 05:52:20|7257.1|7251.1|7257.3|7251.3|7257.3|7251.3|7257.1|7251.1|2
1646977950000|2022-03-11 05:52:30|7259|7253|7263|7257|7264.2|7258.2|7259|7253|4
1646977960000|2022-03-11 05:52:40|7263.4|7257.4|7264.7|7258.7|7264.7|7258.7|7263.4|7257.4|2
1646977970000|2022-03-11 05:52:50|7263.4|7257.4|7263.7|7257.7|7263.7|7257.7|7263.4|7257.4|1
1646977990000|2022-03-11 05:53:10|7264.2|7258.2|7263.2|7257.2|7265.2|7259.2|7263.2|7257.2|7
1646978000000|2022-03-11 05:53:20|7263.6|7257.6|7263.6|7257.6|7263.6|7257.6|7263.6|7257.6|0
1646978010000|2022-03-11 05:53:30|7264.5|7258.5|7265.4|7259.4|7266.9|7260.9|7264.5|7258.5|1
1646978020000|2022-03-11 05:53:40|7265.8|7259.8|7263.1|7257.1|7266.4|7259.9|7263.1|7256.4|0
1646978040000|2022-03-11 05:54:00|7262.7|7256.7|7262.7|7256.7|7262.7|7256.7|7262.7|7256.7|0
1646978050000|2022-03-11 05:54:10|7261|7255|7261.9|7255.9|7261.9|7255.9|7261|7255|0
1646978060000|2022-03-11 05:54:20|7261.5|7255.5|7262.1|7256.1|7262.1|7256.1|7261.3|7255.3|0
1646978070000|2022-03-11 05:54:30|7262.3|7256.3|7265.5|7259.5|7265.5|7259.5|7262.3|7256.3|2
1646978080000|2022-03-11 05:54:40|7265|7259|7265|7259|7265|7259|7265|7259|0
1646978090000|2022-03-11 05:54:50|7264|7258|7263.2|7257.2|7264|7258|7263.2|7257.2|0
1646978100000|2022-03-11 05:55:00|7262.5|7256.5|7261.5|7255.5|7263.7|7256.5|7261.5|7253.7|0
1646978110000|2022-03-11 05:55:10|7261.3|7255.3|7260.6|7254.6|7261.3|7255.3|7260.6|7254.6|0
1646978120000|2022-03-11 05:55:20|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|2
1646978130000|2022-03-11 05:55:30|7260.1|7254.1|7260.1|7254.1|7260.1|7254.1|7260.1|7254.1|0
1646978150000|2022-03-11 05:55:50|7259.8|7253.8|7259.1|7253.1|7259.8|7253.8|7259.1|7253.1|0
1646978160000|2022-03-11 05:56:00|7259|7253|7255.2|7249.2|7259|7253|7255.2|7249.2|4
1646978170000|2022-03-11 05:56:10|7255.1|7249.1|7255.7|7249.7|7259.2|7249.7|7255.1|7249.1|1
1646978180000|2022-03-11 05:56:20|7255.3|7249.3|7255.2|7249.2|7255.3|7249.3|7255.2|7249.2|0
1646978190000|2022-03-11 05:56:30|7254.7|7248.7|7253.2|7247.2|7254.7|7248.7|7253.2|7247.2|0
1646978220000|2022-03-11 05:57:00|7254|7248|7257.1|7251.1|7257.1|7251.1|7254|7248|1
1646978230000|2022-03-11 05:57:10|7257.6|7251.6|7258.1|7252.1|7258.1|7252.1|7257.6|7251.6|0
1646978240000|2022-03-11 05:57:20|7258.5|7252.5|7258.6|7252.6|7258.6|7252.6|7258.5|7252.5|0
1646978250000|2022-03-11 05:57:30|7261|7251|7260.3|7254.3|7261.7|7254.3|7260.3|7251|0
1646978290000|2022-03-11 05:58:10|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|0
1646978300000|2022-03-11 05:58:20|7261.8|7251.8|7261.8|7251.8|7261.8|7253.5|7259.5|7251.8|0
1646978320000|2022-03-11 05:58:40|7259.5|7253.5|7259.1|7253.1|7259.5|7253.5|7259.1|7253.1|0
1646978330000|2022-03-11 05:58:50|7258.7|7252.7|7258.6|7252.6|7258.7|7252.7|7258.6|7252.6|0
1646978370000|2022-03-11 05:59:30|7258.9|7252.9|7262.7|7252.7|7262.7|7253.9|7258.9|7252.7|0
1646978400000|2022-03-11 06:00:00|7261.6|7255.6|7261.6|7255.6|7264.4|7255.6|7261.6|7254.4|1
1646978420000|2022-03-11 06:00:20|7261.2|7255.2|7259.7|7253.7|7261.2|7255.2|7259.7|7253.7|6
1646978430000|2022-03-11 06:00:30|7259.3|7253.3|7256.1|7250.1|7259.3|7253.3|7256.1|7250.1|0
1646978450000|2022-03-11 06:00:50|7255.7|7249.7|7256.1|7246.1|7256.6|7249.7|7255.7|7246.1|0
1646978460000|2022-03-11 06:01:00|7252.6|7246.6|7252.1|7246.1|7252.6|7246.6|7252.1|7246.1|0
1646978470000|2022-03-11 06:01:10|7256.1||7256.1||7256.1||7256.1||0
1646978540000|2022-03-11 06:02:20|7255.6|7245.6|7253.3|7243.3|7255.6|7246.1|7251.7|7243.3|0
1646978560000|2022-03-11 06:02:40|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|0
1646978570000|2022-03-11 06:02:50|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|0
1646978600000|2022-03-11 06:03:20|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|0
1646978610000|2022-03-11 06:03:30|7251.5|7245.5|7257.7|7242.7|7257.7|7245.5|7251.5|7242.7|0
1646978620000|2022-03-11 06:03:40|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1646978630000|2022-03-11 06:03:50|7251.8|7245.8|7257.8|7242.8|7257.8|7245.8|7251.8|7242.4|0
1646978670000|2022-03-11 06:04:30|7251.8|7245.8|7250.8|7244.8|7251.8|7245.8|7250.8|7244.8|0
1646978680000|2022-03-11 06:04:40|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|0
1646978700000|2022-03-11 06:05:00|7250.3|7244.3|7248.9|7242.9|7250.3|7244.3|7248.9|7242.9|2
1646978710000|2022-03-11 06:05:10|7249.9|7243.9|7246.9|7240.9|7249.9|7243.9|7246.9|7240.9|2
1646978720000|2022-03-11 06:05:20|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|1
1646978750000|2022-03-11 06:05:50|||||||||1
1646978770000|2022-03-11 06:06:10|||||||||5
1646978780000|2022-03-11 06:06:20|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|0
1646978800000|2022-03-11 06:06:40|7249.9|7243.9|7250|7244|7250|7244|7249.9|7243.9|1
1646978840000|2022-03-11 06:07:20|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|0
1646978850000|2022-03-11 06:07:30|7251.9|7245.9|7256.3|7246.3|7256.3|7246.3|7251.9|7245.8|0
1646978870000|2022-03-11 06:07:50|7255.8|7249.8|7256.2|7250.2|7256.2|7250.2|7255.8|7249.8|0
1646978880000|2022-03-11 06:08:00|7255.8|7249.8|7256.6|7246.6|7256.6|7249.8|7255.8|7246.6|0
1646978900000|2022-03-11 06:08:20|7256.3|7246.3|7256.3|7246.3|7256.3|7246.3|7256.3|7246.3|0
1646978960000|2022-03-11 06:09:20|7256.6|7246.6|7258.9|7248.9|7258.9|7249.8|7255.6|7246.6|0
1646979000000|2022-03-11 06:10:00|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|0
1646979020000|2022-03-11 06:10:20|7256.3|7246.3|7256.3|7246.3|7256.3|7246.3|7256.3|7246.3|0
1646979030000|2022-03-11 06:10:30|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|0
1646979060000|2022-03-11 06:11:00|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|0
1646979070000|2022-03-11 06:11:10|7259.4|7244.4|7256.3|7250.3|7259.4|7250.3|7256.3|7244.4|0
1646979080000|2022-03-11 06:11:20|7256.4|7250.4|7257.9|7247.9|7257.9|7250.4|7256.4|7247.9|0
1646979090000|2022-03-11 06:11:30|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|0
1646979100000|2022-03-11 06:11:40|7254.5|7248.5|7256.5|7250.5|7256.8|7250.8|7254.5|7248.5|1
1646979120000|2022-03-11 06:12:00|7257|7251|7258.3|7252.3|7258.3|7252.3|7257|7251|0
1646979130000|2022-03-11 06:12:10|||||||||1
1646979150000|2022-03-11 06:12:30|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|1
1646979160000|2022-03-11 06:12:40|7262.3|7252.3|7262.3|7252.3|7262.3|7252.3|7262.3|7252.3|1
1646979180000|2022-03-11 06:13:00|7261.8|7251.8|7259.8|7253.8|7261.8|7254.9|7259.8|7251.8|0
1646979190000|2022-03-11 06:13:10|7260.9|7254.9|7259|7253|7261.4|7254.9|7259|7251.4|0
1646979200000|2022-03-11 06:13:20|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|0
1646979220000|2022-03-11 06:13:40|7259|7253|7259|7253|7259|7253|7259|7253|0
1646979230000|2022-03-11 06:13:50|7261.4|7251.4|7261.4|7251.4|7261.4|7253|7259|7251.4|0
1646979250000|2022-03-11 06:14:10|7258.3|7252.3|7257.4|7251.4|7258.3|7252.3|7257.4|7251.4|0
1646979270000|2022-03-11 06:14:30|7256.6|7250.6|7256.6|7250.6|7256.6|7250.6|7256.6|7250.6|0
1646979280000|2022-03-11 06:14:40|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|0
1646979300000|2022-03-11 06:15:00|7255.6|7249.6|7253.8|7247.8|7255.6|7249.6|7253.8|7247.8|0
1646979310000|2022-03-11 06:15:10|7256.9|7246.9|7255.4|7249.4|7256.9|7249.4|7255.4|7246.9|3
1646979320000|2022-03-11 06:15:20|7255.5|7249.5|7256.3|7250.3|7256.3|7250.3|7255.5|7249.5|1
1646979340000|2022-03-11 06:15:40|7259.8|7249.8|7257.4|7251.4|7259.8|7253.2|7257.4|7249.8|1
1646979370000|2022-03-11 06:16:10|7256|7250|7255.3|7249.3|7256|7250|7255.3|7249.3|0
1646979400000|2022-03-11 06:16:40|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|0
1646979410000|2022-03-11 06:16:50|7257.7|7247.7|7255.8|7249.8|7259|7253|7255.8|7247.7|6
1646979420000|2022-03-11 06:17:00|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1646979430000|2022-03-11 06:17:10|7255.8|7249.8|7258.9|7248.9|7258.9|7250.6|7255.8|7248.9|2
1646979520000|2022-03-11 06:18:40|7259.2|7249.2|7259.2|7249.2|7259.2|7249.2|7259.2|7249.2|0
1646979540000|2022-03-11 06:19:00|7258.9|7248.9|7259.4|7253.4|7259.4|7253.4|7257.9|7248.9|0
1646979550000|2022-03-11 06:19:10|7260.8|7254.8|7261.2|7255.2|7261.2|7255.2|7260.8|7254.8|0
1646979570000|2022-03-11 06:19:30|7260.8|7254.8|7260.3|7254.3|7260.8|7254.8|7258.5|7252.5|3
1646979600000|2022-03-11 06:20:00|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|0
1646979610000|2022-03-11 06:20:10|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|0
1646979620000|2022-03-11 06:20:20|7264.1|7258.1|7266.8|7256.8|7266.8|7258.1|7264.1|7256.4|1
1646979630000|2022-03-11 06:20:30|7266.7|7256.7|7266.7|7256.7|7266.7|7256.7|7266.7|7256.7|0
1646979640000|2022-03-11 06:20:40|7266.4|7256.4|7265.9|7259.9|7266.4|7259.9|7265.2|7256.4|0
1646979650000|2022-03-11 06:20:50|7267.1|7261.1|7265.8|7259.8|7267.1|7261.1|7265.8|7259.8|1
1646979660000|2022-03-11 06:21:00|7265.5|7259.5|7264|7254|7266.3|7259.5|7262.4|7254|2
1646979670000|2022-03-11 06:21:10|7263.8|7253.8|7263.8|7253.8|7263.8|7253.8|7263.8|7253.8|0
1646979690000|2022-03-11 06:21:30|7260.6|7254.6|7259.8|7253.8|7260.6|7254.6|7259.8|7253.8|0
1646979720000|2022-03-11 06:22:00|7260|7254|7263.7|7253.7|7263.7|7254|7260|7253.7|0
1646979730000|2022-03-11 06:22:10|7263|7257|7263|7257|7263|7257|7263|7257|0
1646979740000|2022-03-11 06:22:20|7263.4|7257.4|7263.5|7257.5|7263.5|7257.5|7263.4|7257.4|0
1646979780000|2022-03-11 06:23:00|7264|7258|7264.4|7258.4|7264.4|7258.4|7264|7258|0
1646979790000|2022-03-11 06:23:10|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|0
1646979840000|2022-03-11 06:24:00|7264|7258|7262.2|7256.2|7264|7258|7262.2|7256.2|3
1646979880000|2022-03-11 06:24:40|7261|7255|7260|7254|7261|7255|7260|7254|1
1646979890000|2022-03-11 06:24:50|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1646979920000|2022-03-11 06:25:20|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|0
1646979930000|2022-03-11 06:25:30|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|0
1646979960000|2022-03-11 06:26:00|7261.3|7255.3|7262.3|7256.3|7262.3|7256.3|7261.3|7255.3|1
1646979970000|2022-03-11 06:26:10|7262.8|7256.8|7267.5|7257.5|7267.7|7257.7|7262.8|7256.8|1
1646979980000|2022-03-11 06:26:20|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1646979990000|2022-03-11 06:26:30|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1646980000000|2022-03-11 06:26:40|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|0
1646980020000|2022-03-11 06:27:00|7263.7|7257.7|7263.7|7257.7|7263.7|7257.7|7263.7|7257.7|0
1646980030000|2022-03-11 06:27:10|7264|7258|7264|7258|7264|7258|7264|7258|0
1646980040000|2022-03-11 06:27:20|7263.9|7257.9|7264.6|7254.6|7265.5|7257.9|7263.9|7254.6|0
1646980070000|2022-03-11 06:27:50|7264.2|7254.2|7263.6|7253.6|7264.2|7254.2|7263.6|7253.6|0
1646980080000|2022-03-11 06:28:00|7260.5|7254.5|7264.1|7254.1|7264.1|7255.1|7260.5|7254.1|0
1646980090000|2022-03-11 06:28:10|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|0
1646980100000|2022-03-11 06:28:20|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|0
1646980120000|2022-03-11 06:28:40|7264.3|7254.3|7264.3|7254.3|7264.3|7254.3|7264.3|7254.3|0
1646980140000|2022-03-11 06:29:00|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|0
1646980150000|2022-03-11 06:29:10|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|0
1646980160000|2022-03-11 06:29:20|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|1
1646980170000|2022-03-11 06:29:30|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1646980180000|2022-03-11 06:29:40|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1646980200000|2022-03-11 06:30:00|7268.7|7253.7|7270|7260|7270|7260|7266.8|7253.7|2
1646980210000|2022-03-11 06:30:10|7267.2|7261.2|7266.5|7256.5|7267.2|7261.2|7266.4|7256.5|1
1646980220000|2022-03-11 06:30:20|7266.9|7256.9|7267|7257|7267|7257|7266.9|7256.9|0
1646980230000|2022-03-11 06:30:30|7266.7|7256.7|7263.6|7253.6|7266.7|7257.6|7262.3|7253.6|1
1646980240000|2022-03-11 06:30:40|7264|7254|7264|7254|7264|7254|7264|7254|0
1646980250000|2022-03-11 06:30:50|7264.3|7254.3|7263.7|7253.7|7264.3|7254.3|7263.7|7253.7|0
1646980260000|2022-03-11 06:31:00|7264|7254|7264|7254|7264|7254|7264|7254|0
1646980330000|2022-03-11 06:32:10|7263.3|7253.3|7260.6|7254.6|7263.3|7254.6|7260.6|7253.3|0
1646980340000|2022-03-11 06:32:20|7259.8|7253.8|7259.9|7249.9|7259.9|7253.8|7259.8|7249.9|1
1646980350000|2022-03-11 06:32:30|7256.7|7250.7|7259.9|7249.9|7259.9|7250.7|7256.7|7249.8|0
1646980380000|2022-03-11 06:33:00|7257.5|7251.5|7256.7|7250.7|7257.5|7251.5|7256.7|7250.7|0
1646980400000|2022-03-11 06:33:20|7256.3|7250.3|7255.4|7249.4|7256.3|7250.3|7255.4|7249.4|3
1646980410000|2022-03-11 06:33:30|7255.2|7249.2|7254.6|7248.6|7255.8|7249.8|7254.6|7248.6|4
1646980440000|2022-03-11 06:34:00|7253.8|7247.8|7254.8|7248.8|7254.8|7248.8|7253.8|7247.8|2
1646980460000|2022-03-11 06:34:20|7255.1|7249.1|7256|7250|7256|7250|7255.1|7249.1|1
1646980470000|2022-03-11 06:34:30|7255.8|7249.8|7255|7249|7255.8|7249.8|7254.6|7248.6|1
1646980480000|2022-03-11 06:34:40|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|7254.3|7248.3|0
1646980490000|2022-03-11 06:34:50|7255|7249|7254.8|7248.8|7255|7249|7254.8|7248.8|2
1646980500000|2022-03-11 06:35:00|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1646980510000|2022-03-11 06:35:10|7255.1|7249.1|7257|7251|7257|7251|7255.1|7249.1|4
1646980530000|2022-03-11 06:35:30|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|1
1646980540000|2022-03-11 06:35:40|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|1
1646980550000|2022-03-11 06:35:50|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1646980560000|2022-03-11 06:36:00|7254.6|7248.6|7251.5|7245.5|7254.6|7248.6|7251.5|7245.5|9
1646980580000|2022-03-11 06:36:20|7251|7245|7249|7243|7251|7245|7249|7243|5
1646980600000|2022-03-11 06:36:40|7250.5|7244.5|7250.4|7244.4|7250.5|7244.5|7250.4|7244.4|0
1646980610000|2022-03-11 06:36:50|7251.1|7245.1|7250.4|7244.4|7251.1|7245.1|7250.4|7244.4|1
1646980620000|2022-03-11 06:37:00|7249.6|7243.6|7250.8|7244.8|7250.8|7244.8|7249.5|7243.5|0
1646980630000|2022-03-11 06:37:10|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|0
1646980640000|2022-03-11 06:37:20|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|0
1646980650000|2022-03-11 06:37:30|||||||||2
1646980660000|2022-03-11 06:37:40|7251.3|7245.3|7252.8|7246.8|7252.8|7246.8|7251.3|7245.3|2
1646980670000|2022-03-11 06:37:50|7252|7246|7252|7246|7252|7246|7252|7246|0
1646980680000|2022-03-11 06:38:00|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|1
1646980690000|2022-03-11 06:38:10|7253.3|7247.3|7252.4|7246.4|7253.3|7247.3|7252.4|7246.4|0
1646980700000|2022-03-11 06:38:20|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|0
1646980710000|2022-03-11 06:38:30|7253.1|7247.1|7253.3|7247.3|7253.3|7247.3|7253.1|7247.1|0
1646980730000|2022-03-11 06:38:50|7252.5|7246.5|7251|7245|7252.6|7246.6|7251|7245|1
1646980740000|2022-03-11 06:39:00|7250.9|7244.9|7250.5|7244.5|7250.9|7244.9|7250.5|7244.5|0
1646980750000|2022-03-11 06:39:10|7249.4|7243.4|7250.9|7244.9|7250.9|7244.9|7248.6|7242.6|10
1646980790000|2022-03-11 06:39:50|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|0
1646980800000|2022-03-11 06:40:00|7250.5|7244.5|7251.6|7245.6|7251.6|7245.6|7250.5|7244.5|2
1646980810000|2022-03-11 06:40:10|7251.8|7245.8|7250.9|7244.9|7251.8|7245.8|7250.9|7244.9|1
1646980840000|2022-03-11 06:40:40|7253.3|7247.3|7252.9|7246.9|7253.3|7247.3|7252.9|7246.9|4
1646980850000|2022-03-11 06:40:50|7252.5|7246.5|7252.5|7246.5|7252.9|7246.9|7252.5|7246.5|10
1646980860000|2022-03-11 06:41:00|7252.1|7246.1|7252.1|7246.1|7252.1|7246.1|7251.7|7245.7|0
1646980910000|2022-03-11 06:41:50|7251.7|7245.7|7252.1|7246.1|7252.1|7246.1|7251.7|7245.7|0
1646980990000|2022-03-11 06:43:10|7252|7246|7252|7246|7252|7246|7252|7246|0
1646981000000|2022-03-11 06:43:20|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|0
1646981010000|2022-03-11 06:43:30|7252|7246|7252|7246|7252|7246|7252|7246|0
1646981020000|2022-03-11 06:43:40|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|0
1646981030000|2022-03-11 06:43:50|7253.7|7247.7|7256.9|7250.9|7256.9|7250.9|7253.7|7247.7|7
1646981040000|2022-03-11 06:44:00|7256.5|7250.5|7257.9|7247.9|7257.9|7250.5|7256.3|7247.9|0
1646981050000|2022-03-11 06:44:10|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|0
1646981060000|2022-03-11 06:44:20|7257.3|7247.3|7254.5|7248.5|7257.3|7248.5|7254.5|7246.9|0
1646981100000|2022-03-11 06:45:00|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|0
1646981110000|2022-03-11 06:45:10|7254.6|7244.6|7254.5|7244.5|7254.6|7244.6|7254.5|7244.5|1
1646981120000|2022-03-11 06:45:20|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|0
1646981170000|2022-03-11 06:46:10|7254.8|7244.8|7255.1|7245.1|7255.1|7245.1|7254.8|7244.8|0
1646981190000|2022-03-11 06:46:30|7255.3|7245.3|7255.3|7245.3|7255.3|7245.3|7255.3|7245.3|0
1646981230000|2022-03-11 06:47:10|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|0
1646981250000|2022-03-11 06:47:30|7254.8|7244.8|7254.8|7244.8|7254.8|7244.8|7254.8|7244.8|0
1646981270000|2022-03-11 06:47:50|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|0
1646981280000|2022-03-11 06:48:00|7254.8|7244.8|7252.4|7246.4|7254.8|7246.4|7252.4|7244.8|0
1646981310000|2022-03-11 06:48:30|7252.7|7246.7|7252.3|7246.3|7252.7|7246.7|7252.3|7246.3|0
1646981320000|2022-03-11 06:48:40|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|0
1646981330000|2022-03-11 06:48:50|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|0
1646981340000|2022-03-11 06:49:00|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|0
1646981350000|2022-03-11 06:49:10|7252.9|7246.9|7256.6|7250.6|7257.1|7251.1|7252.9|7246.9|8
1646981360000|2022-03-11 06:49:20|7256.7|7250.7|7256.3|7250.3|7256.7|7250.7|7256.3|7250.3|0
1646981370000|2022-03-11 06:49:30|7256.2|7250.2|7255|7249|7257.5|7250.2|7255|7247.5|0
1646981380000|2022-03-11 06:49:40|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|0
1646981410000|2022-03-11 06:50:10|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|0
1646981420000|2022-03-11 06:50:20|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|0
1646981450000|2022-03-11 06:50:50|7255|7249|7255.9|7249.9|7255.9|7249.9|7255|7249|1
1646981460000|2022-03-11 06:51:00|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|0
1646981470000|2022-03-11 06:51:10|7256.2|7250.2|7255.9|7249.9|7256.2|7250.2|7255.9|7249.9|0
1646981490000|2022-03-11 06:51:30|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1646981520000|2022-03-11 06:52:00|7256.3|7250.3|7255.8|7249.8|7256.3|7250.3|7255.8|7249.8|0
1646981530000|2022-03-11 06:52:10|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1646981540000|2022-03-11 06:52:20|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1646981570000|2022-03-11 06:52:50|7255.5|7249.5|7253.8|7247.8|7255.5|7249.5|7253.2|7247.2|1
1646981580000|2022-03-11 06:53:00|7252.8|7246.8|7252.3|7246.3|7252.8|7246.8|7252.3|7246.3|0
1646981590000|2022-03-11 06:53:10|7253.8|7247.8|7251.4|7245.4|7253.8|7247.8|7251|7245|1
1646981600000|2022-03-11 06:53:20|7251.8|7245.8|7252.2|7246.2|7252.2|7246.2|7251.8|7245.8|0
1646981610000|2022-03-11 06:53:30|7252.3|7246.3|7251.7|7245.7|7252.3|7246.3|7251.7|7245.7|0
1646981620000|2022-03-11 06:53:40|7252.7|7246.7|7252.2|7246.2|7253.2|7247.2|7252.2|7246.2|3
1646981630000|2022-03-11 06:53:50|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|0
1646981640000|2022-03-11 06:54:00|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|2
1646981650000|2022-03-11 06:54:10|7251.7|7245.7|7251.2|7245.2|7251.7|7245.7|7251.2|7245.2|0
1646981670000|2022-03-11 06:54:30|7250.9|7244.9|7250|7244|7250.9|7244.9|7249.5|7243.5|0
1646981680000|2022-03-11 06:54:40|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1646981690000|2022-03-11 06:54:50|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|0
1646981700000|2022-03-11 06:55:00|7250.5|7244.5|7250.8|7244.8|7250.8|7244.8|7250.5|7244.5|0
1646981730000|2022-03-11 06:55:30|7250.7|7244.7|7254.4|7248.4|7254.4|7248.4|7250.7|7244.7|1
1646981740000|2022-03-11 06:55:40|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|0
1646981760000|2022-03-11 06:56:00|7254.9|7248.9|7256.1|7250.1|7256.1|7250.1|7254.9|7248.9|0
1646981770000|2022-03-11 06:56:10|7256|7250|7256.4|7250.4|7256.4|7250.4|7256|7250|0
1646981780000|2022-03-11 06:56:20|7256.2|7250.2|7256.7|7250.7|7256.7|7250.7|7256.2|7250.2|0
1646981790000|2022-03-11 06:56:30|7256.6|7250.6|7257.6|7251.6|7257.6|7251.6|7256.6|7250.6|0
1646981800000|2022-03-11 06:56:40|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|0
1646981810000|2022-03-11 06:56:50|7256.9|7250.9|7257.2|7251.2|7257.2|7251.2|7256.4|7250.4|0
1646981820000|2022-03-11 06:57:00|7256.2|7250.2|7256.3|7250.3|7256.3|7250.3|7256.2|7250.2|0
1646981880000|2022-03-11 06:58:00|7256.1|7250.1|7257.3|7247.3|7257.3|7250.1|7256.1|7247.2|0
1646981890000|2022-03-11 06:58:10|7255.7|7249.7|7254.8|7248.8|7257.2|7251.2|7254.8|7248.8|1
1646981900000|2022-03-11 06:58:20|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1646981910000|2022-03-11 06:58:30|7257.3|7251.3|7256.2|7250.2|7257.3|7251.3|7256.2|7250.2|1
1646981920000|2022-03-11 06:58:40|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|0
1646981930000|2022-03-11 06:58:50|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|0
1646981950000|2022-03-11 06:59:10|7255.7|7249.7|7256.2|7250.2|7256.2|7250.2|7255.7|7249.7|0
1646981960000|2022-03-11 06:59:20|7256.8|7250.8|7256.3|7250.3|7256.8|7250.8|7256.3|7250.3|0
1646981970000|2022-03-11 06:59:30|7255.8|7249.8|7255.7|7249.7|7255.8|7249.8|7255.7|7249.7|0
1646981980000|2022-03-11 06:59:40|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1646981990000|2022-03-11 06:59:50|7256|7250|7256.1|7250.1|7256.2|7250.2|7255.7|7249.7|0
1646982000000|2022-03-11 07:00:00|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|0
1646982030000|2022-03-11 07:00:30|7256.5|7250.5|7256.6|7250.6|7256.6|7250.6|7256.5|7250.5|0
1646982050000|2022-03-11 07:00:50|7257.1|7251.1|7259.2|7253.2|7259.2|7253.2|7257.1|7251.1|2
1646982060000|2022-03-11 07:01:00|7263.5|7257.5|7267.5|7261.5|7267.6|7261.6|7262.6|7256.6|18
1646982070000|2022-03-11 07:01:10|7263.6|7257.6|7263.5|7257.5|7267.1|7261.1|7263.5|7257.5|4
1646982080000|2022-03-11 07:01:20|7264|7258|7267.2|7261.2|7267.2|7261.2|7264|7258|11
1646982090000|2022-03-11 07:01:30|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|0
1646982110000|2022-03-11 07:01:50|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|0
1646982120000|2022-03-11 07:02:00|7267.1|7261.1|7272.5|7262.5|7272.5|7265|7267.1|7261.1|26
1646982130000|2022-03-11 07:02:10|7272.6|7262.6|7272.3|7262.3|7272.6|7262.6|7272.3|7262.3|0
1646982140000|2022-03-11 07:02:20|7270.6|7264.6|7271.6|7265.6|7271.6|7265.6|7270.6|7264.6|0
1646982150000|2022-03-11 07:02:30|7271.5|7265.5|7272.8|7266.8|7272.8|7266.8|7271.5|7265.5|5
1646982160000|2022-03-11 07:02:40|||||||||1
1646982180000|2022-03-11 07:03:00|7276.5|7270.5|7281.2|7275.2|7281.2|7275.2|7276.5|7270.5|13
1646982190000|2022-03-11 07:03:10|7280.2|7274.2|7280.2|7274.2|7283.3|7277.3|7280.2|7274.2|5
1646982200000|2022-03-11 07:03:20|7280.9|7274.9|7281.3|7275.3|7282.8|7276.8|7280.9|7274.9|5
1646982220000|2022-03-11 07:03:40|7280.9|7274.9|7280.2|7274.2|7281.4|7275.4|7280.2|7274.2|2
1646982230000|2022-03-11 07:03:50|7280.1|7274.1|7282.1|7276.1|7282.1|7276.1|7280.1|7274.1|0
1646982240000|2022-03-11 07:04:00|7281.9|7275.9|7285.1|7275.1|7286.7|7280.7|7281.9|7275.1|12
1646982250000|2022-03-11 07:04:10|7284.6|7274.6|7287.2|7281.2|7287.2|7281.2|7284.6|7274.6|10
1646982260000|2022-03-11 07:04:20|7287.3|7277.2|7287.3|7277.3|7287.3|7277.3|7287.3|7277.2|3
1646982270000|2022-03-11 07:04:30|7285.7|7279.7|7285.7|7279.7|7285.7|7279.7|7285.7|7279.7|11
1646982280000|2022-03-11 07:04:40|7285.8|7279.8|7285.7|7279.7|7285.8|7279.8|7285.7|7279.7|0
1646982300000|2022-03-11 07:05:00|7286.1|7280.1|7286.2|7280.2|7286.2|7280.2|7286.1|7280.1|0
1646982320000|2022-03-11 07:05:20|7285.8|7279.8|7285.8|7279.8|7285.8|7279.8|7285.8|7279.8|0
1646982330000|2022-03-11 07:05:30|7280.7|7274.7|7280.2|7270.2|7280.7|7274.7|7278.5|7270.2|13
1646982350000|2022-03-11 07:05:50|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1646982360000|2022-03-11 07:06:00|7281.7|7266.7|7281.7|7266.7|7281.7|7268.5|7274.5|7266.7|1
1646982420000|2022-03-11 07:07:00|7279.5|7269.5|7279.8|7269.8|7280.2|7270.2|7279.5|7269.5|0
1646982430000|2022-03-11 07:07:10|7279.7|7269.7|7279.7|7269.7|7279.7|7269.7|7279.7|7269.7|0
1646982470000|2022-03-11 07:07:50|7280.2|7270.2|7280.2|7270.2|7280.2|7270.2|7280.2|7270.2|1
1646982480000|2022-03-11 07:08:00|7278.7|7272.7|7283.7|7273.7|7283.7|7274.2|7278.7|7272.7|1
1646982510000|2022-03-11 07:08:30|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|0
1646982530000|2022-03-11 07:08:50|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1646982540000|2022-03-11 07:09:00|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7283.8|7268.8|0
1646982550000|2022-03-11 07:09:10|7282.3|7272.3|7282.3|7272.3|7282.3|7272.3|7282.3|7272.3|0
1646982560000|2022-03-11 07:09:20|7282.7|7272.7|7287.4|7281.4|7287.6|7281.6|7282.7|7272.7|7
1646982600000|2022-03-11 07:10:00|7289.3|7283.3|7291.3|7285.3|7291.3|7285.3|7289.1|7280.7|23
1646982620000|2022-03-11 07:10:20|7291.6|7285.6|7291.6|7285.6|7291.6|7285.6|7291.6|7285.6|0
1646982630000|2022-03-11 07:10:30|7296.4|7290.4|7295.9|7289.9|7296.4|7290.4|7295.9|7289.9|12
1646982640000|2022-03-11 07:10:40|7296.7|7290.7|7295.9|7289.9|7296.7|7290.7|7295.9|7289.9|1
1646982650000|2022-03-11 07:10:50|7295.7|7289.7|7292.2|7286.2|7295.7|7289.7|7292.2|7286.2|3
1646982660000|2022-03-11 07:11:00|7292|7286|7295.9|7289.9|7296.5|7290.3|7292|7285.2|11
1646982670000|2022-03-11 07:11:10|7297.1|7291.1|7294.8|7288.8|7297.1|7291.1|7294.8|7288.8|1
1646982690000|2022-03-11 07:11:30|7294.4|7288.4|7294.8|7284.8|7294.8|7288.4|7291.4|7283.6|2
1646982700000|2022-03-11 07:11:40|7293.2|7287.2|7294|7284|7294.8|7287.2|7293.1|7284|0
1646982720000|2022-03-11 07:12:00|7292.4|7286.4|7292.4|7286.4|7292.4|7286.4|7292.4|7286.4|0
1646982730000|2022-03-11 07:12:10|7294|7288|7294|7288|7294|7288|7294|7288|0
1646982750000|2022-03-11 07:12:30|7294.4|7288.4|7299.1|7293.1|7299.5|7293.5|7294.4|7288.4|10
1646982760000|2022-03-11 07:12:40|7299|7293|7299|7293|7299|7293|7299|7293|0
1646982780000|2022-03-11 07:13:00|7302.2|7296.2|7304.6|7298.6|7305.2|7299.2|7301.2|7295.2|16
1646982790000|2022-03-11 07:13:10|7304.2|7298.2|7304.6|7298.6|7304.6|7298.6|7303.7|7297.7|3
1646982800000|2022-03-11 07:13:20|7303.1|7297.1|7305.6|7299.6|7305.6|7299.6|7303.1|7297.1|1
1646982830000|2022-03-11 07:13:50|7304.9|7298.9|7305.2|7299.2|7305.2|7299.2|7304.9|7298.9|0
1646982840000|2022-03-11 07:14:00|7305.7|7299.7|7304.4|7298.4|7305.7|7299.7|7304.4|7298.4|1
1646982850000|2022-03-11 07:14:10|7305|7299|7304.6|7298.6|7305|7299|7304.6|7298.6|0
1646982860000|2022-03-11 07:14:20|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|0
1646982900000|2022-03-11 07:15:00|7304|7298|7303.5|7297.5|7305.1|7298|7303.5|7295|0
1646982920000|2022-03-11 07:15:20|7305.1|7295.1|7303.5|7297.5|7305.1|7297.5|7303.5|7295.1|0
1646982930000|2022-03-11 07:15:30|7302.6|7296.6|7302.2|7296.2|7302.6|7296.6|7302.2|7296.2|0
1646982940000|2022-03-11 07:15:40|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|1
1646982960000|2022-03-11 07:16:00|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|0
1646982990000|2022-03-11 07:16:30|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|0
1646983010000|2022-03-11 07:16:50|7300|7294|7299.6|7293.6|7300|7294|7299.6|7293.6|0
1646983020000|2022-03-11 07:17:00|7299.2|7293.2|7299.2|7293.2|7299.2|7293.2|7299.2|7293.2|1
1646983030000|2022-03-11 07:17:10|7299.4|7293.4|7299.4|7293.4|7299.9|7293.9|7299.4|7293.4|0
1646983040000|2022-03-11 07:17:20|7299|7293|7299|7293|7299|7293|7299|7293|0
1646983050000|2022-03-11 07:17:30|7299.1|7293.1|7299.6|7293.6|7299.6|7293.6|7299.1|7293.1|0
1646983080000|2022-03-11 07:18:00|7299.7|7293.7|7299.4|7293.4|7299.7|7293.7|7298.8|7292.8|0
1646983090000|2022-03-11 07:18:10|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|0
1646983120000|2022-03-11 07:18:40|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|0
1646983180000|2022-03-11 07:19:40|7299.7|7293.7|7302.2|7296.2|7302.2|7296.2|7299.7|7293.7|2
1646983200000|2022-03-11 07:20:00|7305.2|7299.2|7305.7|7299.7|7305.7|7299.7|7305.2|7299.2|3
1646983220000|2022-03-11 07:20:20|7304.8|7298.8|7303.5|7297.5|7304.8|7298.8|7303.5|7297.5|1
1646983240000|2022-03-11 07:20:40|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7302.8|7296.8|0
1646983250000|2022-03-11 07:20:50|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|1
1646983260000|2022-03-11 07:21:00|7304.3|7298.3|7304.3|7298.3|7304.3|7298.3|7304.3|7298.3|0
1646983320000|2022-03-11 07:22:00|||||||||1
1646983340000|2022-03-11 07:22:20|||||||||1
1646983360000|2022-03-11 07:22:40|7303.9|7297.9|7304.9|7294.9|7304.9|7297.9|7303.9|7294.9|0
1646983440000|2022-03-11 07:24:00|7303.3|7297.3|7303.9|7297.9|7303.9|7297.9|7303.3|7297.3|0
1646983450000|2022-03-11 07:24:10|7303.4|7297.4|7304.7|7294.7|7304.7|7297.4|7303.4|7294.7|1
1646983470000|2022-03-11 07:24:30|7304.6|7294.6|7304.6|7294.6|7304.6|7294.6|7304.6|7294.6|0
1646983480000|2022-03-11 07:24:40|7304.2|7294.2|7304.2|7294.2|7304.2|7294.2|7304.2|7294.2|0
1646983500000|2022-03-11 07:25:00|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|0
1646983540000|2022-03-11 07:25:40|7302.4|7296.4|7301|7295|7302.4|7296.4|7300.7|7294.7|0
1646983580000|2022-03-11 07:26:20|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|1
1646983590000|2022-03-11 07:26:30|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1646983600000|2022-03-11 07:26:40|7301|7295|7301|7295|7301|7295|7301|7295|0
1646983610000|2022-03-11 07:26:50|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1646983630000|2022-03-11 07:27:10|7301|7295|7301|7295|7301|7295|7301|7295|0
1646983640000|2022-03-11 07:27:20|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|0
1646983650000|2022-03-11 07:27:30|7304.3|7294.3|7301.5|7295.5|7304.3|7295.5|7301.5|7294.3|0
1646983670000|2022-03-11 07:27:50|7301.9|7295.9|7302|7296|7302|7296|7301.2|7295.2|0
1646983680000|2022-03-11 07:28:00|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1646983740000|2022-03-11 07:29:00|7302.5|7296.5|7301.3|7295.3|7302.5|7296.5|7301.3|7295.3|1
1646983750000|2022-03-11 07:29:10|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|0
1646983770000|2022-03-11 07:29:30|7301.2|7295.2|7301.8|7295.8|7301.8|7295.8|7301.2|7295.2|0
1646983780000|2022-03-11 07:29:40|7302.1|7296.1|7301.9|7295.9|7302.3|7296.3|7301.8|7295.8|0
1646983790000|2022-03-11 07:29:50|7302.3|7296.3|7301.7|7295.7|7303.3|7297.3|7301.7|7295.7|6
1646983800000|2022-03-11 07:30:00|7302.4|7296.4|7301.6|7295.6|7302.4|7296.4|7301.5|7295.5|0
1646983900000|2022-03-11 07:31:40|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1646983980000|2022-03-11 07:33:00|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|0
1646984000000|2022-03-11 07:33:20|7302.4|7296.4|7301.1|7295.1|7302.4|7296.4|7301.1|7295.1|2
1646984020000|2022-03-11 07:33:40|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|0
1646984040000|2022-03-11 07:34:00|7301.9|7295.9|7302.2|7296.2|7302.2|7296.2|7301.9|7295.9|0
1646984050000|2022-03-11 07:34:10|7301.9|7295.9|7301.5|7295.5|7301.9|7295.9|7301.5|7295.5|0
1646984070000|2022-03-11 07:34:30|7301.9|7295.9|7302.2|7296.2|7302.2|7296.2|7301.9|7295.9|7
1646984080000|2022-03-11 07:34:40|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|5
1646984100000|2022-03-11 07:35:00|7299.2|7293.2|7298.4|7292.4|7299.2|7293.2|7298.4|7292.4|2
1646984110000|2022-03-11 07:35:10|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|0
1646984140000|2022-03-11 07:35:40|7298.1|7292.1|7298.4|7292.4|7298.4|7292.4|7298.1|7292.1|1
1646984150000|2022-03-11 07:35:50|||||||||1
1646984160000|2022-03-11 07:36:00|7298.8|7292.8|7298.8|7292.8|7298.8|7292.8|7298.8|7292.8|0
1646984170000|2022-03-11 07:36:10|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|2
1646984180000|2022-03-11 07:36:20|7298.8|7292.8|7298.8|7292.8|7298.8|7292.8|7298.8|7292.8|0
1646984200000|2022-03-11 07:36:40|7298.4|7292.4|7298.1|7292.1|7298.4|7292.4|7298.1|7292.1|0
1646984210000|2022-03-11 07:36:50|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|0
1646984220000|2022-03-11 07:37:00|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|2
1646984260000|2022-03-11 07:37:40|7298.4|7292.4|7300.7|7294.7|7300.7|7294.7|7298.4|7292.4|1
1646984270000|2022-03-11 07:37:50|7301.2|7295.2|7302.6|7296.6|7303.1|7297.1|7301.2|7295.2|0
1646984280000|2022-03-11 07:38:00|7302.5|7296.5|7303.2|7293.2|7303.6|7296.5|7301.9|7293.2|5
1646984290000|2022-03-11 07:38:10|7303.6|7293.6|7305.3|7290.3|7305.3|7293.6|7303.6|7290.3|0
1646984310000|2022-03-11 07:38:30|7304.9|7289.9|7303.8|7288.8|7304.9|7289.9|7303.8|7288.8|3
1646984320000|2022-03-11 07:38:40|7304.9|7289.9|7301.1|7291.1|7304.9|7291.1|7301.1|7289.9|1
1646984340000|2022-03-11 07:39:00|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|0
1646984370000|2022-03-11 07:39:30|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|1
1646984400000|2022-03-11 07:40:00|7300.9|7290.9|7299.4|7293.4|7300.9|7293.4|7299.4|7290.9|0
1646984440000|2022-03-11 07:40:40|7294.2|7288.2|7297.4|7291.4|7297.4|7291.4|7294.2|7288.2|4
1646984460000|2022-03-11 07:41:00|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|0
1646984470000|2022-03-11 07:41:10|7297.4|7291.4|7296.2|7290.2|7297.4|7291.4|7296.2|7290.2|1
1646984490000|2022-03-11 07:41:30|7297.7|7287.7|7297.7|7287.7|7297.7|7287.7|7297.7|7287.7|0
1646984500000|2022-03-11 07:41:40|7297.8|7287.8|7297|7291|7297.8|7291|7297|7287.8|0
1646984520000|2022-03-11 07:42:00|7296.9|7290.9|7297.8|7291.8|7297.8|7291.8|7296.9|7290.9|0
1646984530000|2022-03-11 07:42:10|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|0
1646984540000|2022-03-11 07:42:20|||||||||3
1646984550000|2022-03-11 07:42:30|7297.4|7291.4|7297.8|7287.8|7297.8|7291.4|7297.4|7287.7|2
1646984560000|2022-03-11 07:42:40|7297.7|7287.7|7297.5|7287.5|7297.7|7287.7|7297.5|7287.5|0
1646984580000|2022-03-11 07:43:00|7297.6|7287.6|7297.6|7287.6|7297.6|7287.6|7297.6|7287.6|0
1646984590000|2022-03-11 07:43:10|7297.1|7291.1|7299.5|7284.5|7299.5|7291.1|7297.1|7284.5|1
1646984610000|2022-03-11 07:43:30|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|0
1646984620000|2022-03-11 07:43:40|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|0
1646984630000|2022-03-11 07:43:50|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1646984640000|2022-03-11 07:44:00|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|0
1646984660000|2022-03-11 07:44:20|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|0
1646984670000|2022-03-11 07:44:30|7299.5|7284.5|7297.3|7287.3|7299.5|7287.3|7297.3|7284.1|0
1646984690000|2022-03-11 07:44:50|7299.1|7284.1|7299.1|7284.1|7299.5|7284.5|7299.1|7284.1|0
1646984700000|2022-03-11 07:45:00|7299.5|7284.5|7297.3|7287.3|7299.5|7287.7|7297.3|7284.5|0
1646984730000|2022-03-11 07:45:30|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|0
1646984760000|2022-03-11 07:46:00|7297.3|7287.3|7297.3|7287.3|7297.3|7287.3|7297.3|7287.3|0
1646984820000|2022-03-11 07:47:00|7299.1|7284.1|7297.3|7287.3|7299.1|7287.3|7297.3|7284.1|1
1646984830000|2022-03-11 07:47:10|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1646984850000|2022-03-11 07:47:30|7297.3|7287.3|7297.3|7287.3|7297.3|7287.3|7297.3|7287.3|0
1646984860000|2022-03-11 07:47:40|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|0
1646984870000|2022-03-11 07:47:50|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1646984880000|2022-03-11 07:48:00|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|0
1646984890000|2022-03-11 07:48:10|7296.2|7286.2|7293.9|7283.9|7296.2|7286.7|7292.7|7283.9|2
1646984970000|2022-03-11 07:49:30|7290.4|7284.4|7290.2|7284.2|7290.4|7284.4|7290.2|7284.2|0
1646984980000|2022-03-11 07:49:40|7294.2|7284.5|7294.5|7284.5|7294.5|7284.5|7294.2|7284.5|1
1646985010000|2022-03-11 07:50:10|7294.1|7284.1|7294.1|7284.1|7294.1|7284.1|7294.1|7284.1|0
1646985020000|2022-03-11 07:50:20|7294.5|7284.5|7294.5|7284.5|7294.5|7284.5|7294.5|7284.5|0
1646985050000|2022-03-11 07:50:50|7293.7|7287.7|7294.1|7284.1|7294.1|7287.7|7293.7|7284.1|2
1646985060000|2022-03-11 07:51:00|7291|7285|7290.6|7284.6|7291|7285|7290.6|7284.6|0
1646985080000|2022-03-11 07:51:20|7289.9|7283.9|7288.5|7282.5|7289.9|7283.9|7288.5|7282.5|1
1646985090000|2022-03-11 07:51:30|7289.5|7283.5|7289.9|7283.9|7289.9|7283.9|7289.5|7283.5|0
1646985100000|2022-03-11 07:51:40|7289.7|7283.7|7289.5|7283.5|7289.7|7283.7|7289.5|7283.5|0
1646985120000|2022-03-11 07:52:00|7290.4|7284.4|7292.5|7286.5|7294|7286.5|7290|7284|4
1646985140000|2022-03-11 07:52:20|7291.2|7285.2|7284.4|7274.4|7291.2|7285.2|7284.4|7274.4|4
1646985150000|2022-03-11 07:52:30|7281.1|7271.1|7281.1|7271.1|7281.1|7271.1|7281.1|7271.1|1
1646985160000|2022-03-11 07:52:40|7278.6|7272.6|7279.7|7273.7|7279.7|7273.7|7278.6|7272.6|0
1646985180000|2022-03-11 07:53:00|7279.8|7273.8|7284.1|7278.1|7284.1|7278.1|7279.8|7273.8|2
1646985190000|2022-03-11 07:53:10|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|1
1646985200000|2022-03-11 07:53:20|7284.4|7278.4|7282.9|7276.9|7284.4|7278.4|7282.9|7276.9|1
1646985220000|2022-03-11 07:53:40|7283.1|7277.1|7283|7277|7283.1|7277.1|7283|7277|0
1646985230000|2022-03-11 07:53:50|7283.8|7277.8|7285.1|7279.1|7285.1|7279.1|7283.8|7277.8|0
1646985240000|2022-03-11 07:54:00|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|1
1646985250000|2022-03-11 07:54:10|7288.5|7282.5|7286.5|7280.5|7288.5|7282.5|7286.5|7280.5|1
1646985280000|2022-03-11 07:54:40|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|0
1646985300000|2022-03-11 07:55:00|7287.3|7281.3|7288.1|7282.1|7288.1|7282.1|7287.3|7281.3|0
1646985330000|2022-03-11 07:55:30|7288.5|7282.5|7288.1|7282.1|7288.5|7282.5|7288.1|7282.1|1
1646985340000|2022-03-11 07:55:40|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|0
1646985350000|2022-03-11 07:55:50|7289.2|7283.2|7289.5|7283.5|7290.3|7284.3|7289.2|7283.2|5
1646985370000|2022-03-11 07:56:10|||||||||1
1646985380000|2022-03-11 07:56:20|7290.3|7284.3|7291.5|7285.5|7291.5|7285.5|7290.3|7284.3|2
1646985390000|2022-03-11 07:56:30|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|0
1646985400000|2022-03-11 07:56:40|7292.1|7286.1|7293.1|7287.1|7293.1|7287.1|7292.1|7286.1|0
1646985420000|2022-03-11 07:57:00|7293|7287|7293|7287|7293|7287|7293|7287|0
1646985430000|2022-03-11 07:57:10|||||||||1
1646985450000|2022-03-11 07:57:30|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|0
1646985480000|2022-03-11 07:58:00|7293.8|7287.8|7293|7287|7294.6|7287.8|7293|7284.6|9
1646985490000|2022-03-11 07:58:10|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1646985510000|2022-03-11 07:58:30|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|0
1646985520000|2022-03-11 07:58:40|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|0
1646985530000|2022-03-11 07:58:50|7294.1|7288.1|7295|7289|7295|7289|7294.1|7288.1|2
1646985540000|2022-03-11 07:59:00|7295.4|7289.4|7296.7|7290.7|7296.7|7290.7|7295.4|7289.4|1
1646985560000|2022-03-11 07:59:20|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|0
1646985580000|2022-03-11 07:59:40|7297.1|7291.1|7296.3|7290.3|7297.4|7291.4|7296|7290|6
1646985590000|2022-03-11 07:59:50|7296.8|7290.8|7297.7|7291.7|7297.7|7291.7|7296.1|7290.1|0
1646985600000|2022-03-11 08:00:00|7297.2|7291.2|7298.5|7292.5|7298.5|7292.5|7296.9|7290.9|9
1646985610000|2022-03-11 08:00:10|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|0
1646985620000|2022-03-11 08:00:20|7298.4|7292.4|7296.9|7290.9|7298.4|7292.4|7296.9|7290.9|1
1646985630000|2022-03-11 08:00:30|7297|7291|7304.5|7298.5|7305.2|7299.2|7297|7291|11
1646985640000|2022-03-11 08:00:40|7304|7298|7304|7298|7304|7298|7304|7298|0
1646985650000|2022-03-11 08:00:50|7302|7296|7301.9|7295.9|7302|7296|7301.4|7295.4|1
1646985660000|2022-03-11 08:01:00|7302|7296|7302.5|7296.5|7302.5|7296.5|7302|7296|0
1646985670000|2022-03-11 08:01:10|7302.4|7296.4|7302|7296|7302.4|7296.4|7302|7296|0
1646985690000|2022-03-11 08:01:30|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|0
1646985700000|2022-03-11 08:01:40|7301.8|7295.8|7301.2|7295.2|7301.8|7295.8|7301.2|7295.2|0
1646985710000|2022-03-11 08:01:50|7302.6|7296.6|7301.5|7295.5|7302.6|7296.6|7301.5|7295.5|1
1646985720000|2022-03-11 08:02:00|7301.3|7295.3|7301.9|7295.9|7302.7|7296.7|7300.9|7294.9|0
1646985730000|2022-03-11 08:02:10|7302.8|7292.8|7302.9|7292.9|7302.9|7292.9|7302.8|7292.8|0
1646985740000|2022-03-11 08:02:20|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|0
1646985750000|2022-03-11 08:02:30|7302.5|7292.5|7303.4|7293.4|7304.7|7298.7|7302.5|7292.5|2
1646985760000|2022-03-11 08:02:40|7301.8|7295.8|7302|7292|7303.8|7295.8|7301.8|7292|1
1646985770000|2022-03-11 08:02:50|7301.9|7291.9|7302.4|7292.4|7302.4|7292.4|7301.9|7291.9|0
1646985800000|2022-03-11 08:03:20|7297.9|7291.9|7302.4|7292.4|7302.4|7292.4|7297.9|7291.9|1
1646985820000|2022-03-11 08:03:40|7299.4|7293.4|7299.4|7289.4|7299.4|7293.4|7299.3|7289.4|1
1646985840000|2022-03-11 08:04:00|7297.1|7282.1|7294.8|7284.8|7297.1|7284.8|7293.8|7282.1|2
1646985850000|2022-03-11 08:04:10|7296.9|7281.9|7296.7|7286.7|7296.9|7290.7|7296.7|7281.9|2
1646985900000|2022-03-11 08:05:00|7296.8|7286.8|7297.9|7282.9|7298.8|7286.8|7296.8|7282.9|0
1646985910000|2022-03-11 08:05:10|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7296.9|7281.9|0
1646985930000|2022-03-11 08:05:30|7296.8|7281.8|7295|7285|7296.8|7285|7295|7281.8|0
1646985940000|2022-03-11 08:05:40|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|0
1646985970000|2022-03-11 08:06:10|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|0
1646986000000|2022-03-11 08:06:40|7295.3|7285.3|7295.3|7285.3|7295.3|7285.3|7295.3|7285.3|0
1646986020000|2022-03-11 08:07:00|7295.4|7285.4|7294|7288|7296.6|7288|7293.9|7285.4|1
1646986030000|2022-03-11 08:07:10|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|0
1646986040000|2022-03-11 08:07:20|7293.1|7287.1|7292.9|7286.9|7293.1|7287.1|7292.9|7286.9|0
1646986050000|2022-03-11 08:07:30|7292.5|7286.5|7292.4|7286.4|7292.5|7286.5|7292.4|7286.4|0
1646986070000|2022-03-11 08:07:50|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|0
1646986080000|2022-03-11 08:08:00|7291.5|7285.5|7294.9|7288.9|7294.9|7288.9|7291.5|7285.5|1
1646986090000|2022-03-11 08:08:10|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|0
1646986100000|2022-03-11 08:08:20|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|0
1646986110000|2022-03-11 08:08:30|7296.3|7290.3|7295.5|7289.5|7296.3|7290.3|7295.5|7289.5|1
1646986120000|2022-03-11 08:08:40|7295|7289|7294.9|7288.9|7295|7289|7294.9|7288.9|0
1646986160000|2022-03-11 08:09:20|7295.3|7289.3|7294.9|7288.9|7295.4|7289.4|7294.9|7288.9|0
1646986170000|2022-03-11 08:09:30|7294.4|7288.4|7293.4|7287.4|7294.4|7288.4|7293.4|7287.4|2
1646986180000|2022-03-11 08:09:40|7293.8|7287.8|7293.9|7287.9|7293.9|7287.9|7293.8|7287.8|0
1646986190000|2022-03-11 08:09:50|7292.9|7286.9|7291.4|7285.4|7293|7287|7291.4|7285.4|0
1646986210000|2022-03-11 08:10:10|7291.5|7285.5|7293.8|7287.8|7293.8|7287.8|7291.5|7285.5|1
1646986220000|2022-03-11 08:10:20|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|0
1646986260000|2022-03-11 08:11:00|7295.2|7289.2|7298.3|7292.3|7298.3|7292.3|7295.2|7289.2|0
1646986270000|2022-03-11 08:11:10|7299|7293|7298.7|7292.7|7299.7|7293.7|7298.7|7292.7|0
1646986290000|2022-03-11 08:11:30|7298.8|7292.8|7294.1|7288.1|7298.8|7292.8|7294.1|7288.1|4
1646986310000|2022-03-11 08:11:50|7293.1|7287.1|7292.8|7286.8|7293.1|7287.1|7292.8|7286.8|0
1646986320000|2022-03-11 08:12:00|7293.3|7287.3|7293.3|7287.3|7294.8|7288.8|7293.3|7287.3|5
1646986330000|2022-03-11 08:12:10|7293.4|7287.4|7291.1|7285.1|7293.4|7287.4|7291.1|7285.1|1
1646986340000|2022-03-11 08:12:20|7290.8|7284.8|7289.8|7283.8|7290.8|7284.8|7289.8|7283.8|0
1646986360000|2022-03-11 08:12:40|7289.7|7283.7|7291.1|7285.1|7291.1|7285.1|7289.7|7283.7|0
1646986370000|2022-03-11 08:12:50|7291.9|7285.9|7292.3|7286.3|7292.4|7286.4|7291.9|7285.9|0
1646986380000|2022-03-11 08:13:00|7292.4|7286.4|7293.6|7287.6|7293.6|7287.6|7292.4|7286.4|0
1646986390000|2022-03-11 08:13:10|7293.7|7287.7|7293.8|7287.8|7293.8|7287.8|7293.7|7287.7|0
1646986400000|2022-03-11 08:13:20|7294.2|7288.2|7294.3|7288.3|7294.7|7288.7|7294.2|7288.2|0
1646986410000|2022-03-11 08:13:30|7294.4|7288.4|7293.3|7287.3|7294.4|7288.4|7293.3|7287.3|0
1646986420000|2022-03-11 08:13:40|7293.6|7287.6|7294.5|7288.5|7294.5|7288.5|7293.6|7287.6|0
1646986430000|2022-03-11 08:13:50|7295|7289|7291.9|7285.9|7295.5|7289.5|7291.9|7284.6|1
1646986440000|2022-03-11 08:14:00|7291.7|7285.7|7293.3|7283.3|7293.3|7285.7|7291.7|7283.2|0
1646986450000|2022-03-11 08:14:10|7293.2|7283.2|7293.3|7283.3|7293.3|7283.3|7293.2|7283.2|0
1646986460000|2022-03-11 08:14:20|7294.2|7284.2|7294.2|7284.2|7294.2|7284.2|7294.2|7284.2|1
1646986480000|2022-03-11 08:14:40|7287.4|7281.4|7285.5|7279.5|7287.4|7281.4|7285.5|7279.5|5
1646986490000|2022-03-11 08:14:50|7284.4|7278.4|7283.5|7277.5|7284.4|7278.4|7283.5|7277.5|1
1646986500000|2022-03-11 08:15:00|7283.6|7277.6|7277.5|7271.5|7283.6|7277.6|7277.1|7271.1|4
1646986510000|2022-03-11 08:15:10|7274|7268|7270.4|7264.4|7274|7268|7270.4|7264.4|11
1646986520000|2022-03-11 08:15:20|7270.6|7264.6|7269|7263|7270.6|7264.6|7269|7263|1
1646986530000|2022-03-11 08:15:30|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|11
1646986540000|2022-03-11 08:15:40|7269.5|7263.5|7269.6|7263.6|7269.6|7263.6|7269.5|7263.5|4
1646986550000|2022-03-11 08:15:50|7269.2|7263.2|7269.2|7263.2|7269.2|7263.2|7269.2|7263.2|0
1646986560000|2022-03-11 08:16:00|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|5
1646986570000|2022-03-11 08:16:10|7268.3|7262.3|7265.6|7259.6|7268.3|7262.3|7265.6|7259.6|6
1646986580000|2022-03-11 08:16:20|7263.9|7257.9|7259.6|7253.6|7263.9|7257.9|7259.6|7253.6|0
1646986590000|2022-03-11 08:16:30|7259.4|7253.4|7263.7|7257.7|7263.8|7257.7|7259.4|7253.4|6
1646986600000|2022-03-11 08:16:40|7264.1|7258.1|7264.4|7258.4|7264.4|7258.4|7264.1|7254.2|1
1646986610000|2022-03-11 08:16:50|7264.1|7258.1|7264.4|7258.4|7264.4|7258.4|7264.1|7258.1|2
1646986620000|2022-03-11 08:17:00|7261.4|7255.4|7258.5|7252.5|7263.3|7257.3|7258.5|7252.5|4
1646986630000|2022-03-11 08:17:10|7259.1|7253.1|7262.8|7252.8|7262.8|7255.4|7258.5|7252.5|6
1646986640000|2022-03-11 08:17:20|7261.9|7251.9|7252.1|7246.1|7261.9|7251.9|7252.1|7246.1|7
1646986650000|2022-03-11 08:17:30|7255.3|7245.3|7259|7249|7259|7249|7255.3|7245.3|2
1646986660000|2022-03-11 08:17:40|7259.3|7249.3|7259.3|7249.3|7259.3|7249.3|7259.3|7249.3|0
1646986670000|2022-03-11 08:17:50|7261.5|7255.5|7261.9|7255.9|7261.9|7255.9|7261.5|7255.5|2
1646986680000|2022-03-11 08:18:00|7263.7|7257.7|7262.8|7256.8|7264.8|7257.7|7262.8|7254.4|0
1646986690000|2022-03-11 08:18:10|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|0
1646986700000|2022-03-11 08:18:20|7262.9|7256.9|7261.9|7255.9|7264.5|7256.9|7261.9|7254.5|0
1646986710000|2022-03-11 08:18:30|7263|7253|7263|7253|7263|7253.2|7259.2|7252.9|2
1646986740000|2022-03-11 08:19:00|7262.9|7256.9|7262.2|7256.2|7262.9|7256.9|7262.2|7256.2|0
1646986750000|2022-03-11 08:19:10|7262.9|7256.9|7262.9|7256.9|7262.9|7256.9|7262.9|7256.9|0
1646986760000|2022-03-11 08:19:20|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|0
1646986770000|2022-03-11 08:19:30|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|0
1646986780000|2022-03-11 08:19:40|||||||||1
1646986790000|2022-03-11 08:19:50|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|2
1646986800000|2022-03-11 08:20:00|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|2
1646986820000|2022-03-11 08:20:20|7263.3|7253.3|7263.3|7253.3|7263.3|7253.3|7263.3|7253.3|0
1646986830000|2022-03-11 08:20:30|7263.4|7253.4|7262.9|7252.9|7263.4|7253.4|7262.9|7252.9|1
1646986840000|2022-03-11 08:20:40|7263|7253|7263|7253|7263|7253|7263|7253|0
1646986850000|2022-03-11 08:20:50|7262.5|7256.5|7262.9|7252.9|7263|7256.5|7262.5|7252.9|1
1646986860000|2022-03-11 08:21:00|7263|7253|7266.1|7251.1|7266.1|7253|7262.9|7251.1|0
1646986880000|2022-03-11 08:21:20|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|0
1646986890000|2022-03-11 08:21:30|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|0
1646986900000|2022-03-11 08:21:40|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|0
1646986930000|2022-03-11 08:22:10|7263.5|7257.5|7264.4|7258.4|7264.4|7258.4|7263.5|7257.5|0
1646986940000|2022-03-11 08:22:20|7264.1|7258.1|7263.7|7257.7|7264.1|7258.1|7263.7|7257.7|0
1646986950000|2022-03-11 08:22:30|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|0
1646986960000|2022-03-11 08:22:40|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|4
1646986970000|2022-03-11 08:22:50|7264.5|7258.5|7264.5|7258.5|7265.1|7259.1|7264.5|7258.5|0
1646986980000|2022-03-11 08:23:00|7263.9|7257.9|7264.1|7258.1|7264.1|7258.1|7263.9|7257.9|19
1646986990000|2022-03-11 08:23:10|||||||||2
1646987010000|2022-03-11 08:23:30|7263.9|7257.9|7259.3|7249.3|7263.9|7257.9|7259.3|7249.3|3
1646987040000|2022-03-11 08:24:00|7257.7|7251.7|7259.3|7249.3|7259.3|7251.7|7257.7|7249.3|0
1646987100000|2022-03-11 08:25:00|7259.2|7249.2|7259.2|7249.2|7259.2|7249.2|7259.2|7249.2|0
1646987110000|2022-03-11 08:25:10|7259.6|7249.6|7259.3|7249.3|7259.7|7249.7|7259.3|7249.3|0
1646987120000|2022-03-11 08:25:20|7259.6|7249.6|7256.5|7250.5|7259.6|7250.5|7256.5|7249.6|0
1646987130000|2022-03-11 08:25:30|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|0
1646987150000|2022-03-11 08:25:50|7256.1|7250.1|7259.5|7249.5|7259.5|7250.1|7256.1|7249.5|1
1646987170000|2022-03-11 08:26:10|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|0
1646987190000|2022-03-11 08:26:30|7259.5|7249.5|7259.5|7249.5|7259.5|7249.5|7259.5|7249.5|0
1646987220000|2022-03-11 08:27:00|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|0
1646987240000|2022-03-11 08:27:20|||||||||1
1646987300000|2022-03-11 08:28:20|7258.6|7252.6|7259.3|7249.3|7259.3|7252.8|7258.6|7249.3|1
1646987310000|2022-03-11 08:28:30|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|0
1646987350000|2022-03-11 08:29:10|7259.2|7249.2|7259.2|7249.2|7259.2|7249.2|7259.2|7249.2|0
1646987380000|2022-03-11 08:29:40|7257.7|7251.7|7258.6|7252.6|7258.6|7252.6|7257.7|7251.7|0
1646987390000|2022-03-11 08:29:50|7259.1|7253.1|7263.7|7257.7|7263.7|7257.7|7259.1|7253.1|4
1646987460000|2022-03-11 08:31:00|7264.1|7258.1|7264.7|7258.7|7264.7|7258.7|7264.1|7258.1|1
1646987480000|2022-03-11 08:31:20|||||||||4
1646987510000|2022-03-11 08:31:50|||||||||3
1646987520000|2022-03-11 08:32:00|7264.2|7258.2|7263.7|7257.7|7264.2|7258.2|7263.7|7257.7|1
1646987530000|2022-03-11 08:32:10|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|3
1646987540000|2022-03-11 08:32:20|7263.8|7257.8|7263.7|7257.7|7263.8|7257.8|7263.7|7257.7|0
1646987560000|2022-03-11 08:32:40|7263.6|7257.6|7263.2|7257.2|7263.6|7257.6|7263.2|7257.2|1
1646987580000|2022-03-11 08:33:00|7263.7|7257.7|7263.2|7257.2|7263.7|7257.7|7263.2|7257.2|0
1646987590000|2022-03-11 08:33:10|7262.8|7256.8|7261.4|7255.4|7262.8|7256.8|7261.4|7255.4|1
1646987600000|2022-03-11 08:33:20|7261.1|7255.1|7258.2|7252.2|7261.1|7255.1|7257.8|7251.8|0
1646987610000|2022-03-11 08:33:30|7258.7|7252.7|7259|7253|7259.9|7253.9|7258.7|7252.7|0
1646987620000|2022-03-11 08:33:40|7258.9|7252.9|7259.3|7253.3|7259.3|7253.3|7258.9|7252.9|0
1646987640000|2022-03-11 08:34:00|7258.6|7252.6|7255.2|7249.2|7258.6|7252.6|7254.4|7248.4|6
1646987660000|2022-03-11 08:34:20|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|1
1646987680000|2022-03-11 08:34:40|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|0
1646987690000|2022-03-11 08:34:50|7255|7249|7255.4|7249.4|7255.4|7249.4|7255|7249|0
1646987700000|2022-03-11 08:35:00|7255.7|7249.7|7254.8|7248.8|7255.7|7249.7|7254.8|7248.8|2
1646987710000|2022-03-11 08:35:10|7255.9|7249.9|7255.2|7249.2|7255.9|7249.9|7253|7247|1
1646987720000|2022-03-11 08:35:20|||||||||9
1646987730000|2022-03-11 08:35:30|7255.4|7249.4|7255|7249|7255.4|7249.4|7254.7|7248.7|5
1646987740000|2022-03-11 08:35:40|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|0
1646987750000|2022-03-11 08:35:50|7254.9|7248.9|7254|7248|7254.9|7248.9|7254|7248|2
1646987760000|2022-03-11 08:36:00|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|2
1646987770000|2022-03-11 08:36:10|7254.9|7248.9|7255.5|7249.5|7255.5|7249.5|7254.9|7248.9|0
1646987780000|2022-03-11 08:36:20|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|2
1646987790000|2022-03-11 08:36:30|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|2
1646987800000|2022-03-11 08:36:40|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|0
1646987820000|2022-03-11 08:37:00|7255.5|7249.5|7254.5|7248.5|7255.5|7249.5|7254.5|7248.5|0
1646987840000|2022-03-11 08:37:20|7255|7249|7255.1|7249.1|7255.1|7249.1|7254.5|7248.5|0
1646987850000|2022-03-11 08:37:30|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|2
1646987860000|2022-03-11 08:37:40|7254.7|7248.7|7255.6|7249.6|7255.6|7249.6|7254.7|7248.7|1
1646987870000|2022-03-11 08:37:50|7255.4|7249.4|7255.6|7249.6|7255.6|7249.6|7255.4|7249.4|1
1646987880000|2022-03-11 08:38:00|7255.2|7249.2|7255.6|7249.6|7255.6|7249.6|7255.2|7249.2|0
1646987890000|2022-03-11 08:38:10|7255.2|7249.2|7255.6|7249.6|7255.6|7249.6|7255.2|7249.2|0
1646987900000|2022-03-11 08:38:20|7255.7|7249.7|7254.5|7248.5|7255.7|7249.7|7254.5|7248.5|1
1646987920000|2022-03-11 08:38:40|7254.1|7248.1|7257|7251|7257.5|7251.5|7254.1|7248.1|10
1646987930000|2022-03-11 08:38:50|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|2
1646987940000|2022-03-11 08:39:00|7254|7248|7254.9|7248.9|7254.9|7248.9|7254|7248|0
1646987960000|2022-03-11 08:39:20|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|0
1646987970000|2022-03-11 08:39:30|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|0
1646987980000|2022-03-11 08:39:40|7255.6|7249.6|7255.6|7249.6|7255.6|7249.6|7255.6|7249.6|0
1646988000000|2022-03-11 08:40:00|7254.3|7248.3|7253.8|7247.8|7254.9|7248.9|7253.8|7247.8|2
1646988010000|2022-03-11 08:40:10|7253.4|7247.4|7253.5|7247.5|7253.5|7247.5|7253.4|7247.4|1
1646988030000|2022-03-11 08:40:30|7252.9|7246.9|7254.8|7248.8|7254.8|7248.8|7252.9|7246.9|2
1646988040000|2022-03-11 08:40:40|7254.4|7248.4|7254.8|7248.8|7254.8|7248.8|7254.4|7248.4|1
1646988060000|2022-03-11 08:41:00|7254.9|7248.9|7255.4|7249.4|7255.4|7249.4|7254.9|7248.9|0
1646988100000|2022-03-11 08:41:40|7253|7247|7253|7247|7253|7247|7253|7247|2
1646988110000|2022-03-11 08:41:50|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|0
1646988120000|2022-03-11 08:42:00|7251.8|7245.8|7249.3|7243.3|7251.8|7245.8|7249.3|7243.3|6
1646988130000|2022-03-11 08:42:10|7251.2|7245.2|7250.8|7244.8|7251.2|7245.2|7250.8|7244.8|2
1646988160000|2022-03-11 08:42:40|7250.3|7244.3|7250.7|7244.7|7250.7|7244.7|7250.3|7244.3|0
1646988180000|2022-03-11 08:43:00|7250.2|7244.2|7252.4|7246.4|7253|7247|7248.7|7242.7|7
1646988190000|2022-03-11 08:43:10|7252|7246|7251.9|7245.9|7252|7246|7251.9|7245.9|0
1646988210000|2022-03-11 08:43:30|7250.4|7244.4|7249.8|7243.8|7252.7|7246.7|7249.8|7243.8|1
1646988220000|2022-03-11 08:43:40|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|0
1646988230000|2022-03-11 08:43:50|7250.7|7244.7|7251.5|7245.5|7251.5|7245.5|7250.7|7244.7|1
1646988240000|2022-03-11 08:44:00|7251.7|7245.7|7254.8|7244.8|7254.8|7246.3|7251.7|7244.8|0
1646988250000|2022-03-11 08:44:10|7253.6|7247.6|7254.2|7248.2|7254.2|7248.2|7253.2|7247.2|0
1646988260000|2022-03-11 08:44:20|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|0
1646988270000|2022-03-11 08:44:30|7256.7|7246.7|7256.7|7246.7|7256.7|7246.7|7256.7|7246.7|0
1646988310000|2022-03-11 08:45:10|7256.5|7246.5|7256.3|7250.3|7256.5|7250.3|7256.3|7246.4|5
1646988420000|2022-03-11 08:47:00|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|0
1646988430000|2022-03-11 08:47:10|7257|7251|7256.7|7250.7|7257|7251|7256.7|7250.7|0
1646988440000|2022-03-11 08:47:20|7257|7251|7259.7|7253.7|7259.7|7253.7|7257|7251|5
1646988450000|2022-03-11 08:47:30|7259.9|7253.9|7260.2|7254.2|7260.2|7254.2|7259.8|7253.8|0
1646988460000|2022-03-11 08:47:40|7259.8|7253.8|7259.7|7253.7|7260.2|7254.2|7259.7|7253.7|0
1646988470000|2022-03-11 08:47:50|7260.1|7254.1|7260.3|7254.3|7261.1|7255.1|7260.1|7254.1|0
1646988480000|2022-03-11 08:48:00|7260.7|7254.7|7260.4|7254.4|7260.9|7254.9|7260.3|7254.3|1
1646988490000|2022-03-11 08:48:10|7260|7254|7261.6|7255.6|7261.6|7255.6|7260|7254|10
1646988510000|2022-03-11 08:48:30|7261.7|7255.7|7260|7254|7261.7|7255.7|7260|7254|0
1646988540000|2022-03-11 08:49:00|7260.5|7254.5|7260.4|7254.4|7260.5|7254.5|7260|7254|0
1646988550000|2022-03-11 08:49:10|7260|7254|7260|7254|7260|7254|7260|7254|0
1646988560000|2022-03-11 08:49:20|7260.4|7254.4|7260|7254|7260.4|7254.4|7260|7254|0
1646988580000|2022-03-11 08:49:40|7260.4|7254.4|7260.5|7254.5|7260.9|7254.9|7260.4|7254.4|0
1646988590000|2022-03-11 08:49:50|7260.9|7254.9|7260.8|7254.8|7261.3|7255.3|7260.8|7254.8|0
1646988600000|2022-03-11 08:50:00|7261.2|7255.2|7260.8|7254.8|7261.2|7255.2|7260.8|7254.8|0
1646988610000|2022-03-11 08:50:10|7260.9|7254.9|7261.3|7255.3|7261.3|7255.3|7260.9|7254.9|0
1646988620000|2022-03-11 08:50:20|7261.4|7255.4|7260.9|7254.9|7261.4|7255.4|7260.9|7254.9|0
1646988640000|2022-03-11 08:50:40|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|0
1646988650000|2022-03-11 08:50:50|7262|7256|7262.1|7256.1|7262.2|7256.2|7261.6|7255.6|3
1646988660000|2022-03-11 08:51:00|7262.5|7256.5|7260.6|7254.6|7262.9|7256.9|7260.6|7254.6|10
1646988670000|2022-03-11 08:51:10|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|0
1646988690000|2022-03-11 08:51:30|7261.7|7255.7|7260.8|7254.8|7261.7|7255.7|7260.7|7254.7|2
1646988740000|2022-03-11 08:52:20|7261.3|7255.3|7261.8|7255.8|7261.8|7255.8|7261.3|7255.3|0
1646988750000|2022-03-11 08:52:30|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|0
1646988760000|2022-03-11 08:52:40|7260.9|7254.9|7260.8|7254.8|7260.9|7254.9|7260.8|7254.8|0
1646988780000|2022-03-11 08:53:00|7260.7|7254.7|7259.5|7253.5|7260.7|7254.7|7259.5|7253.5|1
1646988800000|2022-03-11 08:53:20|7262|7252|7262|7252|7262|7252|7262|7252|0
1646988810000|2022-03-11 08:53:30|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|1
1646988820000|2022-03-11 08:53:40|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|0
1646988830000|2022-03-11 08:53:50|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|0
1646988850000|2022-03-11 08:54:10|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|0
1646988860000|2022-03-11 08:54:20|7262|7256|7262.5|7256.5|7262.5|7256.5|7262|7256|0
1646988870000|2022-03-11 08:54:30|7262.6|7256.6|7262.6|7256.6|7262.6|7256.6|7262.6|7256.6|0
1646988880000|2022-03-11 08:54:40|7262.5|7256.5|7263.3|7257.3|7263.3|7257.3|7262.5|7256.5|0
1646988890000|2022-03-11 08:54:50|7262.5|7256.5|7262.3|7256.3|7262.5|7256.5|7262.3|7256.3|0
1646988900000|2022-03-11 08:55:00|7262.6|7256.6|7263.1|7257.1|7263.1|7257.1|7262.6|7256.6|1
1646988910000|2022-03-11 08:55:10|7262.6|7256.6|7263.3|7257.3|7263.6|7257.6|7262.5|7256.5|1
1646988940000|2022-03-11 08:55:40|7263.4|7257.4|7263.4|7257.4|7263.4|7257.4|7263.4|7257.4|0
1646988950000|2022-03-11 08:55:50|7263.5|7257.5|7263.3|7257.3|7263.5|7257.5|7263.3|7257.3|0
1646988960000|2022-03-11 08:56:00|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|0
1646989000000|2022-03-11 08:56:40|7264|7258|7264.6|7258.6|7264.6|7258.6|7264|7258|0
1646989010000|2022-03-11 08:56:50|7264.9|7258.9|7265|7259|7265.5|7259.5|7264.9|7258.9|0
1646989020000|2022-03-11 08:57:00|7264.7|7258.7|7259.5|7253.5|7264.7|7258.7|7258.1|7252.1|6
1646989030000|2022-03-11 08:57:10|7257.6|7251.6|7259.9|7253.9|7260.2|7254.2|7256.5|7250.5|21
1646989060000|2022-03-11 08:57:40|7260|7254|7260|7254|7260|7254|7260|7254|0
1646989080000|2022-03-11 08:58:00|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|0
1646989090000|2022-03-11 08:58:10|7260|7254|7260|7254|7260|7254|7260|7254|0
1646989110000|2022-03-11 08:58:30|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|0
1646989120000|2022-03-11 08:58:40|7260.6|7254.6|7260.7|7254.7|7260.7|7254.7|7260.6|7254.6|0
1646989140000|2022-03-11 08:59:00|7260.6|7254.6|7262.6|7252.6|7263.7|7256.3|7260.6|7252.3|0
1646989150000|2022-03-11 08:59:10|7261.1|7255.1|7263.6|7253.6|7263.6|7255.2|7261.1|7252.4|0
1646989160000|2022-03-11 08:59:20|7263.7|7253.7|7263.7|7253.7|7263.7|7253.7|7263.7|7253.7|0
1646989170000|2022-03-11 08:59:30|7263.4|7253.4|7263.2|7253.2|7263.4|7253.4|7263.2|7253.2|0
1646989180000|2022-03-11 08:59:40|7262.8|7252.8|7260.5|7254.5|7262.8|7254.5|7260.5|7252.1|0
1646989190000|2022-03-11 08:59:50|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|0
1646989200000|2022-03-11 09:00:00|7262|7252|7257.8|7251.8|7262|7254.3|7257.8|7251.8|0
1646989210000|2022-03-11 09:00:10|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|0
1646989230000|2022-03-11 09:00:30|7257.7|7251.7|7257.2|7251.2|7257.7|7251.7|7257.2|7251.2|0
1646989240000|2022-03-11 09:00:40|7257.3|7251.3|7261.6|7251.6|7261.8|7251.8|7257.2|7251.2|2
1646989250000|2022-03-11 09:00:50|7261.7|7251.7|7262.3|7256.3|7262.9|7256.4|7261.7|7251.7|0
1646989260000|2022-03-11 09:01:00|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|7261.4|7255.4|0
1646989270000|2022-03-11 09:01:10|7261.4|7255.4|7262.1|7256.1|7262.1|7256.1|7261.4|7255.4|1
1646989280000|2022-03-11 09:01:20|7261.7|7255.7|7261.6|7255.6|7261.7|7255.7|7261.6|7255.6|0
1646989300000|2022-03-11 09:01:40|7261.9|7255.9|7261.9|7255.9|7261.9|7255.9|7261.9|7255.9|0
1646989310000|2022-03-11 09:01:50|7261.8|7255.8|7260.7|7254.7|7261.8|7255.8|7260.7|7254.7|1
1646989320000|2022-03-11 09:02:00|7261.1|7255.1|7261.1|7255.1|7261.1|7255.1|7260.9|7254.9|0
1646989330000|2022-03-11 09:02:10|7260.7|7254.7|7261.2|7255.2|7261.2|7255.2|7259.7|7253.7|0
1646989340000|2022-03-11 09:02:20|7261.1|7255.1|7261.1|7255.1|7261.1|7255.1|7261.1|7255.1|0
1646989360000|2022-03-11 09:02:40|7260.9|7254.9|7260.2|7254.2|7260.9|7254.9|7260.2|7254.2|0
1646989370000|2022-03-11 09:02:50|7259.4|7253.4|7259.3|7253.3|7259.4|7253.4|7259.3|7253.3|1
1646989380000|2022-03-11 09:03:00|7259.7|7253.7|7259.4|7253.4|7259.9|7253.9|7259.4|7253.4|0
1646989400000|2022-03-11 09:03:20|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|0
1646989410000|2022-03-11 09:03:30|7258.3|7252.3|7259.2|7253.2|7259.2|7253.2|7257.8|7251.8|9
1646989420000|2022-03-11 09:03:40|7259.3|7253.3|7257.7|7251.7|7260|7254|7257.7|7251.7|10
1646989440000|2022-03-11 09:04:00|7257.3|7251.3|7256.9|7250.9|7258.4|7252.4|7256.9|7250.9|1
1646989450000|2022-03-11 09:04:10|7256.4|7250.4|7255.4|7249.4|7256.4|7250.4|7255.4|7249.4|2
1646989460000|2022-03-11 09:04:20|7251.8|7245.8|7251.2|7245.2|7251.8|7245.8|7251.2|7245.2|2
1646989470000|2022-03-11 09:04:30|7250.8|7244.8|7251|7245|7251|7245|7250.2|7244.2|2
1646989480000|2022-03-11 09:04:40|7250.6|7244.6|7251.2|7245.2|7251.7|7245.7|7250.6|7244.6|4
1646989550000|2022-03-11 09:05:50|7251.9|7245.9|7253.6|7247.6|7253.6|7247.6|7251.9|7245.9|3
1646989560000|2022-03-11 09:06:00|7254.6|7248.6|7255.1|7249.1|7255.1|7249.1|7254.6|7248.6|1
1646989570000|2022-03-11 09:06:10|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|0
1646989590000|2022-03-11 09:06:30|7256.6|7250.6|7256.6|7250.6|7256.6|7250.6|7256.6|7250.6|0
1646989600000|2022-03-11 09:06:40|7257|7251|7257.6|7251.6|7257.6|7251.6|7257|7251|0
1646989610000|2022-03-11 09:06:50|7258.1|7252.1|7258.6|7252.6|7258.7|7252.7|7258.1|7252.1|0
1646989620000|2022-03-11 09:07:00|7258.1|7252.1|7257.6|7251.6|7258.1|7252.1|7257.6|7251.6|0
1646989630000|2022-03-11 09:07:10|7257.2|7251.2|7256.6|7250.6|7257.2|7251.2|7256.6|7250.6|0
1646989650000|2022-03-11 09:07:30|7256.3|7250.3|7261.6|7255.6|7261.6|7255.6|7255.6|7249.6|9
1646989660000|2022-03-11 09:07:40|7261.1|7255.1|7259.7|7253.7|7261.1|7255.1|7259.7|7253.7|1
1646989670000|2022-03-11 09:07:50|7259.6|7253.6|7258.1|7252.1|7259.6|7253.6|7258.1|7252.1|2
1646989680000|2022-03-11 09:08:00|7257.3|7251.3|7256|7250|7257.3|7251.3|7254.6|7248.6|5
1646989690000|2022-03-11 09:08:10|7256.1|7250.1|7256.1|7250.1|7256.1|7250.1|7256.1|7250.1|0
1646989700000|2022-03-11 09:08:20|7255.6|7249.6|7255.6|7249.6|7255.6|7249.6|7255.6|7249.6|0
1646989740000|2022-03-11 09:09:00|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|0
1646989750000|2022-03-11 09:09:10|7256.9|7250.9|7257.4|7251.4|7257.4|7251.4|7256.9|7250.9|1
1646989760000|2022-03-11 09:09:20|7257.8|7251.8|7258.2|7252.2|7258.3|7252.3|7257.7|7251.7|0
1646989770000|2022-03-11 09:09:30|7256.7|7250.7|7257.7|7251.7|7257.7|7251.7|7256.7|7250.7|2
1646989780000|2022-03-11 09:09:40|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|0
1646989790000|2022-03-11 09:09:50|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|7257.6|7251.6|0
1646989800000|2022-03-11 09:10:00|7257.6|7251.6|7256.5|7250.5|7257.6|7251.6|7255.3|7249.3|5
1646989820000|2022-03-11 09:10:20|7256.1|7250.1|7256|7250|7256.1|7250.1|7256|7250|0
1646989830000|2022-03-11 09:10:30|7255.7|7249.7|7255.7|7249.7|7255.7|7249.7|7255.7|7249.7|0
1646989840000|2022-03-11 09:10:40|7255.3|7249.3|7255.2|7249.2|7255.3|7249.3|7255.2|7249.2|0
1646989850000|2022-03-11 09:10:50|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|0
1646989860000|2022-03-11 09:11:00|7255.1|7249.1|7257.8|7251.8|7258.2|7252.2|7253.1|7247.1|27
1646989870000|2022-03-11 09:11:10|7257.7|7251.7|7257.5|7251.5|7257.7|7251.7|7257.5|7251.5|0
1646989890000|2022-03-11 09:11:30|7257.6|7251.6|7257.7|7251.7|7257.7|7251.7|7257.6|7251.6|0
1646989900000|2022-03-11 09:11:40|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|0
1646989920000|2022-03-11 09:12:00|||||||||2
1646989950000|2022-03-11 09:12:30|7257.3|7251.3|7256.8|7250.8|7257.3|7251.3|7256.8|7250.8|1
1646989960000|2022-03-11 09:12:40|7257.1|7251.1|7257.1|7251.1|7257.1|7251.1|7257.1|7251.1|0
1646989970000|2022-03-11 09:12:50|7257.2|7251.2|7257.6|7251.6|7257.6|7251.6|7257.2|7251.2|1
1646989990000|2022-03-11 09:13:10|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|0
1646990020000|2022-03-11 09:13:40|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|0
1646990040000|2022-03-11 09:14:00|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|0
1646990060000|2022-03-11 09:14:20|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|0
1646990070000|2022-03-11 09:14:30|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|0
1646990080000|2022-03-11 09:14:40|7257.3|7251.3|7257|7251|7257.3|7251.3|7257|7251|0
1646990090000|2022-03-11 09:14:50|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|0
1646990100000|2022-03-11 09:15:00|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|7256.5|7250.5|3
1646990120000|2022-03-11 09:15:20|7257.1|7251.1|7256.5|7250.5|7257.1|7251.1|7256.5|7250.5|8
1646990130000|2022-03-11 09:15:30|7256.4|7250.4|7254.9|7248.9|7256.4|7250.4|7254.3|7248.3|16
1646990140000|2022-03-11 09:15:40|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|1
1646990160000|2022-03-11 09:16:00|7254.3|7248.3|7253.9|7247.9|7254.3|7248.3|7253.9|7247.9|0
1646990170000|2022-03-11 09:16:10|7254.4|7248.4|7254.4|7248.4|7254.9|7248.9|7254.4|7248.4|0
1646990190000|2022-03-11 09:16:30|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|0
1646990200000|2022-03-11 09:16:40|||||||||3
1646990220000|2022-03-11 09:17:00|7253.6|7247.6|7255.8|7249.8|7255.8|7249.8|7253.4|7247.4|3
1646990230000|2022-03-11 09:17:10|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|0
1646990280000|2022-03-11 09:18:00|7255.8|7249.8|7256.9|7250.9|7256.9|7250.9|7255.4|7249.4|0
1646990290000|2022-03-11 09:18:10|7256.6|7250.6|7256.4|7250.4|7256.6|7250.6|7256.4|7250.4|0
1646990320000|2022-03-11 09:18:40|7257.2|7251.2|7255.3|7249.3|7257.2|7251.2|7255.3|7249.3|3
1646990330000|2022-03-11 09:18:50|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1646990370000|2022-03-11 09:19:30|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|0
1646990380000|2022-03-11 09:19:40|7255.2|7249.2|7254.3|7248.3|7255.3|7249.3|7254.3|7248.3|0
1646990390000|2022-03-11 09:19:50|7254.7|7248.7|7255.6|7249.6|7255.6|7249.6|7254.7|7248.7|5
1646990400000|2022-03-11 09:20:00|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|3
1646990430000|2022-03-11 09:20:30|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|1
1646990440000|2022-03-11 09:20:40|7256.3|7250.3|7257.9|7251.9|7257.9|7251.9|7256.3|7250.3|1
1646990460000|2022-03-11 09:21:00|7259.6|7253.6|7263|7257|7263|7257|7259.6|7253.6|12
1646990470000|2022-03-11 09:21:10|||||||||5
1646990480000|2022-03-11 09:21:20|||||||||7
1646990490000|2022-03-11 09:21:30|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|3
1646990500000|2022-03-11 09:21:40|7265|7259|7265|7259|7265|7259|7265|7259|0
1646990510000|2022-03-11 09:21:50|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|0
1646990520000|2022-03-11 09:22:00|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|0
1646990550000|2022-03-11 09:22:30|7264.3|7258.3|7263.3|7257.3|7264.3|7258.3|7263.3|7257.3|0
1646990560000|2022-03-11 09:22:40|7261.2|7255.2|7261.4|7255.4|7261.4|7255.4|7261.2|7255.2|1
1646990580000|2022-03-11 09:23:00|7261.1|7255.1|7261.1|7255.1|7261.1|7255.1|7261.1|7255.1|0
1646990590000|2022-03-11 09:23:10|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|0
1646990600000|2022-03-11 09:23:20|7260.2|7254.2|7260.2|7254.2|7260.7|7254.7|7260.2|7254.2|1
1646990610000|2022-03-11 09:23:30|7260.7|7254.7|7260.6|7254.6|7260.7|7254.7|7260.6|7254.6|0
1646990620000|2022-03-11 09:23:40|7260.7|7254.7|7258.7|7252.7|7260.7|7254.7|7258.6|7252.6|1
1646990640000|2022-03-11 09:24:00|7258.8|7252.8|7256.7|7250.7|7258.8|7252.8|7256.7|7250.7|0
1646990650000|2022-03-11 09:24:10|7257|7251|7259.2|7253.2|7259.3|7253.3|7257|7251|1
1646990660000|2022-03-11 09:24:20|7259.6|7253.6|7259.6|7253.6|7259.6|7253.6|7259.6|7253.6|0
1646990670000|2022-03-11 09:24:30|7259.9|7253.9|7259.8|7253.8|7260.1|7254.1|7259.7|7253.7|0
1646990680000|2022-03-11 09:24:40|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|0
1646990700000|2022-03-11 09:25:00|7260.1|7254.1|7261|7255|7261|7255|7260.1|7254.1|2
1646990710000|2022-03-11 09:25:10|7260.9|7254.9|7260.9|7254.9|7261.3|7255.3|7260.9|7254.9|0
1646990720000|2022-03-11 09:25:20|7261.3|7255.3|7261.8|7255.8|7261.8|7255.8|7261.3|7255.3|0
1646990740000|2022-03-11 09:25:40|7262.3|7256.3|7263.6|7257.6|7263.6|7257.6|7262.3|7256.3|4
1646990760000|2022-03-11 09:26:00|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|2
1646990800000|2022-03-11 09:26:40|7262.8|7256.8|7262.8|7256.8|7262.8|7256.8|7262.8|7256.8|0
1646990810000|2022-03-11 09:26:50|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|0
1646990830000|2022-03-11 09:27:10|7262.8|7256.8|7262.8|7256.8|7262.8|7256.8|7262.8|7256.8|0
1646990850000|2022-03-11 09:27:30|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|0
1646990860000|2022-03-11 09:27:40|7262.3|7256.3|7260.1|7254.1|7262.3|7256.3|7260.1|7254.1|0
1646990880000|2022-03-11 09:28:00|7259.7|7253.7|7259.2|7253.2|7259.7|7253.7|7258.7|7252.7|0
1646990940000|2022-03-11 09:29:00|7259.7|7253.7|7259.2|7253.2|7259.7|7253.7|7259.1|7253.1|4
1646990950000|2022-03-11 09:29:10|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|0
1646990960000|2022-03-11 09:29:20|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|1
1646990970000|2022-03-11 09:29:30|7258.4|7252.4|7258.8|7252.8|7258.8|7252.8|7258.4|7252.4|0
1646990980000|2022-03-11 09:29:40|7259.3|7253.3|7259.7|7253.7|7259.7|7253.7|7259.3|7253.3|1
1646990990000|2022-03-11 09:29:50|7260.3|7254.3|7261.8|7255.8|7261.8|7255.8|7260.3|7254.3|0
1646991000000|2022-03-11 09:30:00|7261.6|7255.6|7261.5|7255.5|7261.6|7255.6|7260.8|7254.8|0
1646991030000|2022-03-11 09:30:30|7261.9|7255.9|7262.3|7256.3|7262.3|7256.3|7261.9|7255.9|0
1646991040000|2022-03-11 09:30:40|7261.9|7255.9|7261.5|7255.5|7263.5|7255.9|7261.5|7253.5|0
1646991050000|2022-03-11 09:30:50|7262|7256|7262|7256|7262|7256|7262|7256|0
1646991060000|2022-03-11 09:31:00|7263.5|7253.5|7260.9|7254.9|7263.5|7255.5|7260.9|7253.5|0
1646991070000|2022-03-11 09:31:10|7261.2|7255.2|7260.2|7254.2|7261.2|7255.2|7260.2|7254.2|0
1646991090000|2022-03-11 09:31:30|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1646991100000|2022-03-11 09:31:40|7260|7254|7260|7254|7260|7254|7260|7254|0
1646991120000|2022-03-11 09:32:00|7260.1|7254.1|7260.4|7254.4|7260.4|7254.4|7260.1|7254.1|0
1646991140000|2022-03-11 09:32:20|7259.6|7253.6|7258.5|7252.5|7259.6|7253.6|7258.5|7252.5|0
1646991150000|2022-03-11 09:32:30|7258|7252|7257.2|7251.2|7258|7252|7257.2|7251.2|0
1646991160000|2022-03-11 09:32:40|7257.4|7251.4|7257.4|7251.4|7257.4|7251.4|7257.4|7251.4|0
1646991170000|2022-03-11 09:32:50|7258.1|7252.1|7257.8|7251.8|7258.1|7252.1|7257.8|7251.8|0
1646991180000|2022-03-11 09:33:00|7257.7|7251.7|7257.4|7251.4|7257.7|7251.7|7257.2|7251.2|2
1646991190000|2022-03-11 09:33:10|7257.5|7251.5|7257.8|7251.8|7258.1|7252.1|7257.5|7251.5|0
1646991200000|2022-03-11 09:33:20|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|0
1646991210000|2022-03-11 09:33:30|7257.5|7251.5|7256.9|7250.9|7257.5|7251.5|7256.9|7250.9|0
1646991260000|2022-03-11 09:34:20|7256.4|7250.4|7257.2|7251.2|7257.2|7251.2|7256.4|7250.4|0
1646991270000|2022-03-11 09:34:30|7256.9|7250.9|7256.9|7250.9|7256.9|7250.9|7256.9|7250.9|0
1646991280000|2022-03-11 09:34:40|7257.3|7251.3|7259.2|7253.2|7259.7|7253.7|7257.3|7251.3|1
1646991290000|2022-03-11 09:34:50|7259.6|7253.6|7258.6|7252.6|7259.6|7253.6|7258.6|7252.6|0
1646991300000|2022-03-11 09:35:00|7256.8|7250.8|7256.3|7250.3|7258.1|7252.1|7256.3|7250.3|4
1646991310000|2022-03-11 09:35:10|7257.9|7251.9|7258.5|7252.5|7258.5|7252.5|7256.1|7250.1|14
1646991320000|2022-03-11 09:35:20|7258.3|7252.3|7259|7253|7260.1|7254.1|7256.6|7250.6|5
1646991330000|2022-03-11 09:35:30|7256.4|7250.4|7258.9|7252.9|7258.9|7252.9|7255.6|7249.6|2
1646991340000|2022-03-11 09:35:40|7258.8|7252.8|7258.5|7252.5|7258.8|7252.8|7255.7|7249.7|5
1646991360000|2022-03-11 09:36:00|7258.2|7252.2|7257.5|7251.5|7258.2|7252.2|7257.5|7251.5|0
1646991370000|2022-03-11 09:36:10|7257.8|7251.8|7256.9|7250.9|7257.8|7251.8|7256.9|7250.9|0
1646991390000|2022-03-11 09:36:30|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|1
1646991400000|2022-03-11 09:36:40|7258.5|7252.5|7258.4|7252.4|7258.5|7252.5|7258.4|7252.4|0
1646991420000|2022-03-11 09:37:00|7256|7250|7256|7250|7256|7250|7256|7250|9
1646991430000|2022-03-11 09:37:10|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|0
1646991450000|2022-03-11 09:37:30|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1646991460000|2022-03-11 09:37:40|7256|7250|7258.3|7252.3|7258.3|7252.3|7256|7250|2
1646991470000|2022-03-11 09:37:50|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|0
1646991480000|2022-03-11 09:38:00|7257.4|7251.4|7256.5|7250.5|7257.4|7251.4|7256.5|7250.5|0
1646991490000|2022-03-11 09:38:10|7256|7250|7255.9|7249.9|7256|7250|7255.6|7249.6|22
1646991500000|2022-03-11 09:38:20|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7255.9|7249.9|1
1646991560000|2022-03-11 09:39:20|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|0
1646991580000|2022-03-11 09:39:40|7256.6|7250.6|7258|7252|7258.1|7252.1|7256.6|7250.6|0
1646991590000|2022-03-11 09:39:50|7259.4|7253.4|7259.3|7253.3|7259.4|7253.4|7258.8|7252.8|0
1646991600000|2022-03-11 09:40:00|7258.8|7252.8|7258|7252|7258.8|7252.8|7257.9|7251.9|7
1646991620000|2022-03-11 09:40:20|7257.9|7251.9|7258|7252|7258|7252|7257.9|7251.9|0
1646991630000|2022-03-11 09:40:30|7257.9|7251.9|7260.3|7250.3|7260.3|7251.9|7257.9|7250.3|0
1646991640000|2022-03-11 09:40:40|7260.5|7250.5|7260.5|7250.5|7260.5|7250.5|7260.5|7250.5|0
1646991660000|2022-03-11 09:41:00|7260.3|7250.3|7260.3|7250.3|7260.3|7250.3|7260.3|7250.3|0
1646991680000|2022-03-11 09:41:20|7260.5|7250.5|7260.5|7250.5|7260.5|7250.5|7260.5|7250.5|1
1646991690000|2022-03-11 09:41:30|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1646991700000|2022-03-11 09:41:40|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|0
1646991720000|2022-03-11 09:42:00|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|0
1646991770000|2022-03-11 09:42:50|7258.4|7252.4|7258.3|7252.3|7258.4|7252.4|7258.3|7252.3|1
1646991790000|2022-03-11 09:43:10|7258.6|7252.6|7259.1|7253.1|7259.1|7253.1|7258.6|7252.6|0
1646991800000|2022-03-11 09:43:20|7259.6|7253.6|7259.6|7253.6|7259.6|7253.6|7259.6|7253.6|0
1646991810000|2022-03-11 09:43:30|7260|7254|7260|7254|7260|7254|7260|7254|0
1646991820000|2022-03-11 09:43:40|7262|7256|7262|7256|7262|7256|7262|7256|0
1646991830000|2022-03-11 09:43:50|7261.5|7255.5|7261.5|7255.5|7261.5|7255.5|7261.5|7255.5|0
1646991860000|2022-03-11 09:44:20|7261.6|7255.6|7261.6|7255.6|7261.6|7255.6|7261.6|7255.6|0
1646991870000|2022-03-11 09:44:30|7261.5|7255.5|7261.5|7255.5|7261.5|7255.5|7261.5|7255.5|0
1646991880000|2022-03-11 09:44:40|7262.5|7256.5|7262|7256|7262.5|7256.5|7262|7256|0
1646991890000|2022-03-11 09:44:50|7262.1|7256.1|7262.5|7256.5|7262.5|7256.5|7262.1|7256.1|0
1646991920000|2022-03-11 09:45:20|7262|7256|7261.5|7255.5|7262|7256|7261.5|7255.5|0
1646991930000|2022-03-11 09:45:30|7261.1|7255.1|7261|7255|7261.1|7255.1|7261|7255|0
1646991950000|2022-03-11 09:45:50|7260.6|7254.6|7260|7254|7260.6|7254.6|7259.5|7253.5|1
1646991960000|2022-03-11 09:46:00|7259.5|7253.5|7258.6|7252.6|7259.5|7253.5|7258.6|7252.6|9
1646991990000|2022-03-11 09:46:30|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|0
1646992010000|2022-03-11 09:46:50|7258.6|7252.6|7260.1|7254.1|7260.1|7254.1|7258.6|7252.6|0
1646992020000|2022-03-11 09:47:00|7259.6|7253.6|7259.6|7253.6|7259.6|7253.6|7259.6|7253.6|0
1646992040000|2022-03-11 09:47:20|7259.2|7253.2|7258.6|7252.6|7259.2|7253.2|7258.6|7252.6|0
1646992080000|2022-03-11 09:48:00|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|0
1646992090000|2022-03-11 09:48:10|7259|7253|7259|7253|7259|7253|7259|7253|0
1646992100000|2022-03-11 09:48:20|7258.5|7252.5|7258.9|7252.9|7258.9|7252.9|7258.5|7252.5|0
1646992110000|2022-03-11 09:48:30|7259.1|7253.1|7259.6|7253.6|7259.6|7253.6|7259.1|7253.1|0
1646992120000|2022-03-11 09:48:40|7259.5|7253.5|7258.5|7252.5|7259.5|7253.5|7258.5|7252.5|0
1646992140000|2022-03-11 09:49:00|7257.9|7251.9|7258.1|7252.1|7258.1|7252.1|7257.5|7251.5|0
1646992160000|2022-03-11 09:49:20|7258.5|7252.5|7260.2|7254.2|7260.2|7254.2|7258.5|7252.5|1
1646992180000|2022-03-11 09:49:40|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|0
1646992200000|2022-03-11 09:50:00|7259.7|7253.7|7259.4|7253.4|7259.7|7253.7|7259|7253|0
1646992220000|2022-03-11 09:50:20|7259|7253|7259.5|7253.5|7259.5|7253.5|7259|7253|0
1646992230000|2022-03-11 09:50:30|7259.4|7253.4|7257.2|7251.2|7259.4|7253.4|7257.2|7251.2|0
1646992240000|2022-03-11 09:50:40|7256.7|7250.7|7256|7250|7256.8|7250.8|7256|7250|0
1646992250000|2022-03-11 09:50:50|7255.6|7249.6|7256|7250|7256|7250|7255.6|7249.6|2
1646992260000|2022-03-11 09:51:00|7259.2|7253.2|7259.5|7253.5|7259.5|7253.5|7259.2|7253.2|27
1646992280000|2022-03-11 09:51:20|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1646992350000|2022-03-11 09:52:30|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7258.5|7252.5|2
1646992360000|2022-03-11 09:52:40|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|7260.2|7254.2|1
1646992380000|2022-03-11 09:53:00|7260.4|7254.4|7260.7|7254.7|7260.7|7254.7|7260.4|7254.4|0
1646992390000|2022-03-11 09:53:10|7261.1|7255.1|7260.4|7254.4|7261.1|7255.1|7260.4|7254.4|0
1646992410000|2022-03-11 09:53:30|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1646992430000|2022-03-11 09:53:50|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|1
1646992440000|2022-03-11 09:54:00|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|0
1646992450000|2022-03-11 09:54:10|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|0
1646992460000|2022-03-11 09:54:20|7259.1|7253.1|7260|7254|7260|7254|7259.1|7253.1|0
1646992470000|2022-03-11 09:54:30|7260.1|7254.1|7260|7254|7260.5|7254.5|7260|7254|0
1646992480000|2022-03-11 09:54:40|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|0
1646992500000|2022-03-11 09:55:00|||||||||1
1646992520000|2022-03-11 09:55:20|7260.1|7254.1|7260.1|7254.1|7260.1|7254.1|7260.1|7254.1|1
1646992530000|2022-03-11 09:55:30|7260|7254|7260|7254|7260|7254|7260|7254|0
1646992560000|2022-03-11 09:56:00|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|0
1646992570000|2022-03-11 09:56:10|7260.1|7254.1|7263|7257|7263|7257|7260|7254|1
1646992580000|2022-03-11 09:56:20|7262.5|7256.5|7263.5|7257.5|7263.5|7257.5|7262|7256|1
1646992590000|2022-03-11 09:56:30|7264|7258|7264|7258|7264|7258|7264|7258|0
1646992620000|2022-03-11 09:57:00|7265.1|7259.1|7265.1|7259.1|7265.1|7259.1|7265.1|7259.1|1
1646992630000|2022-03-11 09:57:10|7265.2|7259.2|7265.1|7259.1|7265.2|7259.2|7265.1|7259.1|0
1646992640000|2022-03-11 09:57:20|7265.6|7259.6|7266|7260|7266|7260|7265.6|7259.6|13
1646992650000|2022-03-11 09:57:30|7265.6|7259.6|7265.2|7259.2|7266.2|7260.2|7264.8|7258.8|8
1646992660000|2022-03-11 09:57:40|7265.7|7259.7|7265.3|7259.3|7265.7|7259.7|7265.3|7259.3|1
1646992670000|2022-03-11 09:57:50|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.3|7259.3|1
1646992680000|2022-03-11 09:58:00|7264.6|7258.6|7263.4|7257.4|7265|7258.6|7263.4|7255|11
1646992710000|2022-03-11 09:58:30|7265|7255|7265|7255|7265|7255|7265|7255|0
1646992740000|2022-03-11 09:59:00|7263.8|7257.8|7263.9|7257.9|7265.4|7257.9|7263.8|7255.4|0
1646992750000|2022-03-11 09:59:10|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|0
1646992780000|2022-03-11 09:59:40|7263.4|7257.4|7263.4|7257.4|7263.4|7257.4|7263.4|7257.4|0
1646992800000|2022-03-11 10:00:00|7263|7257|7262|7256|7263|7257|7262|7256|1
1646992810000|2022-03-11 10:00:10|7261.6|7255.6|7260.9|7254.9|7261.6|7255.6|7260.9|7254.9|2
1646992820000|2022-03-11 10:00:20|7261|7255|7262.1|7256.1|7262.1|7256.1|7261|7255|0
1646992830000|2022-03-11 10:00:30|7262.8|7256.8|7263.8|7257.8|7265|7259|7262.8|7256.8|4
1646992840000|2022-03-11 10:00:40|7263.4|7257.4|7263.3|7257.3|7263.4|7257.4|7263.3|7257.3|1
1646992850000|2022-03-11 10:00:50|7263.6|7257.6|7264.1|7258.1|7264.1|7258.1|7263.6|7257.6|1
1646992860000|2022-03-11 10:01:00|7264.3|7258.3|7264.1|7258.1|7264.3|7258.3|7263.8|7257.8|0
1646992870000|2022-03-11 10:01:10|7263.8|7257.8|7261.6|7255.6|7265.4|7257.8|7261.6|7255.1|0
1646992880000|2022-03-11 10:01:20|7261.1|7255.1|7258.9|7252.9|7261.1|7255.1|7258.9|7252.9|2
1646992900000|2022-03-11 10:01:40|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|0
1646992910000|2022-03-11 10:01:50|7257.6|7251.6|7259.5|7253.5|7259.5|7253.5|7257.6|7251.6|10
1646992920000|2022-03-11 10:02:00|7261|7255|7258.9|7252.9|7261.4|7255.4|7258.9|7252.9|1
1646992930000|2022-03-11 10:02:10|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|0
1646992940000|2022-03-11 10:02:20|7258.1|7252.1|7258|7252|7258.1|7252.1|7258|7252|0
1646992980000|2022-03-11 10:03:00|7257.8|7251.8|7257.3|7251.3|7257.8|7251.8|7257.3|7251.3|0
1646993050000|2022-03-11 10:04:10|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|0
1646993100000|2022-03-11 10:05:00|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|0
1646993160000|2022-03-11 10:06:00|7257.2|7251.2|7256.4|7250.4|7257.6|7251.6|7256.4|7250.4|18
1646993170000|2022-03-11 10:06:10|7256|7250|7253.7|7247.7|7256|7250|7253.7|7247.7|38
1646993180000|2022-03-11 10:06:20|||||||||5
1646993200000|2022-03-11 10:06:40|7254.9|7248.9|7254.2|7248.2|7255.1|7249.1|7254.2|7248.2|1
1646993220000|2022-03-11 10:07:00|7254.6|7248.6|7255.5|7249.5|7255.5|7249.5|7254.6|7248.6|0
1646993240000|2022-03-11 10:07:20|7256|7250|7256|7250|7257.4|7251.4|7256|7250|1
1646993250000|2022-03-11 10:07:30|7256.4|7250.4|7256|7250|7256.4|7250.4|7256|7250|0
1646993270000|2022-03-11 10:07:50|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|0
1646993280000|2022-03-11 10:08:00|7255.9|7249.9|7256|7250|7256|7250|7255.9|7249.9|0
1646993290000|2022-03-11 10:08:10|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|0
1646993300000|2022-03-11 10:08:20|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|0
1646993310000|2022-03-11 10:08:30|7256|7250|7258.3|7252.3|7258.3|7252.3|7256|7250|10
1646993330000|2022-03-11 10:08:50|7257.8|7251.8|7257.3|7251.3|7257.8|7251.8|7257.3|7251.3|0
1646993340000|2022-03-11 10:09:00|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|0
1646993380000|2022-03-11 10:09:40|7255.7|7249.7|7255.7|7249.7|7255.7|7249.7|7255.7|7249.7|0
1646993390000|2022-03-11 10:09:50|7256.2|7250.2|7256|7250|7256.2|7250.2|7255.9|7249.9|0
1646993410000|2022-03-11 10:10:10|7256.1|7250.1|7256.5|7250.5|7256.5|7250.5|7256.1|7250.1|0
1646993440000|2022-03-11 10:10:40|7256|7250|7255.6|7249.6|7256|7250|7255.6|7249.6|0
1646993460000|2022-03-11 10:11:00|7256|7250|7256.4|7250.4|7256.4|7250.4|7256|7250|0
1646993470000|2022-03-11 10:11:10|7256|7250|7256|7250|7256|7250|7256|7250|0
1646993490000|2022-03-11 10:11:30|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|0
1646993500000|2022-03-11 10:11:40|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|2
1646993510000|2022-03-11 10:11:50|7254.9|7248.9|7254.6|7248.6|7254.9|7248.9|7254.6|7248.6|5
1646993520000|2022-03-11 10:12:00|7254.4|7248.4|7254.6|7248.6|7254.6|7248.6|7254.4|7248.4|4
1646993540000|2022-03-11 10:12:20|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|5
1646993560000|2022-03-11 10:12:40|7256.9|7250.9|7257.7|7251.7|7257.7|7251.7|7256.9|7250.9|0
1646993570000|2022-03-11 10:12:50|7258.1|7252.1|7258.7|7252.7|7258.7|7252.7|7258.1|7252.1|0
1646993580000|2022-03-11 10:13:00|7257.9|7251.9|7258.4|7252.4|7258.4|7252.4|7257.9|7251.9|0
1646993640000|2022-03-11 10:14:00|7258.3|7252.3|7257.8|7251.8|7258.3|7252.3|7257.8|7251.8|0
1646993650000|2022-03-11 10:14:10|7258.3|7252.3|7258.3|7252.3|7258.3|7252.3|7258.3|7252.3|0
1646993670000|2022-03-11 10:14:30|7258.7|7252.7|7259.7|7253.7|7260.1|7254.1|7258.7|7252.7|2
1646993700000|2022-03-11 10:15:00|7260.1|7254.1|7260.2|7254.2|7260.2|7254.2|7260.1|7254.1|0
1646993710000|2022-03-11 10:15:10|7262.1|7256.1|7262.6|7256.6|7262.6|7256.6|7262.1|7256.1|12
1646993730000|2022-03-11 10:15:30|7263.1|7257.1|7263.1|7257.1|7263.1|7257.1|7263.1|7257.1|0
1646993740000|2022-03-11 10:15:40|7262.7|7256.7|7265.7|7259.7|7265.7|7259.7|7262.7|7256.7|8
1646993750000|2022-03-11 10:15:50|7265.4|7259.4|7265|7259|7265.4|7259.4|7265|7259|1
1646993760000|2022-03-11 10:16:00|7264.9|7258.9|7265|7259|7265|7259|7264.9|7258.9|3
1646993770000|2022-03-11 10:16:10|||||||||1
1646993780000|2022-03-11 10:16:20|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|0
1646993820000|2022-03-11 10:17:00|7266|7260|7266.5|7260.5|7266.5|7260.5|7266|7260|15
1646993830000|2022-03-11 10:17:10|7264.6|7258.6|7264.3|7258.3|7264.6|7258.6|7264.3|7258.3|2
1646993840000|2022-03-11 10:17:20|7263.6|7257.6|7262.1|7256.1|7263.6|7257.6|7261.8|7255.8|2
1646993880000|2022-03-11 10:18:00|7261.7|7255.7|7260.1|7254.1|7261.7|7255.7|7260.1|7254.1|3
1646993920000|2022-03-11 10:18:40|7260.5|7254.5|7260.6|7254.6|7260.6|7254.6|7260.5|7254.5|1
1646993930000|2022-03-11 10:18:50|7260.2|7254.2|7260.1|7254.1|7260.2|7254.2|7260.1|7254.1|0
1646993940000|2022-03-11 10:19:00|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|0
1646993970000|2022-03-11 10:19:30|7260.2|7254.2|7260.2|7254.2|7260.2|7254.2|7260.2|7254.2|0
1646993990000|2022-03-11 10:19:50|7259.8|7253.8|7259.7|7253.7|7259.8|7253.8|7259.7|7253.7|0
1646994020000|2022-03-11 10:20:20|7257.3|7251.3|7256.8|7250.8|7257.3|7251.3|7256.8|7250.8|1
1646994060000|2022-03-11 10:21:00|7258.7|7252.7|7258.2|7252.2|7259.2|7253.2|7258.2|7252.2|0
1646994080000|2022-03-11 10:21:20|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|0
1646994090000|2022-03-11 10:21:30|7259.2|7253.2|7261.2|7255.2|7261.2|7255.2|7259.2|7253.2|1
1646994120000|2022-03-11 10:22:00|7261.7|7255.7|7261.2|7255.2|7261.7|7255.7|7261.2|7255.2|0
1646994150000|2022-03-11 10:22:30|7260.8|7254.8|7260.2|7254.2|7260.8|7254.8|7260.2|7254.2|0
1646994210000|2022-03-11 10:23:30|7259.8|7253.8|7259.2|7253.2|7259.8|7253.8|7259.2|7253.2|0
1646994230000|2022-03-11 10:23:50|7260.4|7254.4|7261.3|7255.3|7261.3|7255.3|7260.4|7254.4|1
1646994240000|2022-03-11 10:24:00|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|0
1646994250000|2022-03-11 10:24:10|7262.1|7256.1|7262.2|7256.2|7262.2|7256.2|7262.1|7256.1|0
1646994260000|2022-03-11 10:24:20|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|0
1646994270000|2022-03-11 10:24:30|7262.4|7256.4|7262.8|7256.8|7262.8|7256.8|7262.4|7256.4|0
1646994280000|2022-03-11 10:24:40|7262.9|7256.9|7261.9|7255.9|7262.9|7256.9|7261.9|7255.9|0
1646994290000|2022-03-11 10:24:50|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|0
1646994300000|2022-03-11 10:25:00|7262.9|7256.9|7264|7258|7264|7258|7262.8|7256.8|0
1646994310000|2022-03-11 10:25:10|7264.4|7258.4|7265.4|7259.4|7265.5|7259.5|7263.8|7257.8|1
1646994320000|2022-03-11 10:25:20|7265.2|7259.2|7264.4|7258.4|7265.2|7259.2|7263.8|7257.8|0
1646994330000|2022-03-11 10:25:30|7264.3|7258.3|7264.3|7258.3|7265.3|7259.3|7263.7|7257.7|6
1646994340000|2022-03-11 10:25:40|7264.8|7258.8|7261.8|7255.8|7264.8|7258.8|7261.8|7255.8|1
1646994350000|2022-03-11 10:25:50|7264.3|7258.3|7265.8|7259.8|7265.8|7259.8|7264.3|7258.3|3
1646994360000|2022-03-11 10:26:00|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|1
1646994370000|2022-03-11 10:26:10|7265.8|7259.8|7266.2|7260.2|7266.2|7260.2|7265.8|7259.8|2
1646994380000|2022-03-11 10:26:20|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|1
1646994390000|2022-03-11 10:26:30|7265.3|7259.3|7265.3|7259.3|7265.8|7259.8|7265.3|7259.3|0
1646994400000|2022-03-11 10:26:40|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|0
1646994420000|2022-03-11 10:27:00|7264.4|7258.4|7264.8|7258.8|7264.8|7258.8|7264.3|7258.3|0
1646994450000|2022-03-11 10:27:30|7265.2|7259.2|7264.8|7258.8|7265.3|7259.3|7264.8|7258.8|0
1646994480000|2022-03-11 10:28:00|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|1
1646994490000|2022-03-11 10:28:10|7264.4|7258.4|7263.3|7257.3|7264.8|7258.8|7262.4|7256.4|1
1646994500000|2022-03-11 10:28:20|7264.3|7258.3|7263.8|7257.8|7264.3|7258.3|7263.8|7257.8|0
1646994530000|2022-03-11 10:28:50|7263.9|7257.9|7264.3|7258.3|7264.3|7258.3|7263.9|7257.9|0
1646994540000|2022-03-11 10:29:00|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|0
1646994560000|2022-03-11 10:29:20|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|0
1646994580000|2022-03-11 10:29:40|7265.8|7259.8|7266.2|7260.2|7266.2|7260.2|7265.7|7259.7|13
1646994590000|2022-03-11 10:29:50|7266.7|7260.7|7266.8|7260.8|7266.8|7260.8|7266.5|7260.5|15
1646994600000|2022-03-11 10:30:00|7266.5|7260.5|7260.9|7254.9|7266.5|7260.5|7260.9|7254.9|5
1646994610000|2022-03-11 10:30:10|7261.1|7255.1|7261.8|7255.8|7262.7|7256.7|7259.8|7253.8|6
1646994630000|2022-03-11 10:30:30|7261.9|7255.9|7264.8|7254.8|7264.8|7255.9|7261.9|7254.8|0
1646994720000|2022-03-11 10:32:00|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|7261.3|7255.3|0
1646994760000|2022-03-11 10:32:40|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|0
1646994790000|2022-03-11 10:33:10|7260.4|7254.4|7256.8|7250.8|7260.4|7254.4|7256.8|7250.8|2
1646994800000|2022-03-11 10:33:20|7258.1|7252.1|7257.3|7251.3|7258.1|7252.1|7257.3|7251.3|2
1646994810000|2022-03-11 10:33:30|7257.1|7251.1|7256.4|7250.4|7257.1|7251.1|7256.4|7250.4|0
1646994820000|2022-03-11 10:33:40|7256.7|7250.7|7257.9|7251.9|7257.9|7251.9|7256.7|7250.7|1
1646994840000|2022-03-11 10:34:00|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|0
1646994850000|2022-03-11 10:34:10|7258.3|7252.3|7258.3|7252.3|7258.3|7252.3|7258.3|7252.3|0
1646994880000|2022-03-11 10:34:40|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|0
1646994890000|2022-03-11 10:34:50|7259.5|7253.5|7260.3|7254.3|7260.3|7254.3|7259.5|7253.5|0
1646994900000|2022-03-11 10:35:00|7259.8|7253.8|7258.9|7252.9|7259.8|7253.8|7258.9|7252.9|0
1646994910000|2022-03-11 10:35:10|7258.4|7252.4|7257.9|7251.9|7258.4|7252.4|7257.3|7251.3|1
1646994950000|2022-03-11 10:35:50|7257.5|7251.5|7257.4|7251.4|7257.5|7251.5|7257.4|7251.4|0
1646994960000|2022-03-11 10:36:00|7256.6|7250.6|7255.4|7249.4|7256.6|7250.6|7255.4|7249.4|0
1646994970000|2022-03-11 10:36:10|7254.5|7248.5|7255.4|7249.4|7255.4|7249.4|7254.5|7248.5|10
1646994980000|2022-03-11 10:36:20|7255.7|7249.7|7257.4|7251.4|7257.4|7251.4|7255.7|7249.7|1
1646995070000|2022-03-11 10:37:50|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|0
1646995080000|2022-03-11 10:38:00|7257.2|7251.2|7257.9|7251.9|7257.9|7251.9|7257.2|7251.2|2
1646995140000|2022-03-11 10:39:00|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|0
1646995150000|2022-03-11 10:39:10|7260|7254|7260.4|7254.4|7260.4|7254.4|7260|7254|0
1646995170000|2022-03-11 10:39:30|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1646995180000|2022-03-11 10:39:40|7259.6|7253.6|7258.9|7252.9|7259.6|7253.6|7258.9|7252.9|1
1646995190000|2022-03-11 10:39:50|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|0
1646995200000|2022-03-11 10:40:00|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1646995210000|2022-03-11 10:40:10|7259.6|7253.6|7261.2|7255.2|7262.5|7255.3|7259.6|7252.5|0
1646995220000|2022-03-11 10:40:20|7261.7|7255.7|7261.2|7255.2|7262.2|7256.2|7261.2|7255.2|0
1646995230000|2022-03-11 10:40:30|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|7261.2|7255.2|0
1646995240000|2022-03-11 10:40:40|7262.2|7256.2|7263.2|7257.2|7263.2|7257.2|7262.2|7256.2|3
1646995250000|2022-03-11 10:40:50|7263.7|7257.7|7263.2|7257.2|7263.7|7257.7|7262.6|7256.6|0
1646995260000|2022-03-11 10:41:00|7263.6|7257.6|7263.8|7257.8|7264.2|7258.2|7263.6|7257.6|1
1646995270000|2022-03-11 10:41:10|7264.1|7258.1|7262.7|7256.7|7264.7|7258.7|7262.7|7256.7|0
1646995280000|2022-03-11 10:41:20|7263.1|7257.1|7264.2|7258.2|7264.2|7258.2|7263.1|7257.1|0
1646995290000|2022-03-11 10:41:30|7263.7|7257.7|7263.7|7257.7|7263.7|7257.7|7263.2|7257.2|0
1646995310000|2022-03-11 10:41:50|7263.2|7257.2|7262.5|7256.5|7263.2|7257.2|7262.5|7256.5|0
1646995320000|2022-03-11 10:42:00|7262.3|7256.3|7262.5|7256.5|7262.5|7256.5|7262.3|7256.3|2
1646995330000|2022-03-11 10:42:10|7262.7|7256.7|7262.7|7256.7|7262.7|7256.7|7262.7|7256.7|0
1646995340000|2022-03-11 10:42:20|7263.1|7257.1|7260.6|7254.6|7263.1|7257.1|7260.6|7254.6|1
1646995350000|2022-03-11 10:42:30|7260.5|7254.5|7260.7|7254.7|7261.2|7255.2|7260.1|7254.1|0
1646995360000|2022-03-11 10:42:40|7264.2|7254.2|7262.7|7256.7|7264.2|7257.7|7262.7|7254.2|1
1646995370000|2022-03-11 10:42:50|7261.1|7255.1|7260.8|7254.8|7261.1|7255.1|7260.8|7254.8|0
1646995390000|2022-03-11 10:43:10|7260.2|7254.2|7259.7|7253.7|7260.2|7254.2|7259.2|7253.2|1
1646995400000|2022-03-11 10:43:20|7259.3|7253.3|7259.8|7253.8|7259.8|7253.8|7259.3|7253.3|0
1646995410000|2022-03-11 10:43:30|7260.2|7254.2|7261.6|7255.6|7261.6|7255.6|7260.2|7254.2|2
1646995430000|2022-03-11 10:43:50|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|0
1646995440000|2022-03-11 10:44:00|7261.6|7255.6|7262.5|7256.5|7262.5|7256.5|7261.6|7255.6|0
1646995450000|2022-03-11 10:44:10|7262.6|7256.6|7262.6|7256.6|7262.6|7256.6|7262.6|7256.6|0
1646995490000|2022-03-11 10:44:50|7263.1|7257.1|7263.1|7257.1|7263.1|7257.1|7263.1|7257.1|0
1646995500000|2022-03-11 10:45:00|7263.5|7257.5|7264.2|7258.2|7264.2|7258.2|7263.5|7257.5|0
1646995520000|2022-03-11 10:45:20|7266.6|7260.6|7266.6|7260.6|7266.6|7260.6|7264.6|7258.6|3
1646995530000|2022-03-11 10:45:30|7265.8|7259.8|7265.1|7259.1|7265.8|7259.8|7265.1|7259.1|1
1646995560000|2022-03-11 10:46:00|7265.6|7259.6|7266.6|7260.6|7266.6|7260.6|7265.6|7259.6|0
1646995570000|2022-03-11 10:46:10|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|1
1646995590000|2022-03-11 10:46:30|7266|7260|7266|7260|7266|7260|7266|7260|0
1646995600000|2022-03-11 10:46:40|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|0
1646995620000|2022-03-11 10:47:00|7265.7|7259.7|7266.1|7260.1|7266.1|7260.1|7264.7|7258.7|3
1646995660000|2022-03-11 10:47:40|||||||||1
1646995680000|2022-03-11 10:48:00|7266.6|7260.6|7266.6|7260.6|7266.6|7260.6|7266.6|7260.6|0
1646995690000|2022-03-11 10:48:10|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|2
1646995700000|2022-03-11 10:48:20|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|40
1646995730000|2022-03-11 10:48:50|||||||||1
1646995750000|2022-03-11 10:49:10|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|3
1646995760000|2022-03-11 10:49:20|7266.2|7260.2|7266.2|7260.2|7266.2|7260.2|7266.2|7260.2|2
1646995770000|2022-03-11 10:49:30|||||||||3
1646995780000|2022-03-11 10:49:40|7266.3|7260.3|7267.2|7261.2|7267.2|7261.2|7266.3|7260.3|4
1646995790000|2022-03-11 10:49:50|||||||||6
1646995800000|2022-03-11 10:50:00|7267.3|7261.3|7267.2|7261.2|7267.4|7261.4|7266.7|7260.7|17
1646995830000|2022-03-11 10:50:30|7267.5|7261.5|7267.7|7261.7|7267.7|7261.7|7267.5|7261.5|5
1646995840000|2022-03-11 10:50:40|7267.2|7261.2|7267.7|7261.7|7267.7|7261.7|7267.2|7261.2|5
1646995850000|2022-03-11 10:50:50|7267.2|7261.2|7266.9|7260.9|7267.2|7261.2|7266.9|7260.9|0
1646995860000|2022-03-11 10:51:00|7267.3|7261.3|7267.4|7261.4|7267.4|7261.4|7267.3|7261.3|0
1646995870000|2022-03-11 10:51:10|7267|7261|7267.7|7261.7|7267.7|7261.7|7266.9|7260.9|1
1646995880000|2022-03-11 10:51:20|||||||||11
1646995890000|2022-03-11 10:51:30|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|0
1646995900000|2022-03-11 10:51:40|7267|7261|7266.9|7260.9|7267|7261|7266.9|7260.9|1
1646995910000|2022-03-11 10:51:50|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1646995920000|2022-03-11 10:52:00|7266.5|7260.5|7265.2|7259.2|7266.9|7260.9|7263.7|7257.7|7
1646995930000|2022-03-11 10:52:10|7264.8|7258.8|7264.7|7258.7|7264.8|7258.8|7263.7|7257.7|3
1646995950000|2022-03-11 10:52:30|7263.7|7257.7|7266.2|7260.2|7266.2|7260.2|7263.7|7257.7|1
1646995960000|2022-03-11 10:52:40|7265.8|7259.8|7263.4|7257.4|7265.8|7259.8|7263.4|7257.4|1
1646995970000|2022-03-11 10:52:50|7263|7257|7263|7257|7263|7257|7263|7257|0
1646995980000|2022-03-11 10:53:00|7262.9|7256.9|7262.9|7256.9|7262.9|7256.9|7262.9|7256.9|0
1646995990000|2022-03-11 10:53:10|7263.3|7257.3|7263.4|7257.4|7263.4|7257.4|7263.3|7257.3|0
1646996010000|2022-03-11 10:53:30|7263.3|7257.3|7259.7|7253.7|7263.3|7257.3|7259.7|7253.7|1
1646996050000|2022-03-11 10:54:10|7259.3|7253.3|7259.3|7253.3|7260|7254|7259.3|7253.3|1
1646996060000|2022-03-11 10:54:20|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|0
1646996070000|2022-03-11 10:54:30|7259.3|7253.3|7259.3|7253.3|7259.3|7253.3|7259.3|7253.3|0
1646996100000|2022-03-11 10:55:00|7260.2|7254.2|7260.2|7254.2|7260.2|7254.2|7260.2|7254.2|0
1646996120000|2022-03-11 10:55:20|7259.8|7253.8|7259.7|7253.7|7260.2|7254.2|7259.7|7253.7|0
1646996170000|2022-03-11 10:56:10|||||||||1
1646996200000|2022-03-11 10:56:40|||||||||1
1646996220000|2022-03-11 10:57:00|7259.4|7253.4|7260.3|7254.3|7260.3|7254.3|7259.4|7253.4|0
1646996230000|2022-03-11 10:57:10|7260.6|7254.6|7259.4|7253.4|7261.4|7255.4|7259.4|7253.4|1
1646996240000|2022-03-11 10:57:20|7259.8|7253.8|7259.9|7253.9|7259.9|7253.9|7259.4|7253.4|1
1646996250000|2022-03-11 10:57:30|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1646996270000|2022-03-11 10:57:50|7262.3|7256.3|7265.5|7259.5|7265.5|7259.5|7262.3|7256.3|2
1646996280000|2022-03-11 10:58:00|7265.2|7259.2|7264.2|7258.2|7265.2|7259.2|7264.2|7258.2|2
1646996290000|2022-03-11 10:58:10|7264|7258|7263.8|7257.8|7264.2|7258.2|7263.8|7257.8|0
1646996310000|2022-03-11 10:58:30|7263.7|7257.7|7264.2|7258.2|7264.2|7258.2|7263.7|7257.7|0
1646996370000|2022-03-11 10:59:30|7264.7|7258.7|7264|7258|7264.7|7258.7|7264|7258|1
1646996380000|2022-03-11 10:59:40|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|0
1646996390000|2022-03-11 10:59:50|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|0
1646996400000|2022-03-11 11:00:00|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|0
1646996410000|2022-03-11 11:00:10|7264.3|7258.3|7264.2|7258.2|7264.3|7258.3|7264.2|7258.2|1
1646996420000|2022-03-11 11:00:20|7263.7|7257.7|7262.8|7256.8|7263.7|7257.7|7262.8|7256.8|0
1646996430000|2022-03-11 11:00:30|7263.3|7257.3|7263.3|7257.3|7263.3|7257.3|7263.3|7257.3|0
1646996460000|2022-03-11 11:01:00|7264.5|7258.5|7264.2|7258.2|7264.5|7258.5|7264.2|7258.2|0
1646996490000|2022-03-11 11:01:30|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|7263.3|7257.3|0
1646996510000|2022-03-11 11:01:50|7263.4|7257.4|7263.3|7257.3|7263.4|7257.4|7263.3|7257.3|0
1646996520000|2022-03-11 11:02:00|7262.4|7256.4|7255.5|7249.5|7262.4|7256.4|7255.5|7249.5|18
1646996530000|2022-03-11 11:02:10|7255.8|7249.8|7255.4|7249.4|7255.8|7249.8|7255.4|7249.4|1
1646996540000|2022-03-11 11:02:20|7254.9|7248.9|7255.4|7249.4|7255.4|7249.4|7254.9|7248.9|5
1646996550000|2022-03-11 11:02:30|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|1
1646996560000|2022-03-11 11:02:40|7255|7249|7255.4|7249.4|7256.5|7250.5|7255|7249|3
1646996570000|2022-03-11 11:02:50|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|1
1646996580000|2022-03-11 11:03:00|7255.4|7249.4|7256.9|7250.9|7256.9|7250.9|7255.4|7249.4|1
1646996640000|2022-03-11 11:04:00|7257.4|7251.4|7257.4|7251.4|7257.4|7251.4|7256.9|7250.9|0
1646996650000|2022-03-11 11:04:10|7257.5|7251.5|7257.9|7251.9|7257.9|7251.9|7257.5|7251.5|1
1646996660000|2022-03-11 11:04:20|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|1
1646996670000|2022-03-11 11:04:30|7258.8|7252.8|7259.3|7253.3|7259.3|7253.3|7258.8|7252.8|1
1646996680000|2022-03-11 11:04:40|7258.9|7252.9|7257.9|7251.9|7258.9|7252.9|7257.9|7251.9|1
1646996690000|2022-03-11 11:04:50|7258.4|7252.4|7258.9|7252.9|7258.9|7252.9|7258.4|7252.4|1
1646996710000|2022-03-11 11:05:10|7258.5|7252.5|7258.4|7252.4|7258.5|7252.5|7258.4|7252.4|0
1646996720000|2022-03-11 11:05:20|7258.5|7252.5|7259.4|7253.4|7259.4|7253.4|7258.4|7252.4|1
1646996730000|2022-03-11 11:05:30|7258.6|7252.6|7259.4|7253.4|7259.4|7253.4|7258.6|7252.6|1
1646996760000|2022-03-11 11:06:00|7259.8|7253.8|7259.4|7253.4|7259.9|7253.9|7259.4|7253.4|5
1646996800000|2022-03-11 11:06:40|||||||||1
1646996810000|2022-03-11 11:06:50|7259.9|7253.9|7259.4|7253.4|7259.9|7253.9|7259.4|7253.4|0
1646996840000|2022-03-11 11:07:20|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|0
1646996850000|2022-03-11 11:07:30|7259.4|7253.4|7259.9|7253.9|7259.9|7253.9|7259.4|7253.4|0
1646996880000|2022-03-11 11:08:00|7259.4|7253.4|7259.9|7253.9|7259.9|7253.9|7259.4|7253.4|0
1646996890000|2022-03-11 11:08:10|7259.7|7253.7|7259.9|7253.9|7259.9|7253.9|7259.7|7253.7|1
1646996900000|2022-03-11 11:08:20|7259.5|7253.5|7259.9|7253.9|7259.9|7253.9|7259.5|7253.5|0
1646996910000|2022-03-11 11:08:30|7259.5|7253.5|7259.9|7253.9|7259.9|7253.9|7259.5|7253.5|1
1646996920000|2022-03-11 11:08:40|7259.4|7253.4|7260.7|7254.7|7260.7|7254.7|7259.4|7253.4|1
1646996930000|2022-03-11 11:08:50|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7260.7|7254.7|0
1646996940000|2022-03-11 11:09:00|7259.2|7253.2|7259.9|7253.9|7259.9|7253.9|7259.2|7253.2|1
1646996990000|2022-03-11 11:09:50|7259.5|7253.5|7259.4|7253.4|7259.5|7253.5|7259.4|7253.4|2
1646997000000|2022-03-11 11:10:00|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1646997010000|2022-03-11 11:10:10|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|1
1646997070000|2022-03-11 11:11:10|7259.9|7253.9|7257.9|7251.9|7259.9|7253.9|7257.9|7251.9|1
1646997080000|2022-03-11 11:11:20|7257|7251|7258.4|7252.4|7258.4|7252.4|7257|7251|1
1646997090000|2022-03-11 11:11:30|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|0
1646997100000|2022-03-11 11:11:40|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|1
1646997110000|2022-03-11 11:11:50|7260.7|7254.7|7261.2|7255.2|7261.2|7255.2|7260.7|7254.7|0
1646997120000|2022-03-11 11:12:00|7263.2|7257.2|7260.4|7254.4|7263.2|7257.2|7260.4|7254.4|2
1646997130000|2022-03-11 11:12:10|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|1
1646997140000|2022-03-11 11:12:20|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|7260.3|7254.3|0
1646997160000|2022-03-11 11:12:40|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|0
1646997170000|2022-03-11 11:12:50|7261.6|7255.6|7260.8|7254.8|7262.8|7256.8|7260.8|7254.8|1
1646997190000|2022-03-11 11:13:10|7261.2|7255.2|7262.8|7256.8|7262.8|7256.8|7261.2|7255.2|11
1646997200000|2022-03-11 11:13:20|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|0
1646997240000|2022-03-11 11:14:00|7262|7256|7259.8|7253.8|7262|7256|7259.8|7253.8|1
1646997270000|2022-03-11 11:14:30|7261.2|7255.2|7262.2|7256.2|7262.2|7256.2|7261.2|7255.2|0
1646997280000|2022-03-11 11:14:40|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|0
1646997290000|2022-03-11 11:14:50|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|0
1646997300000|2022-03-11 11:15:00|7261.2|7255.2|7263.1|7257.1|7263.2|7257.2|7261.2|7255.2|2
1646997310000|2022-03-11 11:15:10|7263.3|7257.3|7264.5|7258.5|7265|7259|7263.3|7257.3|3
1646997320000|2022-03-11 11:15:20|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|0
1646997330000|2022-03-11 11:15:30|7264.1|7258.1|7264.6|7258.6|7264.6|7258.6|7264.1|7258.1|4
1646997340000|2022-03-11 11:15:40|7264.8|7258.8|7265.6|7259.6|7265.6|7259.6|7264.8|7258.8|1
1646997360000|2022-03-11 11:16:00|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|0
1646997370000|2022-03-11 11:16:10|7266|7260|7266|7260|7266|7260|7266|7260|0
1646997410000|2022-03-11 11:16:50|7266.5|7260.5|7266.3|7260.3|7266.5|7260.5|7266.1|7260.1|16
1646997420000|2022-03-11 11:17:00|7266|7260|7265.8|7259.8|7266.3|7260.3|7265.8|7259.8|8
1646997430000|2022-03-11 11:17:10|7266.2|7260.2|7266.3|7260.3|7266.3|7260.3|7266.2|7260.2|0
1646997460000|2022-03-11 11:17:40|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|7264.3|7258.3|1
1646997480000|2022-03-11 11:18:00|7266.8|7260.8|7267.8|7261.8|7267.8|7261.8|7266.8|7260.8|3
1646997490000|2022-03-11 11:18:10|7268|7262|7267.8|7261.8|7268.3|7262.3|7267.8|7261.8|0
1646997510000|2022-03-11 11:18:30|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|0
1646997520000|2022-03-11 11:18:40|7267.3|7261.3|7267.6|7261.6|7267.7|7261.7|7267.3|7261.3|0
1646997530000|2022-03-11 11:18:50|7269.7|7263.7|7270.5|7264.5|7270.5|7264.5|7269.7|7263.7|1
1646997540000|2022-03-11 11:19:00|7271|7265|7272.9|7266.9|7274.6|7268.6|7271|7265|4
1646997560000|2022-03-11 11:19:20|7273.4|7267.4|7272.9|7266.9|7273.7|7267.7|7272.9|7266.9|2
1646997570000|2022-03-11 11:19:30|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|0
1646997580000|2022-03-11 11:19:40|7273.9|7267.9|7274.1|7268.1|7275.6|7269.6|7273.7|7267.7|6
1646997590000|2022-03-11 11:19:50|7273.7|7267.7|7274.6|7268.6|7274.6|7268.6|7273.7|7267.7|0
1646997600000|2022-03-11 11:20:00|7275.2|7269.2|7275.2|7269.2|7275.2|7269.2|7275.2|7269.2|1
1646997620000|2022-03-11 11:20:20|7276.2|7270.2|7274.5|7268.5|7276.2|7270.2|7274.1|7268.1|1
1646997630000|2022-03-11 11:20:30|7274.9|7268.9|7274.9|7268.9|7274.9|7268.9|7274.9|7268.9|0
1646997660000|2022-03-11 11:21:00|7276.7|7270.7|7274.9|7268.9|7276.7|7270.7|7274.1|7268.1|3
1646997670000|2022-03-11 11:21:10|7275.2|7269.2|7275.2|7269.2|7275.2|7269.2|7275.2|7269.2|1
1646997690000|2022-03-11 11:21:30|7274.9|7268.9|7272.8|7266.8|7274.9|7268.9|7272.5|7266.5|2
1646997700000|2022-03-11 11:21:40|7272.6|7266.6|7272.2|7266.2|7272.6|7266.6|7272.2|7266.2|0
1646997710000|2022-03-11 11:21:50|7271.8|7265.8|7270.8|7264.8|7271.8|7265.8|7270.8|7264.8|2
1646997720000|2022-03-11 11:22:00|7270.5|7264.5|7266.7|7260.7|7270.5|7264.5|7266.7|7260.7|1
1646997730000|2022-03-11 11:22:10|7266.8|7260.8|7267.1|7261.1|7267.2|7261.2|7266.7|7260.7|1
1646997740000|2022-03-11 11:22:20|7267.6|7261.6|7268.7|7262.7|7268.7|7262.7|7267.6|7261.6|2
1646997750000|2022-03-11 11:22:30|7268.2|7262.2|7267.2|7261.2|7268.2|7262.2|7267.2|7261.2|1
1646997760000|2022-03-11 11:22:40|7267.6|7261.6|7267.5|7261.5|7267.7|7261.7|7266.7|7260.7|0
1646997780000|2022-03-11 11:23:00|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|1
1646997790000|2022-03-11 11:23:10|7268.8|7262.8|7269|7263|7269|7263|7268.8|7262.8|0
1646997800000|2022-03-11 11:23:20|7269.3|7263.3|7269.7|7263.7|7269.7|7263.7|7269.3|7263.3|0
1646997810000|2022-03-11 11:23:30|7270.1|7264.1|7270.6|7264.6|7270.6|7264.6|7270.1|7264.1|2
1646997820000|2022-03-11 11:23:40|7271.7|7265.7|7266.7|7260.7|7271.7|7265.7|7264.2|7258.2|6
1646997830000|2022-03-11 11:23:50|7267.4|7261.4|7268.3|7262.3|7268.6|7262.6|7267.4|7261.4|1
1646997840000|2022-03-11 11:24:00|7268.4|7262.4|7266.9|7260.9|7269.7|7263.7|7266.9|7260.9|1
1646997850000|2022-03-11 11:24:10|7266.6|7260.6|7258.7|7252.7|7266.6|7260.6|7258.7|7252.7|3
1646997860000|2022-03-11 11:24:20|7259.2|7253.2|7259.7|7253.7|7260.7|7254.7|7257.8|7251.8|4
1646997870000|2022-03-11 11:24:30|7259.2|7253.2|7258.6|7252.6|7260.2|7254.2|7258.6|7252.6|20
1646997880000|2022-03-11 11:24:40|7258.4|7252.4|7258.3|7252.3|7258.4|7252.4|7258.3|7252.3|1
1646997890000|2022-03-11 11:24:50|7259.1|7253.1|7256.7|7250.7|7260.1|7254.1|7256.7|7250.7|6
1646997900000|2022-03-11 11:25:00|7257.1|7251.1|7255.7|7249.7|7257.1|7251.1|7255.2|7249.2|3
1646997910000|2022-03-11 11:25:10|7255.3|7249.3|7254.3|7248.3|7255.3|7249.3|7254.3|7248.3|5
1646997920000|2022-03-11 11:25:20|7254.7|7248.7|7255.3|7249.3|7256.8|7250.8|7254.7|7248.7|3
1646997930000|2022-03-11 11:25:30|7253.9|7247.9|7253|7247|7254.7|7248.7|7253|7247|18
1646997940000|2022-03-11 11:25:40|7252.5|7246.5|7252.2|7246.2|7252.5|7246.5|7252.2|7246.2|3
1646997950000|2022-03-11 11:25:50|7252|7246|7251.3|7245.3|7252|7246|7251.3|7245.3|1
1646997960000|2022-03-11 11:26:00|7249.5|7243.5|7250.7|7244.7|7250.7|7244.7|7249.5|7243.5|6
1646997970000|2022-03-11 11:26:10|7249.9|7243.9|7248.4|7242.4|7249.9|7243.9|7248.1|7242.1|12
1646997980000|2022-03-11 11:26:20|7248.1|7242.1|7247.5|7241.5|7248.4|7242.4|7247.2|7241.2|7
1646997990000|2022-03-11 11:26:30|7247.8|7241.8|7249.6|7243.6|7250|7244|7247.5|7241.5|4
1646998000000|2022-03-11 11:26:40|7249.5|7243.5|7252.8|7246.8|7252.8|7246.8|7249.1|7243.1|6
1646998010000|2022-03-11 11:26:50|7253.3|7247.3|7261.4|7255.4|7261.4|7255.4|7253.3|7247.3|5
1646998020000|2022-03-11 11:27:00|7260.9|7254.9|7266.6|7260.6|7266.6|7260.6|7260.9|7254.9|25
1646998030000|2022-03-11 11:27:10|7265.9|7259.9|7260.9|7254.9|7265.9|7259.9|7260.6|7254.6|17
1646998040000|2022-03-11 11:27:20|7266.9|7260.9|7265.4|7259.4|7266.9|7260.9|7265.4|7259.4|6
1646998050000|2022-03-11 11:27:30|7264.9|7258.9|7264.5|7258.5|7264.9|7258.9|7264.5|7258.5|0
1646998060000|2022-03-11 11:27:40|7264.2|7258.2|7262.4|7256.4|7264.2|7258.2|7261.9|7255.9|1
1646998070000|2022-03-11 11:27:50|7261.9|7255.9|7261.9|7255.9|7261.9|7255.9|7261.9|7255.9|0
1646998080000|2022-03-11 11:28:00|7260.2|7254.2|7257.6|7251.6|7260.9|7254.9|7257.4|7251.4|5
1646998090000|2022-03-11 11:28:10|7257.2|7251.2|7258.1|7252.1|7259.4|7253.4|7256.1|7250.1|12
1646998100000|2022-03-11 11:28:20|7259.6|7253.6|7260.9|7254.9|7261.1|7255.1|7258.1|7252.1|1
1646998110000|2022-03-11 11:28:30|7261.8|7251.8|7261.8|7251.8|7261.8|7251.8|7261.8|7251.8|0
1646998120000|2022-03-11 11:28:40|7270.5|7264.5|7270.6|7264.6|7270.6|7264.6|7268.6|7262.6|5
1646998130000|2022-03-11 11:28:50|7273|7263|7273.1|7267.1|7273.6|7267.6|7269.2|7263|2
1646998140000|2022-03-11 11:29:00|7273.4|7267.4|7272.9|7266.9|7273.4|7267.4|7272.9|7266.9|0
1646998150000|2022-03-11 11:29:10|7273.2|7267.2|7276.1|7270.1|7276.1|7270.1|7273.1|7267.1|2
1646998160000|2022-03-11 11:29:20|7277.7|7271.7|7277|7271|7277.7|7271.7|7276.6|7270.6|3
1646998170000|2022-03-11 11:29:30|7277.9|7271.9|7276.7|7270.7|7278|7272|7276.4|7270.4|2
1646998180000|2022-03-11 11:29:40|7276.6|7270.6|7277.4|7267.4|7277.4|7270.6|7275.6|7267.4|1
1646998190000|2022-03-11 11:29:50|7277.1|7267.1|7275.6|7269.6|7277.2|7269.9|7275.6|7267.1|0
1646998200000|2022-03-11 11:30:00|7275.7|7269.7|7275.2|7269.2|7277.2|7269.7|7275.2|7267.2|0
1646998210000|2022-03-11 11:30:10|7274.9|7268.9|7274.5|7268.5|7274.9|7268.9|7274.5|7268.5|0
1646998220000|2022-03-11 11:30:20|7274|7268|7273.4|7267.4|7274|7268|7272.7|7266.7|0
1646998240000|2022-03-11 11:30:40|7273.2|7267.2|7272.4|7266.4|7273.2|7267.2|7272.1|7266.1|0
1646998250000|2022-03-11 11:30:50|7272.5|7266.5|7272|7266|7272.5|7266.5|7272|7266|0
1646998260000|2022-03-11 11:31:00|7271.6|7265.6|7270.7|7264.7|7271.6|7265.6|7270.3|7264.3|1
1646998270000|2022-03-11 11:31:10|7269.8|7263.8|7269.8|7263.8|7269.8|7263.8|7269.8|7263.8|1
1646998280000|2022-03-11 11:31:20|7271|7265|7271.5|7265.5|7271.9|7265.9|7271|7265|5
1646998290000|2022-03-11 11:31:30|7271.6|7265.6|7272.5|7266.5|7273|7267|7271.6|7265.6|2
1646998300000|2022-03-11 11:31:40|7273|7267|7275.2|7265.2|7275.2|7267|7271|7265|11
1646998320000|2022-03-11 11:32:00|7272.9|7266.9|7273|7267|7275|7267|7272.2|7265|33
1646998330000|2022-03-11 11:32:10|7273.5|7267.5|7272.5|7266.5|7273.9|7267.9|7272.5|7266.5|20
1646998340000|2022-03-11 11:32:20|7273|7267|7273.4|7267.4|7273.4|7267.4|7273|7267|0
1646998350000|2022-03-11 11:32:30|7272.1|7266.1|7273.9|7267.9|7273.9|7267.9|7271.7|7265.7|1
1646998360000|2022-03-11 11:32:40|7274|7268|7278|7272|7278|7272|7274|7268|4
1646998370000|2022-03-11 11:32:50|7278.4|7272.4|7280.7|7274.7|7280.9|7274.9|7278.4|7272.4|31
1646998380000|2022-03-11 11:33:00|7280.9|7274.9|7286|7280|7287.9|7281.9|7280.9|7274.9|37
1646998390000|2022-03-11 11:33:10|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|1
1646998400000|2022-03-11 11:33:20|7286|7280|7285.5|7279.5|7286|7280|7285.5|7279.5|0
1646998410000|2022-03-11 11:33:30|7286|7280|7286|7280|7286|7280|7286|7280|0
1646998420000|2022-03-11 11:33:40|7286.9|7280.9|7287|7281|7287.1|7281.1|7286.9|7280.9|0
1646998430000|2022-03-11 11:33:50|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|0
1646998440000|2022-03-11 11:34:00|7285.7|7279.7|7285.5|7279.5|7285.7|7279.7|7285.5|7279.5|1
1646998460000|2022-03-11 11:34:20|7285.1|7279.1|7285.5|7275.5|7286|7279.5|7285|7275.5|1
1646998470000|2022-03-11 11:34:30|7285.4|7275.4|7282.6|7276.6|7287.6|7276.6|7282.6|7272.5|0
1646998480000|2022-03-11 11:34:40|7284.2|7274.2|7284.1|7274.1|7284.2|7276.6|7282.2|7274.1|0
1646998500000|2022-03-11 11:35:00|7284.3|7274.3|7282.8|7276.8|7284.3|7276.8|7282.6|7274.3|3
1646998510000|2022-03-11 11:35:10|7284.1|7274.1|7282.6|7276.6|7284.1|7276.6|7282.6|7274.1|0
1646998520000|2022-03-11 11:35:20|7283.2|7277.2|7283.6|7277.6|7283.6|7277.6|7283.2|7277.2|0
1646998530000|2022-03-11 11:35:30|7284.1|7278.1|7278.6|7272.6|7285.6|7279.6|7278.6|7272.6|3
1646998540000|2022-03-11 11:35:40|7277.8|7271.8|7277.5|7271.5|7278.2|7272.2|7277.5|7271.5|0
1646998550000|2022-03-11 11:35:50|7271.8|7265.8|7269.8|7259.8|7271.8|7265.8|7267.1|7259.8|10
1646998560000|2022-03-11 11:36:00|7269|7263|7268.1|7262.1|7269.7|7263.7|7267.1|7259.5|0
1646998570000|2022-03-11 11:36:10|7267.1|7261.1|7266.8|7256.8|7270.1|7261.1|7266.3|7254.6|1
1646998590000|2022-03-11 11:36:30|7267.7|7257.7|7265.8|7259.8|7267.7|7260.2|7265.8|7257.7|0
1646998600000|2022-03-11 11:36:40|7266.3|7256.3|7264.8|7258.8|7267.3|7261.3|7264.8|7256.2|2
1646998610000|2022-03-11 11:36:50|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|0
1646998620000|2022-03-11 11:37:00|7264.8|7258.8|7264.3|7258.3|7264.8|7258.8|7264.3|7258.3|0
1646998630000|2022-03-11 11:37:10|7264.2|7258.2|7264.3|7258.3|7264.3|7258.3|7264.2|7258.2|0
1646998650000|2022-03-11 11:37:30|7264.6|7258.6|7264.6|7258.6|7264.6|7258.6|7264.6|7258.6|0
1646998670000|2022-03-11 11:37:50|7264.1|7258.1|7264.6|7258.6|7265.4|7258.6|7263.1|7255.4|1
1646998680000|2022-03-11 11:38:00|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|0
1646998690000|2022-03-11 11:38:10|7264.3|7258.3|7264.6|7258.6|7265.1|7259.1|7264.3|7258.3|2
1646998700000|2022-03-11 11:38:20|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|0
1646998710000|2022-03-11 11:38:30|7263.6|7257.6|7261.6|7255.6|7263.6|7257.6|7261.6|7255.6|2
1646998720000|2022-03-11 11:38:40|7261.2|7255.2|7262.2|7256.2|7263.2|7256.2|7259.6|7252.9|4
1646998730000|2022-03-11 11:38:50|7260.7|7254.7|7261.7|7255.7|7261.7|7255.7|7260.7|7254.7|2
1646998740000|2022-03-11 11:39:00|7260.2|7254.2|7259.9|7253.9|7260.2|7254.2|7258.7|7252.7|7
1646998750000|2022-03-11 11:39:10|7258.7|7252.7|7258.7|7252.7|7260.7|7254.7|7258.7|7252.7|3
1646998760000|2022-03-11 11:39:20|7258.3|7252.3|7256.8|7250.8|7258.3|7252.3|7256.8|7250.8|2
1646998770000|2022-03-11 11:39:30|7256.3|7250.3|7261.8|7251.8|7261.8|7251.8|7256.3|7250.3|5
1646998780000|2022-03-11 11:39:40|7257.9|7251.9|7260.8|7254.8|7262.3|7256.3|7257.6|7249.6|7
1646998790000|2022-03-11 11:39:50|7260.4|7254.4|7263.8|7257.8|7265.3|7259.3|7260.4|7254.4|1
1646998800000|2022-03-11 11:40:00|7264.3|7258.3|7265.3|7259.3|7266.8|7260.8|7264.3|7258.3|1
1646998810000|2022-03-11 11:40:10|7264.4|7258.4|7264.6|7258.6|7264.8|7258.8|7263.8|7257.8|3
1646998820000|2022-03-11 11:40:20|7264.5|7258.5|7258.3|7252.3|7264.5|7258.5|7258.3|7252.3|5
1646998830000|2022-03-11 11:40:30|7258.8|7252.8|7258.4|7252.4|7259.2|7253.2|7258.4|7252.4|5
1646998840000|2022-03-11 11:40:40|7258.8|7252.8|7258.2|7252.2|7258.8|7252.8|7256.8|7250.8|4
1646998850000|2022-03-11 11:40:50|7258.3|7252.3|7259.8|7253.8|7259.8|7253.8|7257|7251|1
1646998860000|2022-03-11 11:41:00|7260.2|7254.2|7258.3|7252.3|7260.2|7254.2|7258.3|7252.3|1
1646998870000|2022-03-11 11:41:10|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|0
1646998880000|2022-03-11 11:41:20|7258.3|7252.3|7259.7|7253.7|7259.7|7253.7|7258.3|7252.3|6
1646998890000|2022-03-11 11:41:30|7259.6|7253.6|7258.3|7252.3|7259.6|7253.6|7258.3|7252.3|6
1646998900000|2022-03-11 11:41:40|7257.9|7251.9|7257.3|7251.3|7257.9|7251.9|7257.3|7251.3|1
1646998910000|2022-03-11 11:41:50|7257.2|7251.2|7257.5|7251.5|7259|7253|7257.2|7251.2|5
1646998920000|2022-03-11 11:42:00|7256.9|7250.9|7253.4|7247.4|7256.9|7250.9|7253.1|7247.1|6
1646998930000|2022-03-11 11:42:10|7251.4|7245.4|7246.1|7240.1|7251.7|7245.7|7244.8|7238.8|23
1646998940000|2022-03-11 11:42:20|7245.8|7239.8|7245.9|7239.9|7245.9|7239.9|7245.4|7239.4|2
1646998950000|2022-03-11 11:42:30|7246.2|7240.2|7246.2|7240.2|7246.2|7240.2|7246|7240|0
1646998960000|2022-03-11 11:42:40|7246|7240|7246.1|7240.1|7246.1|7240.1|7246|7240|0
1646998970000|2022-03-11 11:42:50|7246.3|7240.3|7250|7244|7250|7244|7246.1|7240.1|2
1646998980000|2022-03-11 11:43:00|7249.9|7243.9|7249.9|7243.9|7250.1|7244.1|7249.7|7243.7|3
1646998990000|2022-03-11 11:43:10|7249.4|7243.4|7249.7|7243.7|7249.9|7243.9|7248.6|7242.6|0
1646999000000|2022-03-11 11:43:20|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|0
1646999010000|2022-03-11 11:43:30|7249.7|7243.7|7246.9|7240.9|7249.7|7243.7|7246.9|7240.9|2
1646999020000|2022-03-11 11:43:40|7246.4|7240.4|7246.1|7240.1|7246.5|7240.5|7246.1|7240.1|1
1646999030000|2022-03-11 11:43:50|||||||||3
1646999040000|2022-03-11 11:44:00|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|1
1646999050000|2022-03-11 11:44:10|7246.4|7240.4|7246|7240|7246.4|7240.4|7246|7240|0
1646999060000|2022-03-11 11:44:20|7246.4|7240.4|7246.4|7240.4|7246.4|7240.4|7246|7240|0
1646999070000|2022-03-11 11:44:30|7246|7240|7245.3|7239.3|7246|7240|7245.3|7239.3|1
1646999080000|2022-03-11 11:44:40|7245.1|7239.1|7244.9|7238.9|7245.1|7239.1|7244.9|7238.9|0
1646999100000|2022-03-11 11:45:00|7245.3|7239.3|7252.6|7237.6|7252.6|7241.1|7245.3|7237.6|3
1646999110000|2022-03-11 11:45:10|7253|7238|7250.5|7240.5|7253|7240.5|7250.5|7237.6|0
1646999120000|2022-03-11 11:45:20|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|0
1646999130000|2022-03-11 11:45:30|7250.5|7240.5|7250.5|7240.5|7250.5|7240.5|7250.5|7240.5|0
1646999140000|2022-03-11 11:45:40|7250.9|7240.9|7250.9|7240.9|7250.9|7240.9|7250.9|7240.9|0
1646999150000|2022-03-11 11:45:50|7251.5|7241.5|7251.5|7241.5|7251.5|7241.5|7251.4|7241.4|1
1646999160000|2022-03-11 11:46:00|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|0
1646999180000|2022-03-11 11:46:20|7250.7|7244.7|7253|7247|7253.2|7247.2|7250.7|7244.7|0
1646999190000|2022-03-11 11:46:30|7252.9|7246.9|7255.3|7240.3|7255.3|7246.9|7252.9|7240.2|1
1646999200000|2022-03-11 11:46:40|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1646999210000|2022-03-11 11:46:50|7255.3|7240.3|7252.2|7246.2|7255.3|7246.2|7252.2|7240.3|0
1646999220000|2022-03-11 11:47:00|7251.4|7245.4|7247.6|7241.6|7251.4|7245.4|7247.6|7241.6|2
1646999260000|2022-03-11 11:47:40|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|5
1646999270000|2022-03-11 11:47:50|7250.1|7240.1|7254.1|7239.1|7254.1|7240.1|7250.1|7237.6|0
1646999280000|2022-03-11 11:48:00|7254|7239|7254.5|7239.5|7254.5|7239.5|7254|7239|0
1646999290000|2022-03-11 11:48:10|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254|7239|4
1646999300000|2022-03-11 11:48:20|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1646999310000|2022-03-11 11:48:30|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.3|7239.3|0
1646999350000|2022-03-11 11:49:10|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1646999360000|2022-03-11 11:49:20|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|0
1646999370000|2022-03-11 11:49:30|7255.6|7240.6|7261.1|7251.1|7261.1|7251.1|7255.6|7240.6|3
1646999380000|2022-03-11 11:49:40|7261|7251|7261|7251|7261|7251|7261|7251|0
1646999390000|2022-03-11 11:49:50|7260.9|7250.9|7261|7251|7261.1|7251.1|7260.9|7250.9|0
1646999400000|2022-03-11 11:50:00|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|0
1646999410000|2022-03-11 11:50:10|7259.9|7253.9|7259.9|7253.9|7260|7254|7259.5|7253.5|0
1646999420000|2022-03-11 11:50:20|7260|7254|7259.9|7253.9|7260|7254|7259.4|7253.4|0
1646999430000|2022-03-11 11:50:30|7259.4|7253.4|7259.4|7253.4|7259.9|7253.9|7259.2|7253.2|0
1646999440000|2022-03-11 11:50:40|7258.9|7252.9|7258.5|7252.5|7259|7253|7258|7252|6
1646999450000|2022-03-11 11:50:50|7258.1|7252.1|7258.1|7252.1|7258.1|7252.1|7258.1|7252.1|2
1646999460000|2022-03-11 11:51:00|7257.9|7251.9|7258|7252|7258.5|7252.5|7257.9|7251.9|7
1646999470000|2022-03-11 11:51:10|7257.5|7251.5|7257.1|7251.1|7257.5|7251.5|7257|7251|9
1646999480000|2022-03-11 11:51:20|||||||||10
1646999490000|2022-03-11 11:51:30|7261.4|7251.4|7258.9|7252.9|7261.4|7252.9|7258.9|7251.4|1
1646999510000|2022-03-11 11:51:50|7261.4|7251.4|7258.4|7252.4|7261.4|7253|7258.4|7251.4|0
1646999520000|2022-03-11 11:52:00|7258.6|7252.6|7258.1|7252.1|7258.6|7252.6|7258.1|7252.1|0
1646999530000|2022-03-11 11:52:10|7258.2|7252.2|7258.7|7252.7|7258.7|7252.7|7258.2|7252.2|1
1646999540000|2022-03-11 11:52:20|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|2
1646999550000|2022-03-11 11:52:30|7262.8|7256.8|7263.5|7257.5|7266|7257.6|7262.7|7256|1
1646999560000|2022-03-11 11:52:40|7265.4|7259.4|7265.9|7259.9|7266|7260|7265.4|7259.4|2
1646999590000|2022-03-11 11:53:10|7266|7260|7266.1|7260.1|7266.1|7260.1|7266|7260|0
1646999600000|2022-03-11 11:53:20|7266|7260|7266.1|7260.1|7266.1|7260.1|7266|7260|0
1646999640000|2022-03-11 11:54:00|7268.6|7262.6|7270.5|7264.5|7270.5|7264.5|7268.6|7262.6|2
1646999650000|2022-03-11 11:54:10|7270.6|7264.6|7270.2|7264.2|7270.7|7264.7|7270.2|7264.2|0
1646999660000|2022-03-11 11:54:20|7270.3|7264.3|7270.7|7264.7|7270.7|7264.7|7270.2|7264.2|0
1646999670000|2022-03-11 11:54:30|7272.5|7266.5|7270.6|7264.6|7272.5|7266.5|7270.2|7264.2|1
1646999680000|2022-03-11 11:54:40|7270.7|7264.7|7270.7|7264.7|7270.7|7264.7|7270.7|7264.7|0
1646999690000|2022-03-11 11:54:50|7270.2|7264.2|7270.7|7264.7|7270.7|7264.7|7270.2|7264.2|0
1646999700000|2022-03-11 11:55:00|7270.3|7264.3|7270.7|7264.7|7271.2|7265.2|7270.3|7264.3|0
1646999710000|2022-03-11 11:55:10|7271.1|7265.1|7270.7|7264.7|7271.1|7265.1|7270.7|7264.7|0
1646999730000|2022-03-11 11:55:30|7270.6|7264.6|7273.5|7267.5|7273.5|7267.5|7270.1|7264.1|3
1646999740000|2022-03-11 11:55:40|7274|7268|7275|7269|7275.5|7269.5|7274|7268|3
1646999750000|2022-03-11 11:55:50|7274.6|7268.6|7274.7|7268.7|7275.2|7269.2|7274.4|7268.4|0
1646999760000|2022-03-11 11:56:00|7275.6|7265.6|7272.8|7266.8|7275.6|7266.8|7272.8|7265.6|2
1646999770000|2022-03-11 11:56:10|7272.6|7266.6|7272.5|7266.5|7272.6|7266.6|7272.5|7266.5|0
1646999790000|2022-03-11 11:56:30|7274.9|7264.9|7272.6|7266.6|7278.6|7266.6|7272.6|7263.6|0
1646999800000|2022-03-11 11:56:40|7278.6|7263.6|7272.3|7266.3|7278.6|7266.4|7272.3|7263.6|0
1646999810000|2022-03-11 11:56:50|7271.9|7265.9|7275.1|7269.1|7275.7|7269.7|7271.9|7265.9|5
1646999820000|2022-03-11 11:57:00|7275.5|7269.5|7275.4|7269.4|7275.9|7269.9|7275.2|7269.2|4
1646999830000|2022-03-11 11:57:10|7275|7269|7275.2|7269.2|7275.4|7269.4|7275|7269|0
1646999840000|2022-03-11 11:57:20|7275.6|7269.6|7275.6|7269.6|7275.6|7269.6|7275.6|7269.6|1
1646999850000|2022-03-11 11:57:30|7275.7|7269.7|7279|7269|7279|7270.6|7275.7|7269|2
1646999860000|2022-03-11 11:57:40|7279.2|7269.2|7279.2|7269.2|7279.2|7269.2|7279.1|7269.1|0
1646999870000|2022-03-11 11:57:50|7279|7269|7279|7269|7279|7269|7279|7269|0
1646999890000|2022-03-11 11:58:10|7279.2|7269.2|7279.1|7269.1|7279.2|7269.2|7279.1|7269.1|0
1646999900000|2022-03-11 11:58:20|7279.2|7269.2|7277.3|7271.3|7279.2|7271.7|7277.3|7269.2|0
1646999910000|2022-03-11 11:58:30|7277.7|7271.7|7277.7|7271.7|7277.7|7271.7|7277.3|7271.3|1
1646999920000|2022-03-11 11:58:40|7277.3|7271.3|7277.1|7271.1|7277.3|7271.3|7277.1|7271.1|0
1646999930000|2022-03-11 11:58:50|7277.3|7271.3|7278.1|7272.1|7278.1|7272.1|7277.2|7271.2|0
1646999940000|2022-03-11 11:59:00|7277.5|7271.5|7275.9|7269.9|7277.5|7271.5|7275.7|7269.7|1
1646999950000|2022-03-11 11:59:10|7276.3|7270.3|7276.4|7270.4|7276.4|7270.4|7276.2|7270.2|0
1646999960000|2022-03-11 11:59:20|7276.6|7270.6|7277.2|7271.2|7277.2|7271.2|7276.4|7270.4|0
1646999970000|2022-03-11 11:59:30|7277.3|7271.3|7277.8|7271.8|7277.8|7271.8|7276.7|7270.7|0
1646999980000|2022-03-11 11:59:40|7277.7|7271.7|7276.8|7270.8|7277.7|7271.7|7276.8|7270.8|2
1646999990000|2022-03-11 11:59:50|7277.2|7271.2|7275.8|7269.8|7277.4|7271.4|7275.8|7269.8|1
1647000000000|2022-03-11 12:00:00|7277.3|7271.3|7274.7|7268.7|7277.3|7271.3|7274.7|7268.7|13
1647000010000|2022-03-11 12:00:10|7273.8|7267.8|7268.9|7262.9|7273.8|7267.8|7268.9|7261.2|1
1647000020000|2022-03-11 12:00:20|7269|7263|7269|7263|7269|7263|7268.6|7262.6|0
1647000030000|2022-03-11 12:00:30|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|0
1647000040000|2022-03-11 12:00:40|7269|7263|7268.6|7262.6|7269|7263|7268.6|7262.6|0
1647000050000|2022-03-11 12:00:50|7268.7|7262.7|7269.5|7263.5|7269.5|7263.5|7268.5|7262.5|9
1647000060000|2022-03-11 12:01:00|7269.3|7263.3|7264.9|7258.9|7269.3|7263.3|7264.9|7258.9|4
1647000070000|2022-03-11 12:01:10|7265.3|7259.3|7260.3|7254.3|7265.3|7259.3|7260.3|7254.3|1
1647000090000|2022-03-11 12:01:30|7260|7254|7258.8|7252.8|7260|7254|7258.8|7252.8|0
1647000100000|2022-03-11 12:01:40|7258.4|7252.4|7257.9|7251.9|7258.4|7252.4|7257.9|7251.9|0
1647000110000|2022-03-11 12:01:50|7258.2|7252.2|7257.8|7251.8|7258.2|7252.2|7257.8|7251.8|1
1647000120000|2022-03-11 12:02:00|7257.4|7251.4|7256.4|7250.4|7257.4|7251.4|7256.4|7250.4|0
1647000130000|2022-03-11 12:02:10|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|0
1647000140000|2022-03-11 12:02:20|7256.9|7250.9|7256.9|7250.9|7256.9|7250.9|7256.9|7250.9|0
1647000150000|2022-03-11 12:02:30|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|1
1647000160000|2022-03-11 12:02:40|7259.2|7253.2|7259.9|7253.9|7259.9|7253.9|7259.2|7253.2|0
1647000170000|2022-03-11 12:02:50|7259.4|7253.4|7258.8|7252.8|7259.4|7253.4|7258.2|7252.2|0
1647000180000|2022-03-11 12:03:00|7258.9|7252.9|7260.4|7254.4|7260.4|7254.4|7258.5|7252.5|0
1647000240000|2022-03-11 12:04:00|7260.9|7254.9|7260.9|7254.9|7260.9|7254.9|7260.8|7254.8|0
1647000250000|2022-03-11 12:04:10|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|0
1647000270000|2022-03-11 12:04:30|7262.7|7256.7|7262.7|7256.7|7263.5|7257.5|7262.7|7256.7|0
1647000280000|2022-03-11 12:04:40|7262.8|7256.8|7263.2|7257.2|7263.2|7257.2|7262.8|7256.8|0
1647000290000|2022-03-11 12:04:50|7263.5|7257.5|7263.2|7257.2|7263.5|7257.5|7263.2|7257.2|0
1647000300000|2022-03-11 12:05:00|7263|7257|7263|7257|7263.4|7257.4|7262.7|7256.7|0
1647000310000|2022-03-11 12:05:10|7261.3|7255.3|7261.2|7255.2|7261.3|7255.3|7261.2|7255.2|1
1647000320000|2022-03-11 12:05:20|7261.5|7255.5|7261.5|7255.5|7261.5|7255.5|7261.2|7255.2|0
1647000330000|2022-03-11 12:05:30|7261.2|7255.2|7261|7255|7261.2|7255.2|7261|7255|0
1647000340000|2022-03-11 12:05:40|7260.9|7254.9|7260.9|7254.9|7260.9|7254.9|7260.9|7254.9|0
1647000350000|2022-03-11 12:05:50|7261.5|7255.5|7263.7|7257.7|7263.7|7257.7|7261.5|7255.5|1
1647000360000|2022-03-11 12:06:00|7264|7258|7266.3|7260.3|7266.3|7260.3|7264|7258|0
1647000370000|2022-03-11 12:06:10|7266.8|7260.8|7266.4|7260.4|7267.2|7261.2|7266.4|7260.4|0
1647000380000|2022-03-11 12:06:20|7266|7260|7266|7260|7266|7260|7266|7260|0
1647000400000|2022-03-11 12:06:40|7266.4|7260.4|7266.2|7260.2|7266.5|7260.5|7266.2|7260.2|0
1647000410000|2022-03-11 12:06:50|7266.3|7260.3|7266.5|7260.5|7267.4|7261.4|7266.2|7260.2|0
1647000420000|2022-03-11 12:07:00|7267.3|7261.3|7267.2|7261.2|7267.7|7261.7|7267.2|7261.2|2
1647000430000|2022-03-11 12:07:10|7266.8|7260.8|7266|7260|7266.8|7260.8|7266|7260|0
1647000450000|2022-03-11 12:07:30|7266.2|7260.2|7266.2|7260.2|7266.7|7260.7|7266.2|7260.2|0
1647000460000|2022-03-11 12:07:40|7266.5|7260.5|7265.9|7259.9|7266.5|7260.5|7265.4|7259.4|0
1647000470000|2022-03-11 12:07:50|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|0
1647000480000|2022-03-11 12:08:00|7262.8|7256.8|7262.4|7256.4|7262.9|7256.9|7262.4|7256.4|1
1647000490000|2022-03-11 12:08:10|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|0
1647000500000|2022-03-11 12:08:20|7260.8|7254.8|7260.5|7254.5|7261.2|7255.2|7260.5|7254.5|7
1647000530000|2022-03-11 12:08:50|7260.9|7254.9|7261.4|7255.4|7261.4|7255.4|7260.9|7254.9|0
1647000540000|2022-03-11 12:09:00|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|1
1647000570000|2022-03-11 12:09:30|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|0
1647000590000|2022-03-11 12:09:50|7262.3|7256.3|7260.4|7254.4|7262.3|7256.3|7260.4|7254.4|1
1647000610000|2022-03-11 12:10:10|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|0
1647000620000|2022-03-11 12:10:20|7260.1|7254.1|7260|7254|7260.1|7254.1|7260|7254|0
1647000630000|2022-03-11 12:10:30|7259.6|7253.6|7259.6|7253.6|7259.6|7253.6|7259.6|7253.6|0
1647000650000|2022-03-11 12:10:50|7258.9|7252.9|7256.5|7250.5|7258.9|7252.9|7256.5|7250.5|0
1647000670000|2022-03-11 12:11:10|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|1
1647000680000|2022-03-11 12:11:20|7254.6|7248.6|7254.6|7248.6|7255|7249|7254.6|7248.6|0
1647000690000|2022-03-11 12:11:30|7254.3|7248.3|7255.9|7245.9|7255.9|7248.3|7254.3|7245.9|0
1647000700000|2022-03-11 12:11:40|7255.4|7245.4|7253.9|7243.9|7255.4|7245.4|7253.9|7243.9|0
1647000710000|2022-03-11 12:11:50|7251.5|7245.5|7251.8|7241.8|7252.2|7245.5|7248.8|7241.8|4
1647000720000|2022-03-11 12:12:00|7252|7242|7253.7|7247.7|7261.5|7251|7251.8|7241.8|34
1647000730000|2022-03-11 12:12:10|7254|7248|7257.5|7251.5|7259.7|7251.5|7254|7244.7|0
1647000740000|2022-03-11 12:12:20|7257.7|7251.7|7256.6|7250.6|7257.7|7251.7|7256.6|7250.6|5
1647000750000|2022-03-11 12:12:30|7259.8|7244.8|7254.2|7248.2|7259.8|7249.3|7254.2|7244.8|0
1647000770000|2022-03-11 12:12:50|7254|7248|7254|7248|7254|7248|7254|7248|0
1647000780000|2022-03-11 12:13:00|7253.8|7247.8|7253.7|7247.7|7253.8|7247.8|7253.7|7247.7|2
1647000800000|2022-03-11 12:13:20|7254.1|7248.1|7253.7|7247.7|7254.1|7248.1|7253.7|7247.7|1
1647000810000|2022-03-11 12:13:30|7253.6|7247.6|7252.2|7246.2|7253.6|7247.6|7251.8|7245.8|0
1647000820000|2022-03-11 12:13:40|7253|7247|7254|7248|7254|7248|7253|7247|0
1647000840000|2022-03-11 12:14:00|7253.3|7247.3|7251.3|7241.3|7253.3|7247.3|7247.4|7241.3|1
1647000850000|2022-03-11 12:14:10|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|0
1647000860000|2022-03-11 12:14:20|7253.2|7238.2|7246.7|7240.7|7253.2|7240.7|7246.6|7238.2|0
1647000870000|2022-03-11 12:14:30|7246.6|7240.6|7246.3|7240.3|7246.9|7240.9|7246.3|7240.3|0
1647000900000|2022-03-11 12:15:00|7245.9|7239.9|7246.9|7240.9|7247.3|7241.3|7245.9|7239.9|1
1647000910000|2022-03-11 12:15:10|7246.8|7240.8|7248.7|7242.7|7248.7|7242.7|7246.8|7240.8|5
1647000920000|2022-03-11 12:15:20|7250.7|7244.7|7251|7245|7251|7245|7250.5|7244.5|3
1647000930000|2022-03-11 12:15:30|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|0
1647000940000|2022-03-11 12:15:40|7251|7245|7250.3|7244.3|7251|7245|7250.3|7244.3|1
1647000950000|2022-03-11 12:15:50|7249.9|7243.9|7248.6|7242.6|7249.9|7243.9|7248.6|7242.6|1
1647000960000|2022-03-11 12:16:00|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|13
1647000970000|2022-03-11 12:16:10|7247.5|7241.5|7248.4|7242.4|7248.4|7242.4|7247.5|7241.5|0
1647000980000|2022-03-11 12:16:20|||||||||1
1647000990000|2022-03-11 12:16:30|7248.3|7242.3|7248.4|7242.4|7248.4|7242.4|7247.9|7241.9|0
1647001000000|2022-03-11 12:16:40|7248|7242|7247.6|7241.6|7248|7242|7247.6|7241.6|1
1647001030000|2022-03-11 12:17:10|||||||||3
1647001040000|2022-03-11 12:17:20|7247.1|7241.1|7248.4|7242.4|7248.4|7242.4|7247.1|7241.1|0
1647001050000|2022-03-11 12:17:30|7249.8|7243.8|7249.9|7243.9|7249.9|7243.9|7249.8|7243.8|4
1647001060000|2022-03-11 12:17:40|7249.6|7243.6|7248.9|7242.9|7249.6|7243.6|7247.9|7241.9|3
1647001070000|2022-03-11 12:17:50|7248.8|7242.8|7247.9|7241.9|7248.8|7242.8|7247.9|7241.9|1
1647001080000|2022-03-11 12:18:00|7247.5|7241.5|7248.3|7242.3|7248.3|7242.3|7247.5|7241.5|9
1647001130000|2022-03-11 12:18:50|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7248.2|7242.2|0
1647001150000|2022-03-11 12:19:10|7248.2|7242.2|7249|7243|7249|7243|7247.9|7241.9|0
1647001160000|2022-03-11 12:19:20|7249.4|7243.4|7248.2|7242.2|7249.4|7243.4|7248.2|7242.2|0
1647001170000|2022-03-11 12:19:30|7247.9|7241.9|7246.6|7240.6|7247.9|7241.9|7246.6|7240.6|0
1647001180000|2022-03-11 12:19:40|7246.4|7240.4|7245|7239|7246.4|7240.4|7245|7239|1
1647001190000|2022-03-11 12:19:50|7245.1|7239.1|7245.2|7239.2|7245.2|7239.2|7245.1|7239.1|0
1647001200000|2022-03-11 12:20:00|7246.8|7240.8|7247.6|7241.6|7247.6|7241.6|7246.8|7240.8|5
1647001210000|2022-03-11 12:20:10|7247.8|7241.8|7250.1|7244.1|7251.8|7245.8|7247.4|7241.4|24
1647001220000|2022-03-11 12:20:20|7250.5|7244.5|7249.5|7243.5|7250.5|7244.5|7249.5|7243.5|12
1647001230000|2022-03-11 12:20:30|7249.6|7243.6|7248.9|7242.9|7249.6|7243.6|7248.9|7242.9|1
1647001240000|2022-03-11 12:20:40|7248.5|7242.5|7247.5|7241.5|7248.5|7242.5|7247.4|7241.4|1
1647001250000|2022-03-11 12:20:50|7247.9|7241.9|7247.9|7241.9|7248.3|7242.3|7247.9|7241.9|0
1647001260000|2022-03-11 12:21:00|7249.9|7243.9|7253.4|7247.4|7253.4|7247.4|7249|7243|12
1647001270000|2022-03-11 12:21:10|7253.1|7247.1|7253.1|7247.1|7253.1|7247.1|7253.1|7247.1|0
1647001280000|2022-03-11 12:21:20|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|0
1647001290000|2022-03-11 12:21:30|7253.1|7247.1|7253.9|7247.9|7253.9|7247.9|7253.1|7247.1|1
1647001300000|2022-03-11 12:21:40|7254|7248|7253.6|7247.6|7254|7248|7253.6|7247.6|2
1647001310000|2022-03-11 12:21:50|7253.9|7247.9|7253.2|7247.2|7254.1|7248.1|7252.6|7246.6|7
1647001320000|2022-03-11 12:22:00|7252.9|7246.9|7253.9|7247.9|7253.9|7247.9|7252.9|7246.9|0
1647001330000|2022-03-11 12:22:10|7251.8|7245.8|7253.8|7247.8|7253.8|7247.8|7251.4|7245.4|0
1647001340000|2022-03-11 12:22:20|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|0
1647001350000|2022-03-11 12:22:30|7252.9|7246.9|7253.5|7247.5|7253.5|7247.5|7251.8|7245.8|7
1647001360000|2022-03-11 12:22:40|7253.1|7247.1|7253.9|7247.9|7254.6|7248.6|7253.1|7247.1|1
1647001370000|2022-03-11 12:22:50|7253.5|7247.5|7253.1|7247.1|7253.5|7247.5|7253.1|7247.1|0
1647001380000|2022-03-11 12:23:00|7253.5|7247.5|7253.4|7247.4|7253.9|7247.9|7253.2|7247.2|13
1647001390000|2022-03-11 12:23:10|7252.4|7246.4|7252.3|7246.3|7252.4|7246.4|7252.3|7246.3|1
1647001400000|2022-03-11 12:23:20|7251.3|7245.3|7252.8|7246.8|7252.8|7246.8|7251.3|7245.3|0
1647001410000|2022-03-11 12:23:30|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|0
1647001430000|2022-03-11 12:23:50|7253.3|7247.3|7252.9|7246.9|7253.3|7247.3|7252.9|7246.9|0
1647001440000|2022-03-11 12:24:00|7253.4|7247.4|7252.9|7246.9|7253.4|7247.4|7252|7246|3
1647001450000|2022-03-11 12:24:10|7253|7247|7253|7247|7253.4|7247.4|7252.9|7246.9|0
1647001460000|2022-03-11 12:24:20|7252.9|7246.9|7252.5|7246.5|7253.4|7247.4|7252.5|7246.5|1
1647001470000|2022-03-11 12:24:30|7252.1|7246.1|7252.5|7246.5|7252.5|7246.5|7252.1|7246.1|0
1647001480000|2022-03-11 12:24:40|7252.9|7246.9|7253.4|7247.4|7253.4|7247.4|7252.9|7246.9|0
1647001490000|2022-03-11 12:24:50|7253.6|7247.6|7254.9|7248.9|7254.9|7248.9|7253.6|7247.6|1
1647001500000|2022-03-11 12:25:00|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|0
1647001510000|2022-03-11 12:25:10|7254.8|7248.8|7254.3|7248.3|7254.8|7248.8|7253.9|7247.9|0
1647001520000|2022-03-11 12:25:20|7253.9|7247.9|7252.6|7246.6|7253.9|7247.9|7249.9|7243.9|1
1647001530000|2022-03-11 12:25:30|7252.3|7246.3|7252.4|7246.4|7252.8|7246.8|7251.8|7245.8|1
1647001540000|2022-03-11 12:25:40|7252.8|7246.8|7253.8|7247.8|7254.3|7248.3|7252.8|7246.8|0
1647001550000|2022-03-11 12:25:50|7254.3|7248.3|7257.3|7251.3|7257.3|7251.3|7254.1|7248.1|1
1647001560000|2022-03-11 12:26:00|7257.6|7251.6|7259.9|7253.9|7261.8|7255.8|7257.6|7251.6|15
1647001570000|2022-03-11 12:26:10|7259|7253|7258.1|7252.1|7259|7253|7258.1|7252.1|0
1647001580000|2022-03-11 12:26:20|7257.6|7251.6|7257.6|7251.6|7259|7253|7257.6|7251.6|0
1647001590000|2022-03-11 12:26:30|7258|7252|7259.9|7253.9|7260.3|7254.3|7257.6|7251.6|1
1647001600000|2022-03-11 12:26:40|7260.3|7254.3|7262.4|7256.4|7263.5|7257.5|7260.3|7254.3|1
1647001610000|2022-03-11 12:26:50|7262|7256|7260.3|7254.3|7262|7256|7260.3|7254.3|2
1647001620000|2022-03-11 12:27:00|7260.4|7254.4|7262.4|7256.4|7263.4|7257.4|7260.4|7254.4|5
1647001630000|2022-03-11 12:27:10|7262.9|7256.9|7263|7257|7263|7257|7262|7256|0
1647001640000|2022-03-11 12:27:20|7262.5|7256.5|7260.4|7254.4|7262.5|7256.5|7258.5|7252.5|2
1647001650000|2022-03-11 12:27:30|7260.8|7254.8|7261.4|7255.4|7261.4|7255.4|7260.8|7254.8|2
1647001660000|2022-03-11 12:27:40|7262.4|7256.4|7261.9|7255.9|7262.4|7256.4|7261.9|7255.9|0
1647001670000|2022-03-11 12:27:50|7261.4|7255.4|7261.4|7255.4|7261.4|7255.4|7261.4|7255.4|0
1647001680000|2022-03-11 12:28:00|7260.9|7254.9|7260.6|7254.6|7261.8|7255.4|7260.6|7251.8|0
1647001690000|2022-03-11 12:28:10|7260.8|7254.8|7261.6|7255.6|7261.6|7255.6|7260.8|7254.8|0
1647001700000|2022-03-11 12:28:20|7262.1|7256.1|7261.8|7255.8|7262.8|7256.8|7261.8|7255.8|2
1647001710000|2022-03-11 12:28:30|7261.4|7255.4|7261.3|7255.3|7261.4|7255.4|7261.3|7255.3|0
1647001720000|2022-03-11 12:28:40|7262.2|7256.2|7261.9|7255.9|7263.4|7257.4|7261.9|7255.9|1
1647001730000|2022-03-11 12:28:50|7261.4|7255.4|7261.4|7255.4|7262.1|7256.1|7261.4|7255.4|1
1647001740000|2022-03-11 12:29:00|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|1
1647001750000|2022-03-11 12:29:10|7258.4|7252.4|7257.9|7251.9|7258.6|7252.6|7257.4|7251.4|0
1647001760000|2022-03-11 12:29:20|7258.4|7252.4|7259.4|7253.4|7259.4|7253.4|7257.9|7251.9|2
1647001770000|2022-03-11 12:29:30|7258.9|7252.9|7258.5|7252.5|7260.4|7254.4|7258.5|7252.5|0
1647001780000|2022-03-11 12:29:40|7258.1|7252.1|7258.1|7252.1|7258.1|7252.1|7258.1|7252.1|0
1647001790000|2022-03-11 12:29:50|7257.1|7251.1|7257.6|7251.6|7258.5|7252.5|7257.1|7251.1|0
1647001800000|2022-03-11 12:30:00|7258.4|7252.4|7258.5|7252.5|7258.5|7252.5|7258.4|7252.4|3
1647001810000|2022-03-11 12:30:10|7258|7252|7255|7249|7258.4|7252.4|7255|7249|1
1647001820000|2022-03-11 12:30:20|7254|7248|7253.4|7247.4|7254.5|7248.5|7252.9|7246.9|4
1647001830000|2022-03-11 12:30:30|7253.9|7247.9|7254.4|7248.4|7254.9|7248.9|7253.4|7247.4|2
1647001840000|2022-03-11 12:30:40|7254.9|7248.9|7253.9|7247.9|7254.9|7248.9|7253.9|7247.9|0
1647001850000|2022-03-11 12:30:50|7254|7248|7253.9|7247.9|7254|7248|7253.4|7247.4|0
1647001860000|2022-03-11 12:31:00|7253.5|7247.5|7254.4|7248.4|7254.4|7248.4|7253.5|7247.5|0
1647001870000|2022-03-11 12:31:10|7254.5|7248.5|7253.2|7247.2|7256.2|7250.2|7253.1|7247.1|2
1647001880000|2022-03-11 12:31:20|7253.4|7247.4|7252.4|7246.4|7253.4|7247.4|7251.4|7245.4|2
1647001890000|2022-03-11 12:31:30|7252.9|7246.9|7253.1|7247.1|7253.6|7247.6|7252.4|7246.4|2
1647001900000|2022-03-11 12:31:40|7253.5|7247.5|7256.2|7250.2|7256.2|7250.2|7253.1|7247.1|0
1647001910000|2022-03-11 12:31:50|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1647001920000|2022-03-11 12:32:00|7255.2|7249.2|7251.4|7245.4|7255.7|7249.7|7250.9|7244.9|5
1647001930000|2022-03-11 12:32:10|7253.4|7247.4|7253.4|7247.4|7253.9|7247.9|7253.4|7247.4|2
1647001940000|2022-03-11 12:32:20|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7251.4|7245.4|0
1647001950000|2022-03-11 12:32:30|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|1
1647001960000|2022-03-11 12:32:40|7253.7|7247.7|7253.9|7247.9|7254.4|7248.4|7253.7|7247.7|0
1647001970000|2022-03-11 12:32:50|7253.4|7247.4|7253.4|7247.4|7253.7|7247.7|7253.4|7247.4|4
1647001980000|2022-03-11 12:33:00|7253|7247|7253.2|7247.2|7254.1|7248.1|7252.9|7246.9|2
1647001990000|2022-03-11 12:33:10|7252.9|7246.9|7253.2|7247.2|7253.2|7247.2|7252.9|7246.9|4
1647002000000|2022-03-11 12:33:20|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|5
1647002020000|2022-03-11 12:33:40|7254.1|7248.1|7255.7|7249.7|7255.7|7249.7|7254.1|7248.1|4
1647002030000|2022-03-11 12:33:50|||||||||5
1647002040000|2022-03-11 12:34:00|7256.1|7250.1|7256.2|7250.2|7256.7|7250.7|7256.1|7250.1|20
1647002050000|2022-03-11 12:34:10|7257.6|7251.6|7258.2|7252.2|7258.7|7252.7|7257.6|7251.6|5
1647002060000|2022-03-11 12:34:20|7257.8|7251.8|7257.3|7251.3|7257.8|7251.8|7256.2|7250.2|1
1647002070000|2022-03-11 12:34:30|7257|7251|7254.7|7248.7|7257|7251|7254.7|7248.7|2
1647002080000|2022-03-11 12:34:40|7255.7|7249.7|7257.7|7251.7|7257.7|7251.7|7255.7|7249.7|3
1647002090000|2022-03-11 12:34:50|7257.6|7251.6|7257.2|7251.2|7257.6|7251.6|7255.3|7249.3|4
1647002100000|2022-03-11 12:35:00|7256.1|7250.1|7256.7|7250.7|7256.7|7250.7|7255.2|7249.2|4
1647002110000|2022-03-11 12:35:10|7256.2|7250.2|7256.1|7250.1|7256.2|7250.2|7256.1|7250.1|0
1647002120000|2022-03-11 12:35:20|7256.2|7250.2|7256.7|7250.7|7257.2|7251.2|7256.1|7250.1|1
1647002130000|2022-03-11 12:35:30|7257.1|7251.1|7256.2|7250.2|7257.6|7251.6|7256.2|7250.2|2
1647002140000|2022-03-11 12:35:40|7256.1|7250.1|7256.1|7250.1|7256.1|7250.1|7256.1|7250.1|0
1647002150000|2022-03-11 12:35:50|7256.2|7250.2|7256.7|7250.7|7256.7|7250.7|7256.2|7250.2|0
1647002160000|2022-03-11 12:36:00|7257.2|7251.2|7254.5|7248.5|7257.2|7251.2|7254.5|7248.5|2
1647002170000|2022-03-11 12:36:10|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|1
1647002180000|2022-03-11 12:36:20|7254.5|7248.5|7254|7248|7255|7249|7254|7248|0
1647002190000|2022-03-11 12:36:30|7255|7249|7255.6|7249.6|7255.6|7249.6|7255|7249|1
1647002200000|2022-03-11 12:36:40|7255.5|7249.5|7256.5|7250.5|7256.5|7250.5|7254.7|7248.7|1
1647002210000|2022-03-11 12:36:50|7257|7251|7256.4|7250.4|7258.5|7252.5|7256.4|7250.4|3
1647002220000|2022-03-11 12:37:00|7256.7|7250.7|7256.9|7250.9|7257.4|7251.4|7256.7|7250.7|0
1647002230000|2022-03-11 12:37:10|7256.7|7250.7|7254.4|7248.4|7256.7|7250.7|7254.4|7248.4|2
1647002240000|2022-03-11 12:37:20|7256.4|7250.4|7255.4|7249.4|7256.4|7250.4|7255.2|7249.2|2
1647002250000|2022-03-11 12:37:30|7255.5|7249.5|7255.8|7249.8|7255.8|7249.8|7255.5|7249.5|0
1647002260000|2022-03-11 12:37:40|7255.7|7249.7|7255.3|7249.3|7255.8|7249.8|7255.3|7249.3|0
1647002270000|2022-03-11 12:37:50|7255|7249|7254.5|7248.5|7255|7249|7254.5|7248.5|0
1647002280000|2022-03-11 12:38:00|7257.5|7251.5|7256.8|7250.8|7257.5|7251.5|7256.8|7250.8|4
1647002290000|2022-03-11 12:38:10|7257.2|7251.2|7257.6|7251.6|7257.6|7251.6|7257.2|7251.2|1
1647002300000|2022-03-11 12:38:20|7257.8|7251.8|7259.2|7253.2|7259.7|7253.7|7257.8|7251.8|3
1647002310000|2022-03-11 12:38:30|7259.6|7253.6|7260.1|7254.1|7260.1|7254.1|7258.8|7252.8|1
1647002320000|2022-03-11 12:38:40|7260.5|7254.5|7259.6|7253.6|7262.7|7256.7|7259.6|7253.6|1
1647002330000|2022-03-11 12:38:50|7259.1|7253.1|7258|7252|7259.1|7253.1|7257.1|7251.1|4
1647002340000|2022-03-11 12:39:00|7257.2|7251.2|7258|7252|7258|7252|7257.2|7251.2|2
1647002350000|2022-03-11 12:39:10|7257.6|7251.6|7257.5|7251.5|7257.6|7251.6|7257.5|7251.5|1
1647002360000|2022-03-11 12:39:20|7257.8|7251.8|7258|7252|7258|7252|7257.8|7251.8|1
1647002370000|2022-03-11 12:39:30|7258.6|7252.6|7259.5|7253.5|7259.5|7253.5|7258.6|7252.6|0
1647002380000|2022-03-11 12:39:40|7259.8|7253.8|7259|7253|7259.8|7253.8|7259|7253|1
1647002390000|2022-03-11 12:39:50|7258.6|7252.6|7259.7|7253.7|7259.7|7253.7|7258.5|7252.5|1
1647002400000|2022-03-11 12:40:00|7259.3|7253.3|7266.5|7260.5|7266.5|7260.5|7258.8|7252.8|6
1647002410000|2022-03-11 12:40:10|||||||||1
1647002430000|2022-03-11 12:40:30|7266.1|7260.1|7263.8|7257.8|7266.1|7260.1|7263.8|7257.8|3
1647002450000|2022-03-11 12:40:50|7264.2|7258.2|7264.7|7258.7|7264.7|7258.7|7264.2|7258.2|2
1647002460000|2022-03-11 12:41:00|7265.1|7259.1|7266.9|7260.9|7266.9|7260.9|7265.1|7259.1|4
1647002470000|2022-03-11 12:41:10|7266.5|7260.5|7267|7261|7267|7261|7266.5|7260.5|0
1647002480000|2022-03-11 12:41:20|7271.3|7265.3|7269.5|7263.5|7271.3|7265.3|7269.1|7263.1|6
1647002490000|2022-03-11 12:41:30|7269.6|7263.6|7271.1|7265.1|7271.1|7265.1|7269.5|7263.5|0
1647002500000|2022-03-11 12:41:40|7271|7265|7271|7265|7271|7265|7271|7265|0
1647002510000|2022-03-11 12:41:50|7270.2|7264.2|7270.5|7264.5|7270.5|7264.5|7270.1|7264.1|2
1647002520000|2022-03-11 12:42:00|7270.1|7264.1|7271.1|7265.1|7271.1|7265.1|7270.1|7264.1|0
1647002530000|2022-03-11 12:42:10|7271.5|7265.5|7271.5|7265.5|7271.5|7265.5|7271.5|7265.5|0
1647002540000|2022-03-11 12:42:20|7272.3|7266.3|7268.7|7262.7|7272.3|7266.3|7268.7|7262.7|2
1647002550000|2022-03-11 12:42:30|7274|7268|7274|7268|7274|7268|7274|7268|3
1647002570000|2022-03-11 12:42:50|7274.7|7268.7|7277.1|7271.1|7277.1|7271.1|7274.7|7268.7|4
1647002580000|2022-03-11 12:43:00|7277.5|7271.5|7280.1|7274.1|7281.1|7275.1|7277.5|7271.5|0
1647002590000|2022-03-11 12:43:10|7279.6|7273.6|7279.2|7273.2|7279.6|7273.6|7279.2|7273.2|0
1647002600000|2022-03-11 12:43:20|7279.1|7273.1|7280.1|7274.1|7280.1|7274.1|7279.1|7273.1|0
1647002620000|2022-03-11 12:43:40|7280.6|7274.6|7279.3|7273.3|7280.6|7274.6|7279.3|7273.3|3
1647002630000|2022-03-11 12:43:50|7276.3|7270.3|7275.8|7269.8|7276.3|7270.3|7275.8|7269.8|1
1647002640000|2022-03-11 12:44:00|7276.2|7270.2|7277.8|7271.8|7277.8|7271.8|7276.2|7270.2|1
1647002650000|2022-03-11 12:44:10|7277.5|7271.5|7276.8|7270.8|7277.5|7271.5|7276.8|7270.8|1
1647002670000|2022-03-11 12:44:30|7277.6|7271.6|7278.1|7272.1|7278.1|7272.1|7277.6|7271.6|1
1647002680000|2022-03-11 12:44:40|7277.7|7271.7|7278.1|7272.1|7278.1|7272.1|7277.2|7271.2|1
1647002690000|2022-03-11 12:44:50|7278.2|7272.2|7278.6|7272.6|7278.6|7272.6|7278.1|7272.1|0
1647002700000|2022-03-11 12:45:00|7279.1|7273.1|7281.2|7275.2|7281.2|7275.2|7279.1|7273.1|0
1647002710000|2022-03-11 12:45:10|7281.1|7275.1|7282.6|7276.6|7283.1|7277.1|7281.1|7275.1|2
1647002720000|2022-03-11 12:45:20|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|0
1647002730000|2022-03-11 12:45:30|7284.2|7278.2|7283.6|7277.6|7285.1|7279.1|7283.6|7277.6|1
1647002740000|2022-03-11 12:45:40|7283.2|7277.2|7282.6|7276.6|7283.2|7277.2|7282.6|7276.6|0
1647002760000|2022-03-11 12:46:00|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|0
1647002790000|2022-03-11 12:46:30|7282.6|7276.6|7282.7|7276.7|7282.7|7276.7|7282.6|7276.6|0
1647002820000|2022-03-11 12:47:00|7282.3|7276.3|7281.9|7275.9|7282.3|7276.3|7281.9|7275.9|2
1647002840000|2022-03-11 12:47:20|7281|7275|7279.9|7273.9|7281|7275|7279.4|7273.4|2
1647002860000|2022-03-11 12:47:40|7279.8|7273.8|7279.9|7273.9|7279.9|7273.9|7279.8|7273.8|0
1647002870000|2022-03-11 12:47:50|7279.4|7273.4|7278.3|7272.3|7279.4|7273.4|7275.1|7269.1|18
1647002880000|2022-03-11 12:48:00|7277.9|7271.9|7277.4|7271.4|7277.9|7271.9|7277.4|7271.4|0
1647002890000|2022-03-11 12:48:10|7277.3|7271.3|7277.4|7271.4|7277.9|7271.9|7276.9|7270.9|1
1647002900000|2022-03-11 12:48:20|7277.8|7271.8|7277.4|7271.4|7277.8|7271.8|7276.9|7270.9|1
1647002940000|2022-03-11 12:49:00|7276.8|7270.8|7275.2|7269.2|7276.8|7270.8|7275.2|7269.2|0
1647002950000|2022-03-11 12:49:10|7273.9|7267.9|7274.9|7268.9|7274.9|7268.9|7273.9|7267.9|11
1647002970000|2022-03-11 12:49:30|7276.4|7270.4|7275.4|7269.4|7276.4|7270.4|7275.4|7269.4|2
1647002980000|2022-03-11 12:49:40|7275.9|7269.9|7277.4|7271.4|7277.4|7271.4|7275.9|7269.9|1
1647002990000|2022-03-11 12:49:50|7277.9|7271.9|7277.4|7271.4|7278.4|7272.4|7277.4|7271.4|0
1647003000000|2022-03-11 12:50:00|7279.2|7273.2|7278.3|7272.3|7279.7|7273.7|7278.3|7272.3|8
1647003010000|2022-03-11 12:50:10|7278.8|7272.8|7278.9|7272.9|7278.9|7272.9|7278.8|7272.8|0
1647003020000|2022-03-11 12:50:20|7277.9|7271.9|7281.1|7275.1|7281.2|7275.2|7277.9|7271.9|4
1647003030000|2022-03-11 12:50:30|7281.2|7275.2|7280.2|7274.2|7281.2|7275.2|7279.2|7273.2|1
1647003040000|2022-03-11 12:50:40|7279.2|7273.2|7279.7|7273.7|7279.7|7273.7|7279.2|7273.2|2
1647003060000|2022-03-11 12:51:00|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|0
1647003070000|2022-03-11 12:51:10|7278.4|7272.4|7278.9|7272.9|7278.9|7272.9|7278.4|7272.4|1
1647003080000|2022-03-11 12:51:20|7278.4|7272.4|7278.5|7272.5|7278.8|7272.8|7278|7272|0
1647003090000|2022-03-11 12:51:30|7278.2|7272.2|7276.4|7270.4|7278.2|7272.2|7275.9|7269.9|1
1647003100000|2022-03-11 12:51:40|7275.3|7269.3|7276.7|7270.7|7276.7|7270.7|7275.3|7269.3|4
1647003120000|2022-03-11 12:52:00|7276.6|7270.6|7277.7|7271.7|7277.7|7271.7|7273.8|7267.8|9
1647003130000|2022-03-11 12:52:10|7277.2|7271.2|7277.2|7271.2|7277.2|7271.2|7277.2|7271.2|0
1647003140000|2022-03-11 12:52:20|7279.2|7273.2|7278.8|7272.8|7279.2|7273.2|7278.8|7272.8|1
1647003150000|2022-03-11 12:52:30|7278.7|7272.7|7279.9|7273.9|7281.2|7275.2|7278.7|7272.7|0
1647003160000|2022-03-11 12:52:40|7280.3|7274.3|7279.9|7273.9|7280.3|7274.3|7279.9|7273.9|0
1647003170000|2022-03-11 12:52:50|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|0
1647003180000|2022-03-11 12:53:00|7279.1|7273.1|7278.7|7272.7|7279.4|7273.4|7278.6|7272.6|0
1647003190000|2022-03-11 12:53:10|7278.9|7272.9|7279.4|7273.4|7279.4|7273.4|7278.9|7272.9|0
1647003200000|2022-03-11 12:53:20|7279.1|7273.1|7278.7|7272.7|7279.1|7273.1|7278.7|7272.7|0
1647003210000|2022-03-11 12:53:30|7279.1|7273.1|7278.7|7272.7|7279.1|7273.1|7278.7|7272.7|0
1647003220000|2022-03-11 12:53:40|7279.1|7273.1|7279.1|7273.1|7279.6|7273.6|7278.7|7272.7|0
1647003230000|2022-03-11 12:53:50|7278.7|7272.7|7278.9|7272.9|7279.1|7273.1|7278.3|7272.3|3
1647003240000|2022-03-11 12:54:00|7279.1|7273.1|7279.6|7273.6|7279.9|7273.9|7278.7|7272.7|0
1647003250000|2022-03-11 12:54:10|7279.4|7273.4|7278.7|7272.7|7279.4|7273.4|7278.7|7272.7|0
1647003260000|2022-03-11 12:54:20|7279.1|7273.1|7279.4|7273.4|7279.4|7273.4|7279.1|7273.1|0
1647003290000|2022-03-11 12:54:50|7279.9|7273.9|7278.8|7272.8|7279.9|7273.9|7278.8|7272.8|3
1647003300000|2022-03-11 12:55:00|7278.7|7272.7|7277.7|7271.7|7279|7273|7277.7|7271.7|0
1647003320000|2022-03-11 12:55:20|7277.3|7271.3|7277.2|7271.2|7277.3|7271.3|7277.2|7271.2|1
1647003360000|2022-03-11 12:56:00|7276.8|7270.8|7278|7272|7278|7272|7276.8|7270.8|1
1647003370000|2022-03-11 12:56:10|7278.7|7272.7|7278.7|7272.7|7278.7|7272.7|7278.2|7272.2|3
1647003380000|2022-03-11 12:56:20|7278.3|7272.3|7278.3|7272.3|7278.5|7272.5|7278.2|7272.2|0
1647003390000|2022-03-11 12:56:30|7278.2|7272.2|7279.5|7273.5|7279.5|7273.5|7278.2|7272.2|0
1647003400000|2022-03-11 12:56:40|7279.7|7273.7|7280|7274|7280|7274|7279.5|7273.5|1
1647003410000|2022-03-11 12:56:50|7278.9|7272.9|7279|7273|7279|7273|7278.7|7272.7|1
1647003420000|2022-03-11 12:57:00|7278.7|7272.7|7280.6|7274.6|7280.6|7274.6|7278.7|7272.7|5
1647003430000|2022-03-11 12:57:10|7281.7|7275.7|7280.6|7274.6|7281.7|7275.7|7280.6|7274.6|1
1647003440000|2022-03-11 12:57:20|7281.6|7275.6|7281.6|7275.6|7281.6|7275.6|7281.6|7275.6|1
1647003450000|2022-03-11 12:57:30|||||||||3
1647003470000|2022-03-11 12:57:50|7281.4|7275.4|7278.7|7272.7|7281.4|7275.4|7277.4|7271.4|6
1647003480000|2022-03-11 12:58:00|7278.3|7272.3|7276.9|7270.9|7278.3|7272.3|7276.4|7270.4|1
1647003490000|2022-03-11 12:58:10|7276.3|7270.3|7275|7269|7276.3|7270.3|7273.9|7267.9|7
1647003500000|2022-03-11 12:58:20|7274.7|7268.7|7274.7|7268.7|7275|7269|7274.7|7268.7|0
1647003520000|2022-03-11 12:58:40|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|5
1647003530000|2022-03-11 12:58:50|7280.3|7274.3|7280.8|7274.8|7280.8|7274.8|7280.3|7274.3|0
1647003540000|2022-03-11 12:59:00|||||||||1
1647003550000|2022-03-11 12:59:10|7281.2|7275.2|7281.3|7275.3|7281.3|7275.3|7280.8|7274.8|0
1647003560000|2022-03-11 12:59:20|7281.2|7275.2|7280.8|7274.8|7281.2|7275.2|7280.8|7274.8|0
1647003570000|2022-03-11 12:59:30|7280.4|7274.4|7280.3|7274.3|7280.4|7274.4|7280.3|7274.3|0
1647003580000|2022-03-11 12:59:40|7280.8|7274.8|7280.8|7274.8|7281.3|7275.3|7280.8|7274.8|0
1647003590000|2022-03-11 12:59:50|7281.7|7275.7|7283.3|7277.3|7283.3|7277.3|7281.7|7275.7|7
1647003600000|2022-03-11 13:00:00|7281.7|7275.7|7280.2|7274.2|7281.7|7275.7|7279.3|7273.3|16
1647003610000|2022-03-11 13:00:10|7279.7|7273.7|7279.3|7273.3|7280|7274|7278.9|7272.9|16
1647003620000|2022-03-11 13:00:20|7279.4|7273.4|7274.8|7268.8|7279.4|7273.4|7274.8|7268.8|8
1647003630000|2022-03-11 13:00:30|7275.2|7269.2|7273.6|7267.6|7275.2|7269.2|7272.4|7266.4|12
1647003640000|2022-03-11 13:00:40|7273.2|7267.2|7272.8|7266.8|7273.6|7267.6|7272.8|7266.8|21
1647003650000|2022-03-11 13:00:50|7272.9|7266.9|7261.8|7255.8|7272.9|7266.9|7261.4|7255.4|22
1647003660000|2022-03-11 13:01:00|7262.2|7256.2|7268.6|7262.6|7269.6|7263.6|7261.8|7255.8|19
1647003670000|2022-03-11 13:01:10|7269.1|7263.1|7268.3|7262.3|7269.1|7263.1|7268.3|7262.3|2
1647003680000|2022-03-11 13:01:20|7267.9|7261.9|7268.3|7262.3|7268.3|7262.3|7267.4|7261.4|0
1647003690000|2022-03-11 13:01:30|7267.9|7261.9|7266|7260|7267.9|7261.9|7265.7|7259.7|1
1647003700000|2022-03-11 13:01:40|7267.3|7261.3|7265.5|7259.5|7267.7|7261.7|7265.5|7259.5|0
1647003710000|2022-03-11 13:01:50|7264.8|7258.8|7264|7258|7264.8|7258.8|7264|7258|2
1647003720000|2022-03-11 13:02:00|7264.5|7258.5|7264|7258|7265.9|7259.9|7264|7258|1
1647003730000|2022-03-11 13:02:10|7263.7|7257.7|7263.5|7257.5|7263.7|7257.7|7263|7257|8
1647003740000|2022-03-11 13:02:20|7263.9|7257.9|7264.5|7258.5|7265|7259|7263.9|7257.9|1
1647003750000|2022-03-11 13:02:30|7265|7259|7267.4|7261.4|7268.1|7262.1|7264.5|7258.5|19
1647003760000|2022-03-11 13:02:40|7267|7261|7267.4|7261.4|7267.4|7261.4|7267|7261|2
1647003770000|2022-03-11 13:02:50|7267|7261|7267|7261|7267|7261|7266.5|7260.5|0
1647003780000|2022-03-11 13:03:00|7266.6|7260.6|7265.9|7259.9|7266.6|7260.6|7265.4|7259.4|0
1647003790000|2022-03-11 13:03:10|7266.1|7260.1|7263.3|7257.3|7267|7261|7263.3|7257.3|3
1647003810000|2022-03-11 13:03:30|7263.6|7257.6|7266.9|7260.9|7266.9|7260.9|7263.6|7257.6|10
1647003820000|2022-03-11 13:03:40|7267.3|7261.3|7267.7|7261.7|7268.1|7262.1|7267.3|7261.3|0
1647003830000|2022-03-11 13:03:50|7267.9|7261.9|7266.3|7260.3|7267.9|7261.9|7266.3|7260.3|1
1647003840000|2022-03-11 13:04:00|7266.4|7260.4|7266.1|7260.1|7268.3|7262.3|7266.1|7260.1|4
1647003850000|2022-03-11 13:04:10|7265.9|7259.9|7266.8|7260.8|7266.8|7260.8|7265.2|7259.2|1
1647003860000|2022-03-11 13:04:20|7267.4|7261.4|7265.8|7259.8|7267.4|7261.4|7265.8|7259.8|3
1647003870000|2022-03-11 13:04:30|7266.3|7260.3|7265.8|7259.8|7266.7|7260.7|7265.8|7259.8|2
1647003880000|2022-03-11 13:04:40|7265.9|7259.9|7266.2|7260.2|7266.8|7260.8|7265.8|7259.8|0
1647003890000|2022-03-11 13:04:50|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|3
1647003900000|2022-03-11 13:05:00|7265|7259|7264.5|7258.5|7265|7259|7264.4|7258.4|0
1647003910000|2022-03-11 13:05:10|7264|7258|7262.8|7256.8|7264|7258|7262.4|7256.4|3
1647003920000|2022-03-11 13:05:20|7262.4|7256.4|7261.3|7255.3|7262.4|7256.4|7261.3|7255.3|28
1647003930000|2022-03-11 13:05:30|7262.6|7256.6|7263.2|7257.2|7263.4|7257.4|7262.3|7256.3|2
1647003940000|2022-03-11 13:05:40|7262.8|7256.8|7262.8|7256.8|7263.2|7257.2|7262.6|7256.6|1
1647003950000|2022-03-11 13:05:50|7262.2|7256.2|7261.6|7255.6|7262.3|7256.3|7261.6|7255.6|23
1647003960000|2022-03-11 13:06:00|7256.3|7250.3|7256.8|7250.8|7257.1|7251.1|7255.3|7249.3|18
1647003970000|2022-03-11 13:06:10|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7256.3|7250.3|0
1647003980000|2022-03-11 13:06:20|7257.2|7251.2|7256.7|7250.7|7257.2|7251.2|7256.3|7250.3|0
1647003990000|2022-03-11 13:06:30|7257.2|7251.2|7255.7|7249.7|7259.1|7253.1|7255.3|7249.3|6
1647004000000|2022-03-11 13:06:40|7255.2|7249.2|7256.2|7250.2|7256.2|7250.2|7255.2|7249.2|0
1647004010000|2022-03-11 13:06:50|7255.8|7249.8|7255.4|7249.4|7255.8|7249.8|7255.4|7249.4|2
1647004020000|2022-03-11 13:07:00|7255.2|7249.2|7254.3|7248.3|7255.2|7249.2|7254.3|7248.3|1
1647004030000|2022-03-11 13:07:10|7254.7|7248.7|7257.2|7251.2|7257.2|7251.2|7254.7|7248.7|3
1647004040000|2022-03-11 13:07:20|7256.8|7250.8|7255.3|7249.3|7256.8|7250.8|7255|7249|1
1647004050000|2022-03-11 13:07:30|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|0
1647004070000|2022-03-11 13:07:50|7255.8|7249.8|7256.3|7250.3|7256.5|7250.5|7255.8|7249.8|2
1647004080000|2022-03-11 13:08:00|7256.4|7250.4|7255.7|7249.7|7256.4|7250.4|7254.4|7248.4|22
1647004090000|2022-03-11 13:08:10|7255.3|7249.3|7257.3|7251.3|7257.3|7251.3|7254.7|7248.7|1
1647004100000|2022-03-11 13:08:20|7256.9|7250.9|7254.8|7248.8|7257.2|7251.2|7254.8|7248.8|1
1647004110000|2022-03-11 13:08:30|7254.4|7248.4|7253.7|7247.7|7254.5|7248.5|7253.7|7247.7|11
1647004120000|2022-03-11 13:08:40|7255.4|7249.4|7253.7|7247.7|7255.4|7249.4|7253.7|7247.7|3
1647004130000|2022-03-11 13:08:50|7254.5|7248.5|7258.9|7252.9|7259.8|7253.8|7254.4|7248.4|17
1647004140000|2022-03-11 13:09:00|7258.5|7252.5|7263.2|7257.2|7263.2|7257.2|7258.2|7252.2|3
1647004150000|2022-03-11 13:09:10|7263.7|7257.7|7263.8|7257.8|7264.8|7258.8|7263.3|7257.3|5
1647004160000|2022-03-11 13:09:20|7264|7258|7266.5|7260.5|7266.5|7260.5|7264|7258|0
1647004170000|2022-03-11 13:09:30|7267|7261|7265.5|7259.5|7267|7261|7265.3|7259.3|1
1647004180000|2022-03-11 13:09:40|7265.8|7259.8|7267.4|7261.4|7267.4|7261.4|7265.8|7259.8|0
1647004190000|2022-03-11 13:09:50|7267.9|7261.9|7267.5|7261.5|7268|7262|7267.2|7261.2|2
1647004200000|2022-03-11 13:10:00|7268|7262|7266.7|7260.7|7268|7262|7264.3|7258.3|14
1647004210000|2022-03-11 13:10:10|7266.8|7260.8|7267.2|7261.2|7268.7|7262.7|7266.4|7260.4|29
1647004220000|2022-03-11 13:10:20|7266.2|7260.2|7261.3|7255.3|7267.7|7261.7|7261.3|7255.3|2
1647004230000|2022-03-11 13:10:30|7261.4|7255.4|7261.4|7255.4|7261.4|7255.4|7261.4|7255.4|0
1647004240000|2022-03-11 13:10:40|7261.5|7255.5|7264.3|7258.3|7264.8|7258.8|7261.5|7255.5|1
1647004250000|2022-03-11 13:10:50|7264.7|7258.7|7260.4|7254.4|7264.8|7258.8|7260.2|7254.2|1
1647004260000|2022-03-11 13:11:00|7260|7254|7258.5|7252.5|7260|7254|7258.5|7252.5|1
1647004270000|2022-03-11 13:11:10|7258.2|7252.2|7257.5|7251.5|7258.2|7252.2|7257.2|7251.2|0
1647004280000|2022-03-11 13:11:20|7257.4|7251.4|7261.2|7255.2|7261.2|7255.2|7257|7251|2
1647004290000|2022-03-11 13:11:30|7261.8|7255.8|7262.4|7256.4|7263|7257|7261.8|7255.8|0
1647004300000|2022-03-11 13:11:40|7262.8|7256.8|7261.5|7255.5|7262.9|7256.9|7260|7254|12
1647004310000|2022-03-11 13:11:50|7261.4|7255.4|7259.2|7253.2|7261.4|7255.4|7259.2|7253.2|4
1647004320000|2022-03-11 13:12:00|7259|7253|7257.5|7251.5|7259|7253|7257.5|7251.5|2
1647004330000|2022-03-11 13:12:10|7256.5|7250.5|7255.2|7249.2|7256.5|7250.5|7254.5|7248.5|2
1647004340000|2022-03-11 13:12:20|7255.5|7249.5|7255|7249|7255.5|7249.5|7255|7249|1
1647004350000|2022-03-11 13:12:30|7254.3|7248.3|7255.2|7249.2|7255.9|7249.9|7254.3|7248.3|10
1647004360000|2022-03-11 13:12:40|7255.5|7249.5|7258.3|7252.3|7258.3|7252.3|7255.5|7249.5|2
1647004370000|2022-03-11 13:12:50|7258.7|7252.7|7259.2|7253.2|7259.7|7253.7|7258.7|7252.7|1
1647004380000|2022-03-11 13:13:00|7259.5|7253.5|7260.3|7254.3|7260.8|7254.8|7259.5|7253.5|5
1647004390000|2022-03-11 13:13:10|7260.7|7254.7|7259.8|7253.8|7260.8|7254.8|7259.8|7253.8|1
1647004410000|2022-03-11 13:13:30|7260.2|7254.2|7259.3|7253.3|7260.3|7254.3|7259.3|7253.3|1
1647004420000|2022-03-11 13:13:40|7259.9|7253.9|7259.8|7253.8|7260.3|7254.3|7259.8|7253.8|0
1647004430000|2022-03-11 13:13:50|7259.4|7253.4|7257.3|7251.3|7259.4|7253.4|7256.9|7250.9|0
1647004440000|2022-03-11 13:14:00|7256.5|7250.5|7262.3|7256.3|7262.3|7256.3|7256|7250|8
1647004450000|2022-03-11 13:14:10|7262.7|7256.7|7262.8|7256.8|7262.8|7256.8|7262.4|7256.4|0
1647004460000|2022-03-11 13:14:20|7262.4|7256.4|7262.1|7256.1|7262.6|7256.6|7261.7|7255.7|3
1647004470000|2022-03-11 13:14:30|7261.7|7255.7|7262.1|7256.1|7262.4|7256.4|7261.7|7255.7|1
1647004480000|2022-03-11 13:14:40|7262.6|7256.6|7264.8|7258.8|7265.2|7259.2|7262.6|7256.6|0
1647004490000|2022-03-11 13:14:50|7263.8|7257.8|7265.7|7259.7|7265.7|7259.7|7263.8|7257.8|1
1647004500000|2022-03-11 13:15:00|7265.9|7259.9|7267|7261|7267.9|7261.9|7265.9|7259.9|10
1647004510000|2022-03-11 13:15:10|7266.7|7260.7|7264|7258|7266.7|7260.7|7264|7258|1
1647004520000|2022-03-11 13:15:20|7263.9|7257.9|7265.2|7259.2|7267.5|7261.5|7263.5|7257.5|2
1647004530000|2022-03-11 13:15:30|7264.4|7258.4|7265.5|7259.5|7266.7|7260.7|7264.2|7258.2|5
1647004540000|2022-03-11 13:15:40|7266.3|7260.3|7266|7260|7266.9|7260.9|7266|7260|2
1647004550000|2022-03-11 13:15:50|7266.4|7260.4|7266.2|7260.2|7267|7261|7266.2|7260.2|2
1647004560000|2022-03-11 13:16:00|7265.8|7259.8|7265.7|7259.7|7265.8|7259.8|7265.3|7259.3|6
1647004570000|2022-03-11 13:16:10|7265.5|7259.5|7264.3|7258.3|7265.5|7259.5|7264.3|7258.3|2
1647004580000|2022-03-11 13:16:20|7265|7259|7265.4|7259.4|7266.3|7260.3|7265|7259|1
1647004590000|2022-03-11 13:16:30|7265|7259|7265.1|7259.1|7265.1|7259.1|7264.3|7258.3|4
1647004600000|2022-03-11 13:16:40|7265.9|7259.9|7265.9|7259.9|7266.8|7260.8|7265.5|7259.5|1
1647004610000|2022-03-11 13:16:50|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|0
1647004620000|2022-03-11 13:17:00|7265.8|7259.8|7265.9|7259.9|7266.4|7260.4|7265.4|7259.4|0
1647004630000|2022-03-11 13:17:10|7265.1|7259.1|7264.9|7258.9|7265.7|7259.7|7264.9|7258.9|0
1647004640000|2022-03-11 13:17:20|7265.3|7259.3|7264.9|7258.9|7265.7|7259.7|7264.9|7258.9|0
1647004650000|2022-03-11 13:17:30|7265.3|7259.3|7263.9|7257.9|7265.3|7259.3|7263.9|7257.9|2
1647004660000|2022-03-11 13:17:40|7264.3|7258.3|7263.9|7257.9|7264.3|7258.3|7263.9|7257.9|5
1647004670000|2022-03-11 13:17:50|7264.3|7258.3|7263.8|7257.8|7264.7|7258.7|7263.8|7257.8|4
1647004680000|2022-03-11 13:18:00|7264.2|7258.2|7264.2|7258.2|7264.7|7258.7|7264.2|7258.2|4
1647004690000|2022-03-11 13:18:10|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|7263.4|7257.4|18
1647004700000|2022-03-11 13:18:20|7263.9|7257.9|7266.4|7260.4|7267.5|7261.5|7263.9|7257.9|4
1647004710000|2022-03-11 13:18:30|7266|7260|7265.5|7259.5|7266.5|7260.5|7265.5|7259.5|4
1647004720000|2022-03-11 13:18:40|7265|7259|7264.4|7258.4|7265.8|7259.8|7264.4|7258.4|2
1647004730000|2022-03-11 13:18:50|7264.8|7258.8|7264|7258|7265.3|7259.3|7264|7258|7
1647004740000|2022-03-11 13:19:00|7263.7|7257.7|7265.7|7259.7|7266.5|7260.5|7263.5|7257.5|7
1647004750000|2022-03-11 13:19:10|7265.5|7259.5|7271.2|7265.2|7271.7|7265.7|7265.5|7259.5|9
1647004760000|2022-03-11 13:19:20|7270.6|7264.6|7271.6|7265.6|7271.6|7265.6|7270.6|7264.6|1
1647004770000|2022-03-11 13:19:30|7271.2|7265.2|7273.3|7267.3|7273.3|7267.3|7271.2|7265.2|1
1647004780000|2022-03-11 13:19:40|7273.2|7267.2|7272.9|7266.9|7274.1|7268.1|7272.9|7266.9|2
1647004790000|2022-03-11 13:19:50|7273.4|7267.4|7271|7265|7276.6|7270.6|7271|7265|16
1647004800000|2022-03-11 13:20:00|7270.5|7264.5|7269.8|7263.8|7270.5|7264.5|7269.4|7263.4|2
1647004810000|2022-03-11 13:20:10|7270.7|7264.7|7271.1|7265.1|7273.3|7267.3|7270.7|7264.7|5
1647004820000|2022-03-11 13:20:20|7270.7|7264.7|7270.3|7264.3|7270.7|7264.7|7270.3|7264.3|1
1647004830000|2022-03-11 13:20:30|7268.7|7262.7|7268.3|7262.3|7268.7|7262.7|7268.3|7262.3|4
1647004840000|2022-03-11 13:20:40|7268.4|7262.4|7270.2|7264.2|7270.2|7264.2|7268.4|7262.4|3
1647004860000|2022-03-11 13:21:00|7272.1|7266.1|7270.2|7264.2|7272.3|7266.3|7268.8|7262.8|6
1647004870000|2022-03-11 13:21:10|7270.6|7264.6|7270.4|7264.4|7270.6|7264.6|7270.1|7264.1|0
1647004880000|2022-03-11 13:21:20|7270.3|7264.3|7270.2|7264.2|7270.3|7264.3|7270.2|7264.2|1
1647004890000|2022-03-11 13:21:30|7270.5|7264.5|7270.5|7264.5|7270.5|7264.5|7270.5|7264.5|1
1647004900000|2022-03-11 13:21:40|7270|7264|7273.2|7267.2|7273.2|7267.2|7269.7|7263.7|3
1647004910000|2022-03-11 13:21:50|7271.7|7265.7|7268.2|7262.2|7271.7|7265.7|7267.4|7261.4|8
1647004930000|2022-03-11 13:22:10|7268.7|7262.7|7268.2|7262.2|7268.7|7262.7|7268.2|7262.2|0
1647004940000|2022-03-11 13:22:20|7268.6|7262.6|7270.1|7264.1|7270.1|7264.1|7268.3|7262.3|0
1647004950000|2022-03-11 13:22:30|7269.7|7263.7|7269.7|7263.7|7270.1|7264.1|7268.8|7262.8|4
1647004960000|2022-03-11 13:22:40|7270.6|7264.6|7275.8|7269.8|7275.8|7269.8|7270.6|7264.6|2
1647004970000|2022-03-11 13:22:50|7276.7|7270.7|7272|7266|7277.1|7271.1|7272|7266|4
1647004980000|2022-03-11 13:23:00|7271.7|7265.7|7273|7267|7273|7267|7270.7|7264.7|5
1647004990000|2022-03-11 13:23:10|7273.4|7267.4|7274.3|7268.3|7274.3|7268.3|7273.4|7267.4|0
1647005000000|2022-03-11 13:23:20|7271|7265|7270.2|7264.2|7271|7265|7270.2|7264.2|3
1647005010000|2022-03-11 13:23:30|7270.7|7264.7|7269.8|7263.8|7270.7|7264.7|7269.8|7263.8|0
1647005030000|2022-03-11 13:23:50|7275.7|7269.7|7277.3|7271.3|7277.3|7271.3|7275.7|7269.7|7
1647005040000|2022-03-11 13:24:00|7277.8|7271.8|7276.9|7270.9|7277.8|7271.8|7276.5|7270.5|1
1647005050000|2022-03-11 13:24:10|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|13
1647005060000|2022-03-11 13:24:20|7280.8|7274.8|7280.1|7274.1|7280.9|7274.9|7280.1|7274.1|1
1647005070000|2022-03-11 13:24:30|7279.4|7273.4|7282.3|7276.3|7282.3|7276.3|7279.4|7273.4|10
1647005080000|2022-03-11 13:24:40|7281.9|7275.9|7280|7274|7282.3|7276.3|7280|7274|1
1647005090000|2022-03-11 13:24:50|7280.2|7274.2|7279.5|7273.5|7280.2|7274.2|7279.5|7273.5|2
1647005100000|2022-03-11 13:25:00|7279.9|7273.9|7280.4|7274.4|7280.4|7274.4|7279.9|7273.9|22
1647005110000|2022-03-11 13:25:10|7281.4|7275.4|7279.8|7273.8|7281.4|7275.4|7279.8|7273.8|2
1647005120000|2022-03-11 13:25:20|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|0
1647005130000|2022-03-11 13:25:30|7280.9|7274.9|7281.9|7275.9|7281.9|7275.9|7280.9|7274.9|0
1647005140000|2022-03-11 13:25:40|7281.5|7275.5|7278.9|7272.9|7282.2|7276.2|7278.8|7272.8|2
1647005150000|2022-03-11 13:25:50|7278.8|7272.8|7277.3|7271.3|7278.8|7272.8|7277.3|7271.3|1
1647005160000|2022-03-11 13:26:00|7276.5|7270.5|7276.5|7270.5|7276.5|7270.5|7276.5|7270.5|0
1647005180000|2022-03-11 13:26:20|7276|7270|7274|7268|7276|7270|7273.9|7267.9|7
1647005190000|2022-03-11 13:26:30|7274.8|7268.8|7275.3|7269.3|7275.3|7269.3|7274.8|7268.8|9
1647005200000|2022-03-11 13:26:40|7275.7|7269.7|7278.8|7272.8|7278.8|7272.8|7275.7|7269.7|11
1647005210000|2022-03-11 13:26:50|7279.3|7273.3|7278.9|7272.9|7279.3|7273.3|7278.9|7272.9|5
1647005220000|2022-03-11 13:27:00|7279.8|7273.8|7279.8|7273.8|7280.3|7274.3|7279.8|7273.8|4
1647005230000|2022-03-11 13:27:10|7280.2|7274.2|7280.8|7274.8|7281.3|7275.3|7280.2|7274.2|3
1647005240000|2022-03-11 13:27:20|7280.3|7274.3|7274|7268|7281|7274.9|7274|7268|27
1647005250000|2022-03-11 13:27:30|7273.8|7267.8|7270.8|7264.8|7273.8|7267.8|7269.8|7263.8|4
1647005260000|2022-03-11 13:27:40|7269.8|7263.8|7277.2|7271.2|7277.2|7271.2|7269.8|7263.8|6
1647005270000|2022-03-11 13:27:50|7276.8|7270.8|7275.8|7269.8|7277.2|7271.2|7275.8|7269.8|2
1647005280000|2022-03-11 13:28:00|7276.3|7270.3|7275.4|7269.4|7276.3|7270.3|7275.4|7269.4|2
1647005290000|2022-03-11 13:28:10|7275.8|7269.8|7275|7269|7276.8|7270.8|7275|7269|4
1647005330000|2022-03-11 13:28:50|7275.1|7269.1|7275.5|7269.5|7275.5|7269.5|7275.1|7269.1|0
1647005340000|2022-03-11 13:29:00|7275.1|7269.1|7275.9|7269.9|7276|7270|7275.1|7269.1|0
1647005350000|2022-03-11 13:29:10|7277.7|7271.7|7277.7|7271.7|7277.7|7271.7|7277.7|7271.7|3
1647005360000|2022-03-11 13:29:20|7278.9|7272.9|7279.7|7273.7|7279.7|7273.7|7278.9|7272.9|1
1647005370000|2022-03-11 13:29:30|7279.6|7273.6|7278.8|7272.8|7280.1|7274.1|7278.8|7272.8|1
1647005380000|2022-03-11 13:29:40|7278.4|7272.4|7278.8|7272.8|7278.8|7272.8|7278.4|7272.4|1
1647005390000|2022-03-11 13:29:50|7278|7272|7278|7272|7278|7272|7278|7272|1
1647005400000|2022-03-11 13:30:00|7277.9|7271.9|7276.4|7270.4|7277.9|7271.9|7276.4|7270.4|5
1647005410000|2022-03-11 13:30:10|7276.5|7270.5|7276.1|7270.1|7276.5|7270.5|7276.1|7270.1|0
1647005420000|2022-03-11 13:30:20|7276.5|7270.5|7277|7271|7277.4|7271.4|7276.5|7270.5|0
1647005430000|2022-03-11 13:30:30|7276.9|7270.9|7277.5|7271.5|7277.5|7271.5|7276.9|7270.9|0
1647005440000|2022-03-11 13:30:40|7277.9|7271.9|7277.4|7271.4|7278.4|7272.4|7277.4|7271.4|3
1647005450000|2022-03-11 13:30:50|7277|7271|7277.3|7271.3|7277.3|7271.3|7277|7271|0
1647005460000|2022-03-11 13:31:00|7276.1|7270.1|7275.6|7269.6|7276.1|7270.1|7274.9|7268.9|2
1647005470000|2022-03-11 13:31:10|7276|7270|7276.1|7270.1|7279.3|7273.3|7276|7270|5
1647005490000|2022-03-11 13:31:30|7276.6|7270.6|7275.4|7269.4|7277|7271|7275.4|7269.4|2
1647005500000|2022-03-11 13:31:40|7274.7|7268.7|7274.7|7268.7|7275.1|7269.1|7274.7|7268.7|2
1647005510000|2022-03-11 13:31:50|||||||||1
1647005520000|2022-03-11 13:32:00|7276.4|7270.4|7277.1|7271.1|7277.1|7271.1|7274.7|7268.7|18
1647005530000|2022-03-11 13:32:10|7277.6|7271.6|7279|7273|7279|7273|7277.3|7271.3|0
1647005540000|2022-03-11 13:32:20|7279.4|7273.4|7276.8|7270.8|7279.5|7273.5|7276.1|7270.1|32
1647005550000|2022-03-11 13:32:30|7277.1|7271.1|7275.9|7269.9|7277.1|7271.1|7275.9|7269.9|0
1647005560000|2022-03-11 13:32:40|7275.4|7269.4|7278.4|7272.4|7278.9|7272.9|7275.4|7269.4|9
1647005570000|2022-03-11 13:32:50|7278|7272|7276.8|7270.8|7278|7272|7276.8|7270.8|16
1647005580000|2022-03-11 13:33:00|||||||||16
1647005590000|2022-03-11 13:33:10|7277.1|7271.1|7277.3|7271.3|7277.3|7271.3|7276.9|7270.9|6
1647005600000|2022-03-11 13:33:20|7277.4|7271.4|7276.9|7270.9|7277.8|7271.8|7276.9|7270.9|0
1647005630000|2022-03-11 13:33:50|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|2
1647005640000|2022-03-11 13:34:00|7277.6|7271.6|7278.3|7272.3|7278.3|7272.3|7277.6|7271.6|1
1647005650000|2022-03-11 13:34:10|7278.1|7272.1|7277.3|7271.3|7278.1|7272.1|7277.3|7271.3|1
1647005660000|2022-03-11 13:34:20|7276.8|7270.8|7276.8|7270.8|7276.8|7270.8|7276.8|7270.8|19
1647005670000|2022-03-11 13:34:30|7277.3|7271.3|7277.4|7271.4|7277.8|7271.8|7277.3|7271.3|8
1647005690000|2022-03-11 13:34:50|7278.1|7272.1|7278.8|7272.8|7279.3|7273.3|7278.1|7272.1|1
1647005700000|2022-03-11 13:35:00|7278.6|7272.6|7278.8|7272.8|7278.8|7272.8|7277.9|7271.9|7
1647005710000|2022-03-11 13:35:10|||||||||1
1647005720000|2022-03-11 13:35:20|7278.4|7272.4|7279.8|7273.8|7279.8|7273.8|7278.4|7272.4|3
1647005730000|2022-03-11 13:35:30|7279.4|7273.4|7279.8|7273.8|7279.8|7273.8|7279|7273|1
1647005740000|2022-03-11 13:35:40|7274.7|7268.7|7261.8|7255.8|7274.7|7268.7|7261.8|7255.8|59
1647005750000|2022-03-11 13:35:50|7262.2|7256.2|7260.2|7254.2|7263.7|7257.7|7257.9|7251.9|18
1647005760000|2022-03-11 13:36:00|7259.8|7253.8|7263|7257|7263|7257|7259.8|7253.8|2
1647005770000|2022-03-11 13:36:10|7263.2|7257.2|7263.8|7257.8|7264|7258|7263.2|7257.2|1
1647005780000|2022-03-11 13:36:20|7263.6|7257.6|7263.3|7257.3|7263.8|7257.8|7263|7257|5
1647005790000|2022-03-11 13:36:30|7263.8|7257.8|7262.2|7256.2|7263.8|7257.8|7262.2|7256.2|0
1647005800000|2022-03-11 13:36:40|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|0
1647005810000|2022-03-11 13:36:50|7262.2|7256.2|7263|7257|7263|7257|7262.2|7256.2|3
1647005820000|2022-03-11 13:37:00|7262.2|7256.2|7269.3|7263.3|7269.3|7263.3|7262.2|7256.2|3
1647005830000|2022-03-11 13:37:10|7269.4|7263.4|7270.3|7264.3|7270.3|7264.3|7269.4|7263.4|0
1647005840000|2022-03-11 13:37:20|7270.2|7264.2|7271.4|7265.4|7271.5|7265.5|7270.2|7264.2|1
1647005850000|2022-03-11 13:37:30|7271.6|7265.6|7271.8|7265.8|7271.8|7265.8|7270.7|7264.7|1
1647005860000|2022-03-11 13:37:40|7272.6|7266.6|7272.5|7266.5|7273.4|7267.4|7272.3|7266.3|1
1647005870000|2022-03-11 13:37:50|7272.7|7266.7|7271.8|7265.8|7272.7|7266.7|7271.8|7265.8|1
1647005880000|2022-03-11 13:38:00|7271.5|7265.5|7269.6|7263.6|7271.5|7265.5|7269.6|7263.6|5
1647005890000|2022-03-11 13:38:10|7268.8|7262.8|7266.6|7260.6|7268.8|7262.8|7266.6|7260.6|0
1647005900000|2022-03-11 13:38:20|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|0
1647005910000|2022-03-11 13:38:30|7266.9|7260.9|7266.8|7260.8|7266.9|7260.9|7266.8|7260.8|0
1647005920000|2022-03-11 13:38:40|7267.3|7261.3|7267.7|7261.7|7267.7|7261.7|7267.3|7261.3|11
1647005930000|2022-03-11 13:38:50|7268.1|7262.1|7269.2|7263.2|7269.2|7263.2|7268.1|7262.1|1
1647005940000|2022-03-11 13:39:00|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|1
1647005970000|2022-03-11 13:39:30|7268.4|7262.4|7271.8|7265.8|7271.8|7265.8|7268.4|7262.4|2
1647005980000|2022-03-11 13:39:40|7272.3|7266.3|7273.6|7267.6|7275|7269|7272.3|7266.3|2
1647005990000|2022-03-11 13:39:50|7273.7|7267.7|7274.8|7268.8|7274.8|7268.8|7271.7|7265.7|10
1647006000000|2022-03-11 13:40:00|7275|7269|7275|7269|7275.5|7269.5|7274.5|7268.5|4
1647006010000|2022-03-11 13:40:10|7275.7|7269.7|7277.2|7271.2|7277.2|7271.2|7275.5|7269.5|2
1647006020000|2022-03-11 13:40:20|7277.7|7271.7|7277.8|7271.8|7277.8|7271.8|7277.3|7271.3|1
1647006030000|2022-03-11 13:40:30|7277.5|7271.5|7278.7|7272.7|7278.7|7272.7|7277.5|7271.5|0
1647006040000|2022-03-11 13:40:40|7279|7273|7278.3|7272.3|7279.8|7273.8|7278.3|7272.3|2
1647006050000|2022-03-11 13:40:50|7279.1|7273.1|7276.8|7270.8|7279.5|7273.5|7275.6|7269.6|7
1647006060000|2022-03-11 13:41:00|7277.2|7271.2|7277.7|7271.7|7277.7|7271.7|7277.2|7271.2|28
1647006070000|2022-03-11 13:41:10|7278.1|7272.1|7279.5|7273.5|7279.5|7273.5|7278|7272|1
1647006080000|2022-03-11 13:41:20|7279.8|7273.8|7280.7|7274.7|7281.5|7275.5|7279.1|7273.1|4
1647006090000|2022-03-11 13:41:30|7281.1|7275.1|7278.4|7272.4|7281.5|7275.5|7278.4|7272.4|2
1647006100000|2022-03-11 13:41:40|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|0
1647006110000|2022-03-11 13:41:50|7278.8|7272.8|7279.6|7273.6|7279.6|7273.6|7278.8|7272.8|0
1647006120000|2022-03-11 13:42:00|7280|7274|7281|7275|7281|7275|7280|7274|0
1647006130000|2022-03-11 13:42:10|7281.3|7275.3|7282.1|7276.1|7282.1|7276.1|7281|7275|8
1647006140000|2022-03-11 13:42:20|7282.5|7276.5|7288|7282|7288.3|7282.3|7282.5|7276.5|10
1647006150000|2022-03-11 13:42:30|7287.8|7281.8|7287.5|7281.5|7287.8|7281.8|7285.7|7279.7|3
1647006160000|2022-03-11 13:42:40|7287.8|7281.8|7286.5|7280.5|7287.8|7281.8|7286.5|7280.5|0
1647006170000|2022-03-11 13:42:50|7286.8|7280.8|7288.3|7282.3|7288.7|7282.7|7286.8|7280.8|0
1647006180000|2022-03-11 13:43:00|7288.7|7282.7|7289.7|7283.7|7289.7|7283.7|7288.7|7282.7|4
1647006190000|2022-03-11 13:43:10|7289.6|7283.6|7289.2|7283.2|7289.6|7283.6|7288.8|7282.8|0
1647006200000|2022-03-11 13:43:20|7288.8|7282.8|7289.2|7283.2|7289.3|7283.3|7288.8|7282.8|1
1647006210000|2022-03-11 13:43:30|7288.8|7282.8|7288.1|7282.1|7288.8|7282.8|7288.1|7282.1|0
1647006220000|2022-03-11 13:43:40|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|3
1647006240000|2022-03-11 13:44:00|7288.7|7273.7|7289.2|7274.2|7289.2|7274.2|7288.7|7273.7|3
1647006250000|2022-03-11 13:44:10|7288.8|7273.8|7288|7273|7288.8|7273.8|7288|7273|3
1647006260000|2022-03-11 13:44:20|7289.2|7274.2|7291.5|7285.5|7291.6|7285.6|7289.2|7274.2|17
1647006270000|2022-03-11 13:44:30|7291.3|7285.3|7290|7284|7291.3|7285.3|7289.8|7283.8|2
1647006280000|2022-03-11 13:44:40|7290.3|7284.3|7290.3|7284.3|7290.7|7284.7|7290.3|7284.3|1
1647006290000|2022-03-11 13:44:50|7290.8|7284.8|7291.5|7285.5|7291.5|7285.5|7290.8|7284.8|4
1647009000000|2022-03-11 14:30:00|7296.3|7281.3|7286.3|7280.3|7296.7|7287.1|7283.2|7277.2|197
1647009010000|2022-03-11 14:30:10|7285.1|7279.1|7278.7|7272.7|7285.1|7279.1|7278.7|7272.7|98
1647009020000|2022-03-11 14:30:20|7273.8|7267.8|7277.5|7271.5|7279|7271.5|7271.1|7265.1|31
1647009030000|2022-03-11 14:30:30|7277|7271|7278|7272|7278.5|7272.5|7275.5|7269.5|25
1647009040000|2022-03-11 14:30:40|7277.5|7271.5|7278.7|7272.7|7280.3|7274.3|7277.5|7271.5|28
1647009050000|2022-03-11 14:30:50|7278.2|7272.2|7280.5|7274.5|7280.5|7274.5|7278.2|7272.2|20
1647009060000|2022-03-11 14:31:00|7280.8|7274.8|7279.1|7273.1|7280.8|7274.8|7275.3|7269.3|88
1647009070000|2022-03-11 14:31:10|7278.8|7272.8|7298.5|7292.5|7301.6|7295.6|7278.8|7272.8|54
1647009080000|2022-03-11 14:31:20|7298|7292|7293.1|7287.1|7298|7292|7291.7|7285.7|14
1647009090000|2022-03-11 14:31:30|7292.6|7286.6|7296|7290|7297.3|7290.1|7292.6|7286.6|7
1647009100000|2022-03-11 14:31:40|7295.2|7289.2|7298.2|7292.2|7303.5|7297.5|7293.7|7287.7|19
1647009110000|2022-03-11 14:31:50|7298.6|7292.6|7301.4|7295.4|7304.2|7298.2|7298.6|7292.6|15
1647009120000|2022-03-11 14:32:00|7300.7|7294.7|7296.6|7290.6|7301.2|7295.2|7294.8|7288.8|32
1647009130000|2022-03-11 14:32:10|7296.9|7290.9|7294.7|7288.7|7297.8|7291.8|7291.9|7285.9|38
1647009140000|2022-03-11 14:32:20|7294.2|7288.2|7291.7|7285.7|7294.2|7288.2|7290.9|7284.9|44
1647009150000|2022-03-11 14:32:30|7292.1|7286.1|7291.9|7285.9|7292.1|7286.1|7291.2|7285.2|40
1647009160000|2022-03-11 14:32:40|7292.1|7286.1|7300.9|7294.9|7301.3|7295.3|7292.1|7286.1|23
1647009170000|2022-03-11 14:32:50|7300.4|7294.4|7299.3|7293.3|7301.9|7295.9|7298.5|7292.5|24
1647009180000|2022-03-11 14:33:00|7298.8|7292.8|7302|7296|7302|7296|7298.4|7292.4|17
1647009190000|2022-03-11 14:33:10|7302.2|7296.2|7302.8|7296.8|7302.8|7296.8|7301.9|7295.9|20
1647009200000|2022-03-11 14:33:20|7303.2|7297.2|7305.9|7299.9|7306.3|7300.3|7303.2|7297.2|13
1647009210000|2022-03-11 14:33:30|7306.3|7300.3|7307.4|7301.4|7307.8|7301.8|7306.3|7300.3|10
1647009220000|2022-03-11 14:33:40|7307.8|7301.8|7314.3|7308.3|7314.4|7308.4|7307.6|7301.6|83
1647009230000|2022-03-11 14:33:50|7314.4|7308.4|7315.7|7309.7|7315.7|7309.7|7314.1|7308.1|49
1647009240000|2022-03-11 14:34:00|7310.6|7304.6|7307.4|7301.4|7314.4|7308.4|7302.6|7296.6|34
1647009250000|2022-03-11 14:34:10|7307.8|7301.8|7300.9|7294.9|7308.4|7302.4|7300.3|7294.3|21
1647009260000|2022-03-11 14:34:20|7303.4|7297.4|7302|7296|7303.4|7297.4|7301.9|7295.9|37
1647009270000|2022-03-11 14:34:30|7302.4|7296.4|7302.6|7296.6|7303.3|7297.3|7301.7|7295.7|58
1647009280000|2022-03-11 14:34:40|7302.8|7296.8|7302.5|7296.5|7302.9|7296.9|7302.2|7296.2|5
1647009290000|2022-03-11 14:34:50|7302.1|7296.1|7303.1|7297.1|7303.3|7297.3|7302.1|7296.1|45
1647009300000|2022-03-11 14:35:00|7303.5|7297.5|7308.3|7302.3|7310.3|7304.3|7303.5|7297.5|31
1647009310000|2022-03-11 14:35:10|7307.8|7301.8|7308.5|7302.5|7309.1|7303.1|7303.8|7297.8|17
1647009320000|2022-03-11 14:35:20|7308.9|7302.9|7308.6|7302.6|7309.1|7303.1|7308.3|7302.3|13
1647009330000|2022-03-11 14:35:30|7308.8|7302.8|7308.9|7302.9|7308.9|7302.9|7307.3|7301.3|23
1647009340000|2022-03-11 14:35:40|7309.3|7303.3|7308.2|7302.2|7311.9|7305.9|7308.2|7302.2|20
1647009350000|2022-03-11 14:35:50|7308.7|7302.7|7306.9|7300.9|7312.4|7306.4|7306.5|7300.5|53
1647009360000|2022-03-11 14:36:00|7307.7|7301.7|7306|7300|7308.3|7302.3|7305.2|7299.2|15
1647009370000|2022-03-11 14:36:10|7305.7|7299.7|7304.9|7298.9|7306|7300|7304.2|7298.2|9
1647009380000|2022-03-11 14:36:20|7304.5|7298.5|7305.9|7299.9|7305.9|7299.9|7301.3|7295.3|13
1647009390000|2022-03-11 14:36:30|7306.8|7300.8|7310.4|7304.4|7310.9|7304.9|7306.8|7300.8|10
1647009400000|2022-03-11 14:36:40|7310|7304|7308.9|7302.9|7310|7304|7307.3|7301.3|7
1647009410000|2022-03-11 14:36:50|7308.8|7302.8|7311|7305|7311.8|7305.8|7308.8|7302.8|13
1647009420000|2022-03-11 14:37:00|7312.2|7306.2|7313.3|7307.3|7313.8|7307.8|7310.8|7304.8|31
1647009430000|2022-03-11 14:37:10|7312.9|7306.9|7320|7314|7320.3|7314.3|7312.9|7306.9|46
1647009440000|2022-03-11 14:37:20|7319.9|7313.9|7316.2|7310.2|7322|7316|7316.2|7310.2|24
1647009450000|2022-03-11 14:37:30|7316.5|7310.5|7322.5|7316.5|7322.5|7316.5|7316.5|7310.5|12
1647009460000|2022-03-11 14:37:40|7323.4|7317.4|7329.2|7323.2|7330.7|7324.7|7323|7317|40
1647009470000|2022-03-11 14:37:50|7329.5|7323.5|7327.9|7321.9|7329.5|7323.5|7321.7|7315.7|34
1647009480000|2022-03-11 14:38:00|7327.5|7321.5|7329.2|7323.2|7332.1|7326.1|7322.7|7316.7|40
1647009490000|2022-03-11 14:38:10|7329.5|7323.5|7333.8|7327.8|7333.8|7327.8|7328.7|7322.7|16
1647009500000|2022-03-11 14:38:20|7334|7328|7328.5|7322.5|7334|7328|7327.7|7321.7|10
1647009510000|2022-03-11 14:38:30|7328.4|7322.4|7328.3|7322.3|7329.8|7323.8|7327.8|7321.8|5
1647009520000|2022-03-11 14:38:40|7328.4|7322.4|7328.7|7322.7|7328.8|7322.8|7327.5|7321.5|2
1647009530000|2022-03-11 14:38:50|7328.5|7322.5|7331.5|7325.5|7332.9|7326.9|7328.5|7322.5|42
1647009540000|2022-03-11 14:39:00|7332|7326|7333.9|7327.9|7334.2|7328.2|7332|7326|12
1647009550000|2022-03-11 14:39:10|7333.2|7327.2|7332.7|7326.7|7333.2|7327.2|7332.2|7326.2|20
1647009560000|2022-03-11 14:39:20|7333|7327|7333.9|7327.9|7334.4|7328.4|7333|7327|24
1647009570000|2022-03-11 14:39:30|7332.5|7326.5|7333.4|7327.4|7333.4|7327.4|7332.5|7326.5|5
1647009580000|2022-03-11 14:39:40|7333.9|7327.9|7332.2|7326.2|7333.9|7327.9|7331.8|7325.8|7
1647009590000|2022-03-11 14:39:50|7323.4|7317.4|7323.6|7317.6|7324.1|7318.1|7323.1|7317.1|16
1647009600000|2022-03-11 14:40:00|7324.1|7318.1|7329.5|7323.5|7330.4|7324.4|7323.5|7317.5|30
1647009610000|2022-03-11 14:40:10|7329.9|7323.9|7333.5|7327.5|7333.7|7327.7|7329.9|7323.9|19
1647009620000|2022-03-11 14:40:20|7333.7|7327.7|7337.4|7331.4|7339.8|7333.8|7333.7|7327.7|57
1647009630000|2022-03-11 14:40:30|7337.2|7331.2|7342.1|7336.1|7342.4|7336.4|7337.2|7331.2|23
1647009640000|2022-03-11 14:40:40|7341.8|7335.8|7341.6|7335.6|7341.8|7335.8|7338.9|7332.9|16
1647009650000|2022-03-11 14:40:50|7341.9|7335.9|7348.2|7342.2|7350.1|7344.1|7341.6|7335.6|61
1647009660000|2022-03-11 14:41:00|7347.9|7341.9|7361.9|7355.9|7361.9|7355.9|7347.9|7341.9|46
1647009670000|2022-03-11 14:41:10|7360.2|7354.2|7350.3|7344.3|7361.6|7355.6|7349.2|7343.2|15
1647009680000|2022-03-11 14:41:20|7350.4|7344.4|7356.6|7350.6|7357.6|7351.6|7349.4|7343.4|99
1647009690000|2022-03-11 14:41:30|7356.7|7350.7|7356.1|7350.1|7357.8|7351.8|7356.1|7350.1|12
1647009700000|2022-03-11 14:41:40|7355.6|7349.6|7349.4|7343.4|7355.6|7349.6|7349.4|7343.4|28
1647009710000|2022-03-11 14:41:50|7349.6|7343.6|7350.7|7344.7|7350.7|7344.7|7349.2|7343.2|13
1647009720000|2022-03-11 14:42:00|7352.8|7346.8|7354.1|7348.1|7354.1|7348.1|7350.9|7344.9|12
1647009730000|2022-03-11 14:42:10|7353.8|7347.8|7359.9|7353.9|7359.9|7353.9|7353.8|7347.8|24
1647009740000|2022-03-11 14:42:20|7359.6|7353.6|7359.1|7353.1|7359.6|7353.6|7358.4|7352.4|9
1647009750000|2022-03-11 14:42:30|7358.9|7352.9|7361.6|7355.6|7361.6|7355.6|7358.9|7352.9|2
1647009760000|2022-03-11 14:42:40|7362.3|7356.3|7356.2|7350.2|7362.6|7356.6|7356.2|7350.2|11
1647009770000|2022-03-11 14:42:50|7356.9|7350.9|7353.4|7347.4|7356.9|7350.9|7352.8|7346.8|10
1647009780000|2022-03-11 14:43:00|7354.3|7348.3|7361.2|7355.2|7361.2|7355.2|7354.3|7348.3|19
1647009790000|2022-03-11 14:43:10|7360.8|7354.8|7358.8|7352.8|7361.7|7355.7|7357.7|7351.7|10
1647009800000|2022-03-11 14:43:20|7358|7352|7359|7353|7361.2|7355.2|7357.8|7351.8|31
1647009810000|2022-03-11 14:43:30|7358.7|7352.7|7356.7|7350.7|7358.7|7352.7|7356.7|7350.7|3
1647009820000|2022-03-11 14:43:40|7357|7351|7360.4|7354.4|7360.4|7354.4|7357|7351|12
1647009830000|2022-03-11 14:43:50|7360.8|7354.8|7360.9|7354.9|7362.9|7356.9|7360.5|7354.5|17
1647009840000|2022-03-11 14:44:00|7359.8|7353.8|7358|7352|7359.8|7353.8|7354.4|7348.4|23
1647009850000|2022-03-11 14:44:10|7358.3|7352.3|7354.7|7348.7|7358.3|7352.3|7354.7|7348.7|19
1647009860000|2022-03-11 14:44:20|7354.8|7348.8|7355.4|7349.4|7355.4|7349.4|7354.4|7348.4|5
1647009870000|2022-03-11 14:44:30|7355|7349|7352.5|7346.5|7355|7349|7352|7346|9
1647009890000|2022-03-11 14:44:50|7352.2|7346.2|7357.9|7351.9|7357.9|7351.9|7352|7346|18
1647009900000|2022-03-11 14:45:00|7357.5|7351.5|7363|7357|7363|7357|7355.9|7349.9|34
1647009910000|2022-03-11 14:45:10|7363.2|7357.2|7358.4|7352.4|7363.2|7357.2|7358.3|7352.3|27
1647009920000|2022-03-11 14:45:20|7357.9|7351.9|7356.9|7350.9|7357.9|7351.9|7356.9|7350.9|10
1647009930000|2022-03-11 14:45:30|7356.8|7350.8|7357.8|7351.8|7358.5|7352.5|7356.7|7350.7|18
1647009940000|2022-03-11 14:45:40|7356.5|7350.5|7359.7|7353.7|7360|7354|7356.5|7350.5|26
1647009950000|2022-03-11 14:45:50|7358.8|7352.8|7360.7|7354.7|7360.7|7354.7|7358|7352|13
1647009960000|2022-03-11 14:46:00|7360.5|7354.5|7358.7|7352.7|7361.9|7355.9|7358.7|7352.7|8
1647009970000|2022-03-11 14:46:10|7359|7353|7360.4|7354.4|7361.2|7355.2|7359|7353|14
1647009980000|2022-03-11 14:46:20|7360.3|7354.3|7361.3|7355.3|7361.7|7355.7|7360.3|7354.3|9
1647009990000|2022-03-11 14:46:30|7359.8|7353.8|7360.4|7354.4|7361.4|7355.4|7357.9|7351.9|13
1647010000000|2022-03-11 14:46:40|7361|7355|7361.9|7355.9|7362.4|7356.4|7361|7355|63
1647010010000|2022-03-11 14:46:50|7361.4|7355.4|7371.2|7365.2|7372.9|7366.9|7361.4|7355.4|19
1647010020000|2022-03-11 14:47:00|7371.5|7365.5|7371.5|7365.5|7372.8|7366.8|7371.2|7365.2|16
1647010030000|2022-03-11 14:47:10|7371.8|7365.8|7369.7|7363.7|7372.5|7366.5|7369.7|7363.7|8
1647010040000|2022-03-11 14:47:20|7369.4|7363.4|7370.9|7364.9|7371.4|7365.4|7369.4|7363.4|23
1647010050000|2022-03-11 14:47:30|7371.7|7365.7|7373.4|7367.4|7373.4|7367.4|7369.4|7363.4|9
1647010060000|2022-03-11 14:47:40|7374.5|7368.5|7369.7|7363.7|7374.7|7368.7|7369.4|7363.4|24
1647010070000|2022-03-11 14:47:50|7370|7364|7368.5|7362.5|7370.6|7364.6|7368.1|7362.1|57
1647010080000|2022-03-11 14:48:00|7368.1|7362.1|7371.1|7365.1|7372.5|7365.4|7368.1|7362.1|23
1647010090000|2022-03-11 14:48:10|7370.8|7364.8|7363.9|7357.9|7371.6|7365.6|7363.9|7357.9|28
1647010100000|2022-03-11 14:48:20|7364.1|7358.1|7362.6|7356.6|7364.1|7358.1|7361.4|7355.4|66
1647010110000|2022-03-11 14:48:30|7364.5|7358.5|7363.1|7357.1|7364.6|7358.6|7362.1|7356.1|22
1647010120000|2022-03-11 14:48:40|7363.9|7357.9|7358.6|7352.6|7364|7358|7358.6|7352.6|15
1647010130000|2022-03-11 14:48:50|7358.2|7352.2|7362|7356|7362|7356|7357.6|7351.6|11
1647010140000|2022-03-11 14:49:00|7362.2|7356.2|7359.7|7353.7|7362.2|7356.2|7357.2|7351.2|23
1647010150000|2022-03-11 14:49:10|7360.7|7354.7|7359.2|7353.2|7362.3|7356.3|7359.2|7353.2|9
1647010160000|2022-03-11 14:49:20|7358.1|7352.1|7358.8|7352.8|7358.8|7352.8|7357.8|7351.8|8
1647010170000|2022-03-11 14:49:30|7360|7354|7361.5|7355.5|7361.5|7355.5|7360|7354|3
1647010180000|2022-03-11 14:49:40|7361.7|7355.7|7358.8|7352.8|7362.1|7356.1|7357.8|7351.8|14
1647010190000|2022-03-11 14:49:50|7361.8|7355.8|7360.3|7354.3|7362.1|7356.1|7360|7354|17
1647010200000|2022-03-11 14:50:00|7360.5|7354.5|7364.3|7358.3|7364.7|7358.7|7360.5|7354.5|16
1647010210000|2022-03-11 14:50:10|7364.7|7358.7|7359.8|7353.8|7364.7|7358.7|7359.8|7353.8|25
1647010220000|2022-03-11 14:50:20|7360.3|7354.3|7363.1|7357.1|7363.1|7357.1|7359.3|7353.3|4
1647010230000|2022-03-11 14:50:30|7363.5|7357.5|7361|7355|7364.5|7358.5|7360.6|7354.6|18
1647010240000|2022-03-11 14:50:40|7360.5|7354.5|7358.2|7352.2|7361|7355|7358.2|7352.2|16
1647010250000|2022-03-11 14:50:50|7358.7|7352.7|7358.4|7352.4|7360.2|7354.2|7356.6|7350.6|21
1647010260000|2022-03-11 14:51:00|7359.9|7353.9|7361|7355|7361.2|7355.2|7359.9|7353.9|17
1647010270000|2022-03-11 14:51:10|7361.4|7355.4|7361.2|7355.2|7361.9|7355.9|7361.2|7355.2|4
1647010280000|2022-03-11 14:51:20|7360.7|7354.7|7361.5|7355.5|7362.5|7356.5|7360|7354|17
1647010290000|2022-03-11 14:51:30|7361.7|7355.7|7361.7|7355.7|7361.7|7355.7|7360.8|7354.8|8
1647010300000|2022-03-11 14:51:40|7361.6|7355.6|7362.6|7356.6|7362.6|7356.6|7361.1|7355.1|5
1647010310000|2022-03-11 14:51:50|7363|7357|7363.3|7357.3|7364.6|7358.6|7363|7357|4
1647010320000|2022-03-11 14:52:00|7360.7|7354.7|7359.6|7353.6|7363.9|7357.9|7359.1|7353.1|28
1647010330000|2022-03-11 14:52:10|7359.2|7353.2|7358.8|7352.8|7359.2|7353.2|7356.3|7350.3|21
1647010340000|2022-03-11 14:52:20|7358.7|7352.7|7359.8|7353.8|7360.1|7354.1|7358.3|7352.3|8
1647010350000|2022-03-11 14:52:30|7359.7|7353.7|7357.8|7351.8|7359.7|7353.7|7356|7350|18
1647010360000|2022-03-11 14:52:40|7357.7|7351.7|7356.8|7350.8|7359.2|7353.2|7356.5|7350.5|50
1647010370000|2022-03-11 14:52:50|7356.7|7350.7|7357.2|7351.2|7357.2|7351.2|7356.6|7350.6|14
1647010380000|2022-03-11 14:53:00|7357.7|7351.7|7353.3|7347.3|7357.7|7351.7|7352.3|7346.3|51
1647010390000|2022-03-11 14:53:10|7353.8|7347.8|7354.3|7348.3|7354.3|7348.3|7353.6|7347.6|19
1647010400000|2022-03-11 14:53:20|7353.9|7347.9|7353.3|7347.3|7354.3|7348.3|7352.3|7346.3|3
1647010410000|2022-03-11 14:53:30|7354.3|7348.3|7359.6|7353.6|7361.8|7355.8|7354.3|7348.3|11
1647010420000|2022-03-11 14:53:40|7360.3|7354.3|7360.3|7354.3|7360.3|7354.3|7359.8|7353.8|1
1647010430000|2022-03-11 14:53:50|7357|7351|7356.6|7350.6|7357|7351|7356.1|7350.1|16
1647010440000|2022-03-11 14:54:00|7357.1|7351.1|7357.1|7351.1|7358.1|7352.1|7357.1|7351.1|7
1647010450000|2022-03-11 14:54:10|7356.6|7350.6|7357.1|7351.1|7358.1|7352.1|7356.6|7350.6|11
1647010460000|2022-03-11 14:54:20|7356.6|7350.6|7353.8|7347.8|7356.6|7350.6|7353.8|7347.8|8
1647010470000|2022-03-11 14:54:30|7353.7|7347.7|7353.8|7347.8|7353.8|7347.8|7352.3|7346.3|7
1647010480000|2022-03-11 14:54:40|7354.3|7348.3|7353.8|7347.8|7354.3|7348.3|7353.8|7347.8|1
1647010490000|2022-03-11 14:54:50|7354.3|7348.3|7354.7|7348.7|7354.7|7348.7|7353.1|7347.1|7
1647010500000|2022-03-11 14:55:00|7355.1|7349.1|7352.2|7346.2|7355.1|7349.1|7352.2|7346.2|13
1647010510000|2022-03-11 14:55:10|7351.8|7345.8|7352.9|7346.9|7354.7|7348.7|7351.8|7345.8|62
1647010520000|2022-03-11 14:55:20|7353.8|7347.8|7353.3|7347.3|7354.8|7348.8|7353.3|7347.3|4
1647010530000|2022-03-11 14:55:30|7353.4|7347.4|7352.9|7346.9|7353.9|7347.9|7352.9|7346.9|0
1647010540000|2022-03-11 14:55:40|7354.3|7348.3|7354.2|7348.2|7354.3|7348.3|7354.2|7348.2|2
1647010550000|2022-03-11 14:55:50|7354.6|7348.6|7358.1|7352.1|7358.1|7352.1|7354.6|7348.6|10
1647010560000|2022-03-11 14:56:00|7357.7|7351.7|7356.2|7350.2|7359.2|7353.2|7356.2|7350.2|13
1647010570000|2022-03-11 14:56:10|7356.6|7350.6|7354.5|7348.5|7356.8|7350.8|7354|7348|6
1647010580000|2022-03-11 14:56:20|7354.3|7348.3|7353.3|7347.3|7354.8|7348.8|7353.3|7347.3|1
1647010590000|2022-03-11 14:56:30|7346.4|7340.4|7344.3|7338.3|7348.9|7342.9|7344.3|7338.3|19
1647010600000|2022-03-11 14:56:40|7343.6|7337.6|7340.6|7334.6|7344.4|7338.4|7338.8|7332.8|32
1647010610000|2022-03-11 14:56:50|7341|7335|7337.5|7331.5|7341.3|7335.3|7337.5|7331.5|7
1647010620000|2022-03-11 14:57:00|7337.9|7331.9|7329.6|7323.6|7337.9|7331.9|7328.7|7322.7|26
1647010630000|2022-03-11 14:57:10|7329.9|7323.9|7332.5|7326.5|7332.5|7326.5|7326.4|7320.4|19
1647010640000|2022-03-11 14:57:20|7332.1|7326.1|7325.2|7319.2|7332.1|7326.1|7325.2|7319.2|15
1647010650000|2022-03-11 14:57:30|7325.1|7319.1|7325.1|7319.1|7330|7323.6|7321.2|7315|62
1647010660000|2022-03-11 14:57:40|7325.2|7319.2|7325.3|7319.3|7325.9|7319.9|7323|7317|9
1647010670000|2022-03-11 14:57:50|7325.7|7319.7|7325.8|7319.8|7325.8|7319.8|7325.7|7319.7|0
1647010680000|2022-03-11 14:58:00|7325.1|7319.1|7326.3|7320.3|7326.3|7320.3|7324.8|7318.8|11
1647010690000|2022-03-11 14:58:10|7326.7|7320.7|7327.5|7321.5|7329.8|7323.8|7326.7|7320.7|10
1647010700000|2022-03-11 14:58:20|7327.3|7321.3|7328.3|7322.3|7328.3|7322.3|7327.3|7321.3|1
1647010710000|2022-03-11 14:58:30|7328.8|7322.8|7332.2|7326.2|7332.2|7326.2|7328.8|7322.8|1
1647010720000|2022-03-11 14:58:40|7332.3|7326.3|7334.7|7328.7|7334.7|7328.7|7332.3|7326.3|3
1647010730000|2022-03-11 14:58:50|7335.3|7329.3|7340.7|7330.7|7340.7|7332|7335.3|7329.3|5
1647010740000|2022-03-11 14:59:00|7338.3|7332.3|7337.9|7331.9|7340.7|7334.1|7337.6|7330.7|4
1647010750000|2022-03-11 14:59:10|7337.5|7331.5|7337.5|7331.5|7338|7332|7337.5|7331.5|0
1647010760000|2022-03-11 14:59:20|7337.1|7331.1|7333.7|7327.7|7337.6|7331.6|7333.7|7327.7|3
1647010770000|2022-03-11 14:59:30|7334.2|7328.2|7338.2|7332.2|7338.4|7332.4|7333.7|7327.7|13
1647010780000|2022-03-11 14:59:40|7337.9|7331.9|7338|7332|7338|7332|7337.9|7331.9|0
1647010790000|2022-03-11 14:59:50|7338.6|7332.6|7338.2|7332.2|7338.7|7332.7|7337.7|7331.7|1
1647010800000|2022-03-11 15:00:00|7338|7332|7329|7323|7338|7332|7329|7323|7
1647010810000|2022-03-11 15:00:10|7328.5|7322.5|7328.4|7322.4|7328.5|7322.5|7325.9|7319.9|9
1647010820000|2022-03-11 15:00:20|7329.1|7323.1|7330.4|7324.4|7330.9|7324.9|7329.1|7323.1|3
1647010830000|2022-03-11 15:00:30|7329.4|7323.4|7331.2|7325.2|7331.2|7325.2|7327.9|7321.9|8
1647010840000|2022-03-11 15:00:40|7330.3|7324.3|7332.8|7326.8|7332.8|7326.8|7330.3|7324.3|6
1647010850000|2022-03-11 15:00:50|7334.2|7328.2|7331.8|7325.8|7334.3|7328.3|7331.8|7325.8|5
1647010860000|2022-03-11 15:01:00|7331.6|7325.6|7329|7323|7334.8|7328.8|7328.6|7322.6|35
1647010870000|2022-03-11 15:01:10|7328.8|7322.8|7328.3|7322.3|7330.3|7324.3|7327|7321|5
1647010880000|2022-03-11 15:01:20|7328|7322|7326.3|7320.3|7328.3|7322.3|7326.3|7320.3|1
1647010890000|2022-03-11 15:01:30|7324|7318|7323.5|7317.5|7325|7319|7323.3|7317.3|10
1647010900000|2022-03-11 15:01:40|7324.6|7318.6|7324.8|7318.8|7325.5|7319.5|7324.3|7318.3|8
1647010910000|2022-03-11 15:01:50|7325.6|7319.6|7327|7321|7328.8|7322.8|7325.6|7319.6|6
1647010920000|2022-03-11 15:02:00|7326.8|7320.8|7328.6|7322.6|7328.6|7322.6|7325.7|7319.7|9
1647010930000|2022-03-11 15:02:10|7331.1|7325.1|7332.5|7326.5|7332.5|7326.5|7329.1|7323.1|6
1647010940000|2022-03-11 15:02:20|7333|7327|7344.7|7338.7|7344.7|7338.7|7333|7327|6
1647010950000|2022-03-11 15:02:30|7344.9|7338.9|7344.6|7338.6|7346.5|7340.5|7344.6|7338.6|10
1647010960000|2022-03-11 15:02:40|7342.7|7336.7|7344.6|7338.6|7344.6|7338.6|7342.1|7336.1|3
1647010970000|2022-03-11 15:02:50|7345|7339|7353.6|7347.6|7355.6|7349.6|7345|7339|43
1647010980000|2022-03-11 15:03:00|7353.1|7347.1|7361.1|7355.1|7361.3|7355.3|7353.1|7347.1|33
1647010990000|2022-03-11 15:03:10|7361|7355|7361.1|7355.1|7362.5|7356.5|7360|7354|66
1647011000000|2022-03-11 15:03:20|7361.6|7355.6|7358.6|7352.6|7361.6|7355.6|7358.5|7352.5|3
1647011010000|2022-03-11 15:03:30|7357.1|7351.1|7358.4|7352.4|7358.4|7352.4|7356.1|7350.1|12
1647011020000|2022-03-11 15:03:40|7358.3|7352.3|7357.9|7351.9|7358.4|7352.4|7357.9|7351.9|2
1647011030000|2022-03-11 15:03:50|7357.4|7351.4|7358.4|7352.4|7358.4|7352.4|7356|7350|8
1647011040000|2022-03-11 15:04:00|7358.8|7352.8|7362.7|7356.7|7362.8|7356.8|7358.8|7352.8|4
1647011050000|2022-03-11 15:04:10|7363.4|7357.4|7367.8|7361.8|7368.7|7362.7|7360.9|7354.9|58
1647011060000|2022-03-11 15:04:20|7368.2|7362.2|7368.2|7362.2|7370.2|7364.2|7367.7|7361.7|11
1647011070000|2022-03-11 15:04:30|7367.8|7361.8|7365.3|7359.3|7367.8|7361.8|7365|7359|8
1647011080000|2022-03-11 15:04:40|7366.2|7360.2|7363.3|7357.3|7366.2|7360.2|7363.3|7357.3|3
1647011090000|2022-03-11 15:04:50|7363.2|7357.2|7361.8|7355.8|7363.2|7357.2|7360.8|7354.8|3
1647011100000|2022-03-11 15:05:00|7362.4|7356.4|7365.8|7359.8|7367.4|7361.4|7362.4|7356.4|9
1647011110000|2022-03-11 15:05:10|7366.2|7360.2|7370.9|7364.9|7371|7365|7366.2|7360.2|1
1647011120000|2022-03-11 15:05:20|7371.3|7365.3|7369.5|7363.5|7371.3|7365.3|7369.2|7363.2|11
1647011130000|2022-03-11 15:05:30|7369.7|7363.7|7371.4|7365.4|7371.4|7365.4|7368.7|7362.7|8
1647011140000|2022-03-11 15:05:40|7371.5|7365.5|7370|7364|7371.5|7365.5|7369.8|7363.8|7
1647011150000|2022-03-11 15:05:50|7370.2|7364.2|7370.2|7364.2|7371.2|7365.2|7369.8|7363.8|2
1647011160000|2022-03-11 15:06:00|7369.3|7363.3|7376.7|7370.7|7376.7|7370.7|7369.3|7363.3|22
1647011170000|2022-03-11 15:06:10|7380.1|7374.1|7390.6|7384.6|7391.7|7385.7|7380.1|7374.1|77
1647011180000|2022-03-11 15:06:20|7391.1|7385.1|7384.7|7378.7|7391.1|7385.1|7383.2|7377.2|20
1647011190000|2022-03-11 15:06:30|7384.6|7378.6|7382.6|7376.6|7389.3|7383.3|7382.2|7376.2|51
1647011200000|2022-03-11 15:06:40|7382.7|7376.7|7378.2|7372.2|7382.7|7376.7|7370.6|7364.6|39
1647011210000|2022-03-11 15:06:50|7377.8|7371.8|7381.1|7375.1|7381.1|7375.1|7377.8|7371.8|17
1647011220000|2022-03-11 15:07:00|7380.9|7374.9|7379.8|7373.8|7381.3|7375.3|7379.1|7373.1|28
1647011230000|2022-03-11 15:07:10|7379.1|7373.1|7372.1|7366.1|7379.1|7373.1|7371.2|7365.2|17
1647011240000|2022-03-11 15:07:20|7371.6|7365.6|7364.5|7358.5|7372.9|7366.9|7364|7358|25
1647011250000|2022-03-11 15:07:30|7365.4|7359.4|7365.3|7359.3|7365.8|7359.8|7361.9|7355.9|18
1647011260000|2022-03-11 15:07:40|7364.9|7358.9|7374.6|7368.6|7375.1|7369.1|7360.9|7354.9|43
1647011270000|2022-03-11 15:07:50|7373.8|7367.8|7372.9|7366.9|7373.8|7367.8|7372.7|7366.7|1
1647011280000|2022-03-11 15:08:00|7375.1|7369.1|7371.5|7365.5|7375.6|7369.6|7370|7364|14
1647011290000|2022-03-11 15:08:10|7369.8|7363.8|7371.9|7365.9|7372.4|7366.4|7369.8|7363.8|22
1647011300000|2022-03-11 15:08:20|7372.3|7366.3|7375.7|7369.7|7375.7|7369.7|7372.3|7366.3|3
1647011310000|2022-03-11 15:08:30|7375.3|7369.3|7374.3|7368.3|7375.7|7369.7|7374.2|7368.2|9
1647011320000|2022-03-11 15:08:40|7373.2|7367.2|7361.6|7355.6|7374.7|7368.7|7361.2|7355.2|11
1647011330000|2022-03-11 15:08:50|7358.4|7352.4|7358.1|7352.1|7358.4|7352.4|7357.2|7351.2|7
1647011340000|2022-03-11 15:09:00|7358.4|7352.4|7357.6|7351.6|7358.4|7352.4|7353|7347|14
1647011350000|2022-03-11 15:09:10|7358.6|7352.6|7360.2|7354.2|7360.2|7354.2|7358.2|7352.2|11
1647011360000|2022-03-11 15:09:20|7360.1|7354.1|7358.4|7352.4|7360.4|7354.4|7358.4|7352.4|4
1647011370000|2022-03-11 15:09:30|7358.8|7352.8|7359.4|7353.4|7359.4|7353.4|7358.8|7352.8|2
1647011380000|2022-03-11 15:09:40|7360.2|7354.2|7365.6|7359.6|7365.6|7359.6|7360.2|7354.2|18
1647011390000|2022-03-11 15:09:50|7366.2|7360.2|7367.1|7361.1|7367.1|7361.1|7366.2|7360.2|2
1647011400000|2022-03-11 15:10:00|7367.4|7361.4|7382.6|7376.6|7382.6|7376.6|7367.4|7361.4|23
1647011410000|2022-03-11 15:10:10|7382.7|7376.7|7386.7|7380.7|7386.7|7380.7|7382.7|7376.7|19
1647011420000|2022-03-11 15:10:20|7386.6|7380.6|7383.4|7377.4|7387.1|7381.1|7383.3|7377.3|12
1647011430000|2022-03-11 15:10:30|7384.7|7378.7|7383.5|7377.5|7384.7|7378.7|7383.4|7377.4|5
1647011440000|2022-03-11 15:10:40|7383.4|7377.4|7382.9|7376.9|7385.7|7379.7|7382.6|7376.6|6
1647011450000|2022-03-11 15:10:50|7382.2|7376.2|7381.7|7375.7|7382.4|7376.4|7380.9|7374.9|5
1647011460000|2022-03-11 15:11:00|7381.8|7375.8|7385.1|7375.1|7385.7|7375.9|7381.6|7375.1|6
1647011470000|2022-03-11 15:11:10|7383.8|7377.8|7386.4|7380.4|7387.4|7381.4|7383.8|7377.8|2
1647011480000|2022-03-11 15:11:20|7385.3|7379.3|7386.3|7380.3|7386.3|7380.3|7384.7|7378.7|6
1647011490000|2022-03-11 15:11:30|7386.4|7380.4|7386.9|7380.9|7387.4|7381.4|7386.4|7380.4|2
1647011500000|2022-03-11 15:11:40|7387.3|7381.3|7388.8|7382.8|7390.8|7384.8|7386.9|7380.9|12
1647011510000|2022-03-11 15:11:50|7389.2|7383.2|7390.6|7384.6|7391.8|7385.8|7389.2|7383.2|4
1647011520000|2022-03-11 15:12:00|7389.2|7383.2|7390.3|7384.3|7390.7|7384.7|7389.2|7383.2|15
1647011530000|2022-03-11 15:12:10|7390.4|7384.4|7386.1|7380.1|7390.4|7384.4|7386.1|7380.1|15
1647011540000|2022-03-11 15:12:20|7386.4|7380.4|7391.7|7385.7|7391.7|7385.7|7386.4|7380.4|8
1647011550000|2022-03-11 15:12:30|7390.8|7384.8|7390.6|7384.6|7391.6|7385.6|7389.7|7383.7|11
1647011560000|2022-03-11 15:12:40|7390.7|7384.7|7401.9|7395.9|7401.9|7395.9|7390.3|7384.3|5
1647011570000|2022-03-11 15:12:50|7402.3|7396.3|7403.2|7397.2|7405.9|7399.9|7402.3|7396.3|53
1647011580000|2022-03-11 15:13:00|7402.9|7396.9|7407.6|7401.6|7407.6|7401.6|7401.6|7395.6|22
1647011590000|2022-03-11 15:13:10|7407.7|7401.7|7399.6|7393.6|7407.8|7401.8|7399.6|7393.6|24
1647011600000|2022-03-11 15:13:20|7399.4|7393.4|7397.6|7391.6|7399.4|7393.4|7396.9|7390.9|5
1647011610000|2022-03-11 15:13:30|7397.4|7391.4|7392.2|7386.2|7397.9|7391.9|7391.3|7385.3|11
1647011620000|2022-03-11 15:13:40|7391.9|7385.9|7390.5|7384.5|7391.9|7385.9|7389.8|7383.8|24
1647011630000|2022-03-11 15:13:50|7390.9|7384.9|7389.8|7383.8|7391.3|7385.3|7389.3|7383.3|3
1647011640000|2022-03-11 15:14:00|7390.3|7384.3|7389.7|7383.7|7391.2|7385.2|7389.7|7383.7|7
1647011650000|2022-03-11 15:14:10|7389.6|7383.6|7382.9|7376.9|7389.6|7383.6|7380.2|7374.2|21
1647011660000|2022-03-11 15:14:20|7382.5|7376.5|7380.7|7374.7|7382.5|7376.5|7380.2|7374.2|7
1647011670000|2022-03-11 15:14:30|7380.3|7374.3|7383.9|7377.9|7383.9|7377.9|7380|7374|14
1647011680000|2022-03-11 15:14:40|7385.8|7379.8|7388.8|7382.8|7388.8|7382.8|7385.2|7379.2|10
1647011690000|2022-03-11 15:14:50|7387.9|7381.9|7392.9|7386.9|7393.3|7387.3|7387.9|7381.9|7
1647011700000|2022-03-11 15:15:00|7393.9|7387.9|7395.6|7389.6|7395.9|7389.9|7393.2|7387.2|2
1647011710000|2022-03-11 15:15:10|7397.2|7391.2|7400.3|7394.3|7400.3|7394.3|7397.2|7391.2|12
1647011720000|2022-03-11 15:15:20|7400.4|7394.4|7403.2|7397.2|7406.1|7400.1|7400.4|7394.4|19
1647011730000|2022-03-11 15:15:30|7402.3|7396.3|7402.3|7396.3|7402.3|7396.3|7401.1|7395.1|24
1647011740000|2022-03-11 15:15:40|7401.9|7395.9|7401.9|7395.9|7401.9|7395.9|7401.9|7395.9|0
1647011750000|2022-03-11 15:15:50|7401.6|7395.6|7398.6|7392.6|7401.6|7395.6|7398.6|7392.6|3
1647011760000|2022-03-11 15:16:00|7396.6|7390.6|7397.8|7391.8|7397.8|7391.8|7395.1|7389.1|14
1647011770000|2022-03-11 15:16:10|7397.4|7391.4|7397.4|7391.4|7398.3|7392.3|7397.1|7391.1|2
1647011780000|2022-03-11 15:16:20|7397.1|7391.1|7397.9|7391.9|7402.3|7396.3|7397.1|7391.1|11
1647011790000|2022-03-11 15:16:30|7398.3|7392.3|7398.3|7392.3|7400.8|7394.8|7398.3|7392.3|9
1647011800000|2022-03-11 15:16:40|7398.4|7392.4|7397.3|7391.3|7398.4|7392.4|7395.9|7389.9|7
1647011810000|2022-03-11 15:16:50|7396.4|7390.4|7398.2|7392.2|7398.8|7392.8|7396.2|7390.2|4
1647011820000|2022-03-11 15:17:00|7399.7|7393.7|7402.7|7396.7|7402.7|7396.7|7398.4|7392.4|10
1647011830000|2022-03-11 15:17:10|7403.4|7397.4|7406.8|7400.8|7408.2|7402.2|7403.4|7397.4|18
1647011840000|2022-03-11 15:17:20|7405.5|7399.5|7410.9|7404.9|7412.3|7406.3|7405.3|7399.3|12
1647011850000|2022-03-11 15:17:30|7411.3|7405.3|7410.5|7404.5|7411.5|7405.5|7407.8|7401.8|15
1647011860000|2022-03-11 15:17:40|7414.9|7408.9|7415.6|7409.6|7415.8|7409.8|7414.6|7408.6|14
1647011870000|2022-03-11 15:17:50|7415.1|7409.1|7416.5|7410.5|7419.3|7413.3|7414.7|7408.7|28
1647011880000|2022-03-11 15:18:00|7415.8|7409.8|7409.2|7403.2|7415.8|7409.8|7406.9|7400.9|39
1647011890000|2022-03-11 15:18:10|7408.7|7402.7|7409.3|7403.3|7409.8|7403.8|7408.2|7402.2|4
1647011900000|2022-03-11 15:18:20|7409.2|7403.2|7406.3|7400.3|7409.2|7403.2|7405.8|7399.8|5
1647011910000|2022-03-11 15:18:30|7406.7|7400.7|7405.7|7399.7|7406.7|7400.7|7404.2|7398.2|2
1647011920000|2022-03-11 15:18:40|7406.3|7400.3|7405.3|7399.3|7407.2|7401.2|7405.3|7399.3|3
1647011930000|2022-03-11 15:18:50|7404.9|7398.9|7401.8|7395.8|7404.9|7398.9|7400.9|7394.9|9
1647011940000|2022-03-11 15:19:00|7403.4|7397.4|7406|7400|7406.8|7400.8|7403.4|7397.4|17
1647011950000|2022-03-11 15:19:10|7406.2|7400.2|7406.5|7400.5|7407.2|7401.2|7405.7|7399.7|0
1647011960000|2022-03-11 15:19:20|7406.2|7400.2|7406.2|7400.2|7406.5|7400.5|7406.2|7400.2|2
1647011970000|2022-03-11 15:19:30|7405.7|7399.7|7408.3|7402.3|7408.3|7402.3|7404.7|7398.7|5
1647011980000|2022-03-11 15:19:40|7408.8|7402.8|7414.9|7408.9|7416.8|7410.8|7408.8|7402.8|12
1647011990000|2022-03-11 15:19:50|7414.2|7408.2|7417.4|7411.4|7417.4|7411.4|7414.2|7408.2|4
1647012000000|2022-03-11 15:20:00|7417|7411|7416.3|7410.3|7417.4|7411.4|7413.8|7407.8|10
1647012010000|2022-03-11 15:20:10|7415.3|7409.3|7416.7|7410.7|7417|7411|7415.3|7409.3|12
1647012020000|2022-03-11 15:20:20|7417|7411|7420.4|7414.4|7420.9|7414.9|7417|7411|7
1647012030000|2022-03-11 15:20:30|7420.3|7414.3|7420.8|7414.8|7421.3|7415.3|7419.3|7413.3|5
1647012040000|2022-03-11 15:20:40|7421.3|7415.3|7420.5|7414.5|7421.3|7415.3|7417|7411|8
1647012050000|2022-03-11 15:20:50|7420.9|7414.9|7420.2|7414.2|7422|7416|7420.2|7414.2|4
1647012060000|2022-03-11 15:21:00|7421|7415|7420.4|7414.4|7421|7415|7418.4|7412.4|9
1647012070000|2022-03-11 15:21:10|7420.5|7414.5|7420.4|7414.4|7421.9|7415.9|7420.4|7414.4|40
1647012080000|2022-03-11 15:21:20|7420.8|7414.8|7418.8|7412.8|7421.4|7415.4|7418.8|7412.8|11
1647012090000|2022-03-11 15:21:30|7419.2|7413.2|7419.9|7413.9|7420.5|7414.5|7419.2|7413.2|5
1647012100000|2022-03-11 15:21:40|7419.7|7413.7|7419.2|7413.2|7419.7|7413.7|7419.2|7413.2|2
1647012110000|2022-03-11 15:21:50|7419.7|7413.7|7411.7|7405.7|7419.7|7413.7|7411.4|7405.4|18
1647012120000|2022-03-11 15:22:00|7411.3|7405.3|7412.4|7406.4|7412.4|7406.4|7410.4|7404.4|10
1647012130000|2022-03-11 15:22:10|7410.8|7404.8|7411.8|7405.8|7413.9|7407.9|7410.5|7404.5|12
1647012140000|2022-03-11 15:22:20|7411.9|7405.9|7412.9|7406.9|7412.9|7406.9|7411.9|7405.9|3
1647012150000|2022-03-11 15:22:30|7413|7407|7412.8|7406.8|7413.5|7407.5|7411.5|7405.5|7
1647012160000|2022-03-11 15:22:40|7412|7406|7412.4|7406.4|7413|7407|7409|7403|2
1647012170000|2022-03-11 15:22:50|7413.9|7407.9|7413.8|7407.8|7414.4|7408.4|7411.2|7405.2|4
1647012180000|2022-03-11 15:23:00|7413.9|7407.9|7411.9|7405.9|7413.9|7407.9|7411.5|7405.5|4
1647012200000|2022-03-11 15:23:20|7410|7404|7411.1|7405.1|7411.9|7405.9|7409.9|7403.9|3
1647012210000|2022-03-11 15:23:30|7411|7405|7414|7408|7415|7409|7411|7405|40
1647012220000|2022-03-11 15:23:40|7414.1|7408.1|7414.4|7408.4|7414.4|7408.4|7413.9|7407.9|3
1647012230000|2022-03-11 15:23:50|7415|7409|7417.5|7411.5|7420.4|7414.4|7415|7409|13
1647012240000|2022-03-11 15:24:00|7418|7412|7419.5|7413.5|7419.5|7413.5|7417.8|7411.8|3
1647012250000|2022-03-11 15:24:10|7419|7413|7421.1|7415.1|7421.1|7415.1|7418.4|7412.4|4
1647012260000|2022-03-11 15:24:20|7421.5|7415.5|7421.1|7415.1|7422.3|7416.3|7421|7415|32
1647012270000|2022-03-11 15:24:30|7421.3|7415.3|7420.9|7414.9|7421.6|7415.6|7419|7413|9
1647012280000|2022-03-11 15:24:40|7420.4|7414.4|7419.4|7413.4|7421.4|7415.4|7419.4|7413.4|6
1647012290000|2022-03-11 15:24:50|7419.5|7413.5|7427.9|7421.9|7429.8|7423.8|7419.5|7413.5|33
1647012300000|2022-03-11 15:25:00|7428.4|7422.4|7427.9|7421.9|7429.8|7423.8|7427.9|7421.9|9
1647012310000|2022-03-11 15:25:10|7427.4|7421.4|7429.3|7423.3|7429.3|7423.3|7426.4|7420.4|9
1647012320000|2022-03-11 15:25:20|7429.9|7423.9|7428.4|7422.4|7429.9|7423.9|7428|7422|3
1647012330000|2022-03-11 15:25:30|7429.9|7423.9|7431.5|7425.5|7431.5|7425.5|7429.9|7423.9|7
1647012340000|2022-03-11 15:25:40|7432.3|7426.3|7434.8|7428.8|7434.8|7428.8|7431.9|7425.9|8
1647012350000|2022-03-11 15:25:50|7433.6|7427.6|7432.4|7426.4|7433.6|7427.6|7431.9|7425.9|16
1647012360000|2022-03-11 15:26:00|7432.9|7426.9|7429.3|7423.3|7435.3|7429.3|7429.3|7423.3|18
1647012370000|2022-03-11 15:26:10|7428.9|7422.9|7429.3|7423.3|7429.3|7423.3|7427.9|7421.9|3
1647012380000|2022-03-11 15:26:20|7428.9|7422.9|7426.8|7420.8|7428.9|7422.9|7426.4|7420.4|5
1647012390000|2022-03-11 15:26:30|7426|7420|7425.3|7419.3|7426|7420|7425.3|7419.3|1
1647012400000|2022-03-11 15:26:40|7425.9|7419.9|7426.4|7420.4|7427.4|7421.4|7425.9|7419.9|2
1647012410000|2022-03-11 15:26:50|7426|7420|7426.4|7420.4|7426.9|7420.9|7425.9|7419.9|1
1647012420000|2022-03-11 15:27:00|7426|7420|7426.3|7420.3|7426.9|7420.9|7423.5|7417.5|14
1647012430000|2022-03-11 15:27:10|7425.4|7419.4|7428|7422|7428|7422|7424.8|7418.8|3
1647012440000|2022-03-11 15:27:20|7428.8|7422.8|7430.9|7424.9|7430.9|7424.9|7428.8|7422.8|11
1647012450000|2022-03-11 15:27:30|7432.9|7426.9|7432.4|7426.4|7433.3|7427.3|7432.4|7426.4|4
1647012460000|2022-03-11 15:27:40|7432.8|7426.8|7433.3|7427.3|7434.4|7428.4|7426.9|7420.9|32
1647012470000|2022-03-11 15:27:50|7432.9|7426.9|7433.8|7427.8|7433.8|7427.8|7432.9|7426.9|21
1647012480000|2022-03-11 15:28:00|7433.4|7427.4|7430|7424|7433.4|7427.4|7429.5|7423.5|6
1647012490000|2022-03-11 15:28:10|7430.4|7424.4|7439.5|7433.5|7441.3|7435.3|7430.4|7424.4|61
1647012500000|2022-03-11 15:28:20|7439.1|7433.1|7426.4|7420.4|7439.1|7433.1|7426.4|7420.4|32
1647012510000|2022-03-11 15:28:30|7426.3|7420.3|7426.4|7420.4|7426.4|7420.4|7425.3|7419.3|12
1647012520000|2022-03-11 15:28:40|7426.3|7420.3|7434|7428|7434|7428|7426.3|7420.3|19
1647012530000|2022-03-11 15:28:50|7433.9|7427.9|7433.5|7427.5|7434|7428|7432.6|7426.6|2
1647012540000|2022-03-11 15:29:00|7433.8|7427.8|7430.3|7424.3|7433.8|7427.8|7428.9|7422.9|25
1647012550000|2022-03-11 15:29:10|7429.9|7423.9|7425.6|7419.6|7429.9|7423.9|7425.6|7419.6|7
1647012560000|2022-03-11 15:29:20|7425.8|7419.8|7427|7421|7427.8|7421.8|7425.8|7419.8|8
1647012570000|2022-03-11 15:29:30|7426.6|7420.6|7422.5|7416.5|7427.4|7421.4|7422.5|7416.5|32
1647012580000|2022-03-11 15:29:40|7422.9|7416.9|7419.9|7413.9|7424.6|7418.6|7419.1|7413.1|19
1647012590000|2022-03-11 15:29:50|7419.8|7413.8|7420.8|7414.8|7421|7415|7418.5|7412.5|12
1647012600000|2022-03-11 15:30:00|7420.9|7414.9|7414|7408|7421.3|7415.3|7414|7408|12
1647012610000|2022-03-11 15:30:10|7414.3|7408.3|7418.6|7412.6|7419.1|7413.1|7413.9|7407.9|9
1647012620000|2022-03-11 15:30:20|7419|7413|7420|7414|7420.5|7414.5|7418.6|7412.6|2
1647012630000|2022-03-11 15:30:30|7421.7|7415.7|7426.6|7420.6|7426.8|7420.8|7421.6|7415.6|6
1647012640000|2022-03-11 15:30:40|7424.9|7418.9|7426|7420|7426.6|7420.6|7423.8|7417.8|6
1647012650000|2022-03-11 15:30:50|7426.4|7420.4|7430.3|7424.3|7430.3|7424.3|7426.4|7420.4|5
1647012660000|2022-03-11 15:31:00|7429.4|7423.4|7440.8|7434.8|7440.8|7434.8|7426|7420|40
1647012670000|2022-03-11 15:31:10|7441.6|7435.6|7441.3|7435.3|7442.1|7436.1|7440.3|7434.3|5
1647012680000|2022-03-11 15:31:20|7440.6|7434.6|7440.8|7434.8|7440.8|7434.8|7439|7433|13
1647012690000|2022-03-11 15:31:30|7441.3|7435.3|7447.9|7441.9|7448|7442|7440.1|7434.1|26
1647012700000|2022-03-11 15:31:40|7449.5|7443.5|7448.8|7442.8|7450.3|7444.3|7447.4|7441.4|15
1647012710000|2022-03-11 15:31:50|7448.7|7442.7|7449.3|7443.3|7449.4|7443.4|7448.7|7442.7|2
1647012720000|2022-03-11 15:32:00|7444.3|7438.3|7448.4|7442.4|7448.4|7442.4|7444|7438|8
1647012730000|2022-03-11 15:32:10|7448.8|7442.8|7448|7442|7451|7445|7446.8|7440.8|20
1647012740000|2022-03-11 15:32:20|7447.8|7441.8|7448|7442|7449|7443|7444.4|7438.4|19
1647012750000|2022-03-11 15:32:30|7448.4|7442.4|7451.2|7445.2|7451.2|7445.2|7446.7|7440.7|14
1647012760000|2022-03-11 15:32:40|7451.3|7445.3|7449.8|7443.8|7451.9|7445.9|7449.2|7443.2|3
1647012770000|2022-03-11 15:32:50|7449.7|7443.7|7448.3|7442.3|7449.7|7443.7|7448|7442|2
1647012780000|2022-03-11 15:33:00|7449.5|7443.5|7447.7|7441.7|7450.3|7444.3|7447.7|7441.7|4
1647012790000|2022-03-11 15:33:10|7448.5|7442.5|7451.1|7445.1|7451.1|7445.1|7448.5|7442.5|6
1647012800000|2022-03-11 15:33:20|7455.6|7449.6|7456.5|7450.5|7456.5|7450.5|7454.8|7448.8|27
1647012810000|2022-03-11 15:33:30|7455.8|7449.8|7458.5|7452.5|7458.5|7452.5|7455.8|7449.8|8
1647012820000|2022-03-11 15:33:40|7459.4|7453.4|7463.3|7457.3|7463.3|7457.3|7459.4|7453.4|78
1647012830000|2022-03-11 15:33:50|7464.8|7458.8|7460.8|7454.8|7465.8|7459.8|7460.4|7454.4|17
1647012840000|2022-03-11 15:34:00|7459|7453|7458.8|7452.8|7459|7453|7456.4|7450.4|9
1647012850000|2022-03-11 15:34:10|7459.3|7453.3|7457.9|7451.9|7459.3|7453.3|7457.9|7451.9|8
1647012860000|2022-03-11 15:34:20|7458.4|7452.4|7459.3|7453.3|7459.3|7453.3|7457.9|7451.9|1
1647012870000|2022-03-11 15:34:30|7458.9|7452.9|7458.4|7452.4|7459.3|7453.3|7458.4|7452.4|6
1647012880000|2022-03-11 15:34:40|7457.9|7451.9|7458.8|7452.8|7460.3|7454.3|7457.9|7451.9|15
1647012890000|2022-03-11 15:34:50|7459.3|7453.3|7459.8|7453.8|7459.9|7453.9|7459.3|7453.3|4
1647012900000|2022-03-11 15:35:00|7459.4|7453.4|7453.9|7447.9|7459.4|7453.4|7452.4|7446.4|14
1647012910000|2022-03-11 15:35:10|7454.3|7448.3|7457.1|7451.1|7457.1|7451.1|7454.3|7448.3|4
1647012920000|2022-03-11 15:35:20|7457|7451|7458.9|7452.9|7458.9|7452.9|7456.4|7450.4|9
1647012930000|2022-03-11 15:35:30|7458.5|7452.5|7462.8|7456.8|7465.8|7459.8|7457.5|7451.5|28
1647012940000|2022-03-11 15:35:40|7462.4|7456.4|7462.3|7456.3|7462.8|7456.8|7462.3|7456.3|1
1647012950000|2022-03-11 15:35:50|7462.6|7456.6|7463.4|7457.4|7463.4|7457.4|7462.4|7456.4|5
1647012960000|2022-03-11 15:36:00|7463.5|7457.5|7457.6|7451.6|7463.5|7457.5|7455.5|7449.5|24
1647012970000|2022-03-11 15:36:10|7459|7453|7457.6|7451.6|7461|7455|7457.6|7451.6|9
1647012980000|2022-03-11 15:36:20|7457.1|7451.1|7459.6|7453.6|7460|7454|7457.1|7451.1|2
1647012990000|2022-03-11 15:36:30|7460|7454|7461|7455|7461|7455|7459.6|7453.6|4
1647013000000|2022-03-11 15:36:40|7461.1|7455.1|7456.5|7450.5|7461.1|7455.1|7456.4|7450.4|8
1647013010000|2022-03-11 15:36:50|7456.6|7450.6|7455.5|7449.5|7456.6|7450.6|7455.4|7449.4|4
1647013020000|2022-03-11 15:37:00|7458.5|7452.5|7456.4|7450.4|7458.5|7452.5|7455.5|7449.5|15
1647013030000|2022-03-11 15:37:10|7458.4|7452.4|7455.4|7449.4|7458.4|7452.4|7453.4|7447.4|41
1647013040000|2022-03-11 15:37:20|7455|7449|7457.4|7451.4|7457.4|7451.4|7455|7449|21
1647013050000|2022-03-11 15:37:30|7457.5|7451.5|7456.9|7450.9|7459|7453|7456.6|7450.6|11
1647013060000|2022-03-11 15:37:40|7456.1|7450.1|7456.5|7450.5|7457.5|7451.5|7456.1|7450.1|7
1647013070000|2022-03-11 15:37:50|7456.6|7450.6|7457.9|7451.9|7458.5|7452.5|7456.6|7450.6|8
1647013080000|2022-03-11 15:38:00|7457.5|7451.5|7458.8|7452.8|7458.8|7452.8|7456.5|7450.5|28
1647013090000|2022-03-11 15:38:10|7459.4|7453.4|7458.4|7452.4|7459.4|7453.4|7458.4|7452.4|68
1647013100000|2022-03-11 15:38:20|7458.8|7452.8|7458.8|7452.8|7458.8|7452.8|7458.4|7452.4|2
1647013110000|2022-03-11 15:38:30|7459.3|7453.3|7459.4|7453.4|7459.5|7453.5|7459.3|7453.3|1
1647013120000|2022-03-11 15:38:40|7463.9|7457.9|7464.3|7458.3|7464.3|7458.3|7462.8|7456.8|7
1647013130000|2022-03-11 15:38:50|7462.9|7456.9|7463.3|7457.3|7463.3|7457.3|7462.9|7456.9|2
1647013140000|2022-03-11 15:39:00|7463.6|7457.6|7465.3|7459.3|7465.3|7459.3|7463.6|7457.6|12
1647013150000|2022-03-11 15:39:10|7463.9|7457.9|7464.3|7458.3|7464.8|7458.8|7463.9|7457.9|13
1647013160000|2022-03-11 15:39:20|7463.3|7457.3|7458.8|7452.8|7463.3|7457.3|7457.5|7451.5|8
1647013170000|2022-03-11 15:39:30|7458.3|7452.3|7447.5|7441.5|7458.3|7452.3|7447.5|7441.5|11
1647013180000|2022-03-11 15:39:40|7447.6|7441.6|7450|7444|7450|7444|7447.6|7441.6|11
1647013190000|2022-03-11 15:39:50|7451.5|7445.5|7451.5|7445.5|7451.5|7445.5|7451.5|7445.5|5
1647013200000|2022-03-11 15:40:00|7451.9|7445.9|7448.1|7442.1|7452|7446|7446.6|7440.6|6
1647013210000|2022-03-11 15:40:10|7446.6|7440.6|7447.2|7441.2|7450.6|7444.6|7446.6|7440.6|8
1647013220000|2022-03-11 15:40:20|7446|7440|7451.9|7445.9|7451.9|7445.9|7445.7|7439.7|22
1647013230000|2022-03-11 15:40:30|7451.5|7445.5|7451.5|7445.5|7451.5|7445.5|7451.5|7445.5|0
1647013240000|2022-03-11 15:40:40|7452|7446|7454.7|7448.7|7454.7|7448.7|7452|7446|2
1647013250000|2022-03-11 15:40:50|7454.6|7448.6|7449.2|7443.2|7454.6|7448.6|7449.2|7443.2|14
1647013260000|2022-03-11 15:41:00|7448.2|7442.2|7441.7|7435.7|7449.6|7443.6|7441.7|7435.7|13
1647013270000|2022-03-11 15:41:10|7442.2|7436.2|7440.4|7434.4|7443|7437|7440|7434|14
1647013280000|2022-03-11 15:41:20|7440|7434|7434.9|7428.9|7440|7434|7434.4|7428.4|9
1647013290000|2022-03-11 15:41:30|7435.2|7429.2|7437.5|7431.5|7437.6|7431.6|7430.6|7424.6|18
1647013300000|2022-03-11 15:41:40|7437.9|7431.9|7441.7|7435.7|7441.7|7435.7|7437.9|7431.9|2
1647013310000|2022-03-11 15:41:50|7443.1|7437.1|7444.2|7438.2|7445.2|7439.2|7442.9|7436.9|13
1647013320000|2022-03-11 15:42:00|7444.4|7438.4|7435.2|7429.2|7444.4|7438.4|7434.9|7428.9|24
1647013330000|2022-03-11 15:42:10|7434.9|7428.9|7435.1|7429.1|7437.4|7431.4|7434.5|7428.5|17
1647013340000|2022-03-11 15:42:20|7435.2|7429.2|7438.6|7432.6|7439|7433|7435.2|7429.2|9
1647013350000|2022-03-11 15:42:30|7437.6|7431.6|7434.6|7428.6|7437.6|7431.6|7433.5|7427.5|7
1647013360000|2022-03-11 15:42:40|7434.7|7428.7|7432.7|7426.7|7434.7|7428.7|7432.7|7426.7|3
1647013370000|2022-03-11 15:42:50|7432.8|7426.8|7435.7|7429.7|7435.7|7429.7|7432.8|7426.8|9
1647013380000|2022-03-11 15:43:00|7437.1|7431.1|7434.5|7428.5|7438.5|7432.5|7434.2|7428.2|18
1647013390000|2022-03-11 15:43:10|7435|7429|7441|7435|7441|7435|7435|7429|9
1647013400000|2022-03-11 15:43:20|7440.6|7434.6|7437|7431|7440.9|7434.9|7436.1|7430.1|26
1647013410000|2022-03-11 15:43:30|7437.7|7431.7|7441.9|7435.9|7441.9|7435.9|7437.7|7431.7|5
1647013420000|2022-03-11 15:43:40|7441.7|7435.7|7440.5|7434.5|7441.7|7435.7|7440|7434|5
1647013430000|2022-03-11 15:43:50|7440|7434|7437.6|7431.6|7440.9|7434.9|7437.1|7431.1|11
1647013440000|2022-03-11 15:44:00|7438.4|7432.4|7437|7431|7441.4|7435.4|7437|7431|6
1647013450000|2022-03-11 15:44:10|7437.4|7431.4|7434.3|7428.3|7439.4|7433.4|7434.3|7428.3|15
1647013460000|2022-03-11 15:44:20|7433.8|7427.8|7433.1|7427.1|7434.5|7428.5|7432.5|7426.5|12
1647013470000|2022-03-11 15:44:30|7433.5|7427.5|7432.7|7426.7|7433.6|7427.6|7432.3|7426.3|3
1647013480000|2022-03-11 15:44:40|7432.3|7426.3|7430.1|7424.1|7434.3|7428.3|7430.1|7424.1|36
1647013490000|2022-03-11 15:44:50|7430.3|7424.3|7428.3|7422.3|7430.3|7424.3|7427.5|7421.5|8
1647013500000|2022-03-11 15:45:00|7428|7422|7431.6|7425.6|7431.6|7425.6|7428|7422|19
1647013510000|2022-03-11 15:45:10|7431.1|7425.1|7430|7424|7431.1|7425.1|7429|7423|14
1647013520000|2022-03-11 15:45:20|7430.3|7424.3|7431.3|7425.3|7431.6|7425.6|7430.3|7424.3|13
1647013530000|2022-03-11 15:45:30|7431.7|7425.7|7442.3|7436.3|7442.3|7436.3|7431.7|7425.7|16
1647013540000|2022-03-11 15:45:40|7442.7|7436.7|7443.3|7437.3|7443.5|7437.5|7442|7436|8
1647013550000|2022-03-11 15:45:50|7442.5|7436.5|7438.3|7432.3|7444.3|7438.3|7438.3|7432.3|129
1647013560000|2022-03-11 15:46:00|7437.6|7431.6|7442|7436|7442.1|7436.1|7437.6|7431.6|5
1647013570000|2022-03-11 15:46:10|7442.5|7436.5|7440.6|7434.6|7442.8|7436.8|7440.6|7434.6|9
1647013590000|2022-03-11 15:46:30|7443.3|7437.3|7443.5|7437.5|7444.6|7438.6|7443.1|7437.1|2
1647013600000|2022-03-11 15:46:40|7443.2|7437.2|7443.5|7437.5|7443.6|7437.6|7441.6|7435.6|4
1647013610000|2022-03-11 15:46:50|7443.6|7437.6|7443|7437|7444.3|7438.3|7442.8|7436.8|6
1647013620000|2022-03-11 15:47:00|7443.3|7437.3|7442.8|7436.8|7444.3|7438.3|7442.8|7436.8|8
1647013630000|2022-03-11 15:47:10|7442.1|7436.1|7435.6|7429.6|7442.1|7436.1|7435.6|7429.6|17
1647013640000|2022-03-11 15:47:20|7435.2|7429.2|7434.3|7428.3|7435.2|7429.2|7434|7428|14
1647013650000|2022-03-11 15:47:30|7434.5|7428.5|7438.8|7432.8|7439|7433|7434.5|7428.5|7
1647013660000|2022-03-11 15:47:40|7439.3|7433.3|7439.1|7433.1|7441.3|7435.3|7439.1|7433.1|12
1647013670000|2022-03-11 15:47:50|7438.9|7432.9|7439.3|7433.3|7439.8|7433.8|7438.4|7432.4|2
1647013680000|2022-03-11 15:48:00|7440.6|7434.6|7442.3|7436.3|7442.3|7436.3|7440.6|7434.6|9
1647013690000|2022-03-11 15:48:10|7443.2|7437.2|7447.1|7441.1|7449.8|7443.8|7443.2|7437.2|17
1647013700000|2022-03-11 15:48:20|7446.7|7440.7|7443.6|7437.6|7447|7441|7443.6|7437.6|12
1647013710000|2022-03-11 15:48:30|7444|7438|7445.1|7439.1|7446.6|7440.6|7444|7438|5
1647013720000|2022-03-11 15:48:40|7444.5|7438.5|7446.1|7440.1|7446.1|7440.1|7444.5|7438.5|3
1647013730000|2022-03-11 15:48:50|7445.6|7439.6|7446.1|7440.1|7446.1|7440.1|7445.6|7439.6|1
1647013740000|2022-03-11 15:49:00|7446.2|7440.2|7448.3|7442.3|7449.6|7443.6|7446.2|7440.2|16
1647013750000|2022-03-11 15:49:10|7448.1|7442.1|7447.1|7441.1|7448.6|7442.6|7446.8|7440.8|8
1647013760000|2022-03-11 15:49:20|7446.7|7440.7|7447.5|7441.5|7447.5|7441.5|7446.3|7440.3|2
1647013770000|2022-03-11 15:49:30|7448|7442|7448.5|7442.5|7449.5|7443.5|7447.8|7441.8|9
1647013780000|2022-03-11 15:49:40|7448|7442|7448.3|7442.3|7448.3|7442.3|7448|7442|2
1647013790000|2022-03-11 15:49:50|7448.8|7442.8|7446.8|7440.8|7449|7443|7445.3|7439.3|9
1647013800000|2022-03-11 15:50:00|7447.2|7441.2|7448.4|7442.4|7448.4|7442.4|7446.8|7440.8|5
1647013810000|2022-03-11 15:50:10|7447.4|7441.4|7447.8|7441.8|7448.9|7442.9|7446.9|7440.9|5
1647013820000|2022-03-11 15:50:20|7447.4|7441.4|7445.7|7439.7|7447.4|7441.4|7444.3|7438.3|16
1647013830000|2022-03-11 15:50:30|7445.3|7439.3|7444.8|7438.8|7445.3|7439.3|7444.8|7438.8|3
1647013840000|2022-03-11 15:50:40|7444.4|7438.4|7444.9|7438.9|7445.7|7439.7|7444.3|7438.3|1
1647013850000|2022-03-11 15:50:50|7445.4|7439.4|7446.6|7440.6|7446.6|7440.6|7445.4|7439.4|1
1647013860000|2022-03-11 15:51:00|7446.9|7440.9|7449.1|7443.1|7449.1|7443.1|7446.9|7440.9|8
1647013870000|2022-03-11 15:51:10|7449.4|7443.4|7449.6|7443.6|7449.6|7443.6|7449.4|7443.4|1
1647013880000|2022-03-11 15:51:20|7446.4|7440.4|7447.4|7441.4|7447.4|7441.4|7446.4|7440.4|12
1647013890000|2022-03-11 15:51:30|7446.3|7440.3|7443.9|7437.9|7446.8|7440.8|7443.9|7437.9|7
1647013900000|2022-03-11 15:51:40|7443.6|7437.6|7445.6|7439.6|7445.6|7439.6|7443.6|7437.6|4
1647013910000|2022-03-11 15:51:50|7445.2|7439.2|7445.6|7439.6|7445.6|7439.6|7445.2|7439.2|1
1647013920000|2022-03-11 15:52:00|||||||||6
1647013930000|2022-03-11 15:52:10|7448.1|7442.1|7446.6|7440.6|7448.8|7442.8|7446.6|7440.6|15
1647013940000|2022-03-11 15:52:20|7447.1|7441.1|7448.3|7442.3|7448.3|7442.3|7446.4|7440.4|16
1647013950000|2022-03-11 15:52:30|7448.7|7442.7|7448.9|7442.9|7448.9|7442.9|7448.2|7442.2|4
1647013960000|2022-03-11 15:52:40|7448.6|7442.6|7449.1|7443.1|7449.1|7443.1|7447.2|7441.2|4
1647013970000|2022-03-11 15:52:50|7448.9|7442.9|7448.6|7442.6|7448.9|7442.9|7448.6|7442.6|0
1647013980000|2022-03-11 15:53:00|7447.8|7441.8|7448.2|7442.2|7448.2|7442.2|7446.9|7440.9|20
1647013990000|2022-03-11 15:53:10|7449.1|7443.1|7447.7|7441.7|7450.1|7444.1|7447.7|7441.7|11
1647014000000|2022-03-11 15:53:20|7448.2|7442.2|7448.2|7442.2|7448.2|7442.2|7447.7|7441.7|1
1647014010000|2022-03-11 15:53:30|7448.6|7442.6|7447.8|7441.8|7448.7|7442.7|7447.7|7441.7|5
1647014020000|2022-03-11 15:53:40|7447.4|7441.4|7448.3|7442.3|7448.3|7442.3|7447.4|7441.4|4
1647014030000|2022-03-11 15:53:50|7447.3|7441.3|7441.7|7435.7|7448.3|7442.3|7441.7|7435.7|11
1647014040000|2022-03-11 15:54:00|7438.8|7432.8|7438.4|7432.4|7438.8|7432.8|7436.8|7430.8|8
1647014050000|2022-03-11 15:54:10|7438.8|7432.8|7438.8|7432.8|7438.8|7432.8|7435.7|7429.7|3
1647014060000|2022-03-11 15:54:20|7439.7|7433.7|7440.8|7434.8|7440.8|7434.8|7439.7|7433.7|3
1647014070000|2022-03-11 15:54:30|7440.9|7434.9|7439.5|7433.5|7441.5|7435.5|7439.5|7433.5|17
1647014080000|2022-03-11 15:54:40|7439|7433|7435|7429|7439|7433|7433.8|7427.8|14
1647014090000|2022-03-11 15:54:50|7435.7|7429.7|7435.7|7429.7|7437|7431|7435.3|7429.3|8
1647014100000|2022-03-11 15:55:00|7435.5|7429.5|7438.2|7432.2|7438.2|7432.2|7435|7429|5
1647014110000|2022-03-11 15:55:10|7438.7|7432.7|7441.8|7435.8|7441.9|7435.9|7438.7|7432.7|5
1647014120000|2022-03-11 15:55:20|7440.8|7434.8|7441.8|7435.8|7444.2|7438.2|7440.3|7434.3|16
1647014130000|2022-03-11 15:55:30|7441.3|7435.3|7441.3|7435.3|7441.3|7435.3|7440.3|7434.3|3
1647014140000|2022-03-11 15:55:40|7442.2|7436.2|7441.2|7435.2|7442.2|7436.2|7441.2|7435.2|10
1647014150000|2022-03-11 15:55:50|7440.8|7434.8|7436.9|7430.9|7440.8|7434.8|7436.9|7430.9|14
1647014160000|2022-03-11 15:56:00|7436.8|7430.8|7439.7|7433.7|7440|7434|7436.8|7430.8|5
1647014170000|2022-03-11 15:56:10|7439.3|7433.3|7438.5|7432.5|7439.3|7433.3|7438.2|7432.2|2
1647014180000|2022-03-11 15:56:20|7438.3|7432.3|7440.5|7434.5|7440.5|7434.5|7437.5|7431.5|7
1647014190000|2022-03-11 15:56:30|7441.5|7435.5|7440.5|7434.5|7441.5|7435.5|7440|7434|4
1647014200000|2022-03-11 15:56:40|7439.5|7433.5|7439.5|7433.5|7440|7434|7438.3|7432.3|15
1647014210000|2022-03-11 15:56:50|7440|7434|7439.7|7433.7|7440|7434|7439.5|7433.5|1
1647014220000|2022-03-11 15:57:00|7439.5|7433.5|7442.8|7436.8|7442.8|7436.8|7439.5|7433.5|6
1647014230000|2022-03-11 15:57:10|7443.6|7437.6|7446.8|7440.8|7446.9|7440.9|7443.6|7437.6|4
1647014240000|2022-03-11 15:57:20|7447.2|7441.2|7449.3|7443.3|7449.3|7443.3|7446.8|7440.8|14
1647014250000|2022-03-11 15:57:30|7449.7|7443.7|7449|7443|7449.7|7443.7|7449|7443|19
1647014260000|2022-03-11 15:57:40|7448.9|7442.9|7448.3|7442.3|7448.9|7442.9|7448.3|7442.3|8
1647014270000|2022-03-11 15:57:50|7448.7|7442.7|7449.8|7443.8|7449.8|7443.8|7448.7|7442.7|2
1647014280000|2022-03-11 15:58:00|7449.9|7443.9|7450|7444|7450|7444|7449.3|7443.3|23
1647014290000|2022-03-11 15:58:10|7458.2|7452.2|7459.3|7453.3|7459.3|7453.3|7457.4|7451.4|16
1647014300000|2022-03-11 15:58:20|7460.3|7454.3|7460.4|7454.4|7460.4|7454.4|7460.3|7454.3|12
1647014310000|2022-03-11 15:58:30|7460.8|7454.8|7461.4|7455.4|7462.3|7456.3|7460.8|7454.8|18
1647014320000|2022-03-11 15:58:40|7461|7455|7462.4|7456.4|7462.4|7456.4|7460.8|7454.8|21
1647014330000|2022-03-11 15:58:50|7462.8|7456.8|7463.9|7457.9|7463.9|7457.9|7462.8|7456.8|9
1647014340000|2022-03-11 15:59:00|7464.3|7458.3|7465.3|7459.3|7466.7|7460.7|7464.2|7458.2|20
1647014350000|2022-03-11 15:59:10|7466.7|7460.7|7462.7|7456.7|7467.2|7461.2|7461.7|7455.7|10
1647014360000|2022-03-11 15:59:20|7462.3|7456.3|7459.3|7453.3|7462.3|7456.3|7458.8|7452.8|3
1647014370000|2022-03-11 15:59:30|7460.3|7454.3|7460.3|7454.3|7460.8|7454.8|7460.3|7454.3|3
1647014380000|2022-03-11 15:59:40|7461.3|7455.3|7464.3|7458.3|7464.3|7458.3|7461.3|7455.3|5
1647014390000|2022-03-11 15:59:50|7464.8|7458.8|7464.2|7458.2|7465.8|7459.8|7463.3|7457.3|8
1647014400000|2022-03-11 16:00:00|7463.7|7457.7|7462.3|7456.3|7463.7|7457.7|7460.8|7454.8|14
1647014410000|2022-03-11 16:00:10|7462.2|7456.2|7464.8|7458.8|7464.8|7458.8|7462.2|7456.2|5
1647014420000|2022-03-11 16:00:20|7465.3|7459.3|7460.7|7454.7|7465.3|7459.3|7460.7|7454.7|2
1647014430000|2022-03-11 16:00:30|7460.3|7454.3|7461.3|7455.3|7462.2|7456.2|7460|7454|20
1647014440000|2022-03-11 16:00:40|7460.9|7454.9|7458|7452|7461.7|7455.7|7457.5|7451.5|37
1647014450000|2022-03-11 16:00:50|7457.5|7451.5|7462.8|7456.8|7462.8|7456.8|7456|7450|12
1647014460000|2022-03-11 16:01:00|7462.3|7456.3|7465.1|7459.1|7465.1|7459.1|7462.3|7456.3|7
1647014470000|2022-03-11 16:01:10|7465.2|7459.2|7462.8|7456.8|7465.7|7459.7|7462.8|7456.8|20
1647014480000|2022-03-11 16:01:20|7462.7|7456.7|7463.1|7457.1|7464.7|7458.7|7462.7|7456.7|5
1647014490000|2022-03-11 16:01:30|7462.9|7456.9|7462.3|7456.3|7465.3|7459.3|7462.3|7456.3|19
1647014500000|2022-03-11 16:01:40|7462.2|7456.2|7464.4|7458.4|7464.6|7458.6|7462.1|7456.1|48
1647014510000|2022-03-11 16:01:50|7469.3|7463.3|7469.4|7463.4|7470.4|7464.4|7467.6|7461.6|20
1647014520000|2022-03-11 16:02:00|7470.4|7464.4|7468.4|7462.4|7470.8|7464.8|7467.3|7461.3|9
1647014530000|2022-03-11 16:02:10|7469.9|7463.9|7470.4|7464.4|7470.8|7464.8|7469.9|7463.9|6
1647014540000|2022-03-11 16:02:20|7468.2|7462.2|7466.8|7460.8|7468.7|7462.7|7466.8|7460.8|19
1647014550000|2022-03-11 16:02:30|7466.7|7460.7|7467.2|7461.2|7467.2|7461.2|7466.7|7460.7|2
1647014560000|2022-03-11 16:02:40|7467.1|7461.1|7466.8|7460.8|7467.6|7461.6|7466.6|7460.6|5
1647014570000|2022-03-11 16:02:50|7467.1|7461.1|7461|7455|7467.1|7461.1|7461|7455|3
1647014580000|2022-03-11 16:03:00|7460.7|7454.7|7463.6|7457.6|7463.6|7457.6|7460.3|7454.3|13
1647014590000|2022-03-11 16:03:10|7463.7|7457.7|7465.7|7459.7|7465.7|7459.7|7463.5|7457.5|11
1647014600000|2022-03-11 16:03:20|7465.3|7459.3|7466.2|7460.2|7466.2|7460.2|7465.2|7459.2|3
1647014610000|2022-03-11 16:03:30|7466.7|7460.7|7466.2|7460.2|7467.1|7461.1|7466.2|7460.2|9
1647014620000|2022-03-11 16:03:40|7465.8|7459.8|7465|7459|7465.8|7459.8|7465|7459|3
1647014630000|2022-03-11 16:03:50|7464.7|7458.7|7465.3|7459.3|7465.3|7459.3|7463.7|7457.7|15
1647014640000|2022-03-11 16:04:00|7465.8|7459.8|7467.2|7461.2|7467.2|7461.2|7465.7|7459.7|5
1647014650000|2022-03-11 16:04:10|7467.6|7461.6|7475.6|7469.6|7475.6|7469.6|7467.6|7461.6|34
1647014660000|2022-03-11 16:04:20|7475.3|7469.3|7482.2|7476.2|7482.2|7476.2|7475.3|7469.3|65
1647014670000|2022-03-11 16:04:30|7482.1|7476.1|7484.2|7478.2|7484.9|7478.9|7480.1|7474.1|24
1647014680000|2022-03-11 16:04:40|7484.7|7478.7|7483.7|7477.7|7486.2|7480.2|7481.9|7475.9|14
1647014690000|2022-03-11 16:04:50|7483.9|7477.9|7480.4|7474.4|7484.2|7478.2|7480.4|7474.4|15
1647014700000|2022-03-11 16:05:00|7480.6|7474.6|7482.5|7476.5|7482.6|7476.6|7480.6|7474.6|8
1647014710000|2022-03-11 16:05:10|7483.9|7477.9|7484.4|7478.4|7484.5|7478.5|7483.2|7477.2|6
1647014720000|2022-03-11 16:05:20|7483.7|7477.7|7481.4|7475.4|7483.7|7477.7|7481.4|7475.4|6
1647014730000|2022-03-11 16:05:30|7482.5|7476.5|7480.2|7474.2|7483.2|7477.2|7479.7|7473.7|22
1647014740000|2022-03-11 16:05:40|7480.4|7474.4|7480|7474|7480.4|7474.4|7479.5|7473.5|13
1647014750000|2022-03-11 16:05:50|7480.3|7474.3|7479.8|7473.8|7480.3|7474.3|7479.8|7473.8|16
1647014760000|2022-03-11 16:06:00|7477|7471|7483.7|7477.7|7483.7|7477.7|7477|7471|29
1647014770000|2022-03-11 16:06:10|7484.2|7478.2|7484.6|7478.6|7485.1|7479.1|7483.8|7477.8|11
1647014780000|2022-03-11 16:06:20|7485|7479|7487.1|7481.1|7487.1|7481.1|7484.2|7478.2|53
1647014790000|2022-03-11 16:06:30|7488.5|7482.5|7488.2|7482.2|7489.2|7483.2|7488.2|7482.2|29
1647014800000|2022-03-11 16:06:40|7487.8|7481.8|7487.3|7481.3|7489.5|7483.5|7487.3|7481.3|9
1647014810000|2022-03-11 16:06:50|7487.7|7481.7|7487.1|7481.1|7488.3|7482.3|7486.3|7480.3|12
1647014820000|2022-03-11 16:07:00|7487.2|7481.2|7487.7|7481.7|7487.7|7481.7|7486.2|7480.2|5
1647014830000|2022-03-11 16:07:10|7488.1|7482.1|7487.2|7481.2|7488.7|7482.7|7487.2|7481.2|3
1647014840000|2022-03-11 16:07:20|7487.7|7481.7|7488.1|7482.1|7488.1|7482.1|7487.7|7481.7|4
1647014850000|2022-03-11 16:07:30|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|0
1647014860000|2022-03-11 16:07:40|7488.7|7482.7|7489.2|7483.2|7490.2|7484.2|7486.7|7480.7|19
1647014870000|2022-03-11 16:07:50|7489.1|7483.1|7489.2|7483.2|7490.2|7484.2|7489.1|7483.1|4
1647014880000|2022-03-11 16:08:00|7488.7|7482.7|7486.2|7480.2|7489.3|7483.3|7486.2|7480.2|13
1647014890000|2022-03-11 16:08:10|7486.6|7480.6|7486.3|7480.3|7489.2|7483.2|7486.3|7480.3|17
1647014900000|2022-03-11 16:08:20|7485.5|7479.5|7483.7|7477.7|7485.5|7479.5|7481.1|7475.1|33
1647014910000|2022-03-11 16:08:30|7483.3|7477.3|7483.3|7477.3|7483.7|7477.7|7483|7477|6
1647014920000|2022-03-11 16:08:40|7482.8|7476.8|7480.3|7474.3|7484.3|7478.3|7479.8|7473.8|14
1647014930000|2022-03-11 16:08:50|7480.2|7474.2|7481.1|7475.1|7481.1|7475.1|7480.2|7474.2|4
1647014940000|2022-03-11 16:09:00|7480.3|7474.3|7481|7475|7481.1|7475.1|7480.3|7474.3|4
1647014950000|2022-03-11 16:09:10|7481.3|7475.3|7478|7472|7482.2|7476.2|7478|7472|13
1647014960000|2022-03-11 16:09:20|7478.3|7472.3|7475.8|7469.8|7478.3|7472.3|7474.7|7468.7|8
1647014970000|2022-03-11 16:09:30|7475.7|7469.7|7477.6|7471.6|7478.1|7472.1|7475.7|7469.7|8
1647014980000|2022-03-11 16:09:40|7477.2|7471.2|7476.1|7470.1|7477.2|7471.2|7476.1|7470.1|10
1647014990000|2022-03-11 16:09:50|7475.3|7469.3|7476.6|7470.6|7477|7471|7475.2|7469.2|6
1647015000000|2022-03-11 16:10:00|7473.8|7467.8|7472.1|7466.1|7475.5|7469.5|7472.1|7466.1|14
1647015010000|2022-03-11 16:10:10|7473.2|7467.2|7476.2|7470.2|7476.4|7470.4|7473.2|7467.2|10
1647015020000|2022-03-11 16:10:20|7475.6|7469.6|7474.8|7468.8|7476.2|7470.2|7474.8|7468.8|14
1647015030000|2022-03-11 16:10:30|7474.1|7468.1|7474.8|7468.8|7474.8|7468.8|7474.1|7468.1|8
1647015040000|2022-03-11 16:10:40|7476.2|7470.2|7476.7|7470.7|7478.6|7472.6|7476.2|7470.2|5
1647015050000|2022-03-11 16:10:50|7477.1|7471.1|7479.9|7473.9|7479.9|7473.9|7476.2|7470.2|5
1647015060000|2022-03-11 16:11:00|7480.8|7474.8|7480.9|7474.9|7482.6|7476.6|7480.3|7474.3|8
1647015070000|2022-03-11 16:11:10|7481.3|7475.3|7479.3|7473.3|7481.3|7475.3|7479.3|7473.3|13
1647015080000|2022-03-11 16:11:20|7477.9|7471.9|7478.9|7472.9|7478.9|7472.9|7476.7|7470.7|10
1647015090000|2022-03-11 16:11:30|7479.3|7473.3|7480.7|7474.7|7480.7|7474.7|7478.9|7472.9|5
1647015100000|2022-03-11 16:11:40|7480.8|7474.8|7478.9|7472.9|7481.8|7475.8|7478.8|7472.8|8
1647015110000|2022-03-11 16:11:50|7478.2|7472.2|7478.9|7472.9|7478.9|7472.9|7477.1|7471.1|5
1647015120000|2022-03-11 16:12:00|7477.9|7471.9|7475.4|7469.4|7477.9|7471.9|7475.1|7469.1|7
1647015140000|2022-03-11 16:12:20|7475.3|7469.3|7471.8|7465.8|7475.3|7469.3|7471.8|7465.8|18
1647015150000|2022-03-11 16:12:30|7468.4|7462.4|7470.3|7464.3|7470.4|7464.4|7468.1|7462.1|3
1647015160000|2022-03-11 16:12:40|7469.9|7463.9|7469.1|7463.1|7469.9|7463.9|7467.6|7461.6|7
1647015170000|2022-03-11 16:12:50|7469.4|7463.4|7464.8|7458.8|7470.9|7464.9|7462.3|7456.3|20
1647015180000|2022-03-11 16:13:00|7463.8|7457.8|7464.9|7458.9|7465|7459|7463.8|7457.8|16
1647015190000|2022-03-11 16:13:10|7465.4|7459.4|7471.8|7465.8|7473.2|7467.2|7465.4|7459.4|24
1647015200000|2022-03-11 16:13:20|7472.2|7466.2|7473.1|7467.1|7473.1|7467.1|7472.2|7466.2|1
1647015210000|2022-03-11 16:13:30|7473.2|7467.2|7480.9|7474.9|7480.9|7474.9|7473.2|7467.2|7
1647015220000|2022-03-11 16:13:40|7481.8|7475.8|7483.3|7477.3|7485.4|7479.4|7481.8|7475.8|19
1647015230000|2022-03-11 16:13:50|7483.2|7477.2|7478.6|7472.6|7483.2|7477.2|7478.3|7472.3|16
1647015240000|2022-03-11 16:14:00|7478.7|7472.7|7480.1|7474.1|7480.1|7474.1|7478.3|7472.3|5
1647015250000|2022-03-11 16:14:10|7475.8|7469.8|7476.1|7470.1|7476.1|7470.1|7474.1|7468.1|6
1647015260000|2022-03-11 16:14:20|7476.6|7470.6|7477.1|7471.1|7478.1|7472.1|7476.6|7470.6|8
1647015270000|2022-03-11 16:14:30|7476.8|7470.8|7477.8|7471.8|7477.8|7471.8|7476.8|7470.8|1
1647015280000|2022-03-11 16:14:40|7478.6|7472.6|7478.7|7472.7|7478.7|7472.7|7478.6|7472.6|1
1647015290000|2022-03-11 16:14:50|7479.2|7473.2|7478.7|7472.7|7479.2|7473.2|7478.7|7472.7|2
1647015300000|2022-03-11 16:15:00|7476.8|7470.8|7477.8|7471.8|7477.8|7471.8|7476.8|7470.8|6
1647015310000|2022-03-11 16:15:10|7477.9|7471.9|7480.4|7474.4|7480.4|7474.4|7477.9|7471.9|2
1647015320000|2022-03-11 16:15:20|7481.1|7475.1|7482.4|7476.4|7482.4|7476.4|7480.9|7474.9|1
1647015330000|2022-03-11 16:15:30|7482.3|7476.3|7483.8|7477.8|7483.8|7477.8|7482.3|7476.3|1
1647015340000|2022-03-11 16:15:40|7483.4|7477.4|7485.8|7479.8|7486.6|7480.6|7482.9|7476.9|14
1647015350000|2022-03-11 16:15:50|7485.4|7479.4|7484.3|7478.3|7485.9|7479.9|7483.9|7477.9|2
1647015360000|2022-03-11 16:16:00|7483.9|7477.9|7486.4|7480.4|7486.4|7480.4|7483.9|7477.9|5
1647015370000|2022-03-11 16:16:10|7486.3|7480.3|7483.8|7477.8|7486.3|7480.3|7483.8|7477.8|7
1647015380000|2022-03-11 16:16:20|7484.2|7478.2|7486.3|7480.3|7486.8|7480.8|7481.9|7475.9|29
1647015390000|2022-03-11 16:16:30|7484.8|7478.8|7486.9|7480.9|7486.9|7480.9|7484.4|7478.4|6
1647015400000|2022-03-11 16:16:40|7487.1|7481.1|7483.8|7477.8|7487.3|7481.3|7483.8|7477.8|16
1647015410000|2022-03-11 16:16:50|7484.4|7478.4|7486.9|7480.9|7487.4|7481.4|7484.4|7478.4|17
1647015420000|2022-03-11 16:17:00|7487.8|7481.8|7492.3|7486.3|7492.3|7486.3|7487.8|7481.8|36
1647015430000|2022-03-11 16:17:10|7492.7|7486.7|7492.2|7486.2|7492.7|7486.7|7492.2|7486.2|8
1647015440000|2022-03-11 16:17:20|7491.3|7485.3|7491.3|7485.3|7491.7|7485.7|7490.5|7484.5|15
1647015450000|2022-03-11 16:17:30|7490.9|7484.9|7492.2|7486.2|7493.3|7487.3|7490.4|7484.4|7
1647015460000|2022-03-11 16:17:40|7492.7|7486.7|7492.7|7486.7|7493.2|7487.2|7491.3|7485.3|13
1647015470000|2022-03-11 16:17:50|7493.3|7487.3|7494.9|7488.9|7494.9|7488.9|7493.3|7487.3|33
1647015480000|2022-03-11 16:18:00|7492.4|7486.4|7493.3|7487.3|7493.4|7487.4|7492.4|7486.4|7
1647015490000|2022-03-11 16:18:10|7494.3|7488.3|7492.4|7486.4|7494.4|7488.4|7491.9|7485.9|6
1647015500000|2022-03-11 16:18:20|7492.8|7486.8|7494.3|7488.3|7494.3|7488.3|7492.8|7486.8|0
1647015510000|2022-03-11 16:18:30|7494.4|7488.4|7489.2|7483.2|7494.4|7488.4|7488.8|7482.8|7
1647015520000|2022-03-11 16:18:40|7488.7|7482.7|7486.5|7480.5|7489|7483|7486.5|7480.5|5
1647015530000|2022-03-11 16:18:50|7486.4|7480.4|7485.3|7479.3|7486.4|7480.4|7484.7|7478.7|3
1647015540000|2022-03-11 16:19:00|7486.2|7480.2|7483.7|7477.7|7486.2|7480.2|7482.7|7476.7|4
1647015550000|2022-03-11 16:19:10|7484|7478|7486.4|7480.4|7486.4|7480.4|7484|7478|12
1647015560000|2022-03-11 16:19:20|7487.7|7481.7|7488.9|7482.9|7488.9|7482.9|7487.7|7481.7|4
1647015570000|2022-03-11 16:19:30|7488.5|7482.5|7487|7481|7488.9|7482.9|7487|7481|5
1647015580000|2022-03-11 16:19:40|7486.3|7480.3|7488.5|7482.5|7488.9|7482.9|7486.3|7480.3|3
1647015590000|2022-03-11 16:19:50|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|2
1647015600000|2022-03-11 16:20:00|7490|7484|7490|7484|7490|7484|7490|7484|14
1647015610000|2022-03-11 16:20:10|7489.7|7483.7|7486.5|7480.5|7489.7|7483.7|7486|7480|16
1647015620000|2022-03-11 16:20:20|7486.9|7480.9|7487.5|7481.5|7487.5|7481.5|7486.9|7480.9|2
1647015630000|2022-03-11 16:20:30|7488|7482|7487.9|7481.9|7488|7482|7487.9|7481.9|2
1647015640000|2022-03-11 16:20:40|7487.5|7481.5|7488|7482|7488|7482|7485.2|7479.2|15
1647015650000|2022-03-11 16:20:50|7488.5|7482.5|7487.4|7481.4|7488.5|7482.5|7486|7480|7
1647015660000|2022-03-11 16:21:00|7487.5|7481.5|7483.5|7477.5|7487.5|7481.5|7482.5|7476.5|14
1647015670000|2022-03-11 16:21:10|7483|7477|7483.9|7477.9|7484.3|7478.3|7483|7477|8
1647015680000|2022-03-11 16:21:20|7483.2|7477.2|7480.3|7474.3|7484|7478|7480.3|7474.3|14
1647015690000|2022-03-11 16:21:30|7480.7|7474.7|7480.8|7474.8|7481.2|7475.2|7480.7|7474.7|2
1647015700000|2022-03-11 16:21:40|7480.7|7474.7|7480|7474|7481.7|7475.7|7480|7474|6
1647015710000|2022-03-11 16:21:50|7480.2|7474.2|7480.6|7474.6|7481|7475|7480.2|7474.2|3
1647015720000|2022-03-11 16:22:00|7481.6|7475.6|7483|7477|7483|7477|7481.6|7475.6|3
1647015730000|2022-03-11 16:22:10|7483.4|7477.4|7482.4|7476.4|7483.4|7477.4|7482.4|7476.4|6
1647015740000|2022-03-11 16:22:20|7482.5|7476.5|7480.5|7474.5|7482.9|7476.9|7480.5|7474.5|9
1647015750000|2022-03-11 16:22:30|7480.9|7474.9|7480.1|7474.1|7481.5|7475.5|7479.8|7473.8|9
1647015760000|2022-03-11 16:22:40|7479.4|7473.4|7475.8|7469.8|7479.4|7473.4|7475.4|7469.4|10
1647015770000|2022-03-11 16:22:50|7476|7470|7474.6|7468.6|7476|7470|7474.3|7468.3|3
1647015780000|2022-03-11 16:23:00|7474.8|7468.8|7473.6|7467.6|7475.5|7469.5|7473.6|7467.6|16
1647015790000|2022-03-11 16:23:10|7473.4|7467.4|7473.6|7467.6|7473.6|7467.6|7472.5|7466.5|4
1647015800000|2022-03-11 16:23:20|7473.9|7467.9|7474.3|7468.3|7474.3|7468.3|7473.9|7467.9|6
1647015810000|2022-03-11 16:23:30|7474.8|7468.8|7472.3|7466.3|7474.8|7468.8|7471.8|7465.8|19
1647015820000|2022-03-11 16:23:40|7472.1|7466.1|7471.1|7465.1|7472.1|7466.1|7470.3|7464.3|2
1647015830000|2022-03-11 16:23:50|7470.6|7464.6|7470.6|7464.6|7470.6|7464.6|7470.6|7464.6|2
1647015840000|2022-03-11 16:24:00|7469.4|7463.4|7468.8|7462.8|7469.4|7463.4|7468.3|7462.3|5
1647015850000|2022-03-11 16:24:10|7470.3|7464.3|7470.1|7464.1|7470.3|7464.3|7470.1|7464.1|5
1647015860000|2022-03-11 16:24:20|7470.3|7464.3|7476|7470|7476|7470|7470.3|7464.3|4
1647015870000|2022-03-11 16:24:30|7478|7472|7478|7472|7478|7472|7478|7472|6
1647015880000|2022-03-11 16:24:40|7478.4|7472.4|7476.4|7470.4|7479|7473|7476.4|7470.4|6
1647015890000|2022-03-11 16:24:50|7476.5|7470.5|7476.4|7470.4|7476.5|7470.5|7476.4|7470.4|0
1647015900000|2022-03-11 16:25:00|7476|7470|7472.9|7466.9|7476|7470|7472|7466|6
1647015910000|2022-03-11 16:25:10|7473|7467|7472|7466|7473|7467|7471.5|7465.5|3
1647015920000|2022-03-11 16:25:20|7472.8|7466.8|7473|7467|7473|7467|7472.8|7466.8|3
1647015930000|2022-03-11 16:25:30|7473.4|7467.4|7473|7467|7473.4|7467.4|7472.5|7466.5|8
1647015940000|2022-03-11 16:25:40|7472.6|7466.6|7475.5|7469.5|7475.5|7469.5|7472.6|7466.6|4
1647015950000|2022-03-11 16:25:50|7476|7470|7476.4|7470.4|7476.4|7470.4|7476|7470|0
1647015960000|2022-03-11 16:26:00|7477.9|7471.9|7479.4|7473.4|7479.4|7473.4|7477.9|7471.9|2
1647015970000|2022-03-11 16:26:10|7479.8|7473.8|7480|7474|7480|7474|7479.8|7473.8|2
1647015980000|2022-03-11 16:26:20|7478.9|7472.9|7480|7474|7480|7474|7478.5|7472.5|14
1647015990000|2022-03-11 16:26:30|7480.5|7474.5|7485.9|7479.9|7486|7480|7480.5|7474.5|7
1647016000000|2022-03-11 16:26:40|7486.4|7480.4|7486.4|7480.4|7486.4|7480.4|7486.4|7480.4|3
1647016010000|2022-03-11 16:26:50|7486|7480|7482.4|7476.4|7486|7480|7482|7476|3
1647016020000|2022-03-11 16:27:00|7482|7476|7482.4|7476.4|7482.4|7476.4|7482|7476|2
1647016030000|2022-03-11 16:27:10|7482.5|7476.5|7487|7481|7487|7481|7482.5|7476.5|14
1647016040000|2022-03-11 16:27:20|7485.9|7479.9|7486|7480|7486|7480|7485.9|7479.9|6
1647016050000|2022-03-11 16:27:30|7486.4|7480.4|7484.5|7478.5|7487|7481|7484.4|7478.4|6
1647016060000|2022-03-11 16:27:40|7484.9|7478.9|7484.5|7478.5|7484.9|7478.9|7484.5|7478.5|0
1647016070000|2022-03-11 16:27:50|7485.2|7479.2|7487.5|7481.5|7487.5|7481.5|7485|7479|6
1647016080000|2022-03-11 16:28:00|7487.4|7481.4|7491.9|7485.9|7491.9|7485.9|7487|7481|6
1647016090000|2022-03-11 16:28:10|7490.4|7484.4|7491.4|7485.4|7491.4|7485.4|7490|7484|5
1647016100000|2022-03-11 16:28:20|7491|7485|7488.5|7482.5|7491.9|7485.9|7488.5|7482.5|11
1647016110000|2022-03-11 16:28:30|7488|7482|7489.4|7483.4|7489.4|7483.4|7488|7482|1
1647016120000|2022-03-11 16:28:40|7489|7483|7489.5|7483.5|7489.6|7483.6|7488.6|7482.6|6
1647016130000|2022-03-11 16:28:50|7489.1|7483.1|7485.7|7479.7|7489.1|7483.1|7484.7|7478.7|3
1647016140000|2022-03-11 16:29:00|7485.2|7479.2|7488|7482|7488.1|7482.1|7484.7|7478.7|5
1647016150000|2022-03-11 16:29:10|7488.6|7482.6|7484.6|7478.6|7488.6|7482.6|7484.5|7478.5|12
1647016160000|2022-03-11 16:29:20|7482.2|7476.2|7482.6|7476.6|7482.6|7476.6|7480.2|7474.2|16
1647016170000|2022-03-11 16:29:30|7481.2|7475.2|7485.5|7479.5|7485.6|7479.6|7481.2|7475.2|26
1647016180000|2022-03-11 16:29:40|7485.6|7479.6|7483.1|7477.1|7486.1|7480.1|7482.6|7476.6|22
1647016190000|2022-03-11 16:29:50|7483.5|7477.5|7488.1|7482.1|7488.1|7482.1|7483.5|7477.5|2
1647016200000|2022-03-11 16:30:00|7488.5|7482.5|7487|7481|7489.1|7483.1|7486.7|7480.7|16
1647016210000|2022-03-11 16:30:10|7487.4|7481.4|7488.5|7482.5|7489|7483|7487.4|7481.4|56
1647016220000|2022-03-11 16:30:20|7488|7482|7490|7484|7490.5|7484.5|7488|7482|10
1647016230000|2022-03-11 16:30:30|7490.4|7484.4|7495.4|7489.4|7495.4|7489.4|7490.4|7484.4|6
1647016240000|2022-03-11 16:30:40|7495.5|7489.5|7494.5|7488.5|7495.5|7489.5|7490.5|7484.5|17
1647016250000|2022-03-11 16:30:50|7494.4|7488.4|7494|7488|7494.5|7488.5|7492.8|7486.8|12
1647016260000|2022-03-11 16:31:00|7494.7|7488.7|7495|7489|7495.6|7489.6|7494.7|7488.7|13
1647016270000|2022-03-11 16:31:10|7494.5|7488.5|7494.5|7488.5|7494.5|7488.5|7494.5|7488.5|6
1647016280000|2022-03-11 16:31:20|7494|7488|7490|7484|7494|7488|7489.1|7483.1|12
1647016290000|2022-03-11 16:31:30|7492|7486|7493.5|7487.5|7493.8|7487.8|7492|7486|1
1647016300000|2022-03-11 16:31:40|7493.8|7487.8|7493.8|7487.8|7494|7488|7493|7487|7
1647016310000|2022-03-11 16:31:50|7495|7489|7494|7488|7495|7489|7494|7488|4
1647016320000|2022-03-11 16:32:00|7494.5|7488.5|7495|7489|7495|7489|7494.5|7488.5|2
1647016330000|2022-03-11 16:32:10|7495.5|7489.5|7495|7489|7495.5|7489.5|7494.6|7488.6|36
1647016340000|2022-03-11 16:32:20|||||||||1
1647016350000|2022-03-11 16:32:30|7494.2|7488.2|7494|7488|7494.2|7488.2|7494|7488|3
1647016360000|2022-03-11 16:32:40|7492|7486|7492|7486|7492|7486|7492|7486|7
1647016370000|2022-03-11 16:32:50|7491.6|7485.6|7493.3|7487.3|7493.8|7487.8|7491|7485|19
1647016380000|2022-03-11 16:33:00|7493.5|7487.5|7493.8|7487.8|7495|7489|7493.5|7487.5|12
1647016390000|2022-03-11 16:33:10|7494.2|7488.2|7495|7489|7495|7489|7494.2|7488.2|0
1647016400000|2022-03-11 16:33:20|7494.5|7488.5|7494.5|7488.5|7494.5|7488.5|7494.3|7488.3|2
1647016410000|2022-03-11 16:33:30|7495|7489|7492.8|7486.8|7495|7489|7492.3|7486.3|8
1647016420000|2022-03-11 16:33:40|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|1
1647016430000|2022-03-11 16:33:50|7491.6|7485.6|7493.3|7487.3|7493.3|7487.3|7491.6|7485.6|11
1647016440000|2022-03-11 16:34:00|7493|7487|7492.8|7486.8|7493.3|7487.3|7492.7|7486.7|7
1647016450000|2022-03-11 16:34:10|7493|7487|7494.3|7488.3|7494.5|7488.5|7493|7487|1
1647016460000|2022-03-11 16:34:20|7494|7488|7489.5|7483.5|7494|7488|7489.5|7483.5|15
1647016470000|2022-03-11 16:34:30|7488|7482|7487|7481|7488|7482|7486|7480|20
1647016480000|2022-03-11 16:34:40|7485.6|7479.6|7490.8|7484.8|7490.8|7484.8|7485.6|7479.6|6
1647016490000|2022-03-11 16:34:50|7491.7|7485.7|7492.2|7486.2|7492.2|7486.2|7491.7|7485.7|2
1647016500000|2022-03-11 16:35:00|7492.3|7486.3|7493.1|7487.1|7494.2|7488.2|7491.7|7485.7|13
1647016510000|2022-03-11 16:35:10|7493|7487|7493.8|7487.8|7494.1|7488.1|7493|7487|4
1647016520000|2022-03-11 16:35:20|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|5
1647016530000|2022-03-11 16:35:30|7493.8|7487.8|7494.5|7488.5|7494.5|7488.5|7493.8|7487.8|1
1647016540000|2022-03-11 16:35:40|7492.5|7486.5|7494.6|7488.6|7494.6|7488.6|7492.3|7486.3|11
1647016550000|2022-03-11 16:35:50|7494.5|7488.5|7494.3|7488.3|7494.8|7488.8|7494.3|7488.3|6
1647016560000|2022-03-11 16:36:00|7494.8|7488.8|7493.8|7487.8|7494.8|7488.8|7492.5|7486.5|21
1647016570000|2022-03-11 16:36:10|7494.1|7488.1|7494.5|7488.5|7494.5|7488.5|7493.6|7487.6|4
1647016580000|2022-03-11 16:36:20|7494|7488|7497.8|7491.8|7497.8|7491.8|7493|7487|54
1647016590000|2022-03-11 16:36:30|7497.3|7491.3|7497.2|7491.2|7497.8|7491.8|7497.2|7491.2|13
1647016600000|2022-03-11 16:36:40|7497.6|7491.6|7496.7|7490.7|7497.7|7491.7|7496.7|7490.7|8
1647016610000|2022-03-11 16:36:50|7496.3|7490.3|7496.7|7490.7|7497.2|7491.2|7495.1|7489.1|4
1647016620000|2022-03-11 16:37:00|7495.8|7489.8|7497.2|7491.2|7497.7|7491.7|7495.8|7489.8|6
1647016630000|2022-03-11 16:37:10|7497.7|7491.7|7497.8|7491.8|7497.8|7491.8|7497.7|7491.7|6
1647016640000|2022-03-11 16:37:20|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|5
1647016660000|2022-03-11 16:37:40|7496.5|7490.5|7496.8|7490.8|7497.3|7491.3|7496.5|7490.5|1
1647016670000|2022-03-11 16:37:50|7494.3|7488.3|7496.2|7490.2|7496.2|7490.2|7494.3|7488.3|3
1647016680000|2022-03-11 16:38:00|7495.8|7489.8|7493.2|7487.2|7495.8|7489.8|7492.8|7486.8|15
1647016690000|2022-03-11 16:38:10|7493.6|7487.6|7493.4|7487.4|7494.6|7488.6|7493.4|7487.4|6
1647016700000|2022-03-11 16:38:20|7494.2|7488.2|7493.2|7487.2|7494.2|7488.2|7493.2|7487.2|4
1647016710000|2022-03-11 16:38:30|7492.2|7486.2|7490.2|7484.2|7492.2|7486.2|7490.2|7484.2|6
1647016720000|2022-03-11 16:38:40|7488.8|7482.8|7489.9|7483.9|7490.8|7484.8|7488.7|7482.7|6
1647016730000|2022-03-11 16:38:50|7490.4|7484.4|7488.1|7482.1|7490.4|7484.4|7484.8|7478.8|20
1647016740000|2022-03-11 16:39:00|7487.7|7481.7|7486.4|7480.4|7487.9|7481.9|7486.3|7480.3|8
1647016750000|2022-03-11 16:39:10|7486.9|7480.9|7485.3|7479.3|7486.9|7480.9|7483.2|7477.2|18
1647016760000|2022-03-11 16:39:20|7484.2|7478.2|7484.1|7478.1|7484.2|7478.2|7484.1|7478.1|3
1647016770000|2022-03-11 16:39:30|7483.4|7477.4|7483.4|7477.4|7483.4|7477.4|7483.4|7477.4|8
1647016780000|2022-03-11 16:39:40|7483.6|7477.6|7483.6|7477.6|7484.2|7478.2|7483.4|7477.4|4
1647016790000|2022-03-11 16:39:50|7484.1|7478.1|7485.3|7479.3|7485.3|7479.3|7484.1|7478.1|5
1647016800000|2022-03-11 16:40:00|7485.8|7479.8|7489.9|7483.9|7490.2|7484.2|7485.6|7479.6|13
1647016810000|2022-03-11 16:40:10|7490.3|7484.3|7489.7|7483.7|7490.3|7484.3|7489.3|7483.3|7
1647016820000|2022-03-11 16:40:20|7488.7|7482.7|7488.2|7482.2|7488.7|7482.7|7488.2|7482.2|3
1647016830000|2022-03-11 16:40:30|7488.1|7482.1|7489.6|7483.6|7489.6|7483.6|7488.1|7482.1|8
1647016840000|2022-03-11 16:40:40|7491.4|7485.4|7493.2|7487.2|7493.2|7487.2|7491.4|7485.4|10
1647016850000|2022-03-11 16:40:50|7493.3|7487.3|7493.2|7487.2|7493.3|7487.3|7493.2|7487.2|0
1647016860000|2022-03-11 16:41:00|7493.3|7487.3|7493.7|7487.7|7493.7|7487.7|7493.3|7487.3|2
1647016870000|2022-03-11 16:41:10|7494.1|7488.1|7494.8|7488.8|7494.8|7488.8|7493.7|7487.7|4
1647016880000|2022-03-11 16:41:20|7494.3|7488.3|7492.3|7486.3|7494.3|7488.3|7492.3|7486.3|12
1647016890000|2022-03-11 16:41:30|7492.7|7486.7|7492.3|7486.3|7492.7|7486.7|7491.9|7485.9|1
1647016900000|2022-03-11 16:41:40|7491.8|7485.8|7489.1|7483.1|7491.8|7485.8|7487.6|7481.6|20
1647016910000|2022-03-11 16:41:50|7488.7|7482.7|7488.6|7482.6|7488.9|7482.9|7488.4|7482.4|1
1647016920000|2022-03-11 16:42:00|7488.4|7482.4|7492.8|7486.8|7493.3|7487.3|7488.2|7482.2|12
1647016930000|2022-03-11 16:42:10|7493.2|7487.2|7492.9|7486.9|7493.4|7487.4|7492.8|7486.8|1
1647016940000|2022-03-11 16:42:20|7493.3|7487.3|7494.9|7488.9|7494.9|7488.9|7493.3|7487.3|7
1647016950000|2022-03-11 16:42:30|7494.6|7488.6|7494.9|7488.9|7494.9|7488.9|7493.9|7487.9|17
1647016960000|2022-03-11 16:42:40|7494.5|7488.5|7494.8|7488.8|7494.9|7488.9|7493.9|7487.9|17
1647016970000|2022-03-11 16:42:50|7494.5|7488.5|7496.3|7490.3|7496.3|7490.3|7494.4|7488.4|17
1647016980000|2022-03-11 16:43:00|7496.7|7490.7|7497.3|7491.3|7497.4|7491.4|7496.5|7490.5|3
1647016990000|2022-03-11 16:43:10|7496.5|7490.5|7492.5|7486.5|7496.5|7490.5|7492.5|7486.5|6
1647017000000|2022-03-11 16:43:20|7492.9|7486.9|7494.9|7488.9|7494.9|7488.9|7492.5|7486.5|7
1647017010000|2022-03-11 16:43:30|7494.2|7488.2|7488.5|7482.5|7494.2|7488.2|7488.5|7482.5|6
1647017020000|2022-03-11 16:43:40|7489.5|7483.5|7493.4|7487.4|7493.8|7487.8|7489.5|7483.5|6
1647017030000|2022-03-11 16:43:50|7492|7486|7492.4|7486.4|7492.4|7486.4|7491|7485|3
1647017040000|2022-03-11 16:44:00|7492.9|7486.9|7493.4|7487.4|7493.4|7487.4|7492|7486|2
1647017050000|2022-03-11 16:44:10|7493.7|7487.7|7491.2|7485.2|7495.5|7489.5|7491|7485|9
1647017060000|2022-03-11 16:44:20|7490.7|7484.7|7491|7485|7491|7485|7489|7483|5
1647017070000|2022-03-11 16:44:30|7491.4|7485.4|7487.7|7481.7|7493.5|7487.5|7487.4|7481.4|34
1647017080000|2022-03-11 16:44:40|7487.5|7481.5|7486|7480|7487.5|7481.5|7485.7|7479.7|7
1647017090000|2022-03-11 16:44:50|7485.7|7479.7|7483.3|7477.3|7486|7480|7482.4|7476.4|11
1647017100000|2022-03-11 16:45:00|7485.9|7479.9|7485.3|7479.3|7487|7481|7485.2|7479.2|12
1647017120000|2022-03-11 16:45:20|7486.7|7480.7|7487.5|7481.5|7487.5|7481.5|7486.2|7480.2|3
1647017130000|2022-03-11 16:45:30|7487.7|7481.7|7486.8|7480.8|7487.7|7481.7|7486.5|7480.5|12
1647017140000|2022-03-11 16:45:40|7486.9|7480.9|7487.3|7481.3|7487.3|7481.3|7486.8|7480.8|3
1647017150000|2022-03-11 16:45:50|7487.7|7481.7|7487.2|7481.2|7488.2|7482.2|7487.2|7481.2|6
1647017160000|2022-03-11 16:46:00|7486.7|7480.7|7486.3|7480.3|7486.7|7480.7|7485.9|7479.9|5
1647017170000|2022-03-11 16:46:10|7485.7|7479.7|7485.3|7479.3|7486.4|7480.4|7482.9|7476.9|12
1647017180000|2022-03-11 16:46:20|7485.7|7479.7|7485.3|7479.3|7485.7|7479.7|7485.3|7479.3|0
1647017190000|2022-03-11 16:46:30|7485.2|7479.2|7488.7|7482.7|7488.7|7482.7|7484.8|7478.8|4
1647017200000|2022-03-11 16:46:40|7489.8|7483.8|7485.3|7479.3|7489.8|7483.8|7482.7|7476.7|38
1647017210000|2022-03-11 16:46:50|7485.2|7479.2|7488|7482|7488|7482|7485.2|7479.2|11
1647017220000|2022-03-11 16:47:00|7487.7|7481.7|7487.5|7481.5|7488.2|7482.2|7487.5|7481.5|2
1647017230000|2022-03-11 16:47:10|7487.7|7481.7|7487.6|7481.6|7487.7|7481.7|7487.6|7481.6|0
1647017240000|2022-03-11 16:47:20|7487.8|7481.8|7487.6|7481.6|7488|7482|7487.6|7481.6|1
1647017250000|2022-03-11 16:47:30|7487.5|7481.5|7487.4|7481.4|7488|7482|7487.4|7481.4|2
1647017260000|2022-03-11 16:47:40|7487.9|7481.9|7487.9|7481.9|7487.9|7481.9|7487.4|7481.4|3
1647017270000|2022-03-11 16:47:50|7487.4|7481.4|7487.4|7481.4|7487.8|7481.8|7487.4|7481.4|2
1647017280000|2022-03-11 16:48:00|7487.8|7481.8|7486.9|7480.9|7487.8|7481.8|7486.5|7480.5|20
1647017290000|2022-03-11 16:48:10|7487.3|7481.3|7487.8|7481.8|7487.8|7481.8|7487.3|7481.3|5
1647017300000|2022-03-11 16:48:20|7487.7|7481.7|7495.2|7489.2|7495.2|7489.2|7487.7|7481.7|25
1647017310000|2022-03-11 16:48:30|7495.5|7489.5|7497.3|7491.3|7497.3|7491.3|7495.5|7489.5|27
1647017320000|2022-03-11 16:48:40|7497.2|7491.2|7497.7|7491.7|7497.7|7491.7|7497.2|7491.2|27
1647017330000|2022-03-11 16:48:50|||||||||25
1647017340000|2022-03-11 16:49:00|7498.2|7492.2|7497.7|7491.7|7498.7|7492.7|7497.7|7491.7|32
1647017350000|2022-03-11 16:49:10|7498|7492|7498.1|7492.1|7498.7|7492.7|7498|7492|33
1647017360000|2022-03-11 16:49:20|7498.5|7492.5|7499.6|7493.6|7499.8|7493.8|7498.5|7492.5|16
1647017370000|2022-03-11 16:49:30|7499.5|7493.5|7494.9|7488.9|7499.5|7493.5|7494.3|7488.3|26
1647017380000|2022-03-11 16:49:40|7493.4|7487.4|7494.9|7488.9|7495.5|7489.5|7493.3|7487.3|7
1647017390000|2022-03-11 16:49:50|7494.8|7488.8|7496.6|7490.6|7496.6|7490.6|7492.9|7486.9|19
1647017400000|2022-03-11 16:50:00|7497.1|7491.1|7499.5|7493.5|7499.5|7493.5|7497.1|7491.1|34
1647017410000|2022-03-11 16:50:10|7498.6|7492.6|7506.5|7500.5|7507|7501|7498.5|7492.5|21
1647017420000|2022-03-11 16:50:20|7507|7501|7517.4|7511.4|7517.4|7511.4|7507|7501|75
1647017430000|2022-03-11 16:50:30|7516.3|7510.3|7531.8|7525.8|7533.5|7527.5|7516.3|7510.3|33
1647017440000|2022-03-11 16:50:40|7531.9|7525.9|7531.9|7525.9|7533.9|7527.9|7527.5|7521.5|40
1647017450000|2022-03-11 16:50:50|7531.7|7525.7|7532.2|7526.2|7534.2|7528.2|7531.5|7525.5|17
1647017460000|2022-03-11 16:51:00|7531.8|7525.8|7532.7|7526.7|7533|7527|7531.7|7525.7|16
1647017470000|2022-03-11 16:51:10|7527.8|7521.8|7527.7|7521.7|7527.8|7521.8|7527.3|7521.3|6
1647017480000|2022-03-11 16:51:20|7528|7522|7527|7521|7528|7522|7527|7521|12
1647017490000|2022-03-11 16:51:30|7527.5|7521.5|7523.5|7517.5|7527.5|7521.5|7523.1|7517.1|5
1647017500000|2022-03-11 16:51:40|7524.1|7518.1|7524.5|7518.5|7524.6|7518.6|7524.1|7518.1|0
1647017510000|2022-03-11 16:51:50|7522.8|7516.8|7521.8|7515.8|7522.8|7516.8|7521.6|7515.6|13
1647017520000|2022-03-11 16:52:00|7522.6|7516.6|7520.5|7514.5|7523|7517|7519.4|7513.4|9
1647017530000|2022-03-11 16:52:10|7520.9|7514.9|7522|7516|7522|7516|7520.9|7514.9|2
1647017540000|2022-03-11 16:52:20|7523|7517|7521|7515|7523|7517|7521|7515|3
1647017550000|2022-03-11 16:52:30|7520.5|7514.5|7519.5|7513.5|7520.5|7514.5|7519.5|7513.5|6
1647017560000|2022-03-11 16:52:40|7519.1|7513.1|7520|7514|7520|7514|7518.8|7512.8|5
1647017570000|2022-03-11 16:52:50|7519.6|7513.6|7520|7514|7520|7514|7519.6|7513.6|2
1647017580000|2022-03-11 16:53:00|7521|7515|7527.8|7521.8|7527.8|7521.8|7521|7515|8
1647017590000|2022-03-11 16:53:10|7527.6|7521.6|7528.6|7522.6|7530.3|7524.3|7527.6|7521.6|15
1647017600000|2022-03-11 16:53:20|7526.8|7520.8|7527.8|7521.8|7528.3|7522.3|7526.6|7520.6|7
1647017610000|2022-03-11 16:53:30|7527.6|7521.6|7528.8|7522.8|7528.8|7522.8|7526.8|7520.8|3
1647017620000|2022-03-11 16:53:40|7528.1|7522.1|7525.8|7519.8|7528.1|7522.1|7525.8|7519.8|6
1647017630000|2022-03-11 16:53:50|7525.9|7519.9|7526.6|7520.6|7526.6|7520.6|7525.8|7519.8|1
1647017640000|2022-03-11 16:54:00|7527|7521|7524.3|7518.3|7527|7521|7523.4|7517.4|19
1647017650000|2022-03-11 16:54:10|7524|7518|7525.3|7519.3|7525.4|7519.4|7524|7518|4
1647017660000|2022-03-11 16:54:20|7522.5|7516.5|7523.3|7517.3|7523.3|7517.3|7522.5|7516.5|4
1647017670000|2022-03-11 16:54:30|7523.5|7517.5|7522.3|7516.3|7523.9|7517.9|7521.8|7515.8|9
1647017680000|2022-03-11 16:54:40|7521.8|7515.8|7521.1|7515.1|7521.8|7515.8|7520.6|7514.6|3
1647017690000|2022-03-11 16:54:50|7521|7515|7520.6|7514.6|7521|7515|7520.6|7514.6|1
1647017700000|2022-03-11 16:55:00|7520.8|7514.8|7521|7515|7522.3|7516.3|7520.8|7514.8|6
1647017710000|2022-03-11 16:55:10|7520.6|7514.6|7521.5|7515.5|7521.5|7515.5|7520.5|7514.5|4
1647017720000|2022-03-11 16:55:20|7521.3|7515.3|7520.5|7514.5|7521.3|7515.3|7520.5|7514.5|3
1647017730000|2022-03-11 16:55:30|7520.9|7514.9|7521|7515|7521.1|7515.1|7520.9|7514.9|2
1647017740000|2022-03-11 16:55:40|7521.5|7515.5|7521|7515|7525|7519|7521|7515|18
1647017750000|2022-03-11 16:55:50|7521.4|7515.4|7521.5|7515.5|7521.5|7515.5|7521.4|7515.4|2
1647017760000|2022-03-11 16:56:00|7522.6|7516.6|7524|7518|7524|7518|7522.6|7516.6|11
1647017770000|2022-03-11 16:56:10|7524.4|7518.4|7524.5|7518.5|7524.5|7518.5|7524.4|7518.4|4
1647017780000|2022-03-11 16:56:20|7524.9|7518.9|7520.7|7514.7|7524.9|7518.9|7520.6|7514.6|24
1647017790000|2022-03-11 16:56:30|7522.7|7516.7|7522.7|7516.7|7523.2|7517.2|7522.7|7516.7|3
1647017800000|2022-03-11 16:56:40|7521.7|7515.7|7523.7|7517.7|7523.7|7517.7|7521.2|7515.2|5
1647017810000|2022-03-11 16:56:50|7522.5|7516.5|7521.7|7515.7|7522.5|7516.5|7521.7|7515.7|7
1647017820000|2022-03-11 16:57:00|7521.4|7515.4|7516.6|7510.6|7521.4|7515.4|7515.6|7509.6|5
1647017830000|2022-03-11 16:57:10|7515.1|7509.1|7514.5|7508.5|7515.4|7509.4|7513.7|7507.7|20
1647017840000|2022-03-11 16:57:20|7514.6|7508.6|7511|7505|7514.6|7508.6|7511|7505|16
1647017850000|2022-03-11 16:57:30|7510.7|7504.7|7504.8|7498.8|7510.7|7504.7|7504.8|7498.8|8
1647017860000|2022-03-11 16:57:40|7504.7|7498.7|7505.2|7499.2|7505.3|7499.3|7499.6|7493.6|25
1647017870000|2022-03-11 16:57:50|7504.8|7498.8|7500.3|7494.3|7504.8|7498.8|7500.3|7494.3|7
1647017880000|2022-03-11 16:58:00|7499.2|7493.2|7497|7491|7499.2|7493.2|7497|7491|21
1647017890000|2022-03-11 16:58:10|7496.7|7490.7|7497.7|7491.7|7498.2|7492.2|7496.7|7490.7|3
1647017900000|2022-03-11 16:58:20|7498.1|7492.1|7497|7491|7498.8|7492.8|7497|7491|3
1647017910000|2022-03-11 16:58:30|7496.6|7490.6|7497.3|7491.3|7497.3|7491.3|7496.6|7490.6|1
1647017920000|2022-03-11 16:58:40|7497.5|7491.5|7499.5|7493.5|7499.5|7493.5|7497.5|7491.5|4
1647017930000|2022-03-11 16:58:50|7499.8|7493.8|7499.3|7493.3|7500.3|7494.3|7499.3|7493.3|6
1647017940000|2022-03-11 16:59:00|7499.7|7493.7|7499.8|7493.8|7499.8|7493.8|7499.3|7493.3|3
1647017950000|2022-03-11 16:59:10|7500|7494|7500.3|7494.3|7500.3|7494.3|7500|7494|7
1647017960000|2022-03-11 16:59:20|7499.3|7493.3|7498.5|7492.5|7499.3|7493.3|7497.8|7491.8|11
1647017970000|2022-03-11 16:59:30|7498.1|7492.1|7496.6|7490.6|7498.1|7492.1|7496.6|7490.6|4
1647017980000|2022-03-11 16:59:40|7497|7491|7497.2|7491.2|7497.2|7491.2|7496.5|7490.5|1
1647017990000|2022-03-11 16:59:50|7496.5|7490.5|7495|7489|7496.5|7490.5|7494.5|7488.5|10
1647018000000|2022-03-11 17:00:00|7496.1|7490.1|7497|7491|7497.2|7491.2|7496.1|7490.1|7
1647018010000|2022-03-11 17:00:10|7497.3|7491.3|7500.1|7494.1|7500.6|7494.6|7497.3|7491.3|7
1647018020000|2022-03-11 17:00:20|||||||||2
1647018030000|2022-03-11 17:00:30|7500|7494|7500.6|7494.6|7500.6|7494.6|7500|7494|2
1647018040000|2022-03-11 17:00:40|7500|7494|7500.1|7494.1|7500.1|7494.1|7500|7494|12
1647018050000|2022-03-11 17:00:50|7500.6|7494.6|7500.6|7494.6|7500.6|7494.6|7500.6|7494.6|3
1647018060000|2022-03-11 17:01:00|7500.1|7494.1|7501.6|7495.6|7501.6|7495.6|7500|7494|36
1647018070000|2022-03-11 17:01:10|7501.7|7495.7|7501.1|7495.1|7501.8|7495.8|7500.7|7494.7|17
1647018080000|2022-03-11 17:01:20|7501.2|7495.2|7501.3|7495.3|7501.3|7495.3|7501.2|7495.2|7
1647018090000|2022-03-11 17:01:30|7501.8|7495.8|7501.2|7495.2|7501.8|7495.8|7501.2|7495.2|5
1647018100000|2022-03-11 17:01:40|7501.3|7495.3|7500.6|7494.6|7501.8|7495.8|7500.6|7494.6|17
1647018110000|2022-03-11 17:01:50|7500.4|7494.4|7500.9|7494.9|7500.9|7494.9|7500.1|7494.1|9
1647018120000|2022-03-11 17:02:00|7500.1|7494.1|7500.1|7494.1|7500.1|7494.1|7500.1|7494.1|1
1647018130000|2022-03-11 17:02:10|7497.6|7491.6|7500.4|7494.4|7500.4|7494.4|7497.1|7491.1|13
1647018140000|2022-03-11 17:02:20|7500.1|7494.1|7499.9|7493.9|7500.1|7494.1|7499.9|7493.9|0
1647018150000|2022-03-11 17:02:30|7500.8|7494.8|7501.2|7495.2|7501.2|7495.2|7500.8|7494.8|36
1647018160000|2022-03-11 17:02:40|7501.1|7495.1|7501.1|7495.1|7501.1|7495.1|7501.1|7495.1|18
1647018170000|2022-03-11 17:02:50|||||||||10
1647018180000|2022-03-11 17:03:00|7499.9|7493.9|7500.5|7494.5|7500.8|7494.8|7499.1|7493.1|36
1647018190000|2022-03-11 17:03:10|7499|7493|7499.4|7493.4|7499.5|7493.5|7499|7493|4
1647018200000|2022-03-11 17:03:20|7499.8|7493.8|7496.3|7490.3|7500.4|7494.4|7496.3|7490.3|18
1647018210000|2022-03-11 17:03:30|7493.3|7487.3|7494.2|7488.2|7494.7|7488.7|7493.3|7487.3|3
1647018220000|2022-03-11 17:03:40|7493.7|7487.7|7494.1|7488.1|7494.3|7488.3|7493.2|7487.2|12
1647018230000|2022-03-11 17:03:50|7494.2|7488.2|7493.7|7487.7|7494.2|7488.2|7492.7|7486.7|8
1647018240000|2022-03-11 17:04:00|7494.2|7488.2|7491.1|7485.1|7494.2|7488.2|7490.6|7484.6|12
1647018250000|2022-03-11 17:04:10|7491.8|7485.8|7491.2|7485.2|7493.7|7487.7|7491.2|7485.2|19
1647018260000|2022-03-11 17:04:20|7491.1|7485.1|7493.6|7487.6|7494.7|7488.7|7491.1|7485.1|5
1647018270000|2022-03-11 17:04:30|7493.5|7487.5|7494.2|7488.2|7494.2|7488.2|7493.5|7487.5|2
1647018280000|2022-03-11 17:04:40|7499.7|7493.7|7498.7|7492.7|7504|7498|7498.7|7492.7|32
1647018290000|2022-03-11 17:04:50|7498.2|7492.2|7499.5|7493.5|7500.3|7494.3|7498.2|7492.2|9
1647018300000|2022-03-11 17:05:00|7499.1|7493.1|7497.6|7491.6|7499.5|7493.5|7495.6|7489.6|16
1647018310000|2022-03-11 17:05:10|7497.5|7491.5|7497.1|7491.1|7497.5|7491.5|7496.2|7490.2|9
1647018320000|2022-03-11 17:05:20|7497.6|7491.6|7498.5|7492.5|7498.5|7492.5|7497.5|7491.5|3
1647018330000|2022-03-11 17:05:30|7499.1|7493.1|7498|7492|7500.3|7494.3|7498|7492|7
1647018340000|2022-03-11 17:05:40|7496.5|7490.5|7495|7489|7496.5|7490.5|7495|7489|19
1647018350000|2022-03-11 17:05:50|7494.8|7488.8|7495.1|7489.1|7495.1|7489.1|7492.7|7486.7|21
1647018360000|2022-03-11 17:06:00|7496.2|7490.2|7493.7|7487.7|7496.8|7490.8|7493.7|7487.7|17
1647018370000|2022-03-11 17:06:10|7494.3|7488.3|7494.8|7488.8|7494.8|7488.8|7494.3|7488.3|1
1647018380000|2022-03-11 17:06:20|7495|7489|7494.5|7488.5|7496.2|7490.2|7494.5|7488.5|10
1647018390000|2022-03-11 17:06:30|7494.3|7488.3|7494.7|7488.7|7495.2|7489.2|7493.8|7487.8|5
1647018400000|2022-03-11 17:06:40|7495.7|7489.7|7493.1|7487.1|7495.7|7489.7|7493.1|7487.1|14
1647018410000|2022-03-11 17:06:50|7493.5|7487.5|7492.2|7486.2|7493.5|7487.5|7492.2|7486.2|6
1647018420000|2022-03-11 17:07:00|7493.5|7487.5|7495.7|7489.7|7495.7|7489.7|7493.5|7487.5|10
1647018430000|2022-03-11 17:07:10|7495.9|7489.9|7498|7492|7498|7492|7495.9|7489.9|6
1647018440000|2022-03-11 17:07:20|7498.6|7492.6|7500.1|7494.1|7500.1|7494.1|7498.6|7492.6|20
1647018450000|2022-03-11 17:07:30|7500|7494|7499.2|7493.2|7500.1|7494.1|7499.2|7493.2|5
1647018460000|2022-03-11 17:07:40|7498.5|7492.5|7495.9|7489.9|7498.5|7492.5|7495.1|7489.1|30
1647018470000|2022-03-11 17:07:50|7496.8|7490.8|7494.1|7488.1|7496.8|7490.8|7494.1|7488.1|6
1647018480000|2022-03-11 17:08:00|7494.2|7488.2|7495.7|7489.7|7495.7|7489.7|7493.2|7487.2|3
1647018490000|2022-03-11 17:08:10|7495.6|7489.6|7494.6|7488.6|7495.7|7489.7|7493.6|7487.6|10
1647018500000|2022-03-11 17:08:20|7494.3|7488.3|7492.1|7486.1|7494.3|7488.3|7492.1|7486.1|7
1647018510000|2022-03-11 17:08:30|7491.9|7485.9|7491.9|7485.9|7491.9|7485.9|7491.9|7485.9|0
1647018520000|2022-03-11 17:08:40|7490.2|7484.2|7491.2|7485.2|7491.2|7485.2|7490.2|7484.2|19
1647018530000|2022-03-11 17:08:50|7491.6|7485.6|7491.6|7485.6|7491.7|7485.7|7491.6|7485.6|0
1647018540000|2022-03-11 17:09:00|7491.7|7485.7|7492.9|7486.9|7492.9|7486.9|7491.7|7485.7|15
1647018550000|2022-03-11 17:09:10|7493.3|7487.3|7493.4|7487.4|7493.4|7487.4|7493.3|7487.3|1
1647018560000|2022-03-11 17:09:20|7493.3|7487.3|7493.9|7487.9|7493.9|7487.9|7493.1|7487.1|5
1647018570000|2022-03-11 17:09:30|7494.3|7488.3|7494.3|7488.3|7494.3|7488.3|7494.3|7488.3|1
1647018580000|2022-03-11 17:09:40|7494.4|7488.4|7496.2|7490.2|7496.6|7490.6|7494.4|7488.4|3
1647018590000|2022-03-11 17:09:50|7496.9|7490.9|7496.8|7490.8|7497.4|7491.4|7496.1|7490.1|24
1647018600000|2022-03-11 17:10:00|7497.2|7491.2|7497.2|7491.2|7497.3|7491.3|7497.2|7491.2|8
1647018610000|2022-03-11 17:10:10|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|2
1647018620000|2022-03-11 17:10:20|||||||||2
1647018630000|2022-03-11 17:10:30|7495.4|7489.4|7495.8|7489.8|7496.3|7490.3|7495.4|7489.4|11
1647018640000|2022-03-11 17:10:40|7494.1|7488.1|7492.6|7486.6|7494.1|7488.1|7492.6|7486.6|8
1647018650000|2022-03-11 17:10:50|7491.2|7485.2|7491.2|7485.2|7492.1|7486.1|7491.2|7485.2|12
1647018660000|2022-03-11 17:11:00|7491.1|7485.1|7493.4|7487.4|7493.4|7487.4|7491.1|7485.1|21
1647018670000|2022-03-11 17:11:10|7493.8|7487.8|7495.9|7489.9|7495.9|7489.9|7493.8|7487.8|3
1647018680000|2022-03-11 17:11:20|7496.7|7490.7|7496.4|7490.4|7496.8|7490.8|7495.3|7489.3|13
1647018690000|2022-03-11 17:11:30|7497.7|7491.7|7497.7|7491.7|7497.8|7491.8|7497.7|7491.7|13
1647018700000|2022-03-11 17:11:40|7497.8|7491.8|7503.2|7497.2|7503.2|7497.2|7497.8|7491.8|12
1647018710000|2022-03-11 17:11:50|7502.7|7496.7|7500.3|7494.3|7502.7|7496.7|7500.3|7494.3|12
1647018720000|2022-03-11 17:12:00|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|7498.8|7492.8|7
1647018730000|2022-03-11 17:12:10|7501.4|7495.4|7502.2|7496.2|7502.2|7496.2|7501.4|7495.4|1
1647018740000|2022-03-11 17:12:20|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|7
1647018750000|2022-03-11 17:12:30|7501.3|7495.3|7502.2|7496.2|7502.2|7496.2|7501.3|7495.3|2
1647018760000|2022-03-11 17:12:40|7502.7|7496.7|7501.7|7495.7|7502.7|7496.7|7501.7|7495.7|4
1647018770000|2022-03-11 17:12:50|7502.2|7496.2|7501.7|7495.7|7503.2|7497.2|7501.7|7495.7|18
1647018780000|2022-03-11 17:13:00|7502.1|7496.1|7501.3|7495.3|7502.2|7496.2|7501.3|7495.3|8
1647018790000|2022-03-11 17:13:10|7500.6|7494.6|7499.2|7493.2|7500.6|7494.6|7499.2|7493.2|9
1647018800000|2022-03-11 17:13:20|7497.2|7491.2|7497.2|7491.2|7497.7|7491.7|7495.8|7489.8|12
1647018810000|2022-03-11 17:13:30|7498.2|7492.2|7496.7|7490.7|7498.2|7492.2|7496.3|7490.3|10
1647018820000|2022-03-11 17:13:40|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|1
1647018830000|2022-03-11 17:13:50|7496.7|7490.7|7495.8|7489.8|7496.7|7490.7|7495.8|7489.8|7
1647018840000|2022-03-11 17:14:00|7496.3|7490.3|7497.7|7491.7|7497.7|7491.7|7495.8|7489.8|3
1647018850000|2022-03-11 17:14:10|7496.2|7490.2|7494.8|7488.8|7496.2|7490.2|7494.6|7488.6|14
1647018860000|2022-03-11 17:14:20|7495.2|7489.2|7495.8|7489.8|7498.2|7492.2|7492.9|7486.9|41
1647018870000|2022-03-11 17:14:30|7495.4|7489.4|7495.3|7489.3|7495.8|7489.8|7495.3|7489.3|3
1647018880000|2022-03-11 17:14:40|7495.5|7489.5|7495.8|7489.8|7496.7|7490.7|7494.3|7488.3|16
1647018890000|2022-03-11 17:14:50|7495.3|7489.3|7496.7|7490.7|7496.7|7490.7|7495.3|7489.3|2
1647018900000|2022-03-11 17:15:00|7497.7|7491.7|7495.8|7489.8|7497.7|7491.7|7495.4|7489.4|10
1647018910000|2022-03-11 17:15:10|7495.1|7489.1|7495.2|7489.2|7495.3|7489.3|7494.3|7488.3|8
1647018920000|2022-03-11 17:15:20|7495.3|7489.3|7495.8|7489.8|7496.2|7490.2|7495.3|7489.3|1
1647018930000|2022-03-11 17:15:30|7495.5|7489.5|7490.8|7484.8|7495.5|7489.5|7490.8|7484.8|10
1647018940000|2022-03-11 17:15:40|7491.3|7485.3|7490.3|7484.3|7491.8|7485.8|7490|7484|20
1647018950000|2022-03-11 17:15:50|7490.7|7484.7|7492.2|7486.2|7492.3|7486.3|7490.3|7484.3|8
1647018960000|2022-03-11 17:16:00|7491.8|7485.8|7494.2|7488.2|7494.2|7488.2|7491.8|7485.8|15
1647018970000|2022-03-11 17:16:10|7494.7|7488.7|7496.2|7490.2|7496.2|7490.2|7494.7|7488.7|3
1647018980000|2022-03-11 17:16:20|7496.3|7490.3|7496.8|7490.8|7497.2|7491.2|7496.3|7490.3|6
1647018990000|2022-03-11 17:16:30|7496.7|7490.7|7495.8|7489.8|7497.7|7491.7|7495.8|7489.8|21
1647019000000|2022-03-11 17:16:40|7495.4|7489.4|7496.8|7490.8|7497.2|7491.2|7495.4|7489.4|8
1647019010000|2022-03-11 17:16:50|7496.7|7490.7|7496.5|7490.5|7496.7|7490.7|7496.5|7490.5|2
1647019020000|2022-03-11 17:17:00|7496.7|7490.7|7495.7|7489.7|7496.8|7490.8|7495.7|7489.7|9
1647019030000|2022-03-11 17:17:10|7495.2|7489.2|7495.7|7489.7|7495.7|7489.7|7495.2|7489.2|6
1647019040000|2022-03-11 17:17:20|7497.2|7491.2|7498|7492|7498|7492|7497.2|7491.2|6
1647019050000|2022-03-11 17:17:30|7497.9|7491.9|7497.8|7491.8|7499.3|7493.3|7497.8|7491.8|21
1647019060000|2022-03-11 17:17:40|7498.3|7492.3|7497.8|7491.8|7498.3|7492.3|7497.8|7491.8|8
1647019070000|2022-03-11 17:17:50|7496.8|7490.8|7497.3|7491.3|7497.3|7491.3|7496.8|7490.8|10
1647019080000|2022-03-11 17:18:00|7497.7|7491.7|7499.7|7493.7|7499.7|7493.7|7497.7|7491.7|5
1647019090000|2022-03-11 17:18:10|7499.5|7493.5|7499.2|7493.2|7499.5|7493.5|7497.3|7491.3|11
1647019100000|2022-03-11 17:18:20|7499.5|7493.5|7498.2|7492.2|7500.3|7494.3|7497.3|7491.3|38
1647019110000|2022-03-11 17:18:30|7498.3|7492.3|7497.8|7491.8|7498.8|7492.8|7497.8|7491.8|9
1647019120000|2022-03-11 17:18:40|7498.3|7492.3|7496.4|7490.4|7498.3|7492.3|7496.4|7490.4|12
1647019130000|2022-03-11 17:18:50|7496.3|7490.3|7495.3|7489.3|7496.8|7490.8|7494.9|7488.9|14
1647019140000|2022-03-11 17:19:00|7496|7490|7496.3|7490.3|7496.3|7490.3|7496|7490|1
1647019150000|2022-03-11 17:19:10|7494.8|7488.8|7494.8|7488.8|7494.8|7488.8|7494.8|7488.8|21
1647019160000|2022-03-11 17:19:20|7494.3|7488.3|7492.8|7486.8|7494.3|7488.3|7492.4|7486.4|10
1647019170000|2022-03-11 17:19:30|7493|7487|7497.3|7491.3|7497.3|7491.3|7493|7487|19
1647019180000|2022-03-11 17:19:40|7499.2|7493.2|7499.3|7493.3|7499.8|7493.8|7499.2|7493.2|23
1647019190000|2022-03-11 17:19:50|7498.8|7492.8|7500.4|7494.4|7500.4|7494.4|7498.8|7492.8|7
1647019200000|2022-03-11 17:20:00|7500.3|7494.3|7500.8|7494.8|7501.8|7495.8|7499.8|7493.8|6
1647019210000|2022-03-11 17:20:10|7498.8|7492.8|7498.8|7492.8|7498.8|7492.8|7497.8|7491.8|26
1647019220000|2022-03-11 17:20:20|7499.3|7493.3|7497.8|7491.8|7499.3|7493.3|7495.8|7489.8|17
1647019230000|2022-03-11 17:20:30|7497.2|7491.2|7497.8|7491.8|7497.8|7491.8|7497.2|7491.2|6
1647019240000|2022-03-11 17:20:40|7497.3|7491.3|7497.8|7491.8|7497.8|7491.8|7496.8|7490.8|9
1647019250000|2022-03-11 17:20:50|7496.8|7490.8|7497.8|7491.8|7497.8|7491.8|7496.8|7490.8|9
1647019260000|2022-03-11 17:21:00|7496.8|7490.8|7497.2|7491.2|7497.2|7491.2|7495.8|7489.8|14
1647019270000|2022-03-11 17:21:10|7497.3|7491.3|7497.5|7491.5|7497.5|7491.5|7497.3|7491.3|5
1647019280000|2022-03-11 17:21:20|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|8
1647019290000|2022-03-11 17:21:30|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|5
1647019300000|2022-03-11 17:21:40|7496.3|7490.3|7496.4|7490.4|7496.9|7490.9|7496.3|7490.3|27
1647019310000|2022-03-11 17:21:50|7495.5|7489.5|7495.4|7489.4|7495.9|7489.9|7495.4|7489.4|7
1647019320000|2022-03-11 17:22:00|7495.3|7489.3|7496.1|7490.1|7496.1|7490.1|7495.3|7489.3|0
1647019330000|2022-03-11 17:22:10|7496.3|7490.3|7495.3|7489.3|7496.6|7490.6|7494.8|7488.8|3
1647019340000|2022-03-11 17:22:20|7495.6|7489.6|7493.3|7487.3|7496.8|7490.8|7493.3|7487.3|4
1647019350000|2022-03-11 17:22:30|7493|7487|7496.3|7490.3|7496.3|7490.3|7493|7487|9
1647019360000|2022-03-11 17:22:40|7496.6|7490.6|7495.3|7489.3|7496.6|7490.6|7495.3|7489.3|17
1647019370000|2022-03-11 17:22:50|7496.3|7490.3|7499.6|7493.6|7499.6|7493.6|7496.3|7490.3|14
1647019380000|2022-03-11 17:23:00|7498.9|7492.9|7498.6|7492.6|7498.9|7492.9|7498.3|7492.3|6
1647019390000|2022-03-11 17:23:10|7499|7493|7499.1|7493.1|7499.1|7493.1|7499|7493|3
1647019400000|2022-03-11 17:23:20|7499.4|7493.4|7499.9|7493.9|7499.9|7493.9|7499.4|7493.4|15
1647019410000|2022-03-11 17:23:30|||||||||5
1647019420000|2022-03-11 17:23:40|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|15
1647019430000|2022-03-11 17:23:50|7500.3|7494.3|7500.4|7494.4|7500.4|7494.4|7500.3|7494.3|8
1647019440000|2022-03-11 17:24:00|||||||||8
1647019450000|2022-03-11 17:24:10|7499.9|7493.9|7499.9|7493.9|7499.9|7493.9|7499.9|7493.9|6
1647019460000|2022-03-11 17:24:20|7499.4|7493.4|7499.9|7493.9|7499.9|7493.9|7499.4|7493.4|0
1647019470000|2022-03-11 17:24:30|7499.8|7493.8|7501.4|7495.4|7501.4|7495.4|7499.8|7493.8|11
1647019480000|2022-03-11 17:24:40|7501.9|7495.9|7501.5|7495.5|7502|7496|7501.5|7495.5|7
1647019490000|2022-03-11 17:24:50|7501|7495|7501|7495|7501|7495|7500.5|7494.5|4
1647019500000|2022-03-11 17:25:00|7501.5|7495.5|7503|7497|7503|7497|7501.5|7495.5|2
1647019510000|2022-03-11 17:25:10|7502|7496|7501.5|7495.5|7502|7496|7501.5|7495.5|3
1647019520000|2022-03-11 17:25:20|7502.1|7496.1|7503|7497|7503|7497|7502.1|7496.1|3
1647019530000|2022-03-11 17:25:30|||||||||4
1647019540000|2022-03-11 17:25:40|||||||||10
1647019550000|2022-03-11 17:25:50|7502.5|7496.5|7502|7496|7502.5|7496.5|7502|7496|6
1647019560000|2022-03-11 17:26:00|7502.4|7496.4|7502.5|7496.5|7502.5|7496.5|7502.4|7496.4|0
1647019570000|2022-03-11 17:26:10|7503|7497|7506.5|7500.5|7506.5|7500.5|7503|7497|12
1647019580000|2022-03-11 17:26:20|7507.3|7501.3|7505.5|7499.5|7507.5|7501.5|7505.5|7499.5|20
1647019590000|2022-03-11 17:26:30|7505.9|7499.9|7506.9|7500.9|7506.9|7500.9|7505.9|7499.9|4
1647019600000|2022-03-11 17:26:40|7505|7499|7507.5|7501.5|7507.6|7501.6|7505|7499|11
1647019610000|2022-03-11 17:26:50|7506.6|7500.6|7506.6|7500.6|7507|7501|7506.6|7500.6|1
1647019620000|2022-03-11 17:27:00|7507|7501|7508.4|7502.4|7509.3|7503.3|7507|7501|10
1647019630000|2022-03-11 17:27:10|7507.4|7501.4|7508.4|7502.4|7508.4|7502.4|7507.4|7501.4|9
1647019640000|2022-03-11 17:27:20|7508.3|7502.3|7509.8|7503.8|7509.8|7503.8|7507.9|7501.9|6
1647019650000|2022-03-11 17:27:30|7508.6|7502.6|7509.8|7503.8|7509.8|7503.8|7508.4|7502.4|9
1647019660000|2022-03-11 17:27:40|7510|7504|7510.8|7504.8|7510.8|7504.8|7510|7504|2
1647019670000|2022-03-11 17:27:50|7510.4|7504.4|7510.8|7504.8|7510.8|7504.8|7510.3|7504.3|2
1647019680000|2022-03-11 17:28:00|7510.3|7504.3|7508.8|7502.8|7510.8|7504.8|7508.8|7502.8|12
1647019690000|2022-03-11 17:28:10|7509.3|7503.3|7509.8|7503.8|7510.1|7504.1|7509.3|7503.3|0
1647019700000|2022-03-11 17:28:20|7510.1|7504.1|7510.8|7504.8|7510.8|7504.8|7510.1|7504.1|2
1647019710000|2022-03-11 17:28:30|7511.3|7505.3|7511.3|7505.3|7511.3|7505.3|7511.3|7505.3|6
1647019720000|2022-03-11 17:28:40|7510.8|7504.8|7510.8|7504.8|7510.8|7504.8|7510.8|7504.8|8
1647019730000|2022-03-11 17:28:50|7514|7508|7514.8|7508.8|7515.8|7509.8|7513.9|7507.9|13
1647019740000|2022-03-11 17:29:00|7514.3|7508.3|7517.9|7511.9|7518.3|7512.3|7514.3|7508.3|26
1647019750000|2022-03-11 17:29:10|7517.8|7511.8|7518.3|7512.3|7518.8|7512.8|7517.8|7511.8|2
1647019760000|2022-03-11 17:29:20|7517.3|7511.3|7517.3|7511.3|7517.3|7511.3|7517.3|7511.3|5
1647019770000|2022-03-11 17:29:30|7516.9|7510.9|7517.3|7511.3|7517.3|7511.3|7516.8|7510.8|4
1647019780000|2022-03-11 17:29:40|7517.8|7511.8|7521.8|7515.8|7521.8|7515.8|7517.8|7511.8|13
1647019790000|2022-03-11 17:29:50|7521.5|7515.5|7521.3|7515.3|7521.8|7515.8|7520.8|7514.8|11
1647019800000|2022-03-11 17:30:00|7521.6|7515.6|7520.3|7514.3|7521.6|7515.6|7519.8|7513.8|14
1647019810000|2022-03-11 17:30:10|7519.9|7513.9|7522.3|7516.3|7522.8|7516.8|7519.8|7513.8|7
1647019820000|2022-03-11 17:30:20|7522.6|7516.6|7523.8|7517.8|7523.8|7517.8|7522.6|7516.6|16
1647019830000|2022-03-11 17:30:30|7523.4|7517.4|7523.6|7517.6|7523.8|7517.8|7522.8|7516.8|11
1647019840000|2022-03-11 17:30:40|7523.8|7517.8|7523.8|7517.8|7523.8|7517.8|7523.8|7517.8|3
1647019850000|2022-03-11 17:30:50|7524.6|7518.6|7524.8|7518.8|7524.8|7518.8|7524.6|7518.6|41
1647019860000|2022-03-11 17:31:00|7524.9|7518.9|7530.8|7524.8|7531.3|7525.3|7524.9|7518.9|47
1647019870000|2022-03-11 17:31:10|7528.3|7522.3|7528.8|7522.8|7528.8|7522.8|7528.3|7522.3|14
1647019880000|2022-03-11 17:31:20|7528.4|7522.4|7526.8|7520.8|7528.4|7522.4|7526.8|7520.8|17
1647019890000|2022-03-11 17:31:30|7527.1|7521.1|7529.6|7523.6|7529.6|7523.6|7527.1|7521.1|16
1647019900000|2022-03-11 17:31:40|7530.6|7524.6|7530.9|7524.9|7534|7528|7530.6|7524.6|26
1647019910000|2022-03-11 17:31:50|7532|7526|7531.9|7525.9|7532|7526|7531.4|7525.4|10
1647019920000|2022-03-11 17:32:00|7532.3|7526.3|7532.3|7526.3|7533.2|7527.2|7532.3|7526.3|7
1647019930000|2022-03-11 17:32:10|7532.8|7526.8|7547.5|7541.5|7547.9|7541.9|7532.3|7526.3|15
1647019940000|2022-03-11 17:32:20|7547.6|7541.6|7548.9|7542.9|7549.4|7543.4|7547.6|7541.6|31
1647019950000|2022-03-11 17:32:30|7549.4|7543.4|7552.4|7546.4|7553.8|7547.8|7548.9|7542.9|63
1647019960000|2022-03-11 17:32:40|7552.8|7546.8|7559|7553|7559|7553|7552.8|7546.8|19
1647019970000|2022-03-11 17:32:50|7558.5|7552.5|7558|7552|7560.2|7554.2|7557.9|7551.9|17
1647019980000|2022-03-11 17:33:00|7559.4|7553.4|7552.2|7546.2|7559.4|7553.4|7552.2|7546.2|36
1647019990000|2022-03-11 17:33:10|7554.5|7548.5|7554.8|7548.8|7557.3|7551.3|7553.3|7547.3|66
1647020000000|2022-03-11 17:33:20|7554.3|7548.3|7549.3|7543.3|7556.4|7550.4|7549.3|7543.3|16
1647020010000|2022-03-11 17:33:30|7549.2|7543.2|7549.4|7543.4|7549.4|7543.4|7547.9|7541.9|25
1647020020000|2022-03-11 17:33:40|7549.3|7543.3|7548.7|7542.7|7549.3|7543.3|7548.7|7542.7|2
1647020030000|2022-03-11 17:33:50|7549|7543|7548.3|7542.3|7549.3|7543.3|7548.3|7542.3|6
1647020040000|2022-03-11 17:34:00|7548.4|7542.4|7548.8|7542.8|7548.8|7542.8|7548.3|7542.3|0
1647020050000|2022-03-11 17:34:10|7546.9|7540.9|7536.2|7530.2|7546.9|7540.9|7535.8|7529.8|47
1647020060000|2022-03-11 17:34:20|7535.9|7529.9|7536.8|7530.8|7536.8|7530.8|7534.5|7528.5|10
1647020070000|2022-03-11 17:34:30|7538.1|7532.1|7536.8|7530.8|7538.5|7532.5|7535.6|7529.6|8
1647020080000|2022-03-11 17:34:40|7535.9|7529.9|7538.7|7532.7|7538.7|7532.7|7535.9|7529.9|5
1647020090000|2022-03-11 17:34:50|7538.2|7532.2|7539.7|7533.7|7540.2|7534.2|7538.2|7532.2|4
1647020100000|2022-03-11 17:35:00|7540.2|7534.2|7536.9|7530.9|7540.2|7534.2|7536.8|7530.8|13
1647020120000|2022-03-11 17:35:20|7537.3|7531.3|7539.2|7533.2|7539.2|7533.2|7537.3|7531.3|10
1647020130000|2022-03-11 17:35:30|7538.8|7532.8|7539.5|7533.5|7540.7|7534.7|7538.8|7532.8|16
1647020140000|2022-03-11 17:35:40|7539.7|7533.7|7539|7533|7539.7|7533.7|7538.5|7532.5|6
1647020150000|2022-03-11 17:35:50|7538.3|7532.3|7539.4|7533.4|7539.5|7533.5|7538|7532|5
1647020160000|2022-03-11 17:36:00|7539.2|7533.2|7538.3|7532.3|7539.2|7533.2|7538.3|7532.3|4
1647020170000|2022-03-11 17:36:10|7538.7|7532.7|7539.7|7533.7|7539.7|7533.7|7538.7|7532.7|2
1647020180000|2022-03-11 17:36:20|7539.3|7533.3|7539.2|7533.2|7539.3|7533.3|7539.2|7533.2|0
1647020190000|2022-03-11 17:36:30|7541|7535|7537.8|7531.8|7542.5|7536.5|7537.8|7531.8|23
1647020200000|2022-03-11 17:36:40|7535.4|7529.4|7536|7530|7537.4|7531.4|7535.4|7529.4|6
1647020210000|2022-03-11 17:36:50|7536.2|7530.2|7533.4|7527.4|7536.2|7530.2|7533.4|7527.4|6
1647020220000|2022-03-11 17:37:00|7533.8|7527.8|7534.2|7528.2|7534.7|7528.7|7533.8|7527.8|0
1647020230000|2022-03-11 17:37:10|7533.8|7527.8|7534|7528|7534.2|7528.2|7533.7|7527.7|1
1647020240000|2022-03-11 17:37:20|7533.8|7527.8|7527|7521|7533.8|7527.8|7527|7521|5
1647020250000|2022-03-11 17:37:30|7527.4|7521.4|7530|7524|7530|7524|7527.4|7521.4|4
1647020260000|2022-03-11 17:37:40|7533.4|7527.4|7532.4|7526.4|7533.4|7527.4|7532.4|7526.4|16
1647020270000|2022-03-11 17:37:50|7532.3|7526.3|7530.9|7524.9|7532.4|7526.4|7530.9|7524.9|7
1647020280000|2022-03-11 17:38:00|7531.6|7525.6|7532.6|7526.6|7532.6|7526.6|7531.6|7525.6|1
1647020290000|2022-03-11 17:38:10|7531.9|7525.9|7527.4|7521.4|7531.9|7525.9|7527.4|7521.4|31
1647020300000|2022-03-11 17:38:20|7527|7521|7527.4|7521.4|7527.9|7521.9|7526.6|7520.6|8
1647020310000|2022-03-11 17:38:30|7527|7521|7525.9|7519.9|7527|7521|7525|7519|9
1647020320000|2022-03-11 17:38:40|7526.5|7520.5|7523|7517|7526.5|7520.5|7523|7517|9
1647020330000|2022-03-11 17:38:50|7524|7518|7526.5|7520.5|7526.5|7520.5|7524|7518|20
1647020340000|2022-03-11 17:39:00|7527|7521|7524.1|7518.1|7527|7521|7524.1|7518.1|16
1647020350000|2022-03-11 17:39:10|7524|7518|7522.5|7516.5|7524.5|7518.5|7522.1|7516.1|7
1647020360000|2022-03-11 17:39:20|7522.1|7516.1|7522|7516|7522.1|7516.1|7520.5|7514.5|8
1647020370000|2022-03-11 17:39:30|||||||||1
1647020380000|2022-03-11 17:39:40|7523.5|7517.5|7522.9|7516.9|7524.6|7518.6|7522.9|7516.9|5
1647020390000|2022-03-11 17:39:50|7522.5|7516.5|7523.1|7517.1|7523.1|7517.1|7522.5|7516.5|5
1647020400000|2022-03-11 17:40:00|7521.6|7515.6|7521.9|7515.9|7522.5|7516.5|7520.5|7514.5|7
1647020410000|2022-03-11 17:40:10|7522.2|7516.2|7522.4|7516.4|7522.7|7516.7|7522.2|7516.2|0
1647020420000|2022-03-11 17:40:20|7522|7516|7521.6|7515.6|7522.4|7516.4|7521.6|7515.6|0
1647020430000|2022-03-11 17:40:30|7522.6|7516.6|7525|7519|7525|7519|7522.6|7516.6|2
1647020440000|2022-03-11 17:40:40|7525.1|7519.1|7525.1|7519.1|7525.1|7519.1|7525.1|7519.1|0
1647020450000|2022-03-11 17:40:50|7525.5|7519.5|7525.6|7519.6|7525.6|7519.6|7525.1|7519.1|0
1647020460000|2022-03-11 17:41:00|7525.9|7519.9|7522.5|7516.5|7525.9|7519.9|7522.5|7516.5|4
1647020470000|2022-03-11 17:41:10|7523|7517|7526|7520|7526|7520|7522.6|7516.6|3
1647020490000|2022-03-11 17:41:30|7526.5|7520.5|7523.5|7517.5|7526.5|7520.5|7523|7517|1
1647020500000|2022-03-11 17:41:40|7523.2|7517.2|7521.1|7515.1|7523.2|7517.2|7521.1|7515.1|7
1647020510000|2022-03-11 17:41:50|7520.1|7514.1|7520.1|7514.1|7520.7|7514.7|7519.1|7513.1|10
1647020520000|2022-03-11 17:42:00|7518.1|7512.1|7514.2|7508.2|7518.1|7512.1|7514.2|7508.2|6
1647020530000|2022-03-11 17:42:10|7514.6|7508.6|7517.8|7511.8|7518|7512|7514.6|7508.6|6
1647020540000|2022-03-11 17:42:20|7517.6|7511.6|7519.1|7513.1|7519.1|7513.1|7517.6|7511.6|1
1647020550000|2022-03-11 17:42:30|7519.5|7513.5|7521.5|7515.5|7521.5|7515.5|7519.5|7513.5|2
1647020560000|2022-03-11 17:42:40|7521.6|7515.6|7519.6|7513.6|7521.6|7515.6|7519.6|7513.6|3
1647020570000|2022-03-11 17:42:50|7518.2|7512.2|7517.8|7511.8|7518.6|7512.6|7517.7|7511.7|2
1647020580000|2022-03-11 17:43:00|7517.9|7511.9|7517.3|7511.3|7517.9|7511.9|7516.1|7510.1|3
1647020590000|2022-03-11 17:43:10|7516.7|7510.7|7519.2|7513.2|7519.2|7513.2|7516.7|7510.7|1
1647020600000|2022-03-11 17:43:20|7520.6|7514.6|7521.6|7515.6|7521.6|7515.6|7520.6|7514.6|1
1647020620000|2022-03-11 17:43:40|||||||||1
1647020630000|2022-03-11 17:43:50|7519|7513|7520.5|7514.5|7520.5|7514.5|7519|7513|4
1647020640000|2022-03-11 17:44:00|7520.8|7514.8|7521.5|7515.5|7521.5|7515.5|7520.8|7514.8|1
1647020650000|2022-03-11 17:44:10|7521.4|7515.4|7522.3|7516.3|7522.3|7516.3|7520.9|7514.9|1
1647020660000|2022-03-11 17:44:20|7522.4|7516.4|7523.9|7517.9|7523.9|7517.9|7522.4|7516.4|5
1647020670000|2022-03-11 17:44:30|7524.7|7518.7|7522.4|7516.4|7524.8|7518.8|7521.9|7515.9|6
1647020690000|2022-03-11 17:44:50|7523.8|7517.8|7522.8|7516.8|7523.9|7517.9|7522.8|7516.8|3
1647020700000|2022-03-11 17:45:00|7521.8|7515.8|7518.8|7512.8|7521.9|7515.9|7518.8|7512.8|4
1647020710000|2022-03-11 17:45:10|7518.3|7512.3|7522.1|7516.1|7522.1|7516.1|7518.2|7512.2|2
1647020720000|2022-03-11 17:45:20|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|0
1647020730000|2022-03-11 17:45:30|7522.2|7516.2|7523.3|7517.3|7523.3|7517.3|7522.2|7516.2|3
1647020740000|2022-03-11 17:45:40|7523.7|7517.7|7523.8|7517.8|7523.8|7517.8|7523.7|7517.7|0
1647020750000|2022-03-11 17:45:50|7522.3|7516.3|7520.6|7514.6|7524.2|7518.2|7520.6|7514.6|5
1647020760000|2022-03-11 17:46:00|7520.2|7514.2|7521.1|7515.1|7521.1|7515.1|7520.1|7514.1|1
1647020770000|2022-03-11 17:46:10|7521.6|7515.6|7524.8|7518.8|7524.8|7518.8|7521.4|7515.4|18
1647020790000|2022-03-11 17:46:30|7524.7|7518.7|7524.7|7518.7|7524.7|7518.7|7524.7|7518.7|0
1647020800000|2022-03-11 17:46:40|7524.8|7518.8|7522.2|7516.2|7524.8|7518.8|7520.6|7514.6|20
1647020810000|2022-03-11 17:46:50|7524.6|7518.6|7522.1|7516.1|7524.6|7518.6|7522.1|7516.1|21
1647020820000|2022-03-11 17:47:00|7522.5|7516.5|7521.6|7515.6|7523|7517|7521.6|7515.6|3
1647020830000|2022-03-11 17:47:10|7521.5|7515.5|7523.5|7517.5|7523.5|7517.5|7520.8|7514.8|9
1647020840000|2022-03-11 17:47:20|7523.3|7517.3|7523|7517|7523.3|7517.3|7523|7517|0
1647020850000|2022-03-11 17:47:30|7522.9|7516.9|7522.4|7516.4|7522.9|7516.9|7522.4|7516.4|2
1647020860000|2022-03-11 17:47:40|7522.6|7516.6|7522.9|7516.9|7522.9|7516.9|7522.6|7516.6|0
1647020870000|2022-03-11 17:47:50|7523.8|7517.8|7523.3|7517.3|7523.9|7517.9|7523.3|7517.3|8
1647020880000|2022-03-11 17:48:00|7523.4|7517.4|7523.4|7517.4|7523.4|7517.4|7523.4|7517.4|1
1647020890000|2022-03-11 17:48:10|7523.6|7517.6|7525.4|7519.4|7526.4|7520.4|7523.6|7517.6|22
1647020900000|2022-03-11 17:48:20|7524.3|7518.3|7525.4|7519.4|7526.2|7520.2|7524.3|7518.3|9
1647020910000|2022-03-11 17:48:30|7526.2|7520.2|7525.4|7519.4|7526.4|7520.4|7524.9|7518.9|10
1647020920000|2022-03-11 17:48:40|7525.9|7519.9|7525.9|7519.9|7525.9|7519.9|7525.9|7519.9|2
1647020940000|2022-03-11 17:49:00|7525.4|7519.4|7525.9|7519.9|7525.9|7519.9|7525.4|7519.4|0
1647020960000|2022-03-11 17:49:20|7525.4|7519.4|7525.9|7519.9|7525.9|7519.9|7525.4|7519.4|2
1647020980000|2022-03-11 17:49:40|7525.6|7519.6|7523.4|7517.4|7525.6|7519.6|7523.1|7517.1|4
1647020990000|2022-03-11 17:49:50|7523.2|7517.2|7523.1|7517.1|7523.2|7517.2|7523.1|7517.1|6
1647021000000|2022-03-11 17:50:00|7523.4|7517.4|7523.8|7517.8|7523.8|7517.8|7523.4|7517.4|6
1647021010000|2022-03-11 17:50:10|7524.9|7518.9|7525.8|7519.8|7526.4|7520.4|7524.9|7518.9|6
1647021020000|2022-03-11 17:50:20|7525.4|7519.4|7525.8|7519.8|7525.8|7519.8|7525.4|7519.4|4
1647021030000|2022-03-11 17:50:30|7525.4|7519.4|7525.8|7519.8|7525.8|7519.8|7525.4|7519.4|7
1647021040000|2022-03-11 17:50:40|7525.4|7519.4|7525.8|7519.8|7525.8|7519.8|7525.4|7519.4|3
1647021050000|2022-03-11 17:50:50|7524.9|7518.9|7524.9|7518.9|7526.3|7520.3|7524.9|7518.9|20
1647021060000|2022-03-11 17:51:00|7525.1|7519.1|7525.8|7519.8|7525.8|7519.8|7525.1|7519.1|2
1647021070000|2022-03-11 17:51:10|7525.1|7519.1|7524.6|7518.6|7525.4|7519.4|7524.6|7518.6|10
1647021080000|2022-03-11 17:51:20|7524.4|7518.4|7525.9|7519.9|7525.9|7519.9|7523.2|7517.2|9
1647021090000|2022-03-11 17:51:30|7524.9|7518.9|7524.1|7518.1|7524.9|7518.9|7524.1|7518.1|6
1647021100000|2022-03-11 17:51:40|7521.8|7515.8|7521.9|7515.9|7521.9|7515.9|7521.8|7515.8|1
1647021110000|2022-03-11 17:51:50|||||||||1
1647021120000|2022-03-11 17:52:00|7521.5|7515.5|7520.9|7514.9|7521.5|7515.5|7519.9|7513.9|4
1647021130000|2022-03-11 17:52:10|7520.8|7514.8|7519.8|7513.8|7520.8|7514.8|7519.8|7513.8|4
1647021140000|2022-03-11 17:52:20|7519.9|7513.9|7515.2|7509.2|7519.9|7513.9|7515|7509|10
1647021150000|2022-03-11 17:52:30|7515|7509|7514.8|7508.8|7515.9|7509.9|7514.8|7508.8|4
1647021160000|2022-03-11 17:52:40|7514.4|7508.4|7513.9|7507.9|7514.4|7508.4|7511.9|7505.9|15
1647021170000|2022-03-11 17:52:50|7513.8|7507.8|7513.3|7507.3|7514.7|7508.7|7513.3|7507.3|1
1647021180000|2022-03-11 17:53:00|7512.8|7506.8|7513.8|7507.8|7513.8|7507.8|7512.8|7506.8|1
1647021190000|2022-03-11 17:53:10|7514.3|7508.3|7514.3|7508.3|7516.4|7510.4|7514.3|7508.3|11
1647021200000|2022-03-11 17:53:20|7513.5|7507.5|7513.8|7507.8|7513.8|7507.8|7512.8|7506.8|1
1647021210000|2022-03-11 17:53:30|||||||||2
1647021220000|2022-03-11 17:53:40|7513.4|7507.4|7513.8|7507.8|7514.3|7508.3|7513.3|7507.3|3
1647021230000|2022-03-11 17:53:50|||||||||1
1647021240000|2022-03-11 17:54:00|7513.4|7507.4|7513.8|7507.8|7513.8|7507.8|7513.4|7507.4|1
1647021250000|2022-03-11 17:54:10|7514.3|7508.3|7509.4|7503.4|7514.3|7508.3|7508.9|7502.9|3
1647021260000|2022-03-11 17:54:20|7509.2|7503.2|7509|7503|7509.2|7503.2|7507.4|7501.4|5
1647021270000|2022-03-11 17:54:30|7508.4|7502.4|7508.3|7502.3|7509|7503|7507.5|7501.5|7
1647021280000|2022-03-11 17:54:40|7506.7|7500.7|7505.3|7499.3|7506.7|7500.7|7504.8|7498.8|4
1647021290000|2022-03-11 17:54:50|7505.4|7499.4|7506.3|7500.3|7506.3|7500.3|7504.9|7498.9|3
1647021300000|2022-03-11 17:55:00|7506.2|7500.2|7503|7497|7506.2|7500.2|7503|7497|4
1647021310000|2022-03-11 17:55:10|7502.5|7496.5|7502.4|7496.4|7502.8|7496.8|7501.4|7495.4|2
1647021320000|2022-03-11 17:55:20|7502.3|7496.3|7502.3|7496.3|7502.3|7496.3|7501.3|7495.3|4
1647021330000|2022-03-11 17:55:30|7503.8|7497.8|7502.9|7496.9|7503.8|7497.8|7502.9|7496.9|7
1647021340000|2022-03-11 17:55:40|7502.8|7496.8|7501.5|7495.5|7502.8|7496.8|7501.4|7495.4|4
1647021360000|2022-03-11 17:56:00|7502.3|7496.3|7502.3|7496.3|7502.3|7496.3|7502.3|7496.3|2
1647021380000|2022-03-11 17:56:20|7501.9|7495.9|7497.8|7491.8|7501.9|7495.9|7495.5|7489.5|8
1647021390000|2022-03-11 17:56:30|7498.5|7492.5|7500.1|7494.1|7500.1|7494.1|7498.5|7492.5|3
1647021400000|2022-03-11 17:56:40|7500.5|7494.5|7498.3|7492.3|7502.1|7496.1|7498.3|7492.3|8
1647021410000|2022-03-11 17:56:50|7497.8|7491.8|7498.5|7492.5|7498.5|7492.5|7497.1|7491.1|2
1647021420000|2022-03-11 17:57:00|7498.1|7492.1|7498|7492|7498.1|7492.1|7496.5|7490.5|17
1647021430000|2022-03-11 17:57:10|7498.1|7492.1|7498|7492|7498.1|7492.1|7498|7492|1
1647021440000|2022-03-11 17:57:20|7497.3|7491.3|7496.5|7490.5|7497.3|7491.3|7495.9|7489.9|8
1647021450000|2022-03-11 17:57:30|7496.4|7490.4|7496.9|7490.9|7497.1|7491.1|7496.4|7490.4|13
1647021460000|2022-03-11 17:57:40|7498.1|7492.1|7502.1|7496.1|7502.1|7496.1|7498.1|7492.1|9
1647021470000|2022-03-11 17:57:50|7501.6|7495.6|7501.1|7495.1|7502.1|7496.1|7501.1|7495.1|4
1647021480000|2022-03-11 17:58:00|7500.1|7494.1|7500.5|7494.5|7501.3|7495.3|7499.9|7493.9|4
1647021490000|2022-03-11 17:58:10|7500.6|7494.6|7500.6|7494.6|7500.6|7494.6|7500.3|7494.3|0
1647021500000|2022-03-11 17:58:20|7500.4|7494.4|7501.8|7495.8|7501.8|7495.8|7500|7494|1
1647021520000|2022-03-11 17:58:40|7500.9|7494.9|7499.6|7493.6|7500.9|7494.9|7499.5|7493.5|5
1647021530000|2022-03-11 17:58:50|7496.4|7490.4|7496.4|7490.4|7496.4|7490.4|7495.3|7489.3|5
1647021540000|2022-03-11 17:59:00|7496.3|7490.3|7496.1|7490.1|7496.6|7490.6|7495.6|7489.6|8
1647021550000|2022-03-11 17:59:10|7495.6|7489.6|7493.9|7487.9|7495.6|7489.6|7492.8|7486.8|6
1647021560000|2022-03-11 17:59:20|7492.6|7486.6|7496.5|7490.5|7496.9|7490.9|7492.6|7486.6|6
1647021570000|2022-03-11 17:59:30|7497.9|7491.9|7498|7492|7498|7492|7497.5|7491.5|4
1647021590000|2022-03-11 17:59:50|7498.1|7492.1|7498.1|7492.1|7498.1|7492.1|7498.1|7492.1|1
1647021600000|2022-03-11 18:00:00|7498.5|7492.5|7498.6|7492.6|7499.6|7493.6|7498.5|7492.5|3
1647021610000|2022-03-11 18:00:10|7499|7493|7494.4|7488.4|7499.5|7493.5|7492|7486|19
1647021620000|2022-03-11 18:00:20|7494.9|7488.9|7495.3|7489.3|7495.3|7489.3|7494.9|7488.9|1
1647021630000|2022-03-11 18:00:30|7494.4|7488.4|7494.4|7488.4|7494.4|7488.4|7494.4|7488.4|4
1647021640000|2022-03-11 18:00:40|7494.8|7488.8|7494.6|7488.6|7494.8|7488.8|7494.6|7488.6|1
1647021650000|2022-03-11 18:00:50|7495.4|7489.4|7497.1|7491.1|7498|7492|7494.6|7488.6|5
1647021660000|2022-03-11 18:01:00|7494.9|7488.9|7495.6|7489.6|7495.6|7489.6|7494.9|7488.9|1
1647021670000|2022-03-11 18:01:10|7495.7|7489.7|7488|7482|7495.7|7489.7|7487.9|7481.9|9
1647021680000|2022-03-11 18:01:20|7487.7|7481.7|7487.7|7481.7|7487.7|7481.7|7487.7|7481.7|1
1647021690000|2022-03-11 18:01:30|7487.1|7481.1|7484.4|7478.4|7487.1|7481.1|7481.1|7475.1|7
1647021700000|2022-03-11 18:01:40|7483.9|7477.9|7483.9|7477.9|7483.9|7477.9|7483.9|7477.9|6
1647021710000|2022-03-11 18:01:50|7484.1|7478.1|7481.6|7475.6|7486.9|7480.9|7480.4|7474.4|5
1647021720000|2022-03-11 18:02:00|7481.7|7475.7|7481.7|7475.7|7482.9|7476.9|7480.7|7474.7|16
1647021730000|2022-03-11 18:02:10|7482.1|7476.1|7482.2|7476.2|7482.2|7476.2|7481.9|7475.9|0
1647021740000|2022-03-11 18:02:20|7483.9|7477.9|7479.4|7473.4|7483.9|7477.9|7479.4|7473.4|16
1647021750000|2022-03-11 18:02:30|7479.2|7473.2|7479.2|7473.2|7479.5|7473.5|7479.2|7473.2|0
1647021760000|2022-03-11 18:02:40|7479.4|7473.4|7478.4|7472.4|7479.4|7473.4|7477.5|7471.5|7
1647021770000|2022-03-11 18:02:50|7478.7|7472.7|7480|7474|7481.4|7475.4|7478.7|7472.7|8
1647021780000|2022-03-11 18:03:00|7480.4|7474.4|7482.6|7476.6|7483|7477|7478.9|7472.9|11
1647021790000|2022-03-11 18:03:10|7483|7477|7480.2|7474.2|7483.1|7477.1|7480.2|7474.2|8
1647021800000|2022-03-11 18:03:20|7479|7473|7479.7|7473.7|7480.1|7474.1|7478.7|7472.7|20
1647021810000|2022-03-11 18:03:30|7480.1|7474.1|7480.1|7474.1|7480.1|7474.1|7479.1|7473.1|0
1647021820000|2022-03-11 18:03:40|7479.7|7473.7|7482.1|7476.1|7482.1|7476.1|7479.6|7473.6|3
1647021830000|2022-03-11 18:03:50|7482.5|7476.5|7485.9|7479.9|7485.9|7479.9|7482.5|7476.5|5
1647021840000|2022-03-11 18:04:00|7484.9|7478.9|7486.4|7480.4|7486.4|7480.4|7484.9|7478.9|5
1647021850000|2022-03-11 18:04:10|7485.7|7479.7|7480.6|7474.6|7485.7|7479.7|7480.6|7474.6|16
1647021860000|2022-03-11 18:04:20|7481|7475|7481.5|7475.5|7481.7|7475.7|7481|7475|2
1647021870000|2022-03-11 18:04:30|7481.1|7475.1|7484.7|7478.7|7484.7|7478.7|7481.1|7475.1|3
1647021880000|2022-03-11 18:04:40|7484.9|7478.9|7481.5|7475.5|7484.9|7478.9|7481.5|7475.5|5
1647021890000|2022-03-11 18:04:50|7481.6|7475.6|7482.5|7476.5|7482.5|7476.5|7481.6|7475.6|0
1647021900000|2022-03-11 18:05:00|7482.4|7476.4|7479.5|7473.5|7483.4|7477.4|7479.5|7473.5|2
1647021910000|2022-03-11 18:05:10|7480|7474|7480.4|7474.4|7481.5|7475.5|7479.9|7473.9|4
1647021920000|2022-03-11 18:05:20|7481.1|7475.1|7485|7479|7485|7479|7481.1|7475.1|4
1647021930000|2022-03-11 18:05:30|7485.4|7479.4|7487|7481|7488|7482|7485.4|7479.4|9
1647021940000|2022-03-11 18:05:40|7487.1|7481.1|7487.5|7481.5|7487.6|7481.6|7487.1|7481.1|3
1647021950000|2022-03-11 18:05:50|7488|7482|7488|7482|7488|7482|7488|7482|1
1647021960000|2022-03-11 18:06:00|7490.5|7484.5|7491.5|7485.5|7491.5|7485.5|7490.5|7484.5|17
1647021970000|2022-03-11 18:06:10|7492.1|7486.1|7494.9|7488.9|7494.9|7488.9|7492.1|7486.1|5
1647021980000|2022-03-11 18:06:20|7490.8|7484.8|7490.3|7484.3|7492|7486|7488.9|7482.9|19
1647022000000|2022-03-11 18:06:40|7490.8|7484.8|7491|7485|7491|7485|7490.3|7484.3|6
1647022010000|2022-03-11 18:06:50|7491.4|7485.4|7491|7485|7491.4|7485.4|7490.1|7484.1|4
1647022020000|2022-03-11 18:07:00|7490.5|7484.5|7484.2|7478.2|7490.5|7484.5|7482.7|7476.7|17
1647022030000|2022-03-11 18:07:10|7484.7|7478.7|7484.6|7478.6|7486.6|7480.6|7484.6|7478.6|3
1647022040000|2022-03-11 18:07:20|7485|7479|7485.6|7479.6|7486|7480|7484.6|7478.6|4
1647022050000|2022-03-11 18:07:30|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|0
1647022060000|2022-03-11 18:07:40|7486|7480|7486.5|7480.5|7486.5|7480.5|7485.6|7479.6|1
1647022070000|2022-03-11 18:07:50|7486.4|7480.4|7491|7485|7492.5|7486.5|7486.4|7480.4|15
1647022080000|2022-03-11 18:08:00|7490.6|7484.6|7491|7485|7491|7485|7490.5|7484.5|2
1647022090000|2022-03-11 18:08:10|7490.2|7484.2|7490.1|7484.1|7490.2|7484.2|7489.8|7483.8|0
1647022100000|2022-03-11 18:08:20|7489.8|7483.8|7489.8|7483.8|7489.8|7483.8|7489.5|7483.5|4
1647022110000|2022-03-11 18:08:30|7490.1|7484.1|7490.3|7484.3|7490.5|7484.5|7490.1|7484.1|3
1647022120000|2022-03-11 18:08:40|7489.5|7483.5|7487.9|7481.9|7489.5|7483.5|7486.5|7480.5|35
1647022130000|2022-03-11 18:08:50|7487.5|7481.5|7482.5|7476.5|7487.5|7481.5|7482.5|7476.5|5
1647022140000|2022-03-11 18:09:00|7480.6|7474.6|7480.5|7474.5|7482|7476|7480.5|7474.5|3
1647022150000|2022-03-11 18:09:10|7480|7474|7479|7473|7480|7474|7479|7473|4
1647022160000|2022-03-11 18:09:20|7479.1|7473.1|7479|7473|7479.1|7473.1|7479|7473|1
1647022170000|2022-03-11 18:09:30|7482.7|7476.7|7484.2|7478.2|7484.2|7478.2|7482.7|7476.7|2
1647022180000|2022-03-11 18:09:40|7484.7|7478.7|7484.2|7478.2|7484.7|7478.7|7484.2|7478.2|2
1647022190000|2022-03-11 18:09:50|7483.9|7477.9|7483.9|7477.9|7483.9|7477.9|7483.9|7477.9|0
1647022200000|2022-03-11 18:10:00|7483|7477|7485.2|7479.2|7485.4|7479.4|7482.9|7476.9|8
1647022210000|2022-03-11 18:10:10|7485.7|7479.7|7483|7477|7485.7|7479.7|7483|7477|4
1647022220000|2022-03-11 18:10:20|7482.5|7476.5|7479.6|7473.6|7482.5|7476.5|7479.5|7473.5|7
1647022230000|2022-03-11 18:10:30|7479.2|7473.2|7475.9|7469.9|7479.2|7473.2|7475.9|7469.9|8
1647022240000|2022-03-11 18:10:40|7476.4|7470.4|7477.4|7471.4|7477.7|7471.7|7476.4|7470.4|2
1647022250000|2022-03-11 18:10:50|7471.4|7465.4|7475.2|7469.2|7475.2|7469.2|7471.4|7465.4|5
1647022260000|2022-03-11 18:11:00|7475.7|7469.7|7476.9|7470.9|7477.2|7471.2|7475.7|7469.7|2
1647022270000|2022-03-11 18:11:10|7477.7|7471.7|7479.6|7473.6|7479.6|7473.6|7477.7|7471.7|4
1647022280000|2022-03-11 18:11:20|7480|7474|7479.6|7473.6|7480|7474|7479.6|7473.6|2
1647022290000|2022-03-11 18:11:30|7479.9|7473.9|7478|7472|7480.9|7474.9|7478|7472|11
1647022300000|2022-03-11 18:11:40|7478.5|7472.5|7479.9|7473.9|7479.9|7473.9|7478.5|7472.5|1
1647022310000|2022-03-11 18:11:50|7480.2|7474.2|7487.2|7481.2|7487.2|7481.2|7480.2|7474.2|6
1647022320000|2022-03-11 18:12:00|7487.4|7481.4|7487.9|7481.9|7489.1|7483.1|7487.4|7481.4|22
1647022330000|2022-03-11 18:12:10|7487.7|7481.7|7489.1|7483.1|7491|7485|7487.7|7481.7|7
1647022340000|2022-03-11 18:12:20|7489.5|7483.5|7488.5|7482.5|7489.5|7483.5|7488.1|7482.1|20
1647022350000|2022-03-11 18:12:30|7489|7483|7488.9|7482.9|7489|7483|7488.9|7482.9|1
1647022360000|2022-03-11 18:12:40|7488.5|7482.5|7487.5|7481.5|7488.5|7482.5|7487.5|7481.5|3
1647022370000|2022-03-11 18:12:50|7487.9|7481.9|7488.3|7482.3|7488.4|7482.4|7487.9|7481.9|3
1647022380000|2022-03-11 18:13:00|7487|7481|7488.1|7482.1|7488.3|7482.3|7487|7481|4
1647022390000|2022-03-11 18:13:10|7488.6|7482.6|7488.6|7482.6|7488.7|7482.7|7488.1|7482.1|3
1647022400000|2022-03-11 18:13:20|7488.7|7482.7|7489.1|7483.1|7489.5|7483.5|7488.7|7482.7|3
1647022410000|2022-03-11 18:13:30|7489|7483|7483.6|7477.6|7489|7483|7483.6|7477.6|12
1647022420000|2022-03-11 18:13:40|7483.2|7477.2|7484.1|7478.1|7484.1|7478.1|7482.6|7476.6|8
1647022430000|2022-03-11 18:13:50|7483.7|7477.7|7484.5|7478.5|7484.5|7478.5|7483.7|7477.7|6
1647022440000|2022-03-11 18:14:00|7484.9|7478.9|7486.5|7480.5|7486.5|7480.5|7484.9|7478.9|0
1647022450000|2022-03-11 18:14:10|7486.6|7480.6|7487.6|7481.6|7488.4|7482.4|7486.6|7480.6|8
1647022460000|2022-03-11 18:14:20|7487.5|7481.5|7485.5|7479.5|7487.5|7481.5|7485.4|7479.4|3
1647022480000|2022-03-11 18:14:40|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|4
1647022490000|2022-03-11 18:14:50|7484.9|7478.9|7487.5|7481.5|7487.5|7481.5|7484.9|7478.9|4
1647022500000|2022-03-11 18:15:00|7484.6|7478.6|7486.1|7480.1|7486.1|7480.1|7484.6|7478.6|4
1647022510000|2022-03-11 18:15:10|7485.7|7479.7|7486.6|7480.6|7486.6|7480.6|7485.6|7479.6|3
1647022520000|2022-03-11 18:15:20|7486.2|7480.2|7486.6|7480.6|7486.6|7480.6|7484.7|7478.7|15
1647022530000|2022-03-11 18:15:30|7487|7481|7487.1|7481.1|7487.1|7481.1|7487|7481|2
1647022540000|2022-03-11 18:15:40|7487.2|7481.2|7481|7475|7487.2|7481.2|7481|7475|9
1647022550000|2022-03-11 18:15:50|7481.4|7475.4|7481|7475|7482|7476|7481|7475|5
1647022560000|2022-03-11 18:16:00|7481.5|7475.5|7472.7|7466.7|7481.5|7475.5|7472.7|7466.7|19
1647022570000|2022-03-11 18:16:10|7473|7467|7472.7|7466.7|7473|7467|7472|7466|2
1647022580000|2022-03-11 18:16:20|7471.5|7465.5|7471.8|7465.8|7472.3|7466.3|7471.5|7465.5|4
1647022590000|2022-03-11 18:16:30|7472|7466|7478.2|7472.2|7479.2|7473.2|7472|7465.6|8
1647022600000|2022-03-11 18:16:40|7478.1|7472.1|7478.2|7472.2|7478.2|7472.2|7477.7|7471.7|1
1647022610000|2022-03-11 18:16:50|7477.8|7471.8|7478.1|7472.1|7478.2|7472.2|7477.7|7471.7|0
1647022620000|2022-03-11 18:17:00|7478.6|7472.6|7480.1|7474.1|7480.1|7474.1|7478.6|7472.6|3
1647022630000|2022-03-11 18:17:10|7480.5|7474.5|7480.6|7474.6|7480.6|7474.6|7480.5|7474.5|0
1647022640000|2022-03-11 18:17:20|7480.5|7474.5|7480.1|7474.1|7480.5|7474.5|7478.1|7472.1|8
1647022650000|2022-03-11 18:17:30|7479.7|7473.7|7479.5|7473.5|7480.1|7474.1|7479.5|7473.5|9
1647022660000|2022-03-11 18:17:40|7478|7472|7475.3|7469.3|7478|7472|7475.3|7469.3|3
1647022670000|2022-03-11 18:17:50|7475.2|7469.2|7476.1|7470.1|7476.1|7470.1|7475.2|7469.2|1
1647022680000|2022-03-11 18:18:00|7476.5|7470.5|7477|7471|7477|7471|7476.5|7470.5|1
1647022690000|2022-03-11 18:18:10|7477.6|7471.6|7477.6|7471.6|7477.6|7471.6|7477.1|7471.1|1
1647022700000|2022-03-11 18:18:20|7477.1|7471.1|7477.6|7471.6|7477.6|7471.6|7477.1|7471.1|2
1647022710000|2022-03-11 18:18:30|7477.7|7471.7|7478.6|7472.6|7478.6|7472.6|7477.6|7471.6|0
1647022720000|2022-03-11 18:18:40|7479|7473|7479|7473|7479|7473|7478.6|7472.6|4
1647022740000|2022-03-11 18:19:00|7477.2|7471.2|7476.7|7470.7|7477.2|7471.2|7476.7|7470.7|6
1647022750000|2022-03-11 18:19:10|7477|7471|7476.5|7470.5|7477|7471|7474.5|7468.5|2
1647022760000|2022-03-11 18:19:20|7476|7470|7478|7472|7478|7472|7475.3|7469.3|2
1647022770000|2022-03-11 18:19:30|7478.1|7472.1|7478.1|7472.1|7478.5|7472.5|7477.7|7471.7|0
1647022780000|2022-03-11 18:19:40|7478.5|7472.5|7478.1|7472.1|7478.5|7472.5|7478.1|7472.1|1
1647022790000|2022-03-11 18:19:50|7478.6|7472.6|7478.5|7472.5|7478.6|7472.6|7478.5|7472.5|0
1647022800000|2022-03-11 18:20:00|7478.6|7472.6|7479.2|7473.2|7479.2|7473.2|7478.6|7472.6|2
1647022810000|2022-03-11 18:20:10|7479.7|7473.7|7477|7471|7479.7|7473.7|7476.6|7470.6|5
1647022820000|2022-03-11 18:20:20|7477.1|7471.1|7477.8|7471.8|7477.8|7471.8|7477.1|7471.1|1
1647022830000|2022-03-11 18:20:30|7478.8|7472.8|7483.7|7477.7|7483.7|7477.7|7478.8|7472.8|12
1647022840000|2022-03-11 18:20:40|7483.5|7477.5|7482.8|7476.8|7484.1|7478.1|7482.2|7476.2|9
1647022850000|2022-03-11 18:20:50|7482.6|7476.6|7482.3|7476.3|7483.6|7477.6|7482.3|7476.3|2
1647022860000|2022-03-11 18:21:00|7482.1|7476.1|7482.4|7476.4|7485.1|7479.1|7482.1|7476.1|14
1647022870000|2022-03-11 18:21:10|7482.8|7476.8|7483.3|7477.3|7483.8|7477.8|7482.8|7476.8|1
1647022880000|2022-03-11 18:21:20|7483.7|7477.7|7482.7|7476.7|7483.7|7477.7|7482.7|7476.7|1
1647022890000|2022-03-11 18:21:30|7482.8|7476.8|7482.2|7476.2|7482.8|7476.8|7481.6|7475.6|9
1647022900000|2022-03-11 18:21:40|7482|7476|7482.1|7476.1|7482.1|7476.1|7482|7476|0
1647022910000|2022-03-11 18:21:50|7481.5|7475.5|7482.6|7476.6|7482.6|7476.6|7481.5|7475.5|5
1647022920000|2022-03-11 18:22:00|7481.9|7475.9|7482.1|7476.1|7482.1|7476.1|7481.4|7475.4|12
1647022930000|2022-03-11 18:22:10|7481.9|7475.9|7483.9|7477.9|7483.9|7477.9|7481.1|7475.1|10
1647022940000|2022-03-11 18:22:20|7483.8|7477.8|7483.8|7477.8|7483.8|7477.8|7483.8|7477.8|2
1647022950000|2022-03-11 18:22:30|7483.9|7477.9|7492.6|7486.6|7492.6|7486.6|7483.4|7477.4|36
1647022960000|2022-03-11 18:22:40|7490.6|7484.6|7491.2|7485.2|7493.9|7487.9|7489.8|7483.8|32
1647022970000|2022-03-11 18:22:50|7490.9|7484.9|7491.6|7485.6|7491.6|7485.6|7489.8|7483.8|10
1647022980000|2022-03-11 18:23:00|7491.1|7485.1|7494.4|7488.4|7494.4|7488.4|7491.1|7485.1|8
1647022990000|2022-03-11 18:23:10|7494.6|7488.6|7492.3|7486.3|7494.6|7488.6|7491.4|7485.4|5
1647023000000|2022-03-11 18:23:20|7492.4|7486.4|7492.3|7486.3|7492.4|7486.4|7492.3|7486.3|0
1647023010000|2022-03-11 18:23:30|7492.7|7486.7|7492.3|7486.3|7492.7|7486.7|7492.3|7486.3|0
1647023020000|2022-03-11 18:23:40|7494.4|7488.4|7494.5|7488.5|7494.5|7488.5|7494.4|7488.4|1
1647023030000|2022-03-11 18:23:50|7494.4|7488.4|7494.4|7488.4|7494.4|7488.4|7494.4|7488.4|0
1647023040000|2022-03-11 18:24:00|7492.5|7486.5|7492.5|7486.5|7492.5|7486.5|7492.5|7486.5|2
1647023050000|2022-03-11 18:24:10|7492.4|7486.4|7492.5|7486.5|7492.5|7486.5|7492.4|7486.4|0
1647023060000|2022-03-11 18:24:20|7493.9|7487.9|7495.2|7489.2|7495.8|7489.8|7493.9|7487.9|4
1647023070000|2022-03-11 18:24:30|7491.8|7485.8|7491.5|7485.5|7493.3|7487.3|7491.4|7485.4|7
1647023080000|2022-03-11 18:24:40|7493.2|7487.2|7493.3|7487.3|7493.3|7487.3|7493.2|7487.2|0
1647023090000|2022-03-11 18:24:50|7493.2|7487.2|7494.5|7488.5|7494.5|7488.5|7493.2|7487.2|0
1647023100000|2022-03-11 18:25:00|7494.2|7488.2|7495.5|7489.5|7496|7490|7494|7488|3
1647023110000|2022-03-11 18:25:10|7495|7489|7495|7489|7495|7489|7495|7489|1
1647023120000|2022-03-11 18:25:20|7495.4|7489.4|7495.4|7489.4|7495.4|7489.4|7495|7489|2
1647023130000|2022-03-11 18:25:30|7495.5|7489.5|7495.6|7489.6|7496.5|7490.5|7494.8|7488.8|8
1647023140000|2022-03-11 18:25:40|7495.9|7489.9|7495.6|7489.6|7495.9|7489.9|7495.6|7489.6|2
1647023150000|2022-03-11 18:25:50|7495.9|7489.9|7496.7|7490.7|7496.7|7490.7|7495.6|7489.6|5
1647023160000|2022-03-11 18:26:00|7497.1|7491.1|7499.7|7493.7|7499.7|7493.7|7497.1|7491.1|19
1647023170000|2022-03-11 18:26:10|7500.1|7494.1|7502.1|7496.1|7502.1|7496.1|7500.1|7494.1|5
1647023180000|2022-03-11 18:26:20|7502.4|7496.4|7503|7497|7503|7497|7502.1|7496.1|0
1647023190000|2022-03-11 18:26:30|7504|7498|7505.5|7499.5|7505.5|7499.5|7504|7498|2
1647023200000|2022-03-11 18:26:40|7505.8|7499.8|7501.5|7495.5|7505.8|7499.8|7501.5|7495.5|11
1647023210000|2022-03-11 18:26:50|7502.3|7496.3|7503|7497|7503|7497|7502.3|7496.3|0
1647023220000|2022-03-11 18:27:00|7502.5|7496.5|7502.5|7496.5|7505|7499|7502.5|7496.5|10
1647023230000|2022-03-11 18:27:10|7503.7|7497.7|7506.5|7500.5|7507.2|7501.2|7503.7|7497.7|13
1647023240000|2022-03-11 18:27:20|7506.9|7500.9|7506.5|7500.5|7506.9|7500.9|7506.5|7500.5|2
1647023250000|2022-03-11 18:27:30|7507.4|7501.4|7507.5|7501.5|7507.5|7501.5|7507.3|7501.3|0
1647023260000|2022-03-11 18:27:40|7506|7500|7503.9|7497.9|7507|7501|7503.8|7497.8|19
1647023270000|2022-03-11 18:27:50|7505.7|7499.7|7506.7|7500.7|7506.7|7500.7|7505.7|7499.7|7
1647023280000|2022-03-11 18:28:00|7506.4|7500.4|7505.8|7499.8|7507.5|7501.5|7505.8|7499.8|14
1647023290000|2022-03-11 18:28:10|7505.4|7499.4|7504.8|7498.8|7506.5|7500.5|7504.8|7498.8|4
1647023300000|2022-03-11 18:28:20|7504.9|7498.9|7506.7|7500.7|7506.7|7500.7|7504.9|7498.9|4
1647023310000|2022-03-11 18:28:30|7507|7501|7509.2|7503.2|7509.2|7503.2|7507|7501|2
1647023320000|2022-03-11 18:28:40|7509.4|7503.4|7507.2|7501.2|7510.5|7504.5|7507.2|7501.2|5
1647023330000|2022-03-11 18:28:50|7507|7501|7507.2|7501.2|7507.2|7501.2|7507|7501|0
1647023340000|2022-03-11 18:29:00|7507|7501|7508.5|7502.5|7509.9|7503.9|7507|7501|7
1647023350000|2022-03-11 18:29:10|7508.2|7502.2|7507.2|7501.2|7508.5|7502.5|7507.2|7501.2|1
1647023360000|2022-03-11 18:29:20|7506.7|7500.7|7507.5|7501.5|7507.5|7501.5|7506.7|7500.7|1
1647023370000|2022-03-11 18:29:30|7506.8|7500.8|7507.5|7501.5|7507.5|7501.5|7506.6|7500.6|9
1647023380000|2022-03-11 18:29:40|||||||||1
1647023390000|2022-03-11 18:29:50|7507.6|7501.6|7511.9|7505.9|7512.8|7506.8|7507.6|7501.6|11
1647023400000|2022-03-11 18:30:00|7512.3|7506.3|7512|7506|7512.4|7506.4|7512|7506|0
1647023410000|2022-03-11 18:30:10|7512.4|7506.4|7512.5|7506.5|7512.5|7506.5|7512|7506|4
1647023420000|2022-03-11 18:30:20|7512.4|7506.4|7508.9|7502.9|7512.4|7506.4|7508.4|7502.4|4
1647023430000|2022-03-11 18:30:30|7509|7503|7514.9|7508.9|7515.4|7509.4|7509|7503|4
1647023440000|2022-03-11 18:30:40|7516|7510|7515|7509|7516.1|7510.1|7515|7509|38
1647023450000|2022-03-11 18:30:50|7514.5|7508.5|7514.4|7508.4|7514.5|7508.5|7513.4|7507.4|4
1647023460000|2022-03-11 18:31:00|7514|7508|7515.8|7509.8|7515.9|7509.9|7513.9|7507.9|3
1647023470000|2022-03-11 18:31:10|7519.5|7513.5|7520.3|7514.3|7520.5|7514.5|7519.5|7513.5|7
1647023480000|2022-03-11 18:31:20|7520.4|7514.4|7517.6|7511.6|7520.4|7514.4|7517.5|7511.5|10
1647023490000|2022-03-11 18:31:30|7517.8|7511.8|7517.6|7511.6|7517.8|7511.8|7517.6|7511.6|3
1647023500000|2022-03-11 18:31:40|7517.3|7511.3|7517.3|7511.3|7517.3|7511.3|7517.3|7511.3|2
1647023510000|2022-03-11 18:31:50|7514.4|7508.4|7515.5|7509.5|7515.6|7509.6|7513.8|7507.8|8
1647023520000|2022-03-11 18:32:00|7515.6|7509.6|7517|7511|7517.4|7511.4|7515.6|7509.6|2
1647023530000|2022-03-11 18:32:10|7517.4|7511.4|7519.5|7513.5|7519.9|7513.9|7516.5|7510.5|11
1647023540000|2022-03-11 18:32:20|7517.6|7511.6|7517.5|7511.5|7517.9|7511.9|7517.5|7511.5|3
1647023550000|2022-03-11 18:32:30|7517.3|7511.3|7517.5|7511.5|7517.5|7511.5|7516.5|7510.5|3
1647023560000|2022-03-11 18:32:40|7517.4|7511.4|7518.4|7512.4|7518.5|7512.5|7517.4|7511.4|4
1647023570000|2022-03-11 18:32:50|7518.5|7512.5|7517.3|7511.3|7518.5|7512.5|7517.3|7511.3|4
1647023580000|2022-03-11 18:33:00|7517.1|7511.1|7522.9|7516.9|7523.4|7517.4|7517.1|7511.1|15
1647023590000|2022-03-11 18:33:10|7522.7|7516.7|7522.4|7516.4|7522.7|7516.7|7521.9|7515.9|3
1647023600000|2022-03-11 18:33:20|7523.3|7517.3|7522.8|7516.8|7523.3|7517.3|7522.8|7516.8|2
1647023610000|2022-03-11 18:33:30|7523.3|7517.3|7523.8|7517.8|7524|7518|7523.3|7517.3|3
1647023620000|2022-03-11 18:33:40|7524.2|7518.2|7527.9|7521.9|7528.3|7522.3|7524.2|7518.2|8
1647023630000|2022-03-11 18:33:50|7528.4|7522.4|7532.3|7526.3|7532.7|7526.7|7528.4|7522.4|15
1647023640000|2022-03-11 18:34:00|7532.2|7526.2|7530.2|7524.2|7532.2|7526.2|7528.3|7522.3|15
1647023650000|2022-03-11 18:34:10|7530.5|7524.5|7528.7|7522.7|7530.7|7524.7|7528.3|7522.3|4
1647023660000|2022-03-11 18:34:20|7528.3|7522.3|7528.7|7522.7|7528.7|7522.7|7528.3|7522.3|0
1647023670000|2022-03-11 18:34:30|7528.3|7522.3|7528.3|7522.3|7528.8|7522.8|7528.3|7522.3|0
1647023680000|2022-03-11 18:34:40|7528.7|7522.7|7528.8|7522.8|7529.2|7523.2|7528.7|7522.7|1
1647023690000|2022-03-11 18:34:50|||||||||5
1647023700000|2022-03-11 18:35:00|7525.3|7519.3|7524.4|7518.4|7527.8|7521.8|7524.4|7518.4|12
1647023710000|2022-03-11 18:35:10|7524.3|7518.3|7525|7519|7525|7519|7524|7518|9
1647023720000|2022-03-11 18:35:20|7524.6|7518.6|7525.4|7519.4|7525.9|7519.9|7524.5|7518.5|3
1647023730000|2022-03-11 18:35:30|7525.3|7519.3|7523.8|7517.8|7525.4|7519.4|7523.3|7517.3|9
1647023740000|2022-03-11 18:35:40|7523.4|7517.4|7523.8|7517.8|7523.8|7517.8|7523.4|7517.4|1
1647023750000|2022-03-11 18:35:50|7524.2|7518.2|7522.9|7516.9|7524.2|7518.2|7522.5|7516.5|13
1647023760000|2022-03-11 18:36:00|7522.2|7516.2|7537|7531|7537|7531|7521|7515|74
1647023770000|2022-03-11 18:36:10|7536|7530|7534.4|7528.4|7536.5|7530.5|7534.4|7528.4|8
1647023780000|2022-03-11 18:36:20|7534.9|7528.9|7535.5|7529.5|7536|7530|7534|7528|4
1647023790000|2022-03-11 18:36:30|7535|7529|7533.9|7527.9|7535|7529|7533.9|7527.9|15
1647023800000|2022-03-11 18:36:40|7534.9|7528.9|7534.5|7528.5|7534.9|7528.9|7534.5|7528.5|1
1647023810000|2022-03-11 18:36:50|7534.4|7528.4|7534.5|7528.5|7534.5|7528.5|7534.4|7528.4|0
1647023820000|2022-03-11 18:37:00|7534|7528|7533.9|7527.9|7538|7532|7533.9|7527.9|20
1647023830000|2022-03-11 18:37:10|7533.8|7527.8|7540.8|7534.8|7543.6|7537.6|7533.8|7527.8|25
1647023840000|2022-03-11 18:37:20|7540.7|7534.7|7540.8|7534.8|7542.7|7536.7|7538.7|7532.7|37
1647023850000|2022-03-11 18:37:30|7537.8|7531.8|7536.7|7530.7|7537.8|7531.8|7536.3|7530.3|5
1647023860000|2022-03-11 18:37:40|7536.3|7530.3|7536.3|7530.3|7536.9|7530.9|7536.3|7530.3|7
1647023870000|2022-03-11 18:37:50|7535.3|7529.3|7537.4|7531.4|7538.3|7532.3|7535.3|7529.3|9
1647023880000|2022-03-11 18:38:00|7537.8|7531.8|7538.7|7532.7|7540.8|7534.8|7537.2|7531.2|30
1647023890000|2022-03-11 18:38:10|7539.7|7533.7|7537.8|7531.8|7540.4|7534.4|7537.8|7531.8|4
1647023900000|2022-03-11 18:38:20|7539.2|7533.2|7538.3|7532.3|7539.2|7533.2|7538.3|7532.3|1
1647023910000|2022-03-11 18:38:30|7538.7|7532.7|7539.9|7533.9|7539.9|7533.9|7538.4|7532.4|2
1647023920000|2022-03-11 18:38:40|7540.3|7534.3|7539.7|7533.7|7540.3|7534.3|7539.7|7533.7|0
1647023930000|2022-03-11 18:38:50|7540.2|7534.2|7540.2|7534.2|7540.2|7534.2|7540.2|7534.2|0
1647023940000|2022-03-11 18:39:00|7542.2|7536.2|7541.7|7535.7|7542.2|7536.2|7541.2|7535.2|14
1647023950000|2022-03-11 18:39:10|7542|7536|7548.9|7542.9|7548.9|7542.9|7541.4|7535.4|18
1647023960000|2022-03-11 18:39:20|7549.7|7543.7|7565.2|7559.2|7568.7|7562.7|7549.7|7543.7|75
1647023970000|2022-03-11 18:39:30|7565.6|7559.6|7565|7559|7565.7|7559.7|7564.3|7558.3|8
1647023980000|2022-03-11 18:39:40|7564.7|7558.7|7563.2|7557.2|7564.7|7558.7|7562.7|7556.7|19
1647023990000|2022-03-11 18:39:50|7562.8|7556.8|7563.3|7557.3|7563.8|7557.8|7561.8|7555.8|9
1647024000000|2022-03-11 18:40:00|7562.5|7556.5|7566.7|7560.7|7568|7562|7562.5|7556.5|36
1647024010000|2022-03-11 18:40:10|7566|7560|7564.6|7558.6|7566|7560|7564.4|7558.4|14
1647024020000|2022-03-11 18:40:20|7564.2|7558.2|7563.3|7557.3|7564.9|7558.9|7562.9|7556.9|9
1647024030000|2022-03-11 18:40:30|7563.7|7557.7|7556.7|7550.7|7563.7|7557.7|7556.7|7550.7|9
1647024040000|2022-03-11 18:40:40|7555|7549|7554.7|7548.7|7555.8|7549.8|7554.7|7548.7|3
1647024050000|2022-03-11 18:40:50|7552.4|7546.4|7555.5|7549.5|7555.8|7549.8|7552.4|7546.4|6
1647024060000|2022-03-11 18:41:00|7555.2|7549.2|7554.5|7548.5|7555.3|7549.3|7554.5|7548.5|1
1647024070000|2022-03-11 18:41:10|7555.8|7549.8|7555.8|7549.8|7555.9|7549.9|7555.4|7549.4|2
1647024080000|2022-03-11 18:41:20|7555.2|7549.2|7554.3|7548.3|7555.8|7549.8|7554.3|7548.3|5
1647024090000|2022-03-11 18:41:30|7554.7|7548.7|7554.7|7548.7|7554.9|7548.9|7554.3|7548.3|0
1647024100000|2022-03-11 18:41:40|7554.9|7548.9|7554.7|7548.7|7554.9|7548.9|7554.7|7548.7|1
1647024110000|2022-03-11 18:41:50|7553.9|7547.9|7555.3|7549.3|7555.3|7549.3|7553.9|7547.9|1
1647024120000|2022-03-11 18:42:00|7554.3|7548.3|7554.3|7548.3|7554.3|7548.3|7554.3|7548.3|16
1647024130000|2022-03-11 18:42:10|7553.9|7547.9|7549.3|7543.3|7553.9|7547.9|7548.8|7542.8|5
1647024140000|2022-03-11 18:42:20|7548.3|7542.3|7542.3|7536.3|7548.3|7542.3|7542|7536|23
1647024150000|2022-03-11 18:42:30|7541.9|7535.9|7540.5|7534.5|7544.8|7538.8|7539.8|7533.8|8
1647024160000|2022-03-11 18:42:40|7540.1|7534.1|7543|7537|7543|7537|7540.1|7534.1|8
1647024170000|2022-03-11 18:42:50|7543.5|7537.5|7543.5|7537.5|7543.5|7537.5|7541.1|7535.1|19
1647024180000|2022-03-11 18:43:00|7541|7535|7541.4|7535.4|7541.6|7535.6|7540.4|7534.4|43
1647024190000|2022-03-11 18:43:10|7541.3|7535.3|7545.4|7539.4|7545.4|7539.4|7541.3|7535.3|6
1647024200000|2022-03-11 18:43:20|7545.3|7539.3|7543.9|7537.9|7545.3|7539.3|7543.9|7537.9|27
1647024210000|2022-03-11 18:43:30|7544.4|7538.4|7543.8|7537.8|7544.4|7538.4|7543.8|7537.8|5
1647024220000|2022-03-11 18:43:40|7543|7537|7540.4|7534.4|7543|7537|7539.9|7533.9|9
1647024230000|2022-03-11 18:43:50|7540.9|7534.9|7538.6|7532.6|7540.9|7534.9|7538.3|7532.3|10
1647024240000|2022-03-11 18:44:00|7538.3|7532.3|7539.6|7533.6|7540.1|7534.1|7538.3|7532.3|45
1647024250000|2022-03-11 18:44:10|7540|7534|7539.8|7533.8|7540.1|7534.1|7539.8|7533.8|5
1647024260000|2022-03-11 18:44:20|7539.6|7533.6|7539.6|7533.6|7540.1|7534.1|7539.6|7533.6|6
1647024270000|2022-03-11 18:44:30|7540.1|7534.1|7540|7534|7540.1|7534.1|7540|7534|11
1647024280000|2022-03-11 18:44:40|7539.6|7533.6|7541.6|7535.6|7542.1|7536.1|7539.6|7533.6|5
1647024290000|2022-03-11 18:44:50|7541.1|7535.1|7538.1|7532.1|7541.1|7535.1|7538.1|7532.1|16
1647024300000|2022-03-11 18:45:00|7538.6|7532.6|7533.8|7527.8|7538.6|7532.6|7533.1|7527.1|54
1647024310000|2022-03-11 18:45:10|7533.9|7527.9|7533.8|7527.8|7535.4|7527.9|7533.8|7525.4|6
1647024320000|2022-03-11 18:45:20|7534.3|7528.3|7535.4|7529.4|7535.4|7529.4|7533.1|7527.1|1
1647024330000|2022-03-11 18:45:30|7536.5|7530.5|7537|7531|7537|7531|7536.5|7530.5|4
1647024340000|2022-03-11 18:45:40|7536|7530|7533.6|7527.6|7536|7530|7533.6|7527.6|33
1647024350000|2022-03-11 18:45:50|7533.2|7527.2|7533.7|7527.7|7533.7|7527.7|7533.2|7527.2|5
1647024360000|2022-03-11 18:46:00|7533.6|7527.6|7533|7527|7534.6|7528.6|7533|7527|19
1647024370000|2022-03-11 18:46:10|7533.2|7527.2|7533.6|7527.6|7533.7|7527.7|7533|7527|6
1647024380000|2022-03-11 18:46:20|7532.2|7526.2|7532|7526|7532.7|7526.7|7530.7|7524.7|17
1647024390000|2022-03-11 18:46:30|7531.7|7525.7|7531.7|7525.7|7531.7|7525.7|7531.6|7525.6|18
1647024400000|2022-03-11 18:46:40|7532.1|7526.1|7529.7|7523.7|7532.1|7526.1|7529.7|7523.7|23
1647024410000|2022-03-11 18:46:50|7529.6|7523.6|7529.5|7523.5|7529.7|7523.7|7529.5|7523.5|2
1647024420000|2022-03-11 18:47:00|7529.6|7523.6|7531.5|7525.5|7532|7526|7529.6|7523.6|7
1647024430000|2022-03-11 18:47:10|7531.9|7525.9|7530.5|7524.5|7531.9|7525.9|7529.6|7523.6|24
1647024440000|2022-03-11 18:47:20|7531.4|7525.4|7525|7519|7531.4|7525.4|7525|7519|49
1647024450000|2022-03-11 18:47:30|7524.7|7518.7|7524|7518|7524.9|7518.9|7524|7518|7
1647024460000|2022-03-11 18:47:40|7524.1|7518.1|7524.9|7518.9|7525.2|7519.2|7524.1|7518.1|3
1647024470000|2022-03-11 18:47:50|7523.9|7517.9|7526.7|7520.7|7526.7|7520.7|7523.9|7517.9|5
1647024480000|2022-03-11 18:48:00|7524.7|7518.7|7524.7|7518.7|7525.1|7519.1|7524.7|7518.7|3
1647024490000|2022-03-11 18:48:10|7525.1|7519.1|7520.4|7514.4|7525.1|7519.1|7520.4|7514.4|10
1647024500000|2022-03-11 18:48:20|7520.5|7514.5|7522.4|7516.4|7522.4|7516.4|7520.2|7514.2|19
1647024510000|2022-03-11 18:48:30|7522.6|7516.6|7520.4|7514.4|7522.6|7516.6|7520.4|7514.4|22
1647024520000|2022-03-11 18:48:40|7520.9|7514.9|7520.9|7514.9|7520.9|7514.9|7520.4|7514.4|3
1647024530000|2022-03-11 18:48:50|7520.4|7514.4|7520.1|7514.1|7521.9|7515.9|7519.8|7513.8|6
1647024540000|2022-03-11 18:49:00|7521|7515|7522|7516|7522|7516|7521|7515|5
1647024550000|2022-03-11 18:49:10|7522.1|7516.1|7522.1|7516.1|7522.1|7516.1|7522|7516|1
1647024560000|2022-03-11 18:49:20|7520.3|7514.3|7520.3|7514.3|7520.3|7514.3|7520.3|7514.3|6
1647024570000|2022-03-11 18:49:30|7520.2|7514.2|7522|7516|7522|7516|7520.2|7514.2|0
1647024580000|2022-03-11 18:49:40|7520.2|7514.2|7519.8|7513.8|7520.2|7514.2|7519.8|7513.8|3
1647024590000|2022-03-11 18:49:50|7519.7|7513.7|7520|7514|7520|7514|7518.5|7512.5|9
1647024600000|2022-03-11 18:50:00|7520.5|7514.5|7521.8|7515.8|7522.3|7516.3|7520.5|7514.5|4
1647024610000|2022-03-11 18:50:10|||||||||3
1647024620000|2022-03-11 18:50:20|7520.1|7514.1|7520.1|7514.1|7520.5|7514.5|7520.1|7514.1|3
1647024630000|2022-03-11 18:50:30|7520.7|7514.7|7520.1|7514.1|7520.7|7514.7|7520.1|7514.1|2
1647024640000|2022-03-11 18:50:40|7521|7515|7517.6|7511.6|7521|7515|7517.6|7511.6|8
1647024650000|2022-03-11 18:50:50|7518|7512|7512.1|7506.1|7518|7512|7511.8|7505.8|23
1647024660000|2022-03-11 18:51:00|7513.5|7507.5|7516.5|7510.5|7516.5|7510.5|7513.5|7507.5|5
1647024670000|2022-03-11 18:51:10|7519.5|7513.5|7519.8|7513.8|7520.1|7514.1|7519.5|7513.5|5
1647024680000|2022-03-11 18:51:20|7517.8|7511.8|7518.3|7512.3|7518.3|7512.3|7517.6|7511.6|5
1647024690000|2022-03-11 18:51:30|7517.8|7511.8|7516.3|7510.3|7517.8|7511.8|7515.6|7509.6|5
1647024700000|2022-03-11 18:51:40|7515.3|7509.3|7513.3|7507.3|7515.3|7509.3|7513.3|7507.3|13
1647024710000|2022-03-11 18:51:50|7513.8|7507.8|7514.7|7508.7|7514.7|7508.7|7513.8|7507.8|0
1647024720000|2022-03-11 18:52:00|7515.2|7509.2|7515.5|7509.5|7517.5|7511.5|7515.2|7509.2|87
1647024730000|2022-03-11 18:52:10|7514.7|7508.7|7515.2|7509.2|7515.6|7509.6|7513.8|7507.8|2
1647024740000|2022-03-11 18:52:20|7515.3|7509.3|7515.1|7509.1|7515.5|7509.5|7515.1|7509.1|2
1647024750000|2022-03-11 18:52:30|7514.7|7508.7|7516.1|7510.1|7516.5|7510.5|7514.6|7508.6|4
1647024760000|2022-03-11 18:52:40|7516.6|7510.6|7521.6|7515.6|7521.6|7515.6|7516.6|7510.6|3
1647024770000|2022-03-11 18:52:50|7521.8|7515.8|7523.3|7517.3|7525.3|7519.3|7521.8|7515.8|23
1647024780000|2022-03-11 18:53:00|7522.6|7516.6|7521.1|7515.1|7522.6|7516.6|7521|7515|16
1647024790000|2022-03-11 18:53:10|7521.2|7515.2|7522|7516|7523.5|7517.5|7521.2|7515.2|21
1647024810000|2022-03-11 18:53:30|7520.7|7514.7|7518.2|7512.2|7520.7|7514.7|7518.2|7512.2|9
1647024820000|2022-03-11 18:53:40|7518.7|7512.7|7517.3|7511.3|7518.7|7512.7|7517.3|7511.3|1
1647024830000|2022-03-11 18:53:50|7514.8|7508.8|7516.6|7510.6|7516.6|7510.6|7513.1|7507.1|11
1647024840000|2022-03-11 18:54:00|7517.1|7511.1|7521.6|7515.6|7521.6|7515.6|7517.1|7511.1|10
1647024850000|2022-03-11 18:54:10|7522.1|7516.1|7522.1|7516.1|7522.1|7516.1|7522.1|7516.1|5
1647024860000|2022-03-11 18:54:20|7520.2|7514.2|7520.2|7514.2|7520.2|7514.2|7520.2|7514.2|3
1647024870000|2022-03-11 18:54:30|7520.3|7514.3|7520.7|7514.7|7520.7|7514.7|7520.3|7514.3|0
1647024880000|2022-03-11 18:54:40|7521.1|7515.1|7522.1|7516.1|7522.1|7516.1|7521.1|7515.1|2
1647024890000|2022-03-11 18:54:50|7522.6|7516.6|7522.6|7516.6|7522.6|7516.6|7522.6|7516.6|1
1647024900000|2022-03-11 18:55:00|7520.7|7514.7|7520.7|7514.7|7521.7|7515.7|7520.7|7514.7|9
1647024910000|2022-03-11 18:55:10|7519.7|7513.7|7520.2|7514.2|7520.2|7514.2|7518.2|7512.2|8
1647024920000|2022-03-11 18:55:20|7519.7|7513.7|7520.2|7514.2|7520.2|7514.2|7518.2|7512.2|3
1647024930000|2022-03-11 18:55:30|7520.4|7514.4|7521.4|7515.4|7521.6|7515.6|7520.4|7514.4|4
1647024940000|2022-03-11 18:55:40|7521.8|7515.8|7521.1|7515.1|7522.1|7516.1|7521.1|7515.1|6
1647024950000|2022-03-11 18:55:50|7521.2|7515.2|7523.1|7517.1|7525.8|7519.8|7521.2|7515.2|12
1647024960000|2022-03-11 18:56:00|7523|7517|7523.1|7517.1|7523.1|7517.1|7522.2|7516.2|5
1647024970000|2022-03-11 18:56:10|7523.2|7517.2|7523.6|7517.6|7523.6|7517.6|7523.2|7517.2|0
1647024980000|2022-03-11 18:56:20|7524.1|7518.1|7523.6|7517.6|7524.1|7518.1|7521.7|7515.7|20
1647024990000|2022-03-11 18:56:30|7521.7|7515.7|7522.2|7516.2|7523.6|7517.6|7521.7|7515.7|41
1647025000000|2022-03-11 18:56:40|7522.6|7516.6|7523.1|7517.1|7523.6|7517.6|7521.7|7515.7|19
1647025010000|2022-03-11 18:56:50|7524.6|7518.6|7523.9|7517.9|7524.6|7518.6|7523.3|7517.3|1
1647025020000|2022-03-11 18:57:00|7524.3|7518.3|7523.6|7517.6|7525.6|7519.6|7523.3|7517.3|13
1647025030000|2022-03-11 18:57:10|7524.1|7518.1|7519.2|7513.2|7524.1|7518.1|7517.6|7511.6|44
1647025040000|2022-03-11 18:57:20|7518.8|7512.8|7519.2|7513.2|7519.2|7513.2|7518.8|7512.8|5
1647025050000|2022-03-11 18:57:30|||||||||1
1647025060000|2022-03-11 18:57:40|7519.1|7513.1|7516.8|7510.8|7519.1|7513.1|7516.8|7510.8|11
1647025070000|2022-03-11 18:57:50|7516.9|7510.9|7516.9|7510.9|7516.9|7510.9|7516.9|7510.9|3
1647025080000|2022-03-11 18:58:00|7515.8|7509.8|7517|7511|7517|7511|7515.8|7509.8|11
1647025090000|2022-03-11 18:58:10|7517.4|7511.4|7520.4|7514.4|7520.6|7514.6|7517.4|7511.4|2
1647025100000|2022-03-11 18:58:20|7520.9|7514.9|7520.8|7514.8|7521.2|7515.2|7520.8|7514.8|6
1647025110000|2022-03-11 18:58:30|7520.4|7514.4|7519.1|7513.1|7520.4|7514.4|7519.1|7513.1|0
1647025120000|2022-03-11 18:58:40|7519.4|7513.4|7519.4|7513.4|7519.4|7513.4|7519.4|7513.4|0
1647025130000|2022-03-11 18:58:50|7519.5|7513.5|7520.9|7514.9|7521.3|7515.3|7519.5|7513.5|9
1647025140000|2022-03-11 18:59:00|7521.1|7515.1|7515.4|7509.4|7521.1|7515.1|7515.4|7509.4|10
1647025150000|2022-03-11 18:59:10|7515|7509|7514|7508|7515|7509|7514|7508|4
1647025160000|2022-03-11 18:59:20|7515.4|7509.4|7515.5|7509.5|7515.5|7509.5|7515.4|7509.4|7
1647025170000|2022-03-11 18:59:30|7515|7509|7515.5|7509.5|7515.5|7509.5|7515|7509|1
1647025180000|2022-03-11 18:59:40|7515.9|7509.9|7515.9|7509.9|7516.5|7510.5|7515.9|7509.9|2
1647025190000|2022-03-11 18:59:50|7516.4|7510.4|7515.7|7509.7|7516.4|7510.4|7515.3|7509.3|6
1647025200000|2022-03-11 19:00:00|7516.4|7510.4|7515.2|7509.2|7516.4|7510.4|7515.2|7509.2|12
1647025210000|2022-03-11 19:00:10|7515.3|7509.3|7515.3|7509.3|7515.3|7509.3|7515.3|7509.3|0
1647025220000|2022-03-11 19:00:20|7515.2|7509.2|7515.3|7509.3|7515.3|7509.3|7514.8|7508.8|4
1647025230000|2022-03-11 19:00:30|7514.9|7508.9|7513.8|7507.8|7515.7|7509.7|7513.8|7507.8|10
1647025240000|2022-03-11 19:00:40|7514|7508|7516.8|7510.8|7516.9|7510.9|7514|7508|22
1647025250000|2022-03-11 19:00:50|7517.2|7511.2|7517.4|7511.4|7517.4|7511.4|7517.2|7511.2|6
1647025260000|2022-03-11 19:01:00|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|34
1647025270000|2022-03-11 19:01:10|7519.5|7513.5|7514.4|7508.4|7519.5|7513.5|7514|7508|13
1647025280000|2022-03-11 19:01:20|7513.9|7507.9|7512.3|7506.3|7514.9|7508.9|7512.3|7506.3|6
1647025290000|2022-03-11 19:01:30|7512.5|7506.5|7512.8|7506.8|7512.9|7506.9|7512.4|7506.4|2
1647025300000|2022-03-11 19:01:40|7512.4|7506.4|7513.4|7507.4|7513.4|7507.4|7512.3|7506.3|8
1647025310000|2022-03-11 19:01:50|7513.8|7507.8|7516.9|7510.9|7516.9|7510.9|7513.8|7507.8|8
1647025320000|2022-03-11 19:02:00|7517|7511|7517|7511|7517|7511|7517|7511|16
1647025330000|2022-03-11 19:02:10|7520|7514|7518.8|7512.8|7520.2|7514.2|7518.8|7512.8|12
1647025340000|2022-03-11 19:02:20|7518.7|7512.7|7517.9|7511.9|7518.7|7512.7|7517.5|7511.5|3
1647025350000|2022-03-11 19:02:30|7518.3|7512.3|7519.4|7513.4|7519.4|7513.4|7517.3|7511.3|6
1647025360000|2022-03-11 19:02:40|7518.3|7512.3|7518|7512|7518.3|7512.3|7518|7512|1
1647025370000|2022-03-11 19:02:50|7517.9|7511.9|7519.8|7513.8|7519.8|7513.8|7517.9|7511.9|10
1647025380000|2022-03-11 19:03:00|7519.4|7513.4|7517.4|7511.4|7519.4|7513.4|7516.9|7510.9|22
1647025390000|2022-03-11 19:03:10|7518.6|7512.6|7519.6|7513.6|7520.3|7514.3|7518.6|7512.6|3
1647025400000|2022-03-11 19:03:20|7525.7|7519.7|7526.4|7520.4|7526.4|7520.4|7525.7|7519.7|12
1647025410000|2022-03-11 19:03:30|7525.8|7519.8|7526.5|7520.5|7526.5|7520.5|7525.7|7519.7|12
1647025420000|2022-03-11 19:03:40|7526.2|7520.2|7525.3|7519.3|7526.4|7520.4|7525.3|7519.3|13
1647025430000|2022-03-11 19:03:50|7526.3|7520.3|7527|7521|7527|7521|7525.9|7519.9|11
1647025440000|2022-03-11 19:04:00|7527.3|7521.3|7525.9|7519.9|7527.3|7521.3|7525.9|7519.9|11
1647025450000|2022-03-11 19:04:10|7525.2|7519.2|7521.6|7515.6|7525.3|7519.3|7521.6|7515.6|51
1647025460000|2022-03-11 19:04:20|7518|7512|7517.9|7511.9|7518.5|7512.5|7517|7511|5
1647025470000|2022-03-11 19:04:30|7517|7511|7517.8|7511.8|7518.5|7512.5|7517|7511|11
1647025480000|2022-03-11 19:04:40|7517.6|7511.6|7517.8|7511.8|7517.8|7511.8|7517.6|7511.6|0
1647025490000|2022-03-11 19:04:50|7517.4|7511.4|7517.6|7511.6|7518.3|7512.3|7517.4|7511.4|9
1647025500000|2022-03-11 19:05:00|7517.8|7511.8|7521.1|7515.1|7521.1|7515.1|7517.8|7511.8|3
1647025510000|2022-03-11 19:05:10|7521.4|7515.4|7520.9|7514.9|7521.7|7515.7|7520.8|7514.8|4
1647025520000|2022-03-11 19:05:20|7520.5|7514.5|7522.4|7516.4|7522.7|7516.7|7520.5|7514.5|7
1647025530000|2022-03-11 19:05:30|7522.1|7516.1|7516.4|7510.4|7522.1|7516.1|7516|7510|20
1647025540000|2022-03-11 19:05:40|7516|7510|7513.2|7507.2|7517|7511|7513.2|7507.2|13
1647025550000|2022-03-11 19:05:50|7513.4|7507.4|7509.6|7503.6|7513.4|7507.4|7509.6|7503.6|18
1647025560000|2022-03-11 19:06:00|7509.2|7503.2|7506.9|7500.9|7509.2|7503.2|7506.9|7500.9|8
1647025570000|2022-03-11 19:06:10|7507.2|7501.2|7510.5|7504.5|7510.5|7504.5|7507|7501|14
1647025580000|2022-03-11 19:06:20|7510.3|7504.3|7508.2|7502.2|7510.3|7504.3|7507.8|7501.8|12
1647025590000|2022-03-11 19:06:30|7509.1|7503.1|7509.1|7503.1|7509.5|7503.5|7508.7|7502.7|8
1647025600000|2022-03-11 19:06:40|7509.2|7503.2|7513.7|7507.7|7513.7|7507.7|7509.2|7503.2|8
1647025610000|2022-03-11 19:06:50|7513.6|7507.6|7514.5|7508.5|7514.5|7508.5|7513.5|7507.5|3
1647025620000|2022-03-11 19:07:00|7514.1|7508.1|7509.9|7503.9|7514.1|7508.1|7509.2|7503.2|16
1647025630000|2022-03-11 19:07:10|7510.6|7504.6|7509.7|7503.7|7513.3|7507.3|7508.8|7502.8|19
1647025640000|2022-03-11 19:07:20|7510.2|7504.2|7506.2|7500.2|7510.2|7504.2|7503.2|7497.2|14
1647025650000|2022-03-11 19:07:30|7505.3|7499.3|7503.9|7497.9|7505.3|7499.3|7503.3|7497.3|12
1647025660000|2022-03-11 19:07:40|7503.8|7497.8|7498.6|7492.6|7504.9|7498.9|7496.1|7490.1|12
1647025670000|2022-03-11 19:07:50|7499.1|7493.1|7497.7|7491.7|7501.3|7495.3|7495.8|7489.8|15
1647025680000|2022-03-11 19:08:00|7495.7|7489.7|7496.9|7490.9|7500.9|7494.9|7495.5|7489.5|46
1647025690000|2022-03-11 19:08:10|7497|7491|7498.7|7492.7|7499.9|7493.9|7493|7487|19
1647025700000|2022-03-11 19:08:20|7499|7493|7500.9|7494.9|7501.2|7495.2|7499|7493|2
1647025710000|2022-03-11 19:08:30|7501.4|7495.4|7509.2|7503.2|7509.5|7503.5|7501.4|7495.4|17
1647025720000|2022-03-11 19:08:40|7509.5|7503.5|7507.7|7501.7|7509.5|7503.5|7502.8|7496.8|6
1647025730000|2022-03-11 19:08:50|7507.8|7501.8|7506.3|7500.3|7508.7|7502.7|7506.3|7500.3|10
1647025740000|2022-03-11 19:09:00|7506.1|7500.1|7501.7|7495.7|7506.1|7500.1|7501.7|7495.7|13
1647025750000|2022-03-11 19:09:10|7500.9|7494.9|7504.4|7498.4|7506.8|7500.8|7498.4|7492.4|20
1647025760000|2022-03-11 19:09:20|7507.3|7501.3|7503.8|7497.8|7507.3|7501.3|7503.8|7497.8|17
1647025770000|2022-03-11 19:09:30|7505.3|7499.3|7507.3|7501.3|7507.3|7501.3|7504.9|7498.9|3
1647025780000|2022-03-11 19:09:40|7507.7|7501.7|7509.9|7503.9|7510|7504|7505.3|7499.3|9
1647025790000|2022-03-11 19:09:50|7510|7504|7504.5|7498.5|7511.2|7505.2|7504.5|7498.5|34
1647025800000|2022-03-11 19:10:00|7505.3|7499.3|7493.9|7487.9|7505.3|7499.3|7493.9|7487.9|14
1647025810000|2022-03-11 19:10:10|7494.4|7488.4|7501.4|7495.4|7501.4|7495.4|7494.4|7488.4|18
1647025820000|2022-03-11 19:10:20|7501|7495|7507.3|7501.3|7507.3|7501.3|7500.5|7494.5|17
1647025830000|2022-03-11 19:10:30|7506.9|7500.9|7507|7501|7509.5|7503.5|7506.9|7500.9|2
1647025840000|2022-03-11 19:10:40|7506.7|7500.7|7507.7|7501.7|7507.7|7501.7|7506.5|7500.5|1
1647025850000|2022-03-11 19:10:50|7507.2|7501.2|7504.5|7498.5|7507.2|7501.2|7504|7498|14
1647025860000|2022-03-11 19:11:00|7504.9|7498.9|7501.2|7495.2|7504.9|7498.9|7501.2|7495.2|23
1647025870000|2022-03-11 19:11:10|7501.3|7495.3|7498.9|7492.9|7502.8|7496.8|7498.9|7492.9|12
1647025880000|2022-03-11 19:11:20|7499.2|7493.2|7496.5|7490.5|7499.7|7493.7|7494.4|7488.4|10
1647025890000|2022-03-11 19:11:30|7496.7|7490.7|7494.4|7488.4|7498.2|7492.2|7494.4|7488.4|28
1647025900000|2022-03-11 19:11:40|7494.9|7488.9|7494.9|7488.9|7498.4|7492.4|7494.2|7488.2|14
1647025910000|2022-03-11 19:11:50|7494.5|7488.5|7484.5|7478.5|7494.5|7488.5|7479|7473|17
1647025920000|2022-03-11 19:12:00|7484.6|7478.6|7496.5|7490.5|7496.5|7490.5|7484.5|7478.5|30
1647025930000|2022-03-11 19:12:10|7495.7|7489.7|7493.4|7487.4|7496.2|7490.2|7490.9|7484.9|21
1647025940000|2022-03-11 19:12:20|7493.7|7487.7|7492|7486|7495.2|7489.2|7491.8|7485.8|46
1647025950000|2022-03-11 19:12:30|7491.9|7485.9|7489.1|7483.1|7491.9|7485.9|7489.1|7483.1|9
1647025960000|2022-03-11 19:12:40|7489.8|7483.8|7486.1|7480.1|7492.5|7486.5|7485.3|7479.3|43
1647025970000|2022-03-11 19:12:50|7486.3|7480.3|7481.3|7475.3|7486.3|7480.3|7480.8|7474.8|1
1647025980000|2022-03-11 19:13:00|7480.2|7474.2|7479.9|7473.9|7482.2|7476.2|7478.2|7472.2|26
1647025990000|2022-03-11 19:13:10|7480.4|7474.4|7484.4|7478.4|7484.8|7478.8|7479.5|7473.5|15
1647026000000|2022-03-11 19:13:20|7482.9|7476.9|7482|7476|7482.9|7476.9|7479.5|7473.5|10
1647026010000|2022-03-11 19:13:30|7482.1|7476.1|7476.9|7470.9|7483.4|7477.4|7476.4|7470.4|28
1647026020000|2022-03-11 19:13:40|7476.6|7470.6|7491.4|7485.4|7491.4|7485.4|7476.6|7470.6|37
1647026030000|2022-03-11 19:13:50|7496.4|7490.4|7498.1|7492.1|7504.5|7498.5|7495|7489|38
1647026040000|2022-03-11 19:14:00|7496.5|7490.5|7497.5|7491.5|7500.9|7494.9|7489.1|7483.1|156
1647026050000|2022-03-11 19:14:10|7497.9|7491.9|7498.1|7492.1|7498.3|7492.3|7493.8|7487.8|178
1647026060000|2022-03-11 19:14:20|7497.4|7491.4|7502.2|7496.2|7502.2|7496.2|7494.9|7488.9|137
1647026070000|2022-03-11 19:14:30|7499.9|7493.9|7497.5|7491.5|7501.4|7495.4|7493.9|7487.9|138
1647026080000|2022-03-11 19:14:40|7497.3|7491.3|7488.8|7482.8|7497.3|7491.3|7488.1|7482.1|168
1647026090000|2022-03-11 19:14:50|7488.5|7482.5|7494.5|7488.5|7495.3|7489.3|7485.2|7479.2|175
1647026100000|2022-03-11 19:15:00|7494.1|7488.1|7500.6|7494.6|7500.6|7494.6|7493.1|7487.1|31
1647026110000|2022-03-11 19:15:10|7501.6|7495.6|7504.7|7498.7|7504.7|7498.7|7501|7495|15
1647026120000|2022-03-11 19:15:20|7505.7|7499.7|7505.2|7499.2|7508.9|7502.9|7504.2|7498.2|15
1647026130000|2022-03-11 19:15:30|7504.2|7494.2|7502.4|7496.4|7504.2|7496.8|7502.2|7493.8|23
1647026140000|2022-03-11 19:15:40|7505.2|7499.2|7505.7|7499.7|7505.7|7499.7|7505.2|7499.2|5
1647026150000|2022-03-11 19:15:50|7506.2|7500.2|7505.9|7499.9|7506.2|7500.2|7505.8|7499.8|3
1647026160000|2022-03-11 19:16:00|7505.2|7499.2|7506.7|7500.7|7506.7|7500.7|7504.8|7498.8|5
1647026170000|2022-03-11 19:16:10|7506.8|7500.8|7506.8|7500.8|7506.8|7500.8|7506.8|7500.8|10
1647026180000|2022-03-11 19:16:20|7507.6|7501.6|7509.4|7503.4|7509.4|7503.4|7507.6|7501.6|4
1647026190000|2022-03-11 19:16:30|7508.3|7502.3|7507.4|7501.4|7508.3|7502.3|7506.4|7500.4|25
1647026200000|2022-03-11 19:16:40|7506.7|7500.7|7507.8|7497.8|7507.8|7500.7|7506.7|7497.8|0
1647026210000|2022-03-11 19:16:50|7507.7|7497.7|7506.1|7496.1|7507.7|7497.7|7506.1|7496.1|10
1647026220000|2022-03-11 19:17:00|7505.7|7499.7|7504.7|7498.7|7509.2|7500.7|7504.7|7498.7|15
1647026230000|2022-03-11 19:17:10|7504.4|7498.4|7502.4|7496.4|7506.7|7500.7|7502.4|7496.4|34
1647026240000|2022-03-11 19:17:20|||||||||49
1647026250000|2022-03-11 19:17:30|7502.3|7496.3|7502.4|7496.4|7503.4|7497.4|7502.3|7496.3|66
1647026260000|2022-03-11 19:17:40|7502.9|7496.9|7505.4|7499.4|7505.4|7499.4|7502.9|7496.9|13
1647026270000|2022-03-11 19:17:50|7505.9|7499.9|7505.9|7499.9|7505.9|7499.9|7505.4|7499.4|2
1647026280000|2022-03-11 19:18:00|7506.4|7500.4|7505.9|7499.9|7506.4|7500.4|7505.9|7499.9|0
1647026290000|2022-03-11 19:18:10|7508.2|7502.2|7504.9|7498.9|7508.2|7502.2|7504.9|7498.9|6
1647026300000|2022-03-11 19:18:20|7505.4|7499.4|7505.1|7499.1|7506.3|7500.3|7505.1|7499.1|10
1647026310000|2022-03-11 19:18:30|7505.9|7499.9|7504.2|7498.2|7506.4|7500.4|7504.2|7498.2|25
1647026320000|2022-03-11 19:18:40|7504.6|7498.6|7501.4|7495.4|7504.6|7498.6|7501.3|7495.3|23
1647026330000|2022-03-11 19:18:50|7501.3|7495.3|7504.2|7498.2|7504.2|7498.2|7501.3|7495.3|8
1647026340000|2022-03-11 19:19:00|7504.3|7498.3|7501.3|7495.3|7505.7|7499.7|7501.3|7495.3|28
1647026350000|2022-03-11 19:19:10|7501.4|7495.4|7504.2|7494.2|7504.2|7495.7|7501.4|7494.2|22
1647026360000|2022-03-11 19:19:20|7501.2|7495.2|7504.9|7498.9|7505|7498.9|7501.2|7494.3|3
1647026370000|2022-03-11 19:19:30|7504.8|7498.8|7504.9|7494.9|7506.7|7498.9|7504.6|7491.7|32
1647026380000|2022-03-11 19:19:40|7504.6|7494.6|7504.3|7498.3|7504.9|7498.3|7502.6|7494|5
1647026390000|2022-03-11 19:19:50|7503.9|7497.9|7503.8|7497.8|7503.9|7497.9|7503.8|7497.8|10
1647216000000|2022-03-14 00:00:00|7545.1|7535.1|7539.9|7529.9|7547.3|7541.3|7533.6|7518.6|56
1647216010000|2022-03-14 00:00:10|7540.5|7530.5|7534.5|7524.5|7540.5|7531.5|7534.5|7524.5|84
1647216020000|2022-03-14 00:00:20|7534|7524|7531.7|7516.7|7534|7524.5|7524.8|7516.3|20
1647216030000|2022-03-14 00:00:30|7532|7517|7542.2|7532.2|7542.2|7532.4|7530|7517|10
1647216040000|2022-03-14 00:00:40|7541.8|7531.8|7549.6|7543.6|7550.1|7544.1|7541.5|7531.5|34
1647216050000|2022-03-14 00:00:50|7548.8|7542.8|7549.1|7543.1|7551.1|7544.2|7546.7|7540.1|4
1647216060000|2022-03-14 00:01:00|7549.5|7543.5|7544.7|7538.7|7551.1|7543.5|7544.7|7538.3|2
1647216070000|2022-03-14 00:01:10|7543.2|7537.2|7531.7|7521.7|7543.2|7537.2|7530.2|7521.7|64
1647216080000|2022-03-14 00:01:20|7529.2|7523.2|7532.8|7522.8|7533.8|7523.8|7528.9|7520.2|5
1647216090000|2022-03-14 00:01:30|7538.8|7532.8|7546.4|7536.4|7546.4|7536.5|7538.8|7532.8|4
1647216100000|2022-03-14 00:01:40|7545.9|7535.9|7542.3|7532.3|7545.9|7536.8|7542.1|7532.1|2
1647216110000|2022-03-14 00:01:50|7541.8|7531.8|7536.6|7530.6|7542.4|7533.5|7536.6|7530.6|20
1647216120000|2022-03-14 00:02:00|7536.8|7530.8|7543.5|7537.5|7545|7539|7536.8|7530.8|14
1647216130000|2022-03-14 00:02:10|7544|7538|7544.1|7538.1|7545.5|7539.5|7541.5|7535.5|3
1647216140000|2022-03-14 00:02:20|7544.4|7538.4|7548|7542|7548|7542|7542|7536|23
1647216150000|2022-03-14 00:02:30|7547|7541|7547.4|7541.4|7548.9|7542.9|7546.1|7540.1|18
1647216160000|2022-03-14 00:02:40|7547.3|7541.3|7547.1|7541.1|7548.4|7542.4|7546.8|7540.8|1
1647216170000|2022-03-14 00:02:50|7546.1|7540.1|7550.8|7544.8|7552.8|7546.8|7546.1|7540.1|22
1647216180000|2022-03-14 00:03:00|7550.6|7544.6|7561.7|7551.7|7562.1|7554.9|7550.3|7544.3|13
1647216190000|2022-03-14 00:03:10|7565.8|7550.8|7558.2|7552.2|7565.8|7552.5|7558.2|7550.6|4
1647216200000|2022-03-14 00:03:20|7558.3|7552.3|7554.8|7544.8|7558.3|7552.3|7554.8|7542.6|5
1647216210000|2022-03-14 00:03:30|7553.3|7543.3|7549.8|7543.8|7555.1|7549.1|7546.2|7540.2|27
1647216220000|2022-03-14 00:03:40|7549.4|7543.4|7560.3|7550.3|7560.3|7550.6|7549.4|7543.4|11
1647216230000|2022-03-14 00:03:50|7560.6|7550.6|7560|7550|7560.6|7550.6|7560|7550|0
1647216240000|2022-03-14 00:04:00|7560.6|7550.6|7571.3|7565.3|7576.9|7568.4|7560.6|7550.6|27
1647216250000|2022-03-14 00:04:10|7571.7|7565.7|7569.4|7563.4|7576.9|7565.7|7567.5|7561.5|4
1647216260000|2022-03-14 00:04:20|7571.1|7561.1|7574.4|7564.4|7574.8|7566.4|7569.1|7561.1|4
1647216270000|2022-03-14 00:04:30|7574.1|7564.1|7568.7|7562.7|7574.1|7564.6|7568.7|7560.6|9
1647216280000|2022-03-14 00:04:40|7569.8|7563.8|7571.2|7565.2|7577|7569|7569.8|7563.8|9
1647216290000|2022-03-14 00:04:50|7570.9|7564.9|7575.4|7565.4|7577.9|7565.7|7570.9|7562.9|2
1647216300000|2022-03-14 00:05:00|7573.4|7567.4|7573.4|7567.4|7575.7|7569.7|7572|7565.1|8
1647216310000|2022-03-14 00:05:10|7576.8|7566.8|7575.9|7569.9|7576.8|7569.9|7573.4|7565.9|5
1647216320000|2022-03-14 00:05:20|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|2
1647216330000|2022-03-14 00:05:30|7575.9|7569.9|7575.9|7569.9|7575.9|7569.9|7575.9|7569.9|2
1647216340000|2022-03-14 00:05:40|7577.1|7571.1|7573.9|7567.9|7577.1|7571.1|7572.1|7566.1|19
1647216350000|2022-03-14 00:05:50|||||||||1
1647216360000|2022-03-14 00:06:00|7573.4|7567.4|7572.7|7566.7|7573.4|7567.4|7572.3|7566.3|0
1647216370000|2022-03-14 00:06:10|7572.9|7566.9|7571.2|7565.2|7572.9|7566.9|7571.2|7565.2|2
1647216380000|2022-03-14 00:06:20|7572.1|7562.1|7566.9|7560.9|7572.1|7562.9|7566|7560|7
1647216390000|2022-03-14 00:06:30|7567.2|7561.2|7567.9|7561.9|7567.9|7561.9|7567.2|7561.2|2
1647216400000|2022-03-14 00:06:40|7569.3|7563.3|7571.3|7565.3|7574.6|7568.6|7568.7|7562.7|4
1647216410000|2022-03-14 00:06:50|7570.4|7564.4|7573|7563|7573.1|7567.1|7570.4|7563|2
1647216420000|2022-03-14 00:07:00|7572.9|7562.9|7569.2|7559.2|7572.9|7564.9|7565.2|7557.2|3
1647216430000|2022-03-14 00:07:10|7569.5|7559.5|7573.5|7558.5|7573.5|7560.1|7569.5|7558.4|3
1647216440000|2022-03-14 00:07:20|7573.9|7558.9|7570.5|7564.5|7573.9|7565.1|7569.9|7558.9|2
1647216450000|2022-03-14 00:07:30|7570.8|7564.8|7571.1|7565.1|7571.3|7565.3|7570.8|7564.8|0
1647216460000|2022-03-14 00:07:40|7571.3|7565.3|7586.3|7580.3|7586.3|7580.3|7570.7|7564.7|21
1647216470000|2022-03-14 00:07:50|7586.2|7580.2|7587.1|7581.1|7587.8|7581.8|7583.9|7577.9|21
1647216480000|2022-03-14 00:08:00|7586.9|7580.9|7586.2|7580.2|7586.9|7580.9|7585.2|7579.2|11
1647216490000|2022-03-14 00:08:10|7586.6|7580.6|7586.8|7580.8|7587.6|7581.6|7584.9|7578.9|3
1647216500000|2022-03-14 00:08:20|7586.5|7580.5|7584.5|7574.5|7586.5|7580.5|7584.5|7574.5|30
1647216510000|2022-03-14 00:08:30|7584.9|7574.9|7584|7578|7585.1|7579.1|7584|7574.9|18
1647216520000|2022-03-14 00:08:40|7583.8|7577.8|7583.3|7577.3|7584|7578|7582.9|7576.9|0
1647216530000|2022-03-14 00:08:50|7582.6|7576.6|7569.8|7563.8|7582.6|7576.6|7569.8|7563.1|12
1647216540000|2022-03-14 00:09:00|7570.3|7564.3|7570.8|7564.8|7570.8|7564.8|7570.3|7564.3|0
1647216550000|2022-03-14 00:09:10|7570.6|7564.6|7567.6|7561.6|7570.8|7564.6|7567.6|7560.8|1
1647216560000|2022-03-14 00:09:20|7566.8|7560.8|7566.1|7560.1|7566.8|7560.8|7566.1|7560.1|1
1647216580000|2022-03-14 00:09:40|7566.6|7560.6|7567|7561|7567|7561|7566.3|7560.3|5
1647216590000|2022-03-14 00:09:50|7566.6|7560.6|7566.6|7560.6|7566.6|7560.6|7566.6|7560.6|0
1647216600000|2022-03-14 00:10:00|7567|7561|7567|7561|7567|7561|7567|7561|3
1647216610000|2022-03-14 00:10:10|7567.3|7561.3|7567.5|7561.5|7567.5|7561.5|7566.8|7560.8|1
1647216630000|2022-03-14 00:10:30|7567.2|7561.2|7569.3|7563.3|7569.3|7563.3|7567.2|7561.2|3
1647216640000|2022-03-14 00:10:40|7569.8|7563.8|7569.3|7563.3|7570.3|7564.3|7569.3|7563.3|0
1647216660000|2022-03-14 00:11:00|7569.5|7563.5|7569.5|7563.5|7569.5|7563.5|7569.5|7563.5|0
1647216670000|2022-03-14 00:11:10|7569|7563|7568.1|7562.1|7570.5|7564.5|7568.1|7562.1|3
1647216680000|2022-03-14 00:11:20|7567.6|7561.6|7567.6|7561.6|7567.6|7561.6|7567.6|7561.6|0
1647216690000|2022-03-14 00:11:30|7567.1|7561.1|7562.5|7556.5|7567.1|7561.1|7561|7555|4
1647216700000|2022-03-14 00:11:40|7563.1|7557.1|7563.1|7557.1|7563.1|7557.1|7563.1|7557.1|0
1647216710000|2022-03-14 00:11:50|7561.7|7555.7|7561.1|7555.1|7561.7|7555.7|7561.1|7555.1|2
1647216720000|2022-03-14 00:12:00|7560|7554|7560.9|7554.9|7560.9|7554.9|7557.8|7551.8|13
1647216730000|2022-03-14 00:12:10|7562|7556|7562.1|7556.1|7562.1|7556.1|7562|7556|0
1647216740000|2022-03-14 00:12:20|7560.9|7554.9|7561.7|7555.7|7561.7|7555.7|7560.6|7554.6|2
1647216750000|2022-03-14 00:12:30|7559.9|7553.9|7555|7549|7559.9|7553.9|7554.9|7548.9|1
1647216760000|2022-03-14 00:12:40|7554.9|7548.9|7560.6|7554.6|7560.6|7554.6|7553|7547|25
1647216770000|2022-03-14 00:12:50|7560.4|7554.4|7555.8|7549.8|7560.4|7554.4|7555.8|7549.8|17
1647216780000|2022-03-14 00:13:00|7554.7|7548.7|7555.4|7549.4|7555.4|7549.4|7554.7|7548.7|5
1647216800000|2022-03-14 00:13:20|7555.1|7549.1|7555.1|7549.1|7555.1|7549.1|7555.1|7549.1|0
1647216810000|2022-03-14 00:13:30|7554.8|7548.8|7556.4|7546.4|7556.4|7548.8|7554.8|7546.4|0
1647216820000|2022-03-14 00:13:40|7553.4|7547.4|7553.3|7547.3|7553.4|7547.4|7552.6|7546.6|0
1647216830000|2022-03-14 00:13:50|7553|7547|7552.7|7546.7|7553|7547|7552.7|7546.7|3
1647216840000|2022-03-14 00:14:00|7552.3|7546.3|7550.4|7544.4|7552.3|7546.3|7550.4|7544.4|12
1647216850000|2022-03-14 00:14:10|7550.6|7544.6|7549.6|7543.6|7550.6|7544.6|7549.6|7543.6|10
1647216860000|2022-03-14 00:14:20|7548.8|7542.8|7550.3|7544.3|7550.3|7544.3|7547.6|7541.6|31
1647216880000|2022-03-14 00:14:40|7552.1|7546.1|7552.1|7546.1|7552.1|7546.1|7552.1|7546.1|2
1647216890000|2022-03-14 00:14:50|7550.3|7544.3|7550.3|7544.3|7550.3|7544.3|7550.3|7544.3|4
1647216900000|2022-03-14 00:15:00|7550.4|7544.4|7551.8|7545.8|7551.8|7545.8|7549.9|7543.9|6
1647216920000|2022-03-14 00:15:20|7552.8|7546.8|7553.1|7547.1|7553.6|7547.6|7552.8|7546.8|1
1647216940000|2022-03-14 00:15:40|7552.9|7546.9|7555|7549|7555|7549|7552.9|7546.9|3
1647216950000|2022-03-14 00:15:50|7554.3|7548.3|7554.3|7548.3|7554.3|7548.3|7554.3|7548.3|0
1647216960000|2022-03-14 00:16:00|7555.7|7549.7|7558.5|7552.5|7558.6|7552.6|7555.7|7549.7|21
1647216970000|2022-03-14 00:16:10|7558.6|7552.6|7559.2|7553.2|7559.2|7553.2|7558.2|7552.2|5
1647216980000|2022-03-14 00:16:20|7559.6|7553.6|7565.2|7559.2|7568.4|7560.1|7559.6|7553.6|21
1647216990000|2022-03-14 00:16:30|7563.8|7557.8|7560.1|7554.1|7563.8|7557.8|7559.6|7553.6|5
1647217000000|2022-03-14 00:16:40|7559.1|7553.1|7558.2|7552.2|7559.1|7553.1|7558.2|7552.2|1
1647217010000|2022-03-14 00:16:50|7557.5|7551.5|7555.9|7549.9|7558.9|7552.2|7555.9|7548.4|17
1647217020000|2022-03-14 00:17:00|7554|7544|7552.1|7542.1|7554|7546.4|7552|7542.1|7
1647217030000|2022-03-14 00:17:10|7548.9|7542.9|7543.9|7537.9|7548.9|7542.9|7542.9|7536.9|8
1647217040000|2022-03-14 00:17:20|7542.6|7536.6|7543.4|7537.4|7543.4|7537.4|7542.4|7536.4|6
1647217050000|2022-03-14 00:17:30|7542.9|7536.9|7543.6|7537.6|7543.6|7537.6|7542.9|7536.9|4
1647217060000|2022-03-14 00:17:40|7543.3|7537.3|7540.9|7534.9|7543.3|7537.3|7540.9|7534.9|6
1647217070000|2022-03-14 00:17:50|7541.1|7535.1|7544.4|7538.4|7544.4|7538.4|7541.1|7535.1|4
1647217080000|2022-03-14 00:18:00|7544.9|7538.9|7546.3|7540.3|7546.3|7540.3|7544.9|7538.9|2
1647217100000|2022-03-14 00:18:20|7546.6|7540.6|7546.3|7540.3|7546.6|7540.6|7546.3|7540.3|1
1647217120000|2022-03-14 00:18:40|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|7545.9|7539.9|0
1647217130000|2022-03-14 00:18:50|7545.6|7539.6|7543.3|7537.3|7545.6|7539.6|7543.3|7537.3|2
1647217140000|2022-03-14 00:19:00|7542.9|7536.9|7540.9|7534.9|7542.9|7536.9|7539.7|7533.7|1
1647217150000|2022-03-14 00:19:10|7541.3|7535.3|7540.3|7534.3|7541.3|7535.3|7540.3|7534.3|1
1647217160000|2022-03-14 00:19:20|7540|7534|7538|7532|7540|7534|7537.1|7531.1|9
1647217170000|2022-03-14 00:19:30|7532.7|7526.7|7532.7|7526.7|7532.7|7526.7|7532.7|7526.7|2
1647217180000|2022-03-14 00:19:40|7532.3|7526.3|7532.2|7526.2|7532.3|7526.3|7532.2|7526.2|0
1647217190000|2022-03-14 00:19:50|7531.1|7525.1|7529.7|7523.7|7531.8|7525.8|7529.6|7523.6|4
1647217200000|2022-03-14 00:20:00|7529.3|7523.3|7527.4|7521.4|7529.3|7523.3|7527.3|7521.3|2
1647217210000|2022-03-14 00:20:10|7527.1|7521.1|7527.1|7521.1|7527.1|7521.1|7527.1|7521.1|0
1647217220000|2022-03-14 00:20:20|7526.8|7520.8|7532.3|7526.3|7532.3|7526.3|7526.8|7520.8|5
1647217230000|2022-03-14 00:20:30|7532.4|7526.4|7532.5|7526.5|7532.6|7526.6|7532.1|7526.1|1
1647217240000|2022-03-14 00:20:40|7532|7526|7533.3|7527.3|7533.3|7527.3|7531.1|7525.1|0
1647217250000|2022-03-14 00:20:50|7533|7527|7533|7527|7533|7527|7533|7527|0
1647217260000|2022-03-14 00:21:00|7532.4|7526.4|7529.6|7523.6|7532.4|7526.4|7529.6|7523.6|5
1647217270000|2022-03-14 00:21:10|7530.1|7524.1|7529.1|7523.1|7532|7526|7529.1|7523.1|17
1647217280000|2022-03-14 00:21:20|7528.7|7522.7|7527.7|7517.7|7528.7|7522.7|7527.7|7517.7|1
1647217310000|2022-03-14 00:21:50|7521.1|7515.1|7521.1|7515.1|7521.1|7515.1|7521.1|7515.1|2
1647217320000|2022-03-14 00:22:00|7524.2|7518.2|7522.6|7516.6|7524.2|7518.2|7522.6|7516.6|7
1647217330000|2022-03-14 00:22:10|7522.3|7516.3|7520.1|7514.1|7522.3|7516.3|7520.1|7514.1|10
1647217340000|2022-03-14 00:22:20|7521|7515|7520.6|7514.6|7521.1|7515.1|7520.6|7514.6|19
1647217350000|2022-03-14 00:22:30|7521.1|7515.1|7516.5|7510.5|7521.1|7515.1|7516.5|7510.5|14
1647217360000|2022-03-14 00:22:40|7516.1|7510.1|7514.3|7508.3|7516.1|7510.1|7511.4|7505.4|8
1647217370000|2022-03-14 00:22:50|7514.7|7508.7|7520.6|7514.6|7520.6|7514.6|7514.3|7508.3|13
1647217380000|2022-03-14 00:23:00|7519.8|7513.8|7520.5|7514.5|7520.5|7514.5|7518.5|7512.5|6
1647217400000|2022-03-14 00:23:20|7520|7514|7518|7512|7521.7|7514|7518|7511.7|11
1647217410000|2022-03-14 00:23:30|7519.3|7509.3|7519.7|7509.7|7519.7|7509.7|7519.3|7509.3|0
1647217420000|2022-03-14 00:23:40|7518|7512|7518|7512|7518|7512|7518|7512|0
1647217430000|2022-03-14 00:23:50|7518.4|7512.4|7518|7512|7518.4|7512.4|7518|7512|0
1647217440000|2022-03-14 00:24:00|7519.3|7509.3|7519.7|7509.7|7519.7|7509.7|7519.3|7509.3|0
1647217450000|2022-03-14 00:24:10|7519.3|7509.3|7519.7|7509.7|7519.7|7509.7|7519.3|7509.3|0
1647217460000|2022-03-14 00:24:20|7519.4|7509.4|7516.3|7510.3|7519.4|7510.3|7516.3|7509.4|4
1647217470000|2022-03-14 00:24:30|7513.7|7507.7|7514.5|7508.5|7514.5|7508.5|7510.4|7503.6|4
1647217480000|2022-03-14 00:24:40|7514.2|7508.2|7514|7508|7514.2|7508.2|7514|7508|0
1647217490000|2022-03-14 00:24:50|7514.5|7508.5|7513.7|7507.7|7514.5|7508.5|7513.7|7507.7|0
1647217500000|2022-03-14 00:25:00|7513.2|7507.2|7510.5|7504.5|7513.2|7507.2|7510.5|7504.5|1
1647217510000|2022-03-14 00:25:10|7511|7505|7512|7506|7512|7506|7511|7505|2
1647217520000|2022-03-14 00:25:20|7518.4|7508.4|7518.4|7508.4|7518.4|7508.4|7518.4|7508.4|5
1647217530000|2022-03-14 00:25:30|7519|7509|7519|7509|7519|7511.5|7517.5|7509|0
1647217550000|2022-03-14 00:25:50|7518.7|7508.7|7518.7|7508.7|7518.7|7508.7|7518.7|7508.7|0
1647217570000|2022-03-14 00:26:10|7518.4|7508.4|7518.4|7508.4|7518.4|7508.4|7518.4|7508.4|0
1647217580000|2022-03-14 00:26:20|7518.1|7508.1|7515.7|7509.7|7518.1|7510|7515.7|7508.1|3
1647217590000|2022-03-14 00:26:30|7516.5|7510.5|7516|7510|7516.5|7510.5|7516|7510|1
1647217600000|2022-03-14 00:26:40|7515.7|7509.7|7516|7510|7516.8|7510.8|7515.7|7509.7|12
1647217610000|2022-03-14 00:26:50|7516.2|7510.2|7515.6|7509.6|7516.2|7510.2|7515.1|7509.1|33
1647217620000|2022-03-14 00:27:00|7515.7|7509.7|7514.7|7508.7|7516.8|7510.8|7514.7|7508.7|11
1647217630000|2022-03-14 00:27:10|7514.4|7508.4|7512.8|7506.8|7514.4|7508.4|7512.8|7506.8|2
1647217640000|2022-03-14 00:27:20|7512.1|7506.1|7512.1|7506.1|7512.1|7506.1|7512.1|7506.1|14
1647217650000|2022-03-14 00:27:30|7512|7506|7507.2|7497.2|7512|7506|7505.6|7496.3|4
1647217660000|2022-03-14 00:27:40|7507.1|7497.1|7507.1|7497.1|7507.1|7497.1|7507.1|7497.1|0
1647217670000|2022-03-14 00:27:50|7507.9|7497.9|7506|7500|7507.9|7501.9|7506|7497.9|2
1647217680000|2022-03-14 00:28:00|7505.7|7499.7|7501|7495|7505.7|7499.7|7501|7495|4
1647217690000|2022-03-14 00:28:10|7500.9|7494.9|7500.7|7494.7|7500.9|7494.9|7500.2|7494.2|4
1647217710000|2022-03-14 00:28:30|7500.3|7494.3|7498.7|7492.7|7500.3|7494.3|7498.3|7492.3|1
1647217720000|2022-03-14 00:28:40|7499|7493|7498.5|7492.5|7499.4|7493.4|7498.5|7492.5|1
1647217730000|2022-03-14 00:28:50|7498.9|7492.9|7497.7|7491.7|7498.9|7492.9|7497.7|7491.7|4
1647217740000|2022-03-14 00:29:00|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|0
1647217750000|2022-03-14 00:29:10|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.3|7491.3|2
1647217760000|2022-03-14 00:29:20|7496.5|7490.5|7493.2|7487.2|7496.5|7490.5|7493.2|7487.2|4
1647217770000|2022-03-14 00:29:30|7489.9|7483.9|7489.8|7483.8|7489.9|7483.9|7489.8|7483.8|6
1647217780000|2022-03-14 00:29:40|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|0
1647217790000|2022-03-14 00:29:50|7488.6|7482.6|7487.9|7481.9|7488.6|7482.6|7487.9|7481.9|3
1647217800000|2022-03-14 00:30:00|7491.1|7485.1|7491.2|7485.2|7491.2|7485.2|7491.1|7485.1|29
1647217810000|2022-03-14 00:30:10|7490.1|7484.1|7489.8|7483.8|7490.1|7484.1|7489.4|7483.4|6
1647217820000|2022-03-14 00:30:20|7490.1|7484.1|7491.6|7485.6|7491.6|7485.6|7490.1|7484.1|12
1647217830000|2022-03-14 00:30:30|7491.3|7485.3|7491.1|7485.1|7491.4|7485.4|7491.1|7485.1|16
1647217840000|2022-03-14 00:30:40|7491.8|7485.8|7491.8|7485.8|7491.8|7485.8|7491.8|7485.8|3
1647217850000|2022-03-14 00:30:50|7491.1|7485.1|7490.3|7484.3|7491.7|7485.7|7490.3|7484.3|30
1647217860000|2022-03-14 00:31:00|7488.8|7482.8|7488.8|7482.8|7488.8|7482.8|7488.8|7482.8|22
1647217870000|2022-03-14 00:31:10|7487.6|7481.6|7485.4|7479.4|7487.6|7481.6|7485.4|7479.4|6
1647217880000|2022-03-14 00:31:20|7485|7479|7479.1|7473.1|7485|7479|7478.1|7472.1|4
1647217890000|2022-03-14 00:31:30|7476.8|7470.8|7477.3|7471.3|7477.3|7471.3|7476.2|7470.2|5
1647217900000|2022-03-14 00:31:40|7477.6|7471.6|7478.2|7472.2|7478.6|7472.6|7476.2|7470.2|16
1647217910000|2022-03-14 00:31:50|7478.3|7472.3|7484.7|7474.7|7484.7|7474.7|7475.3|7469.3|17
1647217920000|2022-03-14 00:32:00|7485.1|7475.1|7481.6|7475.6|7485.1|7476.1|7480.1|7472.1|1
1647217930000|2022-03-14 00:32:10|7481.3|7475.3|7479.5|7473.5|7482.3|7476.3|7479.5|7473.5|1
1647217940000|2022-03-14 00:32:20|7480.5|7474.5|7481.2|7475.2|7481.2|7475.2|7480.5|7474.5|1
1647217950000|2022-03-14 00:32:30|7481.6|7475.6|7481.2|7475.2|7481.6|7475.6|7481.2|7475.2|0
1647217960000|2022-03-14 00:32:40|7481.6|7475.6|7481.2|7475.2|7482.3|7476.3|7481.2|7475.2|1
1647217970000|2022-03-14 00:32:50|7481.6|7475.6|7482.1|7476.1|7482.6|7476.6|7481.6|7475.6|0
1647217980000|2022-03-14 00:33:00|7481.2|7475.2|7480.8|7474.8|7481.6|7475.6|7480.8|7474.8|2
1647217990000|2022-03-14 00:33:10|7481.6|7475.6|7481.6|7475.6|7481.6|7475.6|7481.6|7475.6|1
1647218010000|2022-03-14 00:33:30|7481.1|7475.1|7473.3|7467.3|7481.1|7475.1|7473.3|7467.3|17
1647218020000|2022-03-14 00:33:40|7473.1|7467.1|7475.6|7469.6|7475.6|7469.6|7473.1|7467.1|31
1647218030000|2022-03-14 00:33:50|7480.3|7474.3|7483.2|7477.2|7483.2|7477.2|7480.3|7474.3|3
1647218040000|2022-03-14 00:34:00|||||||||5
1647218050000|2022-03-14 00:34:10|7482.8|7476.8|7483.2|7477.2|7483.2|7477.2|7482.8|7476.8|4
1647218060000|2022-03-14 00:34:20|7482.5|7476.5|7484|7478|7484|7478|7482.1|7476.1|0
1647218070000|2022-03-14 00:34:30|||||||||1
1647218080000|2022-03-14 00:34:40|7482.5|7476.5|7480.3|7474.3|7483|7476.5|7480.3|7473|9
1647218090000|2022-03-14 00:34:50|7480.7|7474.7|7480.7|7474.7|7480.7|7474.7|7480.7|7474.7|0
1647218100000|2022-03-14 00:35:00|7481.8|7475.8|7481.8|7475.8|7481.8|7475.8|7481.8|7475.8|0
1647218120000|2022-03-14 00:35:20|7480.7|7474.7|7481.8|7475.8|7481.8|7475.8|7480.7|7474.7|3
1647218130000|2022-03-14 00:35:30|7482|7476|7479.2|7473.2|7482|7476|7479.2|7473.2|5
1647218140000|2022-03-14 00:35:40|7479.3|7473.3|7479.3|7473.3|7479.3|7473.3|7479.3|7473.3|0
1647218150000|2022-03-14 00:35:50|7477.8|7471.8|7478|7472|7478|7472|7476.5|7470.5|4
1647218160000|2022-03-14 00:36:00|7477.2|7471.2|7476.2|7470.2|7477.2|7471.2|7476.2|7470.2|2
1647218170000|2022-03-14 00:36:10|7476|7470|7476|7470|7476|7470|7476|7470|0
1647218180000|2022-03-14 00:36:20|7475.8|7469.8|7475.8|7469.8|7475.8|7469.8|7475.8|7469.8|7
1647218190000|2022-03-14 00:36:30|7476|7470|7475.1|7469.1|7476|7470|7474.1|7468.1|2
1647218200000|2022-03-14 00:36:40|||||||||1
1647218210000|2022-03-14 00:36:50|7475.7|7469.7|7479|7473|7479.5|7473.5|7475.7|7469.7|8
1647218220000|2022-03-14 00:37:00|7476.5|7470.5|7477.2|7471.2|7477.2|7471.2|7474|7468|20
1647218230000|2022-03-14 00:37:10|7477.5|7471.5|7476.5|7470.5|7477.5|7471.5|7476.5|7470.5|8
1647218240000|2022-03-14 00:37:20|7474.9|7468.9|7475.8|7469.8|7475.8|7469.8|7473.1|7467.1|7
1647218250000|2022-03-14 00:37:30|7476.8|7470.8|7473.3|7467.3|7477.2|7471.2|7473.3|7467.3|7
1647218260000|2022-03-14 00:37:40|7473.2|7467.2|7469|7463|7473.2|7467.2|7468.9|7462.9|90
1647218270000|2022-03-14 00:37:50|7469.2|7463.2|7467.2|7461.2|7469.2|7463.2|7467.2|7461.2|10
1647218280000|2022-03-14 00:38:00|7467|7461|7466.3|7460.3|7467|7461|7464|7458|11
1647218290000|2022-03-14 00:38:10|7465.8|7459.8|7468.6|7462.6|7468.6|7462.6|7465.8|7459.8|1
1647218300000|2022-03-14 00:38:20|7467.2|7461.2|7466.8|7460.8|7467.2|7461.2|7466.5|7460.5|0
1647218310000|2022-03-14 00:38:30|7466.5|7460.5|7464.8|7458.8|7466.5|7460.5|7464.8|7458.8|1
1647218320000|2022-03-14 00:38:40|7464.5|7458.5|7464.1|7458.1|7464.5|7458.5|7464.1|7458.1|1
1647218330000|2022-03-14 00:38:50|7463.1|7457.1|7462.6|7456.6|7464.3|7458.3|7462.6|7456.6|3
1647218340000|2022-03-14 00:39:00|7463.1|7457.1|7462.1|7456.1|7463.1|7457.1|7462.1|7456.1|8
1647218350000|2022-03-14 00:39:10|7461.8|7455.8|7460.3|7454.3|7461.8|7455.8|7460.3|7454.3|10
1647218360000|2022-03-14 00:39:20|||||||||3
1647218370000|2022-03-14 00:39:30|7459.2|7453.2|7460.3|7454.3|7460.3|7454.3|7459.1|7453.1|7
1647218380000|2022-03-14 00:39:40|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|8
1647218390000|2022-03-14 00:39:50|7460.3|7454.3|7461.4|7455.4|7461.7|7455.7|7460.3|7454.3|1
1647218400000|2022-03-14 00:40:00|7461.7|7455.7|7461.1|7455.1|7463.5|7457.5|7461.1|7455.1|5
1647218410000|2022-03-14 00:40:10|7459.5|7453.5|7458.2|7452.2|7459.5|7453.5|7458.2|7452.2|4
1647218420000|2022-03-14 00:40:20|7458.7|7452.7|7459.6|7453.6|7459.6|7453.6|7457.5|7451.5|6
1647218430000|2022-03-14 00:40:30|7460.2|7454.2|7462|7456|7462|7456|7460.2|7454.2|5
1647218450000|2022-03-14 00:40:50|7460.3|7454.3|7459.8|7453.8|7460.3|7454.3|7459.8|7453.8|3
1647218460000|2022-03-14 00:41:00|||||||||6
1647218490000|2022-03-14 00:41:30|7459.9|7453.9|7460.7|7454.7|7460.7|7454.7|7459.9|7453.9|8
1647218500000|2022-03-14 00:41:40|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|9
1647218510000|2022-03-14 00:41:50|7460.2|7454.2|7460.2|7454.2|7460.2|7454.2|7460.2|7454.2|2
1647218520000|2022-03-14 00:42:00|7459.9|7453.9|7459.9|7453.9|7459.9|7453.9|7459.5|7453.5|42
1647218530000|2022-03-14 00:42:10|7460.2|7454.2|7459.2|7453.2|7460.2|7454.2|7459.2|7453.2|1
1647218550000|2022-03-14 00:42:30|||||||||1
1647218560000|2022-03-14 00:42:40|7459.1|7453.1|7457|7451|7459.1|7453.1|7457|7451|14
1647218570000|2022-03-14 00:42:50|||||||||3
1647218580000|2022-03-14 00:43:00|||||||||2
1647218600000|2022-03-14 00:43:20|||||||||11
1647218610000|2022-03-14 00:43:30|||||||||7
1647218620000|2022-03-14 00:43:40|7457.8|7451.8|7458.4|7452.4|7458.4|7452.4|7457.8|7451.8|4
1647218630000|2022-03-14 00:43:50|||||||||4
1647218640000|2022-03-14 00:44:00|7457|7451|7457|7451|7457|7451|7457|7451|2
1647218650000|2022-03-14 00:44:10|||||||||3
1647218670000|2022-03-14 00:44:30|||||||||15
1647218680000|2022-03-14 00:44:40|7456.8|7450.8|7453.8|7447.8|7456.8|7450.8|7453.8|7447.8|45
1647218690000|2022-03-14 00:44:50|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|0
1647218700000|2022-03-14 00:45:00|7451.1|7436.1|7440|7434|7451.5|7438.3|7439.6|7433.6|51
1647218710000|2022-03-14 00:45:10|7440.3|7434.3|7440.1|7434.1|7440.5|7434.5|7440.1|7434.1|7
1647218720000|2022-03-14 00:45:20|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|7439.8|7433.8|1
1647218740000|2022-03-14 00:45:40|7440.1|7434.1|7439.8|7433.8|7440.1|7434.1|7439.8|7433.8|1
1647218750000|2022-03-14 00:45:50|7440.1|7434.1|7440.1|7434.1|7440.1|7434.1|7439.8|7433.8|0
1647218760000|2022-03-14 00:46:00|7439|7433|7439.8|7433.8|7439.8|7433.8|7439|7433|2
1647218770000|2022-03-14 00:46:10|7439.7|7433.7|7439.7|7433.7|7440.1|7434.1|7439.7|7433.7|2
1647218780000|2022-03-14 00:46:20|7439.3|7433.3|7436|7430|7439.3|7433.3|7436|7430|2
1647218790000|2022-03-14 00:46:30|7437.2|7427.2|7434.7|7428.7|7437.2|7428.7|7434.7|7427.1|0
1647218810000|2022-03-14 00:46:50|7436.4|7426.4|7431.9|7425.9|7436.4|7426.4|7431.9|7425.9|1
1647218820000|2022-03-14 00:47:00|7431.4|7425.4|7434.7|7428.7|7434.7|7428.7|7431.4|7425.4|10
1647218830000|2022-03-14 00:47:10|7434|7428|7433.4|7427.4|7434|7428|7433.4|7427.4|0
1647218840000|2022-03-14 00:47:20|7423.4|7408.4|7421.1|7406.1|7423.4|7408.4|7419.8|7404.8|14
1647218850000|2022-03-14 00:47:30|7421|7406|7421.5|7406.5|7421.5|7406.5|7421|7406|1
1647218860000|2022-03-14 00:47:40|7421.1|7406.1|7422.4|7407.4|7422.4|7407.4|7421.1|7406.1|3
1647218870000|2022-03-14 00:47:50|7420.3|7410.3|7420.4|7414.4|7420.4|7414.4|7420.3|7410.3|0
1647218880000|2022-03-14 00:48:00|7421.8|7415.8|7421.1|7415.1|7422.9|7416.9|7421.1|7415.1|10
1647218890000|2022-03-14 00:48:10|7421|7415|7421|7415|7421|7415|7421|7415|0
1647218900000|2022-03-14 00:48:20|7420.7|7414.7|7421.1|7415.1|7421.1|7415.1|7420|7414|1
1647218910000|2022-03-14 00:48:30|7420.7|7414.7|7422.3|7407.3|7422.5|7416.5|7420.7|7407.3|2
1647218920000|2022-03-14 00:48:40|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|0
1647218930000|2022-03-14 00:48:50|7419.1|7413.1|7419.3|7413.3|7419.5|7413.5|7419.1|7413.1|1
1647218940000|2022-03-14 00:49:00|7419.6|7413.6|7419.6|7413.6|7420.2|7414.2|7419.6|7413.6|3
1647218950000|2022-03-14 00:49:10|7419.3|7413.3|7420.6|7410.6|7420.6|7413.7|7418.9|7410.6|3
1647218960000|2022-03-14 00:49:20|7420.3|7410.3|7419.9|7409.9|7420.3|7410.3|7419.9|7409.9|3
1647218970000|2022-03-14 00:49:30|7420.6|7410.6|7420.6|7410.6|7421|7411|7420.6|7410.6|2
1647218980000|2022-03-14 00:49:40|7420.5|7410.5|7420.4|7410.4|7420.5|7410.5|7420.4|7410.4|0
1647218990000|2022-03-14 00:49:50|7420.3|7410.3|7420.3|7410.3|7420.3|7410.3|7420.3|7410.3|0
1647219000000|2022-03-14 00:50:00|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|0
1647219010000|2022-03-14 00:50:10|7420.1|7414.1|7423|7417|7423|7417|7419.6|7413.6|7
1647219020000|2022-03-14 00:50:20|7424.6|7418.6|7425.7|7419.7|7425.7|7419.7|7424.6|7418.6|8
1647219030000|2022-03-14 00:50:30|7434.2|7424.2|7437|7422|7437.4|7424.2|7434.2|7422|25
1647219040000|2022-03-14 00:50:40|7436.3|7421.3|7436.3|7421.3|7436.7|7421.7|7436.3|7421.3|0
1647219050000|2022-03-14 00:50:50|7439.5|7424.5|7423.6|7417.6|7439.5|7424.5|7423.6|7417.6|23
1647219060000|2022-03-14 00:51:00|7427|7412|7425|7419|7427|7419|7423.9|7412|0
1647219070000|2022-03-14 00:51:10|7428.4|7418.4|7428.4|7413.4|7431.6|7423.1|7425.3|7413|1
1647219080000|2022-03-14 00:51:20|7429.1|7414.1|7425.1|7415.1|7429.1|7415.1|7425.1|7414.1|0
1647219090000|2022-03-14 00:51:30|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1647219100000|2022-03-14 00:51:40|7425.8|7410.8|7425.5|7410.5|7425.8|7411.2|7421.2|7410.1|1
1647219110000|2022-03-14 00:51:50|7425.9|7410.9|7425.2|7410.2|7425.9|7410.9|7425.2|7410.2|0
1647219120000|2022-03-14 00:52:00|7424.8|7409.8|7425.3|7419.3|7425.6|7419.3|7421.7|7409.6|2
1647219130000|2022-03-14 00:52:10|7425.2|7419.2|7421.2|7411.2|7425.2|7419.2|7418.1|7409.7|54
1647219140000|2022-03-14 00:52:20|7424.7|7409.7|7422.7|7407.7|7424.7|7409.7|7422.7|7407.7|1
1647219150000|2022-03-14 00:52:30|7424|7409|7424|7409|7424|7409|7424|7409|0
1647219190000|2022-03-14 00:53:10|7422.4|7407.4|7412.5|7406.5|7422.4|7407.4|7412.5|7406.5|3
1647219210000|2022-03-14 00:53:30|7416|7406|7416.3|7406.3|7416.3|7406.3|7416|7406|0
1647219220000|2022-03-14 00:53:40|7417.3|7407.3|7417.3|7407.3|7417.3|7407.3|7417.3|7407.3|0
1647219240000|2022-03-14 00:54:00|7416.1|7406.1|7416.1|7406.1|7416.1|7406.1|7416.1|7406.1|4
1647219250000|2022-03-14 00:54:10|7417.1|7407.1|7416.2|7410.2|7417.5|7410.2|7413.7|7407.1|3
1647219260000|2022-03-14 00:54:20|7416.7|7410.7|7416.7|7410.7|7416.7|7410.7|7416.3|7410.3|3
1647219320000|2022-03-14 00:55:20|7415.5|7409.5|7415.5|7409.5|7415.5|7409.5|7415.5|7409.5|1
1647219330000|2022-03-14 00:55:30|7414.7|7408.7|7412|7406|7414.7|7408.7|7412|7406|3
1647219340000|2022-03-14 00:55:40|7417.3|7411.3|7432.1|7422.1|7433.9|7422.1|7417.3|7411.3|26
1647219370000|2022-03-14 00:56:10|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|6
1647219380000|2022-03-14 00:56:20|7430.8|7424.8|7440.8|7425.8|7440.8|7425.8|7430.8|7424.8|1
1647219390000|2022-03-14 00:56:30|7438|7428|7440|7425|7440|7428|7438|7425|1
1647219400000|2022-03-14 00:56:40|||||||||30
1647219450000|2022-03-14 00:57:30|7438.6|7423.6|7422.4|7416.4|7438.6|7423.6|7422.4|7416.4|6
1647219470000|2022-03-14 00:57:50|||||||||1
1647219540000|2022-03-14 00:59:00|7419.3|7413.3|7418|7408|7419.3|7413.3|7418|7408|5
1647219560000|2022-03-14 00:59:20|7417.1|7411.1|7417.1|7411.1|7417.1|7411.1|7417.1|7411.1|0
1647219570000|2022-03-14 00:59:30|7417.6|7411.6|7417.1|7411.1|7418.7|7412.7|7417.1|7411.1|1
1647219580000|2022-03-14 00:59:40|7416.6|7410.6|7414.9|7408.9|7416.6|7410.6|7414.9|7408.9|1
1647219590000|2022-03-14 00:59:50|7415.2|7409.2|7413.9|7407.9|7415.7|7409.7|7413.9|7407.9|3
1647219600000|2022-03-14 01:00:00|7413.5|7407.5|7394.8|7388.8|7413.5|7407.5|7394.8|7388.8|39
1647219610000|2022-03-14 01:00:10|7393.6|7387.6|7386.9|7380.9|7393.6|7387.6|7386.9|7380.9|22
1647219620000|2022-03-14 01:00:20|7386.2|7380.2|7386.9|7380.9|7388.6|7380.9|7386.2|7378.6|11
1647219630000|2022-03-14 01:00:30|7389.5|7383.5|7384.6|7378.6|7389.9|7383.5|7384.2|7378.2|1
1647219640000|2022-03-14 01:00:40|7386.3|7380.3|7385.4|7379.4|7386.3|7380.3|7383.4|7377.4|28
1647219650000|2022-03-14 01:00:50|7386|7380|7385.6|7379.6|7386.4|7380.4|7385.4|7379.4|11
1647219660000|2022-03-14 01:01:00|7385.2|7379.2|7384.9|7378.9|7386.6|7380.6|7383.4|7377.4|9
1647219670000|2022-03-14 01:01:10|7385.4|7379.4|7389.9|7379.9|7389.9|7381.1|7385.3|7379.3|2
1647219680000|2022-03-14 01:01:20|7390.3|7380.3|7388.7|7382.7|7390.3|7383.4|7386.9|7380.3|11
1647219690000|2022-03-14 01:01:30|7388.8|7382.8|7389.4|7383.4|7389.4|7383.4|7388.6|7382.6|9
1647219700000|2022-03-14 01:01:40|7389.1|7383.1|7389.1|7383.1|7389.1|7383.1|7388.9|7382.9|2
1647219710000|2022-03-14 01:01:50|7388.7|7382.7|7386.1|7380.1|7389|7382.7|7385|7378.9|2
1647219720000|2022-03-14 01:02:00|7385.9|7379.9|7385.6|7379.6|7387.2|7381.2|7384.9|7378.9|9
1647219730000|2022-03-14 01:02:10|7386.4|7380.4|7385.6|7379.6|7386.4|7380.4|7385.6|7379.6|2
1647219740000|2022-03-14 01:02:20|7385.1|7379.1|7385.1|7379.1|7385.1|7379.1|7384.7|7378.7|0
1647219750000|2022-03-14 01:02:30|7384|7378|7383.9|7377.9|7384.2|7378.2|7381.7|7375.7|6
1647219760000|2022-03-14 01:02:40|7383.5|7377.5|7377.1|7371.1|7383.5|7377.5|7376.9|7370.9|11
1647219770000|2022-03-14 01:02:50|7382|7376|7383.2|7377.2|7383.2|7377.2|7381.6|7375.6|8
1647219780000|2022-03-14 01:03:00|7384.3|7378.3|7385.8|7379.8|7385.8|7379.8|7384.2|7378.2|2
1647219790000|2022-03-14 01:03:10|7388.2|7378.2|7385.7|7379.7|7388.2|7379.7|7385.1|7378.2|0
1647219800000|2022-03-14 01:03:20|7385.4|7379.4|7377.8|7371.8|7385.4|7379.4|7377.8|7371.8|5
1647219810000|2022-03-14 01:03:30|7378.6|7372.6|7378.8|7372.8|7379.4|7373.4|7378.6|7372.6|4
1647219820000|2022-03-14 01:03:40|7379.3|7373.3|7374|7368|7379.3|7373.3|7374|7368|11
1647219830000|2022-03-14 01:03:50|7386.7|7371.7|7388.1|7373.1|7388.4|7374.2|7384.2|7371.7|67
1647219840000|2022-03-14 01:04:00|7381.4|7375.4|7381.3|7375.3|7384.2|7375.4|7381.3|7374.2|3
1647219850000|2022-03-14 01:04:10|7382.7|7376.7|7386.1|7380.1|7386.1|7380.1|7382.7|7376.7|12
1647219860000|2022-03-14 01:04:20|7386.6|7380.6|7380.9|7374.9|7387.1|7381.1|7379.7|7373.7|23
1647219870000|2022-03-14 01:04:30|7384.3|7374.3|7384.3|7374.3|7384.3|7375.9|7381.9|7374.1|0
1647219880000|2022-03-14 01:04:40|7383.9|7373.9|7381.3|7375.3|7383.9|7375.3|7380.4|7373.9|0
1647219890000|2022-03-14 01:04:50|7382.1|7376.1|7381.3|7375.3|7382.1|7376.1|7381.3|7375.3|1
1647219900000|2022-03-14 01:05:00|7381.9|7375.9|7381.8|7375.8|7382.1|7376.1|7381.3|7375.3|13
1647219920000|2022-03-14 01:05:20|7382.3|7376.3|7387.1|7381.1|7387.1|7381.1|7382.3|7376.3|4
1647219930000|2022-03-14 01:05:30|7385.6|7379.6|7387.1|7381.1|7387.1|7381.1|7385.6|7379.6|0
1647219940000|2022-03-14 01:05:40|7392.9|7382.9|7396.3|7386.3|7396.3|7387.9|7392.9|7382.9|2
1647219950000|2022-03-14 01:05:50|7395.8|7385.8|7395.8|7385.8|7395.8|7385.8|7395.8|7385.8|0
1647219970000|2022-03-14 01:06:10|7397.4|7391.4|7397.9|7391.9|7397.9|7391.9|7396.2|7390.2|3
1647219980000|2022-03-14 01:06:20|7401.3|7391.3|7401.3|7391.3|7401.3|7391.3|7401.3|7391.3|0
1647219990000|2022-03-14 01:06:30|7404.5|7389.5|7404.9|7389.9|7405.4|7397.1|7401.1|7389.5|0
1647220000000|2022-03-14 01:06:40|7401.7|7391.7|7398.4|7392.4|7401.7|7392.4|7398.4|7391.7|0
1647220010000|2022-03-14 01:06:50|7398.1|7392.1|7406.9|7391.9|7406.9|7394.9|7397.4|7390.8|2
1647220020000|2022-03-14 01:07:00|7406.3|7396.3|7399.9|7393.9|7406.3|7397.9|7399.9|7393.9|2
1647220030000|2022-03-14 01:07:10|7399.4|7393.4|7398.3|7392.3|7399.9|7393.9|7398.3|7392.3|6
1647220040000|2022-03-14 01:07:20|7398.6|7392.6|7397.6|7391.6|7399.1|7393.1|7397.6|7391.6|3
1647220050000|2022-03-14 01:07:30|7402|7392|7399.6|7393.6|7402.4|7393.6|7399.6|7392|3
1647220060000|2022-03-14 01:07:40|7398.5|7392.5|7394.7|7388.7|7398.7|7392.5|7394.7|7388.7|3
1647220070000|2022-03-14 01:07:50|7395.4|7389.4|7398.6|7388.6|7399.6|7391.2|7395|7388.6|2
1647220080000|2022-03-14 01:08:00|7399.1|7389.1|7399.1|7389.1|7399.1|7389.1|7399.1|7389.1|0
1647220090000|2022-03-14 01:08:10|7398.7|7388.7|7398.6|7388.6|7398.7|7388.7|7398.6|7388.6|0
1647220100000|2022-03-14 01:08:20|7395.6|7389.6|7396.8|7386.8|7396.8|7389.6|7395.6|7386.8|1
1647220110000|2022-03-14 01:08:30|7395.3|7389.3|7399.6|7389.6|7399.6|7390.6|7395.3|7389.3|1
1647220120000|2022-03-14 01:08:40|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|0
1647220130000|2022-03-14 01:08:50|7400.3|7390.3|7400.3|7390.3|7400.3|7390.3|7400.3|7390.3|0
1647220140000|2022-03-14 01:09:00|7400.7|7390.7|7400|7390|7400.7|7390.7|7400|7390|0
1647220160000|2022-03-14 01:09:20|7396.9|7390.9|7395.5|7389.5|7396.9|7390.9|7395.5|7389.5|1
1647220170000|2022-03-14 01:09:30|7395.1|7389.1|7394.8|7388.8|7395.1|7389.1|7394.8|7388.8|0
1647220180000|2022-03-14 01:09:40|7395.1|7389.1|7395|7389|7395.1|7389.1|7394.6|7388.6|0
1647220190000|2022-03-14 01:09:50|7394.3|7388.3|7394.8|7388.8|7394.8|7388.8|7394.3|7388.3|0
1647220200000|2022-03-14 01:10:00|7394.7|7388.7|7397.9|7387.9|7400.8|7388.8|7394.7|7385.8|0
1647220210000|2022-03-14 01:10:10|7396.8|7390.8|7393|7387|7396.8|7390.8|7393|7387|3
1647220220000|2022-03-14 01:10:20|7390.8|7384.8|7390.6|7384.6|7393|7384.8|7389.9|7382.4|0
1647220230000|2022-03-14 01:10:30|7392.8|7382.8|7392.8|7382.8|7392.8|7382.8|7392.8|7382.8|0
1647220240000|2022-03-14 01:10:40|7393|7383|7390.6|7384.6|7393|7384.6|7390.6|7383|0
1647220270000|2022-03-14 01:11:10|7391.7|7385.7|7386.8|7376.8|7391.7|7385.7|7386.8|7376.8|11
1647220280000|2022-03-14 01:11:20|7383.7|7377.7|7381.5|7375.5|7384.3|7377.7|7381.5|7374.2|0
1647220290000|2022-03-14 01:11:30|7381|7375|7380.3|7374.3|7381|7375|7380.2|7374.2|0
1647220300000|2022-03-14 01:11:40|7380|7374|7378.1|7372.1|7380|7374|7377|7371|10
1647220310000|2022-03-14 01:11:50|7377.5|7371.5|7377.3|7371.3|7377.5|7371.5|7376.5|7370.5|0
1647220320000|2022-03-14 01:12:00|7376.9|7370.9|7375.9|7369.9|7376.9|7370.9|7375.5|7369.5|0
1647220330000|2022-03-14 01:12:10|7376.3|7370.3|7376.5|7370.5|7376.5|7370.5|7376|7370|1
1647220340000|2022-03-14 01:12:20|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|1
1647220360000|2022-03-14 01:12:40|7376.4|7370.4|7376.4|7370.4|7376.4|7370.4|7376.3|7370.3|0
1647220370000|2022-03-14 01:12:50|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|8
1647220380000|2022-03-14 01:13:00|7375.5|7369.5|7373.3|7367.3|7375.5|7369.5|7373.3|7367.3|7
1647220390000|2022-03-14 01:13:10|7374.2|7368.2|7376|7366|7376|7368.7|7373|7366|6
1647220400000|2022-03-14 01:13:20|7376.3|7366.3|7374.3|7368.3|7376.3|7368.3|7373.6|7366.3|0
1647220410000|2022-03-14 01:13:30|7374.8|7368.8|7373.8|7367.8|7374.8|7368.8|7373.8|7367.8|0
1647220420000|2022-03-14 01:13:40|7374.3|7368.3|7374.8|7368.8|7374.8|7368.8|7374.3|7368.3|0
1647220430000|2022-03-14 01:13:50|||||||||1
1647220440000|2022-03-14 01:14:00|7373.8|7367.8|7373.8|7367.8|7373.8|7367.8|7373.8|7367.8|0
1647220450000|2022-03-14 01:14:10|7373.7|7367.7|7373.3|7367.3|7373.7|7367.7|7373.3|7367.3|0
1647220460000|2022-03-14 01:14:20|7374.2|7368.2|7373.3|7367.3|7374.3|7368.3|7373.3|7367.3|0
1647220480000|2022-03-14 01:14:40|7373.8|7367.8|7374.3|7368.3|7374.3|7368.3|7372.8|7366.8|3
1647220490000|2022-03-14 01:14:50|7373.8|7367.8|7373.8|7367.8|7373.8|7367.8|7373.8|7367.8|0
1647220500000|2022-03-14 01:15:00|7374.2|7368.2|7373.1|7367.1|7374.3|7368.3|7371.9|7365.9|3
1647220510000|2022-03-14 01:15:10|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|1
1647220520000|2022-03-14 01:15:20|7374.7|7368.7|7374.3|7368.3|7374.7|7368.7|7374.3|7368.3|11
1647220530000|2022-03-14 01:15:30|7374.7|7368.7|7374.8|7368.8|7374.8|7368.8|7374.7|7368.7|0
1647220540000|2022-03-14 01:15:40|7375.3|7369.3|7374.5|7368.5|7375.3|7369.3|7374.5|7368.5|1
1647220550000|2022-03-14 01:15:50|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|7374.5|7368.5|4
1647220560000|2022-03-14 01:16:00|7374.5|7368.5|7373.7|7367.7|7374.5|7368.5|7372.6|7366.6|3
1647220570000|2022-03-14 01:16:10|7375.2|7369.2|7374.4|7368.4|7375.2|7369.2|7374.4|7368.4|3
1647220580000|2022-03-14 01:16:20|7373.7|7367.7|7373.7|7367.7|7373.7|7367.7|7373.7|7367.7|0
1647220590000|2022-03-14 01:16:30|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|0
1647220600000|2022-03-14 01:16:40|7372.9|7366.9|7373|7367|7373.4|7367.4|7372.5|7366.5|0
1647220620000|2022-03-14 01:17:00|7373.7|7367.7|7375|7365|7375|7367.7|7372.1|7364.6|0
1647220630000|2022-03-14 01:17:10|7375.4|7365.4|7373.7|7367.7|7375.4|7367.7|7373.7|7365.4|0
1647220640000|2022-03-14 01:17:20|7374.4|7368.4|7374.4|7368.4|7374.4|7368.4|7374.4|7368.4|1
1647220650000|2022-03-14 01:17:30|7373|7367|7373.7|7367.7|7373.7|7367.7|7373|7367|1
1647220660000|2022-03-14 01:17:40|7374.1|7368.1|7372.5|7366.5|7374.1|7368.1|7372.5|7366.5|2
1647220670000|2022-03-14 01:17:50|7373.6|7367.6|7372.5|7366.5|7373.6|7367.6|7372.5|7366.5|3
1647220680000|2022-03-14 01:18:00|7372.3|7366.3|7371.2|7365.2|7372.3|7366.3|7369.9|7363.9|2
1647220690000|2022-03-14 01:18:10|7369.5|7363.5|7370.9|7364.9|7372.5|7364.9|7369.5|7362.4|0
1647220700000|2022-03-14 01:18:20|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|0
1647220710000|2022-03-14 01:18:30|7373|7367|7373|7367|7373|7367|7373|7367|1
1647220720000|2022-03-14 01:18:40|7373.4|7367.4|7373|7367|7373.7|7367.7|7373|7367|0
1647220730000|2022-03-14 01:18:50|7373.7|7367.7|7373.4|7367.4|7374.1|7368.1|7373.4|7367.4|0
1647220740000|2022-03-14 01:19:00|7370.5|7364.5|7367.6|7361.6|7370.9|7364.9|7367.2|7361.2|9
1647220750000|2022-03-14 01:19:10|7367.9|7361.9|7367.2|7361.2|7367.9|7361.9|7367.2|7361.2|1
1647220760000|2022-03-14 01:19:20|7365.8|7359.8|7366.4|7356.4|7366.4|7359.8|7365.8|7356.4|6
1647220770000|2022-03-14 01:19:30|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|0
1647220800000|2022-03-14 01:20:00|7366.1|7360.1|7367|7361|7367|7361|7366.1|7360.1|2
1647220810000|2022-03-14 01:20:10|7364.7|7358.7|7364.5|7358.5|7364.9|7358.9|7364.1|7358.1|3
1647220820000|2022-03-14 01:20:20|7364.1|7358.1|7363.8|7357.8|7364.1|7358.1|7362.3|7356.3|6
1647220830000|2022-03-14 01:20:30|7363.1|7357.1|7363.4|7357.4|7363.4|7357.4|7363.1|7357.1|2
1647220840000|2022-03-14 01:20:40|7363.8|7357.8|7363.1|7357.1|7363.8|7357.8|7363.1|7357.1|9
1647220860000|2022-03-14 01:21:00|||||||||7
1647220870000|2022-03-14 01:21:10|7362.7|7356.7|7362.7|7356.7|7362.7|7356.7|7362.7|7356.7|0
1647220880000|2022-03-14 01:21:20|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|0
1647220890000|2022-03-14 01:21:30|||||||||4
1647220910000|2022-03-14 01:21:50|7363|7357|7362.9|7356.9|7363|7357|7362.9|7356.9|2
1647220920000|2022-03-14 01:22:00|7362.8|7356.8|7362.8|7356.8|7362.8|7356.8|7362.8|7356.8|39
1647220930000|2022-03-14 01:22:10|7363.3|7357.3|7365.6|7359.6|7365.6|7359.6|7363.3|7357.3|5
1647220940000|2022-03-14 01:22:20|7366.1|7360.1|7368.7|7362.7|7368.7|7362.7|7366.1|7360.1|0
1647220950000|2022-03-14 01:22:30|7371.1|7361.1|7371.8|7361.8|7371.8|7361.8|7371.1|7361.1|0
1647220960000|2022-03-14 01:22:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1647220980000|2022-03-14 01:23:00|7374.8|7359.8|7375.5|7360.5|7375.5|7360.5|7374.8|7359.8|0
1647220990000|2022-03-14 01:23:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.3|7360.3|0
1647221010000|2022-03-14 01:23:30|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|0
1647221020000|2022-03-14 01:23:40|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|0
1647221030000|2022-03-14 01:23:50|7376|7361|7376|7361|7376|7361|7376|7361|0
1647221040000|2022-03-14 01:24:00|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|0
1647221070000|2022-03-14 01:24:30|7377.6|7362.6|7377.1|7367.1|7378.3|7367.1|7376.8|7362.6|0
1647221080000|2022-03-14 01:24:40|7377|7367|7378.5|7363.5|7378.5|7367.1|7377|7363.5|10
1647221090000|2022-03-14 01:24:50|7378.9|7363.9|7378.6|7363.6|7378.9|7363.9|7378.6|7363.6|0
1647221100000|2022-03-14 01:25:00|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|0
1647221110000|2022-03-14 01:25:10|||||||||1
1647221120000|2022-03-14 01:25:20|7379|7364|7379.5|7364.5|7379.8|7364.8|7379|7364|0
1647221130000|2022-03-14 01:25:30|7371.4|7365.4|7380|7365|7380|7365.4|7371.4|7364.1|0
1647221140000|2022-03-14 01:25:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.5|7364.5|0
1647221150000|2022-03-14 01:25:50|7380.2|7365.2|7380.8|7365.8|7380.8|7365.8|7380.2|7365.2|0
1647221160000|2022-03-14 01:26:00|7378.5|7368.5|7377.8|7371.8|7378.8|7371.8|7377.8|7368.5|0
1647221170000|2022-03-14 01:26:10|7380.2|7370.2|7375.4|7369.4|7380.2|7370.2|7375.4|7366.2|1
1647221180000|2022-03-14 01:26:20|7377.2|7367.2|7376.3|7370.3|7377.3|7370.3|7375.8|7367.2|0
1647221190000|2022-03-14 01:26:30|7375.8|7369.8|7376.7|7370.7|7379.4|7370.7|7375.8|7369.4|3
1647221200000|2022-03-14 01:26:40|7378.3|7368.3|7378.2|7368.2|7378.3|7370.7|7376.7|7368.2|0
1647221210000|2022-03-14 01:26:50|7376.5|7370.5|7376.7|7370.7|7376.7|7370.7|7376.5|7370.5|0
1647221220000|2022-03-14 01:27:00|7378.2|7368.2|7377.7|7371.7|7378.2|7371.7|7377.2|7368.2|10
1647221230000|2022-03-14 01:27:10|7377.3|7371.3|7377.7|7371.7|7377.7|7371.7|7377.3|7371.3|2
1647221240000|2022-03-14 01:27:20|7378.2|7372.2|7377.7|7371.7|7378.2|7372.2|7377.7|7371.7|2
1647221260000|2022-03-14 01:27:40|7378.4|7372.4|7378.9|7372.9|7378.9|7372.9|7378.4|7372.4|2
1647221270000|2022-03-14 01:27:50|7378.7|7372.7|7378.2|7372.2|7378.7|7372.7|7378|7372|3
1647221280000|2022-03-14 01:28:00|7377.8|7371.8|7379.2|7373.2|7379.2|7373.2|7377.8|7371.8|20
1647221290000|2022-03-14 01:28:10|7379.3|7373.3|7379.7|7373.7|7380.7|7374.7|7379.2|7373.2|1
1647221300000|2022-03-14 01:28:20|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|37
1647221320000|2022-03-14 01:28:40|||||||||6
1647221330000|2022-03-14 01:28:50|7379.6|7373.6|7379.2|7373.2|7379.6|7373.6|7378.2|7372.2|2
1647221340000|2022-03-14 01:29:00|7378.9|7372.9|7379.9|7373.9|7379.9|7373.9|7378.7|7372.7|0
1647221350000|2022-03-14 01:29:10|7379.4|7373.4|7379.4|7373.4|7379.4|7373.4|7379.4|7373.4|0
1647221360000|2022-03-14 01:29:20|7379.8|7373.8|7379.9|7373.9|7379.9|7373.9|7379.4|7373.4|2
1647221370000|2022-03-14 01:29:30|7379.6|7373.6|7378.5|7372.5|7379.6|7373.6|7378.5|7372.5|1
1647221380000|2022-03-14 01:29:40|||||||||1
1647221390000|2022-03-14 01:29:50|||||||||2
1647221400000|2022-03-14 01:30:00|7378.7|7372.7|7374.9|7368.9|7378.7|7372.7|7373.9|7367.9|1
1647221410000|2022-03-14 01:30:10|7374.6|7368.6|7374.6|7368.6|7374.6|7368.6|7374.6|7368.6|0
1647221420000|2022-03-14 01:30:20|7373.7|7367.7|7371.7|7365.7|7373.7|7367.7|7370.9|7364.9|1
1647221430000|2022-03-14 01:30:30|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|0
1647221440000|2022-03-14 01:30:40|7371.7|7365.7|7373.3|7367.3|7373.3|7367.3|7371.5|7365.5|0
1647221450000|2022-03-14 01:30:50|7373.6|7367.6|7374.8|7368.8|7374.8|7368.8|7373.6|7367.6|0
1647221460000|2022-03-14 01:31:00|7375.1|7369.1|7374.8|7368.8|7375.3|7369.3|7374.8|7368.8|0
1647221470000|2022-03-14 01:31:10|7375.3|7369.3|7375.3|7369.3|7375.3|7369.3|7375.3|7369.3|0
1647221480000|2022-03-14 01:31:20|7375.8|7369.8|7379|7373|7379|7373|7375.8|7368.3|0
1647221490000|2022-03-14 01:31:30|7378.4|7372.4|7375.9|7369.9|7378.4|7372.4|7375.5|7369.5|2
1647221500000|2022-03-14 01:31:40|7376|7370|7375.5|7369.5|7376.6|7370.6|7375|7369|10
1647221510000|2022-03-14 01:31:50|7375.1|7369.1|7374.5|7368.5|7375.1|7369.1|7374.5|7368.5|0
1647221520000|2022-03-14 01:32:00|7374.1|7368.1|7373|7367|7374.1|7368.1|7370.6|7364.6|1
1647221530000|2022-03-14 01:32:10|7373.1|7367.1|7376.5|7370.5|7376.5|7370.5|7373.1|7367.1|2
1647221540000|2022-03-14 01:32:20|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|0
1647221550000|2022-03-14 01:32:30|7378.4|7368.4|7378.4|7368.4|7378.4|7368.4|7378.4|7368.4|0
1647221560000|2022-03-14 01:32:40|7379.2|7369.2|7378.9|7368.9|7379.4|7369.4|7378.9|7368.9|0
1647221570000|2022-03-14 01:32:50|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|0
1647221590000|2022-03-14 01:33:10|7379.5|7369.5|7379.5|7369.5|7379.5|7369.5|7379.5|7369.5|1
1647221600000|2022-03-14 01:33:20|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|0
1647221610000|2022-03-14 01:33:30|7379.5|7369.5|7379|7369|7379.5|7369.5|7379|7369|2
1647221620000|2022-03-14 01:33:40|7379.5|7369.5|7380|7370|7380|7370|7379.5|7369.5|0
1647221630000|2022-03-14 01:33:50|7378.3|7372.3|7379.2|7373.2|7379.2|7373.2|7378.2|7372.2|0
1647221640000|2022-03-14 01:34:00|7378.5|7372.5|7378.5|7372.5|7378.5|7372.5|7378.5|7372.5|0
1647221650000|2022-03-14 01:34:10|7378.2|7372.2|7379.2|7373.2|7379.7|7373.7|7378.2|7372.2|0
1647221670000|2022-03-14 01:34:30|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|0
1647221680000|2022-03-14 01:34:40|7377.9|7371.9|7378.7|7372.7|7378.7|7372.7|7377.9|7371.9|0
1647221690000|2022-03-14 01:34:50|7379.2|7373.2|7379.2|7373.2|7379.2|7373.2|7379.2|7373.2|0
1647221700000|2022-03-14 01:35:00|7379.5|7373.5|7378|7372|7379.5|7373.5|7378|7372|1
1647221710000|2022-03-14 01:35:10|7378.7|7372.7|7378|7372|7379|7373|7378|7372|1
1647221720000|2022-03-14 01:35:20|7379|7373|7379.2|7373.2|7379.2|7373.2|7377.9|7371.9|3
1647221730000|2022-03-14 01:35:30|7378.7|7372.7|7379.2|7373.2|7379.2|7373.2|7378.7|7372.7|0
1647221740000|2022-03-14 01:35:40|7378.7|7372.7|7378.7|7372.7|7378.7|7372.7|7378.7|7372.7|0
1647221760000|2022-03-14 01:36:00|7379.2|7373.2|7379.5|7373.5|7379.5|7373.5|7378.2|7372.2|1
1647221770000|2022-03-14 01:36:10|7379.2|7373.2|7378.7|7372.7|7379.8|7373.8|7378.5|7372.5|0
1647221780000|2022-03-14 01:36:20|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|0
1647221790000|2022-03-14 01:36:30|7378.7|7372.7|7379.2|7373.2|7379.2|7373.2|7378.7|7372.7|1
1647221800000|2022-03-14 01:36:40|7378.8|7372.8|7378.7|7372.7|7378.8|7372.8|7378.7|7372.7|0
1647221810000|2022-03-14 01:36:50|7378|7372|7374.7|7368.7|7378|7372|7374.7|7368.7|5
1647221820000|2022-03-14 01:37:00|7374.3|7368.3|7370.5|7364.5|7374.3|7368.3|7370.5|7364.5|2
1647221830000|2022-03-14 01:37:10|7370.2|7364.2|7370.7|7364.7|7370.7|7364.7|7370.2|7364.2|0
1647221840000|2022-03-14 01:37:20|7370.2|7364.2|7371.2|7365.2|7371.2|7365.2|7370.2|7364.2|1
1647221850000|2022-03-14 01:37:30|7371.7|7365.7|7371.7|7365.7|7371.7|7365.7|7371.7|7365.7|1
1647221860000|2022-03-14 01:37:40|7372.2|7366.2|7373.5|7367.5|7373.7|7367.7|7372.2|7366.2|1
1647221870000|2022-03-14 01:37:50|7373.7|7367.7|7379.3|7369.3|7379.3|7371|7373.7|7366.4|0
1647221880000|2022-03-14 01:38:00|7379.8|7369.8|7379.5|7369.5|7379.8|7369.8|7379|7369|0
1647221890000|2022-03-14 01:38:10|7379|7369|7379.5|7369.5|7379.5|7369.5|7379|7369|0
1647221920000|2022-03-14 01:38:40|7379|7373|7380|7374|7380|7374|7379|7373|16
1647221930000|2022-03-14 01:38:50|7381.8|7375.8|7383.5|7377.5|7383.5|7377.5|7381.7|7375.7|5
1647221960000|2022-03-14 01:39:20|7382.8|7376.8|7382.8|7372.8|7382.8|7376.8|7382.5|7372.8|1
1647221970000|2022-03-14 01:39:30|7383|7373|7382|7372|7383|7374.6|7380.6|7372|0
1647221980000|2022-03-14 01:39:40|7381.8|7371.8|7380|7374|7381.8|7374|7379.5|7371.8|0
1647221990000|2022-03-14 01:39:50|7380.1|7374.1|7380.5|7374.5|7380.5|7374.5|7380.1|7374.1|0
1647222000000|2022-03-14 01:40:00|7383.5|7373.5|7383.5|7373.5|7383.5|7373.5|7383.5|7373.5|0
1647222030000|2022-03-14 01:40:30|7383.8|7373.8|7384|7374|7384|7374|7383.8|7373.8|0
1647222040000|2022-03-14 01:40:40|7383.5|7373.5|7383.5|7373.5|7383.5|7373.5|7383.5|7373.5|0
1647222060000|2022-03-14 01:41:00|7383|7373|7383.3|7373.3|7383.3|7373.3|7383|7373|0
1647222080000|2022-03-14 01:41:20|7383.2|7373.2|7383.2|7373.2|7383.2|7373.2|7383.2|7373.2|0
1647222090000|2022-03-14 01:41:30|7383.3|7373.3|7383.9|7377.9|7386.2|7377.9|7383.1|7371.2|0
1647222100000|2022-03-14 01:41:40|7384.2|7378.2|7385.4|7379.4|7385.4|7379.4|7384.2|7378.2|7
1647222110000|2022-03-14 01:41:50|7384.9|7378.9|7384.9|7378.9|7384.9|7378.9|7384.9|7378.9|0
1647222120000|2022-03-14 01:42:00|7384.7|7378.7|7385.9|7375.9|7385.9|7378.7|7381.4|7375.4|1
1647222160000|2022-03-14 01:42:40|7385.8|7375.8|7384.2|7378.2|7385.8|7378.2|7384.2|7375.8|0
1647222170000|2022-03-14 01:42:50|7385.8|7375.8|7385.9|7375.9|7385.9|7375.9|7385.8|7375.8|0
1647222190000|2022-03-14 01:43:10|7382.4|7376.4|7381.6|7375.6|7382.4|7376.4|7381.6|7375.6|0
1647222200000|2022-03-14 01:43:20|7383.2|7373.2|7383.2|7373.2|7383.2|7373.2|7383.2|7373.2|0
1647222210000|2022-03-14 01:43:30|7386.7|7371.7|7384.3|7378.3|7386.7|7378.3|7384.3|7371.7|2
1647222220000|2022-03-14 01:43:40|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|1
1647222230000|2022-03-14 01:43:50|7384.8|7378.8|7384.8|7378.8|7384.8|7378.8|7384.8|7378.8|0
1647222250000|2022-03-14 01:44:10|7384.4|7378.4|7384.1|7378.1|7386.2|7380.2|7384.1|7378.1|1
1647222260000|2022-03-14 01:44:20|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|0
1647222270000|2022-03-14 01:44:30|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|0
1647222290000|2022-03-14 01:44:50|7384.8|7378.8|7383.6|7377.6|7384.8|7378.8|7383.6|7377.6|0
1647222310000|2022-03-14 01:45:10|7383.2|7377.2|7383.6|7377.6|7383.6|7377.6|7383.2|7377.2|0
1647222320000|2022-03-14 01:45:20|7383.1|7377.1|7383.9|7377.9|7383.9|7377.9|7383.1|7377.1|0
1647222330000|2022-03-14 01:45:30|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|1
1647222370000|2022-03-14 01:46:10|7383.9|7377.9|7383.9|7377.9|7383.9|7377.9|7383.9|7377.9|0
1647222380000|2022-03-14 01:46:20|7384.2|7378.2|7385.4|7379.4|7385.9|7379.9|7383.9|7377.9|6
1647222390000|2022-03-14 01:46:30|7385.8|7379.8|7384.9|7378.9|7385.9|7379.9|7384.9|7378.9|1
1647222400000|2022-03-14 01:46:40|7384.8|7378.8|7385.9|7379.9|7385.9|7379.9|7384.8|7378.8|1
1647222410000|2022-03-14 01:46:50|7385.4|7379.4|7385.1|7379.1|7386.4|7380.4|7385.1|7379.1|3
1647222420000|2022-03-14 01:47:00|7385.2|7379.2|7384.7|7378.7|7385.2|7379.2|7384.7|7378.7|0
1647222430000|2022-03-14 01:47:10|7384.6|7378.6|7381.3|7375.3|7384.6|7378.6|7381.3|7375.3|2
1647222450000|2022-03-14 01:47:30|7378.5|7372.5|7378.5|7372.5|7378.5|7372.5|7378.5|7372.5|3
1647222480000|2022-03-14 01:48:00|7382|7372|7382|7372|7382|7372|7382|7372|1
1647222510000|2022-03-14 01:48:30|7384.8|7369.8|7382|7372|7384.8|7372|7382|7369.8|3
1647222520000|2022-03-14 01:48:40|7382.3|7372.3|7380.7|7374.7|7382.3|7374.7|7380.7|7372.3|0
1647222530000|2022-03-14 01:48:50|7381.1|7375.1|7381.8|7375.8|7385.8|7376.3|7381.1|7375.1|1
1647222550000|2022-03-14 01:49:10|7381.6|7375.6|7382.3|7376.3|7382.3|7376.3|7381.6|7375.6|0
1647222560000|2022-03-14 01:49:20|7382.1|7376.1|7381.3|7375.3|7382.1|7376.1|7380.5|7374.5|0
1647222570000|2022-03-14 01:49:30|7381.6|7375.6|7381.6|7375.6|7381.6|7375.6|7381.6|7375.6|0
1647222590000|2022-03-14 01:49:50|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|0
1647222600000|2022-03-14 01:50:00|7381.8|7371.8|7381.8|7371.8|7381.8|7371.8|7381.8|7371.8|4
1647222610000|2022-03-14 01:50:10|7385.5|7370.5|7382.5|7372.5|7385.5|7372.7|7382.5|7370.5|3
1647222630000|2022-03-14 01:50:30|7382.3|7376.3|7381.6|7375.6|7382.3|7376.3|7381.6|7375.6|0
1647222640000|2022-03-14 01:50:40|7385.9|7379.9|7385.9|7379.9|7385.9|7379.9|7385.9|7379.9|5
1647222650000|2022-03-14 01:50:50|7386.4|7380.4|7386.4|7380.4|7386.4|7380.4|7386.4|7380.4|1
1647222660000|2022-03-14 01:51:00|7383.3|7377.3|7383.8|7377.8|7384.5|7378.5|7383.3|7377.3|5
1647222670000|2022-03-14 01:51:10|7386.3|7376.3|7386.3|7376.3|7386.3|7376.3|7386.3|7376.3|0
1647222690000|2022-03-14 01:51:30|7384.7|7378.7|7384.7|7378.7|7384.7|7378.7|7384.7|7378.7|0
1647222740000|2022-03-14 01:52:20|7385|7379|7385.4|7379.4|7385.4|7379.4|7385|7379|0
1647222750000|2022-03-14 01:52:30|7385.9|7379.9|7385.9|7379.9|7385.9|7379.9|7385.9|7379.9|0
1647222770000|2022-03-14 01:52:50|7385.7|7379.7|7385|7379|7385.7|7379.7|7385|7379|0
1647222780000|2022-03-14 01:53:00|7386.4|7380.4|7385.9|7379.9|7386.4|7380.4|7385|7379|1
1647222790000|2022-03-14 01:53:10|7386.4|7380.4|7386.4|7380.4|7386.4|7380.4|7386.4|7380.4|0
1647222800000|2022-03-14 01:53:20|7386.9|7380.9|7386.4|7380.4|7386.9|7380.9|7386.4|7380.4|1
1647222810000|2022-03-14 01:53:30|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|0
1647222820000|2022-03-14 01:53:40|7387|7381|7386.3|7380.3|7387|7381|7386.3|7380.3|3
1647222830000|2022-03-14 01:53:50|||||||||2
1647222840000|2022-03-14 01:54:00|||||||||2
1647222850000|2022-03-14 01:54:10|7386.7|7380.7|7384.8|7378.8|7386.7|7380.7|7384.8|7378.8|2
1647222860000|2022-03-14 01:54:20|7385.2|7379.2|7386.3|7380.3|7386.3|7380.3|7385.2|7379.2|1
1647222870000|2022-03-14 01:54:30|7386.7|7380.7|7387.5|7381.5|7387.5|7381.5|7386.7|7380.7|2
1647222880000|2022-03-14 01:54:40|7387.1|7381.1|7387|7381|7387.5|7381.5|7387|7381|14
1647222890000|2022-03-14 01:54:50|7389.3|7383.3|7390.3|7384.3|7391.3|7385.3|7389.3|7383.3|4
1647222900000|2022-03-14 01:55:00|7390.8|7384.8|7388.8|7382.8|7391.9|7385.9|7388.8|7382.8|5
1647222910000|2022-03-14 01:55:10|7390.2|7384.2|7390.7|7384.7|7390.9|7384.9|7390.2|7384.2|2
1647222920000|2022-03-14 01:55:20|7390.2|7384.2|7390.2|7384.2|7390.2|7384.2|7390.2|7384.2|0
1647222930000|2022-03-14 01:55:30|7390.5|7384.5|7392.2|7386.2|7392.2|7386.2|7390.5|7384.5|2
1647222940000|2022-03-14 01:55:40|7390.7|7384.7|7392.2|7386.2|7392.2|7386.2|7390.7|7384.7|2
1647222950000|2022-03-14 01:55:50|7392|7386|7391.2|7385.2|7392.2|7386.2|7390.7|7384.7|0
1647222960000|2022-03-14 01:56:00|7390.5|7384.5|7390.2|7384.2|7390.7|7384.7|7390.2|7384.2|0
1647222970000|2022-03-14 01:56:10|7390.7|7384.7|7392.2|7386.2|7392.2|7386.2|7390.7|7384.7|1
1647222980000|2022-03-14 01:56:20|7391.8|7385.8|7392.2|7386.2|7392.3|7386.3|7391.8|7385.8|0
1647223000000|2022-03-14 01:56:40|7392.3|7386.3|7391.4|7385.4|7392.3|7386.3|7390.9|7384.9|0
1647223010000|2022-03-14 01:56:50|7391.1|7385.1|7391.9|7385.9|7392|7386|7389.4|7383.4|1
1647223020000|2022-03-14 01:57:00|7392|7386|7391.9|7385.9|7392|7386|7391.5|7385.5|0
1647223030000|2022-03-14 01:57:10|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|7392.9|7386.9|1
1647223040000|2022-03-14 01:57:20|7393.2|7387.2|7393.2|7387.2|7395.2|7389.2|7392.9|7386.9|1
1647223050000|2022-03-14 01:57:30|7393|7387|7392.1|7386.1|7394.2|7388.2|7392.1|7386.1|0
1647223060000|2022-03-14 01:57:40|7392.6|7386.6|7392.1|7386.1|7392.6|7386.6|7392.1|7386.1|0
1647223070000|2022-03-14 01:57:50|7392.4|7386.4|7392.6|7386.6|7392.6|7386.6|7391.6|7385.6|0
1647223080000|2022-03-14 01:58:00|7392.3|7386.3|7390.6|7384.6|7392.3|7386.3|7390.6|7384.6|0
1647223090000|2022-03-14 01:58:10|7390.9|7384.9|7390.6|7384.6|7391.8|7385.8|7390.6|7384.6|1
1647223100000|2022-03-14 01:58:20|7391.7|7385.7|7391.6|7385.6|7391.7|7385.7|7390.1|7384.1|1
1647223110000|2022-03-14 01:58:30|7391.1|7385.1|7391.6|7385.6|7391.6|7385.6|7391.1|7385.1|0
1647223120000|2022-03-14 01:58:40|7390.6|7384.6|7391|7385|7391|7385|7390.6|7384.6|1
1647223130000|2022-03-14 01:58:50|7391.1|7385.1|7393.1|7387.1|7393.1|7387.1|7391.1|7385.1|0
1647223140000|2022-03-14 01:59:00|7393|7387|7391.1|7385.1|7393|7387|7391.1|7385.1|0
1647223150000|2022-03-14 01:59:10|7390.6|7384.6|7390.6|7384.6|7391.1|7385.1|7390.6|7384.6|0
1647223160000|2022-03-14 01:59:20|7391|7385|7390.6|7384.6|7391.1|7385.1|7390.6|7384.6|0
1647223190000|2022-03-14 01:59:50|7391.1|7385.1|7392.6|7386.6|7392.6|7386.6|7391.1|7385.1|0
1647223200000|2022-03-14 02:00:00|7391.9|7385.9|7390.6|7384.6|7392|7386|7390.6|7384.6|0
1647223210000|2022-03-14 02:00:10|7391.6|7385.6|7390.6|7384.6|7391.6|7385.6|7390.6|7384.6|0
1647223220000|2022-03-14 02:00:20|7391|7385|7391.1|7385.1|7391.6|7385.6|7391|7385|1
1647223230000|2022-03-14 02:00:30|7391.3|7385.3|7393|7387|7393|7387|7391.3|7385.3|0
1647223250000|2022-03-14 02:00:50|7393.1|7387.1|7390.6|7384.6|7393.1|7387.1|7390.6|7384.6|1
1647223260000|2022-03-14 02:01:00|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|7392.1|7386.1|0
1647223270000|2022-03-14 02:01:10|7392.6|7386.6|7393.1|7387.1|7393.1|7387.1|7392.1|7386.1|0
1647223280000|2022-03-14 02:01:20|7391.1|7385.1|7392.5|7386.5|7392.5|7386.5|7391.1|7385.1|0
1647223290000|2022-03-14 02:01:30|7392.6|7386.6|7392.3|7386.3|7392.6|7386.6|7392.3|7386.3|0
1647223300000|2022-03-14 02:01:40|7392.4|7386.4|7392.1|7386.1|7393.6|7387.6|7392.1|7386.1|0
1647223310000|2022-03-14 02:01:50|7391.8|7385.8|7392.1|7386.1|7392.1|7386.1|7391.1|7385.1|0
1647223320000|2022-03-14 02:02:00|7392|7386|7390.6|7384.6|7392|7386|7390.6|7384.6|0
1647223330000|2022-03-14 02:02:10|7388.1|7382.1|7388.1|7382.1|7388.1|7382.1|7388.1|7382.1|9
1647223340000|2022-03-14 02:02:20|7385.6|7379.6|7385.6|7379.6|7385.6|7379.6|7385.6|7379.6|1
1647223350000|2022-03-14 02:02:30|7384.6|7378.6|7379.3|7373.3|7384.6|7378.6|7377.9|7371.9|12
1647223360000|2022-03-14 02:02:40|7379.6|7373.6|7380.3|7370.3|7380.3|7373.6|7375.6|7369.6|7
1647223370000|2022-03-14 02:02:50|7378.6|7372.6|7384.2|7378.2|7384.2|7378.2|7378.6|7372.6|3
1647223380000|2022-03-14 02:03:00|7384.3|7378.3|7390.3|7375.3|7390.3|7378.3|7383.8|7375.3|0
1647223390000|2022-03-14 02:03:10|||||||||1
1647223400000|2022-03-14 02:03:20|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|0
1647223410000|2022-03-14 02:03:30|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|0
1647223420000|2022-03-14 02:03:40|7388.3|7378.3|7391.8|7376.8|7391.8|7378.3|7388.3|7376.8|0
1647223430000|2022-03-14 02:03:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|0
1647223440000|2022-03-14 02:04:00|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|0
1647223450000|2022-03-14 02:04:10|7388|7382|7387.7|7381.7|7388.3|7382.3|7387.7|7381.7|0
1647223460000|2022-03-14 02:04:20|7388|7382|7388.2|7382.2|7388.8|7382.8|7388|7382|0
1647223470000|2022-03-14 02:04:30|7391.6|7376.6|7388.8|7378.8|7391.6|7378.8|7388.8|7376.6|0
1647223480000|2022-03-14 02:04:40|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|0
1647223490000|2022-03-14 02:04:50|7388.3|7378.3|7386.7|7376.7|7388.3|7378.3|7386.7|7376.7|0
1647223500000|2022-03-14 02:05:00|7383.6|7377.6|7382|7376|7383.6|7377.6|7382|7376|3
1647223510000|2022-03-14 02:05:10|7383|7377|7384.5|7378.5|7384.5|7378.5|7383|7377|1
1647223520000|2022-03-14 02:05:20|7383.8|7377.8|7383|7377|7384.5|7378.5|7383|7377|0
1647223530000|2022-03-14 02:05:30|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|5
1647223550000|2022-03-14 02:05:50|||||||||2
1647223560000|2022-03-14 02:06:00|7383.9|7377.9|7383|7377|7383.9|7377.9|7383|7377|18
1647223570000|2022-03-14 02:06:10|7386.8|7376.8|7380.5|7374.5|7386.8|7378|7380.5|7374.5|1
1647223580000|2022-03-14 02:06:20|7378.9|7372.9|7377.7|7371.7|7378.9|7372.9|7377.7|7371.7|0
1647223590000|2022-03-14 02:06:30|7380.1|7374.1|7379.1|7373.1|7380.1|7374.1|7379.1|7373.1|1
1647223600000|2022-03-14 02:06:40|7380.5|7374.5|7379.1|7373.1|7384|7374.5|7379.1|7373.1|1
1647223610000|2022-03-14 02:06:50|7379|7373|7376.6|7370.6|7380.5|7374.5|7376.6|7370.6|2
1647223620000|2022-03-14 02:07:00|7379|7373|7379|7373|7379|7373|7379|7373|2
1647223630000|2022-03-14 02:07:10|7378.6|7372.6|7378.6|7372.6|7378.6|7372.6|7378.6|7372.6|0
1647223640000|2022-03-14 02:07:20|7379|7373|7378.6|7372.6|7379|7373|7378.6|7372.6|0
1647223650000|2022-03-14 02:07:30|7379|7373|7379|7373|7379|7373|7379|7373|0
1647223660000|2022-03-14 02:07:40|7379.3|7373.3|7379.5|7373.5|7379.5|7373.5|7379.3|7373.3|0
1647223700000|2022-03-14 02:08:20|7382|7372|7382|7372|7382|7372|7382|7372|0
1647223710000|2022-03-14 02:08:30|7382.5|7372.5|7382.6|7372.6|7382.6|7372.6|7382.5|7372.5|0
1647223720000|2022-03-14 02:08:40|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|0
1647223730000|2022-03-14 02:08:50|7382.6|7372.6|7382.2|7372.2|7382.6|7372.6|7382.2|7372.2|0
1647223800000|2022-03-14 02:10:00|7381.3|7375.3|7381.4|7375.4|7381.4|7375.4|7381.3|7375.3|0
1647223810000|2022-03-14 02:10:10|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|0
1647223820000|2022-03-14 02:10:20|7385.4|7375.4|7384.5|7374.5|7385.4|7375.4|7384.5|7374.5|0
1647223840000|2022-03-14 02:10:40|7384.9|7374.9|7387.5|7377.5|7387.5|7379.2|7384.9|7374.9|0
1647223850000|2022-03-14 02:10:50|7385.2|7379.2|7387.5|7377.5|7387.5|7379.2|7385.2|7377.5|0
1647223890000|2022-03-14 02:11:30|7388.2|7378.2|7387.7|7377.7|7388.5|7380.2|7386.2|7377.7|0
1647223900000|2022-03-14 02:11:40|7388|7378|7388|7378|7388|7378|7388|7378|0
1647223910000|2022-03-14 02:11:50|7388.1|7378.1|7388.6|7378.6|7388.6|7380|7385.9|7377.5|0
1647223920000|2022-03-14 02:12:00|7388.5|7378.5|7388.5|7378.5|7388.5|7378.5|7388.5|7378.5|0
1647223930000|2022-03-14 02:12:10|7388.6|7378.6|7388.2|7378.2|7388.6|7378.6|7388.2|7378.2|0
1647223940000|2022-03-14 02:12:20|7388.6|7378.6|7388.5|7382.5|7389|7382.5|7388.5|7378.6|0
1647223950000|2022-03-14 02:12:30|7388.7|7382.7|7389.4|7383.4|7389.4|7383.4|7388.7|7382.7|1
1647223960000|2022-03-14 02:12:40|7391.8|7385.8|7397.9|7382.9|7397.9|7386.3|7389.7|7382.9|1
1647223970000|2022-03-14 02:12:50|7394.9|7388.9|7392.3|7386.3|7394.9|7388.9|7392.3|7386.3|0
1647223980000|2022-03-14 02:13:00|7391.6|7385.6|7395|7385|7395|7385.6|7391.6|7384.6|0
1647223990000|2022-03-14 02:13:10|7394.6|7388.6|7394.1|7388.1|7395|7389|7394.1|7388.1|1
1647224000000|2022-03-14 02:13:20|7395.6|7389.6|7397.4|7391.4|7397.4|7391.4|7395.6|7389.6|1
1647224010000|2022-03-14 02:13:30|7397.7|7391.7|7396.6|7390.6|7397.7|7391.7|7396.6|7390.6|0
1647224020000|2022-03-14 02:13:40|7396.3|7390.3|7394.9|7384.9|7396.3|7390.3|7394.9|7384.9|2
1647224060000|2022-03-14 02:14:20|7395.3|7385.3|7394.9|7384.9|7395.3|7385.3|7394.9|7384.9|0
1647224070000|2022-03-14 02:14:30|7398.1|7383.1|7394.9|7384.9|7398.5|7384.9|7394.9|7383.1|1
1647224100000|2022-03-14 02:15:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1647224130000|2022-03-14 02:15:30|7398.7|7383.7|7395.8|7380.8|7398.7|7387.1|7393.1|7380.8|0
1647224140000|2022-03-14 02:15:40|7392.7|7382.7|7392.8|7382.8|7392.8|7382.8|7392.7|7382.7|0
1647224160000|2022-03-14 02:16:00|7392.5|7382.5|7392.3|7382.3|7392.5|7382.5|7392.3|7382.3|0
1647224170000|2022-03-14 02:16:10|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|0
1647224180000|2022-03-14 02:16:20|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|1
1647224240000|2022-03-14 02:17:20|7383.3|7377.3|7380.3|7374.3|7383.8|7377.3|7380.3|7373.3|0
1647224290000|2022-03-14 02:18:10|7382.3|7376.3|7390.8|7384.8|7392.5|7384.8|7382.3|7376.3|3
1647224300000|2022-03-14 02:18:20|7390.2|7384.2|7392.3|7382.3|7392.3|7384.2|7390.2|7382.3|0
1647224310000|2022-03-14 02:18:30|7390.7|7384.7|7391.8|7381.8|7391.8|7384.8|7390.5|7381.3|0
1647224320000|2022-03-14 02:18:40|7391.3|7381.3|7391.3|7381.3|7391.8|7381.8|7391.3|7381.3|0
1647224330000|2022-03-14 02:18:50|7391.2|7381.2|7389.8|7379.8|7391.2|7381.2|7389.8|7379.8|0
1647224340000|2022-03-14 02:19:00|7390.2|7380.2|7390.3|7380.3|7390.3|7380.3|7390.2|7380.2|3
1647224350000|2022-03-14 02:19:10|7389.8|7383.8|7389.8|7383.8|7389.8|7383.8|7389.8|7383.8|0
1647224370000|2022-03-14 02:19:30|7389.3|7383.3|7389.3|7383.3|7389.3|7383.3|7389.3|7383.3|0
1647224510000|2022-03-14 02:21:50|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|1
1647224530000|2022-03-14 02:22:10|7385.8|7379.8|7385.8|7379.8|7385.8|7379.8|7385.8|7379.8|0
1647224540000|2022-03-14 02:22:20|7386.3|7380.3|7387.3|7381.3|7387.3|7381.3|7386.3|7380.3|0
1647224560000|2022-03-14 02:22:40|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|0
1647224570000|2022-03-14 02:22:50|7388.5|7382.5|7388.3|7382.3|7388.8|7382.8|7388.3|7382.3|0
1647224580000|2022-03-14 02:23:00|7388.7|7382.7|7388.7|7382.7|7388.7|7382.7|7388.7|7382.7|1
1647224590000|2022-03-14 02:23:10|7388.8|7382.8|7388.8|7382.8|7388.8|7382.8|7388.8|7382.8|0
1647224600000|2022-03-14 02:23:20|7388.2|7382.2|7387.3|7381.3|7388.2|7382.2|7387.3|7381.3|0
1647224610000|2022-03-14 02:23:30|7386.8|7380.8|7386.8|7380.8|7386.8|7380.8|7386.8|7380.8|0
1647224640000|2022-03-14 02:24:00|7387.4|7381.4|7387.9|7381.9|7387.9|7381.9|7387.4|7381.4|1
1647224650000|2022-03-14 02:24:10|7388.9|7382.9|7388.9|7382.9|7388.9|7382.9|7388.9|7382.9|1
1647224670000|2022-03-14 02:24:30|7389.4|7383.4|7389.5|7383.5|7389.9|7383.9|7389.4|7383.4|1
1647224680000|2022-03-14 02:24:40|7389.4|7383.4|7389.4|7383.4|7389.4|7383.4|7389.4|7383.4|0
1647224690000|2022-03-14 02:24:50|7391|7381|7391|7381|7391|7381|7391|7381|0
1647224700000|2022-03-14 02:25:00|7393.2|7383.2|7392.1|7386.1|7393.7|7386.1|7392.1|7383.2|0
1647224710000|2022-03-14 02:25:10|7394.1|7388.1|7394.1|7388.1|7394.1|7388.1|7394.1|7388.1|0
1647224730000|2022-03-14 02:25:30|7396.4|7386.4|7394.8|7388.8|7396.4|7388.8|7394.8|7386.4|0
1647224740000|2022-03-14 02:25:40|7397.3|7387.3|7400.5|7385.5|7400.9|7387.7|7397.3|7385.5|1
1647224750000|2022-03-14 02:25:50|7397.7|7387.7|7396.8|7386.8|7399.7|7387.7|7396.8|7384.7|0
1647224760000|2022-03-14 02:26:00|7397.3|7387.3|7398.1|7388.1|7398.1|7389.8|7395.8|7386.9|0
1647224790000|2022-03-14 02:26:30|7397.2|7391.2|7399.6|7389.6|7399.6|7391.2|7397.2|7389.2|0
1647224800000|2022-03-14 02:26:40|7397.2|7391.2|7399.6|7389.6|7399.6|7391.2|7397.2|7389.6|0
1647224810000|2022-03-14 02:26:50|7397.2|7391.2|7398.9|7388.9|7399.2|7391.2|7397.2|7388.9|0
1647224830000|2022-03-14 02:27:10|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|0
1647224840000|2022-03-14 02:27:20|7399.6|7389.6|7397.2|7391.2|7399.6|7391.2|7397.2|7389.6|0
1647224860000|2022-03-14 02:27:40|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|0
1647224900000|2022-03-14 02:28:20|7399|7393|7397.1|7391.1|7399|7393|7397.1|7391.1|1
1647224910000|2022-03-14 02:28:30|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|0
1647224920000|2022-03-14 02:28:40|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|7397.1|7391.1|0
1647224940000|2022-03-14 02:29:00|7397.4|7391.4|7397.1|7391.1|7397.4|7391.4|7397.1|7391.1|3
1647224960000|2022-03-14 02:29:20|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|7397.4|7391.4|0
1647224980000|2022-03-14 02:29:40|7397|7391|7395.2|7389.2|7397|7391|7395.2|7389.2|3
1647225000000|2022-03-14 02:30:00|7394.9|7388.9|7393.7|7383.7|7394.9|7388.9|7390.1|7383|15
1647225010000|2022-03-14 02:30:10|7391.3|7385.3|7393|7383|7393|7385.3|7391.3|7383|0
1647225020000|2022-03-14 02:30:20|7391.3|7385.3|7391.3|7385.3|7391.3|7385.3|7391.3|7385.3|0
1647225030000|2022-03-14 02:30:30|7393|7383|7392.1|7382.1|7393|7383|7392.1|7382.1|0
1647225050000|2022-03-14 02:30:50|7392.5|7382.5|7392.5|7382.5|7392.5|7382.5|7392.5|7382.5|0
1647225070000|2022-03-14 02:31:10|7392.1|7382.1|7391.3|7381.3|7392.1|7382.1|7391.3|7381.3|0
1647225100000|2022-03-14 02:31:40|7389.5|7379.5|7387.6|7372.6|7389.5|7379.5|7387.3|7372.3|8
1647225120000|2022-03-14 02:32:00|7387.5|7372.5|7387.4|7377.4|7387.6|7377.5|7385.5|7372.5|1
1647225130000|2022-03-14 02:32:10|7387.5|7377.5|7388.2|7378.2|7388.7|7378.7|7387.5|7377.5|1
1647225140000|2022-03-14 02:32:20|7389.7|7374.7|7388.7|7378.7|7389.7|7378.7|7388.7|7374.7|0
1647225150000|2022-03-14 02:32:30|7387.2|7381.2|7387.2|7381.2|7387.2|7381.2|7387.2|7381.2|0
1647225160000|2022-03-14 02:32:40|7384|7378|7383.7|7373.7|7384|7378|7381.3|7373.7|2
1647225170000|2022-03-14 02:32:50|7389.5|7374.5|7388|7378|7391|7378.2|7384.2|7374.5|6
1647225180000|2022-03-14 02:33:00|7389.8|7379.8|7393.3|7383.3|7393.3|7384.9|7389.8|7379.8|2
1647225190000|2022-03-14 02:33:10|7391.6|7385.6|7399.5|7389.5|7400.1|7391.2|7390.6|7384.6|5
1647225200000|2022-03-14 02:33:20|7400|7390|7397.5|7391.5|7400|7392.7|7397.5|7390|5
1647225210000|2022-03-14 02:33:30|7398.5|7392.5|7396.3|7390.3|7399.5|7392.5|7396.3|7389.5|3
1647225220000|2022-03-14 02:33:40|7396.5|7390.5|7396.5|7390.5|7396.5|7390.5|7396.5|7390.5|0
1647225230000|2022-03-14 02:33:50|7397|7391|7395.5|7389.5|7398|7392|7395.5|7389.5|2
1647225240000|2022-03-14 02:34:00|7397.1|7387.1|7392.5|7382.5|7397.1|7387.2|7389|7381.8|0
1647225250000|2022-03-14 02:34:10|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|0
1647225260000|2022-03-14 02:34:20|7393.3|7383.3|7392.3|7386.3|7394|7386.3|7392.3|7383.3|0
1647225270000|2022-03-14 02:34:30|7392.5|7386.5|7395.1|7389.1|7396|7389.1|7392.5|7386|0
1647225290000|2022-03-14 02:34:50|7395.7|7389.7|7401|7391|7401|7393.2|7395.7|7389.7|3
1647225300000|2022-03-14 02:35:00|7402.5|7387.5|7399|7393|7402.5|7393|7399|7387.5|0
1647225310000|2022-03-14 02:35:10|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|0
1647225320000|2022-03-14 02:35:20|7402|7387|7402.5|7387.5|7402.5|7387.5|7402|7387|0
1647225330000|2022-03-14 02:35:30|7399|7393|7399|7393|7399|7393|7399|7393|0
1647225340000|2022-03-14 02:35:40|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|0
1647225410000|2022-03-14 02:36:50|7402.5|7387.5|7402|7387|7402.5|7387.5|7402|7387|1
1647225420000|2022-03-14 02:37:00|7401.6|7386.6|7401.5|7386.5|7401.6|7386.6|7401.5|7386.5|0
1647225430000|2022-03-14 02:37:10|7398.4|7383.4|7396.5|7381.5|7398.4|7385.7|7391.7|7381.5|2
1647225440000|2022-03-14 02:37:20|7394.5|7384.5|7394.5|7384.5|7394.5|7384.5|7394.5|7384.5|0
1647225450000|2022-03-14 02:37:30|7394.6|7384.6|7396.6|7381.6|7396.6|7384.6|7394.6|7381.5|0
1647225460000|2022-03-14 02:37:40|7394.5|7384.5|7391.7|7385.7|7394.5|7385.7|7391.7|7384.5|0
1647225480000|2022-03-14 02:38:00|7391.4|7385.4|7390.7|7384.7|7391.4|7385.4|7390.7|7384.7|0
1647225490000|2022-03-14 02:38:10|7390.4|7384.4|7390.1|7384.1|7390.4|7384.4|7390.1|7384.1|0
1647225500000|2022-03-14 02:38:20|7390.4|7384.4|7390.4|7384.4|7390.4|7384.4|7390.4|7384.4|0
1647225510000|2022-03-14 02:38:30|7390.1|7384.1|7388.3|7382.3|7390.1|7384.1|7388.3|7382.3|1
1647225520000|2022-03-14 02:38:40|7387.6|7381.6|7387.6|7381.6|7387.6|7381.6|7387.6|7381.6|0
1647225530000|2022-03-14 02:38:50|7387|7381|7388.7|7378.7|7388.7|7381|7387|7378.7|0
1647225540000|2022-03-14 02:39:00|7388.3|7378.3|7388.3|7378.3|7388.3|7378.3|7388.3|7378.3|0
1647225580000|2022-03-14 02:39:40|7388.2|7378.2|7388.2|7378.2|7388.2|7378.2|7388.2|7378.2|0
1647225590000|2022-03-14 02:39:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|0
1647225610000|2022-03-14 02:40:10|7389.9|7374.9|7385|7375|7389.9|7377.7|7383.7|7374.9|0
1647225660000|2022-03-14 02:41:00|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|0
1647225680000|2022-03-14 02:41:20|7385|7375|7382.3|7376.3|7385|7376.3|7382.3|7375|0
1647225690000|2022-03-14 02:41:30|7381.9|7375.9|7381.6|7371.6|7381.9|7375.9|7381.6|7371.6|0
1647225740000|2022-03-14 02:42:20|7381.1|7375.1|7381.1|7375.1|7381.1|7375.1|7381.1|7375.1|0
1647225760000|2022-03-14 02:42:40|7381.5|7375.5|7381.1|7375.1|7381.5|7375.5|7381.1|7375.1|0
1647225770000|2022-03-14 02:42:50|7381.5|7375.5|7381.9|7375.9|7381.9|7375.9|7381.5|7375.5|0
1647225790000|2022-03-14 02:43:10|7381.5|7375.5|7380.1|7374.1|7382.5|7375.5|7380.1|7372.5|0
1647225810000|2022-03-14 02:43:30|7379.6|7373.6|7382.1|7372.1|7382.1|7373.7|7379.6|7372.1|0
1647225820000|2022-03-14 02:43:40|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|0
1647225840000|2022-03-14 02:44:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1647225860000|2022-03-14 02:44:20|7382.4|7372.4|7387.1|7377.1|7387.1|7379.8|7382.4|7372.4|3
1647225890000|2022-03-14 02:44:50|7386.1|7380.1|7386.6|7380.6|7386.6|7380.6|7386.1|7380.1|0
1647225900000|2022-03-14 02:45:00|7388.6|7373.6|7383.6|7373.6|7388.6|7374|7383.6|7372.6|3
1647225910000|2022-03-14 02:45:10|7382|7376|7382.6|7372.6|7384.9|7376|7381|7372.6|1
1647225920000|2022-03-14 02:45:20|7380.7|7374.7|7380.7|7374.7|7380.7|7374.7|7380.7|7374.7|0
1647225930000|2022-03-14 02:45:30|7380.8|7374.8|7380.8|7374.8|7380.8|7374.8|7380.8|7374.8|0
1647225940000|2022-03-14 02:45:40|7381.1|7375.1|7381.1|7375.1|7381.1|7375.1|7381.1|7375.1|0
1647225960000|2022-03-14 02:46:00|7382.1|7372.1|7379.5|7373.5|7382.3|7373.5|7379.5|7372.1|1
1647225970000|2022-03-14 02:46:10|7379.3|7373.3|7376|7370|7382|7373.3|7376|7367|1
1647225980000|2022-03-14 02:46:20|7375.5|7369.5|7375.5|7369.5|7375.5|7369.5|7375.5|7369.5|0
1647225990000|2022-03-14 02:46:30|7381.8|7366.8|7381.4|7366.4|7381.8|7366.8|7381.4|7366.4|1
1647226000000|2022-03-14 02:46:40|7380.3|7370.3|7380.3|7370.3|7380.3|7370.3|7380.3|7370.3|0
1647226010000|2022-03-14 02:46:50|7379.9|7369.9|7379.9|7369.9|7379.9|7369.9|7379.9|7369.9|0
1647226030000|2022-03-14 02:47:10|7378.9|7372.9|7379.9|7369.9|7379.9|7372.9|7378.9|7369.9|1
1647226050000|2022-03-14 02:47:30|7379.8|7369.8|7376.5|7370.5|7379.8|7370.5|7376.5|7369.8|3
1647226060000|2022-03-14 02:47:40|7376.7|7370.7|7376.7|7370.7|7376.7|7370.7|7376.7|7370.7|0
1647226080000|2022-03-14 02:48:00|7375.6|7369.6|7374.4|7368.4|7375.6|7369.6|7374.4|7368.4|1
1647226110000|2022-03-14 02:48:30|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|0
1647226120000|2022-03-14 02:48:40|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|0
1647226130000|2022-03-14 02:48:50|7374.4|7368.4|7375.6|7369.6|7375.6|7369.6|7374.4|7368.4|1
1647226140000|2022-03-14 02:49:00|7375.5|7369.5|7375.5|7369.5|7375.5|7369.5|7375.5|7369.5|0
1647226150000|2022-03-14 02:49:10|7375.8|7369.8|7375.5|7369.5|7375.8|7369.8|7375.5|7369.5|1
1647226160000|2022-03-14 02:49:20|7377|7371|7377.4|7371.4|7377.4|7371.4|7377|7371|1
1647226170000|2022-03-14 02:49:30|7377.5|7371.5|7379.9|7369.9|7379.9|7371.5|7377.5|7369.9|0
1647226180000|2022-03-14 02:49:40|7379|7373|7379|7373|7379|7373|7379|7373|0
1647226190000|2022-03-14 02:49:50|7379.4|7373.4|7387.3|7377.3|7388|7382|7379.4|7373.4|5
1647226200000|2022-03-14 02:50:00|7387.2|7377.2|7386.7|7376.7|7387.2|7377.2|7386.7|7376.7|0
1647226220000|2022-03-14 02:50:20|7380.3|7374.3|7383.7|7373.7|7383.7|7374.7|7380.2|7373.7|2
1647226280000|2022-03-14 02:51:20|7384.5|7374.5|7384.2|7374.2|7384.5|7374.5|7384.2|7374.2|0
1647226290000|2022-03-14 02:51:30|7384.5|7374.5|7387.2|7377.2|7387.2|7377.6|7383.6|7374.5|0
1647226300000|2022-03-14 02:51:40|7387.7|7377.7|7387.7|7377.7|7387.8|7377.8|7387.4|7377.4|0
1647226320000|2022-03-14 02:52:00|7387.5|7377.5|7384.8|7378.8|7387.8|7378.8|7384.8|7377.5|1
1647226340000|2022-03-14 02:52:20|7387.2|7377.2|7387.2|7377.2|7387.2|7377.2|7387.2|7377.2|0
1647226350000|2022-03-14 02:52:30|7384.8|7378.8|7384.8|7378.8|7384.8|7378.8|7384.8|7378.8|0
1647226380000|2022-03-14 02:53:00|7387.2|7377.2|7387.2|7377.2|7387.2|7377.2|7387.2|7377.2|0
1647226410000|2022-03-14 02:53:30|7387.5|7377.5|7387.5|7377.5|7387.5|7377.5|7387.5|7377.5|0
1647226430000|2022-03-14 02:53:50|7386.4|7376.4|7386.7|7376.7|7386.8|7376.8|7386.4|7376.4|1
1647226450000|2022-03-14 02:54:10|7386.9|7376.9|7388.6|7378.6|7388.6|7378.6|7386.9|7376.9|0
1647226470000|2022-03-14 02:54:30|7388.9|7378.9|7389.2|7379.2|7389.2|7379.2|7388.9|7378.9|0
1647226480000|2022-03-14 02:54:40|7391|7381|7391.7|7381.7|7391.7|7381.7|7391|7381|0
1647226490000|2022-03-14 02:54:50|7391.4|7381.4|7391.4|7381.4|7391.4|7384.5|7390.5|7381.4|0
1647226500000|2022-03-14 02:55:00|7391.7|7381.7|7391|7381|7391.7|7385.1|7390.4|7381|1
1647226510000|2022-03-14 02:55:10|7391.3|7381.3|7391|7381|7391.3|7383.6|7389.6|7381|0
1647226520000|2022-03-14 02:55:20|7390.9|7380.9|7390.9|7380.9|7390.9|7380.9|7390.9|7380.9|0
1647226550000|2022-03-14 02:55:50|7390.4|7380.4|7388.3|7378.3|7390.4|7380.4|7388.3|7378.3|0
1647226590000|2022-03-14 02:56:30|7385.6|7379.6|7385.6|7379.6|7385.6|7379.6|7385.6|7379.6|0
1647226600000|2022-03-14 02:56:40|7385.4|7379.4|7385.4|7379.4|7385.4|7379.4|7385.4|7379.4|0
1647226610000|2022-03-14 02:56:50|7385.5|7379.5|7387.9|7377.9|7387.9|7379.5|7385.5|7377.9|0
1647226630000|2022-03-14 02:57:10|7385.4|7379.4|7385.4|7379.4|7385.4|7379.4|7385.4|7379.4|0
1647226650000|2022-03-14 02:57:30|7385.3|7379.3|7385.3|7379.3|7385.3|7379.3|7385.3|7379.3|0
1647226740000|2022-03-14 02:59:00|7383.8|7377.8|7379.9|7373.9|7383.8|7377.8|7379.9|7373.9|1
1647226750000|2022-03-14 02:59:10|7380.3|7374.3|7381.8|7375.8|7381.8|7375.8|7378.9|7372.9|1
1647226800000|2022-03-14 03:00:00|7387.3|7372.3|7387.5|7372.5|7387.5|7372.5|7387.3|7372.3|0
1647226830000|2022-03-14 03:00:30|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|0
1647226840000|2022-03-14 03:00:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7
1647226860000|2022-03-14 03:01:00|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|2
1647226890000|2022-03-14 03:01:30|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|0
1647226910000|2022-03-14 03:01:50|7385.2|7370.2|7386.3|7371.3|7386.3|7371.3|7385.2|7370.2|0
1647226940000|2022-03-14 03:02:20|7386|7371|7386|7371|7386|7371|7386|7371|0
1647227070000|2022-03-14 03:04:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1647227200000|2022-03-14 03:06:40|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1647227210000|2022-03-14 03:06:50|7385.7|7370.7|7385.2|7370.2|7385.7|7370.7|7385.2|7370.2|1
1647227220000|2022-03-14 03:07:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1647227240000|2022-03-14 03:07:20|7383.7|7368.7|7378.2|7368.2|7383.7|7368.7|7378.2|7368.2|9
1647227250000|2022-03-14 03:07:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1647227270000|2022-03-14 03:07:50|7374|7368|7373.4|7367.4|7374|7368|7373.4|7367.4|0
1647227280000|2022-03-14 03:08:00|7373.9|7367.9|7372.7|7366.7|7373.9|7367.9|7372.7|7366.7|0
1647227320000|2022-03-14 03:08:40|7372.2|7362.2|7372.2|7362.2|7372.2|7362.2|7372.2|7362.2|1
1647227340000|2022-03-14 03:09:00|7370.4|7360.4|7367.1|7361.1|7370.4|7361.1|7367.1|7360.4|1
1647227350000|2022-03-14 03:09:10|7370.4|7360.4|7371.2|7361.2|7371.2|7361.2|7370.4|7360.4|0
1647227360000|2022-03-14 03:09:20|7370.7|7360.7|7371.2|7361.2|7371.2|7361.2|7370.7|7360.7|1
1647227370000|2022-03-14 03:09:30|7370.7|7360.7|7370.7|7360.7|7370.7|7360.7|7370.7|7360.7|0
1647227380000|2022-03-14 03:09:40|7370.4|7360.4|7371.2|7361.2|7371.2|7361.2|7370.4|7360.4|0
1647227420000|2022-03-14 03:10:20|7370.6|7360.6|7370.9|7360.9|7370.9|7360.9|7370.6|7360.6|1
1647227430000|2022-03-14 03:10:30|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|0
1647227460000|2022-03-14 03:11:00|7371.4|7361.4|7371.4|7361.4|7371.4|7361.4|7371.4|7361.4|0
1647227470000|2022-03-14 03:11:10|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|0
1647227480000|2022-03-14 03:11:20|7371.4|7361.4|7371.1|7361.1|7371.4|7361.4|7371.1|7361.1|0
1647227490000|2022-03-14 03:11:30|7371.4|7361.4|7371.4|7361.4|7371.4|7361.4|7371.4|7361.4|0
1647227500000|2022-03-14 03:11:40|7370.6|7360.6|7370.6|7360.6|7370.6|7360.6|7370.6|7360.6|0
1647227520000|2022-03-14 03:12:00|7370.7|7360.7|7371.1|7361.1|7371.1|7361.1|7370.7|7360.7|0
1647227560000|2022-03-14 03:12:40|7371.4|7361.4|7374.3|7359.3|7374.3|7361.4|7371.4|7359.3|0
1647227580000|2022-03-14 03:13:00|7372.3|7362.3|7374.4|7359.4|7374.4|7362.3|7372.3|7359.1|0
1647227600000|2022-03-14 03:13:20|7374.1|7359.1|7373.8|7358.8|7374.1|7359.1|7373.8|7358.8|0
1647227670000|2022-03-14 03:14:30|||||||||3
1647227700000|2022-03-14 03:15:00|7372.8|7357.8|7373|7358|7373|7358|7372.6|7357.6|0
1647227730000|2022-03-14 03:15:30|7366.4|7360.4|7365.2|7359.2|7366.4|7360.4|7365.2|7359.2|3
1647227740000|2022-03-14 03:15:40|7364.8|7358.8|7366.3|7356.3|7368.4|7358.8|7362.4|7353.4|22
1647227750000|2022-03-14 03:15:50|7366.6|7356.6|7366.6|7356.6|7366.6|7356.6|7366.6|7356.6|2
1647227760000|2022-03-14 03:16:00|7367|7357|7364.4|7358.4|7367.1|7358.4|7364.4|7357|0
1647227770000|2022-03-14 03:16:10|7364.1|7358.1|7364.1|7358.1|7364.1|7358.1|7364.1|7358.1|0
1647227790000|2022-03-14 03:16:30|7364.4|7358.4|7362.2|7356.2|7364.4|7358.4|7362.2|7356.2|1
1647227800000|2022-03-14 03:16:40|7362.4|7356.4|7368.9|7353.9|7368.9|7356.4|7362.4|7353.7|0
1647227810000|2022-03-14 03:16:50|7368.5|7353.5|7368.4|7353.4|7368.5|7353.5|7368.4|7353.4|0
1647227820000|2022-03-14 03:17:00|7365.4|7355.4|7365.4|7355.4|7365.4|7355.4|7365.4|7355.4|0
1647227830000|2022-03-14 03:17:10|7368.2|7353.2|7368.9|7353.9|7369|7354|7368.2|7353.2|3
1647227840000|2022-03-14 03:17:20|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7368.7|7353.7|0
1647227850000|2022-03-14 03:17:30|7367|7357|7367.1|7357.1|7367.1|7357.1|7367|7357|2
1647227860000|2022-03-14 03:17:40|7367|7357|7367|7357|7367|7357|7367|7357|0
1647227870000|2022-03-14 03:17:50|7370.5|7360.5|7366.1|7356.1|7370.5|7360.5|7363.7|7355.5|2
1647227880000|2022-03-14 03:18:00|7366|7356|7368.1|7353.1|7368.1|7356.1|7365.8|7353|4
1647227890000|2022-03-14 03:18:10|7368|7353|7361.5|7355.5|7368.1|7355.5|7361.5|7353|0
1647227900000|2022-03-14 03:18:20|7361|7355|7361|7355|7361|7355|7361|7355|3
1647227910000|2022-03-14 03:18:30|7360.7|7354.7|7361|7355|7361|7355|7360.7|7354.7|6
1647227930000|2022-03-14 03:18:50|7362|7356|7362|7356|7362|7356|7362|7356|0
1647227940000|2022-03-14 03:19:00|7364.8|7354.8|7367.9|7352.9|7368|7355.7|7361.7|7352.9|1
1647227950000|2022-03-14 03:19:10|7368.4|7353.4|7368.9|7353.9|7369.4|7354.4|7368.4|7353.4|0
1647227960000|2022-03-14 03:19:20|7369.3|7354.3|7370|7355|7370|7355|7369.3|7354.3|0
1647227970000|2022-03-14 03:19:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|0
1647228010000|2022-03-14 03:20:10|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1647228030000|2022-03-14 03:20:30|7367.7|7357.7|7367.5|7357.5|7367.7|7357.7|7367.5|7357.5|0
1647228050000|2022-03-14 03:20:50|7370.5|7355.5|7368.4|7358.4|7370.5|7358.4|7368.4|7355.5|0
1647228070000|2022-03-14 03:21:10|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1647228090000|2022-03-14 03:21:30|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|0
1647228130000|2022-03-14 03:22:10|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|2
1647228140000|2022-03-14 03:22:20|7373|7358|7373|7358|7373|7358|7373|7358|0
1647228150000|2022-03-14 03:22:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373|7358|1
1647228180000|2022-03-14 03:23:00|7373|7358|7373|7358|7373|7358|7373|7358|0
1647228210000|2022-03-14 03:23:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|0
1647228230000|2022-03-14 03:23:50|7374|7359|7374|7359|7374|7359|7374|7359|0
1647228240000|2022-03-14 03:24:00|7374.7|7359.7|7374.7|7368.7|7374.7|7368.7|7374.3|7359.7|4
1647228250000|2022-03-14 03:24:10|7377.4|7367.4|7377.3|7367.3|7377.4|7369.3|7374.9|7367.3|2
1647228260000|2022-03-14 03:24:20|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|0
1647228270000|2022-03-14 03:24:30|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|0
1647228300000|2022-03-14 03:25:00|7374.9|7368.9|7374|7364|7374.9|7368.9|7374|7364|5
1647228310000|2022-03-14 03:25:10|7373.8|7363.8|7373.8|7363.8|7373.8|7363.8|7373.8|7363.8|0
1647228350000|2022-03-14 03:25:50|7372.8|7362.8|7374.6|7359.6|7374.6|7362.8|7372.8|7359.6|2
1647228360000|2022-03-14 03:26:00|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|0
1647228370000|2022-03-14 03:26:10|7372.5|7362.5|7372.5|7362.5|7372.5|7362.5|7372.5|7362.5|0
1647228390000|2022-03-14 03:26:30|7369.1|7363.1|7373|7363|7373|7363.1|7369.1|7363|1
1647228420000|2022-03-14 03:27:00|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|0
1647228460000|2022-03-14 03:27:40|7371.1|7365.1|7371.1|7365.1|7371.1|7365.1|7371.1|7365.1|0
1647228490000|2022-03-14 03:28:10|7371.3|7365.3|7370.8|7364.8|7371.3|7365.3|7370.8|7364.8|0
1647228510000|2022-03-14 03:28:30|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|1
1647228520000|2022-03-14 03:28:40|7370.8|7364.8|7370.1|7364.1|7370.8|7364.8|7370.1|7364.1|0
1647228530000|2022-03-14 03:28:50|7369.8|7363.8|7367.6|7361.6|7369.8|7363.8|7366.1|7360.1|1
1647228540000|2022-03-14 03:29:00|7366.6|7360.6|7367.3|7357.3|7367.4|7360.6|7366.6|7356.9|5
1647228550000|2022-03-14 03:29:10|||||||||1
1647228560000|2022-03-14 03:29:20|7364.8|7358.8|7364.8|7358.8|7367.3|7358.8|7364.8|7356.8|0
1647228590000|2022-03-14 03:29:50|7364.3|7358.3|7364.2|7358.2|7364.3|7358.3|7364.2|7358.2|0
1647228600000|2022-03-14 03:30:00|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|2
1647228620000|2022-03-14 03:30:20|7367.7||7367.7||7367.7||7367.7||1
1647228640000|2022-03-14 03:30:40|7365|7359|7363.7|7357.7|7365|7359|7363.7|7357.7|0
1647228660000|2022-03-14 03:31:00|7367.7||7367.7||7367.7||7367.7||2
1647228670000|2022-03-14 03:31:10|7367|7357|7367.7|7357.7|7368.1|7358.1|7367|7357|3
1647228680000|2022-03-14 03:31:20|7366.5|7360.5|7366.6|7360.6|7366.6|7360.6|7366.5|7360.5|0
1647228700000|2022-03-14 03:31:40|7364.6|7358.6|7364.6|7358.6|7364.6|7358.6|7364.6|7358.6|0
1647228720000|2022-03-14 03:32:00|7362.7|7356.7|7360.2|7354.2|7362.7|7356.7|7360.1|7354.1|4
1647228730000|2022-03-14 03:32:10|7359.9|7353.9|7359.7|7353.7|7359.9|7353.9|7359.7|7353.7|0
1647228750000|2022-03-14 03:32:30|||||||||10
1647228760000|2022-03-14 03:32:40|||||||||20
1647228770000|2022-03-14 03:32:50|7359.6|7353.6|7358.2|7352.2|7359.6|7353.6|7357.8|7351.8|25
1647228780000|2022-03-14 03:33:00|7358.3|7352.3|7357.6|7351.6|7358.3|7352.3|7356.6|7350.6|3
1647228790000|2022-03-14 03:33:10|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|10
1647228800000|2022-03-14 03:33:20|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|7
1647228810000|2022-03-14 03:33:30|7357.6|7351.6|7357.6|7351.6|7357.6|7351.6|7357.6|7351.6|13
1647228820000|2022-03-14 03:33:40|||||||||1
1647228840000|2022-03-14 03:34:00|7357|7351|7356.9|7350.9|7357|7351|7356.9|7350.9|1
1647228850000|2022-03-14 03:34:10|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|11
1647228880000|2022-03-14 03:34:40|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|2
1647228890000|2022-03-14 03:34:50|7352.9|7346.9|7353.8|7347.8|7353.8|7347.8|7352.8|7346.8|2
1647228900000|2022-03-14 03:35:00|7353.7|7347.7|7352.8|7346.8|7353.7|7347.7|7352.8|7346.8|10
1647228910000|2022-03-14 03:35:10|||||||||7
1647228920000|2022-03-14 03:35:20|||||||||3
1647228930000|2022-03-14 03:35:30|||||||||7
1647228950000|2022-03-14 03:35:50|7353.1|7347.1|7353.3|7347.3|7353.3|7347.3|7353.1|7347.1|1
1647228960000|2022-03-14 03:36:00|7353.1|7347.1|7348.2|7342.2|7353.3|7347.3|7348.2|7342.2|16
1647228970000|2022-03-14 03:36:10|7348.9|7342.9|7349.2|7343.2|7349.2|7343.2|7348.9|7342.9|1
1647228980000|2022-03-14 03:36:20|7348.5|7342.5|7348.5|7342.5|7348.5|7342.5|7348.5|7342.5|1
1647228990000|2022-03-14 03:36:30|7348.4|7342.4|7349.9|7343.9|7349.9|7343.9|7348.4|7342.4|2
1647229000000|2022-03-14 03:36:40|7351.4|7345.4|7351.4|7345.4|7351.4|7345.4|7351.4|7345.4|0
1647229010000|2022-03-14 03:36:50|7351.1|7345.1|7351.4|7345.4|7351.4|7345.4|7351.1|7345.1|0
1647229020000|2022-03-14 03:37:00|7351.6|7345.6|7350.6|7344.6|7351.9|7345.9|7350.6|7344.6|0
1647229050000|2022-03-14 03:37:30|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|10
1647229070000|2022-03-14 03:37:50|7349|7343|7349.9|7343.9|7349.9|7343.9|7349|7343|0
1647229110000|2022-03-14 03:38:30|7348.4|7342.4|7352.4|7342.4|7352.4|7342.4|7348.4|7342.4|11
1647229120000|2022-03-14 03:38:40|7352.3|7342.3|7352.3|7342.3|7352.3|7342.3|7352.3|7342.3|0
1647229140000|2022-03-14 03:39:00|||||||||2
1647229160000|2022-03-14 03:39:20|7350|7344|7349.3|7343.3|7350|7344|7349.3|7343.3|0
1647229170000|2022-03-14 03:39:30|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|0
1647229180000|2022-03-14 03:39:40|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|0
1647229220000|2022-03-14 03:40:20|7348.4|7342.4|7349.3|7343.3|7349.8|7343.8|7348.4|7342.4|1
1647229230000|2022-03-14 03:40:30|7349.7|7343.7|7349.8|7343.8|7349.8|7343.8|7349.7|7343.7|0
1647229240000|2022-03-14 03:40:40|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|0
1647229290000|2022-03-14 03:41:30|7349.2|7343.2|7343.1|7337.1|7349.2|7343.2|7340.4|7333.9|12
1647229300000|2022-03-14 03:41:40|7345.5|7335.5|7344.8|7334.8|7345.5|7337.3|7343.1|7334.8|1
1647229330000|2022-03-14 03:42:10|7345.3|7335.3|7344.3|7338.3|7345.4|7339.4|7344.3|7335.3|7
1647229340000|2022-03-14 03:42:20|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|2
1647229370000|2022-03-14 03:42:50|7341.5|7335.5|7341.9|7335.9|7341.9|7335.9|7341.5|7335.5|1
1647229380000|2022-03-14 03:43:00|7341.2|7335.2|7337.5|7331.5|7341.2|7335.2|7337.5|7331.5|7
1647229420000|2022-03-14 03:43:40|7337.8|7331.8|7338.5|7332.5|7338.5|7332.5|7336.4|7330.4|1
1647229430000|2022-03-14 03:43:50|7327|7321|7327.1|7321.1|7327.1|7321.1|7327|7321|14
1647229450000|2022-03-14 03:44:10|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|0
1647229460000|2022-03-14 03:44:20|7327.1|7321.1|7329.5|7319.5|7329.5|7321.1|7327.1|7319.5|3
1647229470000|2022-03-14 03:44:30|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|0
1647229480000|2022-03-14 03:44:40|7325.7|7319.7|7326.7|7320.7|7326.7|7320.7|7325.7|7319.7|7
1647229490000|2022-03-14 03:44:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1647229510000|2022-03-14 03:45:10|7332.6|7317.6|7330.6|7320.6|7333.1|7320.6|7330.6|7317.6|1
1647229520000|2022-03-14 03:45:20|7330.4|7320.4|7330.4|7320.4|7330.4|7320.4|7330.4|7320.4|0
1647229530000|2022-03-14 03:45:30|7330.8|7320.8|7330.8|7320.8|7330.8|7320.8|7330.8|7320.8|1
1647229540000|2022-03-14 03:45:40|7332.3|7326.3|7333.7|7318.7|7333.7|7326.3|7332.3|7318.7|3
1647229660000|2022-03-14 03:47:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|0
1647229700000|2022-03-14 03:48:20|7331.5|7321.5|7331.9|7321.9|7331.9|7321.9|7331.5|7321.5|0
1647229710000|2022-03-14 03:48:30|7332|7322|7333.1|7323.1|7333.1|7323.1|7332|7322|1
1647229720000|2022-03-14 03:48:40|7333.4|7323.4|7333.4|7327.4|7333.4|7327.4|7332.8|7323.4|0
1647229740000|2022-03-14 03:49:00|7335.9|7320.9|7336.2|7321.2|7336.2|7321.2|7335.9|7320.9|2
1647229760000|2022-03-14 03:49:20|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|0
1647229810000|2022-03-14 03:50:10|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|0
1647229820000|2022-03-14 03:50:20|7333.9|7323.9|7333.9|7323.9|7333.9|7323.9|7333.9|7323.9|1
1647229830000|2022-03-14 03:50:30|7334.1|7324.1|7333.4|7327.4|7334.1|7327.4|7333.4|7324.1|0
1647229840000|2022-03-14 03:50:40|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|0
1647229850000|2022-03-14 03:50:50|7332.5|7326.5|7330.3|7324.3|7332.5|7326.5|7330.3|7324.3|1
1647229860000|2022-03-14 03:51:00|7329.5|7323.5|7329.9|7323.9|7329.9|7323.9|7329.5|7323.5|0
1647229920000|2022-03-14 03:52:00|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|0
1647229930000|2022-03-14 03:52:10|7330.6|7324.6|7329.4|7323.4|7330.7|7324.6|7328.1|7320.4|9
1647229950000|2022-03-14 03:52:30|7329.7|7323.7|7330|7324|7330|7324|7329.7|7323.7|0
1647229960000|2022-03-14 03:52:40|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|0
1647229980000|2022-03-14 03:53:00|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|1
1647229990000|2022-03-14 03:53:10|7329.3|7323.3|7329.8|7323.8|7329.8|7323.8|7329.3|7323.3|0
1647230000000|2022-03-14 03:53:20|7333.8||7333.8||7333.8||7333.8||0
1647230010000|2022-03-14 03:53:30|7333.6|7323.6|7333.6|7323.6|7333.6|7323.6|7333.6|7323.6|0
1647230020000|2022-03-14 03:53:40|7333.8|7323.8|7334.5|7328.5|7334.5|7328.5|7332.5|7323.8|1
1647230030000|2022-03-14 03:53:50|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|2
1647230140000|2022-03-14 03:55:40|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|2
1647230150000|2022-03-14 03:55:50|7344.5|7338.5|7344.5|7338.5|7344.5|7338.5|7344.5|7338.5|1
1647230210000|2022-03-14 03:56:50|7345.2|7339.2|7345.5|7339.5|7345.5|7339.5|7345.2|7339.2|0
1647230220000|2022-03-14 03:57:00|7344.8|7338.8|7344.5|7338.5|7344.8|7338.8|7344.5|7338.5|0
1647230260000|2022-03-14 03:57:40|7345|7339|7346.6|7340.6|7346.6|7340.6|7345|7339|3
1647230270000|2022-03-14 03:57:50|7349|7339|7349|7339|7349|7340.6|7346.6|7339|0
1647230280000|2022-03-14 03:58:00|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|0
1647230290000|2022-03-14 03:58:10|7349|7339|7350.2|7344.2|7350.2|7344.2|7349|7339|2
1647230300000|2022-03-14 03:58:20|7351.2|7345.2|7352.4|7346.4|7352.4|7346.4|7351.2|7345.2|2
1647230310000|2022-03-14 03:58:30|7351.9|7345.9|7352.2|7346.2|7352.2|7346.2|7351.9|7345.9|1
1647230320000|2022-03-14 03:58:40|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|0
1647230330000|2022-03-14 03:58:50|7352.4|7346.4|7351.7|7345.7|7352.4|7346.4|7351.7|7345.7|4
1647230400000|2022-03-14 04:00:00|7352.8|7346.8|7353.1|7347.1|7353.1|7347.1|7352.8|7346.8|2
1647230410000|2022-03-14 04:00:10|7352.8|7346.8|7352.9|7346.9|7352.9|7346.9|7352.8|7346.8|1
1647230440000|2022-03-14 04:00:40|7352.8|7346.8|7351.6|7345.6|7352.8|7346.8|7351.6|7345.6|0
1647230450000|2022-03-14 04:00:50|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|7350.9|7344.9|0
1647230460000|2022-03-14 04:01:00|7350|7344|7348.9|7342.9|7350|7344|7348.9|7342.9|4
1647230510000|2022-03-14 04:01:50|7347.6|7341.6|7352.1|7337.1|7352.1|7341.6|7347.6|7337.1|1
1647230550000|2022-03-14 04:02:30|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|0
1647230580000|2022-03-14 04:03:00|7349.3|7339.3|7352.1|7337.1|7352.1|7339.3|7349.3|7337.1|0
1647230620000|2022-03-14 04:03:40|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|2
1647230660000|2022-03-14 04:04:20|7346.9|7340.9|7347.3|7341.3|7347.3|7341.3|7346.9|7340.9|0
1647230700000|2022-03-14 04:05:00|7350.3|7340.3|7350.7|7340.7|7350.7|7340.7|7350.3|7340.3|0
1647230770000|2022-03-14 04:06:10|7350.8|7340.8|7350.8|7340.8|7350.8|7340.8|7350.8|7340.8|0
1647230820000|2022-03-14 04:07:00|7352.8|7337.8|7352.3|7337.3|7353|7339.6|7345.6|7337.3|4
1647230940000|2022-03-14 04:09:00|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|0
1647230960000|2022-03-14 04:09:20|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|0
1647230970000|2022-03-14 04:09:30|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|0
1647231000000|2022-03-14 04:10:00|7354.1|7339.1|7352|7337|7354.1|7339.1|7352|7337|0
1647231010000|2022-03-14 04:10:10|7349.7|7343.7|7350.8|7344.8|7350.8|7344.8|7349.7|7343.7|1
1647231060000|2022-03-14 04:11:00|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|3
1647231070000|2022-03-14 04:11:10|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|0
1647231090000|2022-03-14 04:11:30|7346.4|7340.4|7345.9|7339.9|7346.4|7340.4|7345.9|7339.9|0
1647231100000|2022-03-14 04:11:40|7346.1|7340.1|7346.1|7340.1|7346.1|7340.1|7346.1|7340.1|0
1647231120000|2022-03-14 04:12:00|7345.9|7339.9|7346.1|7340.1|7346.1|7340.1|7345.9|7339.9|0
1647231150000|2022-03-14 04:12:30|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|0
1647231190000|2022-03-14 04:13:10|7345.8|7339.8|7342.2|7336.2|7345.8|7339.8|7342.2|7336.2|7
1647231220000|2022-03-14 04:13:40|7343.1|7337.1|7343.1|7337.1|7344.2|7338.2|7343.1|7337.1|38
1647231240000|2022-03-14 04:14:00|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|0
1647231270000|2022-03-14 04:14:30|7344.1|7338.1|7344.9|7338.9|7344.9|7338.9|7344.1|7338.1|1
1647231390000|2022-03-14 04:16:30|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|0
1647231400000|2022-03-14 04:16:40|7346.3|7340.3|7347.6|7337.6|7347.6|7340.3|7346.3|7337.6|0
1647231470000|2022-03-14 04:17:50|7349|7334|7349|7334|7349|7334|7349|7334|2
1647231480000|2022-03-14 04:18:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|0
1647231580000|2022-03-14 04:19:40|7349|7334|7349|7334|7349|7334|7349|7334|0
1647231600000|2022-03-14 04:20:00|7342.7|7336.7|7342.7|7336.7|7342.7|7336.7|7342.7|7336.7|0
1647231650000|2022-03-14 04:20:50|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|0
1647231660000|2022-03-14 04:21:00|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|0
1647231690000|2022-03-14 04:21:30|7342|7336|7342|7336|7342|7336|7342|7336|0
1647231710000|2022-03-14 04:21:50|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|0
1647231720000|2022-03-14 04:22:00|7342|7336|7342|7336|7342|7336|7342|7336|0
1647231740000|2022-03-14 04:22:20|||||||||1
1647231770000|2022-03-14 04:22:50|7342.7|7336.7|7342.3|7336.3|7342.7|7336.7|7342.3|7336.3|1
1647231830000|2022-03-14 04:23:50|7342|7336|7342|7336|7342|7336|7342|7336|0
1647231840000|2022-03-14 04:24:00|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|0
1647231850000|2022-03-14 04:24:10|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|0
1647231880000|2022-03-14 04:24:40|7341.8|7335.8|7343.2|7337.2|7343.2|7337.2|7341.8|7335.8|1
1647231890000|2022-03-14 04:24:50|7342.9|7336.9|7343.2|7337.2|7343.2|7337.2|7342.9|7336.9|0
1647231900000|2022-03-14 04:25:00|7342.9|7336.9|7342.9|7336.9|7342.9|7336.9|7342.9|7336.9|1
1647231930000|2022-03-14 04:25:30|||||||||2
1647232040000|2022-03-14 04:27:20|7340.4|7334.4|7339.6|7333.6|7340.4|7334.4|7339.6|7333.6|3
1647232060000|2022-03-14 04:27:40|||||||||1
1647232070000|2022-03-14 04:27:50|7345.9|7335.9|7345.9|7335.9|7345.9|7335.9|7345.9|7335.9|16
1647232120000|2022-03-14 04:28:40|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|0
1647232140000|2022-03-14 04:29:00|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|0
1647232160000|2022-03-14 04:29:20|7348.5|7338.5|7349.6|7343.6|7349.6|7343.6|7348.5|7338.5|1
1647232200000|2022-03-14 04:30:00|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|1
1647232260000|2022-03-14 04:31:00|7351.1|7341.1|7347.5|7341.5|7351.1|7341.5|7347.5|7341.1|1
1647232270000|2022-03-14 04:31:10|7347|7341|7350.2|7340.2|7350.2|7341.3|7347|7340.2|0
1647232330000|2022-03-14 04:32:10|7350.6|7340.6|7350.6|7340.6|7350.6|7340.6|7350.6|7340.6|0
1647232560000|2022-03-14 04:36:00|||||||||1
1647232620000|2022-03-14 04:37:00|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|1
1647232630000|2022-03-14 04:37:10|7350.6|7340.6|7350.6|7340.6|7350.6|7340.6|7350.6|7340.6|0
1647232650000|2022-03-14 04:37:30|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|0
1647232700000|2022-03-14 04:38:20|7348.2|7342.2|7350.6|7340.6|7350.6|7342.2|7348.2|7340.6|0
1647232710000|2022-03-14 04:38:30|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|0
1647232820000|2022-03-14 04:40:20|7344.6|7338.6|7345.7|7339.7|7345.7|7339.7|7344.6|7338.6|3
1647232840000|2022-03-14 04:40:40|7344.2|7338.2|7345.7|7339.7|7345.7|7339.7|7344.2|7338.2|0
1647232850000|2022-03-14 04:40:50|7345|7339|7344.7|7338.7|7345|7339|7344.7|7338.7|0
1647232870000|2022-03-14 04:41:10|7344.2|7338.2|7341.2|7335.2|7344.2|7338.2|7341.2|7335.2|1
1647232880000|2022-03-14 04:41:20|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|0
1647232890000|2022-03-14 04:41:30|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|1
1647232900000|2022-03-14 04:41:40|7341.7|7335.7|7341.2|7335.2|7341.7|7335.7|7341.2|7335.2|0
1647232910000|2022-03-14 04:41:50|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|0
1647232920000|2022-03-14 04:42:00|7340.4|7334.4|7341.2|7335.2|7341.2|7335.2|7340.4|7334.4|1
1647232930000|2022-03-14 04:42:10|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|0
1647232950000|2022-03-14 04:42:30|7342.1|7336.1|7341.7|7335.7|7342.1|7336.1|7341.7|7335.7|0
1647232960000|2022-03-14 04:42:40|||||||||1
1647232990000|2022-03-14 04:43:10|7341.8|7335.8|7342.2|7336.2|7342.2|7336.2|7341.8|7335.8|0
1647233040000|2022-03-14 04:44:00|||||||||1
1647233050000|2022-03-14 04:44:10|7341.8|7335.8|7341.7|7335.7|7341.8|7335.8|7341.7|7335.7|0
1647233060000|2022-03-14 04:44:20|7341.2|7335.2|7341.2|7335.2|7341.2|7335.2|7341.2|7335.2|0
1647233090000|2022-03-14 04:44:50|||||||||1
1647233160000|2022-03-14 04:46:00|7349.7|7339.7|7350.2|7340.2|7350.2|7340.2|7349.7|7339.7|3
1647233410000|2022-03-14 04:50:10|7349.7|7339.7|7350.2|7340.2|7350.2|7340.2|7349.7|7339.7|0
1647233430000|2022-03-14 04:50:30|7349.7|7339.7|7349.7|7339.7|7349.7|7339.7|7349.7|7339.7|0
1647233460000|2022-03-14 04:51:00|7349.4|7343.4|7350.2|7344.2|7350.2|7344.2|7349.4|7343.4|1
1647233510000|2022-03-14 04:51:50|7350.7|7344.7|7351.2|7341.2|7351.2|7344.7|7350.2|7341.2|3
1647233560000|2022-03-14 04:52:40|7351.8|7345.8|7351.2|7341.2|7351.8|7345.8|7351.2|7341.2|0
1647233590000|2022-03-14 04:53:10|7351.1|7341.1|7351.1|7341.1|7351.1|7341.1|7351.1|7341.1|0
1647233600000|2022-03-14 04:53:20|7351.3|7341.3|7351.3|7341.3|7351.3|7341.3|7351.3|7341.3|0
1647233610000|2022-03-14 04:53:30|7351.1|7341.1|7351.1|7341.1|7351.1|7341.1|7351.1|7341.1|0
1647233670000|2022-03-14 04:54:30|7351.6|7341.6|7351.6|7341.6|7351.6|7341.6|7351.6|7341.6|0
1647233770000|2022-03-14 04:56:10|7350.9|7344.9|7350.6|7344.6|7350.9|7344.9|7350.5|7344.5|0
1647233840000|2022-03-14 04:57:20|7351.1|7345.1|7350.6|7344.6|7351.1|7345.1|7350.6|7344.6|0
1647233870000|2022-03-14 04:57:50|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|0
1647233940000|2022-03-14 04:59:00|7349|7343|7349|7343|7349|7343|7349|7343|1
1647233950000|2022-03-14 04:59:10|7347.1|7341.1|7349.1|7343.1|7349.1|7343.1|7347.1|7341.1|1
1647234000000|2022-03-14 05:00:00|7348.6|7342.6|7348.6|7342.6|7348.6|7342.6|7348.6|7342.6|0
1647234010000|2022-03-14 05:00:10|7348.1|7342.1|7348.6|7342.6|7348.6|7342.6|7348.1|7342.1|0
1647234020000|2022-03-14 05:00:20|7348.5|7342.5|7344.1|7338.1|7348.5|7342.5|7344.1|7338.1|0
1647234030000|2022-03-14 05:00:30|7348.6|7338.6|7348.6|7338.6|7348.6|7338.6|7348.6|7338.6|0
1647234080000|2022-03-14 05:01:20|7349.1|7339.1|7352.1|7337.1|7352.1|7339.1|7349.1|7337.1|1
1647234090000|2022-03-14 05:01:30|7349.2|7339.2|7349.1|7343.1|7350.7|7343.1|7349.1|7339.1|0
1647234100000|2022-03-14 05:01:40|7348.2|7342.2|7349.6|7339.6|7349.6|7342.2|7348.2|7339.4|0
1647234120000|2022-03-14 05:02:00|7349.7|7339.7|7345.6|7339.6|7349.7|7339.7|7344.1|7338.1|0
1647234140000|2022-03-14 05:02:20|7346.6|7340.6|7348.1|7342.1|7350.3|7342.1|7346.6|7340.3|0
1647234150000|2022-03-14 05:02:30|7348|7342|7350.3|7340.3|7350.3|7342|7348|7340.3|0
1647234160000|2022-03-14 05:02:40|7350.5|7340.5|7348|7342|7350.5|7342.1|7348|7340.5|0
1647234270000|2022-03-14 05:04:30|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|0
1647234300000|2022-03-14 05:05:00|7349.6|7339.6|7349.6|7339.6|7349.6|7339.6|7349.6|7339.6|0
1647234310000|2022-03-14 05:05:10|7349.4|7343.4|7350.1|7340.1|7350.1|7343.4|7349.4|7340.1|0
1647234320000|2022-03-14 05:05:20|7349.6|7339.6|7349.6|7339.6|7349.6|7339.6|7349.6|7339.6|0
1647234330000|2022-03-14 05:05:30|7350.4|7340.4|7349.6|7339.6|7350.4|7341.9|7347.9|7339.6|0
1647234340000|2022-03-14 05:05:40|7348.1|7342.1|7350.4|7340.4|7350.4|7342.1|7348.1|7340.1|0
1647234350000|2022-03-14 05:05:50|7348.1|7342.1|7348.1|7342.1|7348.1|7342.1|7348.1|7342.1|0
1647234360000|2022-03-14 05:06:00|7347.9|7341.9|7349.6|7339.6|7349.6|7341.9|7347.9|7339.6|0
1647234410000|2022-03-14 05:06:50|7349.2|7339.2|7349.2|7339.2|7349.2|7339.2|7349.2|7339.2|0
1647234420000|2022-03-14 05:07:00|7349.6|7339.6|7349.6|7339.6|7349.6|7339.6|7349.6|7339.6|0
1647234430000|2022-03-14 05:07:10|7349.2|7339.2|7349.2|7339.2|7349.2|7339.2|7349.2|7339.2|0
1647234460000|2022-03-14 05:07:40|7348.2|7338.2|7348.2|7338.2|7348.2|7338.2|7348.2|7338.2|0
1647234480000|2022-03-14 05:08:00|7350.4|7335.4|7350.2|7335.2|7350.4|7335.4|7350.2|7335.2|0
1647234500000|2022-03-14 05:08:20|7350.1|7335.1|7347.6|7337.6|7350.2|7338.2|7347.6|7335.1|0
1647234510000|2022-03-14 05:08:30|7347.4|7337.4|7347.1|7337.1|7347.4|7337.4|7347.1|7337.1|0
1647234520000|2022-03-14 05:08:40|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|0
1647234530000|2022-03-14 05:08:50|7346.1|7336.1|7346.6|7336.6|7346.6|7336.6|7346.1|7336.1|0
1647234550000|2022-03-14 05:09:10|7346.2|7336.2|7346.1|7336.1|7346.2|7336.2|7346.1|7336.1|0
1647234610000|2022-03-14 05:10:10|7346.6|7336.6|7346.1|7336.1|7346.6|7336.6|7346.1|7336.1|0
1647234630000|2022-03-14 05:10:30|7346.6|7336.6|7346.1|7336.1|7346.6|7336.6|7346.1|7336.1|0
1647234680000|2022-03-14 05:11:20|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|0
1647234690000|2022-03-14 05:11:30|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|0
1647234700000|2022-03-14 05:11:40|7348|7333|7344.5|7334.5|7348|7335.2|7344.5|7333|0
1647234720000|2022-03-14 05:12:00|7341.5|7335.5|7342.1|7336.1|7344.1|7336.7|7341.5|7334.1|0
1647234730000|2022-03-14 05:12:10|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|0
1647234760000|2022-03-14 05:12:40|7341.2|7335.2|7341|7335|7341.2|7335.2|7341|7335|0
1647234790000|2022-03-14 05:13:10|7340.7|7334.7|7341|7335|7341|7335|7340.7|7334.7|0
1647234800000|2022-03-14 05:13:20|7340.5|7334.5|7340.5|7334.5|7340.5|7334.5|7340.5|7334.5|0
1647234830000|2022-03-14 05:13:50|7340.2|7334.2|7341|7335|7341|7335|7340.2|7334.2|1
1647234850000|2022-03-14 05:14:10|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|0
1647234860000|2022-03-14 05:14:20|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|1
1647234890000|2022-03-14 05:14:50|7349|7343|7349|7343|7349|7343|7349|7343|2
1647234900000|2022-03-14 05:15:00|7348.9|7342.9|7342.8|7336.8|7348.9|7342.9|7342.8|7336.8|6
1647234930000|2022-03-14 05:15:30|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|0
1647234940000|2022-03-14 05:15:40|7342|7336|7342|7336|7342|7336|7342|7336|1
1647234950000|2022-03-14 05:15:50|7344.1|7338.1|7341.2|7335.2|7344.2|7338.1|7341.2|7334.2|0
1647234960000|2022-03-14 05:16:00|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|0
1647234970000|2022-03-14 05:16:10|7341.9|7335.9|7342.6|7336.6|7342.6|7336.6|7341.9|7335.9|1
1647235010000|2022-03-14 05:16:50|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|1
1647235020000|2022-03-14 05:17:00|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|1
1647235040000|2022-03-14 05:17:20|7341.2|7335.2|7341.2|7335.2|7341.2|7335.2|7341.2|7335.2|0
1647235050000|2022-03-14 05:17:30|7340.8|7334.8|7340.8|7334.8|7340.8|7334.8|7340.8|7334.8|0
1647235060000|2022-03-14 05:17:40|7341.2|7335.2|7340.8|7334.8|7341.2|7335.2|7340.8|7334.8|0
1647235090000|2022-03-14 05:18:10|7340.4|7334.4|7340.4|7334.4|7340.4|7334.4|7340.4|7334.4|0
1647235110000|2022-03-14 05:18:30|7341.5|7335.5|7341.6|7335.6|7341.9|7335.9|7341.5|7335.5|15
1647235120000|2022-03-14 05:18:40|7341.2|7335.2|7341.2|7335.2|7341.2|7335.2|7341.2|7335.2|0
1647235140000|2022-03-14 05:19:00|7340.9|7334.9|7340.6|7334.6|7340.9|7334.9|7340.6|7334.6|0
1647235160000|2022-03-14 05:19:20|7340.2|7334.2|7339.9|7333.9|7340.2|7334.2|7339.9|7333.9|0
1647235170000|2022-03-14 05:19:30|7339.5|7333.5|7339|7333|7340.2|7334.2|7339|7333|1
1647235180000|2022-03-14 05:19:40|7339.4|7333.4|7332.9|7326.9|7339.4|7333.4|7332.4|7326.4|1
1647235190000|2022-03-14 05:19:50|7334.7|7328.7|7335|7329|7335|7329|7334.7|7328.7|4
1647235200000|2022-03-14 05:20:00|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|0
1647235210000|2022-03-14 05:20:10|||||||||1
1647235230000|2022-03-14 05:20:30|7334.6|7328.6|7335.4|7329.4|7335.4|7329.4|7334.6|7328.6|0
1647235240000|2022-03-14 05:20:40|7336.4|7330.4|7336.4|7330.4|7336.4|7330.4|7336.4|7330.4|0
1647235290000|2022-03-14 05:21:30|7336.1|7330.1|7336.1|7330.1|7336.1|7330.1|7336.1|7330.1|0
1647235300000|2022-03-14 05:21:40|7335.7|7329.7|7333.9|7327.9|7335.7|7329.7|7333.9|7327.9|1
1647235310000|2022-03-14 05:21:50|7334.3|7328.3|7337.1|7331.1|7337.1|7331.1|7333.9|7327.9|4
1647235320000|2022-03-14 05:22:00|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|7337.5|7331.5|1
1647235380000|2022-03-14 05:23:00|7337.8|7331.8|7336.1|7330.1|7337.8|7331.8|7336.1|7330.1|0
1647235400000|2022-03-14 05:23:20|7335.7|7329.7|7335.4|7329.4|7335.7|7329.7|7335.4|7329.4|0
1647235410000|2022-03-14 05:23:30|7335|7329|7335|7329|7335|7329|7334.6|7328.6|0
1647235430000|2022-03-14 05:23:50|7335.3|7329.3|7334.6|7328.6|7335.3|7329.3|7334.6|7328.6|1
1647235440000|2022-03-14 05:24:00|7334.3|7328.3|7333.2|7327.2|7334.3|7328.3|7333.2|7327.2|1
1647235540000|2022-03-14 05:25:40|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|0
1647235550000|2022-03-14 05:25:50|7333.2|7327.2|7336.3|7326.3|7336.3|7327.2|7333.2|7326.3|1
1647235570000|2022-03-14 05:26:10|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|0
1647235620000|2022-03-14 05:27:00|7335|7329|7338|7328|7338|7329|7335|7328|1
1647235650000|2022-03-14 05:27:30|7336.8|7330.8|7340|7330|7340|7330.8|7336.8|7330|0
1647235660000|2022-03-14 05:27:40|7340.4|7330.4|7340|7330|7340.4|7330.4|7340|7330|0
1647235790000|2022-03-14 05:29:50|7337.7|7331.7|7337.3|7331.3|7337.7|7331.7|7337.3|7331.3|0
1647235800000|2022-03-14 05:30:00|7337|7331|7339.5|7324.5|7340|7331.7|7335.2|7323|4
1647235810000|2022-03-14 05:30:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|0
1647235820000|2022-03-14 05:30:20|7339.5|7324.5|7339.6|7324.6|7339.6|7324.6|7339.5|7324.5|0
1647235830000|2022-03-14 05:30:30|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|0
1647235850000|2022-03-14 05:30:50|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1647235870000|2022-03-14 05:31:10|7338.5|7323.5|7338.9|7323.9|7338.9|7323.9|7338.5|7323.5|0
1647235880000|2022-03-14 05:31:20|7338.5|7323.5|7337.7|7322.7|7338.9|7326.2|7335.7|7322.5|5
1647235890000|2022-03-14 05:31:30|7335.5|7325.5|7336.2|7326.2|7336.2|7326.2|7335.5|7325.5|0
1647235910000|2022-03-14 05:31:50|7335.8|7325.8|7330|7324|7337.7|7326.1|7330|7322.7|1
1647235950000|2022-03-14 05:32:30|7330.2|7324.2|7329|7323|7330.2|7324.2|7328.7|7322.7|2
1647235960000|2022-03-14 05:32:40|7328.7|7322.7|7329.3|7323.3|7329.3|7323.3|7328.7|7322.7|0
1647235970000|2022-03-14 05:32:50|7329.7|7323.7|7328.7|7322.7|7329.8|7323.8|7328.7|7322.7|4
1647235980000|2022-03-14 05:33:00|7329|7323|7329.5|7323.5|7329.5|7323.5|7329|7323|0
1647235990000|2022-03-14 05:33:10|7330.7|7324.7|7335.9|7325.9|7336|7327.7|7330.7|7324.7|2
1647236000000|2022-03-14 05:33:20|7336.2|7326.2|7335.9|7325.9|7336.2|7326.2|7335.9|7325.9|1
1647236010000|2022-03-14 05:33:30|7336.4|7330.4|7336.4|7330.4|7336.4|7330.4|7336.4|7330.4|0
1647236020000|2022-03-14 05:33:40|7336|7326|7336|7326|7336|7326|7336|7326|0
1647236030000|2022-03-14 05:33:50|7336.3|7330.3|7334.7|7328.7|7336.3|7330.3|7334.7|7328.7|1
1647236040000|2022-03-14 05:34:00|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|0
1647236050000|2022-03-14 05:34:10|7334.4|7324.4|7334.9|7324.9|7335.4|7326.9|7330.4|7324.4|2
1647236060000|2022-03-14 05:34:20|7335.4|7325.4|7335.4|7325.4|7335.4|7325.4|7335.4|7325.4|0
1647236070000|2022-03-14 05:34:30|7335.1|7325.1|7335.1|7325.1|7335.3|7325.3|7335.1|7325.1|0
1647236080000|2022-03-14 05:34:40|7335.4|7325.4|7334.9|7324.9|7335.4|7325.4|7334.9|7324.9|0
1647236090000|2022-03-14 05:34:50|7332.9|7322.9|7332.9|7322.9|7332.9|7322.9|7332.9|7322.9|1
1647236100000|2022-03-14 05:35:00|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|0
1647236150000|2022-03-14 05:35:50|||||||||1
1647236160000|2022-03-14 05:36:00|7333.7|7323.7|7336.9|7321.9|7336.9|7323.7|7333.7|7321.9|0
1647236170000|2022-03-14 05:36:10|7338|7323|7336.9|7321.9|7338|7323|7336.9|7321.9|1
1647236190000|2022-03-14 05:36:30|7338.2|7323.2|7338.4|7323.4|7339.8|7324.8|7338.2|7323.2|1
1647236210000|2022-03-14 05:36:50|7332.8|7326.8|7338.4|7323.4|7338.4|7326.8|7332.8|7322.3|1
1647236250000|2022-03-14 05:37:30|7335.5|7325.5|7335.1|7325.1|7335.5|7325.5|7335.1|7325.1|0
1647236320000|2022-03-14 05:38:40|7335.5|7325.5|7335.5|7325.5|7335.5|7325.5|7335.5|7325.5|0
1647236330000|2022-03-14 05:38:50|7335|7329|7335|7329|7335|7329|7335|7329|0
1647236350000|2022-03-14 05:39:10|7336.5|7330.5|7341.4|7331.4|7341.4|7333.8|7336.5|7330.5|5
1647236360000|2022-03-14 05:39:20|7341.3|7331.3|7340.8|7330.8|7342.8|7331.3|7336.4|7327.3|0
1647236390000|2022-03-14 05:39:50|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|5
1647236400000|2022-03-14 05:40:00|7344|7329|7345.4|7330.4|7345.4|7330.4|7343.6|7328.6|6
1647236430000|2022-03-14 05:40:30|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|0
1647236480000|2022-03-14 05:41:20|7345|7330|7345|7330|7345|7330|7345|7330|0
1647236510000|2022-03-14 05:41:50|7346|7331|7346|7331|7346|7331|7346|7331|1
1647236560000|2022-03-14 05:42:40|7338.7|7332.7|7346.8|7331.8|7346.8|7332.7|7338.7|7331.8|4
1647236570000|2022-03-14 05:42:50|7347|7332|7347|7332|7347|7332|7347|7332|0
1647236580000|2022-03-14 05:43:00|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|1
1647236600000|2022-03-14 05:43:20|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|2
1647236610000|2022-03-14 05:43:30|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|0
1647236620000|2022-03-14 05:43:40|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|0
1647236630000|2022-03-14 05:43:50|||||||||1
1647236680000|2022-03-14 05:44:40|7349.1|7334.1|7349.8|7334.8|7349.8|7334.8|7349.1|7334.1|0
1647236690000|2022-03-14 05:44:50|7350.2|7335.2|7351.2|7336.2|7351.2|7336.2|7350.2|7335.2|0
1647236710000|2022-03-14 05:45:10|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|0
1647236730000|2022-03-14 05:45:30|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|0
1647236740000|2022-03-14 05:45:40|7347.6|7337.6|7347.6|7337.6|7347.6|7337.6|7347.6|7337.6|0
1647236770000|2022-03-14 05:46:10|7350.4|7335.4|7347.6|7337.6|7350.4|7337.6|7347.6|7335.4|0
1647236780000|2022-03-14 05:46:20|7350.4|7335.4|7350.4|7335.4|7350.4|7337.6|7347.6|7335.4|0
1647236790000|2022-03-14 05:46:30|7347.6|7337.6|7347.6|7337.6|7347.6|7337.6|7347.6|7337.6|0
1647236800000|2022-03-14 05:46:40|7348.4|7338.4|7350|7340|7351.3|7343.1|7347.6|7336.3|0
1647236810000|2022-03-14 05:46:50|7349.1|7343.1|7349.4|7343.4|7349.4|7343.4|7349.1|7343.1|0
1647236820000|2022-03-14 05:47:00|7350.9|7344.9|7351.6|7345.6|7351.6|7345.6|7350.9|7344.9|1
1647236830000|2022-03-14 05:47:10|7352.7|7346.7|7365.9|7350.9|7365.9|7352.6|7352.7|7346.7|7
1647236840000|2022-03-14 05:47:20|7365.7|7350.7|7367.4|7352.4|7367.4|7352.4|7365.7|7350.7|3
1647236850000|2022-03-14 05:47:30|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|0
1647236870000|2022-03-14 05:47:50|7367.7|7352.7|7367|7352|7367.7|7352.7|7367|7352|0
1647236880000|2022-03-14 05:48:00|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|0
1647236900000|2022-03-14 05:48:20|7367|7352|7361.4|7355.4|7367|7355.4|7361.4|7352|0
1647236910000|2022-03-14 05:48:30|7361.7|7355.7|7363.2|7353.2|7363.2|7355.7|7360.7|7353.1|0
1647236920000|2022-03-14 05:48:40|7363.1|7353.1|7363.2|7353.2|7363.2|7354.7|7360.7|7353.1|0
1647236940000|2022-03-14 05:49:00|7362.7|7356.7|7363.6|7357.6|7364.3|7358.3|7362.7|7356.7|0
1647236950000|2022-03-14 05:49:10|7363.9|7357.9|7363.6|7357.6|7363.9|7357.9|7363.6|7357.6|0
1647236970000|2022-03-14 05:49:30|7362.2|7356.2|7352.7|7346.7|7362.2|7356.2|7352.2|7346.2|1
1647236980000|2022-03-14 05:49:40|7355.1|7345.1|7355.7|7345.7|7355.7|7345.7|7355.1|7345.1|0
1647237000000|2022-03-14 05:50:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|0
1647237020000|2022-03-14 05:50:20|7358.4|7343.4|7355.1|7345.1|7358.4|7345.6|7355.1|7343.4|0
1647237030000|2022-03-14 05:50:30|7354.6|7344.6|7352.1|7342.1|7354.6|7344.6|7352.1|7342.1|0
1647237050000|2022-03-14 05:50:50|7348.6|7342.6|7349.1|7339.1|7349.1|7342.6|7347.6|7339.1|1
1647237060000|2022-03-14 05:51:00|7349.2|7339.2|7347.6|7341.6|7349.2|7341.6|7347.6|7339.2|0
1647237090000|2022-03-14 05:51:30|7348.1|7342.1|7348.1|7342.1|7348.1|7342.1|7348.1|7342.1|0
1647237110000|2022-03-14 05:51:50|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|5
1647237180000|2022-03-14 05:53:00|7345.1|7339.1|7344.2|7338.2|7345.1|7339.1|7344.2|7338.2|3
1647237190000|2022-03-14 05:53:10|7347.6|7341.6|7347.1|7341.1|7347.6|7341.6|7346.6|7340.6|1
1647237200000|2022-03-14 05:53:20|7347.2|7341.2|7347.6|7341.6|7347.6|7341.6|7347.2|7341.2|0
1647237210000|2022-03-14 05:53:30|7346.6|7340.6|7348.1|7338.1|7348.1|7341.6|7346.6|7338.1|0
1647237220000|2022-03-14 05:53:40|7346.4|7340.4|7346.6|7340.6|7346.6|7340.6|7346.4|7340.4|0
1647237240000|2022-03-14 05:54:00|7348.2|7338.2|7348.2|7338.2|7348.2|7340.6|7346.4|7338.1|1
1647237260000|2022-03-14 05:54:20|7344.7|7338.7|7349.8|7334.8|7349.8|7338.7|7343.3|7334.3|0
1647237270000|2022-03-14 05:54:30|7342.6|7336.6|7341.8|7335.8|7343.3|7337.3|7341.8|7335.8|0
1647237330000|2022-03-14 05:55:30|7344.5|7334.5|7344.3|7334.3|7344.5|7334.5|7344.3|7334.3|0
1647237340000|2022-03-14 05:55:40|7343.8|7333.8|7339.8|7333.8|7343.8|7334.8|7339.8|7333.8|0
1647237350000|2022-03-14 05:55:50|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|0
1647237410000|2022-03-14 05:56:50|7336.6|7330.6|7335.6|7329.6|7337|7331|7335.6|7329.6|1
1647237420000|2022-03-14 05:57:00|7335.1|7329.1|7333.6|7327.6|7335.1|7329.1|7333.6|7327.6|0
1647237430000|2022-03-14 05:57:10|7333.3|7327.3|7333.5|7327.5|7333.5|7327.5|7333.1|7327.1|0
1647237440000|2022-03-14 05:57:20|7332.5|7326.5|7333|7327|7334|7328|7332.5|7326.5|4
1647237460000|2022-03-14 05:57:40|7333.5|7327.5|7333.5|7327.5|7333.5|7327.5|7333.5|7327.5|0
1647237470000|2022-03-14 05:57:50|7333|7327|7333.5|7327.5|7333.5|7327.5|7333|7327|0
1647237480000|2022-03-14 05:58:00|7333.3|7327.3|7333|7327|7333.3|7327.3|7333|7327|0
1647237490000|2022-03-14 05:58:10|7333.3|7327.3|7332.5|7326.5|7333.5|7327.5|7332.5|7326.5|0
1647237500000|2022-03-14 05:58:20|7332.8|7326.8|7334|7328|7334|7328|7332.8|7326.8|3
1647237510000|2022-03-14 05:58:30|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|3
1647237520000|2022-03-14 05:58:40|7335.9|7329.9|7337|7331|7337|7331|7335.9|7329.9|0
1647237530000|2022-03-14 05:58:50|7336.6|7330.6|7337|7331|7337|7331|7336.5|7330.5|0
1647237540000|2022-03-14 05:59:00|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|0
1647237550000|2022-03-14 05:59:10|7338|7332|7338|7332|7338|7332|7338|7332|0
1647237590000|2022-03-14 05:59:50|7339.5|7329.5|7337.8|7331.8|7339.6|7332|7337.8|7329.5|0
1647237600000|2022-03-14 06:00:00|7338|7332|7339.5|7329.5|7339.6|7332|7338|7329.5|0
1647237610000|2022-03-14 06:00:10|7339|7329|7335|7329|7339|7329|7335|7329|0
1647237630000|2022-03-14 06:00:30|7334.8|7328.8|7334.5|7328.5|7334.8|7328.8|7334.5|7328.5|0
1647237640000|2022-03-14 06:00:40|7333.5|7327.5|7333.5|7327.5|7333.5|7327.5|7333.5|7327.5|0
1647237650000|2022-03-14 06:00:50|7333.7|7327.7|7334.5|7328.5|7334.5|7328.5|7333.7|7327.7|0
1647237680000|2022-03-14 06:01:20|7333|7327|7332.5|7326.5|7333|7327|7332.5|7326.5|1
1647237690000|2022-03-14 06:01:30|7332.4|7326.4|7331.2|7325.2|7332.4|7326.4|7329.7|7323.7|2
1647237700000|2022-03-14 06:01:40|7331.4|7325.4|7330.9|7324.9|7331.4|7325.4|7330.9|7324.9|0
1647237710000|2022-03-14 06:01:50|7330.8|7324.8|7330.4|7324.4|7330.8|7324.8|7330.4|7324.4|1
1647237720000|2022-03-14 06:02:00|7329.7|7323.7|7329.4|7323.4|7329.7|7323.7|7328.9|7322.9|0
1647237730000|2022-03-14 06:02:10|7328.9|7322.9|7336.4|7330.4|7336.8|7330.8|7328.9|7322.9|2
1647237740000|2022-03-14 06:02:20|7336.9|7330.9|7336.4|7330.4|7337.3|7331.3|7336.4|7330.4|0
1647237750000|2022-03-14 06:02:30|7337.1|7331.1|7337.4|7331.4|7337.4|7331.4|7337.1|7331.1|0
1647237760000|2022-03-14 06:02:40|7337.3|7331.3|7337.4|7327.4|7337.6|7331.3|7335.9|7327.4|0
1647237770000|2022-03-14 06:02:50|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|1
1647237780000|2022-03-14 06:03:00|7333.4|7327.4|7333.4|7327.4|7333.9|7327.9|7333.4|7327.4|0
1647237790000|2022-03-14 06:03:10|7333.8|7327.8|7333.4|7327.4|7333.8|7327.8|7333.4|7327.4|0
1647237800000|2022-03-14 06:03:20|7333.9|7327.9|7333.4|7327.4|7333.9|7327.9|7333.4|7327.4|0
1647237810000|2022-03-14 06:03:30|7333.1|7327.1|7332.9|7326.9|7333.1|7327.1|7332.9|7326.9|0
1647237820000|2022-03-14 06:03:40|7332.4|7326.4|7331.9|7325.9|7332.4|7326.4|7331.4|7325.4|0
1647237830000|2022-03-14 06:03:50|7331.6|7325.6|7337.6|7327.6|7337.6|7330.4|7331.6|7325.6|2
1647237840000|2022-03-14 06:04:00|7337.4|7327.4|7334.4|7328.4|7337.4|7328.4|7334.4|7327.4|0
1647237850000|2022-03-14 06:04:10|7333.9|7327.9|7332.9|7326.9|7333.9|7327.9|7332.4|7326.4|0
1647237880000|2022-03-14 06:04:40|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|0
1647237890000|2022-03-14 06:04:50|7335.4|7325.4|7335.4|7325.4|7335.4|7325.4|7335.4|7325.4|0
1647237900000|2022-03-14 06:05:00|7331.4|7326|7335.4|7325.4|7335.4|7326|7331.4|7325.4|1
1647237910000|2022-03-14 06:05:10|7333.1|7327.1|7332.9|7326.9|7333.1|7327.1|7332.9|7326.9|0
1647237920000|2022-03-14 06:05:20|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|0
1647237930000|2022-03-14 06:05:30|7333.4|7323.4|7330.4|7324.4|7333.4|7324.4|7330.4|7323.4|0
1647237950000|2022-03-14 06:05:50|7330.1|7324.1|7329.4|7323.4|7330.4|7324.4|7329.4|7323.4|0
1647237960000|2022-03-14 06:06:00|7329.1|7323.1|7328.9|7322.9|7329.1|7323.1|7328.9|7322.9|0
1647237970000|2022-03-14 06:06:10|7328.6|7322.6|7328.4|7322.4|7328.6|7322.6|7328.4|7322.4|0
1647237990000|2022-03-14 06:06:30|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|0
1647238000000|2022-03-14 06:06:40|7328.6|7322.6|7330.9|7324.9|7330.9|7324.9|7328.6|7322.6|1
1647238020000|2022-03-14 06:07:00|7330.6|7324.6|7329.9|7323.9|7330.6|7324.6|7329.1|7323.1|0
1647238030000|2022-03-14 06:07:10|7330.3|7324.3|7330.4|7324.4|7330.4|7324.4|7330.3|7324.3|0
1647238040000|2022-03-14 06:07:20|7330.9|7324.9|7335.4|7325.4|7335.4|7326.9|7330.9|7324.9|0
1647238080000|2022-03-14 06:08:00|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|0
1647238090000|2022-03-14 06:08:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1647238140000|2022-03-14 06:09:00|7339.6|7324.6|7339.9|7324.9|7339.9|7324.9|7339.6|7324.6|0
1647238170000|2022-03-14 06:09:30|7336.9|7326.9|7341.4|7326.4|7341.4|7327.8|7336.9|7326.3|3
1647238230000|2022-03-14 06:10:30|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|0
1647238240000|2022-03-14 06:10:40|7338.4|7328.4|7337.4|7331.4|7338.4|7331.4|7336.8|7328.4|0
1647238330000|2022-03-14 06:12:10|7336.9|7330.9|7333.9|7327.9|7336.9|7330.9|7333.9|7327.9|3
1647238340000|2022-03-14 06:12:20|7333.6|7327.6|7328.9|7322.9|7333.6|7327.6|7328.9|7322.9|1
1647238350000|2022-03-14 06:12:30|7329.3|7323.3|7330.9|7324.9|7333.1|7324.9|7329.3|7323.1|1
1647238370000|2022-03-14 06:12:50|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|1
1647238390000|2022-03-14 06:13:10|7331|7325|7330.4|7324.4|7331|7325|7330.4|7324.4|0
1647238400000|2022-03-14 06:13:20|7330.5|7324.5|7330.4|7324.4|7330.9|7324.9|7330.4|7324.4|0
1647238420000|2022-03-14 06:13:40|7333.4|7323.4|7330.9|7324.9|7333.4|7324.9|7330.9|7323.4|1
1647238440000|2022-03-14 06:14:00|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|0
1647238450000|2022-03-14 06:14:10|7330|7324|7329.4|7323.4|7330|7324|7329.4|7323.4|0
1647238460000|2022-03-14 06:14:20|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|0
1647238470000|2022-03-14 06:14:30|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|0
1647238480000|2022-03-14 06:14:40|7328.7|7322.7|7329.2|7323.2|7329.2|7323.2|7326.7|7320.7|27
1647238520000|2022-03-14 06:15:20|7330.7|7324.7|7332.2|7326.2|7332.2|7326.2|7330.7|7324.7|1
1647238530000|2022-03-14 06:15:30|7332.5|7326.5|7332.5|7326.5|7332.5|7326.5|7332.5|7326.5|0
1647238540000|2022-03-14 06:15:40|7333.2|7327.2|7334.2|7328.2|7334.2|7328.2|7333.2|7327.2|0
1647238550000|2022-03-14 06:15:50|7335.2|7325.2|7335.2|7325.2|7335.2|7325.2|7335.2|7325.2|0
1647238560000|2022-03-14 06:16:00|7334.8|7324.8|7332.2|7326.2|7334.8|7326.2|7332.2|7324.8|0
1647238570000|2022-03-14 06:16:10|7332.8|7326.8|7333.2|7327.2|7333.2|7327.2|7332.7|7326.7|0
1647238580000|2022-03-14 06:16:20|7333.7|7327.7|7332.2|7326.2|7333.7|7327.7|7332.2|7326.2|0
1647238590000|2022-03-14 06:16:30|7331.7|7325.7|7332.2|7326.2|7333.2|7327.2|7331.7|7325.7|0
1647238600000|2022-03-14 06:16:40|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|0
1647238610000|2022-03-14 06:16:50|7331.2|7325.2|7330.7|7324.7|7331.2|7325.2|7330.7|7324.7|1
1647238620000|2022-03-14 06:17:00|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|7327.7|7321.7|6
1647238630000|2022-03-14 06:17:10|7330.7|7320.7|7329.2|7323.2|7330.8|7323.2|7328.1|7320.7|2
1647238640000|2022-03-14 06:17:20|7331.9|7321.9|7331.9|7321.9|7331.9|7321.9|7331.9|7321.9|0
1647238650000|2022-03-14 06:17:30|7332.2|7322.2|7332.2|7322.2|7332.2|7322.2|7332.2|7322.2|0
1647238660000|2022-03-14 06:17:40|7334.2|7319.2|7331.7|7321.7|7334.2|7322|7331.7|7319.2|0
1647238680000|2022-03-14 06:18:00|7332|7322|7330.8|7320.8|7332|7323.2|7329.2|7320.8|0
1647238690000|2022-03-14 06:18:10|7330.6|7320.6|7330.6|7320.6|7330.6|7320.6|7330.6|7320.6|0
1647238710000|2022-03-14 06:18:30|||||||||1
1647238720000|2022-03-14 06:18:40|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|0
1647238730000|2022-03-14 06:18:50|7330.6|7320.6|7330.6|7320.6|7330.6|7323.1|7329.1|7320.6|1
1647238740000|2022-03-14 06:19:00|7329|7323|7328.6|7322.6|7329.1|7323.1|7328.6|7322.6|0
1647238770000|2022-03-14 06:19:30|7328.8|7322.8|7331.6|7321.6|7331.6|7323.1|7328.8|7321.6|1
1647238780000|2022-03-14 06:19:40|7332.1|7322.1|7332.1|7322.1|7332.1|7322.1|7332.1|7322.1|0
1647238790000|2022-03-14 06:19:50|||||||||1
1647238800000|2022-03-14 06:20:00|7331.1|7325.1|7331.6|7321.6|7332.1|7325.1|7331.1|7321.6|0
1647238830000|2022-03-14 06:20:30|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|0
1647238840000|2022-03-14 06:20:40|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|0
1647238850000|2022-03-14 06:20:50|||||||||1
1647238860000|2022-03-14 06:21:00|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|0
1647238870000|2022-03-14 06:21:10|7328.3|7322.3|7328.1|7322.1|7328.3|7322.3|7327.6|7321.6|0
1647238910000|2022-03-14 06:21:50|7327.8|7321.8|7328.6|7322.6|7328.6|7322.6|7327.8|7321.8|1
1647238920000|2022-03-14 06:22:00|7331.6|7321.6|7331.6|7321.6|7331.6|7321.6|7331.6|7321.6|1
1647238970000|2022-03-14 06:22:50|7329.3|7323.3|7329.1|7323.1|7329.3|7323.3|7329.1|7323.1|0
1647239000000|2022-03-14 06:23:20|7328.9|7322.9|7332.1|7322.1|7332.1|7322.9|7328.9|7322.1|1
1647239020000|2022-03-14 06:23:40|7331.8|7321.8|7331.6|7321.6|7331.8|7321.8|7331.6|7321.6|0
1647239030000|2022-03-14 06:23:50|7329.3|7323.3|7329.1|7323.1|7329.3|7323.3|7329.1|7323.1|0
1647239070000|2022-03-14 06:24:30|7332.2|7322.2|7332.6|7322.6|7332.6|7322.6|7332.2|7322.2|3
1647239080000|2022-03-14 06:24:40|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|0
1647239090000|2022-03-14 06:24:50|7329.8|7323.8|7328.1|7322.1|7329.8|7323.8|7328.1|7322.1|0
1647239100000|2022-03-14 06:25:00|7328.4|7322.4|7332.1|7322.1|7332.1|7322.4|7328.4|7322.1|1
1647239140000|2022-03-14 06:25:40|7331.8|7321.8|7329.1|7323.1|7331.8|7323.1|7329.1|7321.8|0
1647239220000|2022-03-14 06:27:00|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|0
1647239230000|2022-03-14 06:27:10|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|0
1647239260000|2022-03-14 06:27:40|7327.7|7321.7|7327.6|7321.6|7327.7|7321.7|7327.6|7321.6|0
1647239280000|2022-03-14 06:28:00|7327.2|7321.2|7327.1|7321.1|7327.2|7321.2|7327.1|7321.1|0
1647239300000|2022-03-14 06:28:20|7326.5|7320.5|7327.6|7321.6|7327.6|7321.6|7326|7320|2
1647239310000|2022-03-14 06:28:30|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|0
1647239320000|2022-03-14 06:28:40|7327.6|7321.6|7327.1|7321.1|7327.6|7321.6|7327.1|7321.1|0
1647239330000|2022-03-14 06:28:50|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|1
1647239340000|2022-03-14 06:29:00|7327.1|7321.1|7326.1|7320.1|7327.1|7321.1|7326.1|7320.1|0
1647239400000|2022-03-14 06:30:00|7325.9|7319.9|7327.9|7321.9|7329.6|7323.6|7325.9|7319.9|34
1647239410000|2022-03-14 06:30:10|7328.6|7322.6|7329.8|7323.8|7329.9|7323.9|7328.6|7322.6|2
1647239420000|2022-03-14 06:30:20|7329.3|7323.3|7328.4|7322.4|7329.3|7323.3|7328.4|7322.4|0
1647239430000|2022-03-14 06:30:30|7326.6|7320.6|7326.4|7320.4|7326.6|7320.6|7326.4|7320.4|1
1647239440000|2022-03-14 06:30:40|7326.6|7320.6|7325.4|7319.4|7326.6|7320.6|7325.4|7319.4|6
1647239450000|2022-03-14 06:30:50|7325.9|7319.9|7327.7|7321.7|7328.2|7322.2|7325.7|7319.7|4
1647239460000|2022-03-14 06:31:00|7326.4|7320.4|7325.7|7319.7|7328|7322|7325.5|7319.5|3
1647239470000|2022-03-14 06:31:10|7325.4|7319.4|7325.7|7319.7|7325.7|7319.7|7325.4|7319.4|2
1647239480000|2022-03-14 06:31:20|||||||||4
1647239490000|2022-03-14 06:31:30|7327.6|7321.6|7328.1|7322.1|7328.1|7322.1|7326.6|7320.6|6
1647239500000|2022-03-14 06:31:40|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|0
1647239510000|2022-03-14 06:31:50|7327.1|7321.1|7327.5|7321.5|7327.8|7321.8|7326.6|7320.6|1
1647239520000|2022-03-14 06:32:00|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|0
1647239530000|2022-03-14 06:32:10|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|0
1647239540000|2022-03-14 06:32:20|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|0
1647239550000|2022-03-14 06:32:30|7326.1|7320.1|7326.6|7320.6|7326.8|7320.8|7326.1|7320.1|1
1647239570000|2022-03-14 06:32:50|7327.1|7321.1|7327.6|7321.6|7327.8|7321.8|7327.1|7321.1|1
1647239580000|2022-03-14 06:33:00|7327.1|7321.1|7327.8|7321.8|7327.8|7321.8|7327.1|7321.1|1
1647239600000|2022-03-14 06:33:20|7327.3|7321.3|7330.1|7324.1|7330.1|7324.1|7327.3|7321.3|2
1647239620000|2022-03-14 06:33:40|7330.7|7324.7|7329.5|7323.5|7331|7325|7329.5|7323.5|1
1647239630000|2022-03-14 06:33:50|7330|7324|7330|7324|7330|7324|7330|7324|1
1647239660000|2022-03-14 06:34:20|7330.1|7324.1|7335.3|7329.3|7335.3|7329.3|7330.1|7324.1|6
1647239670000|2022-03-14 06:34:30|7335.2|7329.2|7335.1|7329.1|7335.2|7329.2|7333|7327|3
1647239680000|2022-03-14 06:34:40|7334.8|7328.8|7334.5|7328.5|7334.8|7328.8|7333.1|7327.1|3
1647239690000|2022-03-14 06:34:50|7334.3|7328.3|7333.6|7327.6|7334.3|7328.3|7333.6|7327.6|0
1647239700000|2022-03-14 06:35:00|7334.4|7328.4|7335.1|7329.1|7335.1|7329.1|7333.1|7327.1|2
1647239710000|2022-03-14 06:35:10|7335|7329|7335.1|7329.1|7335.6|7329.6|7333.6|7327.6|0
1647239730000|2022-03-14 06:35:30|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|1
1647239740000|2022-03-14 06:35:40|7337|7331|7340.2|7334.2|7340.5|7334.5|7337|7331|4
1647239750000|2022-03-14 06:35:50|7341.5|7335.5|7342.3|7336.3|7342.3|7336.3|7341.5|7335.5|1
1647239760000|2022-03-14 06:36:00|7342.2|7336.2|7342|7336|7342.2|7336.2|7341.1|7335.1|1
1647239770000|2022-03-14 06:36:10|7342.3|7336.3|7343|7337|7345.4|7337|7342.3|7335.4|3
1647239780000|2022-03-14 06:36:20|7344.5|7338.5|7342.3|7336.3|7344.5|7338.5|7342.3|7336.3|1
1647239790000|2022-03-14 06:36:30|7342.7|7336.7|7342.3|7336.3|7342.7|7336.7|7342.3|7336.3|0
1647239800000|2022-03-14 06:36:40|7341.8|7335.8|7341.5|7335.5|7341.8|7335.8|7341.5|7335.5|0
1647239810000|2022-03-14 06:36:50|7341.1|7335.1|7340.1|7334.1|7341.1|7335.1|7339.8|7333.8|0
1647239820000|2022-03-14 06:37:00|7341|7335|7340.6|7334.6|7341|7335|7340.6|7334.6|3
1647239840000|2022-03-14 06:37:20|7341.1|7331.1|7337.8|7331.8|7341.1|7331.8|7337.8|7330.8|0
1647239860000|2022-03-14 06:37:40|7338.1|7332.1|7340.6|7334.6|7340.6|7334.6|7338.1|7332.1|1
1647239880000|2022-03-14 06:38:00|7340.3|7334.3|7340.3|7334.3|7340.6|7334.6|7340.3|7334.3|0
1647239890000|2022-03-14 06:38:10|7340.1|7334.1|7340.6|7334.6|7340.6|7334.6|7339.8|7333.8|1
1647239900000|2022-03-14 06:38:20|7340.1|7334.1|7339.9|7333.9|7340.3|7334.3|7339.9|7333.9|0
1647239910000|2022-03-14 06:38:30|7339.8|7333.8|7340.6|7334.6|7340.6|7334.6|7339.3|7333.3|1
1647239950000|2022-03-14 06:39:10|7339.3|7333.3|7337.3|7331.3|7339.3|7333.3|7337.3|7331.3|0
1647239960000|2022-03-14 06:39:20|7337.6|7331.6|7337.2|7331.2|7337.8|7331.8|7337.2|7331.2|0
1647239970000|2022-03-14 06:39:30|7337.6|7331.6|7337.7|7331.7|7337.7|7331.7|7337.2|7331.2|0
1647239980000|2022-03-14 06:39:40|7337.4|7331.4|7337.7|7331.7|7337.7|7331.7|7337.2|7331.2|0
1647239990000|2022-03-14 06:39:50|7337.4|7331.4|7337.2|7331.2|7337.4|7331.4|7337.2|7331.2|0
1647240000000|2022-03-14 06:40:00|7336.7|7330.7|7337.7|7331.7|7337.7|7331.7|7336.7|7330.7|1
1647240010000|2022-03-14 06:40:10|7339.2|7333.2|7339.2|7333.2|7339.2|7333.2|7339.2|7333.2|1
1647240030000|2022-03-14 06:40:30|7338.7|7332.7|7337.7|7331.7|7338.7|7332.7|7337.4|7331.4|0
1647240040000|2022-03-14 06:40:40|7337.2|7331.2|7336.2|7330.2|7337.2|7331.2|7336.2|7330.2|0
1647240050000|2022-03-14 06:40:50|7336.7|7330.7|7340.2|7334.2|7340.2|7334.2|7336.7|7330.7|3
1647240060000|2022-03-14 06:41:00|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|1
1647240070000|2022-03-14 06:41:10|7343.1|7337.1|7342.2|7336.2|7343.1|7337.1|7342.2|7336.2|3
1647240080000|2022-03-14 06:41:20|7343|7337|7343.6|7337.6|7343.6|7337.6|7343|7337|0
1647240090000|2022-03-14 06:41:30|7343.2|7337.2|7341.7|7335.7|7343.2|7337.2|7340.5|7334.5|3
1647240140000|2022-03-14 06:42:20|7341.2|7335.2|7341.7|7335.7|7342.7|7336.7|7341.2|7335.2|14
1647240150000|2022-03-14 06:42:30|7341.4|7335.4|7341.7|7335.7|7341.7|7335.7|7341.2|7335.2|10
1647240160000|2022-03-14 06:42:40|7341.2|7335.2|7341.7|7335.7|7341.7|7335.7|7341.2|7335.2|3
1647240170000|2022-03-14 06:42:50|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|2
1647240190000|2022-03-14 06:43:10|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|1
1647240200000|2022-03-14 06:43:20|7345.8|7339.8|7347.5|7341.5|7347.5|7341.5|7345.8|7339.8|0
1647240220000|2022-03-14 06:43:40|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|0
1647240230000|2022-03-14 06:43:50|7348.2|7342.2|7348|7342|7348.4|7342.4|7348|7342|0
1647240240000|2022-03-14 06:44:00|7347.9|7341.9|7350.4|7344.4|7350.8|7344.8|7347.9|7341.9|2
1647240250000|2022-03-14 06:44:10|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|0
1647240270000|2022-03-14 06:44:30|7351.5|7345.5|7351.8|7345.8|7351.8|7345.8|7351.5|7345.5|0
1647240290000|2022-03-14 06:44:50|7351.4|7345.4|7350.1|7344.1|7351.4|7345.4|7350.1|7344.1|1
1647240300000|2022-03-14 06:45:00|7349.4|7343.4|7349.4|7343.4|7349.4|7343.4|7349.4|7343.4|0
1647240310000|2022-03-14 06:45:10|7348.9|7342.9|7351.1|7341.1|7351.1|7344.8|7347.9|7341.1|2
1647240320000|2022-03-14 06:45:20|7350.9|7340.9|7348.4|7342.4|7350.9|7342.6|7348.2|7340.9|0
1647240330000|2022-03-14 06:45:30|7348.2|7342.2|7348.7|7342.7|7348.7|7342.7|7348.2|7342.2|0
1647240350000|2022-03-14 06:45:50|7348.6|7342.6|7348.2|7342.2|7348.6|7342.6|7348.2|7342.2|0
1647240360000|2022-03-14 06:46:00|7347.9|7341.9|7348|7342|7348|7342|7347.9|7341.9|0
1647240370000|2022-03-14 06:46:10|7347.8|7341.8|7347.8|7341.8|7348.3|7342.3|7347.8|7341.8|0
1647240390000|2022-03-14 06:46:30|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|0
1647240400000|2022-03-14 06:46:40|7348|7342|7347.8|7341.8|7348|7342|7347.5|7341.5|0
1647240410000|2022-03-14 06:46:50|7348|7342|7350.1|7344.1|7350.1|7344.1|7348|7342|3
1647240420000|2022-03-14 06:47:00|7349.9|7343.9|7349.9|7343.9|7350.3|7344.3|7349.9|7343.9|0
1647240430000|2022-03-14 06:47:10|7349.4|7343.4|7344.9|7338.9|7350.9|7343.4|7344.9|7338.9|1
1647240440000|2022-03-14 06:47:20|7344.4|7338.4|7343.6|7337.6|7344.4|7338.4|7343.2|7337.2|0
1647240450000|2022-03-14 06:47:30|7343.4|7337.4|7343.1|7337.1|7343.4|7337.4|7342.7|7336.7|1
1647240460000|2022-03-14 06:47:40|7342.7|7336.7|7345.6|7339.6|7345.6|7339.6|7342.7|7336.7|1
1647240480000|2022-03-14 06:48:00|7345.8|7339.8|7349.1|7343.1|7349.1|7343.1|7345.8|7339.8|3
1647240500000|2022-03-14 06:48:20|7349|7343|7348.7|7342.7|7349|7343|7348.2|7342.2|0
1647240510000|2022-03-14 06:48:30|7348.2|7342.2|7355.4|7349.4|7355.4|7349.4|7348.2|7340|3
1647240520000|2022-03-14 06:48:40|||||||||1
1647240530000|2022-03-14 06:48:50|7359.5|7349.5|7359.5|7349.5|7359.5|7349.5|7359.5|7349.5|0
1647240540000|2022-03-14 06:49:00|7359.7|7353.5|7359|7353|7360.2|7354.2|7359|7353|3
1647240550000|2022-03-14 06:49:10|7358.3|7352.3|7359.9|7353.9|7359.9|7353.9|7357.6|7351.6|1
1647240560000|2022-03-14 06:49:20|7358.8|7352.8|7358|7352|7358.8|7352.8|7357.3|7351.3|2
1647240570000|2022-03-14 06:49:30|7359|7353|7363.4|7357.4|7363.4|7357.4|7359|7353|11
1647240580000|2022-03-14 06:49:40|7362.9|7356.9|7363.4|7357.4|7363.4|7357.4|7362.9|7356.9|3
1647240590000|2022-03-14 06:49:50|7363.8|7357.8|7363.3|7357.3|7363.8|7357.8|7362.9|7356.9|1
1647240600000|2022-03-14 06:50:00|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|7363.3|7357.3|0
1647240610000|2022-03-14 06:50:10|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|0
1647240630000|2022-03-14 06:50:30|7363.2|7357.2|7363.2|7357.2|7363.2|7357.2|7363.2|7357.2|0
1647240640000|2022-03-14 06:50:40|7362.7|7356.7|7362.7|7356.7|7362.7|7356.7|7362.7|7356.7|6
1647240650000|2022-03-14 06:50:50|7362|7356|7362.4|7356.4|7362.4|7356.4|7362|7356|7
1647240660000|2022-03-14 06:51:00|7362|7356|7362.7|7356.7|7362.7|7356.7|7362|7356|7
1647240670000|2022-03-14 06:51:10|7363.2|7357.2|7364.1|7358.1|7364.1|7358.1|7362.9|7356.9|6
1647240680000|2022-03-14 06:51:20|7363.7|7357.7|7364.1|7358.1|7364.1|7358.1|7363.6|7357.6|0
1647240690000|2022-03-14 06:51:30|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|0
1647240700000|2022-03-14 06:51:40|7363.8|7357.8|7364.1|7358.1|7364.1|7358.1|7363.8|7357.8|2
1647240710000|2022-03-14 06:51:50|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|1
1647240720000|2022-03-14 06:52:00|7362.7|7356.7|7363.6|7357.6|7363.6|7357.6|7362.7|7356.7|1
1647240730000|2022-03-14 06:52:10|7364.1|7358.1|7363.5|7357.5|7364.1|7358.1|7363.1|7357.1|3
1647240740000|2022-03-14 06:52:20|7363.6|7357.6|7364.1|7358.1|7364.1|7358.1|7363.6|7357.6|0
1647240750000|2022-03-14 06:52:30|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|4
1647240760000|2022-03-14 06:52:40|7360.2|7354.2|7361.2|7351.2|7361.2|7354.2|7359.5|7351.2|18
1647240770000|2022-03-14 06:52:50|7359.5|7353.5|7361.2|7351.2|7361.2|7353.5|7359.5|7351.2|0
1647240780000|2022-03-14 06:53:00|7359.5|7353.5|7361.2|7351.2|7361.2|7353.5|7359.5|7351.2|0
1647240790000|2022-03-14 06:53:10|7359.5|7353.5|7361.2|7351.2|7361.2|7353.5|7359.5|7351.2|0
1647240810000|2022-03-14 06:53:30|7359.5|7353.5|7359.5|7353.5|7359.5|7353.5|7359.5|7353.5|0
1647240820000|2022-03-14 06:53:40|7365.2|7359.2|7365.7|7359.7|7365.7|7359.7|7365.2|7359.2|5
1647240830000|2022-03-14 06:53:50|7365.2|7359.2|7364.7|7354.7|7365.2|7359.2|7364.7|7354.7|1
1647240840000|2022-03-14 06:54:00|7364.4|7354.4|7362.5|7356.5|7364.4|7356.9|7362.5|7354|0
1647240850000|2022-03-14 06:54:10|7365|7350|7361.2|7351.2|7365|7352.2|7361.2|7350|1
1647240860000|2022-03-14 06:54:20|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|0
1647240870000|2022-03-14 06:54:30|7360.5|7350.5|7360.5|7350.5|7360.5|7350.5|7360.5|7350.5|0
1647240890000|2022-03-14 06:54:50|7358.1|7352.1|7358.1|7352.1|7358.1|7352.1|7358.1|7352.1|0
1647240910000|2022-03-14 06:55:10|7357.7|7351.7|7357.7|7351.7|7357.7|7351.7|7357.7|7351.7|0
1647240920000|2022-03-14 06:55:20|7356.7|7350.7|7355.6|7349.6|7356.7|7350.7|7355.6|7349.6|0
1647240930000|2022-03-14 06:55:30|7355.3|7349.3|7354|7348|7355.3|7349.3|7353.5|7347.5|1
1647240940000|2022-03-14 06:55:40|7353.5|7347.5|7353.5|7347.5|7353.7|7347.7|7353.2|7347.2|0
1647240950000|2022-03-14 06:55:50|7352.7|7346.7|7352.3|7346.3|7352.7|7346.7|7352|7346|1
1647240960000|2022-03-14 06:56:00|7352|7346|7351.8|7341.8|7352|7346|7343.6|7335.8|18
1647240970000|2022-03-14 06:56:10|7351.7|7341.7|7350.2|7340.2|7351.7|7341.7|7350.2|7340.2|1
1647240980000|2022-03-14 06:56:20|7352.5|7337.5|7352.4|7337.4|7352.5|7337.5|7352.4|7337.4|0
1647240990000|2022-03-14 06:56:30|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|0
1647241000000|2022-03-14 06:56:40|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|0
1647241020000|2022-03-14 06:57:00|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|0
1647241030000|2022-03-14 06:57:10|7349.2|7339.2|7350.2|7340.2|7350.2|7340.2|7348.6|7338.6|5
1647241050000|2022-03-14 06:57:30|7349.9|7339.9|7349.9|7339.9|7349.9|7339.9|7349.9|7339.9|0
1647241080000|2022-03-14 06:58:00|7350.2|7340.2|7350.2|7340.2|7350.2|7340.2|7350.2|7340.2|0
1647241090000|2022-03-14 06:58:10|7349.9|7339.9|7349.9|7339.9|7349.9|7339.9|7349.9|7339.9|0
1647241150000|2022-03-14 06:59:10|7349.6|7339.6|7349.2|7339.2|7349.6|7339.6|7349.2|7339.2|0
1647241160000|2022-03-14 06:59:20|7348.7|7338.7|7348.7|7338.7|7348.7|7338.7|7348.7|7338.7|0
1647241170000|2022-03-14 06:59:30|7348.6|7338.6|7347.2|7337.2|7348.6|7341.1|7346.4|7337.2|1
1647241180000|2022-03-14 06:59:40|7346.9|7336.9|7344.2|7338.2|7346.9|7338.2|7344.2|7336.6|0
1647241190000|2022-03-14 06:59:50|7345.6|7335.6|7339.5|7333.5|7345.9|7335.6|7339.5|7330.9|0
1647241200000|2022-03-14 07:00:00|7339.2|7333.2|7336.6|7330.6|7340.4|7333.2|7336.3|7330|1
1647241210000|2022-03-14 07:00:10|7337.6|7331.6|7340.4|7334.4|7340.6|7334.6|7337.1|7331.1|1
1647241230000|2022-03-14 07:00:30|7343|7333|7343|7333|7343|7333|7343|7333|0
1647241240000|2022-03-14 07:00:40|7342.7|7332.7|7341.1|7335.1|7342.7|7335.1|7341.1|7332.7|0
1647241250000|2022-03-14 07:00:50|7341.7|7335.7|7342.4|7336.4|7342.4|7336.4|7341.7|7335.7|0
1647241260000|2022-03-14 07:01:00|7342.5|7336.5|7344.6|7338.6|7347.3|7338.9|7342.2|7335.3|1
1647241290000|2022-03-14 07:01:30|7344.2|7338.2|7343.2|7337.2|7344.2|7338.2|7343.2|7337.2|1
1647241300000|2022-03-14 07:01:40|7342.7|7336.7|7340.4|7334.4|7342.7|7336.7|7340.2|7334.2|0
1647241310000|2022-03-14 07:01:50|7340.2|7334.2|7340.2|7334.2|7340.2|7334.2|7340.2|7334.2|2
1647241320000|2022-03-14 07:02:00|7341.4|7335.4|7343.1|7337.1|7343.1|7337.1|7341.3|7335.3|2
1647241330000|2022-03-14 07:02:10|7343.8|7337.8|7344.4|7338.4|7344.8|7338.8|7343.8|7337.8|1
1647241350000|2022-03-14 07:02:30|7344.7|7338.7|7345.8|7339.8|7346.2|7340.2|7344.4|7338.4|1
1647241360000|2022-03-14 07:02:40|7351.9|7341.9|7351.3|7341.3|7351.9|7341.9|7351.3|7341.3|6
1647241370000|2022-03-14 07:02:50|7351.6|7341.6|7354.2|7344.2|7354.2|7345.2|7351|7341|4
1647241380000|2022-03-14 07:03:00|7356.4|7346.4|7354|7348|7359|7350.6|7354|7346.4|9
1647241390000|2022-03-14 07:03:10|7354.2|7348.2|7356.6|7350.6|7356.6|7350.6|7354.2|7348.2|11
1647241400000|2022-03-14 07:03:20|7359|7349|7365|7355|7365|7355|7359|7349|13
1647241410000|2022-03-14 07:03:30|7364.9|7358.9|7364.9|7358.9|7364.9|7358.9|7364.9|7358.9|7
1647241420000|2022-03-14 07:03:40|7365.5|7354.9|7365.4|7355.4|7365.5|7355.5|7365.4|7354.9|5
1647241430000|2022-03-14 07:03:50|7365.9|7355.9|7365.9|7355.9|7365.9|7355.9|7365.5|7355.5|6
1647241440000|2022-03-14 07:04:00|7362.8|7356.8|7365.7|7359.7|7365.7|7359.7|7362.8|7356.8|5
1647241450000|2022-03-14 07:04:10|7368.6|7358.6|7365|7359|7368.6|7359|7364|7358|13
1647241460000|2022-03-14 07:04:20|7367.4|7357.4|7368.2|7358.2|7368.2|7358.2|7367.4|7357.4|3
1647241470000|2022-03-14 07:04:30|7369|7359|7369|7359|7369|7360.6|7364.8|7358.1|9
1647241480000|2022-03-14 07:04:40|7369.3|7359.3|7368.9|7358.9|7369.3|7359.3|7368.9|7358.9|8
1647241490000|2022-03-14 07:04:50|7366.2|7360.2|7371.2|7356.2|7371.7|7360.2|7366.2|7356.2|4
1647241500000|2022-03-14 07:05:00|7371.5|7356.5|7369.5|7363.5|7371.5|7364.1|7368.5|7356.5|8
1647241510000|2022-03-14 07:05:10|7369.9|7363.9|7372.2|7362.2|7372.2|7363.9|7369.9|7362.2|5
1647241520000|2022-03-14 07:05:20|7372.6|7362.6|7371.9|7365.9|7372.6|7366.1|7371.9|7362.6|8
1647241530000|2022-03-14 07:05:30|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|1
1647241540000|2022-03-14 07:05:40|7375.6|7365.6|7373.9|7367.9|7377.9|7369.6|7373.9|7365.6|2
1647241550000|2022-03-14 07:05:50|7376.2|7366.2|7371.1|7361.1|7379.6|7367.4|7371.1|7361.1|10
1647241560000|2022-03-14 07:06:00|7371|7361|7375.7|7365.7|7375.7|7365.7|7369.5|7361|5
1647241570000|2022-03-14 07:06:10|7375.6|7369.6|7375.6|7369.6|7377.9|7369.6|7375.6|7367.9|5
1647241580000|2022-03-14 07:06:20|7377.9|7367.9|7377.7|7371.7|7379.1|7373.1|7377.7|7367.9|9
1647241590000|2022-03-14 07:06:30|7380.4|7370.4|7378|7372|7380.4|7372|7378|7370.4|0
1647241600000|2022-03-14 07:06:40|7382.1|7372.1|7382.6|7372.6|7383.1|7373.1|7382.1|7372.1|4
1647241610000|2022-03-14 07:06:50|7382.2|7372.2|7385.8|7375.8|7386.7|7378.1|7382.2|7372.2|7
1647241620000|2022-03-14 07:07:00|7375.7|7365.7|7381.2|7366.2|7381.2|7369.6|7375.4|7365.7|4
1647241630000|2022-03-14 07:07:10|7381.7|7366.7|7381.5|7366.5|7382.4|7367.4|7381.5|7366.5|5
1647241640000|2022-03-14 07:07:20|7381.2|7366.2|7382.2|7367.2|7382.6|7367.6|7381.2|7366.2|4
1647241650000|2022-03-14 07:07:30|7381.5|7371.5|7386.4|7371.4|7386.4|7373.6|7381.5|7371.4|4
1647241660000|2022-03-14 07:07:40|7383.6|7373.6|7385.6|7375.6|7386|7376.4|7382.4|7373.6|9
1647241670000|2022-03-14 07:07:50|7385.1|7375.1|7386.5|7376.5|7386.5|7378.6|7382.1|7375.1|6
1647241680000|2022-03-14 07:08:00|7386.6|7376.6|7384.8|7378.8|7386.6|7378.8|7384.8|7376.6|1
1647241690000|2022-03-14 07:08:10|7385|7379|7385.5|7379.5|7385.5|7379.5|7385|7379|0
1647241710000|2022-03-14 07:08:30|||||||||1
1647241730000|2022-03-14 07:08:50|7385.1|7379.1|7384.6|7378.6|7385.5|7379.5|7384.6|7378.6|0
1647241740000|2022-03-14 07:09:00|7383.8|7377.8|7380.4|7370.4|7383.9|7377.8|7380.4|7368.9|15
1647241750000|2022-03-14 07:09:10|7379.8|7373.8|7380.4|7370.4|7380.4|7373.8|7379.8|7370.4|1
1647241770000|2022-03-14 07:09:30|7378|7372|7378|7372|7378|7372|7378|7372|0
1647241780000|2022-03-14 07:09:40|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|0
1647241790000|2022-03-14 07:09:50|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|0
1647241800000|2022-03-14 07:10:00|7378.1|7372.1|7383.8|7368.8|7384.1|7372.8|7377.8|7368.8|8
1647241820000|2022-03-14 07:10:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|0
1647241830000|2022-03-14 07:10:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1647241880000|2022-03-14 07:11:20|7385.2|7370.2|7384.7|7378.7|7385.2|7378.7|7384.3|7370.2|8
1647241890000|2022-03-14 07:11:30|||||||||1
1647241900000|2022-03-14 07:11:40|7383.6|7377.6|7385.4|7379.4|7385.4|7379.4|7383.6|7377.6|1
1647241910000|2022-03-14 07:11:50|7389.6|7383.6|7389.9|7383.9|7389.9|7383.9|7389.6|7383.6|23
1647241920000|2022-03-14 07:12:00|7389.4|7374.4|7388|7373|7389.4|7374.4|7387.3|7372.3|26
1647241940000|2022-03-14 07:12:20|7372|7362|7376.7|7361.7|7376.7|7362|7372|7361.7|8
1647241960000|2022-03-14 07:12:40|7378.6|7363.6|7380|7374|7380|7374|7378.6|7363.6|6
1647241970000|2022-03-14 07:12:50|7380.1|7374.1|7380|7374|7380.5|7374.5|7380|7374|3
1647241980000|2022-03-14 07:13:00|7380.3|7374.3|7381.7|7375.7|7384.2|7375.7|7380|7374|8
1647241990000|2022-03-14 07:13:10|7382|7376|7382|7376|7382|7376|7382|7376|0
1647242000000|2022-03-14 07:13:20|7384.7|7374.7|7384.7|7374.7|7384.7|7374.7|7384.7|7374.7|0
1647242020000|2022-03-14 07:13:40|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|0
1647242030000|2022-03-14 07:13:50|||||||||1
1647242050000|2022-03-14 07:14:10|7382|7376|7385.6|7379.6|7385.6|7379.6|7382|7376|3
1647242060000|2022-03-14 07:14:20|7385.3|7379.3|7386.7|7380.7|7386.7|7380.7|7385.3|7379.3|2
1647242070000|2022-03-14 07:14:30|7386.6|7380.6|7386.9|7380.9|7386.9|7380.9|7386.6|7380.6|10
1647242090000|2022-03-14 07:14:50|7386.6|7380.6|7386.2|7380.2|7386.6|7380.6|7386.2|7380.2|0
1647242100000|2022-03-14 07:15:00|||||||||1
1647242110000|2022-03-14 07:15:10|7385.9|7379.9|7385.9|7379.9|7385.9|7379.9|7385.9|7379.9|1
1647242120000|2022-03-14 07:15:20|7386.6|7380.6|7386.6|7380.6|7386.6|7380.6|7386.6|7380.6|0
1647242130000|2022-03-14 07:15:30|7386.2|7380.2|7386.2|7380.2|7386.2|7380.2|7386.2|7380.2|0
1647242140000|2022-03-14 07:15:40|7386.4|7380.4|7386.4|7380.4|7386.7|7380.7|7386.4|7380.4|2
1647242150000|2022-03-14 07:15:50|7386|7380|7387.2|7381.2|7387.4|7381.4|7386|7380|1
1647242160000|2022-03-14 07:16:00|7387.6|7381.6|7386.7|7380.7|7387.6|7381.6|7386.7|7380.7|1
1647242170000|2022-03-14 07:16:10|7386.4|7380.4|7386|7380|7386.4|7380.4|7386|7380|1
1647242180000|2022-03-14 07:16:20|7387.4|7381.4|7387|7381|7387.5|7381.5|7387|7381|1
1647242190000|2022-03-14 07:16:30|7386.6|7380.6|7384.9|7378.9|7386.6|7380.6|7384.9|7378.9|6
1647242200000|2022-03-14 07:16:40|7386.5|7380.5|7387|7381|7387|7381|7386.5|7380.5|3
1647242210000|2022-03-14 07:16:50|||||||||2
1647242220000|2022-03-14 07:17:00|7387.1|7381.1|7387.8|7381.8|7387.8|7381.8|7387.1|7381.1|0
1647242230000|2022-03-14 07:17:10|7387.1|7381.1|7388.3|7382.3|7388.3|7382.3|7387.1|7381.1|2
1647242250000|2022-03-14 07:17:30|7388.2|7382.2|7389.2|7383.2|7389.2|7383.2|7388.2|7382.2|0
1647242260000|2022-03-14 07:17:40|7388.2|7382.2|7387.3|7381.3|7388.2|7382.2|7387.3|7381.3|5
1647242270000|2022-03-14 07:17:50|||||||||1
1647242280000|2022-03-14 07:18:00|7387|7381|7389.6|7383.6|7389.7|7383.7|7387|7381|16
1647242290000|2022-03-14 07:18:10|7389.7|7383.7|7389.7|7383.7|7389.7|7383.7|7389.7|7383.7|1
1647242310000|2022-03-14 07:18:30|7389.8|7383.8|7389.8|7383.8|7389.8|7383.8|7389.8|7383.8|4
1647242340000|2022-03-14 07:19:00|7387.8|7381.8|7394.8|7384.8|7394.8|7386.8|7387.8|7381.8|39
1647242350000|2022-03-14 07:19:10|7392.3|7386.3|7395.2|7385.2|7395.2|7386.3|7392.3|7385.2|2
1647242360000|2022-03-14 07:19:20|7387.2|7372.2|7386.5|7371.5|7387.2|7372.2|7386.5|7371.5|29
1647242390000|2022-03-14 07:19:50|7386.1|7371.1|7385.8|7370.8|7386.1|7371.1|7385.8|7370.8|0
1647242410000|2022-03-14 07:20:10|7385.5|7370.5|7383.1|7368.1|7385.5|7370.5|7383.1|7368.1|3
1647242440000|2022-03-14 07:20:40|7385|7370|7384.1|7369.1|7386.1|7371.1|7383.7|7368.7|2
1647242450000|2022-03-14 07:20:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1647242460000|2022-03-14 07:21:00|7383.4|7368.4|7380.6|7365.6|7383.4|7368.4|7380.6|7365.6|0
1647242470000|2022-03-14 07:21:10|7376.3|7366.3|7374.4|7364.4|7376.3|7366.3|7374.1|7364.1|2
1647242480000|2022-03-14 07:21:20|7375.9|7360.9|7369.1|7359.1|7375.9|7363.5|7369.1|7359.1|3
1647242490000|2022-03-14 07:21:30|7366.3|7360.3|7365.6|7359.6|7366.3|7360.3|7365.6|7359.6|0
1647242510000|2022-03-14 07:21:50|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|0
1647242520000|2022-03-14 07:22:00|7365.3|7359.3|7367.5|7361.5|7367.5|7361.5|7365.3|7359.3|2
1647242540000|2022-03-14 07:22:20|7368.2|7362.2|7373.5|7367.5|7373.5|7367.5|7368.2|7362.2|7
1647242550000|2022-03-14 07:22:30|7373.3|7367.3|7373|7367|7373.3|7367.3|7373|7367|0
1647242560000|2022-03-14 07:22:40|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|0
1647242570000|2022-03-14 07:22:50|7374.1|7368.1|7381.7|7371.7|7384.5|7372.2|7374.1|7368.1|11
1647242580000|2022-03-14 07:23:00|7382|7372|7386|7380|7386|7380|7381.6|7371.6|13
1647242600000|2022-03-14 07:23:20|7387.2|7381.2|7395.3|7385.3|7395.3|7385.3|7387.2|7381.2|3
1647242610000|2022-03-14 07:23:30|7394.8|7388.8|7396.7|7390.7|7396.7|7390.7|7394.8|7388.8|2
1647242620000|2022-03-14 07:23:40|7397.7|7391.7|7397.7|7391.7|7398.2|7392.2|7397.2|7391.2|2
1647242630000|2022-03-14 07:23:50|7397.3|7391.3|7396.8|7390.8|7397.3|7391.3|7396.8|7390.8|2
1647242640000|2022-03-14 07:24:00|7397.2|7391.2|7397.7|7391.7|7400.7|7391.7|7397.2|7390.4|5
1647242670000|2022-03-14 07:24:30|7397.4|7391.4|7396.3|7390.3|7397.4|7391.4|7396.2|7390.2|3
1647242680000|2022-03-14 07:24:40|7396.2|7390.2|7399.4|7389.4|7399.4|7390.2|7396.2|7389.4|0
1647242690000|2022-03-14 07:24:50|7396.5|7390.5|7395.9|7389.9|7396.5|7390.5|7395.9|7389.9|23
1647242700000|2022-03-14 07:25:00|7405.9|7395.9|7403.3|7397.3|7405.9|7397.3|7403.3|7395.3|13
1647242710000|2022-03-14 07:25:10|7405.7|7399.7|7408.1|7398.1|7411.7|7400.4|7405.7|7396.7|11
1647242720000|2022-03-14 07:25:20|7407|7397|7407|7397|7407|7397|7407|7397|0
1647242730000|2022-03-14 07:25:30|7404.3|7398.3|7410.3|7404.3|7410.3|7404.3|7404.3|7396|7
1647242740000|2022-03-14 07:25:40|7409.4|7403.4|7410.1|7404.1|7410.1|7404.1|7409.1|7403.1|0
1647242750000|2022-03-14 07:25:50|7409.4|7403.4|7411.4|7401.4|7416.6|7407.6|7409.4|7400.7|6
1647242760000|2022-03-14 07:26:00|7411.1|7401.1|7411.9|7405.9|7411.9|7405.9|7408.7|7401.1|4
1647242770000|2022-03-14 07:26:10|7413.9|7407.9|7413.9|7407.9|7414.3|7408.3|7413.6|7407.6|5
1647242800000|2022-03-14 07:26:40|7413.6|7407.6|7413.6|7407.6|7413.6|7407.6|7413.6|7407.6|2
1647242810000|2022-03-14 07:26:50|7414|7408|7419.4|7409.4|7419.4|7410.9|7414|7408|4
1647242820000|2022-03-14 07:27:00|7417|7411|7417|7411|7417|7411|7416.6|7410.6|2
1647242830000|2022-03-14 07:27:10|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|3
1647242850000|2022-03-14 07:27:30|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|3
1647242860000|2022-03-14 07:27:40|7418|7412|7417.7|7411.7|7418|7412|7417.7|7411.7|5
1647242870000|2022-03-14 07:27:50|7419.6|7409.6|7419.6|7409.6|7419.6|7409.6|7419.6|7409.6|0
1647242880000|2022-03-14 07:28:00|7417.4|7411.4|7420.4|7410.4|7420.4|7411.4|7417.4|7409.4|0
1647242890000|2022-03-14 07:28:10|7419.8|7409.8|7417.4|7411.4|7419.8|7411.4|7417.4|7409.8|0
1647242900000|2022-03-14 07:28:20|7416.7|7410.7|7417.1|7411.1|7417.4|7411.4|7416.6|7410.6|5
1647242910000|2022-03-14 07:28:30|7417.4|7411.4|7417.4|7411.4|7417.4|7411.4|7417.1|7411.1|1
1647242920000|2022-03-14 07:28:40|7419.5|7409.5|7416.9|7410.9|7419.5|7410.9|7416.9|7409.2|0
1647242940000|2022-03-14 07:29:00|7417|7411|7416.9|7410.9|7417|7411|7416.9|7410.9|1
1647242950000|2022-03-14 07:29:10|||||||||1
1647242960000|2022-03-14 07:29:20|||||||||1
1647242970000|2022-03-14 07:29:30|7416.5|7410.5|7416.5|7410.5|7416.5|7410.5|7416.5|7410.5|0
1647242980000|2022-03-14 07:29:40|7415.6|7409.6|7415.6|7409.6|7415.6|7409.6|7415.6|7409.6|6
1647242990000|2022-03-14 07:29:50|||||||||2
1647243030000|2022-03-14 07:30:30|7415.1|7409.1|7415.1|7409.1|7415.1|7409.1|7415.1|7409.1|2
1647243040000|2022-03-14 07:30:40|||||||||1
1647243050000|2022-03-14 07:30:50|7414.6|7408.6|7414.6|7408.6|7414.6|7408.6|7414.6|7408.6|8
1647243060000|2022-03-14 07:31:00|7416.6|7410.6|7416.9|7410.9|7417.3|7411.3|7416.1|7410.1|7
1647243070000|2022-03-14 07:31:10|7417.1|7411.1|7417.8|7411.8|7417.8|7411.8|7417.1|7411.1|10
1647243080000|2022-03-14 07:31:20|7417.4|7411.4|7417.4|7411.4|7417.4|7411.4|7417.4|7411.4|1
1647243100000|2022-03-14 07:31:40|7417.7|7411.7|7417.3|7411.3|7418.1|7412.1|7417.3|7411.3|2
1647243110000|2022-03-14 07:31:50|7417|7411|7416.8|7410.8|7417|7411|7416.8|7410.8|1
1647243120000|2022-03-14 07:32:00|7416.5|7410.5|7417.4|7411.4|7419.8|7411.8|7416.3|7409.8|1
1647243130000|2022-03-14 07:32:10|7417.1|7411.1|7417.1|7411.1|7417.1|7411.1|7417.1|7411.1|0
1647243140000|2022-03-14 07:32:20|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|0
1647243150000|2022-03-14 07:32:30|7416.7|7410.7|7419|7413|7419|7413|7416.7|7410.7|2
1647243160000|2022-03-14 07:32:40|7415.8|7409.8|7415.8|7409.8|7415.8|7409.8|7415.8|7409.8|26
1647243170000|2022-03-14 07:32:50|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|0
1647243180000|2022-03-14 07:33:00|||||||||2
1647243190000|2022-03-14 07:33:10|7415.3|7409.3|7415.3|7409.3|7415.3|7409.3|7415.3|7409.3|0
1647243200000|2022-03-14 07:33:20|7415.4|7409.4|7415.7|7409.7|7416|7410|7415.3|7409.3|0
1647243210000|2022-03-14 07:33:30|7415.5|7409.5|7415.5|7409.5|7415.5|7409.5|7415.5|7409.5|0
1647243230000|2022-03-14 07:33:50|7416.7|7410.7|7420|7414|7425.2|7419.2|7416.7|7410.7|28
1647243240000|2022-03-14 07:34:00|7418.3|7412.3|7421.5|7411.5|7421.5|7412.5|7418.3|7411.5|8
1647243250000|2022-03-14 07:34:10|7417|7411|7417|7411|7417|7411|7417|7411|3
1647243260000|2022-03-14 07:34:20|7413.5|7407.5|7413.5|7407.5|7413.5|7407.5|7413.5|7407.5|4
1647243270000|2022-03-14 07:34:30|7413.2|7407.2|7413.2|7407.2|7413.2|7407.2|7413.2|7407.2|0
1647243280000|2022-03-14 07:34:40|7411.5|7396.5|7405.2|7395.2|7411.5|7396.5|7405.2|7393.1|17
1647243290000|2022-03-14 07:34:50|7404.9|7394.9|7404.9|7394.9|7404.9|7394.9|7404.9|7394.9|0
1647243300000|2022-03-14 07:35:00|7405.2|7395.2|7402.2|7392.2|7406.6|7395.2|7402.2|7391.6|1
1647243310000|2022-03-14 07:35:10|7399.7|7393.7|7399.7|7393.7|7399.7|7393.7|7399.7|7393.7|0
1647243320000|2022-03-14 07:35:20|7399.2|7393.2|7398.5|7392.5|7399.2|7393.2|7398.5|7392.5|0
1647243330000|2022-03-14 07:35:30|7398.3|7392.3|7398.6|7392.6|7398.6|7392.6|7397.8|7391.8|0
1647243350000|2022-03-14 07:35:50|7397.8|7391.8|7399.2|7393.2|7399.2|7393.2|7396.8|7390.8|2
1647243360000|2022-03-14 07:36:00|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|0
1647243380000|2022-03-14 07:36:20|7399.3|7393.3|7399.3|7393.3|7399.3|7393.3|7399.3|7393.3|0
1647243390000|2022-03-14 07:36:30|7399.4|7393.4|7386.5|7380.5|7399.4|7393.4|7386.5|7379.2|4
1647243400000|2022-03-14 07:36:40|7385.5|7379.5|7384.5|7378.5|7388.2|7379.5|7384.5|7377.7|1
1647243410000|2022-03-14 07:36:50|7385.2|7379.2|7385.2|7379.2|7385.2|7379.2|7385.2|7379.2|1
1647243420000|2022-03-14 07:37:00|7385.5|7379.5|7390.2|7384.2|7390.2|7384.2|7385.5|7379.5|4
1647243430000|2022-03-14 07:37:10|7390.6|7384.6|7393.3|7387.3|7393.3|7387.3|7390.6|7384.6|0
1647243440000|2022-03-14 07:37:20|7392.8|7386.8|7393.5|7387.5|7393.5|7387.5|7392.5|7386.5|3
1647243450000|2022-03-14 07:37:30|7392.9|7386.9|7395.5|7389.5|7395.5|7389.5|7392.5|7386.5|0
1647243480000|2022-03-14 07:38:00|7395|7389|7391.5|7385.5|7396.2|7389|7390.7|7384.7|5
1647243490000|2022-03-14 07:38:10|7391.2|7385.2|7391.8|7381.8|7391.8|7385.2|7388|7381.8|1
1647243510000|2022-03-14 07:38:30|7391.5|7381.5|7394.8|7379.8|7394.8|7381.8|7391.5|7379.7|0
1647243530000|2022-03-14 07:38:50|7391.8|7381.8|7391.8|7381.8|7391.8|7381.8|7391.8|7381.8|0
1647243550000|2022-03-14 07:39:10|7391.3|7381.3|7391.3|7381.3|7391.3|7381.3|7391.3|7381.3|0
1647243580000|2022-03-14 07:39:40|7388.9|7382.9|7388.8|7382.8|7388.9|7382.9|7388.8|7382.8|0
1647243600000|2022-03-14 07:40:00|||||||||1
1647243610000|2022-03-14 07:40:10|7388.4|7382.4|7388.3|7382.3|7388.4|7382.4|7388.3|7382.3|0
1647243630000|2022-03-14 07:40:30|7387.5|7381.5|7386.5|7380.5|7387.5|7381.5|7386.5|7380.5|0
1647243640000|2022-03-14 07:40:40|7386.9|7380.9|7386.9|7380.9|7386.9|7380.9|7386.9|7380.9|0
1647243660000|2022-03-14 07:41:00|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|0
1647243680000|2022-03-14 07:41:20|||||||||2
1647243690000|2022-03-14 07:41:30|7386.4|7380.4|7386.2|7380.2|7386.4|7380.4|7385.7|7379.7|1
1647243720000|2022-03-14 07:42:00|7385.7|7379.7|7389.7|7383.7|7389.7|7383.7|7385.7|7379.7|2
1647243750000|2022-03-14 07:42:30|7389.9|7383.9|7394.2|7384.2|7394.2|7384.2|7389.9|7383.9|2
1647243760000|2022-03-14 07:42:40|7393.9|7383.9|7393.7|7383.7|7393.9|7383.9|7393.7|7383.7|0
1647243790000|2022-03-14 07:43:10|7391.4|7385.4|7391.2|7385.2|7391.4|7385.4|7391.2|7385.2|0
1647243820000|2022-03-14 07:43:40|7390.9|7384.9|7390.7|7384.7|7390.9|7384.9|7390.7|7384.7|0
1647243830000|2022-03-14 07:43:50|7389.3|7383.3|7391.2|7381.2|7391.2|7383.3|7389.3|7381.2|4
1647243840000|2022-03-14 07:44:00|7388.1|7382.1|7386.7|7380.7|7388.1|7382.1|7386.7|7380.7|0
1647243900000|2022-03-14 07:45:00|7391.6|7381.6|7391.6|7381.6|7391.6|7381.6|7391.6|7381.6|3
1647243910000|2022-03-14 07:45:10|7391.7|7381.7|7391.2|7381.2|7391.7|7381.7|7391.2|7381.2|3
1647244030000|2022-03-14 07:47:10|7391.3|7381.3|7391.3|7381.3|7391.3|7381.3|7391.2|7381.2|0
1647244070000|2022-03-14 07:47:50|7391.2|7381.2|7391.3|7381.3|7391.3|7381.3|7391.2|7381.2|0
1647244080000|2022-03-14 07:48:00|7390.8|7380.8|7391.4|7381.4|7391.4|7381.4|7390.8|7380.8|0
1647244090000|2022-03-14 07:48:10|7391.7|7381.7|7400|7385|7400|7385.7|7391.7|7381.7|2
1647244100000|2022-03-14 07:48:20|7399.8|7384.8|7400|7385|7400|7385|7399.8|7384.8|0
1647244140000|2022-03-14 07:49:00|7398.7|7383.7|7396.4|7386.4|7398.7|7386.7|7396.4|7383.7|0
1647244150000|2022-03-14 07:49:10|7396.7|7386.7|7399.7|7384.7|7399.7|7386.7|7396.5|7384.7|0
1647244160000|2022-03-14 07:49:20|7398|7388|7398.7|7388.7|7398.7|7388.7|7398|7388|0
1647244200000|2022-03-14 07:50:00|7395.7|7389.7|7395.7|7389.7|7395.7|7389.7|7395.7|7389.7|0
1647244210000|2022-03-14 07:50:10|7396.2|7390.2|7396.7|7390.7|7396.7|7390.7|7396.2|7390.2|1
1647244260000|2022-03-14 07:51:00|7399.2|7389.2|7398.6|7392.6|7400.1|7392.6|7397.6|7389.2|0
1647244290000|2022-03-14 07:51:30|7401.3|7391.3|7401.3|7391.3|7401.3|7391.3|7401.3|7391.3|3
1647244340000|2022-03-14 07:52:20|7401.9|7391.9|7400.7|7394.7|7401.9|7394.7|7400.3|7391.9|0
1647244440000|2022-03-14 07:54:00|7399.8|7393.8|7397.2|7387.2|7399.8|7393.8|7397.2|7387.2|1
1647244450000|2022-03-14 07:54:10|7394.9|7388.9|7396.2|7386.2|7396.2|7388.9|7394.9|7385.9|0
1647244470000|2022-03-14 07:54:30|7396.1|7386.1|7395.4|7385.4|7396.1|7386.1|7395.4|7385.4|0
1647244480000|2022-03-14 07:54:40|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|0
1647244510000|2022-03-14 07:55:10|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|0
1647244520000|2022-03-14 07:55:20|7396.3|7386.3|7398.7|7383.7|7398.7|7386.3|7396.3|7383.7|0
1647244550000|2022-03-14 07:55:50|7395.7|7385.7|7395.7|7385.7|7395.7|7385.7|7395.7|7385.7|0
1647244560000|2022-03-14 07:56:00|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|0
1647244570000|2022-03-14 07:56:10|7395.9|7385.9|7388.1|7382.1|7395.9|7385.9|7388.1|7382.1|1
1647244580000|2022-03-14 07:56:20|7389.8|7379.8|7389.8|7379.8|7389.8|7379.8|7389.8|7379.8|0
1647244730000|2022-03-14 07:58:50|7388.1|7382.1|7388.1|7382.1|7388.1|7382.1|7388.1|7382.1|0
1647244740000|2022-03-14 07:59:00|7388.5|7382.5|7388.5|7382.5|7388.5|7382.5|7388.5|7382.5|0
1647244750000|2022-03-14 07:59:10|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|0
1647244760000|2022-03-14 07:59:20|7388.5|7382.5|7388.5|7382.5|7390.2|7382.5|7388.5|7380.2|0
1647244790000|2022-03-14 07:59:50|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|0
1647244800000|2022-03-14 08:00:00|7391.5|7381.5|7391.5|7381.5|7391.5|7381.5|7391.5|7381.5|0
1647244830000|2022-03-14 08:00:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|0
1647244840000|2022-03-14 08:00:40|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|0
1647244870000|2022-03-14 08:01:10|||||||||1
1647244880000|2022-03-14 08:01:20|7390.7|7380.7|7390.7|7380.7|7394.3|7382.4|7390.7|7379.3|0
1647244890000|2022-03-14 08:01:30|7391.3|7381.3|7392.1|7382.1|7393.8|7382.1|7391|7378.8|0
1647244900000|2022-03-14 08:01:40|7392.3|7382.3|7392.3|7382.3|7392.3|7382.3|7392.3|7382.3|0
1647244910000|2022-03-14 08:01:50|7392.4|7382.4|7392.3|7382.3|7392.4|7382.4|7392.3|7382.3|0
1647244920000|2022-03-14 08:02:00|7392.4|7382.4|7392.4|7382.4|7392.4|7382.4|7392.4|7382.4|0
1647244940000|2022-03-14 08:02:20|7392.5|7382.5|7391.7|7381.7|7394.7|7382.5|7391.7|7379.7|0
1647244950000|2022-03-14 08:02:30|7392|7382|7391.2|7381.2|7392|7382|7391.2|7381.2|0
1647244970000|2022-03-14 08:02:50|7388.8|7382.8|7388.7|7382.7|7388.8|7382.8|7388.7|7382.7|0
1647245000000|2022-03-14 08:03:20|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|0
1647245010000|2022-03-14 08:03:30|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|7386.7|7380.7|0
1647245020000|2022-03-14 08:03:40|7386.5|7380.5|7387.2|7381.2|7387.2|7381.2|7386.5|7380.5|3
1647245060000|2022-03-14 08:04:20|7386.7|7380.7|7386.5|7380.5|7386.7|7380.7|7386.5|7380.5|0
1647245080000|2022-03-14 08:04:40|7386.3|7380.3|7396.3|7386.3|7396.3|7386.3|7386.3|7380.3|11
1647245090000|2022-03-14 08:04:50|7393.8|7387.8|7393.8|7387.8|7393.8|7387.8|7393.8|7387.8|0
1647245110000|2022-03-14 08:05:10|7393.9|7387.9|7393.9|7387.9|7393.9|7387.9|7393.9|7387.9|0
1647245130000|2022-03-14 08:05:30|7393.8|7387.8|7387.2|7381.2|7393.8|7387.8|7387.2|7381.2|6
1647245140000|2022-03-14 08:05:40|7386.7|7376.7|7380.2|7374.2|7387|7377|7378.2|7372.2|3
1647245150000|2022-03-14 08:05:50|7380.7|7374.7|7380.3|7374.3|7380.7|7374.7|7380.3|7374.3|0
1647245180000|2022-03-14 08:06:20|7380|7374|7378|7372|7380|7374|7378|7372|3
1647245190000|2022-03-14 08:06:30|7378.5|7372.5|7378.5|7372.5|7378.5|7372.5|7378.5|7372.5|0
1647245210000|2022-03-14 08:06:50|7378.8|7372.8|7378.9|7372.9|7379.3|7373.3|7378.8|7372.8|1
1647245220000|2022-03-14 08:07:00|7379.3|7373.3|7379.3|7373.3|7379.3|7373.3|7379.3|7373.3|0
1647245250000|2022-03-14 08:07:30|7383.2|7377.2|7382.5|7376.5|7383.2|7377.2|7382.2|7376.2|2
1647245270000|2022-03-14 08:07:50|||||||||2
1647245280000|2022-03-14 08:08:00|7383|7377|7384.7|7378.7|7385.2|7379.2|7383|7377|1
1647245290000|2022-03-14 08:08:10|7385.2|7379.2|7388.2|7382.2|7388.2|7382.2|7385.2|7379.2|0
1647245300000|2022-03-14 08:08:20|7388.7|7382.7|7389.4|7383.4|7389.6|7383.6|7388.7|7382.7|1
1647245310000|2022-03-14 08:08:30|7389.6|7383.6|7384.9|7378.9|7389.6|7383.6|7384.9|7378.9|5
1647245320000|2022-03-14 08:08:40|7385.6|7379.6|7385.9|7379.9|7385.9|7379.9|7385.6|7379.6|0
1647245330000|2022-03-14 08:08:50|7384.9|7378.9|7384.9|7378.9|7384.9|7378.9|7384.9|7378.9|0
1647245340000|2022-03-14 08:09:00|7385.9|7379.9|7383.1|7377.1|7385.9|7379.9|7382.8|7376.8|3
1647245360000|2022-03-14 08:09:20|7381.1|7375.1|7381.4|7375.4|7381.4|7375.4|7381.1|7375.1|2
1647245370000|2022-03-14 08:09:30|7381.6|7375.6|7382.4|7376.4|7382.4|7376.4|7381.6|7375.6|1
1647245380000|2022-03-14 08:09:40|7382.8|7376.8|7384.5|7378.5|7384.5|7378.5|7382.8|7376.8|1
1647245390000|2022-03-14 08:09:50|7387.7|7381.7|7388.6|7382.6|7388.6|7382.6|7387.2|7381.2|1
1647245400000|2022-03-14 08:10:00|7388.7|7382.7|7388.7|7382.7|7388.7|7382.7|7388.7|7382.7|0
1647245410000|2022-03-14 08:10:10|7388.9|7382.9|7388.9|7382.9|7388.9|7382.9|7388.9|7382.9|0
1647245430000|2022-03-14 08:10:30|7388.7|7382.7|7388.9|7382.9|7389.2|7383.2|7388.7|7382.7|0
1647245440000|2022-03-14 08:10:40|7389.2|7383.2|7387.9|7381.9|7389.2|7383.2|7387.5|7381.5|1
1647245450000|2022-03-14 08:10:50|7387.5|7381.5|7387.4|7381.4|7387.5|7381.5|7386.5|7380.5|0
1647245470000|2022-03-14 08:11:10|7387.3|7381.3|7387.3|7381.3|7387.3|7381.3|7387.3|7381.3|0
1647245480000|2022-03-14 08:11:20|7388.5|7382.5|7389.2|7383.2|7389.2|7383.2|7388.5|7382.5|0
1647245530000|2022-03-14 08:12:10|7388.9|7382.9|7388.7|7382.7|7388.9|7382.9|7388.7|7382.7|0
1647245560000|2022-03-14 08:12:40|7388.2|7382.2|7402.2|7396.2|7402.2|7396.2|7388.2|7382.2|7
1647245580000|2022-03-14 08:13:00|7402.7|7396.7|7404.8|7398.8|7405.1|7399.1|7402.7|7396.7|9
1647245590000|2022-03-14 08:13:10|7405.4|7399.4|7398.5|7392.5|7405.7|7399.7|7398.5|7392.5|1
1647245600000|2022-03-14 08:13:20|7399.3|7393.3|7399.3|7393.3|7399.3|7393.3|7399.3|7393.3|0
1647245610000|2022-03-14 08:13:30|7398.6|7392.6|7399|7393|7399|7393|7398.6|7392.6|1
1647245620000|2022-03-14 08:13:40|7398.6|7392.6|7399|7393|7399|7393|7398.6|7392.6|0
1647245630000|2022-03-14 08:13:50|7399.1|7393.1|7399.5|7393.5|7399.8|7393.8|7399.1|7393.1|2
1647245640000|2022-03-14 08:14:00|7399.8|7393.8|7398.6|7392.6|7399.8|7393.8|7398.6|7392.6|1
1647245650000|2022-03-14 08:14:10|7399|7393|7399|7393|7399|7393|7399|7393|1
1647245690000|2022-03-14 08:14:50|7398.5|7392.5|7398.5|7392.5|7398.5|7392.5|7398.5|7392.5|0
1647245700000|2022-03-14 08:15:00|7398.8|7392.8|7400.3|7394.3|7400.3|7394.3|7398.8|7392.8|3
1647245730000|2022-03-14 08:15:30|7400.7|7394.7|7402|7396|7402|7396|7400.7|7394.7|0
1647245750000|2022-03-14 08:15:50|7400.8|7394.8|7400.7|7394.7|7400.8|7394.8|7400.7|7394.7|1
1647245760000|2022-03-14 08:16:00|7401.2|7395.2|7400.7|7394.7|7401.2|7395.2|7400.7|7394.7|0
1647245770000|2022-03-14 08:16:10|7401|7395|7400.6|7394.6|7401|7395|7400.6|7394.6|2
1647245780000|2022-03-14 08:16:20|7400|7394|7398|7392|7400|7394|7398|7392|4
1647245790000|2022-03-14 08:16:30|7398.1|7392.1|7397.6|7391.6|7398.1|7392.1|7397.6|7391.6|0
1647245800000|2022-03-14 08:16:40|7398|7392|7398.3|7392.3|7399|7393|7398|7392|1
1647245810000|2022-03-14 08:16:50|7398.1|7392.1|7399.2|7393.2|7399.2|7393.2|7398.1|7392.1|3
1647245820000|2022-03-14 08:17:00|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|2
1647245830000|2022-03-14 08:17:10|7399.1|7393.1|7398.1|7392.1|7399.1|7393.1|7398.1|7392.1|1
1647245850000|2022-03-14 08:17:30|7398.5|7392.5|7397.6|7391.6|7398.5|7392.5|7397.6|7391.6|0
1647245870000|2022-03-14 08:17:50|7397.7|7391.7|7398.4|7392.4|7398.4|7392.4|7397.7|7391.7|0
1647245880000|2022-03-14 08:18:00|7398.2|7392.2|7397.2|7391.2|7398.2|7392.2|7397.2|7391.2|0
1647245890000|2022-03-14 08:18:10|7396.5|7390.5|7395.3|7389.3|7396.5|7390.5|7394.6|7388.6|3
1647245900000|2022-03-14 08:18:20|7395.8|7389.8|7398.3|7392.3|7398.3|7392.3|7395.8|7389.8|1
1647245910000|2022-03-14 08:18:30|7399|7393|7398.7|7392.7|7399.3|7393.3|7397.8|7391.8|0
1647245920000|2022-03-14 08:18:40|7398.3|7392.3|7397.3|7391.3|7398.3|7392.3|7397.3|7391.3|0
1647245930000|2022-03-14 08:18:50|7397.7|7391.7|7398.3|7392.3|7399|7393|7397.7|7391.7|3
1647245940000|2022-03-14 08:19:00|7398.2|7392.2|7393.3|7387.3|7398.5|7392.5|7393.3|7387.3|0
1647245950000|2022-03-14 08:19:10|7393|7387|7392.3|7386.3|7393.2|7387.2|7391.5|7385.5|2
1647245970000|2022-03-14 08:19:30|7393.5|7387.5|7393.5|7387.5|7393.5|7387.5|7393.5|7387.5|0
1647245980000|2022-03-14 08:19:40|7393.7|7387.7|7392.3|7386.3|7393.7|7387.7|7392.3|7386.3|0
1647245990000|2022-03-14 08:19:50|7394.2|7388.2|7392.7|7386.7|7394.2|7388.2|7392.7|7386.7|0
1647246000000|2022-03-14 08:20:00|7392.8|7386.8|7394.5|7388.5|7394.5|7388.5|7392.8|7386.8|1
1647246010000|2022-03-14 08:20:10|7394.9|7388.9|7395|7389|7395|7389|7394.9|7388.9|0
1647246020000|2022-03-14 08:20:20|7395.2|7389.2|7395.3|7389.3|7395.3|7389.3|7395.2|7389.2|0
1647246040000|2022-03-14 08:20:40|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|7397.9|7391.9|1
1647246050000|2022-03-14 08:20:50|7398|7392|7398|7392|7398.4|7392.4|7398|7392|0
1647246090000|2022-03-14 08:21:30|||||||||1
1647246100000|2022-03-14 08:21:40|7398.2|7392.2|7399.3|7393.3|7399.8|7393.8|7398.2|7392.2|0
1647246110000|2022-03-14 08:21:50|7399|7393|7399.3|7393.3|7399.3|7393.3|7399|7393|0
1647246120000|2022-03-14 08:22:00|7399.8|7393.8|7400.3|7394.3|7400.3|7394.3|7399.8|7393.8|0
1647246130000|2022-03-14 08:22:10|7400.8|7394.8|7398.5|7392.5|7400.8|7394.8|7398.5|7392.5|6
1647246200000|2022-03-14 08:23:20|7395.9|7389.9|7394.3|7388.3|7395.9|7389.9|7394.3|7388.3|1
1647246210000|2022-03-14 08:23:30|7394.8|7388.8|7394.3|7388.3|7394.8|7388.8|7394.3|7388.3|25
1647246230000|2022-03-14 08:23:50|7393.6|7387.6|7390.9|7384.9|7393.6|7387.6|7390.9|7384.9|0
1647246240000|2022-03-14 08:24:00|7390.8|7384.8|7388.8|7382.8|7390.8|7384.8|7388.8|7382.8|28
1647246250000|2022-03-14 08:24:10|7388.6|7382.6|7387.3|7381.3|7389.5|7383.5|7387.3|7381.3|11
1647246260000|2022-03-14 08:24:20|7386.7|7380.7|7384.1|7378.1|7386.7|7380.7|7384.1|7378.1|1
1647246270000|2022-03-14 08:24:30|7383.8|7377.8|7378.8|7372.8|7383.8|7377.8|7378.3|7372.3|1
1647246280000|2022-03-14 08:24:40|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|0
1647246290000|2022-03-14 08:24:50|7376.7|7370.7|7377.2|7371.2|7377.2|7371.2|7376.5|7370.5|4
1647246300000|2022-03-14 08:25:00|7377.4|7371.4|7378.3|7372.3|7378.7|7372.7|7377.4|7371.4|1
1647246310000|2022-03-14 08:25:10|7378.5|7372.5|7378.7|7372.7|7379.2|7373.2|7378.5|7372.5|1
1647246320000|2022-03-14 08:25:20|7378.4|7372.4|7375.2|7369.2|7378.4|7372.4|7375.2|7369.2|1
1647246330000|2022-03-14 08:25:30|7374.8|7368.8|7373.8|7367.8|7374.8|7368.8|7373.8|7367.8|0
1647246340000|2022-03-14 08:25:40|7373.3|7367.3|7373.3|7367.3|7373.3|7367.3|7373.3|7367.3|0
1647246350000|2022-03-14 08:25:50|7373.5|7367.5|7373.3|7367.3|7373.8|7367.8|7373.3|7367.3|1
1647246370000|2022-03-14 08:26:10|7374.4|7368.4|7373.7|7367.7|7374.4|7368.4|7373.3|7367.3|1
1647246380000|2022-03-14 08:26:20|7373.2|7367.2|7374.6|7368.6|7374.6|7368.6|7372.4|7366.4|2
1647246400000|2022-03-14 08:26:40|7374.9|7368.9|7377.7|7371.7|7377.7|7371.7|7374.9|7368.9|0
1647246410000|2022-03-14 08:26:50|7377.4|7371.4|7376.5|7370.5|7377.4|7371.4|7376.5|7370.5|0
1647246420000|2022-03-14 08:27:00|7374.7|7368.7|7374.2|7368.2|7374.7|7368.7|7374.2|7368.2|3
1647246440000|2022-03-14 08:27:20|7373.8|7367.8|7373.8|7367.8|7373.8|7367.8|7373.8|7367.8|0
1647246450000|2022-03-14 08:27:30|7374.2|7368.2|7372.8|7366.8|7374.2|7368.2|7372.8|7366.8|0
1647246460000|2022-03-14 08:27:40|7372.9|7366.9|7372.8|7366.8|7372.9|7366.9|7372.8|7366.8|2
1647246470000|2022-03-14 08:27:50|7373.2|7367.2|7372.9|7366.9|7373.7|7367.7|7372.8|7366.8|4
1647246480000|2022-03-14 08:28:00|7372.8|7366.8|7371.2|7365.2|7372.8|7366.8|7371.1|7365.1|3
1647246490000|2022-03-14 08:28:10|7371.4|7365.4|7372.2|7366.2|7372.2|7366.2|7371.4|7365.4|1
1647246500000|2022-03-14 08:28:20|7371.7|7365.7|7372.2|7366.2|7372.2|7366.2|7371.7|7365.7|1
1647246510000|2022-03-14 08:28:30|7373.4|7367.4|7373.8|7367.8|7373.8|7367.8|7373.4|7367.4|1
1647246520000|2022-03-14 08:28:40|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|2
1647246530000|2022-03-14 08:28:50|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|2
1647246540000|2022-03-14 08:29:00|7376.5|7370.5|7377.7|7371.7|7377.7|7371.7|7376.5|7370.5|1
1647246550000|2022-03-14 08:29:10|7377.2|7371.2|7376.5|7370.5|7377.2|7371.2|7376.5|7370.5|0
1647246560000|2022-03-14 08:29:20|7376.1|7370.1|7374.3|7368.3|7376.1|7370.1|7374.3|7368.3|0
1647246570000|2022-03-14 08:29:30|7373.6|7367.6|7374.8|7368.8|7375.3|7369.3|7373.4|7367.4|1
1647246600000|2022-03-14 08:30:00|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|0
1647246610000|2022-03-14 08:30:10|7374.4|7368.4|7373.8|7367.8|7374.4|7368.4|7373.8|7367.8|0
1647246620000|2022-03-14 08:30:20|7373.9|7367.9|7371.7|7365.7|7373.9|7367.9|7371.7|7365.7|0
1647246630000|2022-03-14 08:30:30|7370.7|7364.7|7371.4|7365.4|7371.4|7365.4|7370.7|7364.7|1
1647246640000|2022-03-14 08:30:40|7369.1|7363.1|7367.5|7361.5|7369.1|7363.1|7366.1|7360.1|2
1647246650000|2022-03-14 08:30:50|7368|7362|7369.6|7363.6|7369.6|7363.6|7368|7362|0
1647246660000|2022-03-14 08:31:00|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|1
1647246690000|2022-03-14 08:31:30|7373|7367|7373|7367|7373|7367|7373|7367|1
1647246700000|2022-03-14 08:31:40|7373.6|7367.6|7373.6|7367.6|7373.6|7367.6|7373.6|7367.6|0
1647246730000|2022-03-14 08:32:10|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|0
1647246740000|2022-03-14 08:32:20|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|0
1647246760000|2022-03-14 08:32:40|7369.7|7363.7|7369.3|7363.3|7369.7|7363.7|7369.3|7363.3|2
1647246770000|2022-03-14 08:32:50|7368.8|7362.8|7366.8|7360.8|7368.8|7362.8|7366.8|7360.8|0
1647246790000|2022-03-14 08:33:10|7366.5|7360.5|7359.8|7353.8|7366.5|7360.5|7359.8|7353.8|12
1647246800000|2022-03-14 08:33:20|7355.6|7349.6|7351|7345|7355.8|7349.8|7351|7345|40
1647246810000|2022-03-14 08:33:30|7350.3|7344.3|7349.3|7343.3|7350.3|7344.3|7348.8|7342.8|3
1647246820000|2022-03-14 08:33:40|7348.5|7342.5|7346|7340|7348.5|7342.5|7346|7340|1
1647246850000|2022-03-14 08:34:10|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|0
1647246860000|2022-03-14 08:34:20|7345.1|7339.1|7346.8|7340.8|7346.8|7340.8|7345.1|7339.1|1
1647246870000|2022-03-14 08:34:30|7347.1|7341.1|7346|7340|7347.1|7341.1|7346|7340|0
1647246880000|2022-03-14 08:34:40|7345.8|7339.8|7349.1|7343.1|7349.1|7343.1|7345.8|7339.8|1
1647246890000|2022-03-14 08:34:50|7349.4|7343.4|7350.1|7344.1|7350.1|7344.1|7349.4|7343.4|0
1647246940000|2022-03-14 08:35:40|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|1
1647246960000|2022-03-14 08:36:00|7351|7345|7351|7345|7351|7345|7351|7345|0
1647246990000|2022-03-14 08:36:30|7350.7|7344.7|7350.5|7344.5|7350.7|7344.7|7350.5|7344.5|0
1647247000000|2022-03-14 08:36:40|7351|7345|7351|7345|7351|7345|7351|7345|1
1647247020000|2022-03-14 08:37:00|7350.5|7344.5|7350.5|7344.5|7350.5|7344.5|7350.5|7344.5|0
1647247040000|2022-03-14 08:37:20|7350.2|7344.2|7350.7|7344.7|7350.7|7344.7|7350.2|7344.2|1
1647247050000|2022-03-14 08:37:30|7351|7345|7351|7345|7351|7345|7351|7345|0
1647247090000|2022-03-14 08:38:10|||||||||4
1647247100000|2022-03-14 08:38:20|7351.4|7345.4|7351|7345|7351.4|7345.4|7351|7345|2
1647247110000|2022-03-14 08:38:30|7350.6|7344.6|7349.6|7343.6|7350.6|7344.6|7349.6|7343.6|1
1647247120000|2022-03-14 08:38:40|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|0
1647247130000|2022-03-14 08:38:50|7350.6|7344.6|7351.4|7345.4|7351.4|7345.4|7350.6|7344.6|6
1647247140000|2022-03-14 08:39:00|7351.7|7345.7|7352.1|7346.1|7352.1|7346.1|7351.7|7345.7|5
1647247150000|2022-03-14 08:39:10|7351.7|7345.7|7351|7345|7351.7|7345.7|7351|7345|1
1647247160000|2022-03-14 08:39:20|7350.6|7344.6|7350.5|7344.5|7350.6|7344.6|7350.1|7344.1|0
1647247170000|2022-03-14 08:39:30|||||||||1
1647247190000|2022-03-14 08:39:50|7350.9|7344.9|7351|7345|7351.2|7345.2|7350.9|7344.9|1
1647247200000|2022-03-14 08:40:00|7351.4|7345.4|7350.9|7344.9|7351.4|7345.4|7350.5|7344.5|0
1647247210000|2022-03-14 08:40:10|7350.5|7344.5|7351.3|7345.3|7351.3|7345.3|7350.1|7344.1|1
1647247220000|2022-03-14 08:40:20|7351.7|7345.7|7355.6|7349.6|7355.6|7349.6|7351.7|7345.7|3
1647247240000|2022-03-14 08:40:40|7357.3|7351.3|7357.5|7351.5|7357.5|7351.5|7357.3|7351.3|1
1647247250000|2022-03-14 08:40:50|7357.1|7351.1|7357|7351|7357.1|7351.1|7357|7351|0
1647247270000|2022-03-14 08:41:10|7357.3|7351.3|7357.5|7351.5|7357.5|7351.5|7357.3|7351.3|0
1647247280000|2022-03-14 08:41:20|7358.1|7352.1|7360.5|7350.5|7361|7352.1|7358.1|7350.5|0
1647247290000|2022-03-14 08:41:30|7358.1|7352.1|7358|7352|7358.1|7352.1|7358|7352|0
1647247300000|2022-03-14 08:41:40|7360.5|7350.5|7358.1|7352.1|7360.5|7352.1|7358.1|7350.5|0
1647247320000|2022-03-14 08:42:00|7358|7352|7358|7352|7358|7352|7358|7352|0
1647247330000|2022-03-14 08:42:10|7357.8|7351.8|7357.6|7351.6|7357.8|7351.8|7357.6|7351.6|0
1647247340000|2022-03-14 08:42:20|7357.1|7351.1|7357.1|7351.1|7357.1|7351.1|7357.1|7351.1|0
1647247350000|2022-03-14 08:42:30|7357|7351|7357|7351|7357|7351|7357|7351|0
1647247360000|2022-03-14 08:42:40|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|0
1647247390000|2022-03-14 08:43:10|7355.7|7349.7|7355.7|7349.7|7355.7|7349.7|7355.7|7349.7|0
1647247400000|2022-03-14 08:43:20|7356|7350|7356.2|7350.2|7356.2|7350.2|7356|7350|1
1647247420000|2022-03-14 08:43:40|7355.7|7349.7|7354.8|7348.8|7355.7|7349.7|7354.5|7348.5|0
1647247440000|2022-03-14 08:44:00|7354.5|7348.5|7354.8|7348.8|7354.8|7348.8|7353.6|7347.6|1
1647247460000|2022-03-14 08:44:20|7354.5|7348.5|7356.7|7350.7|7356.7|7350.7|7354.5|7348.5|2
1647247470000|2022-03-14 08:44:30|7356.3|7350.3|7356.8|7350.8|7356.8|7350.8|7356.3|7350.3|0
1647247480000|2022-03-14 08:44:40|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|0
1647247490000|2022-03-14 08:44:50|7355.7|7349.7|7355.7|7349.7|7355.7|7349.7|7355.7|7349.7|0
1647247500000|2022-03-14 08:45:00|7355.3|7349.3|7355.7|7349.7|7355.7|7349.7|7354.6|7348.6|1
1647247510000|2022-03-14 08:45:10|7356.3|7350.3|7358.7|7352.7|7359.2|7353.2|7356.3|7350.3|1
1647247520000|2022-03-14 08:45:20|7358.2|7352.2|7358.2|7352.2|7358.2|7352.2|7358.2|7352.2|0
1647247530000|2022-03-14 08:45:30|7357.8|7351.8|7357.2|7351.2|7357.8|7351.8|7357.2|7351.2|0
1647247540000|2022-03-14 08:45:40|7356.8|7350.8|7356.3|7350.3|7356.8|7350.8|7356.3|7350.3|0
1647247550000|2022-03-14 08:45:50|7356.2|7350.2|7355.8|7349.8|7356.2|7350.2|7355.8|7349.8|0
1647247580000|2022-03-14 08:46:20|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|0
1647247600000|2022-03-14 08:46:40|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|0
1647247620000|2022-03-14 08:47:00|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|2
1647247630000|2022-03-14 08:47:10|7352.6|7346.6|7355.1|7349.1|7355.1|7349.1|7352.6|7346.6|1
1647247670000|2022-03-14 08:47:50|7354.4|7348.4|7351.7|7345.7|7354.4|7348.4|7351.7|7345.7|0
1647247680000|2022-03-14 08:48:00|7350.8|7344.8|7349.6|7343.6|7350.8|7344.8|7349.6|7343.6|0
1647247690000|2022-03-14 08:48:10|7349.2|7343.2|7349.1|7343.1|7349.2|7343.2|7349.1|7343.1|0
1647247720000|2022-03-14 08:48:40|7348.7|7342.7|7348.6|7342.6|7348.7|7342.7|7348.6|7342.6|0
1647247740000|2022-03-14 08:49:00|||||||||1
1647247750000|2022-03-14 08:49:10|7348.2|7342.2|7346.4|7340.4|7348.2|7342.2|7346.1|7340.1|1
1647247760000|2022-03-14 08:49:20|7345.1|7339.1|7350.2|7340.2|7350.2|7340.2|7344.1|7338.1|1
1647247770000|2022-03-14 08:49:30|7350.4|7340.4|7349.2|7343.2|7350.7|7343.2|7349.2|7340.4|0
1647247780000|2022-03-14 08:49:40|7349.1|7343.1|7349.1|7343.1|7349.1|7343.1|7349.1|7343.1|0
1647247790000|2022-03-14 08:49:50|7349.4|7343.4|7349.1|7343.1|7349.4|7343.4|7349.1|7343.1|0
1647247800000|2022-03-14 08:50:00|7348.2|7342.2|7348.2|7338.2|7351.7|7342.2|7348.2|7336.7|0
1647247810000|2022-03-14 08:50:10|7345.7|7335.7|7344.4|7338.4|7345.7|7338.4|7344.3|7335.7|0
1647247820000|2022-03-14 08:50:20|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|0
1647247860000|2022-03-14 08:51:00|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|0
1647247870000|2022-03-14 08:51:10|7343.9|7337.9|7343.9|7337.9|7343.9|7337.9|7343.8|7337.8|0
1647247880000|2022-03-14 08:51:20|7343.4|7337.4|7342.4|7336.4|7343.4|7337.4|7342.4|7336.4|1
1647247890000|2022-03-14 08:51:30|7341.6|7335.6|7342.6|7332.6|7342.6|7335.6|7340.6|7332.6|3
1647247900000|2022-03-14 08:51:40|7346.9|7331.9|7350.7|7335.7|7350.7|7335.7|7346.9|7331.9|1
1647247910000|2022-03-14 08:51:50|7350.4|7335.4|7348.8|7342.8|7350.4|7343.2|7343.6|7335.2|2
1647247920000|2022-03-14 08:52:00|7348.5|7342.5|7348|7342|7348.5|7342.5|7348|7342|0
1647247930000|2022-03-14 08:52:10|7348.1|7342.1|7348.1|7342.1|7348.1|7342.1|7348.1|7342.1|0
1647247940000|2022-03-14 08:52:20|7347.8|7341.8|7348.7|7342.7|7348.7|7342.7|7347.6|7341.6|3
1647247970000|2022-03-14 08:52:50|7348|7342|7348|7342|7348|7342|7348|7342|1
1647247980000|2022-03-14 08:53:00|7347.8|7341.8|7347.3|7341.3|7347.8|7341.8|7347.3|7341.3|3
1647247990000|2022-03-14 08:53:10|7348.3|7342.3|7348.3|7342.3|7348.3|7342.3|7348.3|7342.3|1
1647248000000|2022-03-14 08:53:20|7348|7342|7358.1|7348.1|7358.3|7350.6|7348|7342|3
1647248010000|2022-03-14 08:53:30|7354.4|7348.4|7352.5|7346.5|7354.4|7348.4|7352.5|7346.5|1
1647248020000|2022-03-14 08:53:40|7350.3|7344.3|7350.3|7344.3|7350.3|7344.3|7350.3|7344.3|1
1647248040000|2022-03-14 08:54:00|7352|7342|7351.8|7341.8|7352|7344.2|7350|7341.8|0
1647248050000|2022-03-14 08:54:10|7351.7|7341.7|7351.7|7341.7|7351.7|7341.7|7351.7|7341.7|0
1647248060000|2022-03-14 08:54:20|7348.4|7342.4|7348.5|7342.5|7348.7|7342.7|7348.4|7342.4|3
1647248100000|2022-03-14 08:55:00|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|0
1647248120000|2022-03-14 08:55:20|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|8
1647248130000|2022-03-14 08:55:30|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|0
1647248190000|2022-03-14 08:56:30|7348.4|7342.4|7349|7343|7349|7343|7348.4|7342.4|3
1647248200000|2022-03-14 08:56:40|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|0
1647248210000|2022-03-14 08:56:50|7350|7344|7348.8|7342.8|7350|7344|7348.8|7342.8|3
1647248230000|2022-03-14 08:57:10|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|0
1647248250000|2022-03-14 08:57:30|7348.5|7342.5|7349.5|7343.5|7349.5|7343.5|7348|7342|3
1647248270000|2022-03-14 08:57:50|7349|7343|7349.5|7343.5|7349.5|7343.5|7349|7343|0
1647248300000|2022-03-14 08:58:20|7352|7342|7350.3|7344.3|7352|7344.3|7350.3|7342|7
1647248310000|2022-03-14 08:58:30|7350.5|7344.5|7350.5|7344.5|7350.5|7344.5|7350.5|7344.5|0
1647248320000|2022-03-14 08:58:40|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|0
1647248340000|2022-03-14 08:59:00|7350.1|7344.1|7352.9|7342.9|7352.9|7344.1|7350.1|7342.9|1
1647248360000|2022-03-14 08:59:20|7353.2|7343.2|7360.3|7345.3|7360.3|7345.3|7353.2|7343.2|1
1647248400000|2022-03-14 09:00:00|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|0
1647248410000|2022-03-14 09:00:10|7360.2|7345.2|7360|7345|7360.2|7345.2|7360|7345|0
1647248420000|2022-03-14 09:00:20|7357.7|7347.7|7357|7347|7357.7|7347.7|7357|7347|2
1647248430000|2022-03-14 09:00:30|7357.5|7347.5|7357.5|7347.5|7357.5|7347.5|7357.5|7347.5|0
1647248440000|2022-03-14 09:00:40|7357.7|7347.7|7356.7|7346.7|7357.7|7347.7|7356.7|7346.7|0
1647248450000|2022-03-14 09:00:50|7357.2|7347.2|7354.2|7348.2|7357.2|7348.2|7354.2|7347.2|0
1647248460000|2022-03-14 09:01:00|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|0
1647248480000|2022-03-14 09:01:20|7353.2|7347.2|7353.2|7347.2|7353.2|7347.2|7353.2|7347.2|0
1647248490000|2022-03-14 09:01:30|7352.7|7346.7|7352.7|7346.7|7352.7|7346.7|7352.7|7346.7|0
1647248520000|2022-03-14 09:02:00|7352.4|7346.4|7350.9|7344.9|7352.4|7346.4|7349.8|7343.8|1
1647248530000|2022-03-14 09:02:10|7351.6|7345.6|7356.8|7346.8|7356.8|7346.8|7351.6|7345.6|3
1647248550000|2022-03-14 09:02:30|7356.5|7346.5|7356.5|7346.5|7356.5|7346.5|7356.5|7346.5|0
1647248560000|2022-03-14 09:02:40|7356.8|7346.8|7356.8|7346.8|7356.8|7346.8|7356.8|7346.8|0
1647248580000|2022-03-14 09:03:00|7356.6|7346.6|7356.6|7346.6|7356.6|7346.6|7356.6|7346.6|0
1647248590000|2022-03-14 09:03:10|7356.5|7346.5|7349.8|7343.8|7356.5|7346.7|7349.8|7343.8|1
1647248610000|2022-03-14 09:03:30|7350|7344|7350|7344|7350|7344|7350|7344|0
1647248620000|2022-03-14 09:03:40|7352.6|7342.6|7349.9|7343.9|7352.6|7343.9|7346.9|7340.9|2
1647248630000|2022-03-14 09:03:50|7349.7|7343.7|7349.8|7343.8|7349.8|7343.8|7349.2|7343.2|0
1647248640000|2022-03-14 09:04:00|7353|7343|7352.9|7342.9|7353|7343|7352.9|7342.9|0
1647248670000|2022-03-14 09:04:30|7352.7|7342.7|7353.1|7343.1|7353.1|7343.1|7352.7|7342.7|0
1647248680000|2022-03-14 09:04:40|7352.7|7342.7|7352.7|7342.7|7352.7|7342.7|7352.7|7342.7|0
1647248690000|2022-03-14 09:04:50|||||||||1
1647248730000|2022-03-14 09:05:30|7349.6|7343.6|7352.1|7346.1|7352.1|7346.1|7349.6|7343.6|1
1647248740000|2022-03-14 09:05:40|7352.6|7346.6|7352.6|7346.6|7352.6|7346.6|7352.6|7346.6|0
1647248790000|2022-03-14 09:06:30|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|0
1647248800000|2022-03-14 09:06:40|7352.1|7346.1|7351.2|7345.2|7352.1|7346.1|7351.1|7345.1|0
1647248810000|2022-03-14 09:06:50|7349.8|7343.8|7349.3|7343.3|7349.8|7343.8|7349.2|7343.2|1
1647248820000|2022-03-14 09:07:00|7348.8|7342.8|7349|7343|7349|7343|7348.7|7342.7|5
1647248830000|2022-03-14 09:07:10|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|0
1647248880000|2022-03-14 09:08:00|7347.8|7341.8|7348|7342|7348|7342|7347.8|7341.8|0
1647248890000|2022-03-14 09:08:10|7346.6|7340.6|7347|7341|7347|7341|7346.6|7340.6|7
1647248900000|2022-03-14 09:08:20|7347.3|7341.3|7348.1|7342.1|7348.1|7342.1|7347.3|7341.3|0
1647248910000|2022-03-14 09:08:30|7348|7342|7347.5|7341.5|7348|7342|7347.5|7341.5|1
1647248930000|2022-03-14 09:08:50|7347.3|7341.3|7347.5|7341.5|7347.5|7341.5|7347.3|7341.3|0
1647248940000|2022-03-14 09:09:00|7347|7341|7347|7341|7347|7341|7347|7341|0
1647248950000|2022-03-14 09:09:10|7346.8|7340.8|7346.8|7340.8|7346.8|7340.8|7346.8|7340.8|0
1647248970000|2022-03-14 09:09:30|7347|7341|7346.2|7340.2|7347|7341|7346.2|7340.2|0
1647248980000|2022-03-14 09:09:40|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|0
1647248990000|2022-03-14 09:09:50|7346|7340|7346|7340|7346|7340|7346|7340|0
1647249000000|2022-03-14 09:10:00|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|0
1647249020000|2022-03-14 09:10:20|7345.1|7339.1|7348.7|7342.7|7349.7|7343.7|7345.1|7339.1|4
1647249040000|2022-03-14 09:10:40|7349.5|7343.5|7349.5|7343.5|7350|7344|7349.5|7343.5|0
1647249050000|2022-03-14 09:10:50|7348.9|7342.9|7348.9|7342.9|7348.9|7342.9|7348.9|7342.9|0
1647249060000|2022-03-14 09:11:00|7349|7343|7349|7343|7349|7343|7349|7343|0
1647249070000|2022-03-14 09:11:10|7349.4|7343.4|7350.7|7344.7|7350.7|7344.7|7349.4|7343.4|0
1647249080000|2022-03-14 09:11:20|7351.2|7345.2|7351.7|7345.7|7351.7|7345.7|7351.2|7345.2|0
1647249090000|2022-03-14 09:11:30|7352|7346|7352|7346|7352|7346|7352|7346|0
1647249130000|2022-03-14 09:12:10|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|0
1647249140000|2022-03-14 09:12:20|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|0
1647249170000|2022-03-14 09:12:50|7351.7|7345.7|7351.7|7345.7|7351.7|7345.7|7351.7|7345.7|0
1647249180000|2022-03-14 09:13:00|7351.4|7345.4|7352.7|7342.7|7352.7|7345.4|7351.4|7342.7|0
1647249190000|2022-03-14 09:13:10|7351.7|7345.7|7353.2|7343.2|7353.2|7345.7|7351.7|7343.2|0
1647249210000|2022-03-14 09:13:30|7353|7343|7353|7343|7353|7343|7353|7343|0
1647249250000|2022-03-14 09:14:10|7353.3|7343.3|7353.3|7343.3|7353.3|7343.3|7353.3|7343.3|0
1647249270000|2022-03-14 09:14:30|7353.2|7343.2|7353.2|7343.2|7353.2|7343.2|7353.2|7343.2|0
1647249350000|2022-03-14 09:15:50|7352.9|7342.9|7352.9|7342.9|7352.9|7342.9|7352.5|7342.5|0
1647249370000|2022-03-14 09:16:10|7352.7|7342.7|7349.3|7343.3|7352.7|7343.6|7349.3|7342.7|0
1647249380000|2022-03-14 09:16:20|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|0
1647249390000|2022-03-14 09:16:30|7349|7343|7349|7343|7349|7343|7349|7343|0
1647249400000|2022-03-14 09:16:40|7348.3|7342.3|7348.1|7342.1|7348.3|7342.3|7348.1|7342.1|0
1647249410000|2022-03-14 09:16:50|7347.7|7341.7|7349.1|7343.1|7349.1|7343.1|7347.7|7341.7|1
1647249420000|2022-03-14 09:17:00|7349.2|7343.2|7348.9|7342.9|7349.6|7343.6|7348.9|7342.9|0
1647249450000|2022-03-14 09:17:30|7349.2|7343.2|7349.4|7343.4|7349.4|7343.4|7349.2|7343.2|0
1647249460000|2022-03-14 09:17:40|7349.3|7343.3|7348.8|7342.8|7349.3|7343.3|7348.8|7342.8|0
1647249490000|2022-03-14 09:18:10|7348.6|7342.6|7348.8|7342.8|7348.8|7342.8|7348.6|7342.6|0
1647249500000|2022-03-14 09:18:20|7349.6|7343.6|7352.1|7342.1|7352.1|7343.7|7349.1|7342.1|1
1647249510000|2022-03-14 09:18:30|7352.6|7342.6|7352.6|7342.6|7352.6|7342.6|7352.6|7342.6|0
1647249520000|2022-03-14 09:18:40|7352.7|7342.7|7352.7|7342.7|7352.7|7342.7|7352.7|7342.7|0
1647249550000|2022-03-14 09:19:10|7352.6|7342.6|7350.8|7344.8|7352.6|7344.8|7349.8|7342.6|2
1647249580000|2022-03-14 09:19:40|7350.9|7344.9|7351.4|7345.4|7351.4|7345.4|7350.9|7344.9|0
1647249590000|2022-03-14 09:19:50|7351.9|7345.9|7353.6|7347.6|7353.6|7347.6|7351.9|7345.9|1
1647249600000|2022-03-14 09:20:00|7354.6|7348.6|7355.1|7349.1|7355.1|7349.1|7354.6|7348.6|1
1647249610000|2022-03-14 09:20:10|7355.6|7349.6|7356.6|7350.6|7356.6|7350.6|7355.6|7349.6|1
1647249620000|2022-03-14 09:20:20|7357.1|7351.1|7366.4|7360.4|7366.4|7360.4|7357.1|7351.1|6
1647249640000|2022-03-14 09:20:40|7365.9|7359.9|7365.9|7359.9|7365.9|7359.9|7365.9|7359.9|0
1647249650000|2022-03-14 09:20:50|7366.4|7360.4|7366.4|7360.4|7366.4|7360.4|7366.4|7360.4|1
1647249660000|2022-03-14 09:21:00|7366.8|7360.8|7368.1|7362.1|7368.6|7362.6|7366.8|7360.8|5
1647249670000|2022-03-14 09:21:10|7367.8|7361.8|7364.8|7358.8|7367.8|7361.8|7364.4|7358.4|1
1647249680000|2022-03-14 09:21:20|7364.9|7358.9|7363.9|7357.9|7364.9|7358.9|7363.9|7357.9|0
1647249700000|2022-03-14 09:21:40|7363.6|7357.6|7364.5|7358.5|7364.5|7358.5|7363.6|7357.6|0
1647249710000|2022-03-14 09:21:50|7364.1|7358.1|7364.1|7358.1|7364.1|7358.1|7364.1|7358.1|0
1647249720000|2022-03-14 09:22:00|7363.8|7357.8|7363.6|7357.6|7363.8|7357.8|7363.6|7357.6|0
1647249750000|2022-03-14 09:22:30|7362.4|7356.4|7360|7354|7362.4|7356.4|7359.9|7353.9|1
1647249760000|2022-03-14 09:22:40|7358.8|7352.8|7358.5|7352.5|7359.9|7353.9|7358.4|7352.4|1
1647249770000|2022-03-14 09:22:50|7358.2|7352.2|7358.2|7352.2|7358.2|7352.2|7358.2|7352.2|1
1647249780000|2022-03-14 09:23:00|7358|7352|7358|7352|7358|7352|7358|7352|0
1647249790000|2022-03-14 09:23:10|7357.9|7351.9|7357.9|7351.9|7357.9|7351.9|7357.9|7351.9|0
1647249800000|2022-03-14 09:23:20|7359.4|7353.4|7359.4|7353.4|7359.4|7353.4|7359.4|7353.4|0
1647249810000|2022-03-14 09:23:30|7359|7353|7357.7|7351.7|7359|7353|7357.7|7351.7|0
1647249820000|2022-03-14 09:23:40|7358.4|7352.4|7360.9|7354.9|7360.9|7354.9|7358.4|7352.4|1
1647249850000|2022-03-14 09:24:10|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|0
1647249870000|2022-03-14 09:24:30|7358|7352|7358|7352|7358|7352|7358|7352|1
1647249890000|2022-03-14 09:24:50|||||||||1
1647249930000|2022-03-14 09:25:30|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|0
1647249940000|2022-03-14 09:25:40|7358.7|7352.7|7363.8|7357.8|7363.8|7357.8|7358.7|7352.7|2
1647249950000|2022-03-14 09:25:50|7364|7358|7364.3|7358.3|7364.3|7358.3|7363.6|7357.6|0
1647249970000|2022-03-14 09:26:10|7363.9|7357.9|7363.2|7357.2|7364.7|7358.7|7363.2|7357.2|2
1647249980000|2022-03-14 09:26:20|7363.1|7357.1|7362.9|7356.9|7363.1|7357.1|7362.9|7356.9|0
1647249990000|2022-03-14 09:26:30|7362.6|7356.6|7361.9|7355.9|7362.6|7356.6|7361.9|7355.9|0
1647250000000|2022-03-14 09:26:40|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|0
1647250050000|2022-03-14 09:27:30|7360.1|7354.1|7361.2|7355.2|7361.5|7355.5|7360.1|7354.1|1
1647250060000|2022-03-14 09:27:40|||||||||1
1647250080000|2022-03-14 09:28:00|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|0
1647250090000|2022-03-14 09:28:10|7362|7356|7363.9|7357.9|7363.9|7357.9|7361.8|7355.8|5
1647250110000|2022-03-14 09:28:30|7364|7358|7366.5|7356.5|7366.5|7358|7364|7356.5|0
1647250140000|2022-03-14 09:29:00|7364|7358|7365.7|7355.7|7365.7|7358|7364|7355.7|1
1647250150000|2022-03-14 09:29:10|7364|7358|7365.7|7355.7|7365.7|7358|7364|7355.7|0
1647250160000|2022-03-14 09:29:20|7363.2|7357.2|7364.8|7354.8|7364.8|7357.2|7363.2|7354.8|0
1647250170000|2022-03-14 09:29:30|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|0
1647250180000|2022-03-14 09:29:40|7364.8|7354.8|7364.8|7354.8|7364.8|7354.8|7364.8|7354.8|1
1647250200000|2022-03-14 09:30:00|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|0
1647250220000|2022-03-14 09:30:20|7361.9|7355.9|7361.8|7355.8|7361.9|7355.9|7361.8|7355.8|0
1647250230000|2022-03-14 09:30:30|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|0
1647250240000|2022-03-14 09:30:40|7361.4|7355.4|7361.3|7355.3|7361.4|7355.4|7361.3|7355.3|1
1647250250000|2022-03-14 09:30:50|7359.8|7353.8|7357|7351|7359.8|7353.8|7357|7351|2
1647250260000|2022-03-14 09:31:00|7356.4|7350.4|7353.6|7347.6|7358.4|7352.4|7353.6|7347.6|1
1647250270000|2022-03-14 09:31:10|7354.1|7348.1|7354.3|7348.3|7354.3|7348.3|7354.1|7348.1|1
1647250280000|2022-03-14 09:31:20|7353.8|7347.8|7354.1|7348.1|7354.4|7348.4|7353.8|7347.8|0
1647250290000|2022-03-14 09:31:30|7353.8|7347.8|7351.1|7345.1|7353.8|7347.8|7351.1|7345.1|2
1647250300000|2022-03-14 09:31:40|7350.2|7344.2|7354.4|7344.4|7354.4|7345.2|7350.2|7344.2|1
1647250310000|2022-03-14 09:31:50|7354.2|7344.2|7354.2|7344.2|7354.2|7344.2|7354.2|7344.2|0
1647250320000|2022-03-14 09:32:00|7353.9|7343.9|7354.2|7344.2|7354.4|7344.4|7353.9|7343.9|0
1647250330000|2022-03-14 09:32:10|7354.4|7344.4|7352|7346|7354.4|7346|7352|7344.4|0
1647250340000|2022-03-14 09:32:20|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|0
1647250350000|2022-03-14 09:32:30|7351.5|7345.5|7351.7|7345.7|7351.7|7345.7|7351.4|7345.4|0
1647250360000|2022-03-14 09:32:40|7351.2|7345.2|7350.9|7344.9|7351.2|7345.2|7350.9|7344.9|1
1647250380000|2022-03-14 09:33:00|7350.6|7344.6|7351.1|7345.1|7351.1|7345.1|7350.2|7344.2|2
1647250390000|2022-03-14 09:33:10|7351.2|7345.2|7350.7|7344.7|7351.2|7345.2|7350.7|7344.7|0
1647250400000|2022-03-14 09:33:20|7354.5|7348.5|7354.5|7348.5|7354.5|7348.5|7354.5|7348.5|1
1647250410000|2022-03-14 09:33:30|7354|7348|7352.3|7346.3|7354|7348|7351.8|7345.8|5
1647250420000|2022-03-14 09:33:40|7352.8|7346.8|7355.1|7349.1|7355.1|7349.1|7352.8|7346.8|0
1647250430000|2022-03-14 09:33:50|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|0
1647250450000|2022-03-14 09:34:10|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|1
1647250470000|2022-03-14 09:34:30|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|2
1647250490000|2022-03-14 09:34:50|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|0
1647250500000|2022-03-14 09:35:00|7354.9|7348.9|7356.5|7350.5|7356.5|7350.5|7354.8|7348.8|0
1647250510000|2022-03-14 09:35:10|7356.9|7350.9|7355.4|7349.4|7356.9|7350.9|7355.4|7349.4|0
1647250520000|2022-03-14 09:35:20|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|0
1647250540000|2022-03-14 09:35:40|7354.3|7348.3|7354.1|7348.1|7354.3|7348.3|7354.1|7348.1|0
1647250550000|2022-03-14 09:35:50|7354.4|7348.4|7352.8|7346.8|7354.4|7348.4|7352.3|7346.3|2
1647250560000|2022-03-14 09:36:00|7352.6|7346.6|7353.4|7347.4|7353.4|7347.4|7352.6|7346.6|6
1647250580000|2022-03-14 09:36:20|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|0
1647250590000|2022-03-14 09:36:30|7354|7348|7354.7|7348.7|7355.5|7349.5|7354|7348|1
1647250600000|2022-03-14 09:36:40|7354.3|7348.3|7354.2|7348.2|7354.3|7348.3|7354.2|7348.2|0
1647250620000|2022-03-14 09:37:00|7354.3|7348.3|7354.3|7348.3|7354.3|7348.3|7354.3|7348.3|1
1647250630000|2022-03-14 09:37:10|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|2
1647250640000|2022-03-14 09:37:20|7356.7|7350.7|7356.8|7350.8|7356.8|7350.8|7356.7|7350.7|0
1647250660000|2022-03-14 09:37:40|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|1
1647250670000|2022-03-14 09:37:50|7358.7|7352.7|7359.3|7353.3|7359.3|7353.3|7358.3|7352.3|1
1647250690000|2022-03-14 09:38:10|7359|7353|7358.8|7352.8|7359|7353|7358.8|7352.8|0
1647250710000|2022-03-14 09:38:30|7358.3|7352.3|7360.5|7354.5|7360.5|7354.5|7358.3|7352.3|1
1647250720000|2022-03-14 09:38:40|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|0
1647250750000|2022-03-14 09:39:10|7360.3|7354.3|7360.2|7354.2|7360.3|7354.3|7360.2|7354.2|0
1647250770000|2022-03-14 09:39:30|7360.3|7354.3|7360.7|7354.7|7360.7|7354.7|7360.3|7354.3|0
1647250790000|2022-03-14 09:39:50|7360.3|7354.3|7361.2|7355.2|7361.2|7355.2|7360.3|7354.3|1
1647250800000|2022-03-14 09:40:00|7361.7|7355.7|7360.7|7354.7|7361.7|7355.7|7360.7|7354.7|1
1647250820000|2022-03-14 09:40:20|7360.2|7354.2|7360.2|7354.2|7360.2|7354.2|7360.2|7354.2|0
1647250830000|2022-03-14 09:40:30|7360.7|7354.7|7362.2|7356.2|7362.2|7356.2|7360.7|7354.7|1
1647250840000|2022-03-14 09:40:40|||||||||2
1647250850000|2022-03-14 09:40:50|7365.7|7359.7|7365.7|7359.7|7365.7|7359.7|7365.7|7359.7|1
1647250860000|2022-03-14 09:41:00|7366|7360|7369.2|7363.2|7370.7|7364.7|7366|7360|2
1647250870000|2022-03-14 09:41:10|7368.7|7362.7|7368.7|7362.7|7368.7|7362.7|7368.7|7362.7|0
1647250890000|2022-03-14 09:41:30|7376.9|7370.9|7378.2|7372.2|7378.2|7372.2|7376.9|7370.9|8
1647250910000|2022-03-14 09:41:50|7377.8|7371.8|7377.7|7371.7|7382.8|7376.8|7375.8|7369.8|11
1647250920000|2022-03-14 09:42:00|7376.4|7370.4|7374.8|7368.8|7377.8|7371.8|7374.8|7368.8|3
1647250930000|2022-03-14 09:42:10|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|1
1647250950000|2022-03-14 09:42:30|7373.8|7367.8|7372.3|7366.3|7373.8|7367.8|7372.3|7366.3|0
1647250980000|2022-03-14 09:43:00|7371.8|7365.8|7371.8|7365.8|7371.8|7365.8|7371.8|7365.8|0
1647251000000|2022-03-14 09:43:20|7372.2|7366.2|7373.8|7367.8|7373.8|7367.8|7372.2|7366.2|2
1647251010000|2022-03-14 09:43:30|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|0
1647251060000|2022-03-14 09:44:20|7372|7366|7371|7365|7372|7366|7371|7365|1
1647251100000|2022-03-14 09:45:00|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|0
1647251120000|2022-03-14 09:45:20|7370.1|7364.1|7368|7362|7370.1|7364.1|7368|7362|1
1647251130000|2022-03-14 09:45:30|7367.5|7361.5|7364.5|7358.5|7367.5|7361.5|7364.5|7358.5|2
1647251140000|2022-03-14 09:45:40|7364.1|7358.1|7364.5|7358.5|7364.5|7358.5|7364.1|7358.1|1
1647251150000|2022-03-14 09:45:50|7367|7361|7367|7361|7367|7361|7367|7361|3
1647251160000|2022-03-14 09:46:00|7367.5|7361.5|7372|7366|7372|7366|7367.5|7361.5|7
1647251170000|2022-03-14 09:46:10|7371.5|7365.5|7370.5|7364.5|7371.5|7365.5|7370.5|7364.5|2
1647251190000|2022-03-14 09:46:30|7369.6|7363.6|7369.5|7363.5|7369.6|7363.6|7369.5|7363.5|0
1647251220000|2022-03-14 09:47:00|7369|7363|7367.5|7361.5|7369.6|7363.6|7367.5|7361.5|3
1647251240000|2022-03-14 09:47:20|7368.6|7362.6|7369|7363|7369|7363|7368.6|7362.6|0
1647251280000|2022-03-14 09:48:00|7369.3|7363.3|7372|7366|7373.5|7367.5|7369|7363|10
1647251300000|2022-03-14 09:48:20|7371.8|7365.8|7370.1|7364.1|7371.8|7365.8|7370.1|7364.1|0
1647251310000|2022-03-14 09:48:30|7369.2|7363.2|7370|7364|7370|7364|7369.2|7363.2|0
1647251320000|2022-03-14 09:48:40|7369.8|7363.8|7370|7364|7370|7364|7369.8|7363.8|0
1647251330000|2022-03-14 09:48:50|7370.3|7364.3|7370.6|7364.6|7370.6|7364.6|7370.3|7364.3|0
1647251340000|2022-03-14 09:49:00|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|9
1647251350000|2022-03-14 09:49:10|7364.6|7358.6|7367.6|7361.6|7367.6|7361.6|7364.6|7358.6|3
1647251360000|2022-03-14 09:49:20|7366.6|7360.6|7362.1|7356.1|7366.6|7360.6|7362.1|7356.1|18
1647251370000|2022-03-14 09:49:30|||||||||13
1647251380000|2022-03-14 09:49:40|7363|7357|7363.1|7357.1|7363.1|7357.1|7363|7357|4
1647251400000|2022-03-14 09:50:00|7366.8|7360.8|7363.3|7357.3|7367.1|7361.1|7363.3|7357.3|15
1647251410000|2022-03-14 09:50:10|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|0
1647251420000|2022-03-14 09:50:20|7363.6|7357.6|7363.1|7357.1|7363.6|7357.6|7363.1|7357.1|2
1647251430000|2022-03-14 09:50:30|7362.6|7356.6|7363.1|7357.1|7363.1|7357.1|7362.6|7356.6|3
1647251440000|2022-03-14 09:50:40|7363.7|7357.7|7365.5|7359.5|7365.5|7359.5|7363.7|7357.7|3
1647251450000|2022-03-14 09:50:50|7365.6|7359.6|7366.6|7360.6|7366.6|7360.6|7365.6|7359.6|0
1647251460000|2022-03-14 09:51:00|7367.4|7361.4|7369.3|7363.3|7369.3|7363.3|7367.4|7361.4|2
1647251470000|2022-03-14 09:51:10|7369.1|7363.1|7367.8|7361.8|7369.1|7363.1|7367.8|7361.8|1
1647251490000|2022-03-14 09:51:30|7366.3|7360.3|7364.5|7358.5|7366.3|7360.3|7362.5|7356.5|3
1647251520000|2022-03-14 09:52:00|7366|7360|7366|7360|7366|7360|7366|7360|7
1647251530000|2022-03-14 09:52:10|7366.3|7360.3|7366.5|7360.5|7366.5|7360.5|7366.3|7360.3|0
1647251540000|2022-03-14 09:52:20|||||||||1
1647251550000|2022-03-14 09:52:30|7366.1|7360.1|7367.5|7361.5|7367.5|7361.5|7366|7360|1
1647251560000|2022-03-14 09:52:40|7367.8|7361.8|7368.5|7362.5|7368.5|7362.5|7367.8|7361.8|0
1647251570000|2022-03-14 09:52:50|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|0
1647251580000|2022-03-14 09:53:00|7369|7363|7372|7366|7372|7366|7369|7363|1
1647251610000|2022-03-14 09:53:30|7372.6|7366.6|7372.5|7366.5|7374.4|7368.4|7372.5|7366.5|2
1647251620000|2022-03-14 09:53:40|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|0
1647251630000|2022-03-14 09:53:50|7372|7366|7368.6|7362.6|7372|7366|7368.2|7362.2|3
1647251640000|2022-03-14 09:54:00|7368.2|7362.2|7368.1|7362.1|7368.2|7362.2|7368.1|7362.1|0
1647251650000|2022-03-14 09:54:10|7368.2|7362.2|7368.6|7362.6|7368.6|7362.6|7368.2|7362.2|1
1647251660000|2022-03-14 09:54:20|7368.9|7362.9|7370.4|7364.4|7370.4|7364.4|7368.9|7362.9|2
1647251670000|2022-03-14 09:54:30|7369.4|7363.4|7368.9|7362.9|7369.4|7363.4|7368.9|7362.9|0
1647251680000|2022-03-14 09:54:40|7369.3|7363.3|7371.9|7365.9|7371.9|7365.9|7369.3|7363.3|1
1647251690000|2022-03-14 09:54:50|7372.3|7366.3|7373.3|7367.3|7373.3|7367.3|7372.3|7366.3|0
1647251700000|2022-03-14 09:55:00|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|0
1647251720000|2022-03-14 09:55:20|7373.7|7367.7|7373.9|7367.9|7374.1|7368.1|7373.7|7367.7|1
1647251730000|2022-03-14 09:55:30|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|0
1647251740000|2022-03-14 09:55:40|7377.3|7371.3|7379.4|7373.4|7379.4|7373.4|7377.3|7371.3|0
1647251750000|2022-03-14 09:55:50|7377.9|7371.9|7378.4|7372.4|7378.4|7372.4|7377.9|7371.9|0
1647251760000|2022-03-14 09:56:00|7378.8|7372.8|7378.3|7372.3|7379.3|7373.3|7377.3|7371.3|0
1647251770000|2022-03-14 09:56:10|7377.9|7371.9|7377.9|7371.9|7377.9|7371.9|7377.3|7371.3|0
1647251780000|2022-03-14 09:56:20|7377.8|7371.8|7377.4|7371.4|7377.8|7371.8|7377.4|7371.4|0
1647251790000|2022-03-14 09:56:30|7378.3|7372.3|7376.3|7370.3|7378.3|7372.3|7376.3|7367.9|3
1647251800000|2022-03-14 09:56:40|7376.9|7370.9|7380.4|7374.4|7380.4|7374.4|7376.9|7370.9|7
1647251810000|2022-03-14 09:56:50|7379.9|7373.9|7381.6|7375.6|7382|7376|7379.9|7373.9|5
1647251820000|2022-03-14 09:57:00|7380.6|7374.6|7377.9|7371.9|7380.6|7374.6|7377.9|7371.9|0
1647251830000|2022-03-14 09:57:10|7377.8|7371.8|7378.3|7372.3|7378.3|7372.3|7377.8|7371.8|0
1647251840000|2022-03-14 09:57:20|7378|7372|7378.3|7372.3|7378.3|7372.3|7377.3|7371.3|1
1647251850000|2022-03-14 09:57:30|7375.9|7369.9|7376.3|7370.3|7376.3|7370.3|7375.9|7369.9|1
1647251860000|2022-03-14 09:57:40|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|1
1647251870000|2022-03-14 09:57:50|7377.3|7371.3|7378.8|7372.8|7378.8|7372.8|7377.3|7371.3|0
1647251890000|2022-03-14 09:58:10|7377.7|7371.7|7377.7|7371.7|7377.7|7371.7|7377.7|7371.7|0
1647251900000|2022-03-14 09:58:20|7376.2|7370.2|7375.8|7369.8|7376.2|7370.2|7375.8|7369.8|0
1647251910000|2022-03-14 09:58:30|7375.5|7369.5|7372.3|7366.3|7375.5|7369.5|7371.7|7365.7|2
1647251920000|2022-03-14 09:58:40|7371.5|7365.5|7369.4|7363.4|7371.5|7365.5|7368.9|7362.9|1
1647251930000|2022-03-14 09:58:50|7370.1|7364.1|7370.6|7364.6|7370.6|7364.6|7368.9|7362.9|3
1647251940000|2022-03-14 09:59:00|7370.2|7364.2|7368.9|7362.9|7370.2|7364.2|7368.9|7362.9|2
1647251950000|2022-03-14 09:59:10|7369|7363|7369|7363|7369|7363|7369|7363|0
1647251960000|2022-03-14 09:59:20|7370.9|7364.9|7372.9|7366.9|7372.9|7366.9|7370.9|7364.9|10
1647251970000|2022-03-14 09:59:30|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|0
1647251980000|2022-03-14 09:59:40|7372|7366|7367.6|7357.6|7372|7366|7367.1|7357.1|55
1647251990000|2022-03-14 09:59:50|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|2
1647252020000|2022-03-14 10:00:20|7367.4|7357.4|7367.3|7357.3|7367.4|7357.4|7367.3|7357.3|0
1647252040000|2022-03-14 10:00:40|7367.1|7357.1|7359.7|7353.7|7368.9|7357.1|7359.7|7353.7|3
1647252050000|2022-03-14 10:00:50|7359.9|7353.9|7361.6|7355.6|7363.2|7355.6|7359.9|7353.2|1
1647252060000|2022-03-14 10:01:00|||||||||1
1647252070000|2022-03-14 10:01:10|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|0
1647252080000|2022-03-14 10:01:20|||||||||1
1647252100000|2022-03-14 10:01:40|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|0
1647252110000|2022-03-14 10:01:50|7365.4|7355.4|7364.1|7358.1|7365.8|7358.1|7364.1|7355.4|0
1647252120000|2022-03-14 10:02:00|7366.8|7356.8|7368.8|7353.8|7368.8|7357.1|7366.8|7353.8|0
1647252140000|2022-03-14 10:02:20|||||||||1
1647252160000|2022-03-14 10:02:40|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|2
1647252200000|2022-03-14 10:03:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|0
1647252210000|2022-03-14 10:03:30|7366.9|7356.9|7365.8|7355.8|7366.9|7356.9|7365.4|7355.4|1
1647252220000|2022-03-14 10:03:40|7365.4|7355.4|7364.9|7354.9|7365.8|7357.3|7363.3|7354.9|2
1647252230000|2022-03-14 10:03:50|7364.8|7354.8|7362.4|7356.4|7364.8|7356.4|7362.4|7354.8|0
1647252240000|2022-03-14 10:04:00|7362.8|7356.8|7361.4|7355.4|7364.8|7356.8|7361.4|7354.8|0
1647252250000|2022-03-14 10:04:10|7361.1|7355.1|7363.3|7357.3|7365.6|7357.3|7361.1|7355.1|2
1647252260000|2022-03-14 10:04:20|7365.6|7355.6|7364|7358|7365.6|7359.1|7364|7355.6|0
1647252280000|2022-03-14 10:04:40|7363.6|7357.6|7366.1|7360.1|7366.1|7360.1|7363.5|7357.5|1
1647252290000|2022-03-14 10:04:50|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|0
1647252310000|2022-03-14 10:05:10|7364.3|7358.3|7364.2|7358.2|7364.3|7358.3|7364.2|7358.2|0
1647252330000|2022-03-14 10:05:30|7363.8|7357.8|7361.3|7355.3|7363.8|7357.8|7361.3|7355.3|0
1647252340000|2022-03-14 10:05:40|7361.1|7355.1|7362.3|7356.3|7362.3|7356.3|7360.9|7354.9|3
1647252350000|2022-03-14 10:05:50|7363|7357|7362|7356|7364|7358|7362|7356|0
1647252360000|2022-03-14 10:06:00|7362.3|7356.3|7359.1|7353.1|7363.5|7357.5|7359.1|7353.1|1
1647252370000|2022-03-14 10:06:10|7359.6|7353.6|7359.6|7353.6|7359.6|7353.6|7359.6|7353.6|0
1647252380000|2022-03-14 10:06:20|7360|7354|7367.4|7361.4|7367.4|7361.4|7359.7|7353.7|4
1647252390000|2022-03-14 10:06:30|7367|7361|7367|7361|7367|7361|7367|7361|0
1647252400000|2022-03-14 10:06:40|7366|7360|7366|7360|7366|7360|7366|7360|0
1647252410000|2022-03-14 10:06:50|7366.1|7360.1|7365.8|7359.8|7366.1|7360.1|7365.8|7359.8|0
1647252420000|2022-03-14 10:07:00|7366|7360|7360.7|7354.7|7366|7360|7360.7|7354.7|0
1647252430000|2022-03-14 10:07:10|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|0
1647252470000|2022-03-14 10:07:50|7360.5|7354.5|7360.5|7354.5|7360.5|7354.5|7360.5|7354.5|0
1647252480000|2022-03-14 10:08:00|7360|7354|7359.6|7353.6|7360|7354|7358.2|7352.2|1
1647252490000|2022-03-14 10:08:10|7359.1|7353.1|7359.6|7353.6|7359.6|7353.6|7359.1|7353.1|0
1647252500000|2022-03-14 10:08:20|7359.7|7353.7|7359.6|7353.6|7359.7|7353.7|7359.6|7353.6|0
1647252510000|2022-03-14 10:08:30|7359.7|7353.7|7360.6|7354.6|7361.1|7355.1|7359.7|7353.7|1
1647252520000|2022-03-14 10:08:40|7360.1|7354.1|7363.5|7357.5|7363.5|7357.5|7359.1|7353.1|1
1647252530000|2022-03-14 10:08:50|7362.6|7356.6|7363.3|7357.3|7363.3|7357.3|7362.5|7356.5|0
1647252540000|2022-03-14 10:09:00|7363|7357|7363.9|7357.9|7364.6|7358.6|7362.6|7356.6|3
1647252550000|2022-03-14 10:09:10|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|0
1647252560000|2022-03-14 10:09:20|7363.4|7357.4|7362.9|7356.9|7363.4|7357.4|7362.9|7356.9|0
1647252570000|2022-03-14 10:09:30|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|0
1647252600000|2022-03-14 10:10:00|7363.5|7357.5|7358.4|7352.4|7364.9|7358.9|7358.1|7352.1|13
1647252610000|2022-03-14 10:10:10|7356.6|7350.6|7357|7351|7357|7351|7356.6|7350.6|2
1647252620000|2022-03-14 10:10:20|7357.4|7351.4|7355.2|7349.2|7357.4|7351.4|7355.2|7349.2|1
1647252630000|2022-03-14 10:10:30|7357.6|7351.6|7357.1|7351.1|7357.6|7351.6|7355.7|7349.7|3
1647252640000|2022-03-14 10:10:40|7360.6|7354.6|7364.1|7358.1|7366.9|7360.9|7360.6|7354.6|13
1647252650000|2022-03-14 10:10:50|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|0
1647252660000|2022-03-14 10:11:00|7363.2|7357.2|7364.1|7358.1|7364.1|7358.1|7363.1|7357.1|0
1647252670000|2022-03-14 10:11:10|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|0
1647252680000|2022-03-14 10:11:20|7364.1|7358.1|7364.6|7358.6|7364.6|7358.6|7364.1|7358.1|0
1647252690000|2022-03-14 10:11:30|7363.9|7357.9|7364.1|7358.1|7364.1|7358.1|7363.6|7357.6|0
1647252700000|2022-03-14 10:11:40|7363.6|7357.6|7364.1|7358.1|7364.6|7358.6|7363.6|7357.6|8
1647252710000|2022-03-14 10:11:50|7364.4|7358.4|7359.9|7353.9|7364.4|7358.4|7357.6|7351.6|2
1647252730000|2022-03-14 10:12:10|7359.5|7353.5|7357.3|7351.3|7359.5|7353.5|7356.1|7350.1|0
1647252740000|2022-03-14 10:12:20|7358.1|7352.1|7357.6|7351.6|7359.4|7353.4|7357.6|7351.6|0
1647252750000|2022-03-14 10:12:30|7358.5|7352.5|7359.4|7353.4|7359.4|7353.4|7358.5|7352.5|0
1647252770000|2022-03-14 10:12:50|7358.4|7352.4|7357.1|7351.1|7358.4|7352.4|7356.9|7350.9|0
1647252780000|2022-03-14 10:13:00|7356.7|7350.7|7355.7|7349.7|7356.7|7350.7|7355.7|7349.7|1
1647252790000|2022-03-14 10:13:10|7356.1|7350.1|7357.7|7351.7|7357.7|7351.7|7356.1|7350.1|1
1647252800000|2022-03-14 10:13:20|7357.1|7351.1|7356.6|7350.6|7357.1|7351.1|7356.6|7350.6|0
1647252820000|2022-03-14 10:13:40|7357.1|7351.1|7360.1|7354.1|7361.7|7355.7|7357.1|7351.1|1
1647252830000|2022-03-14 10:13:50|7359.7|7353.7|7359.6|7353.6|7359.7|7353.7|7359.6|7353.6|0
1647252860000|2022-03-14 10:14:20|7363.6|7357.6|7363.1|7357.1|7363.6|7357.6|7363.1|7357.1|3
1647252870000|2022-03-14 10:14:30|7363.4|7357.4|7364.6|7358.6|7365.2|7359.2|7363.4|7357.4|0
1647252880000|2022-03-14 10:14:40|7364.2|7358.2|7363.6|7357.6|7364.2|7358.2|7363.6|7357.6|0
1647252890000|2022-03-14 10:14:50|7363.2|7357.2|7365.1|7359.1|7365.1|7359.1|7363.2|7357.2|2
1647252900000|2022-03-14 10:15:00|7365.7|7359.7|7365.6|7359.6|7366.6|7360.6|7365.6|7359.6|1
1647252930000|2022-03-14 10:15:30|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|0
1647252940000|2022-03-14 10:15:40|7365.2|7359.2|7366.1|7360.1|7366.1|7360.1|7365.1|7359.1|1
1647252950000|2022-03-14 10:15:50|7365.6|7359.6|7365.1|7359.1|7365.6|7359.6|7365.1|7359.1|2
1647252960000|2022-03-14 10:16:00|7364.7|7358.7|7366.6|7360.6|7366.6|7360.6|7364.6|7358.6|3
1647253010000|2022-03-14 10:16:50|7366.1|7360.1|7366.1|7360.1|7366.1|7360.1|7366.1|7360.1|1
1647253040000|2022-03-14 10:17:20|7365.8|7359.8|7365.1|7359.1|7365.8|7359.8|7365.1|7359.1|0
1647253060000|2022-03-14 10:17:40|7365.6|7359.6|7366.6|7360.6|7367.1|7361.1|7365.6|7359.6|1
1647253080000|2022-03-14 10:18:00|7367.1|7361.1|7367.5|7361.5|7367.6|7361.6|7367.1|7361.1|1
1647253100000|2022-03-14 10:18:20|7366|7360|7365.7|7359.7|7366|7360|7365.7|7359.7|0
1647253110000|2022-03-14 10:18:30|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|0
1647253120000|2022-03-14 10:18:40|7365|7359|7365.2|7359.2|7365.2|7359.2|7365|7359|0
1647253130000|2022-03-14 10:18:50|7363.5|7357.5|7365|7359|7365|7359|7363|7357|3
1647253140000|2022-03-14 10:19:00|7367|7361|7365.3|7359.3|7367|7361|7364|7358|5
1647253150000|2022-03-14 10:19:10|7365|7359|7365|7359|7366|7360|7365|7359|0
1647253160000|2022-03-14 10:19:20|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|0
1647253170000|2022-03-14 10:19:30|7365.2|7359.2|7365.5|7359.5|7365.5|7359.5|7365.2|7359.2|1
1647253180000|2022-03-14 10:19:40|7365.2|7359.2|7365|7359|7365.5|7359.5|7365|7359|0
1647253190000|2022-03-14 10:19:50|7364|7358|7364.5|7358.5|7365.2|7359.2|7364|7358|1
1647253200000|2022-03-14 10:20:00|7364.2|7358.2|7363.5|7357.5|7364.2|7358.2|7363.5|7357.5|2
1647253220000|2022-03-14 10:20:20|7364.1|7358.1|7365.1|7359.1|7365.1|7359.1|7364.1|7358.1|8
1647253230000|2022-03-14 10:20:30|7365.6|7359.6|7366.4|7360.4|7366.4|7360.4|7365.6|7359.6|1
1647253240000|2022-03-14 10:20:40|7366.7|7360.7|7361.3|7355.3|7367.6|7361.6|7361.3|7355.3|5
1647253250000|2022-03-14 10:20:50|7361.4|7355.4|7361.4|7355.4|7361.4|7355.4|7361.4|7355.4|0
1647253260000|2022-03-14 10:21:00|7361|7355|7360|7354|7361|7355|7360|7354|0
1647253270000|2022-03-14 10:21:10|7359.7|7353.7|7356.4|7350.4|7359.7|7353.7|7356.3|7350.3|2
1647253280000|2022-03-14 10:21:20|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|0
1647253290000|2022-03-14 10:21:30|7356.1|7350.1|7356.4|7350.4|7356.6|7350.6|7355.9|7349.9|3
1647253300000|2022-03-14 10:21:40|7355.9|7349.9|7357.8|7351.8|7357.8|7351.8|7355.8|7349.8|1
1647253310000|2022-03-14 10:21:50|7358.3|7352.3|7358.5|7352.5|7359.1|7353.1|7358.3|7352.3|0
1647253320000|2022-03-14 10:22:00|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|0
1647253340000|2022-03-14 10:22:20|7358.5|7352.5|7358.1|7352.1|7358.5|7352.5|7358.1|7352.1|0
1647253350000|2022-03-14 10:22:30|7357.8|7351.8|7357.6|7351.6|7357.8|7351.8|7357.6|7351.6|0
1647253370000|2022-03-14 10:22:50|7357.1|7351.1|7356.3|7350.3|7357.1|7351.1|7356.3|7350.3|0
1647253380000|2022-03-14 10:23:00|7356.1|7350.1|7355.9|7349.9|7356.1|7350.1|7355.9|7349.9|0
1647253390000|2022-03-14 10:23:10|7353.9|7347.9|7351.8|7345.8|7353.9|7347.9|7350.7|7344.7|4
1647253400000|2022-03-14 10:23:20|7351.3|7345.3|7346.4|7340.4|7351.4|7345.4|7346.4|7340.4|2
1647253420000|2022-03-14 10:23:40|7347.4|7341.4|7347.7|7341.7|7347.7|7341.7|7347.4|7341.4|2
1647253430000|2022-03-14 10:23:50|7348.5|7342.5|7350.6|7344.6|7350.6|7344.6|7348.5|7342.5|1
1647253440000|2022-03-14 10:24:00|7350.9|7344.9|7348.4|7342.4|7350.9|7344.9|7348.4|7342.4|0
1647253450000|2022-03-14 10:24:10|7349.1|7343.1|7347.7|7341.7|7349.1|7343.1|7347.7|7341.7|2
1647253460000|2022-03-14 10:24:20|7348.7|7342.7|7348.5|7342.5|7352.2|7346.2|7348.5|7342.5|2
1647253470000|2022-03-14 10:24:30|7348.1|7342.1|7348.1|7342.1|7348.1|7342.1|7348.1|7342.1|0
1647253490000|2022-03-14 10:24:50|7348|7342|7348|7342|7348|7342|7348|7342|0
1647253510000|2022-03-14 10:25:10|7347.7|7341.7|7349.4|7343.4|7349.4|7343.4|7347.7|7341.7|0
1647253520000|2022-03-14 10:25:20|7349.5|7343.5|7351.9|7341.9|7351.9|7343.5|7349.5|7341.9|1
1647253550000|2022-03-14 10:25:50|7350.5|7344.5|7351.4|7341.4|7352.6|7346.6|7350.5|7341.4|0
1647253560000|2022-03-14 10:26:00|7351.7|7341.7|7351.7|7341.7|7351.7|7341.7|7351.7|7341.7|0
1647253570000|2022-03-14 10:26:10|7348.3|7342.3|7347.6|7341.6|7348.3|7342.3|7347.6|7341.6|0
1647253590000|2022-03-14 10:26:30|7347.8|7341.8|7347.8|7341.8|7347.8|7341.8|7347.8|7341.8|0
1647253610000|2022-03-14 10:26:50|7348.4|7342.4|7352|7342|7352|7343.6|7348|7342|1
1647253670000|2022-03-14 10:27:50|7352.1|7346.1|7352.1|7346.1|7352.1|7346.1|7352.1|7346.1|3
1647253680000|2022-03-14 10:28:00|7351.1|7345.1|7349.2|7343.2|7351.1|7345.1|7349.2|7343.2|0
1647253690000|2022-03-14 10:28:10|7354.8|7344.8|7355.2|7345.2|7355.2|7345.2|7354.8|7344.8|2
1647253710000|2022-03-14 10:28:30|7354.9|7344.9|7354.9|7344.9|7354.9|7344.9|7354.9|7344.9|0
1647253730000|2022-03-14 10:28:50|7351.6|7345.6|7351.6|7345.6|7351.6|7345.6|7351.6|7345.6|0
1647253740000|2022-03-14 10:29:00|7350.9|7344.9|7347.3|7341.3|7352.2|7344.9|7347.3|7341.3|0
1647253750000|2022-03-14 10:29:10|7347|7341|7352|7342|7352|7342|7346.5|7340.5|1
1647253770000|2022-03-14 10:29:30|7352.2|7342.2|7352.2|7342.2|7352.2|7342.2|7352.2|7342.2|0
1647253790000|2022-03-14 10:29:50|7351.8|7341.8|7349|7343|7351.8|7343|7349|7341.4|0
1647253800000|2022-03-14 10:30:00|7349.3|7343.3|7349.5|7343.5|7349.5|7343.5|7349.3|7343.3|0
1647253810000|2022-03-14 10:30:10|7349.6|7343.6|7349.1|7343.1|7349.6|7343.6|7349.1|7343.1|0
1647253820000|2022-03-14 10:30:20|7348.7|7342.7|7348.3|7342.3|7348.7|7342.7|7348.3|7342.3|0
1647253830000|2022-03-14 10:30:30|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|3
1647253850000|2022-03-14 10:30:50|7346.9|7340.9|7349.7|7343.7|7349.7|7343.7|7346.8|7340.8|2
1647253870000|2022-03-14 10:31:10|7350|7344|7352.2|7346.2|7352.2|7346.2|7350|7344|0
1647253880000|2022-03-14 10:31:20|7352.7|7346.7|7353.5|7347.5|7353.5|7347.5|7352.7|7346.7|0
1647253890000|2022-03-14 10:31:30|7353.7|7347.7|7354.4|7348.4|7354.4|7348.4|7353.7|7347.7|0
1647253900000|2022-03-14 10:31:40|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|0
1647253910000|2022-03-14 10:31:50|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|0
1647253930000|2022-03-14 10:32:10|7355.4|7349.4|7355|7349|7355.7|7349.7|7355|7349|1
1647253940000|2022-03-14 10:32:20|7354.9|7348.9|7354.9|7348.9|7356.7|7349.2|7354.9|7346.7|0
1647253950000|2022-03-14 10:32:30|7356.5|7346.5|7353.2|7347.2|7356.5|7347.5|7353.2|7346.5|0
1647253970000|2022-03-14 10:32:50|7352.5|7346.5|7352.8|7346.8|7352.8|7346.8|7352.5|7346.5|0
1647253980000|2022-03-14 10:33:00|7352.1|7346.1|7352|7346|7352.8|7346.8|7352|7346|4
1647253990000|2022-03-14 10:33:10|7351.8|7345.8|7351|7345|7351.8|7345.8|7351|7345|0
1647254020000|2022-03-14 10:33:40|7350.8|7344.8|7352.5|7346.5|7353|7347|7350.8|7344.8|0
1647254030000|2022-03-14 10:33:50|7352|7346|7352.8|7346.8|7352.8|7346.8|7352|7346|0
1647254040000|2022-03-14 10:34:00|7353.1|7347.1|7352.2|7346.2|7353.1|7347.1|7352.2|7346.2|2
1647254050000|2022-03-14 10:34:10|7352.6|7346.6|7352.7|7346.7|7352.7|7346.7|7352.6|7346.6|0
1647254060000|2022-03-14 10:34:20|7352.4|7346.4|7352.2|7346.2|7352.4|7346.4|7352.2|7346.2|0
1647254070000|2022-03-14 10:34:30|7352|7346|7350.6|7344.6|7352.1|7346.1|7350.6|7344.6|1
1647254080000|2022-03-14 10:34:40|7350.2|7344.2|7352|7346|7352|7346|7350.2|7344.2|1
1647254100000|2022-03-14 10:35:00|7352.1|7346.1|7352|7346|7352.1|7346.1|7352|7346|0
1647254110000|2022-03-14 10:35:10|7351.7|7345.7|7351.7|7345.7|7351.7|7345.7|7351.7|7345.7|0
1647254140000|2022-03-14 10:35:40|7351.4|7345.4|7350.4|7344.4|7351.4|7345.4|7350.4|7344.4|0
1647254150000|2022-03-14 10:35:50|7350.1|7344.1|7349.9|7343.9|7350.1|7344.1|7349.9|7343.9|0
1647254160000|2022-03-14 10:36:00|7351.2|7345.2|7351.4|7345.4|7353.2|7347.2|7351.2|7345.2|5
1647254170000|2022-03-14 10:36:10|7351.1|7345.1|7350.6|7344.6|7351.1|7345.1|7350.6|7344.6|0
1647254180000|2022-03-14 10:36:20|7349.7|7343.7|7350.1|7344.1|7350.1|7344.1|7349.7|7343.7|0
1647254190000|2022-03-14 10:36:30|7349.6|7343.6|7349.2|7343.2|7349.6|7343.6|7349.2|7343.2|0
1647254200000|2022-03-14 10:36:40|7349.1|7343.1|7349.1|7343.1|7349.4|7343.4|7349.1|7343.1|0
1647254210000|2022-03-14 10:36:50|7349.4|7343.4|7349.1|7343.1|7349.4|7343.4|7349.1|7343.1|0
1647254220000|2022-03-14 10:37:00|7348.6|7342.6|7351.4|7345.4|7351.8|7345.8|7348.6|7342.6|1
1647254230000|2022-03-14 10:37:10|7350.6|7344.6|7349.9|7343.9|7350.6|7344.6|7349.6|7343.6|0
1647254240000|2022-03-14 10:37:20|7350.3|7344.3|7350.4|7344.4|7351.8|7345.8|7350.3|7344.3|0
1647254250000|2022-03-14 10:37:30|7350.7|7344.7|7350.9|7344.9|7350.9|7344.9|7350.6|7344.6|1
1647254260000|2022-03-14 10:37:40|7351.4|7345.4|7351.4|7345.4|7351.4|7345.4|7351.4|7345.4|0
1647254270000|2022-03-14 10:37:50|7351.8|7345.8|7351.4|7345.4|7351.8|7345.8|7351.4|7345.4|0
1647254290000|2022-03-14 10:38:10|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|0
1647254310000|2022-03-14 10:38:30|7349.2|7343.2|7349.7|7343.7|7350.1|7344.1|7349.2|7343.2|0
1647254320000|2022-03-14 10:38:40|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|0
1647254350000|2022-03-14 10:39:10|7349.6|7343.6|7350.8|7344.8|7350.8|7344.8|7349.6|7343.6|1
1647254360000|2022-03-14 10:39:20|7350.9|7344.9|7350.9|7344.9|7350.9|7344.9|7350.9|7344.9|0
1647254380000|2022-03-14 10:39:40|7353.1|7347.1|7353.6|7347.6|7353.6|7347.6|7353.1|7347.1|1
1647254390000|2022-03-14 10:39:50|7353.1|7347.1|7353.1|7347.1|7353.1|7347.1|7353.1|7347.1|0
1647254410000|2022-03-14 10:40:10|7353.5|7347.5|7353.1|7347.1|7353.5|7347.5|7353.1|7347.1|0
1647254440000|2022-03-14 10:40:40|7352.6|7346.6|7354.8|7348.8|7354.8|7348.8|7352.6|7346.6|1
1647254450000|2022-03-14 10:40:50|7354.7|7348.7|7354|7348|7354.7|7348.7|7354|7348|0
1647254460000|2022-03-14 10:41:00|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|0
1647254470000|2022-03-14 10:41:10|7353.3|7347.3|7353.1|7347.1|7353.3|7347.3|7353.1|7347.1|0
1647254480000|2022-03-14 10:41:20|7353.5|7347.5|7353.8|7347.8|7353.8|7347.8|7353.5|7347.5|0
1647254490000|2022-03-14 10:41:30|7353.5|7347.5|7354|7348|7354|7348|7353.5|7347.5|0
1647254500000|2022-03-14 10:41:40|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|0
1647254510000|2022-03-14 10:41:50|7353.5|7347.5|7352.6|7346.6|7353.8|7347.8|7352.6|7346.6|1
1647254520000|2022-03-14 10:42:00|7352.1|7346.1|7351.6|7345.6|7352.1|7346.1|7351.6|7345.6|0
1647254530000|2022-03-14 10:42:10|7352|7346|7352.5|7346.5|7352.5|7346.5|7351.6|7345.6|1
1647254540000|2022-03-14 10:42:20|7352.8|7346.8|7347.2|7341.2|7354|7348|7347.2|7341.2|3
1647254550000|2022-03-14 10:42:30|7348.6|7342.6|7347.7|7341.7|7348.6|7342.6|7347.7|7341.7|3
1647254560000|2022-03-14 10:42:40|7348.1|7342.1|7346.2|7340.2|7348.1|7342.1|7346.2|7340.2|1
1647254570000|2022-03-14 10:42:50|||||||||3
1647254580000|2022-03-14 10:43:00|||||||||12
1647254600000|2022-03-14 10:43:20|7347.6|7341.6|7347.2|7341.2|7347.6|7341.6|7347.2|7341.2|3
1647254610000|2022-03-14 10:43:30|||||||||1
1647254630000|2022-03-14 10:43:50|7346.7|7340.7|7346.7|7340.7|7346.7|7340.7|7346.7|7340.7|2
1647254640000|2022-03-14 10:44:00|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|4
1647254650000|2022-03-14 10:44:10|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|0
1647254660000|2022-03-14 10:44:20|7346.9|7340.9|7347|7341|7347.1|7341.1|7346.9|7340.9|0
1647254670000|2022-03-14 10:44:30|7346.5|7340.5|7347.4|7341.4|7347.4|7341.4|7346.5|7340.5|0
1647254680000|2022-03-14 10:44:40|7347.3|7341.3|7349.8|7343.8|7349.8|7343.8|7347.3|7341.3|3
1647254690000|2022-03-14 10:44:50|7348.7|7342.7|7348.3|7342.3|7349.5|7343.5|7347.8|7341.8|3
1647254700000|2022-03-14 10:45:00|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|1
1647254710000|2022-03-14 10:45:10|7347.7|7341.7|7347.7|7341.7|7347.7|7341.7|7347.3|7341.3|0
1647254720000|2022-03-14 10:45:20|7347.8|7341.8|7348.2|7342.2|7348.7|7342.7|7347.8|7341.8|1
1647254730000|2022-03-14 10:45:30|7347.8|7341.8|7347.3|7341.3|7347.8|7341.8|7346.8|7340.8|3
1647254740000|2022-03-14 10:45:40|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|7346.8|7340.8|1
1647254760000|2022-03-14 10:46:00|7347.5|7341.5|7348|7342|7348|7342|7347.5|7341.5|0
1647254770000|2022-03-14 10:46:10|7348.2|7342.2|7348|7342|7348.2|7342.2|7347.7|7341.7|0
1647254790000|2022-03-14 10:46:30|7347.5|7341.5|7347|7341|7347.5|7341.5|7347|7341|0
1647254800000|2022-03-14 10:46:40|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|0
1647254820000|2022-03-14 10:47:00|7346.2|7340.2|7346.6|7340.6|7346.6|7340.6|7346.2|7340.2|2
1647254830000|2022-03-14 10:47:10|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|4
1647254840000|2022-03-14 10:47:20|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|0
1647254890000|2022-03-14 10:48:10|7345.5|7339.5|7345.5|7339.5|7345.9|7339.9|7345.5|7339.5|3
1647254900000|2022-03-14 10:48:20|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|0
1647254910000|2022-03-14 10:48:30|7346.2|7340.2|7346.9|7340.9|7347.3|7341.3|7345.9|7339.9|3
1647254920000|2022-03-14 10:48:40|7348.7|7342.7|7346.9|7340.9|7348.7|7342.7|7346.9|7340.9|2
1647254930000|2022-03-14 10:48:50|7346.7|7340.7|7345.7|7339.7|7346.7|7340.7|7345.7|7339.7|0
1647254940000|2022-03-14 10:49:00|7345.6|7339.6|7345.2|7339.2|7345.6|7339.6|7345.2|7339.2|1
1647254950000|2022-03-14 10:49:10|7343.7|7337.7|7343.8|7337.8|7343.8|7337.8|7343.7|7337.7|14
1647254970000|2022-03-14 10:49:30|7342.3|7336.3|7341.6|7335.6|7342.4|7336.4|7341.6|7335.6|6
1647254980000|2022-03-14 10:49:40|7341.9|7335.9|7342.4|7336.4|7342.4|7336.4|7341.9|7335.9|0
1647254990000|2022-03-14 10:49:50|7342.1|7336.1|7344.1|7338.1|7344.9|7338.9|7341.9|7335.9|0
1647255000000|2022-03-14 10:50:00|7343.9|7337.9|7343.9|7337.9|7343.9|7337.9|7343.9|7337.9|0
1647255010000|2022-03-14 10:50:10|7343.6|7337.6|7343.2|7337.2|7343.6|7337.6|7342.1|7336.1|0
1647255020000|2022-03-14 10:50:20|7342.8|7336.8|7341.9|7335.9|7342.8|7336.8|7341.9|7335.9|3
1647255030000|2022-03-14 10:50:30|7342.6|7336.6|7343.6|7337.6|7343.6|7337.6|7342.6|7336.6|2
1647255060000|2022-03-14 10:51:00|7343.2|7337.2|7342.6|7336.6|7343.2|7337.2|7342.6|7336.6|5
1647255070000|2022-03-14 10:51:10|7342.4|7336.4|7342.1|7336.1|7343.4|7337.4|7342.1|7336.1|3
1647255080000|2022-03-14 10:51:20|7342.9|7336.9|7342.6|7336.6|7342.9|7336.9|7341.6|7335.6|0
1647255090000|2022-03-14 10:51:30|7342.8|7336.8|7343.9|7337.9|7344.6|7338.6|7342.8|7336.8|1
1647255100000|2022-03-14 10:51:40|7344.4|7338.4|7348.7|7342.7|7348.7|7342.7|7344.4|7338.4|8
1647255110000|2022-03-14 10:51:50|7349|7343|7349|7343|7349|7343|7349|7343|0
1647255120000|2022-03-14 10:52:00|7349.3|7343.3|7349|7343|7349.3|7343.3|7349|7343|0
1647255130000|2022-03-14 10:52:10|7349.3|7343.3|7349.3|7343.3|7349.3|7343.3|7349.3|7343.3|0
1647255140000|2022-03-14 10:52:20|7349.1|7343.1|7349.1|7343.1|7349.1|7343.1|7349.1|7343.1|0
1647255150000|2022-03-14 10:52:30|7348.8|7342.8|7350|7344|7350|7344|7348.5|7342.5|2
1647255160000|2022-03-14 10:52:40|7350.4|7344.4|7351.2|7345.2|7351.2|7345.2|7350.4|7344.4|0
1647255170000|2022-03-14 10:52:50|7350.7|7344.7|7351.6|7345.6|7351.6|7345.6|7349|7343|3
1647255180000|2022-03-14 10:53:00|7349.4|7343.4|7349.7|7343.7|7349.7|7343.7|7349.4|7343.4|0
1647255190000|2022-03-14 10:53:10|7349.5|7343.5|7351.8|7345.8|7351.8|7345.8|7349.5|7343.5|2
1647255200000|2022-03-14 10:53:20|7351.5|7345.5|7351.8|7345.8|7351.8|7345.8|7351.5|7345.5|1
1647255210000|2022-03-14 10:53:30|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|0
1647255220000|2022-03-14 10:53:40|7351.7|7345.7|7346.8|7340.8|7351.7|7345.7|7346.8|7340.8|13
1647255230000|2022-03-14 10:53:50|7346.9|7340.9|7346|7340|7346.9|7340.9|7346|7340|0
1647255240000|2022-03-14 10:54:00|7345.6|7339.6|7344.9|7338.9|7345.6|7339.6|7344.9|7338.9|0
1647255250000|2022-03-14 10:54:10|7344.5|7338.5|7344|7338|7344.5|7338.5|7344|7338|0
1647255270000|2022-03-14 10:54:30|7344.5|7338.5|7342|7336|7344.5|7338.5|7341.9|7335.9|0
1647255280000|2022-03-14 10:54:40|7341.6|7335.6|7343.6|7337.6|7343.6|7337.6|7341.1|7335.1|3
1647255290000|2022-03-14 10:54:50|7343|7337|7343.3|7337.3|7343.3|7337.3|7343|7337|1
1647255320000|2022-03-14 10:55:20|7343.9|7337.9|7344.3|7338.3|7344.3|7338.3|7342.3|7336.3|1
1647255330000|2022-03-14 10:55:30|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|0
1647255340000|2022-03-14 10:55:40|7345.8|7339.8|7345.5|7339.5|7345.8|7339.8|7345.5|7339.5|0
1647255350000|2022-03-14 10:55:50|7345.8|7339.8|7345.8|7339.8|7345.8|7339.8|7345.8|7339.8|0
1647255360000|2022-03-14 10:56:00|7345.5|7339.5|7343.5|7337.5|7345.5|7339.5|7343.5|7337.5|0
1647255380000|2022-03-14 10:56:20|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|0
1647255390000|2022-03-14 10:56:30|7343.4|7337.4|7343.1|7337.1|7343.4|7337.4|7342.9|7336.9|0
1647255400000|2022-03-14 10:56:40|7344.6|7338.6|7346.1|7340.1|7346.4|7340.4|7344.6|7338.6|3
1647255410000|2022-03-14 10:56:50|7346.6|7340.6|7347.9|7341.9|7348|7342|7346.5|7340.5|0
1647255420000|2022-03-14 10:57:00|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|0
1647255430000|2022-03-14 10:57:10|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|0
1647255440000|2022-03-14 10:57:20|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|3
1647255450000|2022-03-14 10:57:30|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|0
1647255470000|2022-03-14 10:57:50|7346.5|7340.5|7345.5|7339.5|7346.5|7340.5|7345.5|7339.5|0
1647255480000|2022-03-14 10:58:00|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|0
1647255490000|2022-03-14 10:58:10|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|7345.5|7339.5|0
1647255500000|2022-03-14 10:58:20|7345.6|7339.6|7347.1|7341.1|7347.1|7341.1|7345.6|7339.6|1
1647255510000|2022-03-14 10:58:30|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|23
1647255520000|2022-03-14 10:58:40|7348.6|7338.6|7349|7339|7349|7339|7348.6|7338.6|3
1647255530000|2022-03-14 10:58:50|7346|7340|7346|7340|7346|7340|7346|7340|4
1647255540000|2022-03-14 10:59:00|7348.2|7342.2|7347.9|7341.9|7348.2|7342.2|7347.9|7341.9|0
1647255550000|2022-03-14 10:59:10|7347.7|7341.7|7347.7|7341.7|7347.7|7341.7|7347.7|7341.7|0
1647255560000|2022-03-14 10:59:20|7347.9|7341.9|7349.2|7339.2|7349.2|7341.9|7347.7|7339|0
1647255580000|2022-03-14 10:59:40|7349.5|7339.5|7349.2|7339.2|7349.7|7339.7|7349.2|7339.2|0
1647255590000|2022-03-14 10:59:50|7346.1|7340.1|7346|7340|7346.1|7340.1|7345.5|7339.5|0
1647255600000|2022-03-14 11:00:00|7345.2|7339.2|7344.8|7338.8|7345.2|7339.2|7342.5|7336.5|10
1647255610000|2022-03-14 11:00:10|7345.5|7339.5|7344.3|7338.3|7345.5|7339.5|7344.3|7338.3|1
1647255630000|2022-03-14 11:00:30|||||||||1
1647255640000|2022-03-14 11:00:40|7344|7338|7343.8|7337.8|7344|7338|7343.8|7337.8|0
1647255650000|2022-03-14 11:00:50|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|0
1647255660000|2022-03-14 11:01:00|7343.6|7337.6|7344.8|7338.8|7344.8|7338.8|7343.6|7337.6|1
1647255670000|2022-03-14 11:01:10|7344.5|7338.5|7343.8|7337.8|7344.5|7338.5|7343.8|7337.8|0
1647255700000|2022-03-14 11:01:40|7343.5|7337.5|7341.3|7335.3|7343.5|7337.5|7340.6|7334.6|5
1647255710000|2022-03-14 11:01:50|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|7341.6|7335.6|0
1647255720000|2022-03-14 11:02:00|7341.3|7335.3|7340.6|7334.6|7342.4|7336.4|7340.6|7334.6|1
1647255730000|2022-03-14 11:02:10|7340.9|7334.9|7340.6|7334.6|7340.9|7334.9|7340.6|7334.6|0
1647255750000|2022-03-14 11:02:30|7340.9|7334.9|7342.8|7336.8|7343.1|7337.1|7340.6|7334.6|6
1647255760000|2022-03-14 11:02:40|7342.9|7336.9|7341.7|7335.7|7342.9|7336.9|7341.7|7335.7|0
1647255780000|2022-03-14 11:03:00|7342.3|7336.3|7342.1|7336.1|7342.3|7336.3|7342.1|7336.1|0
1647255790000|2022-03-14 11:03:10|7341.3|7335.3|7341.6|7335.6|7341.6|7335.6|7341.3|7335.3|0
1647255810000|2022-03-14 11:03:30|7341.3|7335.3|7341.1|7335.1|7341.5|7335.5|7341|7335|4
1647255820000|2022-03-14 11:03:40|7340.8|7334.8|7341.1|7335.1|7341.1|7335.1|7340.4|7334.4|1
1647255830000|2022-03-14 11:03:50|7341.8|7335.8|7344.1|7338.1|7344.1|7338.1|7341.8|7335.8|2
1647255840000|2022-03-14 11:04:00|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|0
1647255850000|2022-03-14 11:04:10|7343.8|7337.8|7343.8|7337.8|7343.8|7337.8|7343.8|7337.8|0
1647255870000|2022-03-14 11:04:30|7343.4|7337.4|7343.1|7337.1|7343.4|7337.4|7343.1|7337.1|0
1647255880000|2022-03-14 11:04:40|7343.4|7337.4|7343.4|7337.4|7343.4|7337.4|7343.4|7337.4|0
1647255890000|2022-03-14 11:04:50|7343.1|7337.1|7342.8|7336.8|7343.1|7337.1|7342.8|7336.8|0
1647255900000|2022-03-14 11:05:00|7343.4|7337.4|7343.6|7337.6|7343.6|7337.6|7342.4|7336.4|1
1647255920000|2022-03-14 11:05:20|7343.3|7337.3|7343.6|7337.6|7343.6|7337.6|7343.3|7337.3|0
1647255930000|2022-03-14 11:05:30|7343.1|7337.1|7342.2|7336.2|7343.1|7337.1|7342.2|7336.2|0
1647255940000|2022-03-14 11:05:40|7342.3|7336.3|7341.2|7335.2|7342.3|7336.3|7339.8|7333.8|2
1647255950000|2022-03-14 11:05:50|7343.3|7337.3|7343|7337|7343.3|7337.3|7343|7337|1
1647255960000|2022-03-14 11:06:00|7342.8|7336.8|7343.3|7337.3|7343.3|7337.3|7342.8|7336.8|0
1647255970000|2022-03-14 11:06:10|7342.8|7336.8|7342.8|7336.8|7342.8|7336.8|7342.8|7336.8|0
1647255980000|2022-03-14 11:06:20|7343.7|7337.7|7343.2|7337.2|7343.7|7337.7|7343.2|7337.2|0
1647255990000|2022-03-14 11:06:30|7343.5|7337.5|7343.2|7337.2|7343.7|7337.7|7343.2|7337.2|0
1647256000000|2022-03-14 11:06:40|7342.7|7336.7|7344.4|7338.4|7344.4|7338.4|7342.7|7336.7|0
1647256020000|2022-03-14 11:07:00|7344.3|7338.3|7341.5|7335.5|7344.3|7338.3|7341.5|7335.5|2
1647256030000|2022-03-14 11:07:10|7341.4|7335.4|7340.5|7334.5|7341.4|7335.4|7340.5|7334.5|0
1647256040000|2022-03-14 11:07:20|7340.2|7334.2|7342.9|7336.9|7342.9|7336.9|7340.2|7334.2|4
1647256050000|2022-03-14 11:07:30|7344|7338|7344|7338|7344|7338|7344|7338|0
1647256060000|2022-03-14 11:07:40|7344.5|7338.5|7345.2|7339.2|7345.2|7339.2|7344.5|7338.5|0
1647256070000|2022-03-14 11:07:50|7345.6|7339.6|7345.2|7339.2|7345.6|7339.6|7345.2|7339.2|0
1647256090000|2022-03-14 11:08:10|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|3
1647256110000|2022-03-14 11:08:30|7348.2|7342.2|7348.7|7342.7|7348.7|7342.7|7348.2|7342.2|0
1647256140000|2022-03-14 11:09:00|7348.4|7342.4|7347.5|7341.5|7348.4|7342.4|7347.5|7341.5|0
1647256150000|2022-03-14 11:09:10|7347.9|7341.9|7347.9|7341.9|7348.4|7342.4|7347.9|7341.9|0
1647256160000|2022-03-14 11:09:20|7348.4|7342.4|7348|7342|7348.4|7342.4|7348|7342|7
1647256170000|2022-03-14 11:09:30|7347.9|7341.9|7347.5|7341.5|7347.9|7341.9|7347.5|7341.5|0
1647256180000|2022-03-14 11:09:40|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|0
1647256190000|2022-03-14 11:09:50|7347.8|7341.8|7348.4|7342.4|7348.4|7342.4|7347.8|7341.8|0
1647256200000|2022-03-14 11:10:00|7348.5|7342.5|7347.7|7341.7|7348.5|7342.5|7347.7|7341.7|2
1647256230000|2022-03-14 11:10:30|7347.2|7341.2|7345.5|7339.5|7347.2|7341.2|7345.5|7339.5|0
1647256260000|2022-03-14 11:11:00|7345|7339|7345|7339|7345|7339|7345|7339|0
1647256280000|2022-03-14 11:11:20|7346.3|7340.3|7346|7340|7346.3|7340.3|7346|7340|2
1647256290000|2022-03-14 11:11:30|7344.4|7338.4|7344.8|7338.8|7344.8|7338.8|7344.4|7338.4|0
1647256300000|2022-03-14 11:11:40|7344.5|7338.5|7342.7|7336.7|7344.8|7338.8|7342.7|7336.7|0
1647256310000|2022-03-14 11:11:50|7342.2|7336.2|7341.7|7335.7|7342.2|7336.2|7341.7|7335.7|0
1647256320000|2022-03-14 11:12:00|7341.9|7335.9|7339.1|7333.1|7341.9|7335.9|7339.1|7333.1|1
1647256330000|2022-03-14 11:12:10|7338.7|7332.7|7339.2|7333.2|7339.2|7333.2|7338.7|7332.7|4
1647256340000|2022-03-14 11:12:20|7338.9|7332.9|7339.6|7333.6|7339.6|7333.6|7338.9|7332.9|1
1647256350000|2022-03-14 11:12:30|7338.3|7332.3|7339.2|7333.2|7339.4|7333.4|7338.3|7332.3|2
1647256360000|2022-03-14 11:12:40|||||||||2
1647256380000|2022-03-14 11:13:00|7339.6|7333.6|7339.7|7333.7|7339.7|7333.7|7339.6|7333.6|1
1647256390000|2022-03-14 11:13:10|7339.4|7333.4|7339.2|7333.2|7339.4|7333.4|7339.2|7333.2|0
1647256400000|2022-03-14 11:13:20|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|8
1647256410000|2022-03-14 11:13:30|||||||||5
1647256420000|2022-03-14 11:13:40|||||||||1
1647256430000|2022-03-14 11:13:50|||||||||3
1647256440000|2022-03-14 11:14:00|7339.7|7333.7|7339.7|7333.7|7339.7|7333.7|7339.7|7333.7|9
1647256450000|2022-03-14 11:14:10|7339.2|7333.2|7337.9|7331.9|7339.2|7333.2|7337.9|7331.9|8
1647256470000|2022-03-14 11:14:30|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|15
1647256480000|2022-03-14 11:14:40|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|1
1647256500000|2022-03-14 11:15:00|7338.2|7332.2|7337.4|7331.4|7338.2|7332.2|7337.4|7331.4|9
1647256510000|2022-03-14 11:15:10|7337.1|7331.1|7337.1|7331.1|7337.4|7331.4|7336.9|7330.9|4
1647256520000|2022-03-14 11:15:20|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|0
1647256530000|2022-03-14 11:15:30|||||||||2
1647256550000|2022-03-14 11:15:50|7337.1|7331.1|7337.4|7331.4|7337.8|7331.8|7337.1|7331.1|1
1647256560000|2022-03-14 11:16:00|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|2
1647256570000|2022-03-14 11:16:10|7339.8|7333.8|7339.1|7333.1|7340.1|7334.1|7339.1|7333.1|0
1647256600000|2022-03-14 11:16:40|7338.8|7332.8|7337.8|7331.8|7338.8|7332.8|7337.8|7331.8|0
1647256610000|2022-03-14 11:16:50|7338.1|7332.1|7339.1|7333.1|7339.1|7333.1|7338.1|7332.1|1
1647256620000|2022-03-14 11:17:00|7338.8|7332.8|7338.8|7332.8|7338.8|7332.8|7338.8|7332.8|0
1647256630000|2022-03-14 11:17:10|7339.1|7333.1|7340.6|7334.6|7340.6|7334.6|7339.1|7333.1|1
1647256640000|2022-03-14 11:17:20|7340.5|7334.5|7340.5|7334.5|7340.5|7334.5|7340.5|7334.5|0
1647256650000|2022-03-14 11:17:30|7340.6|7334.6|7340.6|7334.6|7340.6|7334.6|7340.6|7334.6|0
1647256680000|2022-03-14 11:18:00|7340.3|7334.3|7340.1|7334.1|7340.3|7334.3|7340.1|7334.1|0
1647256690000|2022-03-14 11:18:10|7341.1|7335.1|7342.7|7336.7|7342.7|7336.7|7341.1|7335.1|2
1647256700000|2022-03-14 11:18:20|7343|7337|7342.7|7336.7|7343|7337|7342.7|7336.7|0
1647256710000|2022-03-14 11:18:30|7342|7336|7342.2|7336.2|7342.2|7336.2|7342|7336|0
1647256750000|2022-03-14 11:19:10|7341.1|7335.1|7340.6|7334.6|7341.1|7335.1|7340.6|7334.6|0
1647256760000|2022-03-14 11:19:20|7340.1|7334.1|7338.8|7332.8|7340.1|7334.1|7338.8|7332.8|0
1647256770000|2022-03-14 11:19:30|7338.1|7332.1|7337.8|7331.8|7338.1|7332.1|7337.8|7331.8|0
1647256780000|2022-03-14 11:19:40|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|2
1647256790000|2022-03-14 11:19:50|7340.1|7334.1|7339.1|7333.1|7340.1|7334.1|7339.1|7333.1|1
1647256800000|2022-03-14 11:20:00|7338.8|7332.8|7338.8|7332.8|7338.8|7332.8|7338.3|7332.3|1
1647256820000|2022-03-14 11:20:20|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|0
1647256840000|2022-03-14 11:20:40|7337.6|7331.6|7338.1|7332.1|7339|7333|7337.6|7331.6|0
1647256850000|2022-03-14 11:20:50|7337.8|7331.8|7339.5|7333.5|7339.5|7333.5|7337.8|7331.8|3
1647256860000|2022-03-14 11:21:00|7340.2|7334.2|7340.2|7334.2|7340.2|7334.2|7340.2|7334.2|0
1647256870000|2022-03-14 11:21:10|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|1
1647256890000|2022-03-14 11:21:30|7341.1|7335.1|7341|7335|7341.4|7335.4|7341|7335|0
1647256900000|2022-03-14 11:21:40|7340.7|7334.7|7339.7|7333.7|7340.7|7334.7|7339.3|7333.3|0
1647256920000|2022-03-14 11:22:00|7340.5|7334.5|7343.3|7337.3|7343.7|7337.7|7340.5|7334.5|5
1647256930000|2022-03-14 11:22:10|7343|7337|7343|7337|7343|7337|7343|7337|0
1647256950000|2022-03-14 11:22:30|7342.3|7336.3|7342.8|7336.8|7342.8|7336.8|7342.3|7336.3|1
1647256960000|2022-03-14 11:22:40|7342|7336|7342.4|7336.4|7342.4|7336.4|7342|7336|1
1647256970000|2022-03-14 11:22:50|7346.1|7340.1|7347.4|7341.4|7347.4|7341.4|7345.9|7339.9|5
1647256980000|2022-03-14 11:23:00|7347.8|7341.8|7346.4|7340.4|7347.8|7341.8|7346.4|7340.4|1
1647256990000|2022-03-14 11:23:10|7345.3|7339.3|7344.6|7338.6|7345.3|7339.3|7344.3|7338.3|5
1647257000000|2022-03-14 11:23:20|7345.1|7339.1|7345.1|7339.1|7345.1|7339.1|7345.1|7339.1|0
1647257010000|2022-03-14 11:23:30|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|0
1647257040000|2022-03-14 11:24:00|7345.1|7339.1|7344.8|7338.8|7345.3|7339.3|7344.8|7338.8|1
1647257050000|2022-03-14 11:24:10|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|0
1647257060000|2022-03-14 11:24:20|7345.6|7339.6|7345.6|7339.6|7345.6|7339.6|7345.6|7339.6|2
1647257080000|2022-03-14 11:24:40|7344.1|7338.1|7345.1|7339.1|7345.6|7339.6|7344.1|7338.1|0
1647257090000|2022-03-14 11:24:50|7345.5|7339.5|7344.4|7338.4|7345.5|7339.5|7344.4|7338.4|2
1647257100000|2022-03-14 11:25:00|7344.6|7338.6|7343.6|7337.6|7344.6|7338.6|7343.6|7337.6|0
1647257110000|2022-03-14 11:25:10|7345.4|7339.4|7348.3|7342.3|7348.3|7342.3|7345.4|7339.4|2
1647257120000|2022-03-14 11:25:20|7352.9|7346.9|7355.9|7349.9|7355.9|7349.9|7352.2|7346.2|5
1647257130000|2022-03-14 11:25:30|7355.6|7349.6|7359.5|7353.5|7359.8|7353.8|7355.6|7349.6|5
1647257140000|2022-03-14 11:25:40|7359.3|7353.3|7359.7|7353.7|7359.7|7353.7|7358.9|7352.9|0
1647257150000|2022-03-14 11:25:50|7360.1|7354.1|7361.5|7355.5|7361.9|7355.9|7359.1|7353.1|1
1647257160000|2022-03-14 11:26:00|7361.2|7355.2|7362.5|7356.5|7362.5|7356.5|7361.2|7355.2|0
1647257170000|2022-03-14 11:26:10|7362.2|7356.2|7364.9|7358.9|7365.9|7359.9|7362.2|7356.2|12
1647257180000|2022-03-14 11:26:20|7363.8|7357.8|7362.9|7356.9|7363.8|7357.8|7362.9|7356.9|0
1647257190000|2022-03-14 11:26:30|7361.5|7355.5|7358.8|7352.8|7362.5|7356.5|7358.8|7352.8|2
1647257200000|2022-03-14 11:26:40|7358.5|7352.5|7358.5|7352.5|7358.5|7352.5|7358.5|7352.5|0
1647257210000|2022-03-14 11:26:50|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|0
1647257220000|2022-03-14 11:27:00|7358|7352|7355.5|7349.5|7358|7352|7355.5|7349.5|7
1647257230000|2022-03-14 11:27:10|7355.1|7349.1|7355.9|7349.9|7355.9|7349.9|7352.8|7346.8|3
1647257240000|2022-03-14 11:27:20|7355.6|7349.6|7355.4|7349.4|7355.6|7349.6|7355.4|7349.4|0
1647257260000|2022-03-14 11:27:40|7355.6|7349.6|7355.9|7349.9|7356.9|7350.9|7355.6|7349.6|0
1647257270000|2022-03-14 11:27:50|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|0
1647257280000|2022-03-14 11:28:00|7354.9|7348.9|7354.4|7348.4|7356.6|7350.6|7354.4|7348.4|2
1647257290000|2022-03-14 11:28:10|7353.4|7347.4|7352.9|7346.9|7353.4|7347.4|7352.9|7346.9|0
1647257300000|2022-03-14 11:28:20|7353.3|7347.3|7354.4|7348.4|7354.4|7348.4|7353.3|7347.3|0
1647257310000|2022-03-14 11:28:30|7355.1|7349.1|7354.4|7348.4|7355.4|7349.4|7354.4|7348.4|0
1647257320000|2022-03-14 11:28:40|7354.8|7348.8|7354.9|7348.9|7354.9|7348.9|7354.8|7348.8|0
1647257330000|2022-03-14 11:28:50|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|1
1647257340000|2022-03-14 11:29:00|7355.1|7349.1|7353.6|7347.6|7355.1|7349.1|7353.6|7347.6|6
1647257350000|2022-03-14 11:29:10|7352.9|7346.9|7351.9|7345.9|7352.9|7346.9|7351.9|7345.9|0
1647257360000|2022-03-14 11:29:20|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|3
1647257370000|2022-03-14 11:29:30|7353.7|7347.7|7349.9|7343.9|7354.1|7348.1|7349.9|7343.9|1
1647257380000|2022-03-14 11:29:40|7350.8|7344.8|7353|7347|7353|7347|7350.8|7344.8|3
1647257390000|2022-03-14 11:29:50|7353.3|7347.3|7354.2|7348.2|7354.7|7348.7|7353.3|7347.3|1
1647257400000|2022-03-14 11:30:00|7353.7|7347.7|7353|7347|7353.7|7347.7|7353|7347|0
1647257440000|2022-03-14 11:30:40|7352.5|7346.5|7351.8|7345.8|7352.5|7346.5|7351.8|7345.8|0
1647257450000|2022-03-14 11:30:50|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|1
1647257460000|2022-03-14 11:31:00|7352.3|7346.3|7351.5|7345.5|7352.3|7346.3|7351.5|7345.5|0
1647257470000|2022-03-14 11:31:10|7351.8|7345.8|7352.7|7346.7|7352.8|7346.8|7351.8|7345.8|1
1647257480000|2022-03-14 11:31:20|7352.9|7346.9|7352.9|7346.9|7352.9|7346.9|7352.5|7346.5|1
1647257490000|2022-03-14 11:31:30|7354|7348|7354.5|7348.5|7354.5|7348.5|7354|7348|1
1647257500000|2022-03-14 11:31:40|7355|7349|7355.8|7349.8|7355.8|7349.8|7355|7349|2
1647257510000|2022-03-14 11:31:50|7356.3|7350.3|7355.4|7349.4|7356.3|7350.3|7355|7349|2
1647257520000|2022-03-14 11:32:00|7355|7349|7353.8|7347.8|7355|7349|7353.8|7347.8|2
1647257530000|2022-03-14 11:32:10|7354|7348|7353.6|7347.6|7354|7348|7353.6|7347.6|1
1647257540000|2022-03-14 11:32:20|7354|7348|7354.7|7348.7|7354.7|7348.7|7354|7348|2
1647257550000|2022-03-14 11:32:30|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|0
1647257570000|2022-03-14 11:32:50|7353.7|7347.7|7353|7347|7353.7|7347.7|7353|7347|2
1647257580000|2022-03-14 11:33:00|7352.7|7346.7|7351.3|7345.3|7352.7|7346.7|7351.3|7345.3|0
1647257590000|2022-03-14 11:33:10|7351.6|7345.6|7351.3|7345.3|7351.6|7345.6|7351.3|7345.3|0
1647257600000|2022-03-14 11:33:20|7350.8|7344.8|7350.3|7344.3|7350.8|7344.8|7350.3|7344.3|0
1647257620000|2022-03-14 11:33:40|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|7349.5|7343.5|5
1647257630000|2022-03-14 11:33:50|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|0
1647257640000|2022-03-14 11:34:00|7349.5|7343.5|7348.1|7342.1|7349.5|7343.5|7348.1|7342.1|7
1647257650000|2022-03-14 11:34:10|7347.6|7341.6|7347.4|7341.4|7347.6|7341.6|7347.4|7341.4|2
1647257660000|2022-03-14 11:34:20|7347.6|7341.6|7346.9|7340.9|7347.6|7341.6|7346.2|7340.2|3
1647257670000|2022-03-14 11:34:30|7350.7|7344.7|7350.6|7344.6|7350.9|7344.9|7350.6|7344.6|1
1647257680000|2022-03-14 11:34:40|7350.4|7344.4|7350.9|7344.9|7350.9|7344.9|7350.4|7344.4|0
1647257690000|2022-03-14 11:34:50|7351.3|7345.3|7351.8|7345.8|7352.3|7346.3|7351.3|7345.3|3
1647257700000|2022-03-14 11:35:00|7352.3|7346.3|7351.3|7345.3|7352.3|7346.3|7351.3|7345.3|1
1647257710000|2022-03-14 11:35:10|7351.4|7345.4|7351.4|7345.4|7351.4|7345.4|7351.4|7345.4|0
1647257720000|2022-03-14 11:35:20|7351.8|7345.8|7351.6|7345.6|7351.9|7345.9|7351.6|7345.6|0
1647257740000|2022-03-14 11:35:40|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|0
1647257750000|2022-03-14 11:35:50|7353.5|7347.5|7352.6|7346.6|7353.5|7347.5|7351.6|7345.6|5
1647257760000|2022-03-14 11:36:00|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|0
1647257770000|2022-03-14 11:36:10|7353.1|7347.1|7352.4|7346.4|7353.1|7347.1|7352.4|7346.4|1
1647257780000|2022-03-14 11:36:20|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|0
1647257790000|2022-03-14 11:36:30|7352.4|7346.4|7355.8|7349.8|7356.1|7350.1|7352.4|7346.4|2
1647257800000|2022-03-14 11:36:40|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|0
1647257810000|2022-03-14 11:36:50|7356.2|7350.2|7356.6|7350.6|7356.9|7350.9|7356.2|7350.2|3
1647257820000|2022-03-14 11:37:00|||||||||1
1647257840000|2022-03-14 11:37:20|7356.4|7350.4|7355.1|7349.1|7356.4|7350.4|7354.7|7348.7|1
1647257850000|2022-03-14 11:37:30|7355.2|7349.2|7355.4|7349.4|7355.4|7349.4|7355.2|7349.2|0
1647257870000|2022-03-14 11:37:50|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|0
1647257880000|2022-03-14 11:38:00|7355.1|7349.1|7357.4|7351.4|7357.4|7351.4|7355.1|7349.1|4
1647257890000|2022-03-14 11:38:10|7357.3|7351.3|7357.8|7351.8|7357.8|7351.8|7354.9|7348.9|1
1647257900000|2022-03-14 11:38:20|7358.1|7352.1|7357.8|7351.8|7358.3|7352.3|7357.8|7351.8|2
1647257910000|2022-03-14 11:38:30|7357.9|7351.9|7357.9|7351.9|7358.3|7352.3|7357.9|7351.9|2
1647257920000|2022-03-14 11:38:40|7358.4|7352.4|7358.4|7352.4|7358.4|7352.4|7358.4|7352.4|0
1647257930000|2022-03-14 11:38:50|7357.9|7351.9|7357.9|7351.9|7357.9|7351.9|7357.9|7351.9|1
1647257960000|2022-03-14 11:39:20|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|1
1647257980000|2022-03-14 11:39:40|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|2
1647258000000|2022-03-14 11:40:00|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|1
1647258010000|2022-03-14 11:40:10|7355|7349|7354.6|7348.6|7355.4|7349.4|7354.6|7348.6|3
1647258040000|2022-03-14 11:40:40|7354.2|7348.2|7352.7|7346.7|7354.2|7348.2|7352.7|7346.7|0
1647258050000|2022-03-14 11:40:50|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|0
1647258060000|2022-03-14 11:41:00|||||||||1
1647258070000|2022-03-14 11:41:10|7352|7346|7349.1|7343.1|7352|7346|7349.1|7343.1|4
1647258080000|2022-03-14 11:41:20|7349.5|7343.5|7349.1|7343.1|7349.5|7343.5|7349.1|7343.1|0
1647258090000|2022-03-14 11:41:30|7348.9|7342.9|7348.8|7342.8|7348.9|7342.9|7348.8|7342.8|1
1647258100000|2022-03-14 11:41:40|||||||||2
1647258110000|2022-03-14 11:41:50|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|0
1647258120000|2022-03-14 11:42:00|7348.3|7342.3|7347.4|7341.4|7348.3|7342.3|7347.4|7341.4|0
1647258130000|2022-03-14 11:42:10|7348.8|7342.8|7347.3|7341.3|7348.8|7342.8|7347.3|7341.3|1
1647258140000|2022-03-14 11:42:20|7347|7341|7346.1|7340.1|7347|7341|7346.1|7340.1|4
1647258150000|2022-03-14 11:42:30|7345.8|7339.8|7346.3|7340.3|7346.3|7340.3|7345.5|7339.5|1
1647258160000|2022-03-14 11:42:40|7346|7340|7346.8|7340.8|7348.2|7342.2|7346|7340|4
1647258170000|2022-03-14 11:42:50|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|1
1647258200000|2022-03-14 11:43:20|7346|7340|7346.3|7340.3|7347.2|7341.2|7345.5|7339.5|4
1647258220000|2022-03-14 11:43:40|7346.5|7340.5|7346.7|7340.7|7346.7|7340.7|7346.5|7340.5|4
1647258240000|2022-03-14 11:44:00|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|0
1647258260000|2022-03-14 11:44:20|7345|7339|7345.1|7339.1|7345.1|7339.1|7345|7339|1
1647258270000|2022-03-14 11:44:30|7346.1|7340.1|7346|7340|7346.1|7340.1|7346|7340|6
1647258280000|2022-03-14 11:44:40|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|0
1647258300000|2022-03-14 11:45:00|7346.7|7340.7|7346.8|7340.8|7346.8|7340.8|7346.7|7340.7|0
1647258310000|2022-03-14 11:45:10|7346.7|7340.7|7346.7|7340.7|7346.7|7340.7|7346.7|7340.7|2
1647258320000|2022-03-14 11:45:20|7346.2|7340.2|7346|7340|7346.2|7340.2|7345.7|7339.7|0
1647258330000|2022-03-14 11:45:30|7346.2|7340.2|7348|7342|7348|7342|7346.2|7340.2|1
1647258340000|2022-03-14 11:45:40|||||||||2
1647258350000|2022-03-14 11:45:50|7347.7|7341.7|7347|7341|7347.7|7341.7|7347|7341|0
1647258360000|2022-03-14 11:46:00|7346.7|7340.7|7346.7|7340.7|7347|7341|7346.7|7340.7|1
1647258370000|2022-03-14 11:46:10|7347.4|7341.4|7346.7|7340.7|7347.4|7341.4|7346.7|7340.7|1
1647258400000|2022-03-14 11:46:40|7347.5|7341.5|7349|7343|7349|7343|7346.7|7340.7|2
1647258410000|2022-03-14 11:46:50|7348.9|7342.9|7348.9|7342.9|7348.9|7342.9|7348.9|7342.9|0
1647258420000|2022-03-14 11:47:00|7347.9|7341.9|7348.4|7342.4|7348.5|7342.5|7347.9|7341.9|18
1647258430000|2022-03-14 11:47:10|7348.5|7342.5|7348.4|7342.4|7348.5|7342.5|7348.4|7342.4|1
1647258460000|2022-03-14 11:47:40|7348|7342|7346.8|7340.8|7348.5|7342.5|7346.8|7340.8|7
1647258470000|2022-03-14 11:47:50|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|0
1647258480000|2022-03-14 11:48:00|7347.5|7341.5|7347|7341|7348|7342|7345.3|7339.3|13
1647258490000|2022-03-14 11:48:10|7347.5|7341.5|7348.9|7342.9|7348.9|7342.9|7347.5|7341.5|3
1647258500000|2022-03-14 11:48:20|7348.5|7342.5|7348.5|7342.5|7348.5|7342.5|7348.5|7342.5|0
1647258520000|2022-03-14 11:48:40|7346.8|7340.8|7346.8|7340.8|7346.8|7340.8|7346.8|7340.8|1
1647258530000|2022-03-14 11:48:50|7346.7|7340.7|7346.7|7340.7|7347.5|7341.5|7346.7|7340.7|3
1647258540000|2022-03-14 11:49:00|7347|7341|7347|7341|7347|7341|7347|7341|0
1647258560000|2022-03-14 11:49:20|7349|7343|7351.5|7345.5|7351.5|7345.5|7349|7343|20
1647258580000|2022-03-14 11:49:40|7351.1|7345.1|7347.5|7341.5|7351.1|7345.1|7347.4|7341.4|4
1647258590000|2022-03-14 11:49:50|7347.7|7341.7|7347.4|7341.4|7347.7|7341.7|7347.4|7341.4|2
1647258600000|2022-03-14 11:50:00|7347.5|7341.5|7347.5|7341.5|7348.9|7342.9|7347.4|7341.4|7
1647258610000|2022-03-14 11:50:10|7347.7|7341.7|7347.9|7341.9|7347.9|7341.9|7347.7|7341.7|1
1647258620000|2022-03-14 11:50:20|7347.7|7341.7|7347.7|7341.7|7347.7|7341.7|7347.7|7341.7|0
1647258640000|2022-03-14 11:50:40|7348.2|7342.2|7349.5|7343.5|7349.6|7343.6|7348.2|7342.2|5
1647258670000|2022-03-14 11:51:10|7348.8|7342.8|7348|7342|7348.8|7342.8|7348|7342|0
1647258680000|2022-03-14 11:51:20|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|0
1647258700000|2022-03-14 11:51:40|7347.3|7341.3|7347|7341|7347.3|7341.3|7347|7341|1
1647258710000|2022-03-14 11:51:50|7345.5|7339.5|7345|7339|7345.5|7339.5|7345|7339|3
1647258720000|2022-03-14 11:52:00|7345.5|7339.5|7346.5|7340.5|7346.5|7340.5|7345.5|7339.5|1
1647258730000|2022-03-14 11:52:10|7346|7340|7346|7340|7346|7340|7346|7340|0
1647258750000|2022-03-14 11:52:30|7347|7341|7347|7341|7347|7341|7347|7341|0
1647258770000|2022-03-14 11:52:50|7346.7|7340.7|7346.8|7340.8|7347|7341|7346.7|7340.7|0
1647258780000|2022-03-14 11:53:00|7348.3|7342.3|7348.3|7342.3|7348.3|7342.3|7348.3|7342.3|3
1647258790000|2022-03-14 11:53:10|7349.1|7343.1|7350.6|7344.6|7350.6|7344.6|7349.1|7343.1|2
1647258810000|2022-03-14 11:53:30|7348.6|7342.6|7347.6|7341.6|7349.1|7343.1|7347.6|7341.6|7
1647258830000|2022-03-14 11:53:50|7350|7344|7349.9|7343.9|7350|7344|7349.9|7343.9|1
1647258840000|2022-03-14 11:54:00|7350|7344|7349.4|7343.4|7350.4|7344.4|7349.4|7343.4|1
1647258850000|2022-03-14 11:54:10|7350.9|7344.9|7350|7344|7351|7345|7350|7344|1
1647258860000|2022-03-14 11:54:20|7350.2|7344.2|7348.4|7342.4|7350.2|7344.2|7348.4|7342.4|8
1647258870000|2022-03-14 11:54:30|7348|7342|7348.5|7342.5|7348.9|7342.9|7347.9|7341.9|0
1647258880000|2022-03-14 11:54:40|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|3
1647258920000|2022-03-14 11:55:20|7347.5|7341.5|7347.4|7341.4|7347.5|7341.5|7347.4|7341.4|1
1647258940000|2022-03-14 11:55:40|7343.7|7337.7|7343.8|7337.8|7343.8|7337.8|7343.7|7337.7|4
1647258950000|2022-03-14 11:55:50|7343.7|7337.7|7343.2|7337.2|7343.7|7337.7|7343.2|7337.2|0
1647258960000|2022-03-14 11:56:00|7343.4|7337.4|7340.4|7334.4|7343.4|7337.4|7340.4|7334.4|2
1647258970000|2022-03-14 11:56:10|7340.7|7334.7|7340|7334|7341.4|7335.4|7340|7334|2
1647258980000|2022-03-14 11:56:20|7339.6|7333.6|7340.7|7334.7|7340.7|7334.7|7339.6|7333.6|0
1647259000000|2022-03-14 11:56:40|7340.8|7334.8|7340.8|7334.8|7340.8|7334.8|7340.8|7334.8|0
1647259010000|2022-03-14 11:56:50|7340.5|7334.5|7340.5|7334.5|7340.5|7334.5|7340.5|7334.5|0
1647259020000|2022-03-14 11:57:00|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|1
1647259040000|2022-03-14 11:57:20|7343|7337|7342.5|7336.5|7343|7337|7342.2|7336.2|0
1647259050000|2022-03-14 11:57:30|7349.6|7343.6|7351.2|7345.2|7355.4|7349.4|7349.6|7343.6|68
1647259060000|2022-03-14 11:57:40|7351.6|7345.6|7353.6|7347.6|7353.6|7347.6|7351.6|7345.6|0
1647259070000|2022-03-14 11:57:50|7354.2|7348.2|7355.6|7349.6|7355.6|7349.6|7354.2|7348.2|0
1647259090000|2022-03-14 11:58:10|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|7355.6|7349.6|0
1647259100000|2022-03-14 11:58:20|7355.4|7349.4|7354.7|7348.7|7355.4|7349.4|7354.7|7348.7|0
1647259110000|2022-03-14 11:58:30|7354.2|7348.2|7354.9|7348.9|7354.9|7348.9|7354.2|7348.2|1
1647259120000|2022-03-14 11:58:40|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|7354.7|7348.7|2
1647259140000|2022-03-14 11:59:00|7355.6|7349.6|7356.6|7350.6|7356.6|7350.6|7355.6|7349.6|1
1647259150000|2022-03-14 11:59:10|7356.9|7350.9|7357.6|7351.6|7358.1|7352.1|7356.9|7350.9|0
1647259160000|2022-03-14 11:59:20|7356.9|7350.9|7356.2|7350.2|7357.6|7351.6|7355.6|7349.6|0
1647259170000|2022-03-14 11:59:30|7356.1|7350.1|7357.9|7351.9|7357.9|7351.9|7356.1|7350.1|2
1647259180000|2022-03-14 11:59:40|7357.6|7351.6|7358.7|7352.7|7359.2|7353.2|7357.6|7351.6|1
1647259190000|2022-03-14 11:59:50|7358.9|7352.9|7358.2|7352.2|7358.9|7352.9|7357.7|7351.7|0
1647259200000|2022-03-14 12:00:00|7358.4|7352.4|7362.1|7356.1|7362.1|7356.1|7358.4|7352.4|4
1647259210000|2022-03-14 12:00:10|7362.2|7356.2|7364.6|7358.6|7364.7|7358.7|7362.1|7356.1|1
1647259220000|2022-03-14 12:00:20|7364.1|7358.1|7365.4|7359.4|7365.4|7359.4|7363.1|7357.1|0
1647259230000|2022-03-14 12:00:30|7365.2|7359.2|7365.7|7359.7|7365.7|7359.7|7364.6|7358.6|2
1647259240000|2022-03-14 12:00:40|7367.1|7361.1|7367.7|7361.7|7367.7|7361.7|7367.1|7361.1|2
1647259250000|2022-03-14 12:00:50|7368.9|7362.9|7370.8|7364.8|7370.8|7364.8|7368.9|7362.9|2
1647259260000|2022-03-14 12:01:00|7370.7|7364.7|7367.6|7361.6|7370.7|7364.7|7367.6|7361.6|23
1647259270000|2022-03-14 12:01:10|7367.9|7361.9|7363.7|7357.7|7368.4|7362.4|7363.6|7357.6|2
1647259280000|2022-03-14 12:01:20|7363.6|7357.6|7365.2|7359.2|7365.2|7359.2|7363.2|7357.2|0
1647259290000|2022-03-14 12:01:30|7365.1|7359.1|7365.1|7359.1|7365.2|7359.2|7365.1|7359.1|0
1647259300000|2022-03-14 12:01:40|7365.2|7359.2|7365.6|7359.6|7367.6|7361.6|7365.2|7359.2|1
1647259310000|2022-03-14 12:01:50|7365.5|7359.5|7365.3|7359.3|7365.6|7359.6|7365.3|7359.3|0
1647259320000|2022-03-14 12:02:00|7365.1|7359.1|7364.1|7358.1|7365.1|7359.1|7364.1|7358.1|0
1647259330000|2022-03-14 12:02:10|7364.6|7358.6|7364.5|7358.5|7365.1|7359.1|7364.5|7358.5|3
1647259340000|2022-03-14 12:02:20|7364.2|7358.2|7365.5|7359.5|7365.5|7359.5|7364|7358|0
1647259370000|2022-03-14 12:02:50|7365.2|7359.2|7363|7357|7365.2|7359.2|7363|7357|0
1647259380000|2022-03-14 12:03:00|7362.5|7356.5|7362|7356|7362.5|7356.5|7362|7356|0
1647259390000|2022-03-14 12:03:10|7361.4|7355.4|7361.2|7355.2|7361.7|7355.7|7361|7355|0
1647259400000|2022-03-14 12:03:20|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|0
1647259410000|2022-03-14 12:03:30|7361.5|7355.5|7361.5|7355.5|7362.2|7356.2|7361.2|7355.2|1
1647259420000|2022-03-14 12:03:40|7361.3|7355.3|7363.1|7357.1|7363.1|7357.1|7361.3|7355.3|0
1647259430000|2022-03-14 12:03:50|7363.2|7357.2|7363.2|7357.2|7363.2|7357.2|7363.2|7357.2|0
1647259440000|2022-03-14 12:04:00|7363.4|7357.4|7362.2|7356.2|7363.4|7357.4|7361|7355|1
1647259450000|2022-03-14 12:04:10|7361.7|7355.7|7359.2|7353.2|7361.7|7355.7|7359.2|7353.2|2
1647259460000|2022-03-14 12:04:20|7359|7353|7360.7|7354.7|7361|7355|7359|7353|3
1647259470000|2022-03-14 12:04:30|7360.8|7354.8|7362.3|7356.3|7363.9|7357.9|7360.8|7354.8|0
1647259480000|2022-03-14 12:04:40|7362.1|7356.1|7360.2|7354.2|7362.4|7356.4|7360.2|7354.2|0
1647259490000|2022-03-14 12:04:50|7359.8|7353.8|7360.8|7354.8|7360.8|7354.8|7359.5|7353.5|0
1647259500000|2022-03-14 12:05:00|7361.1|7355.1|7359.5|7353.5|7361.1|7355.1|7359.3|7353.3|0
1647259510000|2022-03-14 12:05:10|7357.3|7351.3|7356.3|7350.3|7357.5|7351.5|7356.3|7350.3|0
1647259520000|2022-03-14 12:05:20|7356.8|7350.8|7358.7|7352.7|7358.7|7352.7|7356.8|7350.8|2
1647259530000|2022-03-14 12:05:30|7358.8|7352.8|7360.5|7354.5|7360.5|7354.5|7358.8|7352.8|0
1647259540000|2022-03-14 12:05:40|7359.3|7353.3|7358.8|7352.8|7359.3|7353.3|7358.8|7352.8|0
1647259560000|2022-03-14 12:06:00|7359.3|7353.3|7359.3|7353.3|7359.3|7353.3|7359.3|7353.3|0
1647259570000|2022-03-14 12:06:10|7359.5|7353.5|7359.5|7353.5|7359.7|7353.7|7359.3|7353.3|0
1647259580000|2022-03-14 12:06:20|7359.3|7353.3|7356.8|7350.8|7359.8|7353.8|7356.8|7350.8|1
1647259600000|2022-03-14 12:06:40|7354.8|7348.8|7357.8|7351.8|7357.8|7351.8|7354.8|7348.8|1
1647259610000|2022-03-14 12:06:50|7358.5|7352.5|7356.8|7350.8|7359|7353|7356.8|7350.8|0
1647259620000|2022-03-14 12:07:00|7357|7351|7358.7|7352.7|7358.7|7352.7|7356.8|7350.8|0
1647259630000|2022-03-14 12:07:10|7359.2|7353.2|7359.2|7353.2|7359.7|7353.7|7358.8|7352.8|2
1647259640000|2022-03-14 12:07:20|7358.8|7352.8|7359|7353|7359.2|7353.2|7358.8|7352.8|0
1647259650000|2022-03-14 12:07:30|7358.7|7352.7|7357.7|7351.7|7358.7|7352.7|7357.7|7351.7|0
1647259660000|2022-03-14 12:07:40|7358.2|7352.2|7358.7|7352.7|7358.7|7352.7|7358.2|7352.2|0
1647259670000|2022-03-14 12:07:50|7359|7353|7359.5|7353.5|7359.5|7353.5|7359|7353|0
1647259680000|2022-03-14 12:08:00|7359.7|7353.7|7359.7|7353.7|7360.4|7354.4|7359.3|7353.3|0
1647259690000|2022-03-14 12:08:10|7359.3|7353.3|7356.8|7350.8|7359.3|7353.3|7356.8|7350.8|1
1647259700000|2022-03-14 12:08:20|7357|7351|7357.8|7351.8|7358.3|7352.3|7357|7351|0
1647259710000|2022-03-14 12:08:30|7358.3|7352.3|7357.8|7351.8|7358.8|7352.8|7357.8|7351.8|0
1647259720000|2022-03-14 12:08:40|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|0
1647259730000|2022-03-14 12:08:50|7357.8|7351.8|7357.3|7351.3|7357.8|7351.8|7357.3|7351.3|0
1647259740000|2022-03-14 12:09:00|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|7357.3|7351.3|0
1647259750000|2022-03-14 12:09:10|7356.3|7350.3|7355.8|7349.8|7356.3|7350.3|7355.8|7349.8|1
1647259760000|2022-03-14 12:09:20|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|0
1647259790000|2022-03-14 12:09:50|7354.8|7348.8|7354.3|7348.3|7354.8|7348.8|7354.3|7348.3|0
1647259800000|2022-03-14 12:10:00|7353.8|7347.8|7355.8|7349.8|7356.8|7350.8|7353.8|7347.8|2
1647259810000|2022-03-14 12:10:10|7354.3|7348.3|7353.8|7347.8|7355.3|7349.3|7353.3|7347.3|0
1647259820000|2022-03-14 12:10:20|7354.2|7348.2|7354.3|7348.3|7354.3|7348.3|7353.8|7347.8|0
1647259830000|2022-03-14 12:10:30|7353.9|7347.9|7354.3|7348.3|7354.3|7348.3|7353.9|7347.9|0
1647259840000|2022-03-14 12:10:40|7353.9|7347.9|7357.8|7351.8|7357.8|7351.8|7353.9|7347.9|3
1647259850000|2022-03-14 12:10:50|7358.2|7352.2|7358.8|7352.8|7359.2|7353.2|7358.2|7352.2|0
1647259880000|2022-03-14 12:11:20|7358.4|7352.4|7358.6|7352.6|7358.6|7352.6|7358.3|7352.3|0
1647259890000|2022-03-14 12:11:30|7359.1|7353.1|7358.8|7352.8|7359.1|7353.1|7358.8|7352.8|0
1647259900000|2022-03-14 12:11:40|7359.4|7353.4|7360.9|7354.9|7360.9|7354.9|7359.4|7353.4|1
1647259910000|2022-03-14 12:11:50|7361.5|7355.5|7360.5|7354.5|7361.9|7355.9|7360.5|7354.5|2
1647259920000|2022-03-14 12:12:00|7360.8|7354.8|7360.8|7354.8|7361.3|7355.3|7360.8|7354.8|0
1647259930000|2022-03-14 12:12:10|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|0
1647259940000|2022-03-14 12:12:20|7361.4|7355.4|7362.3|7356.3|7362.4|7356.4|7361.3|7355.3|0
1647259950000|2022-03-14 12:12:30|7362.8|7356.8|7362.9|7356.9|7362.9|7356.9|7361.8|7355.8|0
1647259960000|2022-03-14 12:12:40|7363.1|7357.1|7360.9|7354.9|7363.1|7357.1|7360.9|7354.9|0
1647259970000|2022-03-14 12:12:50|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|0
1647259980000|2022-03-14 12:13:00|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|0
1647259990000|2022-03-14 12:13:10|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|0
1647260000000|2022-03-14 12:13:20|7362.8|7356.8|7362.9|7356.9|7362.9|7356.9|7362.8|7356.8|0
1647260010000|2022-03-14 12:13:30|7363.2|7357.2|7366.4|7356.4|7366.4|7357.2|7363.2|7356.4|2
1647260020000|2022-03-14 12:13:40|7364.1|7358.1|7363.9|7357.9|7364.1|7358.1|7363.9|7357.9|0
1647260030000|2022-03-14 12:13:50|7365.4|7359.4|7368.1|7362.1|7368.3|7362.3|7365.4|7359.4|3
1647260040000|2022-03-14 12:14:00|7369.6|7363.6|7371.5|7365.5|7372.3|7366.3|7369.6|7363.6|3
1647260050000|2022-03-14 12:14:10|7371.2|7365.2|7371.2|7365.2|7371.2|7365.2|7371.2|7365.2|0
1647260060000|2022-03-14 12:14:20|7371.8|7365.8|7377.3|7371.3|7378.4|7372.4|7371.8|7365.8|7
1647260070000|2022-03-14 12:14:30|7377.2|7371.2|7377.9|7371.9|7377.9|7371.9|7377.2|7371.2|1
1647260080000|2022-03-14 12:14:40|7377.4|7371.4|7377.4|7371.4|7377.4|7371.4|7377.4|7371.4|0
1647260090000|2022-03-14 12:14:50|7377.9|7371.9|7381.1|7375.1|7381.1|7375.1|7377.9|7371.9|2
1647260100000|2022-03-14 12:15:00|7381.7|7375.7|7385.5|7379.5|7385.5|7379.5|7381.7|7375.7|10
1647260120000|2022-03-14 12:15:20|7384.8|7378.8|7385.2|7379.2|7385.2|7379.2|7384.8|7378.8|2
1647260140000|2022-03-14 12:15:40|||||||||1
1647260150000|2022-03-14 12:15:50|7384.5|7378.5|7384.5|7378.5|7384.5|7378.5|7384.5|7378.5|1
1647260160000|2022-03-14 12:16:00|7384.3|7378.3|7378.6|7372.6|7384.3|7378.3|7378.6|7372.6|4
1647260180000|2022-03-14 12:16:20|7380.9|7370.9|7379.6|7369.6|7380.9|7370.9|7379.6|7369.6|0
1647260190000|2022-03-14 12:16:30|7380.1|7370.1|7377|7371|7380.1|7371|7377|7369.7|0
1647260210000|2022-03-14 12:16:50|7378.6|7368.6|7378.6|7368.6|7378.6|7368.6|7378.6|7368.6|0
1647260220000|2022-03-14 12:17:00|7378.8|7368.8|7375.5|7365.5|7380.4|7368.8|7374.6|7365.4|0
1647260230000|2022-03-14 12:17:10|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|0
1647260240000|2022-03-14 12:17:20|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|0
1647260270000|2022-03-14 12:17:50|7371.2|7365.2|7373.3|7358.3|7373.3|7365.2|7370.7|7358.3|0
1647260290000|2022-03-14 12:18:10|7373.2|7358.2|7370.8|7360.8|7373.2|7361.2|7370.7|7358.2|0
1647260300000|2022-03-14 12:18:20|7370.7|7360.7|7371.3|7361.3|7371.7|7361.7|7370.7|7360.7|1
1647260310000|2022-03-14 12:18:30|7370.9|7360.9|7370.7|7360.7|7370.9|7360.9|7370.7|7360.7|0
1647260330000|2022-03-14 12:18:50|7369.1|7363.1|7371.6|7361.6|7371.6|7363.1|7369.1|7360.8|0
1647260340000|2022-03-14 12:19:00|7370.1|7364.1|7371.6|7361.6|7371.6|7364.1|7370|7361.6|0
1647260350000|2022-03-14 12:19:10|7370.7|7364.7|7370.8|7364.8|7371.3|7365.3|7370.7|7364.7|0
1647260390000|2022-03-14 12:19:50|7364.8|7358.8|7364.3|7358.3|7364.8|7358.8|7364.2|7358.2|3
1647260400000|2022-03-14 12:20:00|7364.9|7358.9|7368.1|7358.1|7368.2|7358.9|7364.7|7358.1|1
1647260410000|2022-03-14 12:20:10|7368.2|7358.2|7368.1|7358.1|7368.2|7358.2|7368.1|7358.1|0
1647260420000|2022-03-14 12:20:20|7367.8|7357.8|7366.5|7360.5|7367.8|7360.5|7366.2|7357.8|2
1647260440000|2022-03-14 12:20:40|7366.6|7360.6|7369.1|7359.1|7369.1|7360.6|7366.6|7359.1|0
1647260450000|2022-03-14 12:20:50|7369.2|7359.2|7369.1|7363.1|7369.2|7363.1|7369.1|7359.2|0
1647260460000|2022-03-14 12:21:00|7369.2|7363.2|7368.9|7362.9|7369.2|7363.2|7368.9|7362.9|1
1647260470000|2022-03-14 12:21:10|7369.2|7363.2|7369.2|7363.2|7369.2|7363.2|7369.2|7363.2|1
1647260480000|2022-03-14 12:21:20|7369.5|7363.5|7368.5|7362.5|7370|7363.5|7368.5|7360|0
1647260490000|2022-03-14 12:21:30|7370.1|7360.1|7368.4|7362.4|7370.1|7362.4|7368.4|7360.1|0
1647260510000|2022-03-14 12:21:50|7368.3|7362.3|7367.5|7357.5|7368.3|7362.3|7365|7357.5|9
1647260530000|2022-03-14 12:22:10|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|0
1647260540000|2022-03-14 12:22:20|7367.8|7357.8|7367.8|7357.8|7367.8|7357.8|7367.8|7357.8|0
1647260550000|2022-03-14 12:22:30|7365.4|7359.4|7365.4|7359.4|7365.4|7359.4|7365.4|7359.4|0
1647260560000|2022-03-14 12:22:40|7365.3|7359.3|7365.3|7359.3|7365.4|7359.4|7365.3|7359.3|0
1647260570000|2022-03-14 12:22:50|7367.7|7357.7|7367.8|7357.8|7367.8|7357.8|7367.7|7357.7|0
1647260580000|2022-03-14 12:23:00|7366.1|7356.1|7366.1|7356.1|7366.1|7356.1|7366.1|7356.1|0
1647260600000|2022-03-14 12:23:20|7366.2|7356.2|7366.4|7356.4|7366.4|7356.4|7366.1|7356.1|0
1647260610000|2022-03-14 12:23:30|7366.3|7356.3|7366.3|7356.3|7366.3|7356.3|7366.3|7356.3|0
1647260620000|2022-03-14 12:23:40|7365.9|7355.9|7365.3|7359.3|7365.9|7359.3|7365.3|7355.8|0
1647260630000|2022-03-14 12:23:50|7365.4|7359.4|7365.8|7355.8|7365.8|7359.8|7364|7355.8|1
1647260660000|2022-03-14 12:24:20|7363.3|7357.3|7361.3|7355.3|7363.3|7357.3|7361.3|7355.3|0
1647260670000|2022-03-14 12:24:30|7360.9|7354.9|7360.8|7354.8|7360.9|7354.9|7360.8|7354.8|0
1647260680000|2022-03-14 12:24:40|7359.3|7353.3|7358.8|7352.8|7359.3|7353.3|7358.6|7352.6|0
1647260690000|2022-03-14 12:24:50|7357.7|7351.7|7358.1|7352.1|7358.1|7352.1|7357.7|7351.7|1
1647260700000|2022-03-14 12:25:00|7357.9|7351.9|7358.1|7352.1|7358.1|7352.1|7357.6|7351.6|0
1647260720000|2022-03-14 12:25:20|7358.2|7352.2|7356.3|7350.3|7358.2|7352.2|7356.3|7350.3|0
1647260740000|2022-03-14 12:25:40|7356.5|7350.5|7356.8|7350.8|7356.8|7350.8|7356.5|7350.5|0
1647260750000|2022-03-14 12:25:50|7356.3|7350.3|7355.6|7349.6|7356.3|7350.3|7355.6|7349.6|1
1647260770000|2022-03-14 12:26:10|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|0
1647260780000|2022-03-14 12:26:20|7358|7348|7357.7|7351.7|7358|7352|7357.1|7348|2
1647260790000|2022-03-14 12:26:30|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|0
1647260800000|2022-03-14 12:26:40|7357.2|7351.2|7357.7|7351.7|7357.7|7351.7|7357.2|7351.2|0
1647260810000|2022-03-14 12:26:50|7357.5|7351.5|7357.7|7351.7|7357.7|7351.7|7357.5|7351.5|0
1647260830000|2022-03-14 12:27:10|7357.8|7351.8|7361|7351|7361|7354.1|7357.8|7351|1
1647260840000|2022-03-14 12:27:20|7360.7|7350.7|7361|7351|7361|7351|7360.7|7350.7|0
1647260860000|2022-03-14 12:27:40|7359.4|7353.4|7359.5|7353.5|7359.5|7353.5|7359.4|7353.4|0
1647260880000|2022-03-14 12:28:00|7359.4|7353.4|7359.4|7353.4|7359.4|7353.4|7359.4|7353.4|0
1647260890000|2022-03-14 12:28:10|7359.5|7353.5|7359.4|7353.4|7359.5|7353.5|7359.4|7353.4|0
1647260900000|2022-03-14 12:28:20|7359.5|7353.5|7359.4|7353.4|7361|7353.5|7359.4|7351|0
1647260910000|2022-03-14 12:28:30|7360.5|7354.5|7362.1|7352.1|7362.2|7355.3|7360.5|7352.1|4
1647260920000|2022-03-14 12:28:40|7362.5|7352.5|7362.5|7352.5|7362.5|7352.5|7362.5|7352.5|0
1647260930000|2022-03-14 12:28:50|7360.8|7354.8|7360.8|7354.8|7362.5|7355.2|7360.8|7352.5|0
1647260940000|2022-03-14 12:29:00|7360.5|7354.5|7359.2|7353.2|7360.5|7354.5|7359.2|7353.2|1
1647260950000|2022-03-14 12:29:10|7358.9|7352.9|7357.6|7351.6|7358.9|7352.9|7357.6|7351.6|1
1647260970000|2022-03-14 12:29:30|7357.9|7351.9|7365.1|7355.1|7365.1|7355.1|7357.9|7351.9|2
1647260990000|2022-03-14 12:29:50|7362.8|7356.8|7362.8|7356.8|7362.8|7356.8|7362.8|7356.8|0
1647261000000|2022-03-14 12:30:00|7363.3|7357.3|7363.8|7357.8|7363.8|7357.8|7363.3|7357.3|0
1647261010000|2022-03-14 12:30:10|7364.5|7358.5|7364.4|7358.4|7364.5|7358.5|7364.4|7358.4|0
1647261020000|2022-03-14 12:30:20|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|1
1647261030000|2022-03-14 12:30:30|7362.9|7356.9|7362.5|7356.5|7363.9|7357.9|7362.5|7356.5|3
1647261040000|2022-03-14 12:30:40|7362.2|7356.2|7362.2|7356.2|7362.6|7356.6|7362.2|7356.2|1
1647261060000|2022-03-14 12:31:00|7362.9|7356.9|7363.3|7357.3|7364.4|7358.4|7362.7|7356.7|3
1647261070000|2022-03-14 12:31:10|7363.4|7357.4|7366.1|7360.1|7366.1|7360.1|7362.9|7356.9|0
1647261110000|2022-03-14 12:31:50|7366.6|7360.6|7368.9|7362.9|7369.2|7363.2|7366.6|7360.6|4
1647261130000|2022-03-14 12:32:10|7368.4|7362.4|7368.4|7362.4|7368.4|7362.4|7368.4|7362.4|0
1647261150000|2022-03-14 12:32:30|7368.7|7362.7|7369.1|7363.1|7369.1|7363.1|7368.7|7362.7|0
1647261170000|2022-03-14 12:32:50|7368.7|7362.7|7366.7|7360.7|7368.7|7362.7|7366.7|7360.7|0
1647261190000|2022-03-14 12:33:10|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|7366.5|7360.5|0
1647261200000|2022-03-14 12:33:20|7365|7359|7365|7359|7365|7359|7365|7359|0
1647261210000|2022-03-14 12:33:30|7364.9|7358.9|7362.4|7356.4|7364.9|7358.9|7362.4|7356.4|2
1647261240000|2022-03-14 12:34:00|7362.9|7356.9|7363.8|7357.8|7363.8|7357.8|7361.5|7355.5|3
1647261250000|2022-03-14 12:34:10|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|0
1647261270000|2022-03-14 12:34:30|7364|7358|7364.3|7358.3|7364.3|7358.3|7364|7358|0
1647261280000|2022-03-14 12:34:40|7364|7358|7361.8|7355.8|7364|7358|7361.8|7355.8|1
1647261290000|2022-03-14 12:34:50|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|7361.3|7355.3|2
1647261300000|2022-03-14 12:35:00|7363.7|7357.7|7364.4|7358.4|7364.4|7358.4|7363.7|7357.7|4
1647261340000|2022-03-14 12:35:40|7364.7|7358.7|7368.9|7362.9|7368.9|7362.9|7364.7|7358.7|0
1647261350000|2022-03-14 12:35:50|7368.6|7362.6|7368.6|7362.6|7368.6|7362.6|7368.6|7362.6|0
1647261360000|2022-03-14 12:36:00|7369.8|7363.8|7369|7363|7369.8|7363.8|7369|7363|5
1647261370000|2022-03-14 12:36:10|7369.3|7363.3|7368.6|7362.6|7369.8|7363.8|7368.6|7362.6|6
1647261380000|2022-03-14 12:36:20|7367.6|7361.6|7364.6|7358.6|7367.6|7361.6|7364.6|7358.6|6
1647261390000|2022-03-14 12:36:30|7365.1|7359.1|7364.2|7358.2|7365.1|7359.1|7364.2|7358.2|0
1647261400000|2022-03-14 12:36:40|7363.2|7357.2|7362.7|7356.7|7363.2|7357.2|7362.7|7356.7|11
1647261410000|2022-03-14 12:36:50|7362.4|7356.4|7364.2|7358.2|7364.2|7358.2|7362.4|7356.4|1
1647261430000|2022-03-14 12:37:10|7365.7|7359.7|7364.1|7358.1|7365.7|7359.7|7364.1|7358.1|1
1647261440000|2022-03-14 12:37:20|7364.4|7358.4|7366.2|7360.2|7366.2|7360.2|7364.4|7358.4|0
1647261450000|2022-03-14 12:37:30|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|1
1647261460000|2022-03-14 12:37:40|7367.4|7361.4|7367.7|7361.7|7367.7|7361.7|7367.4|7361.4|2
1647261470000|2022-03-14 12:37:50|7367.4|7361.4|7367.4|7361.4|7367.4|7361.4|7367.4|7361.4|0
1647261490000|2022-03-14 12:38:10|7367.7|7361.7|7368.4|7362.4|7368.4|7362.4|7367.7|7361.7|1
1647261500000|2022-03-14 12:38:20|7368.6|7362.6|7369.8|7363.8|7369.8|7363.8|7368.6|7362.6|2
1647261510000|2022-03-14 12:38:30|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|0
1647261530000|2022-03-14 12:38:50|7371|7365|7369.6|7363.6|7371|7365|7369.6|7363.6|1
1647261540000|2022-03-14 12:39:00|7368.9|7362.9|7369.4|7363.4|7369.4|7363.4|7368.9|7362.9|0
1647261550000|2022-03-14 12:39:10|7369.1|7363.1|7368.7|7362.7|7369.1|7363.1|7368.7|7362.7|0
1647261560000|2022-03-14 12:39:20|7369.1|7363.1|7368.7|7362.7|7369.1|7363.1|7368.7|7362.7|0
1647261570000|2022-03-14 12:39:30|7369.1|7363.1|7368.7|7362.7|7369.4|7363.4|7368.7|7362.7|0
1647261590000|2022-03-14 12:39:50|7369.1|7363.1|7369.2|7363.2|7369.2|7363.2|7369.1|7363.1|0
1647261610000|2022-03-14 12:40:10|7367.6|7361.6|7367.6|7361.6|7367.6|7361.6|7367.6|7361.6|0
1647261630000|2022-03-14 12:40:30|7367.8|7361.8|7362.9|7356.9|7367.8|7361.8|7362.9|7356.9|3
1647261640000|2022-03-14 12:40:40|7363.3|7357.3|7365.4|7359.4|7365.4|7359.4|7362.6|7356.6|3
1647261660000|2022-03-14 12:41:00|7365.8|7359.8|7366.5|7360.5|7366.5|7360.5|7365.8|7359.8|0
1647261670000|2022-03-14 12:41:10|7365.8|7359.8|7364.5|7358.5|7365.8|7359.8|7364.5|7358.5|0
1647261680000|2022-03-14 12:41:20|7364.2|7358.2|7364.2|7358.2|7364.2|7358.2|7364.2|7358.2|0
1647261690000|2022-03-14 12:41:30|7363.9|7357.9|7363.9|7357.9|7363.9|7357.9|7363.9|7357.9|0
1647261700000|2022-03-14 12:41:40|7364|7358|7360.1|7354.1|7364|7358|7360|7354|2
1647261710000|2022-03-14 12:41:50|7360.3|7354.3|7363.1|7357.1|7363.1|7357.1|7360.3|7354.3|3
1647261720000|2022-03-14 12:42:00|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|0
1647261730000|2022-03-14 12:42:10|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|0
1647261740000|2022-03-14 12:42:20|7362.1|7356.1|7363.1|7357.1|7363.1|7357.1|7362.1|7356.1|0
1647261750000|2022-03-14 12:42:30|7363.2|7357.2|7363.2|7357.2|7363.2|7357.2|7362.2|7356.2|1
1647261780000|2022-03-14 12:43:00|7362.9|7356.9|7362.7|7356.7|7362.9|7356.9|7362.4|7356.4|0
1647261790000|2022-03-14 12:43:10|7362.4|7356.4|7362.2|7356.2|7363.1|7357.1|7361.6|7355.6|2
1647261810000|2022-03-14 12:43:30|7362.4|7356.4|7362.4|7356.4|7362.4|7356.4|7362.4|7356.4|0
1647261840000|2022-03-14 12:44:00|7361.9|7355.9|7361.7|7355.7|7361.9|7355.9|7361.5|7355.5|0
1647261850000|2022-03-14 12:44:10|7361.4|7355.4|7361.9|7355.9|7361.9|7355.9|7361.4|7355.4|1
1647261860000|2022-03-14 12:44:20|7361.4|7355.4|7360.9|7354.9|7361.4|7355.4|7360.9|7354.9|1
1647261870000|2022-03-14 12:44:30|7360.5|7354.5|7360.4|7354.4|7360.5|7354.5|7360.4|7354.4|1
1647261880000|2022-03-14 12:44:40|7360.7|7354.7|7362.4|7356.4|7362.4|7356.4|7360.4|7354.4|6
1647261890000|2022-03-14 12:44:50|7362.5|7356.5|7365.1|7359.1|7365.9|7359.9|7362.5|7356.5|4
1647264600000|2022-03-14 13:30:00|7371.6|7361.6|7374.8|7368.8|7375.5|7369.5|7369.2|7361.6|270
1647264610000|2022-03-14 13:30:10|7374.1|7368.1|7372.8|7366.8|7375.7|7369.7|7371|7365|81
1647264620000|2022-03-14 13:30:20|7371.2|7365.2|7368|7362|7372.7|7366.7|7367.6|7361.6|30
1647264630000|2022-03-14 13:30:30|7367.6|7361.6|7368.3|7362.3|7370.1|7364.1|7367.6|7361.6|21
1647264640000|2022-03-14 13:30:40|7368|7362|7366.4|7360.4|7373.7|7367.7|7366.4|7360.4|28
1647264650000|2022-03-14 13:30:50|7365.9|7359.9|7368.4|7362.4|7368.9|7362.9|7364.2|7358.2|23
1647264660000|2022-03-14 13:31:00|7368|7362|7368.6|7362.6|7368.9|7362.9|7363.9|7357.9|59
1647264670000|2022-03-14 13:31:10|7369.1|7363.1|7370.8|7364.8|7372.4|7366.4|7369|7363|26
1647264680000|2022-03-14 13:31:20|7371.8|7365.8|7371.7|7365.7|7373.9|7367.9|7369.8|7363.8|97
1647264690000|2022-03-14 13:31:30|7373.2|7367.2|7370|7364|7373.7|7367.7|7369|7363|22
1647264700000|2022-03-14 13:31:40|7369.6|7363.6|7375.3|7369.3|7375.3|7369.3|7367.3|7361.3|40
1647264710000|2022-03-14 13:31:50|7381.2|7375.2|7391.7|7385.7|7393.7|7387.7|7381.2|7375.2|53
1647264720000|2022-03-14 13:32:00|7391.3|7385.3|7386.4|7380.4|7396.7|7390.7|7386.4|7380.4|36
1647264730000|2022-03-14 13:32:10|7386.8|7380.8|7387.7|7381.7|7389.7|7383.7|7383.6|7377.6|36
1647264740000|2022-03-14 13:32:20|7387.2|7381.2|7384.1|7378.1|7394.4|7388.4|7384.1|7378.1|19
1647264750000|2022-03-14 13:32:30|7383.8|7377.8|7380.9|7374.9|7386|7380|7380.9|7374.9|11
1647264760000|2022-03-14 13:32:40|7381.3|7375.3|7400.5|7394.5|7400.5|7394.5|7381.3|7375.3|16
1647264770000|2022-03-14 13:32:50|7400.9|7394.9|7406.9|7400.9|7407.9|7401.9|7400.9|7394.9|10
1647264780000|2022-03-14 13:33:00|7407.6|7401.6|7397.3|7391.3|7407.6|7401.6|7394.2|7388.2|45
1647264790000|2022-03-14 13:33:10|7397.6|7391.6|7390.2|7384.2|7397.6|7391.6|7390.2|7384.2|30
1647264800000|2022-03-14 13:33:20|7388.8|7382.8|7392|7386|7392|7386|7387.6|7381.6|23
1647264810000|2022-03-14 13:33:30|7392.5|7386.5|7387.5|7381.5|7392.5|7386.5|7385.8|7379.8|10
1647264820000|2022-03-14 13:33:40|7387.8|7381.8|7380.1|7374.1|7387.8|7381.8|7380.1|7374.1|18
1647264830000|2022-03-14 13:33:50|7380.4|7374.4|7370|7364|7380.4|7374.4|7369.1|7363.1|19
1647264840000|2022-03-14 13:34:00|7370.1|7364.1|7374.2|7368.2|7375|7369|7370|7364|9
1647264850000|2022-03-14 13:34:10|7374.1|7368.1|7373.5|7367.5|7374.2|7368.2|7370.5|7364.5|12
1647264860000|2022-03-14 13:34:20|7373.7|7367.7|7373.9|7367.9|7376.6|7370.4|7369.9|7363.9|27
1647264870000|2022-03-14 13:34:30|7375.6|7365.6|7365.4|7359.4|7375.6|7367.9|7365.4|7359.4|15
1647264880000|2022-03-14 13:34:40|7365.3|7359.3|7369.2|7363.2|7375.1|7369.1|7365.3|7359.3|11
1647264890000|2022-03-14 13:34:50|7366.9|7360.9|7368.6|7362.6|7368.6|7362.6|7365.8|7359.8|28
1647264900000|2022-03-14 13:35:00|7366.8|7360.8|7365.2|7359.2|7370.7|7364.7|7365.2|7359.2|26
1647264910000|2022-03-14 13:35:10|7365.7|7359.7|7356.3|7350.3|7365.7|7359.7|7356.3|7350.3|35
1647264920000|2022-03-14 13:35:20|7356.4|7350.4|7356.6|7350.6|7356.6|7350.6|7355.4|7349.4|2
1647264930000|2022-03-14 13:35:30|7356.3|7350.3|7356.6|7350.6|7357.1|7351.1|7355.9|7349.9|11
1647264940000|2022-03-14 13:35:40|7356.3|7350.3|7346.1|7340.1|7356.3|7350.3|7346.1|7340.1|21
1647264950000|2022-03-14 13:35:50|7347.9|7341.9|7348.3|7342.3|7349.6|7343.6|7344.6|7338.6|21
1647264960000|2022-03-14 13:36:00|7352.1|7346.1|7351.1|7345.1|7354.6|7348.6|7349.2|7343.2|21
1647264970000|2022-03-14 13:36:10|7351.4|7345.4|7352.8|7346.8|7355.1|7349.1|7349.2|7343.2|35
1647264980000|2022-03-14 13:36:20|7353.1|7347.1|7344.7|7338.7|7353.3|7347.3|7344.7|7338.7|7
1647264990000|2022-03-14 13:36:30|7348.2|7342.2|7349.9|7343.9|7354|7348|7348.2|7342.2|24
1647265000000|2022-03-14 13:36:40|7349.8|7343.8|7347|7341|7349.8|7343.8|7344.2|7338.2|18
1647265010000|2022-03-14 13:36:50|7347.4|7341.4|7350.3|7344.3|7352.8|7346.8|7347.4|7341.4|16
1647265020000|2022-03-14 13:37:00|7349.9|7343.9|7350|7344|7350|7344|7345.9|7339.9|30
1647265030000|2022-03-14 13:37:10|7352.5|7346.5|7356.8|7350.8|7358.3|7352.3|7351.2|7345.2|21
1647265040000|2022-03-14 13:37:20|7356.9|7350.9|7356.3|7350.3|7357.9|7351.9|7355.3|7349.3|9
1647265050000|2022-03-14 13:37:30|7355.3|7349.3|7353.8|7347.8|7356.1|7350.1|7352.3|7346.3|10
1647265060000|2022-03-14 13:37:40|7352.9|7346.9|7355.7|7349.7|7356.7|7350.7|7352.2|7346.2|8
1647265070000|2022-03-14 13:37:50|7356.4|7350.4|7352.2|7346.2|7356.4|7350.4|7352.2|7346.2|8
1647265080000|2022-03-14 13:38:00|7351.6|7345.6|7352.1|7346.1|7352.8|7346.8|7350.6|7344.6|7
1647265090000|2022-03-14 13:38:10|7352.5|7346.5|7353|7347|7353.8|7347.8|7352.5|7346.5|9
1647265100000|2022-03-14 13:38:20|7352.1|7346.1|7356.5|7350.5|7356.5|7350.5|7352.1|7346.1|10
1647265110000|2022-03-14 13:38:30|7356.8|7350.8|7359.1|7353.1|7359.1|7353.1|7356.8|7350.8|10
1647265120000|2022-03-14 13:38:40|7359.5|7353.5|7362|7356|7363.6|7357.6|7359.1|7353.1|12
1647265130000|2022-03-14 13:38:50|7361.8|7355.8|7362.3|7356.3|7362.3|7356.3|7361.1|7355.1|3
1647265140000|2022-03-14 13:39:00|7362|7356|7356.1|7350.1|7362|7356|7356.1|7350.1|11
1647265150000|2022-03-14 13:39:10|7355.7|7349.7|7351.8|7345.8|7355.7|7349.7|7351.8|7345.8|8
1647265160000|2022-03-14 13:39:20|7351.1|7345.1|7348.1|7342.1|7351.1|7345.1|7348.1|7342.1|19
1647265170000|2022-03-14 13:39:30|7347.8|7341.8|7345.6|7339.6|7347.8|7341.8|7345.6|7339.6|11
1647265180000|2022-03-14 13:39:40|7347.9|7341.9|7348|7342|7349|7343|7346|7340|28
1647265190000|2022-03-14 13:39:50|7349|7343|7349|7343|7349|7343|7347|7341|9
1647265200000|2022-03-14 13:40:00|7349.8|7343.8|7360.8|7354.8|7360.8|7354.8|7348.5|7342.5|33
1647265210000|2022-03-14 13:40:10|7361.2|7355.2|7360.7|7354.7|7361.5|7355.5|7360.2|7354.2|6
1647265220000|2022-03-14 13:40:20|7359.8|7353.8|7354.9|7348.9|7360.2|7354.2|7354.9|7348.9|12
1647265230000|2022-03-14 13:40:30|7355.4|7349.4|7353.4|7347.4|7355.4|7349.4|7353.4|7347.4|3
1647265240000|2022-03-14 13:40:40|7353.1|7347.1|7356.3|7350.3|7356.3|7350.3|7352.4|7346.4|26
1647265250000|2022-03-14 13:40:50|7354.9|7348.9|7355.9|7349.9|7356.6|7350.6|7353.6|7347.6|18
1647265260000|2022-03-14 13:41:00|7355.4|7349.4|7353.9|7347.9|7358.4|7352.4|7353.9|7347.9|8
1647265270000|2022-03-14 13:41:10|7353.5|7347.5|7347.9|7341.9|7353.5|7347.5|7347.6|7341.6|18
1647265280000|2022-03-14 13:41:20|7346.6|7340.6|7343.7|7337.7|7346.6|7340.6|7343.7|7337.7|25
1647265290000|2022-03-14 13:41:30|7345.9|7339.9|7344.1|7338.1|7345.9|7339.9|7344.1|7338.1|12
1647265300000|2022-03-14 13:41:40|7346.9|7340.9|7344.9|7338.9|7347.1|7341.1|7343.6|7337.6|13
1647265310000|2022-03-14 13:41:50|7345.4|7339.4|7345.1|7339.1|7347.2|7341.2|7345.1|7339.1|6
1647265320000|2022-03-14 13:42:00|7344.7|7338.7|7344.6|7338.6|7344.7|7338.7|7343.1|7337.1|17
1647265330000|2022-03-14 13:42:10|7344.4|7338.4|7344.8|7338.8|7344.8|7338.8|7342.7|7336.7|7
1647265340000|2022-03-14 13:42:20|7343.7|7337.7|7342.1|7336.1|7343.7|7337.7|7341.3|7335.3|16
1647265350000|2022-03-14 13:42:30|7342.3|7336.3|7341.3|7335.3|7344.8|7338.8|7341.3|7335.3|22
1647265360000|2022-03-14 13:42:40|7341.4|7335.4|7342.3|7336.3|7344.1|7338.1|7341|7335|20
1647265370000|2022-03-14 13:42:50|7342.2|7336.2|7341.3|7335.3|7343.2|7337.2|7341.3|7335.3|8
1647265380000|2022-03-14 13:43:00|7341|7335|7341|7335|7341.1|7335.1|7341|7335|23
1647265390000|2022-03-14 13:43:10|||||||||20
1647265400000|2022-03-14 13:43:20|7342.8|7336.8|7344.5|7338.5|7345.3|7339.3|7342.8|7336.8|29
1647265410000|2022-03-14 13:43:30|7342.8|7336.8|7344.1|7338.1|7345.3|7339.3|7342.8|7336.8|8
1647265420000|2022-03-14 13:43:40|7344|7338|7344.5|7338.5|7344.5|7338.5|7342|7336|8
1647265430000|2022-03-14 13:43:50|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|7344.5|7338.5|0
1647265440000|2022-03-14 13:44:00|7344.3|7338.3|7341.6|7335.6|7344.3|7338.3|7341.4|7335.4|8
1647265450000|2022-03-14 13:44:10|7342.1|7336.1|7329.4|7323.4|7342.1|7336.1|7329.4|7323.4|28
1647265460000|2022-03-14 13:44:20|7328.7|7322.7|7328.6|7322.6|7329.9|7323.9|7327.6|7321.6|14
1647265470000|2022-03-14 13:44:30|7328.1|7322.1|7329|7323|7329.6|7323.6|7327.6|7321.6|25
1647265480000|2022-03-14 13:44:40|7329.5|7323.5|7330.3|7324.3|7332.8|7326.8|7329.5|7323.5|13
1647265490000|2022-03-14 13:44:50|7329.1|7323.1|7326.9|7320.9|7330.6|7324.6|7326.9|7320.9|15
1647265500000|2022-03-14 13:45:00|7326.7|7320.7|7320.6|7314.6|7327.3|7321.3|7319.4|7313.4|58
1647265510000|2022-03-14 13:45:10|7321|7315|7326.1|7320.1|7327.9|7321.9|7319.5|7313.5|15
1647265520000|2022-03-14 13:45:20|7326.5|7320.5|7326.8|7320.8|7327.5|7321.5|7323.1|7317.1|15
1647265530000|2022-03-14 13:45:30|7328.7|7322.7|7329.1|7323.1|7329.5|7323.5|7328.4|7322.4|7
1647265540000|2022-03-14 13:45:40|7329.5|7323.5|7320.7|7314.7|7329.6|7323.6|7320.7|7314.7|21
1647265550000|2022-03-14 13:45:50|7320.9|7314.9|7323.7|7317.7|7326.2|7320.2|7320.9|7314.9|9
1647265560000|2022-03-14 13:46:00|7324|7318|7324.3|7318.3|7324.3|7318.3|7322.6|7316.6|6
1647265570000|2022-03-14 13:46:10|7324.4|7318.4|7316.3|7310.3|7324.4|7318.4|7314.9|7308.9|53
1647265580000|2022-03-14 13:46:20|7315.8|7309.8|7317.5|7311.5|7317.8|7311.8|7314.9|7308.9|32
1647265590000|2022-03-14 13:46:30|7317.8|7311.8|7318.2|7312.2|7318.5|7312.5|7315.3|7309.3|30
1647265600000|2022-03-14 13:46:40|7318.5|7312.5|7320.2|7314.2|7320.9|7314.9|7318.2|7312.2|6
1647265610000|2022-03-14 13:46:50|7319.8|7313.8|7317.2|7311.2|7319.8|7313.8|7317.2|7311.2|14
1647265620000|2022-03-14 13:47:00|7314|7308|7309.5|7303.5|7314|7308|7306.2|7300.2|33
1647265630000|2022-03-14 13:47:10|7311.8|7305.8|7312.3|7306.3|7312.3|7306.3|7307.9|7301.9|34
1647265640000|2022-03-14 13:47:20|7311.8|7305.8|7313.9|7307.9|7313.9|7307.9|7309.9|7303.9|9
1647265650000|2022-03-14 13:47:30|7314.9|7308.9|7311.5|7305.5|7315.5|7309.5|7311.5|7305.5|9
1647265660000|2022-03-14 13:47:40|7310.1|7304.1|7309.1|7303.1|7312.5|7306.5|7308.5|7302.5|8
1647265670000|2022-03-14 13:47:50|7308.4|7302.4|7306.2|7300.2|7308.4|7302.4|7306|7300|4
1647265680000|2022-03-14 13:48:00|7303.4|7297.4|7309.1|7303.1|7309.1|7303.1|7301.9|7295.9|21
1647265690000|2022-03-14 13:48:10|7308.8|7302.8|7310.8|7304.8|7310.8|7304.8|7307.8|7301.8|7
1647265700000|2022-03-14 13:48:20|7309.8|7303.8|7302.9|7296.9|7309.8|7303.8|7302.9|7296.9|8
1647265710000|2022-03-14 13:48:30|7303.2|7297.2|7300.9|7294.9|7303.2|7297.2|7299.7|7293.7|9
1647265720000|2022-03-14 13:48:40|7300.2|7294.2|7294.1|7288.1|7300.2|7294.2|7290.1|7284.1|12
1647265730000|2022-03-14 13:48:50|7292.8|7286.8|7293.6|7287.6|7294.8|7288.8|7292.8|7286.8|28
1647265740000|2022-03-14 13:49:00|7293.3|7287.3|7294.8|7288.8|7297|7291|7293.3|7287.3|10
1647265750000|2022-03-14 13:49:10|7293.9|7287.9|7299.7|7293.7|7299.7|7293.7|7293.6|7287.6|21
1647265760000|2022-03-14 13:49:20|7298.9|7292.9|7295.6|7289.6|7300.2|7294.2|7295.3|7289.3|10
1647265770000|2022-03-14 13:49:30|7295.3|7289.3|7293.8|7287.8|7295.3|7289.3|7293.3|7287.3|4
1647265780000|2022-03-14 13:49:40|7293.9|7287.9|7289.1|7283.1|7294.3|7288.3|7289.1|7283.1|15
1647265790000|2022-03-14 13:49:50|7288.8|7282.8|7291.3|7285.3|7292.3|7286.3|7288.8|7282.8|17
1647265800000|2022-03-14 13:50:00|7290.9|7284.9|7286.6|7280.6|7290.9|7284.9|7285.3|7279.3|24
1647265810000|2022-03-14 13:50:10|7286.9|7280.9|7286.9|7280.9|7287.4|7281.4|7285.6|7279.6|7
1647265820000|2022-03-14 13:50:20|7286.6|7280.6|7286.2|7280.2|7288.8|7282.8|7286.1|7280.1|31
1647265830000|2022-03-14 13:50:30|7286.5|7280.5|7285.3|7279.3|7286.5|7280.5|7285.3|7279.3|12
1647265840000|2022-03-14 13:50:40|7288.8|7282.8|7292.1|7286.1|7293.8|7287.8|7286.8|7280.8|10
1647265850000|2022-03-14 13:50:50|7296.1|7290.1|7302.6|7296.6|7302.6|7296.6|7296.1|7290.1|19
1647265860000|2022-03-14 13:51:00|7301.7|7295.7|7307.9|7301.9|7307.9|7301.9|7301.7|7295.7|40
1647265870000|2022-03-14 13:51:10|7308.3|7302.3|7310|7304|7312.3|7306.3|7307.8|7301.8|23
1647265880000|2022-03-14 13:51:20|7309|7303|7299.5|7293.5|7309|7303|7296.3|7290.3|20
1647265890000|2022-03-14 13:51:30|7298|7292|7298.6|7292.6|7298.6|7292.6|7298|7292|2
1647265900000|2022-03-14 13:51:40|7302|7296|7300.5|7294.5|7303.6|7297.6|7299.1|7293.1|10
1647265910000|2022-03-14 13:51:50|7299.8|7293.8|7299.8|7293.8|7301.5|7295.5|7299.6|7293.6|5
1647265920000|2022-03-14 13:52:00|7299.9|7293.9|7306.9|7300.9|7306.9|7300.9|7299.8|7293.8|11
1647265930000|2022-03-14 13:52:10|7307.4|7301.4|7305.9|7299.9|7308.7|7302.7|7305.4|7299.4|17
1647265940000|2022-03-14 13:52:20|7305.4|7299.4|7307.4|7301.4|7307.4|7301.4|7305.4|7299.4|11
1647265950000|2022-03-14 13:52:30|7307.6|7301.6|7305.4|7299.4|7307.6|7301.6|7303.2|7297.2|4
1647265960000|2022-03-14 13:52:40|7305.1|7299.1|7304.5|7298.5|7305.9|7299.9|7300.1|7294.1|39
1647265970000|2022-03-14 13:52:50|7304.3|7298.3|7304.3|7298.3|7304.3|7298.3|7301.9|7295.9|9
1647265980000|2022-03-14 13:53:00|7305.1|7299.1|7303.9|7297.9|7305.1|7299.1|7303.9|7297.9|4
1647265990000|2022-03-14 13:53:10|7304.3|7298.3|7303.6|7297.6|7304.9|7298.9|7302.6|7296.6|11
1647266000000|2022-03-14 13:53:20|7302.9|7296.9|7302.1|7296.1|7303.4|7297.4|7302.1|7296.1|3
1647266010000|2022-03-14 13:53:30|7301.2|7295.2|7302.3|7296.3|7302.3|7296.3|7299.4|7293.4|19
1647266020000|2022-03-14 13:53:40|7303.6|7297.6|7303.6|7297.6|7303.8|7297.8|7303.3|7297.3|3
1647266030000|2022-03-14 13:53:50|7304|7298|7302.9|7296.9|7305.1|7299.1|7302.9|7296.9|2
1647266040000|2022-03-14 13:54:00|7302.8|7296.8|7301.7|7295.7|7302.8|7296.8|7301.7|7295.7|6
1647266050000|2022-03-14 13:54:10|7301.6|7295.6|7302.6|7296.6|7302.6|7296.6|7301.1|7295.1|9
1647266060000|2022-03-14 13:54:20|7301.9|7295.9|7301.4|7295.4|7301.9|7295.9|7300.7|7294.7|5
1647266070000|2022-03-14 13:54:30|7301.6|7295.6|7304.2|7298.2|7305.6|7299.6|7300.6|7294.6|8
1647266080000|2022-03-14 13:54:40|7302.7|7296.7|7301.9|7295.9|7302.9|7296.9|7298.9|7292.9|16
1647266090000|2022-03-14 13:54:50|7301.4|7295.4|7301.9|7295.9|7303.4|7297.4|7301.4|7295.4|4
1647266100000|2022-03-14 13:55:00|7301.4|7295.4|7300.7|7294.7|7301.4|7295.4|7299.3|7293.3|13
1647266110000|2022-03-14 13:55:10|7301.2|7295.2|7300.8|7294.8|7301.8|7295.8|7300.5|7294.5|4
1647266120000|2022-03-14 13:55:20|7300.3|7294.3|7299.3|7293.3|7300.8|7294.8|7299.3|7293.3|15
1647266130000|2022-03-14 13:55:30|7300.8|7294.8|7302.3|7296.3|7302.7|7296.7|7300.8|7294.8|13
1647266140000|2022-03-14 13:55:40|7302.2|7296.2|7302.7|7296.7|7302.7|7296.7|7299.8|7293.8|9
1647266150000|2022-03-14 13:55:50|7302.2|7296.2|7301|7295|7302.7|7296.7|7300.3|7294.3|4
1647266160000|2022-03-14 13:56:00|7300.8|7294.8|7300.3|7294.3|7301.3|7295.3|7299.8|7293.8|13
1647266170000|2022-03-14 13:56:10|7300.4|7294.4|7301.7|7295.7|7303.7|7297.7|7300.4|7294.4|4
1647266180000|2022-03-14 13:56:20|7302.4|7296.4|7302.2|7296.2|7302.5|7296.5|7301.9|7295.9|2
1647266190000|2022-03-14 13:56:30|7302|7296|7301.4|7295.4|7302.5|7296.5|7301.4|7295.4|1
1647266200000|2022-03-14 13:56:40|7301.3|7295.3|7310|7304|7310.9|7304.9|7301.3|7295.3|11
1647266210000|2022-03-14 13:56:50|7310.2|7304.2|7312.2|7306.2|7314.7|7308.7|7310.2|7304.2|28
1647266220000|2022-03-14 13:57:00|7311.5|7305.5|7311.5|7305.5|7312.3|7306.3|7310.8|7304.8|6
1647266230000|2022-03-14 13:57:10|7311|7305|7310.5|7304.5|7312.5|7306.5|7310.5|7304.5|5
1647266240000|2022-03-14 13:57:20|7308.8|7302.8|7310.4|7304.4|7311.5|7305.5|7306.1|7300.1|9
1647266250000|2022-03-14 13:57:30|7310.1|7304.1|7308.8|7302.8|7310.2|7304.2|7307.5|7301.5|13
1647266260000|2022-03-14 13:57:40|7308.7|7302.7|7308.9|7302.9|7309.2|7303.2|7307|7301|8
1647266270000|2022-03-14 13:57:50|7309.5|7303.5|7313|7307|7314.7|7308.7|7309.5|7303.5|9
1647266280000|2022-03-14 13:58:00|7312.1|7306.1|7317.5|7311.5|7317.5|7311.5|7310.1|7304.1|16
1647266290000|2022-03-14 13:58:10|7317.2|7311.2|7323.6|7317.6|7323.7|7317.7|7316.7|7310.7|17
1647266300000|2022-03-14 13:58:20|7323.5|7317.5|7313.5|7307.5|7323.8|7317.8|7313.5|7307.5|29
1647266310000|2022-03-14 13:58:30|7313.2|7307.2|7315.2|7309.2|7315.2|7309.2|7312.5|7306.5|33
1647266320000|2022-03-14 13:58:40|7314.9|7308.9|7313.5|7307.5|7315.6|7309.6|7313.5|7307.5|24
1647266330000|2022-03-14 13:58:50|7313.9|7307.9|7309.7|7303.7|7313.9|7307.9|7309.5|7303.5|7
1647266340000|2022-03-14 13:59:00|7309.2|7303.2|7308.2|7302.2|7309.2|7303.2|7308.2|7302.2|3
1647266350000|2022-03-14 13:59:10|7308.7|7302.7|7309.8|7303.8|7309.8|7303.8|7308.7|7302.7|5
1647266360000|2022-03-14 13:59:20|7309.3|7303.3|7310.7|7304.7|7311.2|7305.2|7309.3|7303.3|4
1647266370000|2022-03-14 13:59:30|7308.7|7302.7|7308.2|7302.2|7309.1|7303.1|7307.2|7301.2|9
1647266380000|2022-03-14 13:59:40|7307.9|7301.9|7308|7302|7309.2|7303.2|7307.9|7301.9|6
1647266390000|2022-03-14 13:59:50|7308.4|7302.4|7306|7300|7309.2|7303.2|7306|7300|5
1647266400000|2022-03-14 14:00:00|7305.9|7299.9|7300.8|7294.8|7308.4|7302.4|7300.8|7294.8|21
1647266410000|2022-03-14 14:00:10|7301.2|7295.2|7302.5|7296.5|7302.9|7296.9|7299.2|7293.2|11
1647266420000|2022-03-14 14:00:20|7303.5|7297.5|7302.3|7296.3|7303.5|7297.5|7300.7|7294.7|13
1647266430000|2022-03-14 14:00:30|7302.7|7296.7|7305|7299|7305|7299|7302.3|7296.3|1
1647266440000|2022-03-14 14:00:40|7307.2|7301.2|7302.7|7296.7|7307.2|7301.2|7302.7|7296.7|10
1647266450000|2022-03-14 14:00:50|7301.7|7295.7|7302.2|7296.2|7302.3|7296.3|7299.2|7293.2|16
1647266460000|2022-03-14 14:01:00|7302.7|7296.7|7300.7|7294.7|7302.7|7296.7|7300.7|7294.7|8
1647266470000|2022-03-14 14:01:10|7299.7|7293.7|7299.2|7293.2|7302.2|7296.2|7299.2|7293.2|11
1647266480000|2022-03-14 14:01:20|||||||||12
1647266490000|2022-03-14 14:01:30|7299.3|7293.3|7299.2|7293.2|7299.3|7293.3|7299.2|7293.2|35
1647266500000|2022-03-14 14:01:40|7299.3|7293.3|7299.2|7293.2|7300|7294|7299.2|7293.2|15
1647266510000|2022-03-14 14:01:50|7299.7|7293.7|7299.2|7293.2|7299.7|7293.7|7299.2|7293.2|9
1647266520000|2022-03-14 14:02:00|7299.5|7293.5|7302.5|7296.5|7303.5|7297.5|7299.5|7293.5|32
1647266530000|2022-03-14 14:02:10|7302|7296|7302.9|7296.9|7303|7297|7302|7296|8
1647266540000|2022-03-14 14:02:20|7302.4|7296.4|7302.7|7296.7|7302.7|7296.7|7302.4|7296.4|7
1647266550000|2022-03-14 14:02:30|7303.1|7297.1|7303.4|7297.4|7303.4|7297.4|7302.4|7296.4|4
1647266560000|2022-03-14 14:02:40|7302.7|7296.7|7301.8|7295.8|7304.5|7298.5|7301.8|7295.8|5
1647266570000|2022-03-14 14:02:50|7304.5|7298.5|7306|7300|7307.1|7301.1|7304.5|7298.5|10
1647266580000|2022-03-14 14:03:00|7305.7|7299.7|7304.5|7298.5|7306.4|7300.4|7304.5|7298.5|4
1647266590000|2022-03-14 14:03:10|7304.7|7298.7|7308.8|7302.8|7309.1|7303.1|7304.7|7298.7|8
1647266600000|2022-03-14 14:03:20|7308.3|7302.3|7306.2|7300.2|7308.3|7302.3|7305.2|7299.2|4
1647266610000|2022-03-14 14:03:30|7306.1|7300.1|7308.6|7302.6|7308.6|7302.6|7305.7|7299.7|6
1647266620000|2022-03-14 14:03:40|7308.7|7302.7|7312.6|7306.6|7312.6|7306.6|7308.6|7302.6|7
1647266630000|2022-03-14 14:03:50|7314.9|7308.9|7316.7|7310.7|7316.7|7310.7|7314.9|7308.9|2
1647266640000|2022-03-14 14:04:00|7315.6|7309.6|7320.9|7314.9|7321.6|7315.6|7314.7|7308.7|7
1647266650000|2022-03-14 14:04:10|7321.3|7315.3|7323.3|7317.3|7323.5|7317.5|7321.3|7315.3|3
1647266660000|2022-03-14 14:04:20|7323|7317|7322.6|7316.6|7323|7317|7320.1|7314.1|15
1647266670000|2022-03-14 14:04:30|7325|7319|7326.1|7320.1|7327.6|7321.6|7322.6|7316.6|26
1647266680000|2022-03-14 14:04:40|7323.6|7317.6|7319.4|7313.4|7323.6|7317.6|7317.7|7311.7|18
1647266690000|2022-03-14 14:04:50|7318.4|7312.4|7315.1|7309.1|7318.4|7312.4|7315.1|7309.1|12
1647266700000|2022-03-14 14:05:00|7313.6|7307.6|7317.1|7311.1|7317.4|7311.4|7313.6|7307.6|23
1647266710000|2022-03-14 14:05:10|7313.7|7307.7|7309.2|7303.2|7313.7|7307.7|7309.2|7303.2|12
1647266720000|2022-03-14 14:05:20|7309.7|7303.7|7308.4|7302.4|7309.7|7303.7|7307.4|7301.4|14
1647266730000|2022-03-14 14:05:30|7308.7|7302.7|7306.1|7300.1|7308.7|7302.7|7306.1|7300.1|26
1647266740000|2022-03-14 14:05:40|7305.6|7299.6|7306.6|7300.6|7306.6|7300.6|7305.6|7299.6|21
1647266750000|2022-03-14 14:05:50|7305.6|7299.6|7300.2|7294.2|7305.6|7299.6|7299.9|7293.9|20
1647266760000|2022-03-14 14:06:00|7303.9|7297.9|7302.1|7296.1|7303.9|7297.9|7302.1|7296.1|5
1647266770000|2022-03-14 14:06:10|7302|7296|7303.4|7297.4|7303.4|7297.4|7299.1|7293.1|84
1647266780000|2022-03-14 14:06:20|7308.1|7302.1|7302.5|7296.5|7308.1|7302.1|7302.5|7296.5|17
1647266790000|2022-03-14 14:06:30|7302.7|7296.7|7294|7288|7302.7|7296.7|7294|7288|16
1647266800000|2022-03-14 14:06:40|7294.5|7288.5|7286.9|7280.9|7294.5|7288.5|7286.9|7280.9|23
1647266810000|2022-03-14 14:06:50|7287.4|7281.4|7287.4|7281.4|7288.4|7282.4|7287|7281|9
1647266820000|2022-03-14 14:07:00|7287.5|7281.5|7286.5|7280.5|7287.9|7281.9|7286.4|7280.4|27
1647266830000|2022-03-14 14:07:10|7286.4|7280.4|7290.7|7284.7|7291.4|7285.4|7286.4|7280.4|13
1647266840000|2022-03-14 14:07:20|7290.4|7284.4|7289.9|7283.9|7290.4|7284.4|7288.4|7282.4|3
1647266850000|2022-03-14 14:07:30|7290.2|7284.2|7289.5|7283.5|7290.2|7284.2|7289.5|7283.5|4
1647266860000|2022-03-14 14:07:40|7289.9|7283.9|7289.5|7283.5|7289.9|7283.9|7289.5|7283.5|5
1647266870000|2022-03-14 14:07:50|7289|7283|7286.4|7280.4|7289|7283|7286.4|7280.4|27
1647266880000|2022-03-14 14:08:00|7286.5|7280.5|7291.4|7285.4|7292.9|7286.9|7286.5|7280.5|42
1647266890000|2022-03-14 14:08:10|7291|7285|7289|7283|7292.9|7286.9|7289|7283|11
1647266900000|2022-03-14 14:08:20|7288.5|7282.5|7286.7|7280.7|7288.5|7282.5|7285.8|7279.8|23
1647266910000|2022-03-14 14:08:30|7285.8|7279.8|7287.6|7281.6|7288.1|7282.1|7284.6|7278.6|46
1647266920000|2022-03-14 14:08:40|7287.4|7281.4|7292.3|7286.3|7293|7287|7287.4|7281.4|19
1647266930000|2022-03-14 14:08:50|7295.2|7289.2|7291.8|7285.8|7295.5|7289.5|7291.8|7285.8|13
1647266940000|2022-03-14 14:09:00|7290.3|7284.3|7294|7288|7294|7288|7290.3|7284.3|7
1647266950000|2022-03-14 14:09:10|7293.8|7287.8|7296.4|7290.4|7296.9|7290.9|7293|7287|28
1647266960000|2022-03-14 14:09:20|7296.1|7290.1|7294.8|7288.8|7296.4|7290.4|7294|7288|5
1647266970000|2022-03-14 14:09:30|7294.5|7288.5|7292|7286|7294.8|7288.8|7291.7|7285.7|13
1647266980000|2022-03-14 14:09:40|7295|7289|7300.5|7294.5|7302|7296|7295|7289|56
1647266990000|2022-03-14 14:09:50|7300|7294|7297.5|7291.5|7300|7294|7297.5|7291.5|2
1647267000000|2022-03-14 14:10:00|7297.2|7291.2|7296.5|7290.5|7297.2|7291.2|7295.6|7289.6|10
1647267010000|2022-03-14 14:10:10|7296.1|7290.1|7297.3|7291.3|7297.3|7291.3|7295.3|7289.3|10
1647267020000|2022-03-14 14:10:20|7296.8|7290.8|7294.1|7288.1|7296.8|7290.8|7294.1|7288.1|7
1647267030000|2022-03-14 14:10:30|7294.2|7288.2|7290.9|7284.9|7294.2|7288.2|7290|7284|18
1647267040000|2022-03-14 14:10:40|7291.2|7285.2|7290.2|7284.2|7292.3|7286.3|7290.2|7284.2|12
1647267050000|2022-03-14 14:10:50|7289.8|7283.8|7291.3|7285.3|7291.7|7285.7|7289.8|7283.8|11
1647267060000|2022-03-14 14:11:00|7290.4|7284.4|7288.6|7282.6|7291.8|7285.8|7288.6|7282.6|12
1647267070000|2022-03-14 14:11:10|7288.2|7282.2|7291.9|7285.9|7291.9|7285.9|7288.2|7282.2|19
1647267080000|2022-03-14 14:11:20|7293.3|7287.3|7292.2|7286.2|7293.3|7287.3|7291.9|7285.9|6
1647267090000|2022-03-14 14:11:30|7294.3|7288.3|7292.7|7286.7|7294.3|7288.3|7291.2|7285.2|10
1647267100000|2022-03-14 14:11:40|7292.5|7286.5|7295.8|7289.8|7296.1|7290.1|7292.4|7286.4|9
1647267110000|2022-03-14 14:11:50|7296.1|7290.1|7299.2|7293.2|7299.2|7293.2|7296|7290|8
1647267120000|2022-03-14 14:12:00|7298.7|7292.7|7298.1|7292.1|7299.9|7293.9|7298.1|7292.1|44
1647267130000|2022-03-14 14:12:10|7298|7292|7298.3|7292.3|7298.6|7292.6|7298|7292|4
1647267140000|2022-03-14 14:12:20|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|12
1647267150000|2022-03-14 14:12:30|7298.3|7292.3|7290.9|7284.9|7298.3|7292.3|7290.9|7284.9|23
1647267160000|2022-03-14 14:12:40|7291.3|7285.3|7290.6|7284.6|7291.3|7285.3|7288.7|7282.7|5
1647267170000|2022-03-14 14:12:50|7290.9|7284.9|7291.7|7285.7|7293.4|7287.4|7290.9|7284.9|4
1647267180000|2022-03-14 14:13:00|7291.4|7285.4|7288.9|7282.9|7291.9|7285.9|7288.9|7282.9|11
1647267190000|2022-03-14 14:13:10|7288.5|7282.5|7287.7|7281.7|7289.2|7283.2|7287.4|7281.4|6
1647267200000|2022-03-14 14:13:20|7284.5|7278.5|7285.8|7279.8|7287|7281|7283.8|7277.8|14
1647267210000|2022-03-14 14:13:30|7285.5|7279.5|7289.2|7283.2|7289.2|7283.2|7285.5|7279.5|7
1647267220000|2022-03-14 14:13:40|7289.1|7283.1|7289.2|7283.2|7289.2|7283.2|7288.7|7282.7|2
1647267230000|2022-03-14 14:13:50|7285.3|7279.3|7285.3|7279.3|7285.7|7279.7|7285.3|7279.3|2
1647267240000|2022-03-14 14:14:00|7287.1|7281.1|7288.6|7282.6|7289.6|7283.6|7286.6|7280.6|5
1647267250000|2022-03-14 14:14:10|7288.9|7282.9|7284.7|7278.7|7289.1|7283.1|7284.7|7278.7|3
1647267260000|2022-03-14 14:14:20|7285.6|7279.6|7287|7281|7287|7281|7285.6|7279.6|5
1647267270000|2022-03-14 14:14:30|7286.9|7280.9|7284.1|7278.1|7286.9|7280.9|7283.8|7277.8|7
1647267280000|2022-03-14 14:14:40|7283.8|7277.8|7281.6|7275.6|7283.8|7277.8|7281.6|7275.6|6
1647267290000|2022-03-14 14:14:50|7281.5|7275.5|7283.1|7277.1|7283.6|7277.6|7281.5|7275.5|10
1647267300000|2022-03-14 14:15:00|7283.4|7277.4|7284.8|7278.8|7285.3|7279.3|7283.4|7277.4|3
1647267310000|2022-03-14 14:15:10|7285.3|7279.3|7285.8|7279.8|7287.8|7281.8|7285.1|7279.1|6
1647267320000|2022-03-14 14:15:20|7285.6|7279.6|7276.4|7270.4|7286.6|7280.6|7276.4|7270.4|19
1647267330000|2022-03-14 14:15:30|7276.6|7270.6|7275.5|7269.5|7278.6|7272.6|7275.5|7269.5|26
1647267340000|2022-03-14 14:15:40|7275.6|7269.6|7280.1|7274.1|7280.1|7274.1|7275.6|7269.6|7
1647267350000|2022-03-14 14:15:50|7279.8|7273.8|7281.6|7275.6|7281.6|7275.6|7279.3|7273.3|5
1647267360000|2022-03-14 14:16:00|7281.2|7275.2|7283.9|7277.9|7283.9|7277.9|7280.9|7274.9|3
1647267370000|2022-03-14 14:16:10|7284.2|7278.2|7283.6|7277.6|7284.6|7278.6|7280|7274|5
1647267380000|2022-03-14 14:16:20|7282.9|7276.9|7279.2|7273.2|7282.9|7276.9|7279.2|7273.2|5
1647267390000|2022-03-14 14:16:30|7279.3|7273.3|7279.3|7273.3|7281.3|7275.3|7279|7273|9
1647267400000|2022-03-14 14:16:40|7279|7273|7278.8|7272.8|7279.1|7273.1|7277.7|7271.7|4
1647267410000|2022-03-14 14:16:50|7278.4|7272.4|7280.2|7274.2|7281.3|7275.3|7278.4|7272.4|5
1647267420000|2022-03-14 14:17:00|7280.1|7274.1|7280.9|7274.9|7281.3|7275.3|7276.5|7270.5|42
1647267430000|2022-03-14 14:17:10|7280.3|7274.3|7283.8|7277.8|7283.8|7277.8|7279.8|7273.8|8
1647267440000|2022-03-14 14:17:20|7282.9|7276.9|7283.9|7277.9|7284.1|7278.1|7282.6|7276.6|3
1647267450000|2022-03-14 14:17:30|7284.3|7278.3|7287|7281|7287|7281|7283.2|7277.2|5
1647267460000|2022-03-14 14:17:40|7287.1|7281.1|7286.5|7280.5|7290.6|7284.6|7284.6|7278.6|16
1647267470000|2022-03-14 14:17:50|7285.3|7279.3|7284.8|7278.8|7285.3|7279.3|7282.8|7276.8|12
1647267480000|2022-03-14 14:18:00|7284.9|7278.9|7283.6|7277.6|7284.9|7278.9|7282.2|7276.2|6
1647267490000|2022-03-14 14:18:10|7283.2|7277.2|7282.7|7276.7|7283.2|7277.2|7282.1|7276.1|2
1647267500000|2022-03-14 14:18:20|7282.4|7276.4|7283.6|7277.6|7283.7|7277.7|7282.4|7276.4|4
1647267510000|2022-03-14 14:18:30|7283.7|7277.7|7280.5|7274.5|7286.2|7280.2|7280.5|7274.5|23
1647267520000|2022-03-14 14:18:40|7280.2|7274.2|7279.5|7273.5|7280.9|7274.9|7279.5|7273.5|1
1647267530000|2022-03-14 14:18:50|7280|7274|7280.4|7274.4|7280.9|7274.9|7277.8|7271.8|9
1647267540000|2022-03-14 14:19:00|7280.9|7274.9|7282|7276|7282|7276|7280.5|7274.5|5
1647267550000|2022-03-14 14:19:10|7282.4|7276.4|7284.2|7278.2|7284.7|7278.7|7281.5|7275.5|2
1647267560000|2022-03-14 14:19:20|7284.7|7278.7|7285.4|7279.4|7285.5|7279.5|7282.7|7276.7|15
1647267570000|2022-03-14 14:19:30|7285.5|7279.5|7290.4|7284.4|7291.4|7285.4|7285.5|7279.5|7
1647267580000|2022-03-14 14:19:40|7289.2|7283.2|7287.7|7281.7|7289.2|7283.2|7287.7|7281.7|5
1647267590000|2022-03-14 14:19:50|7287.8|7281.8|7292.2|7286.2|7293.2|7287.2|7287.8|7281.8|16
1647267600000|2022-03-14 14:20:00|7291.7|7285.7|7292.7|7286.7|7293.6|7287.6|7291.6|7285.6|8
1647267610000|2022-03-14 14:20:10|7292.4|7286.4|7293.7|7287.7|7294.7|7288.7|7290.4|7284.4|11
1647267620000|2022-03-14 14:20:20|7293.4|7287.4|7290.6|7284.6|7293.4|7287.4|7289.2|7283.2|9
1647267630000|2022-03-14 14:20:30|7290.9|7284.9|7286.7|7280.7|7290.9|7284.9|7286.7|7280.7|5
1647267640000|2022-03-14 14:20:40|7284.6|7278.6|7283.2|7277.2|7284.6|7278.6|7283.2|7277.2|4
1647267650000|2022-03-14 14:20:50|7282.7|7276.7|7286.1|7280.1|7286.9|7280.9|7282.6|7276.6|7
1647267660000|2022-03-14 14:21:00|7285.9|7279.9|7284.6|7278.6|7286.1|7280.1|7284.2|7278.2|3
1647267670000|2022-03-14 14:21:10|7284.2|7278.2|7285.1|7279.1|7285.1|7279.1|7281.5|7275.5|20
1647267680000|2022-03-14 14:21:20|7284.6|7278.6|7280.6|7274.6|7285.2|7279.2|7280.6|7274.6|5
1647267690000|2022-03-14 14:21:30|7280.9|7274.9|7285.5|7279.5|7285.6|7279.6|7280.9|7274.9|23
1647267700000|2022-03-14 14:21:40|7286.1|7280.1|7291.3|7285.3|7292.1|7286.1|7286.1|7280.1|7
1647267710000|2022-03-14 14:21:50|7291.6|7285.6|7291.1|7285.1|7291.6|7285.6|7288.6|7282.6|6
1647267720000|2022-03-14 14:22:00|7290.4|7284.4|7296.7|7290.7|7296.9|7290.9|7290.3|7284.3|14
1647267730000|2022-03-14 14:22:10|7296.9|7290.9|7298|7292|7299|7293|7296.9|7290.9|3
1647267740000|2022-03-14 14:22:20|7298.5|7292.5|7300.8|7294.8|7301.9|7295.9|7298.3|7292.3|47
1647267750000|2022-03-14 14:22:30|7301.2|7295.2|7302.5|7296.5|7302.5|7296.5|7300.3|7294.3|9
1647267760000|2022-03-14 14:22:40|7302.2|7296.2|7302.3|7296.3|7302.3|7296.3|7298.6|7292.6|23
1647267770000|2022-03-14 14:22:50|7302.7|7296.7|7311.6|7305.6|7312|7306|7302.7|7296.7|32
1647267780000|2022-03-14 14:23:00|7309.8|7303.8|7311.5|7305.5|7312.6|7306.6|7309.8|7303.8|12
1647267790000|2022-03-14 14:23:10|7312.3|7306.3|7321.4|7315.4|7321.4|7315.4|7312|7306|25
1647267800000|2022-03-14 14:23:20|7321.7|7315.7|7323.9|7317.9|7326.4|7320.4|7321.7|7315.7|14
1647267810000|2022-03-14 14:23:30|7323.5|7317.5|7313|7307|7323.5|7317.5|7313|7307|7
1647267820000|2022-03-14 14:23:40|7312.8|7306.8|7313|7307|7314.4|7308.4|7312.2|7306.2|4
1647267830000|2022-03-14 14:23:50|7313.3|7307.3|7314.5|7308.5|7316.7|7310.7|7311.8|7305.8|7
1647267840000|2022-03-14 14:24:00|7316.9|7310.9|7315.9|7309.9|7317.4|7311.4|7315.7|7309.7|4
1647267850000|2022-03-14 14:24:10|7316.2|7310.2|7320.4|7314.4|7322|7316|7316.2|7310.2|3
1647267860000|2022-03-14 14:24:20|7320.7|7314.7|7319.3|7313.3|7321|7315|7318.7|7312.7|1
1647267870000|2022-03-14 14:24:30|7320.3|7314.3|7319.7|7313.7|7320.3|7314.3|7318.5|7312.5|2
1647267880000|2022-03-14 14:24:40|7320.2|7314.2|7326.9|7320.9|7327.2|7321.2|7318.8|7312.8|6
1647267890000|2022-03-14 14:24:50|7326|7320|7327.2|7321.2|7329.7|7323.7|7326|7320|7
1647267900000|2022-03-14 14:25:00|7325.3|7319.3|7329.4|7323.4|7331.9|7325.9|7325.2|7319.2|7
1647267910000|2022-03-14 14:25:10|7328.7|7322.7|7332.9|7326.9|7336.7|7330.7|7327.5|7321.5|37
1647267920000|2022-03-14 14:25:20|7332.2|7326.2|7327.4|7321.4|7332.2|7326.2|7323.9|7317.9|9
1647267930000|2022-03-14 14:25:30|7326.9|7320.9|7326|7320|7329.7|7323.7|7326|7320|18
1647267940000|2022-03-14 14:25:40|7325.2|7319.2|7327.4|7321.4|7328.9|7322.9|7325.2|7319.2|2
1647267950000|2022-03-14 14:25:50|7327.9|7321.9|7328.6|7322.6|7329.1|7323.1|7327.7|7321.7|5
1647267960000|2022-03-14 14:26:00|7327.2|7321.2|7325.9|7319.9|7328.4|7322.4|7325.4|7319.4|21
1647267970000|2022-03-14 14:26:10|7325.2|7319.2|7325.7|7319.7|7326.2|7320.2|7324.4|7318.4|5
1647267980000|2022-03-14 14:26:20|7325.9|7319.9|7325.7|7319.7|7326.2|7320.2|7325.7|7319.7|3
1647267990000|2022-03-14 14:26:30|7326.1|7320.1|7323.1|7317.1|7328.9|7322.9|7323.1|7317.1|5
1647268000000|2022-03-14 14:26:40|7323|7317|7321.2|7315.2|7323|7317|7320.9|7314.9|10
1647268010000|2022-03-14 14:26:50|7321.6|7315.6|7325.6|7319.6|7325.6|7319.6|7321.6|7315.6|6
1647268020000|2022-03-14 14:27:00|7324.5|7318.5|7323.1|7317.1|7326.2|7320.2|7322.7|7316.7|5
1647268030000|2022-03-14 14:27:10|7322.7|7316.7|7325.7|7319.7|7326.2|7320.2|7322.7|7316.7|8
1647268040000|2022-03-14 14:27:20|7326.8|7320.8|7336.4|7330.4|7337.2|7331.2|7326.8|7320.8|23
1647268050000|2022-03-14 14:27:30|7335.2|7329.2|7337.4|7331.4|7337.9|7331.9|7334.8|7328.8|13
1647268060000|2022-03-14 14:27:40|7337.2|7331.2|7336.4|7330.4|7338.2|7332.2|7336|7330|13
1647268070000|2022-03-14 14:27:50|7336.1|7330.1|7338.7|7332.7|7339.6|7333.6|7335.4|7329.4|7
1647268080000|2022-03-14 14:28:00|7339.2|7333.2|7341.9|7335.9|7341.9|7335.9|7339.2|7333.2|1
1647268090000|2022-03-14 14:28:10|7342.4|7336.4|7349.6|7343.6|7352.1|7346.1|7342.4|7336.4|10
1647268100000|2022-03-14 14:28:20|7349.1|7343.1|7346.2|7340.2|7349.9|7343.9|7345.7|7339.7|9
1647268110000|2022-03-14 14:28:30|7346.4|7340.4|7345.3|7339.3|7346.4|7340.4|7344.4|7338.4|13
1647268120000|2022-03-14 14:28:40|7344.9|7338.9|7347.1|7341.1|7348.9|7342.9|7344.4|7338.4|15
1647268130000|2022-03-14 14:28:50|7346.8|7340.8|7347.3|7341.3|7347.6|7341.6|7346.8|7340.8|0
1647268140000|2022-03-14 14:29:00|7346.9|7340.9|7350.1|7344.1|7350.1|7344.1|7344.4|7338.4|42
1647268150000|2022-03-14 14:29:10|7350.5|7344.5|7344.2|7338.2|7350.8|7344.8|7344.2|7338.2|5
1647268160000|2022-03-14 14:29:20|7345.2|7339.2|7347|7341|7347|7341|7345.2|7339.2|11
1647268170000|2022-03-14 14:29:30|7346.3|7340.3|7344.1|7338.1|7346.6|7340.6|7343.6|7337.6|12
1647268180000|2022-03-14 14:29:40|7344.6|7338.6|7344.6|7338.6|7346.1|7340.1|7344.6|7338.6|11
1647268190000|2022-03-14 14:29:50|7343.9|7337.9|7343.9|7337.9|7344.1|7338.1|7343.4|7337.4|3
1647268200000|2022-03-14 14:30:00|7343.3|7337.3|7341.8|7335.8|7343.3|7337.3|7336|7330|29
1647268210000|2022-03-14 14:30:10|7341.9|7335.9|7341.4|7335.4|7341.9|7335.9|7340.1|7334.1|5
1647268220000|2022-03-14 14:30:20|7341.6|7335.6|7336.7|7330.7|7341.6|7335.6|7336.7|7330.7|8
1647268230000|2022-03-14 14:30:30|7336.4|7330.4|7336.6|7330.6|7337.7|7331.7|7335.7|7329.7|7
1647268240000|2022-03-14 14:30:40|7335.7|7329.7|7329.4|7323.4|7335.7|7329.7|7329.4|7323.4|9
1647268250000|2022-03-14 14:30:50|7328.6|7322.6|7331.9|7325.9|7331.9|7325.9|7327.7|7321.7|16
1647268260000|2022-03-14 14:31:00|7330|7324|7330.4|7324.4|7330.4|7324.4|7326.6|7320.6|12
1647268270000|2022-03-14 14:31:10|7330.6|7324.6|7329.4|7323.4|7332.3|7326.3|7329.1|7323.1|14
1647268280000|2022-03-14 14:31:20|7330.4|7324.4|7332.2|7326.2|7333.2|7327.2|7330.4|7324.4|10
1647268290000|2022-03-14 14:31:30|7332.4|7326.4|7329.5|7323.5|7332.5|7326.5|7329.2|7323.2|13
1647268300000|2022-03-14 14:31:40|7329|7323|7327.2|7321.2|7329|7323|7325.8|7319.8|24
1647268310000|2022-03-14 14:31:50|7327.7|7321.7|7328.9|7322.9|7329.1|7323.1|7327.7|7321.7|6
1647268320000|2022-03-14 14:32:00|7329.4|7323.4|7332.4|7326.4|7332.9|7326.9|7329.4|7323.4|22
1647268330000|2022-03-14 14:32:10|7332.8|7326.8|7334.2|7328.2|7335.7|7329.7|7331.7|7325.7|16
1647268340000|2022-03-14 14:32:20|7334.9|7328.9|7342.6|7336.6|7343.9|7337.9|7334.9|7328.9|21
1647268350000|2022-03-14 14:32:30|7342.9|7336.9|7339.9|7333.9|7342.9|7336.9|7339.9|7333.9|5
1647268360000|2022-03-14 14:32:40|7337.4|7331.4|7334.6|7328.6|7337.4|7331.4|7334.1|7328.1|8
1647268370000|2022-03-14 14:32:50|7334.4|7328.4|7332.4|7326.4|7334.9|7328.9|7331.4|7325.4|1
1647268380000|2022-03-14 14:33:00|7333.3|7327.3|7328.1|7322.1|7333.3|7327.3|7328.1|7322.1|9
1647268390000|2022-03-14 14:33:10|7328.2|7322.2|7329.2|7323.2|7329.2|7323.2|7325.5|7319.5|22
1647268400000|2022-03-14 14:33:20|7328.4|7322.4|7329.4|7323.4|7331.1|7325.1|7328.4|7322.4|4
1647268410000|2022-03-14 14:33:30|7330.9|7324.9|7328.1|7322.1|7330.9|7324.9|7328.1|7322.1|6
1647268420000|2022-03-14 14:33:40|7330.8|7324.8|7327.1|7321.1|7330.8|7324.8|7327.1|7321.1|8
1647268430000|2022-03-14 14:33:50|7326.7|7320.7|7327.7|7321.7|7328.6|7322.6|7326.7|7320.7|11
1647268440000|2022-03-14 14:34:00|7328.1|7322.1|7324.8|7318.8|7328.1|7322.1|7324.7|7318.7|9
1647268450000|2022-03-14 14:34:10|7325.2|7319.2|7324.8|7318.8|7325.2|7319.2|7324.8|7318.8|15
1647268460000|2022-03-14 14:34:20|7325.8|7319.8|7327.1|7321.1|7328.6|7322.6|7325.6|7319.6|8
1647268470000|2022-03-14 14:34:30|7326.4|7320.4|7327.9|7321.9|7329.4|7323.4|7325.6|7319.6|7
1647268480000|2022-03-14 14:34:40|7327.4|7321.4|7327.4|7321.4|7328.7|7322.7|7326.4|7320.4|7
1647268490000|2022-03-14 14:34:50|7328.5|7322.5|7326.4|7320.4|7328.7|7322.7|7326.4|7320.4|4
1647268500000|2022-03-14 14:35:00|7326.5|7320.5|7327.8|7321.8|7328.1|7322.1|7326.5|7320.5|8
1647268510000|2022-03-14 14:35:10|7327.4|7321.4|7330.1|7324.1|7330.1|7324.1|7327.4|7321.4|9
1647268520000|2022-03-14 14:35:20|7328.4|7322.4|7325.9|7319.9|7329.6|7323.6|7325.9|7319.9|5
1647268530000|2022-03-14 14:35:30|7327.4|7321.4|7325.9|7319.9|7327.4|7321.4|7325.3|7319.3|7
1647268540000|2022-03-14 14:35:40|7326.1|7320.1|7327.8|7321.8|7327.8|7321.8|7325.9|7319.9|4
1647268550000|2022-03-14 14:35:50|7327.6|7321.6|7326.8|7320.8|7327.6|7321.6|7325.7|7319.7|9
1647268560000|2022-03-14 14:36:00|7326.9|7320.9|7325.9|7319.9|7327.4|7321.4|7325.7|7319.7|19
1647268570000|2022-03-14 14:36:10|7324.9|7318.9|7325.9|7319.9|7325.9|7319.9|7324.9|7318.9|6
1647268580000|2022-03-14 14:36:20|7326.2|7320.2|7327.6|7321.6|7329.6|7323.6|7326.2|7320.2|5
1647268590000|2022-03-14 14:36:30|7327.4|7321.4|7329.7|7323.7|7330.2|7324.2|7327.4|7321.4|3
1647268600000|2022-03-14 14:36:40|7329.6|7323.6|7328.7|7322.7|7330.2|7324.2|7328.2|7322.2|8
1647268610000|2022-03-14 14:36:50|7328|7322|7327.8|7321.8|7328|7322|7327.8|7321.8|3
1647268620000|2022-03-14 14:37:00|7328.2|7322.2|7327.8|7321.8|7328.2|7322.2|7327.5|7321.5|8
1647268630000|2022-03-14 14:37:10|7327|7321|7325.7|7319.7|7327|7321|7325.2|7319.2|29
1647268640000|2022-03-14 14:37:20|7327.7|7321.7|7327.8|7321.8|7327.8|7321.8|7327.7|7321.7|3
1647268650000|2022-03-14 14:37:30|7328|7322|7326.6|7320.6|7328|7322|7326.2|7320.2|6
1647268660000|2022-03-14 14:37:40|7327|7321|7327.5|7321.5|7327.5|7321.5|7326.2|7320.2|5
1647268670000|2022-03-14 14:37:50|7327.1|7321.1|7327.2|7321.2|7327.2|7321.2|7326.2|7320.2|5
1647268680000|2022-03-14 14:38:00|7327.6|7321.6|7329.1|7323.1|7329.5|7323.5|7327.6|7321.6|11
1647268690000|2022-03-14 14:38:10|7328.7|7322.7|7326.2|7320.2|7329.1|7323.1|7326.2|7320.2|5
1647268700000|2022-03-14 14:38:20|7325.7|7319.7|7320.5|7314.5|7325.7|7319.7|7320.5|7314.5|22
1647268710000|2022-03-14 14:38:30|7320.2|7314.2|7320.5|7314.5|7320.5|7314.5|7318.6|7312.6|23
1647268720000|2022-03-14 14:38:40|7319.8|7313.8|7320.6|7314.6|7320.6|7314.6|7318.3|7312.3|17
1647268730000|2022-03-14 14:38:50|7319.6|7313.6|7320.1|7314.1|7322.6|7316.6|7318.9|7312.9|12
1647268740000|2022-03-14 14:39:00|7319.9|7313.9|7319.9|7313.9|7320.8|7314.8|7319.2|7313.2|14
1647268750000|2022-03-14 14:39:10|7319.6|7313.6|7319.2|7313.2|7322.6|7316.6|7319.2|7313.2|7
1647268760000|2022-03-14 14:39:20|7318.9|7312.9|7319.4|7313.4|7319.6|7313.6|7318.7|7312.7|2
1647268770000|2022-03-14 14:39:30|7319.6|7313.6|7321.3|7315.3|7321.6|7315.6|7319.6|7313.6|4
1647268780000|2022-03-14 14:39:40|7323.6|7317.6|7323.6|7317.6|7323.6|7317.6|7322.4|7316.4|4
1647268790000|2022-03-14 14:39:50|7324|7318|7321.3|7315.3|7324.5|7318.5|7321.3|7315.3|8
1647268800000|2022-03-14 14:40:00|7320.4|7314.4|7324.1|7318.1|7325.5|7319.5|7320.4|7314.4|14
1647268810000|2022-03-14 14:40:10|7325.1|7319.1|7325|7319|7325.1|7319.1|7322.4|7316.4|9
1647268820000|2022-03-14 14:40:20|7325.1|7319.1|7324.6|7318.6|7327.6|7321.6|7324.2|7318.2|13
1647268830000|2022-03-14 14:40:30|7324.1|7318.1|7323.2|7317.2|7326.1|7320.1|7322.7|7316.7|7
1647268840000|2022-03-14 14:40:40|7323.6|7317.6|7319.3|7313.3|7323.6|7317.6|7319.3|7313.3|21
1647268850000|2022-03-14 14:40:50|7319.1|7313.1|7317.8|7311.8|7319.1|7313.1|7316.8|7310.8|7
1647268860000|2022-03-14 14:41:00|7318.5|7312.5|7320.4|7314.4|7321.5|7315.5|7317.6|7311.6|10
1647268870000|2022-03-14 14:41:10|7320.7|7314.7|7319.5|7313.5|7320.9|7314.9|7319.5|7313.5|7
1647268880000|2022-03-14 14:41:20|7319.2|7313.2|7319.2|7313.2|7320.7|7314.7|7319.2|7313.2|18
1647268890000|2022-03-14 14:41:30|7319|7313|7319.5|7313.5|7319.5|7313.5|7319|7313|9
1647268900000|2022-03-14 14:41:40|7323.2|7317.2|7323|7317|7323.7|7317.7|7321.5|7315.5|14
1647268910000|2022-03-14 14:41:50|7320.7|7314.7|7319.5|7313.5|7320.7|7314.7|7318.8|7312.8|8
1647268920000|2022-03-14 14:42:00|7319.2|7313.2|7322.7|7316.7|7322.7|7316.7|7319.2|7313.2|5
1647268930000|2022-03-14 14:42:10|7323.4|7317.4|7322|7316|7323.4|7317.4|7321.2|7315.2|3
1647268940000|2022-03-14 14:42:20|7321.7|7315.7|7320|7314|7322.5|7316.5|7320|7314|10
1647268950000|2022-03-14 14:42:30|7320.7|7314.7|7326.9|7320.9|7327|7321|7320.2|7314.2|8
1647268960000|2022-03-14 14:42:40|7327.4|7321.4|7324.4|7318.4|7327.4|7321.4|7323.9|7317.9|37
1647268970000|2022-03-14 14:42:50|7325.6|7319.6|7327.2|7321.2|7327.2|7321.2|7325.6|7319.6|4
1647268980000|2022-03-14 14:43:00|7327.1|7321.1|7323.4|7317.4|7327.1|7321.1|7322.7|7316.7|11
1647268990000|2022-03-14 14:43:10|7323.2|7317.2|7324|7318|7325.4|7319.4|7322.9|7316.9|9
1647269000000|2022-03-14 14:43:20|7323.9|7317.9|7326.9|7320.9|7327.4|7321.4|7323.9|7317.9|25
1647269010000|2022-03-14 14:43:30|7327.2|7321.2|7327.4|7321.4|7327.5|7321.5|7326.5|7320.5|25
1647269020000|2022-03-14 14:43:40|7326.4|7320.4|7325|7319|7326.4|7320.4|7323.5|7317.5|8
1647269030000|2022-03-14 14:43:50|7324.7|7318.7|7324.2|7318.2|7325|7319|7324.2|7318.2|3
1647269040000|2022-03-14 14:44:00|7324|7318|7316|7310|7324.5|7318.5|7315.7|7309.7|16
1647269050000|2022-03-14 14:44:10|7315.7|7309.7|7318.4|7312.4|7320.9|7314.9|7315.7|7309.7|14
1647269060000|2022-03-14 14:44:20|7318.6|7312.6|7321|7315|7321|7315|7318.6|7312.6|1
1647269070000|2022-03-14 14:44:30|7321.2|7315.2|7320.9|7314.9|7321.8|7315.8|7320.7|7314.7|7
1647269080000|2022-03-14 14:44:40|7320.8|7314.8|7316.5|7310.5|7320.8|7314.8|7316.5|7310.5|10
1647269090000|2022-03-14 14:44:50|7316.3|7310.3|7316.7|7310.7|7316.7|7310.7|7316.3|7310.3|2
1647269100000|2022-03-14 14:45:00|7316.8|7310.8|7313|7307|7316.8|7310.8|7313|7307|15
1647269110000|2022-03-14 14:45:10|7315.8|7309.8|7313.5|7307.5|7315.8|7309.8|7312.5|7306.5|10
1647269120000|2022-03-14 14:45:20|7312.8|7306.8|7310.6|7304.6|7312.8|7306.8|7310.6|7304.6|5
1647269130000|2022-03-14 14:45:30|7310.1|7304.1|7313|7307|7313|7307|7310.1|7304.1|3
1647269140000|2022-03-14 14:45:40|7311.1|7305.1|7311.5|7305.5|7311.5|7305.5|7310.8|7304.8|2
1647269150000|2022-03-14 14:45:50|7310.6|7304.6|7308.1|7302.1|7310.6|7304.6|7307.8|7301.8|9
1647269160000|2022-03-14 14:46:00|7309|7303|7301.4|7295.4|7309|7303|7301.4|7295.4|17
1647269170000|2022-03-14 14:46:10|7301.8|7295.8|7299|7293|7301.8|7295.8|7298.8|7292.8|16
1647269180000|2022-03-14 14:46:20|7297.6|7291.6|7301.1|7295.1|7301.1|7295.1|7297.3|7291.3|11
1647269190000|2022-03-14 14:46:30|7299.3|7293.3|7301.9|7295.9|7301.9|7295.9|7299.3|7293.3|6
1647269200000|2022-03-14 14:46:40|7301.8|7295.8|7296.9|7290.9|7301.8|7295.8|7294.2|7288.2|17
1647269210000|2022-03-14 14:46:50|7297.5|7291.5|7290.1|7284.1|7297.5|7291.5|7289.5|7283.5|18
1647269220000|2022-03-14 14:47:00|7289.6|7283.6|7292.3|7286.3|7292.3|7286.3|7289.3|7283.3|7
1647269230000|2022-03-14 14:47:10|7292|7286|7291.7|7285.7|7293|7287|7291.7|7285.7|7
1647269240000|2022-03-14 14:47:20|7291.3|7285.3|7291.2|7285.2|7291.3|7285.3|7291.2|7285.2|0
1647269250000|2022-03-14 14:47:30|7291.3|7285.3|7290.8|7284.8|7291.3|7285.3|7290.8|7284.8|3
1647269260000|2022-03-14 14:47:40|7291.3|7285.3|7291.5|7285.5|7291.8|7285.8|7290.3|7284.3|9
1647269270000|2022-03-14 14:47:50|7291.8|7285.8|7290|7284|7291.8|7285.8|7288.7|7282.7|10
1647269280000|2022-03-14 14:48:00|7289.7|7283.7|7290|7284|7290|7284|7289.7|7283.7|5
1647269290000|2022-03-14 14:48:10|7289.7|7283.7|7298.4|7292.4|7298.4|7292.4|7289.7|7283.7|18
1647269300000|2022-03-14 14:48:20|7298.2|7292.2|7301.5|7295.5|7301.9|7295.9|7298.2|7292.2|12
1647269310000|2022-03-14 14:48:30|7302|7296|7303|7297|7303|7297|7301.7|7295.7|5
1647269320000|2022-03-14 14:48:40|7302.5|7296.5|7300.3|7294.3|7302.5|7296.5|7300.3|7294.3|2
1647269330000|2022-03-14 14:48:50|7300.5|7294.5|7301.8|7295.8|7304.9|7298.9|7300.5|7294.5|20
1647269340000|2022-03-14 14:49:00|7301.7|7295.7|7300.8|7294.8|7302.2|7296.2|7300.5|7294.5|3
1647269350000|2022-03-14 14:49:10|7301.2|7295.2|7304.2|7298.2|7304.2|7298.2|7301.2|7295.2|5
1647269360000|2022-03-14 14:49:20|7303.9|7297.9|7303.7|7297.7|7304.2|7298.2|7300.9|7294.9|8
1647269370000|2022-03-14 14:49:30|7302.3|7296.3|7302.9|7296.9|7302.9|7296.9|7300.8|7294.8|3
1647269390000|2022-03-14 14:49:50|7304.5|7298.5|7304.4|7298.4|7304.5|7298.5|7303.4|7297.4|2
1647269400000|2022-03-14 14:50:00|7303.9|7297.9|7305.4|7299.4|7305.4|7299.4|7302.3|7296.3|6
1647269410000|2022-03-14 14:50:10|7305.7|7299.7|7305.2|7299.2|7307.2|7301.2|7305.2|7299.2|7
1647269420000|2022-03-14 14:50:20|7304.9|7298.9|7307.5|7301.5|7307.5|7301.5|7304|7298|6
1647269430000|2022-03-14 14:50:30|7307.8|7301.8|7307.5|7301.5|7308.1|7302.1|7307.5|7301.5|4
1647269440000|2022-03-14 14:50:40|7310.7|7304.7|7308|7302|7310.9|7304.9|7306.9|7300.9|15
1647269450000|2022-03-14 14:50:50|7308.4|7302.4|7306.5|7300.5|7308.5|7302.5|7304.5|7298.5|11
1647269460000|2022-03-14 14:51:00|7306|7300|7307.4|7301.4|7307.4|7301.4|7305|7299|5
1647269470000|2022-03-14 14:51:10|7307.6|7301.6|7307.4|7301.4|7308.4|7302.4|7305.9|7299.9|6
1647269480000|2022-03-14 14:51:20|7307.7|7301.7|7306|7300|7307.7|7301.7|7306|7300|1
1647269490000|2022-03-14 14:51:30|7305.9|7299.9|7308.1|7302.1|7308.1|7302.1|7305.9|7299.9|1
1647269500000|2022-03-14 14:51:40|7308.4|7302.4|7306.7|7300.7|7308.6|7302.6|7306.7|7300.7|1
1647269510000|2022-03-14 14:51:50|7306.6|7300.6|7308.7|7302.7|7308.7|7302.7|7306.6|7300.6|5
1647269520000|2022-03-14 14:52:00|7309|7303|7310.6|7304.6|7311.4|7305.4|7309|7303|8
1647269530000|2022-03-14 14:52:10|7310.2|7304.2|7312.6|7306.6|7312.6|7306.6|7310.2|7304.2|4
1647269540000|2022-03-14 14:52:20|7312.4|7306.4|7313.4|7307.4|7313.8|7307.8|7311.9|7305.9|3
1647269550000|2022-03-14 14:52:30|7312.9|7306.9|7314.1|7308.1|7315.2|7309.2|7312.4|7306.4|7
1647269560000|2022-03-14 14:52:40|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|2
1647269570000|2022-03-14 14:52:50|7313.2|7307.2|7315.4|7309.4|7315.4|7309.4|7313.2|7307.2|6
1647269580000|2022-03-14 14:53:00|7316.5|7310.5|7317.4|7311.4|7317.4|7311.4|7316.5|7310.5|8
1647269590000|2022-03-14 14:53:10|7317.5|7311.5|7317.4|7311.4|7317.5|7311.5|7317.4|7311.4|0
1647269600000|2022-03-14 14:53:20|7316.4|7310.4|7316.5|7310.5|7316.5|7310.5|7316|7310|2
1647269610000|2022-03-14 14:53:30|7316.4|7310.4|7314|7308|7316.5|7310.5|7313.5|7307.5|11
1647269620000|2022-03-14 14:53:40|7314.4|7308.4|7313.9|7307.9|7314.4|7308.4|7313.5|7307.5|1
1647269630000|2022-03-14 14:53:50|7313|7307|7313|7307|7313|7307|7312.3|7306.3|3
1647269640000|2022-03-14 14:54:00|7313.2|7307.2|7311.2|7305.2|7314.5|7308.5|7311.2|7305.2|15
1647269650000|2022-03-14 14:54:10|7310.7|7304.7|7307.2|7301.2|7310.8|7304.8|7307.2|7301.2|4
1647269660000|2022-03-14 14:54:20|7306.7|7300.7|7300.5|7294.5|7307|7301|7300.2|7294.2|5
1647269670000|2022-03-14 14:54:30|7300.2|7294.2|7298.5|7292.5|7301.9|7295.9|7298.5|7292.5|14
1647269680000|2022-03-14 14:54:40|7297.9|7291.9|7299.4|7293.4|7299.5|7293.5|7297.5|7291.5|8
1647269690000|2022-03-14 14:54:50|7298.5|7292.5|7293.5|7287.5|7298.5|7292.5|7293.5|7287.5|11
1647269700000|2022-03-14 14:55:00|7293.2|7287.2|7293|7287|7295.7|7289.7|7292.8|7286.8|28
1647269710000|2022-03-14 14:55:10|7292.5|7286.5|7294|7288|7294|7288|7292.3|7286.3|5
1647269720000|2022-03-14 14:55:20|7293.8|7287.8|7292.5|7286.5|7293.8|7287.8|7292.5|7286.5|1
1647269730000|2022-03-14 14:55:30|7293|7287|7294.1|7288.1|7295|7289|7293|7287|6
1647269740000|2022-03-14 14:55:40|7294|7288|7294.8|7288.8|7294.8|7288.8|7294|7288|2
1647269750000|2022-03-14 14:55:50|7295.4|7289.4|7297.7|7291.7|7299.3|7293.3|7295.4|7289.4|13
1647269760000|2022-03-14 14:56:00|7298|7292|7297.7|7291.7|7298|7292|7297.7|7291.7|1
1647269770000|2022-03-14 14:56:10|7298.2|7292.2|7294|7288|7298.2|7292.2|7293|7287|3
1647269780000|2022-03-14 14:56:20|7294.8|7288.8|7293.8|7287.8|7294.8|7288.8|7293.8|7287.8|0
1647269790000|2022-03-14 14:56:30|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|0
1647269800000|2022-03-14 14:56:40|7294.6|7288.6|7299.3|7293.3|7299.3|7293.3|7294.6|7288.6|6
1647269810000|2022-03-14 14:56:50|7299.8|7293.8|7303|7297|7303|7297|7299.8|7293.8|1
1647269820000|2022-03-14 14:57:00|7304.5|7298.5|7304.7|7298.7|7306.3|7300.3|7301.8|7295.8|33
1647269830000|2022-03-14 14:57:10|7304.8|7298.8|7306.7|7300.7|7307.7|7301.7|7304.8|7298.8|2
1647269840000|2022-03-14 14:57:20|7305.7|7299.7|7306.8|7300.8|7306.8|7300.8|7304.8|7298.8|7
1647269850000|2022-03-14 14:57:30|7306|7300|7306.3|7300.3|7306.8|7300.8|7306|7300|1
1647269860000|2022-03-14 14:57:40|7306.2|7300.2|7306.2|7300.2|7306.7|7300.7|7304.2|7298.2|5
1647269870000|2022-03-14 14:57:50|7306.5|7300.5|7311.4|7305.4|7311.4|7305.4|7306.5|7300.5|5
1647269880000|2022-03-14 14:58:00|7311|7305|7311.4|7305.4|7311.4|7305.4|7310.4|7304.4|1
1647269890000|2022-03-14 14:58:10|7313.9|7307.9|7313.7|7307.7|7313.9|7307.9|7313.7|7307.7|1
1647269900000|2022-03-14 14:58:20|7313|7307|7311|7305|7313|7307|7311|7305|4
1647269910000|2022-03-14 14:58:30|7311.4|7305.4|7311.4|7305.4|7312.5|7306.5|7310.5|7304.5|4
1647269920000|2022-03-14 14:58:40|7310.5|7304.5|7309.7|7303.7|7310.5|7304.5|7309.7|7303.7|3
1647269930000|2022-03-14 14:58:50|7308.3|7302.3|7307.8|7301.8|7308.3|7302.3|7307.8|7301.8|6
1647269940000|2022-03-14 14:59:00|7308.8|7302.8|7307|7301|7309.5|7303.5|7307|7301|5
1647269950000|2022-03-14 14:59:10|7306.5|7300.5|7304.8|7298.8|7306.5|7300.5|7304|7298|14
1647269960000|2022-03-14 14:59:20|7305.2|7299.2|7304.7|7298.7|7305.2|7299.2|7302.7|7296.7|3
1647269970000|2022-03-14 14:59:30|7305|7299|7306|7300|7306.4|7300.4|7305|7299|1
1647269980000|2022-03-14 14:59:40|7305.9|7299.9|7307.2|7301.2|7307.2|7301.2|7305.9|7299.9|10
1647269990000|2022-03-14 14:59:50|7307.7|7301.7|7307.9|7301.9|7309.2|7303.2|7307.7|7301.7|5
1647270000000|2022-03-14 15:00:00|7308.2|7302.2|7307.3|7301.3|7310.4|7304.4|7307|7301|11
1647270010000|2022-03-14 15:00:10|7307.7|7301.7|7310.2|7304.2|7310.2|7304.2|7307.3|7301.3|2
1647270020000|2022-03-14 15:00:20|7310.9|7304.9|7307.8|7301.8|7312.5|7306.5|7307.8|7301.8|8
1647270040000|2022-03-14 15:00:40|7309.2|7303.2|7309|7303|7309.2|7303.2|7309|7303|9
1647270050000|2022-03-14 15:00:50|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|13
1647270060000|2022-03-14 15:01:00|7303.2|7297.2|7304.3|7298.3|7305.5|7299.5|7302.5|7296.5|14
1647270070000|2022-03-14 15:01:10|7303.5|7297.5|7304.3|7298.3|7304.7|7298.7|7303.5|7297.5|7
1647270080000|2022-03-14 15:01:20|7304.7|7298.7|7305.3|7299.3|7307|7301|7304.7|7298.7|5
1647270090000|2022-03-14 15:01:30|7305.7|7299.7|7308.2|7302.2|7308.2|7302.2|7305.3|7299.3|9
1647270100000|2022-03-14 15:01:40|7308|7302|7304.2|7298.2|7308|7302|7304.2|7298.2|5
1647270110000|2022-03-14 15:01:50|7303.9|7297.9|7307.1|7301.1|7307.7|7301.7|7303.9|7297.9|5
1647270120000|2022-03-14 15:02:00|7306.4|7300.4|7303.5|7297.5|7306.4|7300.4|7302.7|7296.7|7
1647270130000|2022-03-14 15:02:10|7304.2|7298.2|7304.7|7298.7|7305.4|7299.4|7303.4|7297.4|4
1647270140000|2022-03-14 15:02:20|7303|7297|7304.4|7298.4|7304.9|7298.9|7302.3|7296.3|4
1647270150000|2022-03-14 15:02:30|7304.7|7298.7|7303.1|7297.1|7304.7|7298.7|7303.1|7297.1|1
1647270160000|2022-03-14 15:02:40|7302.8|7296.8|7303.6|7297.6|7304|7298|7301.9|7295.9|5
1647270170000|2022-03-14 15:02:50|7304|7298|7306.9|7300.9|7306.9|7300.9|7303.6|7297.6|3
1647270180000|2022-03-14 15:03:00|7307.2|7301.2|7306.4|7300.4|7308.8|7302.8|7306.4|7300.4|11
1647270190000|2022-03-14 15:03:10|7307.1|7301.1|7304.2|7298.2|7307.1|7301.1|7304.2|7298.2|5
1647270200000|2022-03-14 15:03:20|7303|7297|7305.1|7299.1|7305.1|7299.1|7303|7297|7
1647270210000|2022-03-14 15:03:30|7304.6|7298.6|7304|7298|7305.1|7299.1|7304|7298|11
1647270220000|2022-03-14 15:03:40|7303.9|7297.9|7304.2|7298.2|7304.2|7298.2|7303.9|7297.9|0
1647270240000|2022-03-14 15:04:00|7304.1|7298.1|7307.4|7301.4|7307.6|7301.6|7303.3|7297.3|15
1647270250000|2022-03-14 15:04:10|7307.8|7301.8|7307.8|7301.8|7307.8|7301.8|7307.8|7301.8|0
1647270270000|2022-03-14 15:04:30|7307.6|7301.6|7307.6|7301.6|7307.6|7301.6|7307.6|7301.6|3
1647270280000|2022-03-14 15:04:40|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|0
1647270290000|2022-03-14 15:04:50|7304.8|7298.8|7307.7|7301.7|7307.7|7301.7|7304.8|7298.8|9
1647270300000|2022-03-14 15:05:00|7306.5|7300.5|7304.9|7298.9|7306.8|7300.8|7304.4|7298.4|8
1647270310000|2022-03-14 15:05:10|7304.5|7298.5|7304|7298|7304.5|7298.5|7304|7298|2
1647270320000|2022-03-14 15:05:20|7304.4|7298.4|7306.2|7300.2|7306.2|7300.2|7304.4|7298.4|7
1647270330000|2022-03-14 15:05:30|7304.5|7298.5|7304.9|7298.9|7305.3|7299.3|7304.3|7298.3|3
1647270340000|2022-03-14 15:05:40|7304.6|7298.6|7303.1|7297.1|7304.6|7298.6|7303|7297|2
1647270350000|2022-03-14 15:05:50|7302.8|7296.8|7301.1|7295.1|7302.8|7296.8|7300.7|7294.7|9
1647270360000|2022-03-14 15:06:00|7300.7|7294.7|7305.8|7299.8|7305.9|7299.9|7300.7|7294.7|17
1647270370000|2022-03-14 15:06:10|7306.1|7300.1|7305.4|7299.4|7306.8|7300.8|7304.9|7298.9|13
1647270380000|2022-03-14 15:06:20|7305.8|7299.8|7304.4|7298.4|7305.8|7299.8|7304.4|7298.4|3
1647270390000|2022-03-14 15:06:30|7305.1|7299.1|7302.4|7296.4|7305.1|7299.1|7302.4|7296.4|2
1647270400000|2022-03-14 15:06:40|7302.6|7296.6|7305|7299|7305.7|7299.7|7302.6|7296.6|1
1647270410000|2022-03-14 15:06:50|7304.8|7298.8|7307.4|7301.4|7307.4|7301.4|7304.8|7298.8|4
1647270420000|2022-03-14 15:07:00|7306.7|7300.7|7304.8|7298.8|7306.9|7300.9|7304.8|7298.8|15
1647270430000|2022-03-14 15:07:10|7307.2|7301.2|7307.1|7301.1|7307.7|7301.7|7306.2|7300.2|5
1647270440000|2022-03-14 15:07:20|7307.8|7301.8|7312.4|7306.4|7314.1|7308.1|7307.8|7301.8|7
1647270450000|2022-03-14 15:07:30|7312.9|7306.9|7311.2|7305.2|7312.9|7306.9|7311.2|7305.2|0
1647270460000|2022-03-14 15:07:40|7310.7|7304.7|7311.9|7305.9|7311.9|7305.9|7310.4|7304.4|1
1647270470000|2022-03-14 15:07:50|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.2|7305.2|16
1647270480000|2022-03-14 15:08:00|7311.9|7305.9|7313.4|7307.4|7313.4|7307.4|7311.9|7305.9|17
1647270490000|2022-03-14 15:08:10|7314.2|7308.2|7320.5|7314.5|7320.5|7314.5|7314.2|7308.2|7
1647270500000|2022-03-14 15:08:20|7319.3|7313.3|7319.5|7313.5|7319.5|7313.5|7319.2|7313.2|4
1647270510000|2022-03-14 15:08:30|7319|7313|7316.3|7310.3|7319|7313|7316.3|7310.3|4
1647270520000|2022-03-14 15:08:40|7316|7310|7317.5|7311.5|7317.5|7311.5|7315.7|7309.7|3
1647270530000|2022-03-14 15:08:50|7322.1|7316.1|7322.6|7316.6|7325.9|7319.9|7322.1|7316.1|52
1647270540000|2022-03-14 15:09:00|7323.4|7317.4|7321.7|7315.7|7323.4|7317.4|7321.7|7315.7|5
1647270550000|2022-03-14 15:09:10|7323.9|7317.9|7323.4|7317.4|7323.9|7317.9|7323.4|7317.4|9
1647270560000|2022-03-14 15:09:20|7323.3|7317.3|7320.6|7314.6|7323.3|7317.3|7320.4|7314.4|2
1647270570000|2022-03-14 15:09:30|7320.7|7314.7|7322.1|7316.1|7325.4|7319.4|7320.7|7314.7|5
1647270580000|2022-03-14 15:09:40|7322.2|7316.2|7325.4|7319.4|7325.4|7319.4|7321.9|7315.9|8
1647270590000|2022-03-14 15:09:50|7325.7|7319.7|7332.4|7326.4|7332.4|7326.4|7325.7|7319.7|5
1647270600000|2022-03-14 15:10:00|7332.8|7326.8|7338.3|7332.3|7338.3|7332.3|7332.8|7326.8|7
1647270610000|2022-03-14 15:10:10|7339.1|7333.1|7339.1|7333.1|7339.5|7333.5|7338.3|7332.3|4
1647270620000|2022-03-14 15:10:20|7340.1|7334.1|7337|7331|7342.3|7336.3|7337|7331|8
1647270630000|2022-03-14 15:10:30|7335.8|7329.8|7335.1|7329.1|7335.8|7329.8|7335.1|7329.1|5
1647270640000|2022-03-14 15:10:40|7334.3|7328.3|7335.3|7329.3|7336|7330|7334.1|7328.1|12
1647270650000|2022-03-14 15:10:50|7335|7329|7328.4|7322.4|7335.1|7329.1|7328.4|7322.4|9
1647270660000|2022-03-14 15:11:00|7328.8|7322.8|7325.3|7319.3|7328.8|7322.8|7325.3|7319.3|4
1647270670000|2022-03-14 15:11:10|7324.9|7318.9|7325.3|7319.3|7325.6|7319.6|7322.8|7316.8|10
1647270680000|2022-03-14 15:11:20|7325.6|7319.6|7330.6|7324.6|7330.6|7324.6|7324.9|7318.9|8
1647270690000|2022-03-14 15:11:30|7331|7325|7334.3|7328.3|7334.3|7328.3|7329.8|7323.8|19
1647270700000|2022-03-14 15:11:40|7334.2|7328.2|7328.9|7322.9|7336.5|7330.5|7328.4|7322.4|12
1647270710000|2022-03-14 15:11:50|7327.4|7321.4|7327.4|7321.4|7327.4|7321.4|7327.1|7321.1|3
1647270720000|2022-03-14 15:12:00|7327.6|7321.6|7327.8|7321.8|7329.7|7323.7|7326.7|7320.7|19
1647270730000|2022-03-14 15:12:10|7328.1|7322.1|7327.2|7321.2|7328.1|7322.1|7327.1|7321.1|2
1647270740000|2022-03-14 15:12:20|7325.2|7319.2|7329.8|7323.8|7329.8|7323.8|7324.4|7318.4|19
1647270750000|2022-03-14 15:12:30|7328.2|7322.2|7326.3|7320.3|7329.6|7323.6|7326.3|7320.3|5
1647270760000|2022-03-14 15:12:40|7326.5|7320.5|7321.7|7315.7|7326.5|7320.5|7320.3|7314.3|9
1647270770000|2022-03-14 15:12:50|7321.3|7315.3|7322|7316|7322|7316|7318.8|7312.8|26
1647270780000|2022-03-14 15:13:00|7320|7314|7321|7315|7321|7315|7319.5|7313.5|20
1647270790000|2022-03-14 15:13:10|7321.2|7315.2|7323|7317|7323|7317|7321|7315|8
1647270800000|2022-03-14 15:13:20|7322.7|7316.7|7317.4|7311.4|7323|7317|7317.4|7311.4|13
1647270810000|2022-03-14 15:13:30|7317.2|7311.2|7314.6|7308.6|7318.7|7312.7|7312.7|7306.7|10
1647270820000|2022-03-14 15:13:40|7314.9|7308.9|7319.6|7313.6|7319.6|7313.6|7314.9|7308.9|4
1647270830000|2022-03-14 15:13:50|7318.9|7312.9|7318.1|7312.1|7319.2|7313.2|7317.4|7311.4|4
1647270840000|2022-03-14 15:14:00|7318.2|7312.2|7321.3|7315.3|7321.5|7315.5|7318.2|7312.2|25
1647270850000|2022-03-14 15:14:10|7324.9|7318.9|7330|7324|7330|7324|7324.4|7318.4|12
1647270860000|2022-03-14 15:14:20|7329.9|7323.9|7330|7324|7330.3|7324.3|7329.9|7323.9|2
1647270870000|2022-03-14 15:14:30|7330.2|7324.2|7329.7|7323.7|7331.3|7325.3|7329.7|7323.7|8
1647270880000|2022-03-14 15:14:40|7329.4|7323.4|7329.2|7323.2|7329.6|7323.6|7328.7|7322.7|6
1647270890000|2022-03-14 15:14:50|7329.4|7323.4|7327.1|7321.1|7329.4|7323.4|7325.7|7319.7|11
1647270900000|2022-03-14 15:15:00|7326.1|7320.1|7320.7|7314.7|7326.8|7320.8|7319.4|7313.4|19
1647270910000|2022-03-14 15:15:10|7321|7315|7319.2|7313.2|7321|7315|7319.2|7313.2|10
1647270920000|2022-03-14 15:15:20|7319|7313|7318.5|7312.5|7319|7313|7315|7309|11
1647270930000|2022-03-14 15:15:30|7318|7312|7317.7|7311.7|7318|7312|7317|7311|1
1647270940000|2022-03-14 15:15:40|7317.9|7311.9|7315.2|7309.2|7318.9|7312.9|7315.2|7309.2|12
1647270950000|2022-03-14 15:15:50|7315.3|7309.3|7316.9|7310.9|7316.9|7310.9|7315.3|7309.3|18
1647270960000|2022-03-14 15:16:00|7316.5|7310.5|7318.2|7312.2|7318.2|7312.2|7314.1|7308.1|12
1647270970000|2022-03-14 15:16:10|7317.4|7311.4|7316.4|7310.4|7317.4|7311.4|7314.6|7308.6|4
1647270980000|2022-03-14 15:16:20|7316.6|7310.6|7316.9|7310.9|7316.9|7310.9|7316.4|7310.4|0
1647270990000|2022-03-14 15:16:30|7314.9|7308.9|7315.3|7309.3|7315.4|7309.4|7314.9|7308.9|1
1647271000000|2022-03-14 15:16:40|7315.1|7309.1|7317.2|7311.2|7317.2|7311.2|7314.6|7308.6|3
1647271010000|2022-03-14 15:16:50|7317.9|7311.9|7317.3|7311.3|7319.3|7313.3|7316.8|7310.8|4
1647271020000|2022-03-14 15:17:00|7317|7311|7318.6|7312.6|7318.6|7312.6|7315.5|7309.5|2
1647271030000|2022-03-14 15:17:10|7319|7313|7316.6|7310.6|7320.3|7314.3|7316.4|7310.4|14
1647271040000|2022-03-14 15:17:20|7316.9|7310.9|7318.1|7312.1|7318.1|7312.1|7316.9|7310.9|2
1647271050000|2022-03-14 15:17:30|7317.8|7311.8|7318|7312|7318.8|7312.8|7317.8|7311.8|2
1647271060000|2022-03-14 15:17:40|7318.5|7312.5|7315.1|7309.1|7318.5|7312.5|7315.1|7309.1|6
1647271070000|2022-03-14 15:17:50|7315.5|7309.5|7315.3|7309.3|7316.2|7310.2|7315.3|7309.3|9
1647271080000|2022-03-14 15:18:00|7315.7|7309.7|7317.7|7311.7|7317.7|7311.7|7315.7|7309.7|3
1647271090000|2022-03-14 15:18:10|7317.3|7311.3|7321.7|7315.7|7321.7|7315.7|7317.3|7311.3|6
1647271100000|2022-03-14 15:18:20|7321.2|7315.2|7323.6|7317.6|7323.6|7317.6|7320.8|7314.8|13
1647271110000|2022-03-14 15:18:30|7325|7319|7322.5|7316.5|7325.4|7319.4|7322.5|7316.5|27
1647271120000|2022-03-14 15:18:40|7322.4|7316.4|7323.2|7317.2|7323.2|7317.2|7322.4|7316.4|1
1647271130000|2022-03-14 15:18:50|7324.5|7318.5|7326.5|7320.5|7326.5|7320.5|7324.1|7318.1|6
1647271140000|2022-03-14 15:19:00|7326.8|7320.8|7326.6|7320.6|7327|7321|7326.6|7320.6|0
1647271150000|2022-03-14 15:19:10|7327|7321|7328.2|7322.2|7328.2|7322.2|7327|7321|3
1647271160000|2022-03-14 15:19:20|7328.7|7322.7|7330|7324|7330|7324|7328.7|7322.7|1
1647271170000|2022-03-14 15:19:30|7328.9|7322.9|7326.9|7320.9|7329.3|7323.3|7326.9|7320.9|8
1647271180000|2022-03-14 15:19:40|7326.1|7320.1|7325.7|7319.7|7326.1|7320.1|7324.4|7318.4|5
1647271190000|2022-03-14 15:19:50|7326.2|7320.2|7326.6|7320.6|7326.6|7320.6|7325.7|7319.7|4
1647271200000|2022-03-14 15:20:00|7326.7|7320.7|7329.1|7323.1|7329.1|7323.1|7326.7|7320.7|7
1647271210000|2022-03-14 15:20:10|7328.7|7322.7|7327.9|7321.9|7330.1|7324.1|7327.9|7321.9|6
1647271220000|2022-03-14 15:20:20|7327.7|7321.7|7325.2|7319.2|7327.7|7321.7|7324.5|7318.5|6
1647271230000|2022-03-14 15:20:30|7324.8|7318.8|7323.8|7317.8|7325.7|7319.7|7323.8|7317.8|3
1647271240000|2022-03-14 15:20:40|7323.4|7317.4|7324.5|7318.5|7324.5|7318.5|7321.8|7315.8|7
1647271250000|2022-03-14 15:20:50|7324.8|7318.8|7326.6|7320.6|7326.6|7320.6|7324.8|7318.8|1
1647271260000|2022-03-14 15:21:00|7326.3|7320.3|7326|7320|7326.3|7320.3|7325.1|7319.1|2
1647271270000|2022-03-14 15:21:10|7326.3|7320.3|7328.8|7322.8|7328.8|7322.8|7326.3|7320.3|1
1647271280000|2022-03-14 15:21:20|7327.5|7321.5|7327.1|7321.1|7328|7322|7327.1|7321.1|1
1647271290000|2022-03-14 15:21:30|7327.5|7321.5|7328|7322|7328|7322|7327.1|7321.1|2
1647271300000|2022-03-14 15:21:40|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|3
1647271310000|2022-03-14 15:21:50|7327.5|7321.5|7325.5|7319.5|7328|7322|7325.5|7319.5|2
1647271320000|2022-03-14 15:22:00|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|2
1647271340000|2022-03-14 15:22:20|7325.7|7319.7|7322.3|7316.3|7325.7|7319.7|7322.3|7316.3|6
1647271350000|2022-03-14 15:22:30|7321.9|7315.9|7323.6|7317.6|7323.6|7317.6|7321.8|7315.8|5
1647271360000|2022-03-14 15:22:40|7326.6|7320.6|7323.3|7317.3|7326.6|7320.6|7323.3|7317.3|4
1647271370000|2022-03-14 15:22:50|7323.6|7317.6|7324.6|7318.6|7324.6|7318.6|7323.6|7317.6|3
1647271380000|2022-03-14 15:23:00|7325.6|7319.6|7321.2|7315.2|7325.6|7319.6|7321.2|7315.2|16
1647271390000|2022-03-14 15:23:10|7320.8|7314.8|7330.4|7324.4|7330.9|7324.9|7320.8|7314.8|8
1647271400000|2022-03-14 15:23:20|7329.8|7323.8|7327.7|7321.7|7329.8|7323.8|7327.7|7321.7|6
1647271410000|2022-03-14 15:23:30|7329|7323|7326.1|7320.1|7329.7|7323.7|7326.1|7320.1|9
1647271420000|2022-03-14 15:23:40|7326.6|7320.6|7324|7318|7326.6|7320.6|7324|7318|7
1647271430000|2022-03-14 15:23:50|7323.7|7317.7|7325.5|7319.5|7325.5|7319.5|7323.7|7317.7|10
1647271440000|2022-03-14 15:24:00|7325.7|7319.7|7325.7|7319.7|7326|7320|7325.7|7319.7|1
1647271450000|2022-03-14 15:24:10|7324.7|7318.7|7323|7317|7324.7|7318.7|7323|7317|5
1647271460000|2022-03-14 15:24:20|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|0
1647271470000|2022-03-14 15:24:30|7323.7|7317.7|7326.9|7320.9|7327.4|7321.4|7323.4|7317.4|6
1647271480000|2022-03-14 15:24:40|7327.4|7321.4|7327|7321|7327.4|7321.4|7327|7321|0
1647271490000|2022-03-14 15:24:50|7326.7|7320.7|7328.1|7322.1|7328.1|7322.1|7326.7|7320.7|6
1647271500000|2022-03-14 15:25:00|7328.5|7322.5|7330|7324|7330.3|7324.3|7328.5|7322.5|12
1647271510000|2022-03-14 15:25:10|7329.8|7323.8|7326.7|7320.7|7329.8|7323.8|7326.7|7320.7|2
1647271520000|2022-03-14 15:25:20|7326.2|7320.2|7323.7|7317.7|7326.2|7320.2|7323.7|7317.7|2
1647271530000|2022-03-14 15:25:30|7322.7|7316.7|7322.7|7316.7|7323|7317|7322.7|7316.7|6
1647271540000|2022-03-14 15:25:40|7322.5|7316.5|7322.5|7316.5|7322.5|7316.5|7322.5|7316.5|0
1647271560000|2022-03-14 15:26:00|||||||||1
1647271570000|2022-03-14 15:26:10|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|1
1647271580000|2022-03-14 15:26:20|7322|7316|7322|7316|7322.3|7316.3|7322|7316|8
1647271590000|2022-03-14 15:26:30|7322.3|7316.3|7325|7319|7325|7319|7322|7316|13
1647271600000|2022-03-14 15:26:40|7324.6|7318.6|7325.8|7319.8|7325.8|7319.8|7324.6|7318.6|4
1647271610000|2022-03-14 15:26:50|7325.4|7319.4|7322.5|7316.5|7325.4|7319.4|7321.6|7315.6|4
1647271620000|2022-03-14 15:27:00|||||||||1
1647271630000|2022-03-14 15:27:10|7323.7|7317.7|7322.7|7316.7|7324.2|7318.2|7321.6|7315.6|13
1647271640000|2022-03-14 15:27:20|7322.3|7316.3|7322.8|7316.8|7324|7318|7322|7316|6
1647271650000|2022-03-14 15:27:30|7322.5|7316.5|7323.2|7317.2|7323.2|7317.2|7322.5|7316.5|9
1647271660000|2022-03-14 15:27:40|7322.9|7316.9|7321.1|7315.1|7323.2|7317.2|7321.1|7315.1|5
1647271670000|2022-03-14 15:27:50|7320.8|7314.8|7321.1|7315.1|7321.1|7315.1|7320.8|7314.8|21
1647271680000|2022-03-14 15:28:00|7320.8|7314.8|7321.3|7315.3|7323.1|7317.1|7320.8|7314.8|30
1647271690000|2022-03-14 15:28:10|7323.1|7317.1|7323.5|7317.5|7323.5|7317.5|7323.1|7317.1|4
1647271700000|2022-03-14 15:28:20|7323.7|7317.7|7323.7|7317.7|7325|7319|7323.7|7317.7|8
1647271710000|2022-03-14 15:28:30|7323.2|7317.2|7322.7|7316.7|7323.8|7317.8|7322.3|7316.3|11
1647271720000|2022-03-14 15:28:40|7322.5|7316.5|7323|7317|7324.5|7318.5|7322.5|7316.5|14
1647271730000|2022-03-14 15:28:50|7323.5|7317.5|7323.3|7317.3|7324.2|7318.2|7323.3|7317.3|1
1647271740000|2022-03-14 15:29:00|7323.7|7317.7|7324.5|7318.5|7324.5|7318.5|7323|7317|6
1647271750000|2022-03-14 15:29:10|7322.6|7316.6|7322.3|7316.3|7322.6|7316.6|7322.3|7316.3|2
1647271760000|2022-03-14 15:29:20|7322.6|7316.6|7322.3|7316.3|7322.6|7316.6|7321.9|7315.9|0
1647271770000|2022-03-14 15:29:30|7321.8|7315.8|7322.8|7316.8|7323.3|7317.3|7321.8|7315.8|11
1647271780000|2022-03-14 15:29:40|7323|7317|7323|7317|7323|7317|7322.8|7316.8|0
1647271790000|2022-03-14 15:29:50|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|2
1647271800000|2022-03-14 15:30:00|7322.3|7316.3|7326.5|7320.5|7326.5|7320.5|7321.1|7315.1|16
1647271810000|2022-03-14 15:30:10|7327|7321|7329.5|7323.5|7330.2|7324.2|7327|7321|6
1647271820000|2022-03-14 15:30:20|7329.2|7323.2|7325.4|7319.4|7329.2|7323.2|7325.4|7319.4|3
1647271830000|2022-03-14 15:30:30|7327.2|7321.2|7324.5|7318.5|7327.2|7321.2|7323.2|7317.2|10
1647271840000|2022-03-14 15:30:40|7324.4|7318.4|7324.5|7318.5|7324.5|7318.5|7324.4|7318.4|0
1647271850000|2022-03-14 15:30:50|7324.9|7318.9|7327.4|7321.4|7327.4|7321.4|7324.9|7318.9|8
1647271860000|2022-03-14 15:31:00|7327.7|7321.7|7324.8|7318.8|7327.7|7321.7|7324.2|7318.2|11
1647271870000|2022-03-14 15:31:10|7324.5|7318.5|7324.2|7318.2|7324.5|7318.5|7322|7316|9
1647271880000|2022-03-14 15:31:20|7324.5|7318.5|7324.3|7318.3|7324.7|7318.7|7324.3|7318.3|0
1647271890000|2022-03-14 15:31:30|7324.2|7318.2|7328.1|7322.1|7328.1|7322.1|7324.2|7318.2|9
1647271900000|2022-03-14 15:31:40|7327.6|7321.6|7326.1|7320.1|7327.6|7321.6|7326.1|7320.1|6
1647271910000|2022-03-14 15:31:50|7327.4|7321.4|7328.8|7322.8|7329.2|7323.2|7326.9|7320.9|18
1647271920000|2022-03-14 15:32:00|7330.1|7324.1|7330.4|7324.4|7330.4|7324.4|7330.1|7324.1|2
1647271930000|2022-03-14 15:32:10|7330.8|7324.8|7329.9|7323.9|7330.8|7324.8|7329.3|7323.3|6
1647271940000|2022-03-14 15:32:20|7329.6|7323.6|7328.1|7322.1|7329.6|7323.6|7328.1|7322.1|1
1647271950000|2022-03-14 15:32:30|7327.7|7321.7|7327.2|7321.2|7327.7|7321.7|7326.9|7320.9|1
1647271960000|2022-03-14 15:32:40|7327.1|7321.1|7326.4|7320.4|7327.1|7321.1|7326.4|7320.4|1
1647271970000|2022-03-14 15:32:50|7326.6|7320.6|7326.1|7320.1|7326.9|7320.9|7325.1|7319.1|5
1647271980000|2022-03-14 15:33:00|7325.2|7319.2|7325.1|7319.1|7325.2|7319.2|7324.2|7318.2|12
1647271990000|2022-03-14 15:33:10|7325.2|7319.2|7327.2|7321.2|7327.7|7321.7|7325.2|7319.2|10
1647272000000|2022-03-14 15:33:20|7327.4|7321.4|7326.2|7320.2|7327.4|7321.4|7325.2|7319.2|7
1647272010000|2022-03-14 15:33:30|7325.9|7319.9|7326.4|7320.4|7327.6|7321.6|7325.4|7319.4|7
1647272020000|2022-03-14 15:33:40|7326.7|7320.7|7325.1|7319.1|7326.7|7320.7|7325.1|7319.1|1
1647272030000|2022-03-14 15:33:50|7324.7|7318.7|7325.1|7319.1|7325.1|7319.1|7324.1|7318.1|5
1647272040000|2022-03-14 15:34:00|7325.4|7319.4|7323.1|7317.1|7325.4|7319.4|7323.1|7317.1|6
1647272050000|2022-03-14 15:34:10|7323.6|7317.6|7324.2|7318.2|7324.2|7318.2|7323.1|7317.1|4
1647272060000|2022-03-14 15:34:20|7324.1|7318.1|7325.1|7319.1|7325.1|7319.1|7323.1|7317.1|4
1647272070000|2022-03-14 15:34:30|7324.9|7318.9|7324.2|7318.2|7324.9|7318.9|7324.2|7318.2|0
1647272080000|2022-03-14 15:34:40|7323.7|7317.7|7322.7|7316.7|7323.7|7317.7|7322.2|7316.2|3
1647272090000|2022-03-14 15:34:50|7322.2|7316.2|7321.4|7315.4|7322.2|7316.2|7320.7|7314.7|10
1647272100000|2022-03-14 15:35:00|7321.8|7315.8|7320.7|7314.7|7321.9|7315.9|7320.7|7314.7|7
1647272110000|2022-03-14 15:35:10|7320.4|7314.4|7320.1|7314.1|7320.4|7314.4|7319.7|7313.7|23
1647272120000|2022-03-14 15:35:20|7319.7|7313.7|7319.4|7313.4|7319.7|7313.7|7318.9|7312.9|7
1647272130000|2022-03-14 15:35:30|7318.9|7312.9|7319.4|7313.4|7319.4|7313.4|7318.9|7312.9|7
1647272140000|2022-03-14 15:35:40|7318.9|7312.9|7316.4|7310.4|7318.9|7312.9|7316.4|7310.4|5
1647272150000|2022-03-14 15:35:50|7314.6|7308.6|7314.9|7308.9|7315.1|7309.1|7314.6|7308.6|11
1647272160000|2022-03-14 15:36:00|7314.8|7308.8|7316.6|7310.6|7316.6|7310.6|7314.8|7308.8|4
1647272170000|2022-03-14 15:36:10|7317.8|7311.8|7315.9|7309.9|7317.9|7311.9|7315.4|7309.4|4
1647272180000|2022-03-14 15:36:20|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|7315.9|7309.9|7
1647272210000|2022-03-14 15:36:50|7314.9|7308.9|7314.6|7308.6|7315.4|7309.4|7313.8|7307.8|16
1647272220000|2022-03-14 15:37:00|7315.8|7309.8|7314.9|7308.9|7315.8|7309.8|7314.9|7308.9|5
1647272230000|2022-03-14 15:37:10|7314.8|7308.8|7314.1|7308.1|7316.1|7310.1|7314.1|7308.1|26
1647272240000|2022-03-14 15:37:20|7310.7|7304.7|7311.7|7305.7|7312.9|7306.9|7309.1|7303.1|15
1647272250000|2022-03-14 15:37:30|7313.5|7307.5|7313.5|7307.5|7313.7|7307.7|7313.5|7307.5|4
1647272260000|2022-03-14 15:37:40|7313.7|7307.7|7312.2|7306.2|7314|7308|7312.2|7306.2|4
1647272270000|2022-03-14 15:37:50|7312|7306|7312.7|7306.7|7312.7|7306.7|7311.5|7305.5|5
1647272280000|2022-03-14 15:38:00|7313.7|7307.7|7313.8|7307.8|7313.9|7307.9|7313|7307|5
1647272290000|2022-03-14 15:38:10|7313.9|7307.9|7311.8|7305.8|7313.9|7307.9|7311.8|7305.8|4
1647272300000|2022-03-14 15:38:20|7312.2|7306.2|7310.9|7304.9|7313.3|7307.3|7310.9|7304.9|6
1647272310000|2022-03-14 15:38:30|7311.4|7305.4|7313.7|7307.7|7313.7|7307.7|7311.4|7305.4|2
1647272320000|2022-03-14 15:38:40|7313.3|7307.3|7313.8|7307.8|7314.4|7308.4|7312.3|7306.3|24
1647272330000|2022-03-14 15:38:50|7312.8|7306.8|7319.5|7313.5|7319.5|7313.5|7312.6|7306.6|46
1647272340000|2022-03-14 15:39:00|7319.1|7313.1|7319.5|7313.5|7319.5|7313.5|7319.1|7313.1|0
1647272350000|2022-03-14 15:39:10|7320|7314|7319.6|7313.6|7320.4|7314.4|7316.6|7310.6|6
1647272360000|2022-03-14 15:39:20|7319.2|7313.2|7317.8|7311.8|7319.2|7313.2|7317.8|7311.8|1
1647272370000|2022-03-14 15:39:30|7317.6|7311.6|7320.1|7314.1|7322|7316|7317.6|7311.6|4
1647272380000|2022-03-14 15:39:40|7320.5|7314.5|7320.6|7314.6|7320.6|7314.6|7320.1|7314.1|0
1647272390000|2022-03-14 15:39:50|||||||||1
1647272400000|2022-03-14 15:40:00|7322.8|7316.8|7325.3|7319.3|7326|7320|7322.8|7316.8|7
1647272410000|2022-03-14 15:40:10|7325.5|7319.5|7326.9|7320.9|7327.4|7321.4|7325.5|7319.5|6
1647272420000|2022-03-14 15:40:20|7327.1|7321.1|7325.2|7319.2|7327.4|7321.4|7325.2|7319.2|7
1647272430000|2022-03-14 15:40:30|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|0
1647272440000|2022-03-14 15:40:40|7324.6|7318.6|7327.9|7321.9|7327.9|7321.9|7323.2|7317.2|17
1647272450000|2022-03-14 15:40:50|7327.6|7321.6|7325.9|7319.9|7327.9|7321.9|7325.9|7319.9|3
1647272460000|2022-03-14 15:41:00|7325.4|7319.4|7325.9|7319.9|7325.9|7319.9|7325.4|7319.4|1
1647272470000|2022-03-14 15:41:10|7326.3|7320.3|7325.4|7319.4|7326.3|7320.3|7325.4|7319.4|2
1647272480000|2022-03-14 15:41:20|7325|7319|7325|7319|7325|7319|7325|7319|3
1647272490000|2022-03-14 15:41:30|7323.5|7317.5|7323|7317|7323.5|7317.5|7323|7317|0
1647272500000|2022-03-14 15:41:40|7322.5|7316.5|7320.8|7314.8|7323.4|7317.4|7320.4|7314.4|3
1647272510000|2022-03-14 15:41:50|7320|7314|7317|7311|7320.4|7314.4|7317|7311|3
1647272520000|2022-03-14 15:42:00|7316.9|7310.9|7314|7308|7316.9|7310.9|7313.5|7307.5|1
1647272530000|2022-03-14 15:42:10|7316.9|7310.9|7317|7311|7317|7311|7316.5|7310.5|4
1647272540000|2022-03-14 15:42:20|7315|7309|7315|7309|7315|7309|7315|7309|1
1647272550000|2022-03-14 15:42:30|7316.1|7310.1|7316|7310|7317.2|7311.2|7316|7310|5
1647272560000|2022-03-14 15:42:40|7316.1|7310.1|7313.6|7307.6|7316.1|7310.1|7313.6|7307.6|2
1647272570000|2022-03-14 15:42:50|7313.3|7307.3|7314.4|7308.4|7314.8|7308.8|7312.8|7306.8|4
1647272580000|2022-03-14 15:43:00|7313.9|7307.9|7317.5|7311.5|7317.8|7311.8|7313.9|7307.9|4
1647272590000|2022-03-14 15:43:10|7317.1|7311.1|7317.1|7311.1|7319.5|7313.5|7317.1|7311.1|4
1647272600000|2022-03-14 15:43:20|7317|7311|7316.5|7310.5|7317.3|7311.3|7316.5|7310.5|0
1647272610000|2022-03-14 15:43:30|7316.8|7310.8|7316.1|7310.1|7317|7311|7316.1|7310.1|0
1647272620000|2022-03-14 15:43:40|7315.7|7309.7|7313.3|7307.3|7315.7|7309.7|7312.3|7306.3|4
1647272630000|2022-03-14 15:43:50|7312.9|7306.9|7316.3|7310.3|7316.6|7310.6|7312.9|7306.9|12
1647272640000|2022-03-14 15:44:00|7313.9|7307.9|7318.3|7312.3|7319.1|7313.1|7313.9|7307.9|4
1647272650000|2022-03-14 15:44:10|7316.2|7310.2|7316.1|7310.1|7316.3|7310.3|7315.8|7309.8|8
1647272660000|2022-03-14 15:44:20|7316.8|7310.8|7316.3|7310.3|7316.8|7310.8|7316.3|7310.3|0
1647272670000|2022-03-14 15:44:30|7316.1|7310.1|7316.8|7310.8|7316.8|7310.8|7316.1|7310.1|0
1647272680000|2022-03-14 15:44:40|7317.1|7311.1|7318|7312|7318|7312|7316.5|7310.5|3
1647272690000|2022-03-14 15:44:50|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|7315.6|7309.6|5
1647272700000|2022-03-14 15:45:00|7317.3|7311.3|7316.9|7310.9|7318.3|7312.3|7315.9|7309.9|12
1647272710000|2022-03-14 15:45:10|7317.8|7311.8|7315.3|7309.3|7317.9|7311.9|7315.3|7309.3|5
1647272720000|2022-03-14 15:45:20|7313.3|7307.3|7313.3|7307.3|7313.3|7307.3|7313.3|7307.3|4
1647272730000|2022-03-14 15:45:30|7313.4|7307.4|7314.6|7308.6|7315.6|7309.6|7313.1|7307.1|7
1647272740000|2022-03-14 15:45:40|7314.5|7308.5|7314.8|7308.8|7315.4|7309.4|7314.5|7308.5|1
1647272750000|2022-03-14 15:45:50|7315.1|7309.1|7314.8|7308.8|7315.1|7309.1|7314.3|7308.3|5
1647272760000|2022-03-14 15:46:00|7314.6|7308.6|7312.3|7306.3|7314.6|7308.6|7312.3|7306.3|6
1647272770000|2022-03-14 15:46:10|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|0
1647272780000|2022-03-14 15:46:20|7311.6|7305.6|7311.3|7305.3|7311.6|7305.6|7311.3|7305.3|0
1647272790000|2022-03-14 15:46:30|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|3
1647272800000|2022-03-14 15:46:40|7311.2|7305.2|7313.6|7307.6|7313.6|7307.6|7311.2|7305.2|5
1647272810000|2022-03-14 15:46:50|7313.9|7307.9|7313.2|7307.2|7313.9|7307.9|7312.3|7306.3|6
1647272820000|2022-03-14 15:47:00|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|7313|7307|3
1647272830000|2022-03-14 15:47:10|7313.1|7307.1|7311.6|7305.6|7313.5|7307.5|7311.6|7305.6|6
1647272840000|2022-03-14 15:47:20|7311|7305|7312.5|7306.5|7313.6|7307.6|7311|7305|27
1647272850000|2022-03-14 15:47:30|7312.1|7306.1|7312.5|7306.5|7312.5|7306.5|7312.1|7306.1|2
1647272860000|2022-03-14 15:47:40|7312.1|7306.1|7312.8|7306.8|7312.8|7306.8|7312.1|7306.1|2
1647272870000|2022-03-14 15:47:50|7313|7307|7312.8|7306.8|7314|7308|7312.8|7306.8|3
1647272880000|2022-03-14 15:48:00|7312.7|7306.7|7311.8|7305.8|7313.1|7307.1|7311.6|7305.6|16
1647272890000|2022-03-14 15:48:10|7312.1|7306.1|7310.8|7304.8|7312.6|7306.6|7310.8|7304.8|7
1647272900000|2022-03-14 15:48:20|7310.5|7304.5|7310.3|7304.3|7310.5|7304.5|7310.3|7304.3|3
1647272910000|2022-03-14 15:48:30|7310|7304|7312|7306|7312.8|7306.8|7310|7304|8
1647272920000|2022-03-14 15:48:40|7311.6|7305.6|7311.2|7305.2|7311.6|7305.6|7311.2|7305.2|2
1647272930000|2022-03-14 15:48:50|7310|7304|7310.8|7304.8|7311.2|7305.2|7309.8|7303.8|4
1647272940000|2022-03-14 15:49:00|7311.2|7305.2|7310.2|7304.2|7311.2|7305.2|7309.8|7303.8|8
1647272950000|2022-03-14 15:49:10|7309.8|7303.8|7300.9|7294.9|7309.8|7303.8|7300.9|7294.9|56
1647272960000|2022-03-14 15:49:20|7300.7|7294.7|7303.7|7297.7|7304.1|7298.1|7300.7|7294.7|12
1647272970000|2022-03-14 15:49:30|7303.4|7297.4|7300.7|7294.7|7303.6|7297.6|7300.7|7294.7|5
1647272980000|2022-03-14 15:49:40|7300.1|7294.1|7300.4|7294.4|7300.6|7294.6|7300.1|7294.1|43
1647272990000|2022-03-14 15:49:50|7298.4|7292.4|7299.4|7293.4|7299.9|7293.9|7298.4|7292.4|14
1647273000000|2022-03-14 15:50:00|7298.9|7292.9|7297|7291|7298.9|7292.9|7297|7291|22
1647273010000|2022-03-14 15:50:10|7297.8|7291.8|7299.8|7293.8|7300.3|7294.3|7297.8|7291.8|17
1647273020000|2022-03-14 15:50:20|7299.3|7293.3|7300.8|7294.8|7300.8|7294.8|7297.5|7291.5|9
1647273030000|2022-03-14 15:50:30|7300.5|7294.5|7300.5|7294.5|7300.8|7294.8|7300.3|7294.3|10
1647273040000|2022-03-14 15:50:40|7302.3|7296.3|7298.8|7292.8|7302.3|7296.3|7297.1|7291.1|32
1647273050000|2022-03-14 15:50:50|7298.3|7292.3|7298.6|7292.6|7300|7294|7297.5|7291.5|28
1647273060000|2022-03-14 15:51:00|7298.5|7292.5|7297.3|7291.3|7299.5|7293.5|7297.3|7291.3|5
1647273070000|2022-03-14 15:51:10|7296.6|7290.6|7296.5|7290.5|7296.6|7290.6|7296.5|7290.5|0
1647273080000|2022-03-14 15:51:20|7296|7290|7296.3|7290.3|7296.8|7290.8|7296|7290|9
1647273090000|2022-03-14 15:51:30|7296|7290|7291.3|7285.3|7296|7290|7291.3|7285.3|31
1647273100000|2022-03-14 15:51:40|7292.6|7286.6|7292.6|7286.6|7292.6|7286.6|7292.6|7286.6|11
1647273110000|2022-03-14 15:51:50|7294.5|7288.5|7293.6|7287.6|7294.5|7288.5|7293.5|7287.5|5
1647273120000|2022-03-14 15:52:00|7293.5|7287.5|7291.8|7285.8|7293.5|7287.5|7291.8|7285.8|10
1647273130000|2022-03-14 15:52:10|7293.3|7287.3|7293|7287|7293.3|7287.3|7293|7287|7
1647273140000|2022-03-14 15:52:20|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|1
1647273150000|2022-03-14 15:52:30|7291.3|7285.3|7289.1|7283.1|7291.3|7285.3|7289.1|7283.1|4
1647273160000|2022-03-14 15:52:40|7289.6|7283.6|7289.1|7283.1|7289.6|7283.6|7287.8|7281.8|12
1647273170000|2022-03-14 15:52:50|7288.6|7282.6|7286.8|7280.8|7288.6|7282.6|7286.8|7280.8|2
1647273180000|2022-03-14 15:53:00|7286.3|7280.3|7290.2|7284.2|7290.2|7284.2|7286.1|7280.1|14
1647273190000|2022-03-14 15:53:10|7289.8|7283.8|7295.5|7289.5|7295.9|7289.9|7289.8|7283.8|7
1647273200000|2022-03-14 15:53:20|7294.8|7288.8|7294.8|7288.8|7295.2|7289.2|7294.1|7288.1|3
1647273210000|2022-03-14 15:53:30|7297.9|7291.9|7294|7288|7297.9|7291.9|7294|7288|8
1647273220000|2022-03-14 15:53:40|7294.3|7288.3|7292.3|7286.3|7294.3|7288.3|7292|7286|3
1647273230000|2022-03-14 15:53:50|7292.7|7286.7|7293.8|7287.8|7294.2|7288.2|7292.7|7286.7|3
1647273240000|2022-03-14 15:54:00|7292.1|7286.1|7290.3|7284.3|7292.1|7286.1|7290.3|7284.3|1
1647273250000|2022-03-14 15:54:10|7290.6|7284.6|7293.8|7287.8|7294.1|7288.1|7290.6|7284.6|7
1647273260000|2022-03-14 15:54:20|7294.1|7288.1|7291.8|7285.8|7294.1|7288.1|7291.8|7285.8|1
1647273270000|2022-03-14 15:54:30|7292|7286|7292|7286|7292|7286|7292|7286|1
1647273280000|2022-03-14 15:54:40|7292.7|7286.7|7292.3|7286.3|7292.7|7286.7|7292|7286|1
1647273290000|2022-03-14 15:54:50|7292|7286|7292|7286|7292|7286|7292|7286|1
1647273300000|2022-03-14 15:55:00|7290.2|7284.2|7294|7288|7295.2|7289.2|7290.2|7284.2|12
1647273310000|2022-03-14 15:55:10|7294.3|7288.3|7293|7287|7294.7|7288.7|7292.3|7286.3|5
1647273320000|2022-03-14 15:55:20|7292.6|7286.6|7290.6|7284.6|7292.6|7286.6|7290.6|7284.6|3
1647273330000|2022-03-14 15:55:30|7291.1|7285.1|7290.6|7284.6|7291.1|7285.1|7290.6|7284.6|0
1647273340000|2022-03-14 15:55:40|7290.1|7284.1|7290.5|7284.5|7291|7285|7290.1|7284.1|10
1647273350000|2022-03-14 15:55:50|7290.8|7284.8|7288|7282|7290.8|7284.8|7286.6|7280.6|13
1647273360000|2022-03-14 15:56:00|7287.6|7281.6|7287.7|7281.7|7287.7|7281.7|7286.5|7280.5|7
1647273370000|2022-03-14 15:56:10|7287.9|7281.9|7287.7|7281.7|7288.5|7282.5|7287|7281|6
1647273380000|2022-03-14 15:56:20|7288.2|7282.2|7290.3|7284.3|7291.8|7285.8|7288.2|7282.2|7
1647273400000|2022-03-14 15:56:40|7290.2|7284.2|7289.5|7283.5|7290.2|7284.2|7289.2|7283.2|1
1647273410000|2022-03-14 15:56:50|7289.2|7283.2|7289.7|7283.7|7290.5|7284.5|7289.2|7283.2|1
1647273420000|2022-03-14 15:57:00|7288.4|7282.4|7292.2|7286.2|7292.2|7286.2|7288.2|7282.2|6
1647273430000|2022-03-14 15:57:10|7293.2|7287.2|7294.1|7288.1|7294.1|7288.1|7292.6|7286.6|5
1647273440000|2022-03-14 15:57:20|7293.4|7287.4|7293.6|7287.6|7294.1|7288.1|7292.6|7286.6|3
1647273450000|2022-03-14 15:57:30|7292.9|7286.9|7292.1|7286.1|7293|7287|7292.1|7286.1|2
1647273460000|2022-03-14 15:57:40|7292.5|7286.5|7290.7|7284.7|7292.5|7286.5|7290.7|7284.7|5
1647273470000|2022-03-14 15:57:50|7291|7285|7290.4|7284.4|7291|7285|7290.2|7284.2|1
1647273480000|2022-03-14 15:58:00|7289.9|7283.9|7289.1|7283.1|7290.4|7284.4|7289.1|7283.1|3
1647273490000|2022-03-14 15:58:10|7288.8|7282.8|7287.3|7281.3|7288.8|7282.8|7287.3|7281.3|16
1647273500000|2022-03-14 15:58:20|7287.7|7281.7|7287.1|7281.1|7287.7|7281.7|7287.1|7281.1|8
1647273510000|2022-03-14 15:58:30|7287.6|7281.6|7288.3|7282.3|7289.4|7283.4|7287.6|7281.6|11
1647273520000|2022-03-14 15:58:40|7288|7282|7289.4|7283.4|7289.4|7283.4|7287.7|7281.7|2
1647273530000|2022-03-14 15:58:50|7289.1|7283.1|7289.1|7283.1|7289.1|7283.1|7289.1|7283.1|0
1647273540000|2022-03-14 15:59:00|7288.7|7282.7|7287.8|7281.8|7288.7|7282.7|7287.8|7281.8|2
1647273550000|2022-03-14 15:59:10|7288.7|7282.7|7289.6|7283.6|7289.6|7283.6|7288.3|7282.3|8
1647273560000|2022-03-14 15:59:20|7289.9|7283.9|7287.8|7281.8|7290.4|7284.4|7287.8|7281.8|7
1647273570000|2022-03-14 15:59:30|7287.7|7281.7|7294.1|7288.1|7294.1|7288.1|7287.2|7281.2|11
1647273580000|2022-03-14 15:59:40|7297.1|7291.1|7294.4|7288.4|7297.1|7291.1|7294.4|7288.4|6
1647273590000|2022-03-14 15:59:50|7294.3|7288.3|7293.4|7287.4|7294.3|7288.3|7293.4|7287.4|1
1647273600000|2022-03-14 16:00:00|7293.8|7287.8|7294.6|7288.6|7294.6|7288.6|7293.8|7287.8|2
1647273610000|2022-03-14 16:00:10|7294.3|7288.3|7293.4|7287.4|7294.3|7288.3|7293.4|7287.4|1
1647273620000|2022-03-14 16:00:20|7293.1|7287.1|7293.4|7287.4|7294.4|7288.4|7291.9|7285.9|6
1647273630000|2022-03-14 16:00:30|7292.9|7286.9|7293.4|7287.4|7293.4|7287.4|7292.2|7286.2|6
1647273640000|2022-03-14 16:00:40|7293.5|7287.5|7293.2|7287.2|7293.9|7287.9|7292.9|7286.9|2
1647273650000|2022-03-14 16:00:50|7293.6|7287.6|7292.5|7286.5|7293.6|7287.6|7292.5|7286.5|2
1647273660000|2022-03-14 16:01:00|7291.7|7285.7|7292.1|7286.1|7292.1|7286.1|7291.4|7285.4|5
1647273670000|2022-03-14 16:01:10|7293.2|7287.2|7292.5|7286.5|7293.2|7287.2|7292.4|7286.4|4
1647273680000|2022-03-14 16:01:20|7292.9|7286.9|7292.9|7286.9|7292.9|7286.9|7292.9|7286.9|2
1647273690000|2022-03-14 16:01:30|7292.5|7286.5|7291.8|7285.8|7292.5|7286.5|7291.1|7285.1|13
1647273700000|2022-03-14 16:01:40|7291.5|7285.5|7291.1|7285.1|7292.2|7286.2|7290.9|7284.9|9
1647273710000|2022-03-14 16:01:50|7290.9|7284.9|7289.4|7283.4|7291.1|7285.1|7289.4|7283.4|38
1647273720000|2022-03-14 16:02:00|7289.3|7283.3|7290.3|7284.3|7291.2|7285.2|7289.3|7283.3|66
1647273730000|2022-03-14 16:02:10|7289.9|7283.9|7290|7284|7290|7284|7289.7|7283.7|8
1647273740000|2022-03-14 16:02:20|7289.5|7283.5|7290.5|7284.5|7290.5|7284.5|7289.4|7283.4|1
1647273750000|2022-03-14 16:02:30|7290.7|7284.7|7291.7|7285.7|7292.8|7286.8|7289.7|7283.7|10
1647273760000|2022-03-14 16:02:40|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|0
1647273770000|2022-03-14 16:02:50|7290.9|7284.9|7292.3|7286.3|7293.4|7287.4|7290.9|7284.9|7
1647273780000|2022-03-14 16:03:00|7291.9|7285.9|7293.2|7287.2|7293.7|7287.7|7291.9|7285.9|28
1647273790000|2022-03-14 16:03:10|7292.9|7286.9|7291.2|7285.2|7292.9|7286.9|7291.2|7285.2|3
1647273800000|2022-03-14 16:03:20|7291.9|7285.9|7291.8|7285.8|7293.1|7287.1|7290.7|7284.7|21
1647273810000|2022-03-14 16:03:30|7292.1|7286.1|7296.2|7290.2|7296.2|7290.2|7291.3|7285.3|21
1647273820000|2022-03-14 16:03:40|7296.6|7290.6|7296.5|7290.5|7296.8|7290.8|7294.4|7288.4|21
1647273830000|2022-03-14 16:03:50|7295.6|7289.6|7293.7|7287.7|7295.6|7289.6|7293.7|7287.7|0
1647273840000|2022-03-14 16:04:00|7293.8|7287.8|7295.4|7289.4|7295.4|7289.4|7293.8|7287.8|5
1647273850000|2022-03-14 16:04:10|7295.8|7289.8|7293.1|7287.1|7296.1|7290.1|7293.1|7287.1|13
1647273860000|2022-03-14 16:04:20|7293.5|7287.5|7293.4|7287.4|7295.6|7289.6|7293.4|7287.4|5
1647273870000|2022-03-14 16:04:30|7293.2|7287.2|7293.8|7287.8|7293.8|7287.8|7292.6|7286.6|7
1647273880000|2022-03-14 16:04:40|7293.6|7287.6|7291.6|7285.6|7293.6|7287.6|7291.6|7285.6|3
1647273890000|2022-03-14 16:04:50|7291.9|7285.9|7293.5|7287.5|7293.5|7287.5|7291.9|7285.9|38
1647273900000|2022-03-14 16:05:00|7293.3|7287.3|7293.5|7287.5|7294.3|7288.3|7292.6|7286.6|9
1647273910000|2022-03-14 16:05:10|7293.8|7287.8|7293.8|7287.8|7295.2|7289.2|7293.8|7287.8|7
1647273920000|2022-03-14 16:05:20|7294|7288|7292|7286|7294|7288|7292|7286|5
1647273930000|2022-03-14 16:05:30|7291.5|7285.5|7291|7285|7291.5|7285.5|7290.6|7284.6|2
1647273940000|2022-03-14 16:05:40|7291.3|7285.3|7291.3|7285.3|7292|7286|7290.1|7284.1|14
1647273950000|2022-03-14 16:05:50|7291.8|7285.8|7290.6|7284.6|7291.8|7285.8|7290.3|7284.3|2
1647273960000|2022-03-14 16:06:00|7290.1|7284.1|7292.6|7286.6|7292.8|7286.8|7290.1|7284.1|17
1647273970000|2022-03-14 16:06:10|7292.5|7286.5|7292.5|7286.5|7292.8|7286.8|7291.3|7285.3|8
1647273980000|2022-03-14 16:06:20|7292.3|7286.3|7292|7286|7292.8|7286.8|7292|7286|4
1647273990000|2022-03-14 16:06:30|7291.6|7285.6|7293.6|7287.6|7294|7288|7291.1|7285.1|7
1647274000000|2022-03-14 16:06:40|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|7293.1|7287.1|2
1647274010000|2022-03-14 16:06:50|7293.1|7287.1|7293.1|7287.1|7293.5|7287.5|7293.1|7287.1|1
1647274020000|2022-03-14 16:07:00|7293|7287|7290.1|7284.1|7293|7287|7290.1|7284.1|3
1647274030000|2022-03-14 16:07:10|7290.3|7284.3|7291.2|7285.2|7291.2|7285.2|7290.3|7284.3|7
1647274040000|2022-03-14 16:07:20|7293.7|7287.7|7295.5|7289.5|7295.5|7289.5|7292.1|7286.1|69
1647274050000|2022-03-14 16:07:30|7295.1|7289.1|7295.9|7289.9|7295.9|7289.9|7295|7289|4
1647274060000|2022-03-14 16:07:40|7295.6|7289.6|7294.2|7288.2|7297.6|7291.6|7293.9|7287.9|16
1647274070000|2022-03-14 16:07:50|7293.7|7287.7|7293.9|7287.9|7294.6|7288.6|7293.7|7287.7|4
1647274080000|2022-03-14 16:08:00|7293.6|7287.6|7294.1|7288.1|7294.6|7288.6|7293.6|7287.6|5
1647274090000|2022-03-14 16:08:10|7294.4|7288.4|7295.4|7289.4|7295.4|7289.4|7294.4|7288.4|1
1647274100000|2022-03-14 16:08:20|7295.6|7289.6|7295.1|7289.1|7297.1|7291.1|7295.1|7289.1|7
1647274110000|2022-03-14 16:08:30|7295.5|7289.5|7294.7|7288.7|7295.9|7289.9|7294|7288|4
1647274120000|2022-03-14 16:08:40|7295.2|7289.2|7294.4|7288.4|7295.4|7289.4|7294.4|7288.4|1
1647274130000|2022-03-14 16:08:50|7294.7|7288.7|7294.2|7288.2|7294.7|7288.7|7294.2|7288.2|0
1647274140000|2022-03-14 16:09:00|7294.1|7288.1|7295.1|7289.1|7295.1|7289.1|7294.1|7288.1|6
1647274150000|2022-03-14 16:09:10|7294.7|7288.7|7294.4|7288.4|7295|7289|7293.9|7287.9|7
1647274160000|2022-03-14 16:09:20|7294|7288|7294.4|7288.4|7294.5|7288.5|7293.9|7287.9|4
1647274170000|2022-03-14 16:09:30|7293|7287|7292|7286|7293|7287|7292|7286|3
1647274180000|2022-03-14 16:09:40|7291.6|7285.6|7294|7288|7294|7288|7291.6|7285.6|4
1647274190000|2022-03-14 16:09:50|7294.6|7288.6|7294|7288|7295|7289|7294|7288|5
1647274200000|2022-03-14 16:10:00|7294.3|7288.3|7295.2|7289.2|7296.1|7290.1|7294.1|7288.1|17
1647274210000|2022-03-14 16:10:10|7295|7289|7296|7290|7296|7290|7295|7289|3
1647274220000|2022-03-14 16:10:20|7295.6|7289.6|7294.3|7288.3|7295.6|7289.6|7294|7288|8
1647274230000|2022-03-14 16:10:30|7293.8|7287.8|7294.3|7288.3|7295.2|7289.2|7293.8|7287.8|3
1647274240000|2022-03-14 16:10:40|7293.6|7287.6|7292.8|7286.8|7293.7|7287.7|7292|7286|8
1647274250000|2022-03-14 16:10:50|7292.3|7286.3|7291.8|7285.8|7292.3|7286.3|7291.3|7285.3|7
1647274260000|2022-03-14 16:11:00|7291.9|7285.9|7292.8|7286.8|7293.3|7287.3|7291.9|7285.9|4
1647274270000|2022-03-14 16:11:10|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|1
1647274280000|2022-03-14 16:11:20|7293.9|7287.9|7294.9|7288.9|7294.9|7288.9|7293.3|7287.3|9
1647274290000|2022-03-14 16:11:30|7294.6|7288.6|7294.9|7288.9|7294.9|7288.9|7293.1|7287.1|4
1647274300000|2022-03-14 16:11:40|7294.6|7288.6|7295.9|7289.9|7296.1|7290.1|7294.4|7288.4|8
1647274310000|2022-03-14 16:11:50|7295.8|7289.8|7294.9|7288.9|7295.9|7289.9|7294.9|7288.9|1
1647274320000|2022-03-14 16:12:00|7294.6|7288.6|7295.1|7289.1|7295.1|7289.1|7294.4|7288.4|7
1647274330000|2022-03-14 16:12:10|7295.4|7289.4|7295.2|7289.2|7295.6|7289.6|7295.1|7289.1|3
1647274340000|2022-03-14 16:12:20|7294.7|7288.7|7295.7|7289.7|7295.7|7289.7|7294.7|7288.7|10
1647274350000|2022-03-14 16:12:30|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|2
1647274360000|2022-03-14 16:12:40|7297|7291|7297|7291|7297|7291|7297|7291|1
1647274370000|2022-03-14 16:12:50|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|2
1647274380000|2022-03-14 16:13:00|7297.2|7291.2|7293.9|7287.9|7297.5|7291.5|7293.9|7287.9|17
1647274390000|2022-03-14 16:13:10|7294.4|7288.4|7295.5|7289.5|7296.2|7290.2|7294.4|7288.4|6
1647274400000|2022-03-14 16:13:20|7295.4|7289.4|7295.9|7289.9|7295.9|7289.9|7293.9|7287.9|4
1647274410000|2022-03-14 16:13:30|7294.7|7288.7|7294.5|7288.5|7294.7|7288.7|7294|7288|5
1647274420000|2022-03-14 16:13:40|7294.4|7288.4|7293.7|7287.7|7294.4|7288.4|7293.7|7287.7|1
1647274430000|2022-03-14 16:13:50|7294.2|7288.2|7294.5|7288.5|7294.5|7288.5|7293.6|7287.6|21
1647274440000|2022-03-14 16:14:00|7294.4|7288.4|7293.9|7287.9|7295.4|7289.4|7293.9|7287.9|6
1647274450000|2022-03-14 16:14:10|7295.1|7289.1|7294.6|7288.6|7295.1|7289.1|7294.4|7288.4|3
1647274460000|2022-03-14 16:14:20|7294.2|7288.2|7292.5|7286.5|7294.2|7288.2|7292.4|7286.4|11
1647274470000|2022-03-14 16:14:30|7292.9|7286.9|7292.5|7286.5|7292.9|7286.9|7292.5|7286.5|3
1647274480000|2022-03-14 16:14:40|7292.2|7286.2|7291.5|7285.5|7292.2|7286.2|7291|7285|5
1647274500000|2022-03-14 16:15:00|7291|7285|7291.4|7285.4|7291.7|7285.7|7290.9|7284.9|8
1647274510000|2022-03-14 16:15:10|7291|7285|7290.9|7284.9|7291|7285|7290.9|7284.9|0
1647274530000|2022-03-14 16:15:30|7291.6|7285.6|7292.6|7286.6|7293.4|7287.4|7291.6|7285.6|20
1647274540000|2022-03-14 16:15:40|7292.4|7286.4|7292.9|7286.9|7293.3|7287.3|7292.1|7286.1|3
1647274560000|2022-03-14 16:16:00|7293.8|7287.8|7292.6|7286.6|7293.8|7287.8|7292.6|7286.6|4
1647274570000|2022-03-14 16:16:10|7291.3|7285.3|7288.4|7282.4|7291.3|7285.3|7288.4|7282.4|4
1647274580000|2022-03-14 16:16:20|7288.8|7282.8|7289.9|7283.9|7290.3|7284.3|7288.8|7282.8|9
1647274590000|2022-03-14 16:16:30|7289.6|7283.6|7291.8|7285.8|7291.8|7285.8|7289.6|7283.6|7
1647274600000|2022-03-14 16:16:40|7291.4|7285.4|7291.8|7285.8|7291.8|7285.8|7291.4|7285.4|3
1647274610000|2022-03-14 16:16:50|7292.1|7286.1|7292.5|7286.5|7293.6|7287.6|7291.8|7285.8|5
1647274620000|2022-03-14 16:17:00|7294.3|7288.3|7295|7289|7295.8|7289.8|7294.3|7288.3|7
1647274630000|2022-03-14 16:17:10|7295.1|7289.1|7296.3|7290.3|7296.3|7290.3|7295.1|7289.1|8
1647274640000|2022-03-14 16:17:20|7296|7290|7296.5|7290.5|7296.8|7290.8|7296|7290|2
1647274650000|2022-03-14 16:17:30|7296.1|7290.1|7295|7289|7296.1|7290.1|7294.6|7288.6|4
1647274660000|2022-03-14 16:17:40|7294.8|7288.8|7293.8|7287.8|7294.8|7288.8|7293.8|7287.8|3
1647274670000|2022-03-14 16:17:50|7293.7|7287.7|7293.3|7287.3|7293.8|7287.8|7292.8|7286.8|3
1647274680000|2022-03-14 16:18:00|7293.7|7287.7|7295.9|7289.9|7295.9|7289.9|7293.7|7287.7|6
1647274690000|2022-03-14 16:18:10|7296|7290|7295.9|7289.9|7296|7290|7295.9|7289.9|0
1647274700000|2022-03-14 16:18:20|7294.5|7288.5|7293.5|7287.5|7294.5|7288.5|7293.5|7287.5|2
1647274710000|2022-03-14 16:18:30|7293.4|7287.4|7293.9|7287.9|7293.9|7287.9|7292.9|7286.9|2
1647274720000|2022-03-14 16:18:40|7293.7|7287.7|7294.1|7288.1|7294.1|7288.1|7293.2|7287.2|2
1647274730000|2022-03-14 16:18:50|7293.7|7287.7|7291.7|7285.7|7293.7|7287.7|7291.7|7285.7|7
1647274740000|2022-03-14 16:19:00|7290.1|7284.1|7290.7|7284.7|7290.7|7284.7|7290.1|7284.1|4
1647274750000|2022-03-14 16:19:10|7290.6|7284.6|7289.6|7283.6|7292.1|7286.1|7289.6|7283.6|5
1647274760000|2022-03-14 16:19:20|7289.4|7283.4|7289.5|7283.5|7289.8|7283.8|7288.9|7282.9|9
1647274770000|2022-03-14 16:19:30|7290.1|7284.1|7289|7283|7290.1|7284.1|7289|7283|4
1647274780000|2022-03-14 16:19:40|7288.5|7282.5|7290.8|7284.8|7290.8|7284.8|7288.5|7282.5|8
1647274790000|2022-03-14 16:19:50|7291.3|7285.3|7289.4|7283.4|7291.3|7285.3|7289.4|7283.4|4
1647274800000|2022-03-14 16:20:00|7289.3|7283.3|7288.4|7282.4|7289.3|7283.3|7288.3|7282.3|3
1647274810000|2022-03-14 16:20:10|7288.1|7282.1|7288.3|7282.3|7288.4|7282.4|7288.1|7282.1|4
1647274820000|2022-03-14 16:20:20|7287.9|7281.9|7287.8|7281.8|7288.1|7282.1|7287.8|7281.8|2
1647274830000|2022-03-14 16:20:30|7286.8|7280.8|7286.6|7280.6|7286.8|7280.8|7286.6|7280.6|8
1647274840000|2022-03-14 16:20:40|7286.5|7280.5|7285.6|7279.6|7286.5|7280.5|7285.6|7279.6|12
1647274850000|2022-03-14 16:20:50|7285.5|7279.5|7287.3|7281.3|7287.5|7281.5|7285.3|7279.3|12
1647274860000|2022-03-14 16:21:00|7287.5|7281.5|7285.7|7279.7|7287.5|7281.5|7285.7|7279.7|3
1647274870000|2022-03-14 16:21:10|7285.4|7279.4|7285.2|7279.2|7285.4|7279.4|7285.2|7279.2|0
1647274880000|2022-03-14 16:21:20|7285.7|7279.7|7286.7|7280.7|7287|7281|7285.7|7279.7|1
1647274890000|2022-03-14 16:21:30|7286.6|7280.6|7285.6|7279.6|7286.6|7280.6|7285.6|7279.6|0
1647274900000|2022-03-14 16:21:40|7285.1|7279.1|7285.2|7279.2|7285.4|7279.4|7285.1|7279.1|4
1647274910000|2022-03-14 16:21:50|7285.1|7279.1|7284.7|7278.7|7285.1|7279.1|7284.7|7278.7|0
1647274920000|2022-03-14 16:22:00|7284.9|7278.9|7285.2|7279.2|7285.2|7279.2|7284.9|7278.9|9
1647274930000|2022-03-14 16:22:10|7285.1|7279.1|7285.2|7279.2|7285.2|7279.2|7285.1|7279.1|1
1647274940000|2022-03-14 16:22:20|7285.1|7279.1|7286.2|7280.2|7286.2|7280.2|7285.1|7279.1|7
1647274950000|2022-03-14 16:22:30|7285.9|7279.9|7285.1|7279.1|7285.9|7279.9|7285.1|7279.1|4
1647274960000|2022-03-14 16:22:40|7286.1|7280.1|7286.9|7280.9|7287.1|7281.1|7286.1|7280.1|7
1647274970000|2022-03-14 16:22:50|7285.9|7279.9|7285.9|7279.9|7285.9|7279.9|7285.9|7279.9|1
1647274980000|2022-03-14 16:23:00|7285.4|7279.4|7285.4|7279.4|7286.4|7280.4|7285.4|7279.4|3
1647274990000|2022-03-14 16:23:10|7284.7|7278.7|7285.1|7279.1|7285.4|7279.4|7284.7|7278.7|2
1647275000000|2022-03-14 16:23:20|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|1
1647275010000|2022-03-14 16:23:30|7285.1|7279.1|7285.8|7279.8|7285.8|7279.8|7285.1|7279.1|1
1647275020000|2022-03-14 16:23:40|7285.3|7279.3|7285.1|7279.1|7285.3|7279.3|7284.9|7278.9|7
1647275030000|2022-03-14 16:23:50|7285.4|7279.4|7284.6|7278.6|7285.4|7279.4|7284.6|7278.6|29
1647275040000|2022-03-14 16:24:00|7284.7|7278.7|7284.6|7278.6|7284.7|7278.7|7284.6|7278.6|29
1647275050000|2022-03-14 16:24:10|7284.7|7278.7|7284.9|7278.9|7284.9|7278.9|7284.7|7278.7|20
1647275060000|2022-03-14 16:24:20|7284.6|7278.6|7285.4|7279.4|7285.4|7279.4|7284.6|7278.6|12
1647275070000|2022-03-14 16:24:30|7286.1|7280.1|7286.4|7280.4|7286.6|7280.6|7286.1|7280.1|6
1647275080000|2022-03-14 16:24:40|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|1
1647275090000|2022-03-14 16:24:50|7285.2|7279.2|7285.2|7279.2|7285.6|7279.6|7285.2|7279.2|2
1647275100000|2022-03-14 16:25:00|7285.1|7279.1|7285.1|7279.1|7285.6|7279.6|7284.7|7278.7|14
1647275110000|2022-03-14 16:25:10|7284.6|7278.6|7285.2|7279.2|7286.2|7280.2|7284.6|7278.6|9
1647275120000|2022-03-14 16:25:20|7284.6|7278.6|7285.2|7279.2|7286.6|7280.6|7284.6|7278.6|13
1647275130000|2022-03-14 16:25:30|7285.1|7279.1|7285.2|7279.2|7285.2|7279.2|7284.9|7278.9|0
1647275140000|2022-03-14 16:25:40|7285.6|7279.6|7285.2|7279.2|7285.6|7279.6|7284.9|7278.9|4
1647275150000|2022-03-14 16:25:50|7285.1|7279.1|7284.7|7278.7|7285.1|7279.1|7284.7|7278.7|2
1647275160000|2022-03-14 16:26:00|7284.6|7278.6|7284.4|7278.4|7285.6|7279.6|7284.4|7278.4|3
1647275170000|2022-03-14 16:26:10|7284|7278|7285.4|7279.4|7286.2|7280.2|7283.9|7277.9|6
1647275180000|2022-03-14 16:26:20|7285.5|7279.5|7285.9|7279.9|7286.4|7280.4|7285.5|7279.5|5
1647275190000|2022-03-14 16:26:30|7285.5|7279.5|7284.6|7278.6|7285.5|7279.5|7284.5|7278.5|2
1647275200000|2022-03-14 16:26:40|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|1
1647275210000|2022-03-14 16:26:50|7284.6|7278.6|7284.8|7278.8|7285.6|7279.6|7284.6|7278.6|2
1647275220000|2022-03-14 16:27:00|7285.1|7279.1|7284.8|7278.8|7285.1|7279.1|7284.8|7278.8|0
1647275230000|2022-03-14 16:27:10|7284.4|7278.4|7283.3|7277.3|7284.4|7278.4|7283.3|7277.3|17
1647275240000|2022-03-14 16:27:20|7285.1|7279.1|7286.1|7280.1|7286.3|7280.3|7285.1|7279.1|15
1647275250000|2022-03-14 16:27:30|7285.8|7279.8|7283.9|7277.9|7285.8|7279.8|7283.9|7277.9|10
1647275260000|2022-03-14 16:27:40|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|2
1647275270000|2022-03-14 16:27:50|7284.4|7278.4|7284.8|7278.8|7284.8|7278.8|7283.9|7277.9|8
1647275280000|2022-03-14 16:28:00|7284.4|7278.4|7284.6|7278.6|7284.6|7278.6|7284.4|7278.4|0
1647275290000|2022-03-14 16:28:10|7284.9|7278.9|7285.9|7279.9|7286.5|7280.5|7284.9|7278.9|12
1647275300000|2022-03-14 16:28:20|7285.5|7279.5|7285.4|7279.4|7285.5|7279.5|7285.4|7279.4|0
1647275310000|2022-03-14 16:28:30|7285.2|7279.2|7286|7280|7286.2|7280.2|7284.9|7278.9|4
1647275320000|2022-03-14 16:28:40|7286.2|7280.2|7286.2|7280.2|7286.7|7280.7|7286|7280|3
1647275330000|2022-03-14 16:28:50|7286.5|7280.5|7286.3|7280.3|7286.7|7280.7|7285.8|7279.8|4
1647275340000|2022-03-14 16:29:00|7286|7280|7287.7|7281.7|7287.8|7281.8|7285.8|7279.8|7
1647275350000|2022-03-14 16:29:10|7287.5|7281.5|7288.4|7282.4|7288.4|7282.4|7287.5|7281.5|5
1647275370000|2022-03-14 16:29:30|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|0
1647275380000|2022-03-14 16:29:40|7288.4|7282.4|7290.4|7284.4|7290.7|7284.7|7288.4|7282.4|5
1647275390000|2022-03-14 16:29:50|7290.2|7284.2|7289.9|7283.9|7290.2|7284.2|7289.5|7283.5|1
1647275400000|2022-03-14 16:30:00|7289.5|7283.5|7288.4|7282.4|7289.5|7283.5|7288.4|7282.4|7
1647275410000|2022-03-14 16:30:10|7288.5|7282.5|7288.9|7282.9|7289.9|7283.9|7288.5|7282.5|7
1647275420000|2022-03-14 16:30:20|7289.6|7283.6|7289.9|7283.9|7289.9|7283.9|7289.6|7283.6|1
1647275430000|2022-03-14 16:30:30|7289.4|7283.4|7289.2|7283.2|7289.4|7283.4|7288.7|7282.7|4
1647275440000|2022-03-14 16:30:40|7289.1|7283.1|7289.3|7283.3|7289.3|7283.3|7288.9|7282.9|1
1647275450000|2022-03-14 16:30:50|7289.6|7283.6|7289.3|7283.3|7289.8|7283.8|7289.3|7283.3|4
1647275460000|2022-03-14 16:31:00|7288.9|7282.9|7289.4|7283.4|7289.8|7283.8|7288.9|7282.9|5
1647275470000|2022-03-14 16:31:10|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|0
1647275480000|2022-03-14 16:31:20|7290.1|7284.1|7287.9|7281.9|7290.1|7284.1|7287.9|7281.9|10
1647275490000|2022-03-14 16:31:30|7287.8|7281.8|7285.6|7279.6|7287.8|7281.8|7285.6|7279.6|9
1647275500000|2022-03-14 16:31:40|7285.3|7279.3|7287.6|7281.6|7287.6|7281.6|7285.1|7279.1|4
1647275510000|2022-03-14 16:31:50|7287.9|7281.9|7287.1|7281.1|7287.9|7281.9|7286.9|7280.9|1
1647275520000|2022-03-14 16:32:00|7286.9|7280.9|7287.1|7281.1|7287.1|7281.1|7286.9|7280.9|0
1647275530000|2022-03-14 16:32:10|7286.9|7280.9|7288.8|7282.8|7288.9|7282.9|7286.9|7280.9|3
1647275540000|2022-03-14 16:32:20|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|0
1647275550000|2022-03-14 16:32:30|7289.3|7283.3|7288.9|7282.9|7289.3|7283.3|7288.9|7282.9|1
1647275560000|2022-03-14 16:32:40|7290|7284|7289.9|7283.9|7290.6|7284.6|7289.9|7283.9|3
1647275570000|2022-03-14 16:32:50|7289.8|7283.8|7289.4|7283.4|7289.8|7283.8|7289.4|7283.4|0
1647275580000|2022-03-14 16:33:00|7289.1|7283.1|7289.3|7283.3|7289.3|7283.3|7288.9|7282.9|5
1647275590000|2022-03-14 16:33:10|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|0
1647275600000|2022-03-14 16:33:20|7290.4|7284.4|7292.6|7286.6|7292.6|7286.6|7290.4|7284.4|3
1647275610000|2022-03-14 16:33:30|7292.9|7286.9|7292.8|7286.8|7293.8|7287.8|7292.3|7286.3|9
1647275620000|2022-03-14 16:33:40|7292.9|7286.9|7293.1|7287.1|7293.1|7287.1|7292.9|7286.9|2
1647275630000|2022-03-14 16:33:50|7292.7|7286.7|7293.1|7287.1|7293.1|7287.1|7292.7|7286.7|0
1647275640000|2022-03-14 16:34:00|7292.9|7286.9|7294.1|7288.1|7294.4|7288.4|7292.9|7286.9|2
1647275650000|2022-03-14 16:34:10|7294.8|7288.8|7296.4|7290.4|7296.4|7290.4|7294.7|7288.7|8
1647275660000|2022-03-14 16:34:20|7294.1|7288.1|7294.9|7288.9|7294.9|7288.9|7294.1|7288.1|2
1647275670000|2022-03-14 16:34:30|7294.8|7288.8|7291.3|7285.3|7294.9|7288.9|7291.3|7285.3|5
1647275680000|2022-03-14 16:34:40|7290.8|7284.8|7292.2|7286.2|7292.2|7286.2|7289.9|7283.9|10
1647275690000|2022-03-14 16:34:50|7291.8|7285.8|7292.2|7286.2|7292.2|7286.2|7291|7285|6
1647275700000|2022-03-14 16:35:00|7291.7|7285.7|7292.7|7286.7|7292.7|7286.7|7291.3|7285.3|2
1647275710000|2022-03-14 16:35:10|7293.3|7287.3|7295.2|7289.2|7295.2|7289.2|7293.3|7287.3|4
1647275720000|2022-03-14 16:35:20|7295.5|7289.5|7292.7|7286.7|7295.5|7289.5|7292.3|7286.3|3
1647275730000|2022-03-14 16:35:30|7292.2|7286.2|7293.8|7287.8|7293.8|7287.8|7292.2|7286.2|1
1647275740000|2022-03-14 16:35:40|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|0
1647275750000|2022-03-14 16:35:50|7293|7287|7292.4|7286.4|7293|7287|7292.4|7286.4|0
1647275760000|2022-03-14 16:36:00|7292.7|7286.7|7292.7|7286.7|7292.7|7286.7|7292.2|7286.2|6
1647275770000|2022-03-14 16:36:10|7293.1|7287.1|7292.4|7286.4|7293.1|7287.1|7292.4|7286.4|8
1647275780000|2022-03-14 16:36:20|7292.9|7286.9|7294.9|7288.9|7294.9|7288.9|7292.9|7286.9|12
1647275790000|2022-03-14 16:36:30|7295.2|7289.2|7294.9|7288.9|7295.2|7289.2|7294.4|7288.4|16
1647275800000|2022-03-14 16:36:40|7294.5|7288.5|7293|7287|7294.5|7288.5|7292.9|7286.9|15
1647275810000|2022-03-14 16:36:50|7293.4|7287.4|7294.9|7288.9|7294.9|7288.9|7293.4|7287.4|10
1647275820000|2022-03-14 16:37:00|7295.2|7289.2|7293.4|7287.4|7295.2|7289.2|7293.4|7287.4|3
1647275830000|2022-03-14 16:37:10|7293.7|7287.7|7294.7|7288.7|7295.2|7289.2|7293.7|7287.7|13
1647275840000|2022-03-14 16:37:20|7295.1|7289.1|7300.4|7294.4|7300.4|7294.4|7295.1|7289.1|10
1647275850000|2022-03-14 16:37:30|7299.9|7293.9|7301.4|7295.4|7301.4|7295.4|7299.9|7293.9|11
1647275860000|2022-03-14 16:37:40|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|0
1647275870000|2022-03-14 16:37:50|7300.3|7294.3|7300.4|7294.4|7300.4|7294.4|7300.3|7294.3|2
1647275880000|2022-03-14 16:38:00|7300.1|7294.1|7301.9|7295.9|7301.9|7295.9|7300.1|7294.1|3
1647275890000|2022-03-14 16:38:10|7301.4|7295.4|7299.4|7293.4|7301.4|7295.4|7299.4|7293.4|4
1647275900000|2022-03-14 16:38:20|7299.1|7293.1|7298.4|7292.4|7299.3|7293.3|7298.3|7292.3|6
1647275910000|2022-03-14 16:38:30|7298.3|7292.3|7297.8|7291.8|7298.8|7292.8|7297.6|7291.6|0
1647275920000|2022-03-14 16:38:40|7297.6|7291.6|7295.3|7289.3|7297.8|7291.8|7295.3|7289.3|5
1647275940000|2022-03-14 16:39:00|7296.3|7290.3|7296.8|7290.8|7296.8|7290.8|7296.3|7290.3|3
1647275950000|2022-03-14 16:39:10|7297.3|7291.3|7297.8|7291.8|7298.3|7292.3|7297.3|7291.3|5
1647275960000|2022-03-14 16:39:20|7298.1|7292.1|7298.9|7292.9|7300.3|7294.3|7298.1|7292.1|2
1647275970000|2022-03-14 16:39:30|7298.8|7292.8|7298.3|7292.3|7299.3|7293.3|7298.3|7292.3|3
1647275980000|2022-03-14 16:39:40|7297.4|7291.4|7295.8|7289.8|7297.6|7291.6|7295.8|7289.8|11
1647275990000|2022-03-14 16:39:50|7296.3|7290.3|7296.7|7290.7|7296.8|7290.8|7296.3|7290.3|2
1647276000000|2022-03-14 16:40:00|7297|7291|7297.2|7291.2|7297.2|7291.2|7297|7291|1
1647276010000|2022-03-14 16:40:10|7295.8|7289.8|7296.2|7290.2|7296.2|7290.2|7295.7|7289.7|3
1647276020000|2022-03-14 16:40:20|7295.7|7289.7|7294.7|7288.7|7295.7|7289.7|7294.7|7288.7|0
1647276040000|2022-03-14 16:40:40|7294.4|7288.4|7293.9|7287.9|7294.5|7288.5|7293.9|7287.9|2
1647276050000|2022-03-14 16:40:50|7294.5|7288.5|7293.5|7287.5|7294.9|7288.9|7293|7287|10
1647276060000|2022-03-14 16:41:00|7293|7287|7293|7287|7293|7287|7292.7|7286.7|1
1647276070000|2022-03-14 16:41:10|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292|7286|2
1647276090000|2022-03-14 16:41:30|7292.7|7286.7|7292|7286|7292.7|7286.7|7292|7286|1
1647276120000|2022-03-14 16:42:00|7292.4|7286.4|7292.2|7286.2|7293.1|7287.1|7291.9|7285.9|8
1647276130000|2022-03-14 16:42:10|7291.9|7285.9|7291.7|7285.7|7291.9|7285.9|7291.7|7285.7|5
1647276140000|2022-03-14 16:42:20|7292.7|7286.7|7293.1|7287.1|7293.1|7287.1|7292.7|7286.7|6
1647276150000|2022-03-14 16:42:30|7293.4|7287.4|7297.2|7291.2|7297.2|7291.2|7293.4|7287.4|5
1647276160000|2022-03-14 16:42:40|7297.6|7291.6|7296.7|7290.7|7297.6|7291.6|7296.2|7290.2|3
1647276170000|2022-03-14 16:42:50|7296.4|7290.4|7298.6|7292.6|7298.6|7292.6|7296.2|7290.2|6
1647276180000|2022-03-14 16:43:00|7297.9|7291.9|7294.7|7288.7|7297.9|7291.9|7294.7|7288.7|4
1647276190000|2022-03-14 16:43:10|7294.4|7288.4|7294.2|7288.2|7294.4|7288.4|7294.2|7288.2|2
1647276200000|2022-03-14 16:43:20|7295.4|7289.4|7295.2|7289.2|7295.7|7289.7|7295.2|7289.2|2
1647276210000|2022-03-14 16:43:30|7295.1|7289.1|7295.2|7289.2|7295.2|7289.2|7295.1|7289.1|0
1647276220000|2022-03-14 16:43:40|7294.9|7288.9|7294.2|7288.2|7294.9|7288.9|7294.2|7288.2|2
1647276230000|2022-03-14 16:43:50|||||||||1
1647276240000|2022-03-14 16:44:00|7294.1|7288.1|7294.2|7288.2|7294.2|7288.2|7294.1|7288.1|0
1647276250000|2022-03-14 16:44:10|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|1
1647276260000|2022-03-14 16:44:20|7294.9|7288.9|7295.7|7289.7|7296.2|7290.2|7294.7|7288.7|7
1647276270000|2022-03-14 16:44:30|7296.2|7290.2|7295.2|7289.2|7296.2|7290.2|7295.2|7289.2|3
1647276280000|2022-03-14 16:44:40|7296.2|7290.2|7295.2|7289.2|7296.2|7290.2|7295.2|7289.2|1
1647276290000|2022-03-14 16:44:50|7295.6|7289.6|7295.2|7289.2|7296.2|7290.2|7295.2|7289.2|9
1647276300000|2022-03-14 16:45:00|7295.7|7289.7|7296.2|7290.2|7296.7|7290.7|7295.7|7289.7|2
1647276310000|2022-03-14 16:45:10|7295.9|7289.9|7295.7|7289.7|7295.9|7289.9|7295.7|7289.7|1
1647276320000|2022-03-14 16:45:20|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|1
1647276330000|2022-03-14 16:45:30|7296.7|7290.7|7297.2|7291.2|7297.2|7291.2|7296.7|7290.7|5
1647276340000|2022-03-14 16:45:40|7296.2|7290.2|7295.6|7289.6|7297.2|7291.2|7295.6|7289.6|7
1647276350000|2022-03-14 16:45:50|7297.5|7291.5|7298.3|7292.3|7298.3|7292.3|7297.3|7291.3|2
1647276360000|2022-03-14 16:46:00|7298.7|7292.7|7299.1|7293.1|7299.5|7293.5|7297.3|7291.3|4
1647276370000|2022-03-14 16:46:10|7298.8|7292.8|7299.2|7293.2|7299.2|7293.2|7298.3|7292.3|2
1647276380000|2022-03-14 16:46:20|7299.3|7293.3|7298.3|7292.3|7299.3|7293.3|7298.3|7292.3|6
1647276390000|2022-03-14 16:46:30|7298.7|7292.7|7298.8|7292.8|7299.2|7293.2|7298.3|7292.3|3
1647276400000|2022-03-14 16:46:40|7298.6|7292.6|7300.9|7294.9|7300.9|7294.9|7298.3|7292.3|8
1647276410000|2022-03-14 16:46:50|7300.6|7294.6|7300.2|7294.2|7301.2|7295.2|7300.1|7294.1|8
1647276420000|2022-03-14 16:47:00|7300.7|7294.7|7299|7293|7300.7|7294.7|7298.5|7292.5|10
1647276430000|2022-03-14 16:47:10|7298.5|7292.5|7299|7293|7299|7293|7298.5|7292.5|0
1647276440000|2022-03-14 16:47:20|7298.7|7292.7|7298.5|7292.5|7298.7|7292.7|7298.5|7292.5|0
1647276450000|2022-03-14 16:47:30|7298.2|7292.2|7299.2|7293.2|7299.2|7293.2|7297.8|7291.8|4
1647276460000|2022-03-14 16:47:40|7299.3|7293.3|7297.8|7291.8|7299.3|7293.3|7297.8|7291.8|1
1647276470000|2022-03-14 16:47:50|7298.8|7292.8|7298.2|7292.2|7298.8|7292.8|7297.8|7291.8|2
1647276480000|2022-03-14 16:48:00|7298.7|7292.7|7297.7|7291.7|7298.7|7292.7|7297.7|7291.7|2
1647276490000|2022-03-14 16:48:10|7298|7292|7297.2|7291.2|7298|7292|7297.2|7291.2|1
1647276500000|2022-03-14 16:48:20|7297.7|7291.7|7298.4|7292.4|7298.9|7292.9|7297.7|7291.7|4
1647276510000|2022-03-14 16:48:30|7298|7292|7298|7292|7298|7292|7298|7292|1
1647276520000|2022-03-14 16:48:40|7298.5|7292.5|7298|7292|7298.5|7292.5|7298|7292|0
1647276530000|2022-03-14 16:48:50|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|0
1647276540000|2022-03-14 16:49:00|7298.5|7292.5|7298.7|7292.7|7298.8|7292.8|7298.5|7292.5|3
1647276550000|2022-03-14 16:49:10|7299.2|7293.2|7298.2|7292.2|7299.2|7293.2|7298.2|7292.2|0
1647276560000|2022-03-14 16:49:20|7298.7|7292.7|7296.1|7290.1|7298.7|7292.7|7296.1|7290.1|8
1647276570000|2022-03-14 16:49:30|7296.2|7290.2|7296.1|7290.1|7296.2|7290.2|7296.1|7290.1|0
1647276580000|2022-03-14 16:49:40|7296|7290|7296.4|7290.4|7296.9|7290.9|7296|7290|4
1647276590000|2022-03-14 16:49:50|7296.7|7290.7|7296.5|7290.5|7298|7292|7296.5|7290.5|5
1647276600000|2022-03-14 16:50:00|7296.2|7290.2|7296|7290|7296.2|7290.2|7296|7290|0
1647276610000|2022-03-14 16:50:10|7296.5|7290.5|7295.4|7289.4|7297.5|7291.5|7295.4|7289.4|76
1647276620000|2022-03-14 16:50:20|7295.9|7289.9|7295.9|7289.9|7296.3|7290.3|7295.8|7289.8|3
1647276630000|2022-03-14 16:50:30|7296.1|7290.1|7296.1|7290.1|7296.8|7290.8|7296.1|7290.1|1
1647276640000|2022-03-14 16:50:40|7295.9|7289.9|7295.9|7289.9|7297.3|7291.3|7295.6|7289.6|3
1647276650000|2022-03-14 16:50:50|7295.8|7289.8|7296.4|7290.4|7296.4|7290.4|7295.8|7289.8|1
1647276660000|2022-03-14 16:51:00|7295.5|7289.5|7296.6|7290.6|7296.6|7290.6|7295.5|7289.5|3
1647276670000|2022-03-14 16:51:10|7297.1|7291.1|7299.1|7293.1|7299.1|7293.1|7297.1|7291.1|3
1647276680000|2022-03-14 16:51:20|7298.8|7292.8|7299.5|7293.5|7300|7294|7298.1|7292.1|6
1647276690000|2022-03-14 16:51:30|7299.6|7293.6|7299.5|7293.5|7300.1|7294.1|7299.5|7293.5|2
1647276700000|2022-03-14 16:51:40|7299.1|7293.1|7299|7293|7299.1|7293.1|7298.5|7292.5|0
1647276710000|2022-03-14 16:51:50|7300.8|7294.8|7298.8|7292.8|7300.8|7294.8|7298.8|7292.8|5
1647276720000|2022-03-14 16:52:00|7298.6|7292.6|7296.9|7290.9|7299.1|7293.1|7296.9|7290.9|9
1647276730000|2022-03-14 16:52:10|7296.4|7290.4|7296.1|7290.1|7297.2|7291.2|7295.9|7289.9|3
1647276750000|2022-03-14 16:52:30|7295.9|7289.9|7296.2|7290.2|7296.2|7290.2|7295.9|7289.9|0
1647276760000|2022-03-14 16:52:40|7296.9|7290.9|7296.2|7290.2|7297.1|7291.1|7296.2|7290.2|5
1647276770000|2022-03-14 16:52:50|7296.1|7290.1|7296.1|7290.1|7296.4|7290.4|7296.1|7290.1|0
1647276780000|2022-03-14 16:53:00|7296.6|7290.6|7296.2|7290.2|7296.6|7290.6|7296.2|7290.2|2
1647276790000|2022-03-14 16:53:10|7296.6|7290.6|7296.2|7290.2|7296.6|7290.6|7296.2|7290.2|1
1647276800000|2022-03-14 16:53:20|7296.1|7290.1|7295.9|7289.9|7296.1|7290.1|7295.7|7289.7|0
1647276810000|2022-03-14 16:53:30|7295.7|7289.7|7295.6|7289.6|7295.7|7289.7|7295.6|7289.6|3
1647276820000|2022-03-14 16:53:40|7293.4|7287.4|7293.5|7287.5|7294.5|7288.5|7293.4|7287.4|31
1647276830000|2022-03-14 16:53:50|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|0
1647276840000|2022-03-14 16:54:00|7293.5|7287.5|7290.5|7284.5|7293.5|7287.5|7290.2|7284.2|2
1647276850000|2022-03-14 16:54:10|7289.7|7283.7|7289.7|7283.7|7290.5|7284.5|7289.5|7283.5|6
1647276860000|2022-03-14 16:54:20|7289.3|7283.3|7290.4|7284.4|7290.4|7284.4|7289.3|7283.3|2
1647276870000|2022-03-14 16:54:30|7290.2|7284.2|7289.2|7283.2|7290.2|7284.2|7289.2|7283.2|0
1647276880000|2022-03-14 16:54:40|7289.5|7283.5|7291.1|7285.1|7291.1|7285.1|7289.5|7283.5|7
1647276890000|2022-03-14 16:54:50|7291.4|7285.4|7290.6|7284.6|7291.4|7285.4|7290.6|7284.6|0
1647276900000|2022-03-14 16:55:00|7289.4|7283.4|7287.9|7281.9|7290.6|7284.6|7287.7|7281.7|13
1647276910000|2022-03-14 16:55:10|7288.6|7282.6|7288.6|7282.6|7288.7|7282.7|7287.9|7281.9|13
1647276920000|2022-03-14 16:55:20|7289.1|7283.1|7289.1|7283.1|7289.1|7283.1|7289.1|7283.1|3
1647276930000|2022-03-14 16:55:30|7288.7|7282.7|7289.1|7283.1|7289.7|7283.7|7288.6|7282.6|5
1647276940000|2022-03-14 16:55:40|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|2
1647276960000|2022-03-14 16:56:00|7289.1|7283.1|7288.6|7282.6|7289.1|7283.1|7288.2|7282.2|15
1647276970000|2022-03-14 16:56:10|7288.2|7282.2|7288.4|7282.4|7288.7|7282.7|7288.2|7282.2|0
1647276990000|2022-03-14 16:56:30|7288.2|7282.2|7287.6|7281.6|7288.2|7282.2|7287.4|7281.4|22
1647277000000|2022-03-14 16:56:40|7287.9|7281.9|7287.4|7281.4|7287.9|7281.9|7287.4|7281.4|36
1647277010000|2022-03-14 16:56:50|||||||||4
1647277020000|2022-03-14 16:57:00|7287.6|7281.6|7287.6|7281.6|7287.6|7281.6|7287.6|7281.6|57
1647277030000|2022-03-14 16:57:10|7287.4|7281.4|7287.6|7281.6|7287.6|7281.6|7287.4|7281.4|19
1647277040000|2022-03-14 16:57:20|||||||||2
1647277050000|2022-03-14 16:57:30|7287.4|7281.4|7284.2|7278.2|7287.4|7281.4|7284.2|7278.2|8
1647277060000|2022-03-14 16:57:40|7283.8|7277.8|7279.1|7273.1|7283.8|7277.8|7278.8|7272.8|19
1647277070000|2022-03-14 16:57:50|7279.8|7273.8|7281.5|7275.5|7281.8|7275.8|7279.8|7273.8|18
1647277080000|2022-03-14 16:58:00|7280.8|7274.8|7282.3|7276.3|7283|7277|7280.8|7274.8|11
1647277090000|2022-03-14 16:58:10|7281.9|7275.9|7282.3|7276.3|7282.3|7276.3|7281.9|7275.9|1
1647277100000|2022-03-14 16:58:20|7282.1|7276.1|7284.2|7278.2|7284.2|7278.2|7282.1|7276.1|6
1647277110000|2022-03-14 16:58:30|7283.7|7277.7|7284.2|7278.2|7284.2|7278.2|7283.7|7277.7|3
1647277120000|2022-03-14 16:58:40|7282.6|7276.6|7282.6|7276.6|7282.6|7276.6|7281.9|7275.9|16
1647277130000|2022-03-14 16:58:50|7283.3|7277.3|7280.5|7274.5|7283.3|7277.3|7280.5|7274.5|6
1647277140000|2022-03-14 16:59:00|7280.8|7274.8|7281.8|7275.8|7281.8|7275.8|7280.5|7274.5|3
1647277150000|2022-03-14 16:59:10|7282.1|7276.1|7281.1|7275.1|7282.1|7276.1|7281.1|7275.1|6
1647277160000|2022-03-14 16:59:20|7281.4|7275.4|7281.1|7275.1|7281.4|7275.4|7280.9|7274.9|2
1647277170000|2022-03-14 16:59:30|7281.4|7275.4|7280.7|7274.7|7281.8|7275.8|7280.7|7274.7|4
1647277180000|2022-03-14 16:59:40|7280.6|7274.6|7280.8|7274.8|7281.4|7275.4|7280.6|7274.6|4
1647277190000|2022-03-14 16:59:50|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|1
1647277200000|2022-03-14 17:00:00|7280.3|7274.3|7279.9|7273.9|7280.8|7274.8|7279.4|7273.4|18
1647277210000|2022-03-14 17:00:10|7279.6|7273.6|7279.1|7273.1|7279.6|7273.6|7278.6|7272.6|6
1647277220000|2022-03-14 17:00:20|7278.9|7272.9|7277.2|7271.2|7278.9|7272.9|7275|7269|18
1647277230000|2022-03-14 17:00:30|7276.8|7270.8|7276.7|7270.7|7276.8|7270.8|7276.7|7270.7|2
1647277240000|2022-03-14 17:00:40|7276.5|7270.5|7276|7270|7276.7|7270.7|7275.8|7269.8|6
1647277250000|2022-03-14 17:00:50|||||||||5
1647277260000|2022-03-14 17:01:00|7276.7|7270.7|7276.7|7270.7|7276.7|7270.7|7276.3|7270.3|45
1647277270000|2022-03-14 17:01:10|7277.2|7271.2|7275.6|7269.6|7277.4|7271.4|7275.3|7269.3|34
1647277280000|2022-03-14 17:01:20|7275.7|7269.7|7272|7266|7275.7|7269.7|7272|7266|2
1647277290000|2022-03-14 17:01:30|7270.8|7264.8|7271.9|7265.9|7273.3|7267.3|7270.8|7264.8|27
1647277300000|2022-03-14 17:01:40|7272.3|7266.3|7272.4|7266.4|7272.4|7266.4|7272.3|7266.3|4
1647277310000|2022-03-14 17:01:50|7272.8|7266.8|7272.3|7266.3|7272.8|7266.8|7272.1|7266.1|0
1647277320000|2022-03-14 17:02:00|7272.1|7266.1|7272.3|7266.3|7272.8|7266.8|7272.1|7266.1|12
1647277330000|2022-03-14 17:02:10|7272.4|7266.4|7271.9|7265.9|7272.4|7266.4|7271.9|7265.9|1
1647277340000|2022-03-14 17:02:20|7272.1|7266.1|7272.1|7266.1|7272.1|7266.1|7272.1|7266.1|1
1647277350000|2022-03-14 17:02:30|7271.8|7265.8|7269.9|7263.9|7271.8|7265.8|7269.5|7263.5|47
1647277360000|2022-03-14 17:02:40|7270|7264|7270.2|7264.2|7271.2|7265.2|7269.9|7263.9|40
1647277370000|2022-03-14 17:02:50|7270.5|7264.5|7271.7|7265.7|7271.7|7265.7|7270.5|7264.5|5
1647277380000|2022-03-14 17:03:00|7271.4|7265.4|7271.2|7265.2|7271.7|7265.7|7271.2|7265.2|20
1647277390000|2022-03-14 17:03:10|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|3
1647277400000|2022-03-14 17:03:20|7271.2|7265.2|7275.6|7269.6|7276.1|7270.1|7270.7|7264.7|17
1647277410000|2022-03-14 17:03:30|7274.9|7268.9|7274.6|7268.6|7276.1|7270.1|7274.6|7268.6|5
1647277420000|2022-03-14 17:03:40|7274.7|7268.7|7274.7|7268.7|7274.7|7268.7|7274.7|7268.7|1
1647277430000|2022-03-14 17:03:50|7274.6|7268.6|7273.9|7267.9|7274.9|7268.9|7273.9|7267.9|7
1647277440000|2022-03-14 17:04:00|7274.7|7268.7|7274.9|7268.9|7275.4|7269.4|7274.7|7268.7|4
1647277450000|2022-03-14 17:04:10|7275.7|7269.7|7272.8|7266.8|7277.7|7271.7|7272.8|7266.8|13
1647277460000|2022-03-14 17:04:20|7272.7|7266.7|7271.7|7265.7|7272.7|7266.7|7271.7|7265.7|3
1647277470000|2022-03-14 17:04:30|7272.7|7266.7|7273|7267|7273|7267|7272.2|7266.2|8
1647277480000|2022-03-14 17:04:40|7273.4|7267.4|7272.9|7266.9|7273.4|7267.4|7272.2|7266.2|5
1647277490000|2022-03-14 17:04:50|7272.5|7266.5|7272.5|7266.5|7273|7267|7272|7266|1
1647277500000|2022-03-14 17:05:00|7272.9|7266.9|7272.4|7266.4|7272.9|7266.9|7272|7266|1
1647277510000|2022-03-14 17:05:10|7272.9|7266.9|7272.9|7266.9|7272.9|7266.9|7272.4|7266.4|5
1647277520000|2022-03-14 17:05:20|7272.5|7266.5|7270.6|7264.6|7272.5|7266.5|7270.4|7264.4|4
1647277530000|2022-03-14 17:05:30|7270.8|7264.8|7270.8|7264.8|7271.1|7265.1|7270.6|7264.6|6
1647277540000|2022-03-14 17:05:40|7271|7265|7269.9|7263.9|7272|7266|7269.8|7263.8|6
1647277550000|2022-03-14 17:05:50|7270.8|7264.8|7271.3|7265.3|7271.6|7265.6|7270.8|7264.8|11
1647277560000|2022-03-14 17:06:00|7271.8|7265.8|7271.3|7265.3|7271.8|7265.8|7271.3|7265.3|3
1647277570000|2022-03-14 17:06:10|7272.3|7266.3|7272.3|7266.3|7272.3|7266.3|7272.3|7266.3|1
1647277590000|2022-03-14 17:06:30|7272.6|7266.6|7271.8|7265.8|7272.6|7266.6|7271.8|7265.8|2
1647277600000|2022-03-14 17:06:40|7272.3|7266.3|7271.6|7265.6|7272.6|7266.6|7271.6|7265.6|14
1647277610000|2022-03-14 17:06:50|7272.1|7266.1|7273|7267|7273.1|7267.1|7272.1|7266.1|6
1647277620000|2022-03-14 17:07:00|7271.6|7265.6|7271.8|7265.8|7272|7266|7271|7265|11
1647277630000|2022-03-14 17:07:10|7272|7266|7272.3|7266.3|7273.3|7267.3|7271.5|7265.5|7
1647277640000|2022-03-14 17:07:20|7271.8|7265.8|7271.8|7265.8|7272.3|7266.3|7271.8|7265.8|1
1647277650000|2022-03-14 17:07:30|7271.5|7265.5|7271.3|7265.3|7272.3|7266.3|7271.3|7265.3|4
1647277660000|2022-03-14 17:07:40|7271.5|7265.5|7271|7265|7271.8|7265.8|7271|7265|4
1647277670000|2022-03-14 17:07:50|7270.8|7264.8|7270.3|7264.3|7270.8|7264.8|7270|7264|4
1647277680000|2022-03-14 17:08:00|7270|7264|7267|7261|7270.3|7264.3|7267|7261|9
1647277690000|2022-03-14 17:08:10|7266.5|7260.5|7267.5|7261.5|7267.5|7261.5|7266.5|7260.5|13
1647277700000|2022-03-14 17:08:20|7268|7262|7268.2|7262.2|7268.8|7262.8|7268|7262|6
1647277710000|2022-03-14 17:08:30|7267.7|7261.7|7267.3|7261.3|7267.7|7261.7|7267|7261|5
1647277720000|2022-03-14 17:08:40|7266.8|7260.8|7267.7|7261.7|7268.2|7262.2|7266.8|7260.8|1
1647277730000|2022-03-14 17:08:50|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|3
1647277740000|2022-03-14 17:09:00|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|5
1647277750000|2022-03-14 17:09:10|7267.3|7261.3|7266.3|7260.3|7267.3|7261.3|7266.3|7260.3|6
1647277760000|2022-03-14 17:09:20|7266.5|7260.5|7266.6|7260.6|7266.6|7260.6|7266.3|7260.3|26
1647277770000|2022-03-14 17:09:30|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|15
1647277780000|2022-03-14 17:09:40|7270.4|7264.4|7269.9|7263.9|7270.4|7264.4|7269.2|7263.2|13
1647277790000|2022-03-14 17:09:50|7269.4|7263.4|7270.6|7264.6|7270.6|7264.6|7269.4|7263.4|2
1647277800000|2022-03-14 17:10:00|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|7268.9|7262.9|22
1647277810000|2022-03-14 17:10:10|7270.8|7264.8|7270.8|7264.8|7270.8|7264.8|7270.8|7264.8|2
1647277820000|2022-03-14 17:10:20|7271.9|7265.9|7271.4|7265.4|7271.9|7265.9|7270.6|7264.6|9
1647277830000|2022-03-14 17:10:30|7271.8|7265.8|7271.8|7265.8|7271.9|7265.9|7270.4|7264.4|14
1647277840000|2022-03-14 17:10:40|7270.3|7264.3|7271.8|7265.8|7271.8|7265.8|7270.3|7264.3|4
1647277850000|2022-03-14 17:10:50|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|7270.6|7264.6|8
1647277860000|2022-03-14 17:11:00|7270.1|7264.1|7269.9|7263.9|7270.1|7264.1|7269.9|7263.9|1
1647277870000|2022-03-14 17:11:10|7269.6|7263.6|7269.6|7263.6|7269.9|7263.9|7269.6|7263.6|1
1647277880000|2022-03-14 17:11:20|7269.2|7263.2|7269.1|7263.1|7269.2|7263.2|7269.1|7263.1|0
1647277890000|2022-03-14 17:11:30|7268.4|7262.4|7269.1|7263.1|7269.1|7263.1|7268.4|7262.4|2
1647277900000|2022-03-14 17:11:40|7269.4|7263.4|7269.1|7263.1|7269.4|7263.4|7269.1|7263.1|1
1647277910000|2022-03-14 17:11:50|7268.9|7262.9|7269.1|7263.1|7269.1|7263.1|7268.9|7262.9|0
1647277930000|2022-03-14 17:12:10|7269.4|7263.4|7269.5|7263.5|7269.5|7263.5|7269.1|7263.1|6
1647277940000|2022-03-14 17:12:20|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|4
1647277950000|2022-03-14 17:12:30|7269.5|7263.5|7268.8|7262.8|7269.5|7263.5|7268.8|7262.8|14
1647277960000|2022-03-14 17:12:40|7268.3|7262.3|7267.9|7261.9|7268.3|7262.3|7267.6|7261.6|6
1647277970000|2022-03-14 17:12:50|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|7267.9|7261.9|4
1647277980000|2022-03-14 17:13:00|7268.1|7262.1|7267.2|7261.2|7268.4|7262.4|7267.2|7261.2|23
1647277990000|2022-03-14 17:13:10|7267.4|7261.4|7268.1|7262.1|7268.2|7262.2|7267.4|7261.4|4
1647278000000|2022-03-14 17:13:20|7268.2|7262.2|7268.9|7262.9|7269.1|7263.1|7268.2|7262.2|11
1647278010000|2022-03-14 17:13:30|7268.6|7262.6|7269.9|7263.9|7270.3|7264.3|7268.1|7262.1|6
1647278020000|2022-03-14 17:13:40|7269.8|7263.8|7270.4|7264.4|7270.8|7264.8|7269.8|7263.8|3
1647278030000|2022-03-14 17:13:50|7270.3|7264.3|7270.4|7264.4|7270.4|7264.4|7270.3|7264.3|0
1647278040000|2022-03-14 17:14:00|7270.1|7264.1|7270.9|7264.9|7270.9|7264.9|7270.1|7264.1|4
1647278050000|2022-03-14 17:14:10|7271.3|7265.3|7272|7266|7272|7266|7271.3|7265.3|4
1647278060000|2022-03-14 17:14:20|7272.1|7266.1|7271.9|7265.9|7272.1|7266.1|7271.6|7265.6|1
1647278070000|2022-03-14 17:14:30|7272.3|7266.3|7270.4|7264.4|7272.4|7266.4|7270.4|7264.4|10
1647278080000|2022-03-14 17:14:40|7270.9|7264.9|7271.3|7265.3|7271.3|7265.3|7270.4|7264.4|4
1647278090000|2022-03-14 17:14:50|7271.6|7265.6|7269.7|7263.7|7271.6|7265.6|7269.7|7263.7|13
1647278100000|2022-03-14 17:15:00|7269.9|7263.9|7268.2|7262.2|7269.9|7263.9|7268.2|7262.2|11
1647278110000|2022-03-14 17:15:10|7268.3|7262.3|7269.7|7263.7|7269.7|7263.7|7268.2|7262.2|12
1647278120000|2022-03-14 17:15:20|7270.5|7264.5|7271.4|7265.4|7271.9|7265.9|7269.8|7263.8|19
1647278130000|2022-03-14 17:15:30|7271.5|7265.5|7270.5|7264.5|7271.5|7265.5|7270.5|7264.5|35
1647278140000|2022-03-14 17:15:40|7270.8|7264.8|7268.7|7262.7|7271.7|7265.7|7268.7|7262.7|7
1647278150000|2022-03-14 17:15:50|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|1
1647278160000|2022-03-14 17:16:00|7268.7|7262.7|7268.7|7262.7|7269.2|7263.2|7268.2|7262.2|7
1647278170000|2022-03-14 17:16:10|7268.4|7262.4|7269.3|7263.3|7269.3|7263.3|7268.4|7262.4|6
1647278180000|2022-03-14 17:16:20|7270|7264|7270.7|7264.7|7271|7265|7270|7264|3
1647278190000|2022-03-14 17:16:30|7270.1|7264.1|7270.2|7264.2|7270.2|7264.2|7270.1|7264.1|1
1647278200000|2022-03-14 17:16:40|7270.7|7264.7|7271.2|7265.2|7272.2|7266.2|7270.7|7264.7|5
1647278210000|2022-03-14 17:16:50|7271.6|7265.6|7271.2|7265.2|7271.6|7265.6|7271.2|7265.2|1
1647278220000|2022-03-14 17:17:00|7272.1|7266.1|7272.6|7266.6|7272.7|7266.7|7272.1|7266.1|7
1647278230000|2022-03-14 17:17:10|7272.7|7266.7|7273.6|7267.6|7273.6|7267.6|7272.7|7266.7|4
1647278240000|2022-03-14 17:17:20|7274.2|7268.2|7273.5|7267.5|7274.2|7268.2|7273|7267|9
1647278250000|2022-03-14 17:17:30|7273|7267|7273.7|7267.7|7273.7|7267.7|7272.9|7266.9|7
1647278260000|2022-03-14 17:17:40|||||||||1
1647278270000|2022-03-14 17:17:50|7273.8|7267.8|7271.2|7265.2|7273.8|7267.8|7270.8|7264.8|7
1647278280000|2022-03-14 17:18:00|7271.7|7265.7|7270.7|7264.7|7271.7|7265.7|7270|7264|11
1647278290000|2022-03-14 17:18:10|7270.8|7264.8|7270.7|7264.7|7270.8|7264.8|7270.7|7264.7|1
1647278300000|2022-03-14 17:18:20|7270.8|7264.8|7270.8|7264.8|7270.8|7264.8|7270.8|7264.8|0
1647278310000|2022-03-14 17:18:30|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|2
1647278320000|2022-03-14 17:18:40|7272|7266|7273.7|7267.7|7273.7|7267.7|7272|7266|4
1647278330000|2022-03-14 17:18:50|||||||||2
1647278340000|2022-03-14 17:19:00|7273.2|7267.2|7273.4|7267.4|7273.4|7267.4|7272.7|7266.7|11
1647278350000|2022-03-14 17:19:10|7273.5|7267.5|7273|7267|7273.5|7267.5|7273|7267|2
1647278360000|2022-03-14 17:19:20|7272|7266|7273.7|7267.7|7273.7|7267.7|7272|7266|4
1647278370000|2022-03-14 17:19:30|||||||||12
1647278380000|2022-03-14 17:19:40|7274|7268|7274|7268|7274|7268|7274|7268|11
1647278390000|2022-03-14 17:19:50|7272.4|7266.4|7272|7266|7272.7|7266.7|7272|7266|13
1647278400000|2022-03-14 17:20:00|7272.4|7266.4|7273.2|7267.2|7273.2|7267.2|7272.4|7266.4|8
1647278410000|2022-03-14 17:20:10|7273.5|7267.5|7273.2|7267.2|7273.5|7267.5|7273.2|7267.2|5
1647278420000|2022-03-14 17:20:20|7273|7267|7273|7267|7273.9|7267.9|7273|7267|7
1647278430000|2022-03-14 17:20:30|7273.4|7267.4|7272.2|7266.2|7273.5|7267.5|7272.2|7266.2|6
1647278440000|2022-03-14 17:20:40|7272|7266|7271.7|7265.7|7272|7266|7271.7|7265.7|5
1647278450000|2022-03-14 17:20:50|7272|7266|7271.3|7265.3|7272|7266|7271.3|7265.3|1
1647278460000|2022-03-14 17:21:00|7270.2|7264.2|7270.7|7264.7|7271.5|7265.5|7270.2|7264.2|8
1647278470000|2022-03-14 17:21:10|7271.2|7265.2|7271.3|7265.3|7271.3|7265.3|7271.2|7265.2|0
1647278480000|2022-03-14 17:21:20|7271.7|7265.7|7271.8|7265.8|7271.8|7265.8|7271.7|7265.7|3
1647278490000|2022-03-14 17:21:30|7271.5|7265.5|7270.3|7264.3|7271.5|7265.5|7270.3|7264.3|1
1647278500000|2022-03-14 17:21:40|7270.8|7264.8|7270|7264|7270.8|7264.8|7270|7264|6
1647278510000|2022-03-14 17:21:50|7270.3|7264.3|7270|7264|7270.3|7264.3|7270|7264|1
1647278520000|2022-03-14 17:22:00|7270.1|7264.1|7269.5|7263.5|7270.5|7264.5|7269.5|7263.5|3
1647278530000|2022-03-14 17:22:10|7270.3|7264.3|7270|7264|7270.3|7264.3|7269.3|7263.3|13
1647278540000|2022-03-14 17:22:20|7271.2|7265.2|7271.3|7265.3|7271.3|7265.3|7270.8|7264.8|3
1647278550000|2022-03-14 17:22:30|||||||||7
1647278560000|2022-03-14 17:22:40|7271.2|7265.2|7269.5|7263.5|7271.2|7265.2|7269.5|7263.5|10
1647278570000|2022-03-14 17:22:50|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|2
1647278590000|2022-03-14 17:23:10|7269.5|7263.5|7270.5|7264.5|7270.5|7264.5|7269.1|7263.1|3
1647278600000|2022-03-14 17:23:20|7271.5|7265.5|7271.5|7265.5|7271.8|7265.8|7271.5|7265.5|2
1647278610000|2022-03-14 17:23:30|7271.1|7265.1|7271.1|7265.1|7271.5|7265.5|7271.1|7265.1|1
1647278620000|2022-03-14 17:23:40|7270.7|7264.7|7270.4|7264.4|7270.7|7264.7|7270.3|7264.3|3
1647278630000|2022-03-14 17:23:50|7271.4|7265.4|7271.4|7265.4|7271.4|7265.4|7270.9|7264.9|5
1647278640000|2022-03-14 17:24:00|7270.6|7264.6|7270.6|7264.6|7271.9|7265.9|7270.6|7264.6|5
1647278650000|2022-03-14 17:24:10|7271.9|7265.9|7272.3|7266.3|7272.3|7266.3|7271.9|7265.9|4
1647278660000|2022-03-14 17:24:20|7272.4|7266.4|7273.1|7267.1|7273.4|7267.4|7272.4|7266.4|2
1647278670000|2022-03-14 17:24:30|7272.6|7266.6|7273.1|7267.1|7273.1|7267.1|7272.6|7266.6|1
1647278680000|2022-03-14 17:24:40|7273.4|7267.4|7274.6|7268.6|7274.6|7268.6|7273.4|7267.4|14
1647278690000|2022-03-14 17:24:50|7274|7268|7278|7272|7278|7272|7274|7268|10
1647278700000|2022-03-14 17:25:00|7278.4|7272.4|7277.6|7271.6|7278.4|7272.4|7277.6|7271.6|0
1647278720000|2022-03-14 17:25:20|7277.3|7271.3|7279.1|7273.1|7279.1|7273.1|7277.1|7271.1|3
1647278730000|2022-03-14 17:25:30|7278|7272|7278.5|7272.5|7278.8|7272.8|7278|7272|14
1647278740000|2022-03-14 17:25:40|7278.3|7272.3|7278.7|7272.7|7278.7|7272.7|7277.8|7271.8|1
1647278750000|2022-03-14 17:25:50|7279|7273|7281.3|7275.3|7281.3|7275.3|7279|7273|6
1647278760000|2022-03-14 17:26:00|7281.7|7275.7|7282.5|7276.5|7282.5|7276.5|7281.3|7275.3|3
1647278770000|2022-03-14 17:26:10|7284.3|7278.3|7282.8|7276.8|7284.7|7278.7|7282.8|7276.8|7
1647278780000|2022-03-14 17:26:20|7282.5|7276.5|7283.8|7277.8|7284.2|7278.2|7282|7276|16
1647278790000|2022-03-14 17:26:30|7284.3|7278.3|7284.2|7278.2|7284.5|7278.5|7284.2|7278.2|2
1647278800000|2022-03-14 17:26:40|7284.5|7278.5|7287|7281|7287.8|7281.8|7284.5|7278.5|11
1647278810000|2022-03-14 17:26:50|7288.2|7282.2|7288.4|7282.4|7288.9|7282.9|7287.9|7281.9|15
1647278820000|2022-03-14 17:27:00|7288.9|7282.9|7290.9|7284.9|7291.9|7285.9|7288.9|7282.9|12
1647278830000|2022-03-14 17:27:10|7290.5|7284.5|7294.4|7288.4|7294.6|7288.6|7290.5|7284.5|27
1647278840000|2022-03-14 17:27:20|7294|7288|7291.3|7285.3|7294|7288|7290.8|7284.8|10
1647278850000|2022-03-14 17:27:30|7288.1|7282.1|7288.5|7282.5|7288.5|7282.5|7287.8|7281.8|11
1647278860000|2022-03-14 17:27:40|7287.8|7281.8|7283|7277|7287.8|7281.8|7282|7276|13
1647278870000|2022-03-14 17:27:50|7283.3|7277.3|7283.6|7277.6|7283.6|7277.6|7283.3|7277.3|3
1647278880000|2022-03-14 17:28:00|7283.5|7277.5|7282.4|7276.4|7283.6|7277.6|7282.4|7276.4|5
1647278890000|2022-03-14 17:28:10|7282.8|7276.8|7283.8|7277.8|7284|7278|7282.8|7276.8|3
1647278900000|2022-03-14 17:28:20|7284.1|7278.1|7282.2|7276.2|7284.4|7278.4|7282.2|7276.2|17
1647278910000|2022-03-14 17:28:30|7282.9|7276.9|7281.5|7275.5|7282.9|7276.9|7281.5|7275.5|10
1647278920000|2022-03-14 17:28:40|7281.4|7275.4|7281.7|7275.7|7281.9|7275.9|7281.4|7275.4|0
1647278930000|2022-03-14 17:28:50|7283.4|7277.4|7284.9|7278.9|7284.9|7278.9|7283.4|7277.4|9
1647278940000|2022-03-14 17:29:00|7284.7|7278.7|7279.7|7273.7|7284.7|7278.7|7279.4|7273.4|22
1647278950000|2022-03-14 17:29:10|7280.2|7274.2|7279.3|7273.3|7280.2|7274.2|7279.3|7273.3|2
1647278960000|2022-03-14 17:29:20|7279|7273|7279.5|7273.5|7279.7|7273.7|7278.7|7272.7|4
1647278970000|2022-03-14 17:29:30|7280.2|7274.2|7280.2|7274.2|7280.9|7274.9|7280.2|7274.2|3
1647278980000|2022-03-14 17:29:40|7279.7|7273.7|7280.4|7274.4|7280.4|7274.4|7278.5|7272.5|5
1647278990000|2022-03-14 17:29:50|7282.1|7276.1|7282.4|7276.4|7282.9|7276.9|7281.7|7275.7|15
1647279000000|2022-03-14 17:30:00|7282.5|7276.5|7280.7|7274.7|7282.5|7276.5|7280.7|7274.7|3
1647279010000|2022-03-14 17:30:10|7280.8|7274.8|7281.7|7275.7|7281.7|7275.7|7280.7|7274.7|4
1647279020000|2022-03-14 17:30:20|7282|7276|7283.3|7277.3|7283.3|7277.3|7282|7276|3
1647279030000|2022-03-14 17:30:30|7283|7277|7281.3|7275.3|7283|7277|7281.3|7275.3|19
1647279040000|2022-03-14 17:30:40|7282.8|7276.8|7282.5|7276.5|7284.3|7278.3|7281|7275|21
1647279050000|2022-03-14 17:30:50|7283.4|7277.4|7283.2|7277.2|7284.4|7278.4|7283.2|7277.2|3
1647279060000|2022-03-14 17:31:00|7282.9|7276.9|7282.1|7276.1|7282.9|7276.9|7281.1|7275.1|16
1647279070000|2022-03-14 17:31:10|7281.4|7275.4|7281.8|7275.8|7283.9|7277.9|7281.2|7275.2|32
1647279080000|2022-03-14 17:31:20|7281.7|7275.7|7282.1|7276.1|7282.8|7276.8|7281.4|7275.4|5
1647279090000|2022-03-14 17:31:30|7282.2|7276.2|7285.3|7279.3|7285.3|7279.3|7281.6|7275.6|20
1647279100000|2022-03-14 17:31:40|7285.6|7279.6|7288.6|7282.6|7288.6|7282.6|7284.6|7278.6|21
1647279110000|2022-03-14 17:31:50|7288.7|7282.7|7288.2|7282.2|7288.7|7282.7|7287.6|7281.6|12
1647279120000|2022-03-14 17:32:00|7287.7|7281.7|7286.6|7280.6|7288.1|7282.1|7286.6|7280.6|5
1647279130000|2022-03-14 17:32:10|7286.9|7280.9|7288.7|7282.7|7288.7|7282.7|7286.9|7280.9|7
1647279140000|2022-03-14 17:32:20|7288.6|7282.6|7285.6|7279.6|7288.6|7282.6|7285.6|7279.6|4
1647279150000|2022-03-14 17:32:30|7285.4|7279.4|7284.4|7278.4|7285.4|7279.4|7283.9|7277.9|6
1647279160000|2022-03-14 17:32:40|7284.3|7278.3|7283.8|7277.8|7284.3|7278.3|7283|7277|9
1647279170000|2022-03-14 17:32:50|7284.3|7278.3|7285.1|7279.1|7285.1|7279.1|7284.3|7278.3|0
1647279180000|2022-03-14 17:33:00|7284.8|7278.8|7286.1|7280.1|7286.1|7280.1|7284.6|7278.6|4
1647279190000|2022-03-14 17:33:10|7284.7|7278.7|7285.4|7279.4|7285.4|7279.4|7283.8|7277.8|2
1647279200000|2022-03-14 17:33:20|7285.3|7279.3|7283.1|7277.1|7285.3|7279.3|7283.1|7277.1|2
1647279210000|2022-03-14 17:33:30|7282.9|7276.9|7284.6|7278.6|7285.5|7279.5|7282.3|7276.3|13
1647279220000|2022-03-14 17:33:40|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|0
1647279230000|2022-03-14 17:33:50|7284.6|7278.6|7283.6|7277.6|7285|7279|7282.8|7276.8|4
1647279240000|2022-03-14 17:34:00|7283.1|7277.1|7283.5|7277.5|7283.5|7277.5|7283.1|7277.1|2
1647279250000|2022-03-14 17:34:10|7283.6|7277.6|7283.1|7277.1|7283.8|7277.8|7283|7277|2
1647279260000|2022-03-14 17:34:20|7282.8|7276.8|7286.1|7280.1|7286.1|7280.1|7282.6|7276.6|10
1647279270000|2022-03-14 17:34:30|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|7283.9|7277.9|8
1647279280000|2022-03-14 17:34:40|7285.6|7279.6|7283.6|7277.6|7285.6|7279.6|7283.6|7277.6|3
1647279290000|2022-03-14 17:34:50|7283.9|7277.9|7281.6|7275.6|7283.9|7277.9|7281.6|7275.6|1
1647279300000|2022-03-14 17:35:00|7284.4|7278.4|7285.9|7279.9|7285.9|7279.9|7284.4|7278.4|11
1647279310000|2022-03-14 17:35:10|7285.6|7279.6|7286.6|7280.6|7286.6|7280.6|7285.6|7279.6|1
1647279320000|2022-03-14 17:35:20|7285.6|7279.6|7286.6|7280.6|7287.1|7281.1|7285.6|7279.6|5
1647279330000|2022-03-14 17:35:30|7287.1|7281.1|7286.1|7280.1|7287.1|7281.1|7285.4|7279.4|3
1647279340000|2022-03-14 17:35:40|7285.6|7279.6|7285.7|7279.7|7286.1|7280.1|7285.6|7279.6|1
1647279350000|2022-03-14 17:35:50|7287.1|7281.1|7286.1|7280.1|7287.4|7281.4|7286.1|7280.1|6
1647279360000|2022-03-14 17:36:00|7284.1|7278.1|7285.8|7279.8|7287.7|7281.7|7283.6|7277.6|39
1647279370000|2022-03-14 17:36:10|7284.8|7278.8|7283.4|7277.4|7284.8|7278.8|7280.9|7274.9|39
1647279380000|2022-03-14 17:36:20|7281.4|7275.4|7282.9|7276.9|7283.4|7277.4|7281.1|7275.1|20
1647279390000|2022-03-14 17:36:30|7283.3|7277.3|7285.9|7279.9|7285.9|7279.9|7282.9|7276.9|31
1647279400000|2022-03-14 17:36:40|7284.7|7278.7|7282.8|7276.8|7284.7|7278.7|7282.8|7276.8|10
1647279410000|2022-03-14 17:36:50|7283.7|7277.7|7284|7278|7284.3|7278.3|7283.5|7277.5|21
1647279420000|2022-03-14 17:37:00|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7281.8|7275.8|20
1647279430000|2022-03-14 17:37:10|7283.3|7277.3|7283.5|7277.5|7283.5|7277.5|7282|7276|38
1647279440000|2022-03-14 17:37:20|7283.6|7277.6|7284.3|7278.3|7284.6|7278.6|7283.6|7277.6|3
1647279450000|2022-03-14 17:37:30|7284.8|7278.8|7284|7278|7284.8|7278.8|7283.1|7277.1|3
1647279460000|2022-03-14 17:37:40|7283.8|7277.8|7284.3|7278.3|7284.5|7278.5|7283|7277|11
1647279470000|2022-03-14 17:37:50|7285|7279|7285.7|7279.7|7285.7|7279.7|7285|7279|4
1647279480000|2022-03-14 17:38:00|7285.8|7279.8|7285|7279|7286.8|7280.8|7283.6|7277.6|11
1647279490000|2022-03-14 17:38:10|7284|7278|7283.8|7277.8|7284.1|7278.1|7283.5|7277.5|26
1647279500000|2022-03-14 17:38:20|7283.5|7277.5|7283.5|7277.5|7285.8|7279.8|7283.5|7277.5|2
1647279510000|2022-03-14 17:38:30|7284|7278|7282.5|7276.5|7284.9|7278.9|7282.5|7276.5|11
1647279520000|2022-03-14 17:38:40|7282.4|7276.4|7284.4|7278.4|7284.4|7278.4|7282.4|7276.4|10
1647279540000|2022-03-14 17:39:00|7284|7278|7284.7|7278.7|7284.7|7278.7|7282.5|7276.5|15
1647279550000|2022-03-14 17:39:10|7285.1|7279.1|7284.9|7278.9|7285.1|7279.1|7284.7|7278.7|1
1647279560000|2022-03-14 17:39:20|7284.6|7278.6|7285.1|7279.1|7285.1|7279.1|7284.6|7278.6|12
1647279570000|2022-03-14 17:39:30|7286.7|7280.7|7286.7|7280.7|7287.1|7281.1|7286.7|7280.7|5
1647279580000|2022-03-14 17:39:40|7286.2|7280.2|7286.6|7280.6|7286.7|7280.7|7286.2|7280.2|1
1647279590000|2022-03-14 17:39:50|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|7286.6|7280.6|0
1647279600000|2022-03-14 17:40:00|7287.1|7281.1|7285.1|7279.1|7287.1|7281.1|7284.7|7278.7|17
1647279610000|2022-03-14 17:40:10|7285.9|7279.9|7286.4|7280.4|7286.4|7280.4|7285.9|7279.9|1
1647279620000|2022-03-14 17:40:20|7286.1|7280.1|7285.9|7279.9|7286.1|7280.1|7285.9|7279.9|2
1647279630000|2022-03-14 17:40:30|7286.9|7280.9|7287.4|7281.4|7287.4|7281.4|7286.8|7280.8|7
1647279640000|2022-03-14 17:40:40|7287.8|7281.8|7286.8|7280.8|7288.3|7282.3|7286.6|7280.6|8
1647279650000|2022-03-14 17:40:50|7287|7281|7288|7282|7288.3|7282.3|7286|7280|10
1647279670000|2022-03-14 17:41:10|7287.8|7281.8|7286.7|7280.7|7287.9|7281.9|7286.7|7280.7|6
1647279680000|2022-03-14 17:41:20|7287|7281|7287|7281|7288|7282|7287|7281|8
1647279690000|2022-03-14 17:41:30|7286.7|7280.7|7288|7282|7288|7282|7286.7|7280.7|15
1647279700000|2022-03-14 17:41:40|7287.5|7281.5|7286.8|7280.8|7287.5|7281.5|7286.7|7280.7|14
1647279710000|2022-03-14 17:41:50|7284.8|7278.8|7284.7|7278.7|7284.8|7278.8|7284.7|7278.7|13
1647279720000|2022-03-14 17:42:00|7284.8|7278.8|7284.9|7278.9|7285.9|7279.9|7283.9|7277.9|60
1647279730000|2022-03-14 17:42:10|7284.8|7278.8|7285.4|7279.4|7285.9|7279.9|7284.6|7278.6|4
1647279740000|2022-03-14 17:42:20|7285.1|7279.1|7284.8|7278.8|7285.3|7279.3|7284.8|7278.8|5
1647279750000|2022-03-14 17:42:30|||||||||1
1647279760000|2022-03-14 17:42:40|7283.9|7277.9|7284.8|7278.8|7284.8|7278.8|7283.9|7277.9|3
1647279770000|2022-03-14 17:42:50|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|3
1647279780000|2022-03-14 17:43:00|7284.7|7278.7|7285.3|7279.3|7285.4|7279.4|7284.7|7278.7|10
1647279790000|2022-03-14 17:43:10|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|3
1647279800000|2022-03-14 17:43:20|7284.1|7278.1|7285.3|7279.3|7285.3|7279.3|7283.9|7277.9|7
1647279810000|2022-03-14 17:43:30|7284.8|7278.8|7284.3|7278.3|7284.8|7278.8|7284.3|7278.3|2
1647279820000|2022-03-14 17:43:40|7284.4|7278.4|7283.3|7277.3|7284.4|7278.4|7283.3|7277.3|3
1647279830000|2022-03-14 17:43:50|7283.5|7277.5|7284.3|7278.3|7284.3|7278.3|7283.5|7277.5|5
1647279840000|2022-03-14 17:44:00|7284.6|7278.6|7284.8|7278.8|7285.5|7279.5|7284.3|7278.3|13
1647279850000|2022-03-14 17:44:10|7284.4|7278.4|7284|7278|7284.4|7278.4|7284|7278|4
1647279860000|2022-03-14 17:44:20|7283.8|7277.8|7284.4|7278.4|7284.4|7278.4|7283.8|7277.8|4
1647279870000|2022-03-14 17:44:30|7284|7278|7283.9|7277.9|7284|7278|7283.9|7277.9|7
1647279880000|2022-03-14 17:44:40|7284|7278|7284.8|7278.8|7284.8|7278.8|7283.9|7277.9|6
1647279890000|2022-03-14 17:44:50|7284.9|7278.9|7284.7|7278.7|7284.9|7278.9|7284.4|7278.4|21
1647279900000|2022-03-14 17:45:00|7284.5|7278.5|7284.4|7278.4|7284.5|7278.5|7283.9|7277.9|6
1647279910000|2022-03-14 17:45:10|7284|7278|7284|7278|7284|7278|7284|7278|0
1647279920000|2022-03-14 17:45:20|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|21
1647279930000|2022-03-14 17:45:30|7284|7278|7280.7|7274.7|7284.7|7278.7|7280.7|7274.7|7
1647279950000|2022-03-14 17:45:50|7281.1|7275.1|7280.7|7274.7|7283.1|7277.1|7280.7|7274.7|40
1647279960000|2022-03-14 17:46:00|7281.5|7275.5|7276.1|7270.1|7281.5|7275.5|7275|7269|20
1647279970000|2022-03-14 17:46:10|7276.5|7270.5|7276.3|7270.3|7277.6|7271.6|7275.8|7269.8|18
1647279980000|2022-03-14 17:46:20|7275.3|7269.3|7274.4|7268.4|7275.4|7269.4|7274.1|7268.1|26
1647279990000|2022-03-14 17:46:30|7274.8|7268.8|7275.3|7269.3|7275.6|7269.6|7274.8|7268.8|9
1647280000000|2022-03-14 17:46:40|7276.8|7270.8|7275.1|7269.1|7277.3|7271.3|7274.8|7268.8|27
1647280010000|2022-03-14 17:46:50|7275.3|7269.3|7278.6|7272.6|7278.6|7272.6|7275.3|7269.3|6
1647280020000|2022-03-14 17:47:00|7278.2|7272.2|7276.6|7270.6|7278.6|7272.6|7276.6|7270.6|17
1647280030000|2022-03-14 17:47:10|7276.4|7270.4|7277.1|7271.1|7277.4|7271.4|7276.4|7270.4|6
1647280040000|2022-03-14 17:47:20|7276.6|7270.6|7275.9|7269.9|7276.7|7270.7|7275.7|7269.7|14
1647280050000|2022-03-14 17:47:30|7274.7|7268.7|7275.2|7269.2|7275.2|7269.2|7274|7268|11
1647280060000|2022-03-14 17:47:40|7274.9|7268.9|7274.9|7268.9|7274.9|7268.9|7274.9|7268.9|0
1647280070000|2022-03-14 17:47:50|7274.7|7268.7|7270.8|7264.8|7274.7|7268.7|7270.3|7264.3|30
1647280080000|2022-03-14 17:48:00|7271.2|7265.2|7271|7265|7271.2|7265.2|7270.3|7264.3|12
1647280090000|2022-03-14 17:48:10|7272.5|7266.5|7274.3|7268.3|7274.3|7268.3|7272.5|7266.5|17
1647280100000|2022-03-14 17:48:20|7274.7|7268.7|7275.2|7269.2|7275.4|7269.4|7273.4|7267.4|17
1647280110000|2022-03-14 17:48:30|7274.5|7268.5|7273.2|7267.2|7274.5|7268.5|7272.9|7266.9|1
1647280120000|2022-03-14 17:48:40|7273.4|7267.4|7275.5|7269.5|7275.9|7269.9|7272.9|7266.9|20
1647280130000|2022-03-14 17:48:50|7275.9|7269.9|7275.9|7269.9|7276.2|7270.2|7275.5|7269.5|3
1647280140000|2022-03-14 17:49:00|7274.4|7268.4|7272.7|7266.7|7274.5|7268.5|7272.3|7266.3|13
1647280150000|2022-03-14 17:49:10|7273.5|7267.5|7270.1|7264.1|7273.5|7267.5|7270.1|7264.1|28
1647280160000|2022-03-14 17:49:20|7268.6|7262.6|7269.6|7263.6|7269.8|7263.8|7268.6|7262.6|19
1647280170000|2022-03-14 17:49:30|7269.4|7263.4|7268.9|7262.9|7269.4|7263.4|7268.6|7262.6|2
1647280180000|2022-03-14 17:49:40|7269.7|7263.7|7273.3|7267.3|7273.3|7267.3|7269.7|7263.7|9
1647280190000|2022-03-14 17:49:50|7273.7|7267.7|7273.7|7267.7|7274.2|7268.2|7273.3|7267.3|1
1647280200000|2022-03-14 17:50:00|7272.8|7266.8|7272.6|7266.6|7272.8|7266.8|7271.4|7265.4|22
1647280210000|2022-03-14 17:50:10|7272.2|7266.2|7272.4|7266.4|7272.4|7266.4|7271.4|7265.4|2
1647280220000|2022-03-14 17:50:20|7271.8|7265.8|7268.6|7262.6|7271.8|7265.8|7268.6|7262.6|10
1647280230000|2022-03-14 17:50:30|7269.4|7263.4|7269.3|7263.3|7269.4|7263.4|7269.3|7263.3|5
1647280240000|2022-03-14 17:50:40|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|0
1647280250000|2022-03-14 17:50:50|7270.1|7264.1|7269.8|7263.8|7270.1|7264.1|7269.8|7263.8|2
1647280260000|2022-03-14 17:51:00|7271.2|7265.2|7271|7265|7272|7266|7270.3|7264.3|37
1647280270000|2022-03-14 17:51:10|7271.5|7265.5|7271|7265|7271.5|7265.5|7270.6|7264.6|2
1647280280000|2022-03-14 17:51:20|7270.3|7264.3|7270.6|7264.6|7271.5|7265.5|7270.3|7264.3|4
1647280290000|2022-03-14 17:51:30|7271|7265|7271|7265|7274|7268|7271|7265|17
1647280300000|2022-03-14 17:51:40|7270.8|7264.8|7270.3|7264.3|7270.8|7264.8|7270|7264|3
1647280310000|2022-03-14 17:51:50|7270.5|7264.5|7271.8|7265.8|7271.8|7265.8|7270.5|7264.5|3
1647280320000|2022-03-14 17:52:00|7272|7266|7270|7264|7272|7266|7270|7264|4
1647280330000|2022-03-14 17:52:10|7270.3|7264.3|7270|7264|7270.3|7264.3|7270|7264|3
1647280340000|2022-03-14 17:52:20|7269.8|7263.8|7271.6|7265.6|7272.1|7266.1|7269.8|7263.8|9
1647280350000|2022-03-14 17:52:30|7272.1|7266.1|7271.4|7265.4|7272.3|7266.3|7271.3|7265.3|9
1647280360000|2022-03-14 17:52:40|7271.6|7265.6|7271.8|7265.8|7272.3|7266.3|7271.4|7265.4|5
1647280370000|2022-03-14 17:52:50|7272.3|7266.3|7272.2|7266.2|7272.3|7266.3|7272.2|7266.2|0
1647280380000|2022-03-14 17:53:00|7272.1|7266.1|7272.2|7266.2|7273|7267|7272.1|7266.1|6
1647280390000|2022-03-14 17:53:10|7271.9|7265.9|7272.2|7266.2|7272.2|7266.2|7271.4|7265.4|5
1647280400000|2022-03-14 17:53:20|7271.7|7265.7|7271.2|7265.2|7272.1|7266.1|7271.2|7265.2|3
1647280410000|2022-03-14 17:53:30|7269.6|7263.6|7271.8|7265.8|7272.2|7266.2|7269|7263|14
1647280420000|2022-03-14 17:53:40|7271.5|7265.5|7270.9|7264.9|7271.5|7265.5|7270.5|7264.5|0
1647280430000|2022-03-14 17:53:50|7271|7265|7271.1|7265.1|7271.1|7265.1|7270.7|7264.7|0
1647280440000|2022-03-14 17:54:00|7271.2|7265.2|7271.2|7265.2|7271.6|7265.6|7271.2|7265.2|0
1647280450000|2022-03-14 17:54:10|7270.9|7264.9|7270.6|7264.6|7270.9|7264.9|7270.6|7264.6|3
1647280460000|2022-03-14 17:54:20|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|0
1647280470000|2022-03-14 17:54:30|7270.6|7264.6|7271.9|7265.9|7272.3|7266.3|7270.6|7264.6|12
1647280480000|2022-03-14 17:54:40|7272.1|7266.1|7272.8|7266.8|7272.8|7266.8|7271.4|7265.4|7
1647280490000|2022-03-14 17:54:50|7271.5|7265.5|7271.8|7265.8|7272.5|7266.5|7271.5|7265.5|10
1647280500000|2022-03-14 17:55:00|7272.2|7266.2|7273.5|7267.5|7273.8|7267.8|7271.8|7265.8|10
1647280510000|2022-03-14 17:55:10|7273.3|7267.3|7273.8|7267.8|7273.8|7267.8|7272.8|7266.8|4
1647280530000|2022-03-14 17:55:30|7273.3|7267.3|7273.3|7267.3|7273.3|7267.3|7272.8|7266.8|7
1647280540000|2022-03-14 17:55:40|7272.8|7266.8|7271.3|7265.3|7274.8|7268.8|7271.1|7265.1|14
1647280550000|2022-03-14 17:55:50|7270.9|7264.9|7270.8|7264.8|7270.9|7264.9|7270.8|7264.8|2
1647280560000|2022-03-14 17:56:00|7271.3|7265.3|7270.9|7264.9|7271.6|7265.6|7270.8|7264.8|6
1647280570000|2022-03-14 17:56:10|7270.8|7264.8|7271.3|7265.3|7271.3|7265.3|7270.4|7264.4|35
1647280580000|2022-03-14 17:56:20|7271.1|7265.1|7270.8|7264.8|7271.1|7265.1|7270.8|7264.8|1
1647280590000|2022-03-14 17:56:30|7270.6|7264.6|7269.8|7263.8|7270.9|7264.9|7269.8|7263.8|13
1647280600000|2022-03-14 17:56:40|7269.6|7263.6|7270.1|7264.1|7270.1|7264.1|7269.6|7263.6|4
1647280610000|2022-03-14 17:56:50|7270.6|7264.6|7271.6|7265.6|7271.6|7265.6|7270.6|7264.6|3
1647280620000|2022-03-14 17:57:00|7272.1|7266.1|7271.9|7265.9|7272.6|7266.6|7271.8|7265.8|29
1647280630000|2022-03-14 17:57:10|7272.6|7266.6|7275.3|7269.3|7275.6|7269.6|7272.6|7266.6|27
1647280640000|2022-03-14 17:57:20|7275.4|7269.4|7275.4|7269.4|7276.3|7270.3|7275.4|7269.4|5
1647280650000|2022-03-14 17:57:30|7274.4|7268.4|7275.4|7269.4|7275.4|7269.4|7274.4|7268.4|9
1647280660000|2022-03-14 17:57:40|7275.3|7269.3|7276.1|7270.1|7276.1|7270.1|7275.3|7269.3|4
1647280670000|2022-03-14 17:57:50|7275.8|7269.8|7276.1|7270.1|7276.1|7270.1|7275.8|7269.8|0
1647280680000|2022-03-14 17:58:00|7276.5|7270.5|7279.4|7273.4|7279.8|7273.8|7276.5|7270.5|18
1647280690000|2022-03-14 17:58:10|7278.9|7272.9|7279.1|7273.1|7279.6|7273.6|7278.3|7272.3|6
1647280700000|2022-03-14 17:58:20|7279.5|7273.5|7279|7273|7279.5|7273.5|7279|7273|0
1647280710000|2022-03-14 17:58:30|7278.6|7272.6|7279|7273|7279|7273|7277.6|7271.6|1
1647280720000|2022-03-14 17:58:40|7278.8|7272.8|7278.8|7272.8|7279.2|7273.2|7278.3|7272.3|3
1647280730000|2022-03-14 17:58:50|7278.3|7272.3|7278.7|7272.7|7278.7|7272.7|7278.2|7272.2|2
1647280740000|2022-03-14 17:59:00|7278.2|7272.2|7280|7274|7280.2|7274.2|7278.2|7272.2|9
1647280750000|2022-03-14 17:59:10|7280.3|7274.3|7282.8|7276.8|7282.8|7276.8|7280.3|7274.3|9
1647280760000|2022-03-14 17:59:20|7283.8|7277.8|7283.7|7277.7|7285.9|7279.9|7283.2|7277.2|25
1647280770000|2022-03-14 17:59:30|7283.5|7277.5|7284.8|7278.8|7285.2|7279.2|7283.5|7277.5|8
1647280780000|2022-03-14 17:59:40|7284|7278|7281.5|7275.5|7284|7278|7281.5|7275.5|54
1647280790000|2022-03-14 17:59:50|7281.9|7275.9|7282.7|7276.7|7284.2|7278.2|7281.9|7275.9|23
1647280800000|2022-03-14 18:00:00|7282.4|7276.4|7279.5|7273.5|7282.4|7276.4|7279.5|7273.5|66
1647280810000|2022-03-14 18:00:10|7279.8|7273.8|7280.3|7274.3|7280.8|7274.8|7279.8|7273.8|3
1647280820000|2022-03-14 18:00:20|7279.8|7273.8|7280.8|7274.8|7280.8|7274.8|7279.8|7273.8|2
1647280830000|2022-03-14 18:00:30|7281.7|7275.7|7280.3|7274.3|7282|7276|7280.3|7274.3|4
1647280840000|2022-03-14 18:00:40|7279.5|7273.5|7279.1|7273.1|7279.5|7273.5|7279|7273|7
1647280850000|2022-03-14 18:00:50|7279.5|7273.5|7279|7273|7279.8|7273.8|7279|7273|3
1647280860000|2022-03-14 18:01:00|7278.5|7272.5|7279.1|7273.1|7280.2|7274.2|7278.5|7272.5|22
1647280870000|2022-03-14 18:01:10|7278.6|7272.6|7277.5|7271.5|7278.6|7272.6|7277.5|7271.5|5
1647280880000|2022-03-14 18:01:20|7277|7271|7277.9|7271.9|7277.9|7271.9|7277|7271|3
1647280890000|2022-03-14 18:01:30|7277.5|7271.5|7280.1|7274.1|7280.1|7274.1|7277.5|7271.5|8
1647280900000|2022-03-14 18:01:40|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|7279.2|7273.2|3
1647280910000|2022-03-14 18:01:50|7280.6|7274.6|7281.6|7275.6|7282.1|7276.1|7280.6|7274.6|42
1647280920000|2022-03-14 18:02:00|7281.9|7275.9|7278.9|7272.9|7281.9|7275.9|7278.9|7272.9|8
1647280930000|2022-03-14 18:02:10|7279.3|7273.3|7279.5|7273.5|7281.5|7275.5|7278.9|7272.9|10
1647280940000|2022-03-14 18:02:20|7279.7|7273.7|7278.9|7272.9|7279.7|7273.7|7278.9|7272.9|0
1647280950000|2022-03-14 18:02:30|7278.5|7272.5|7280.7|7274.7|7280.7|7274.7|7278|7272|7
1647280960000|2022-03-14 18:02:40|7280.4|7274.4|7282.9|7276.9|7282.9|7276.9|7280.4|7274.4|16
1647280970000|2022-03-14 18:02:50|7282.7|7276.7|7283.6|7277.6|7283.6|7277.6|7282.7|7276.7|4
1647280980000|2022-03-14 18:03:00|7283.7|7277.7|7283.6|7277.6|7284.1|7278.1|7282.6|7276.6|3
1647280990000|2022-03-14 18:03:10|7284.1|7278.1|7284.2|7278.2|7284.2|7278.2|7283.6|7277.6|1
1647281000000|2022-03-14 18:03:20|7284.9|7278.9|7286.1|7280.1|7286.1|7280.1|7284.9|7278.9|3
1647281010000|2022-03-14 18:03:30|7285.9|7279.9|7285.6|7279.6|7285.9|7279.9|7285.6|7279.6|3
1647281020000|2022-03-14 18:03:40|||||||||1
1647281030000|2022-03-14 18:03:50|7285.7|7279.7|7286.1|7280.1|7286.2|7280.2|7285.4|7279.4|4
1647281040000|2022-03-14 18:04:00|7285.8|7279.8|7285.1|7279.1|7286.1|7280.1|7285.1|7279.1|3
1647281050000|2022-03-14 18:04:10|7284.6|7278.6|7285.6|7279.6|7285.9|7279.9|7284.6|7278.6|8
1647281060000|2022-03-14 18:04:20|7285.8|7279.8|7285.8|7279.8|7286.1|7280.1|7285.1|7279.1|9
1647281070000|2022-03-14 18:04:30|||||||||1
1647281080000|2022-03-14 18:04:40|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|7285.6|7279.6|20
1647281090000|2022-03-14 18:04:50|7285.8|7279.8|7285.9|7279.9|7286.1|7280.1|7285.3|7279.3|6
1647281100000|2022-03-14 18:05:00|7285.8|7279.8|7286.3|7280.3|7286.3|7280.3|7284.8|7278.8|10
1647281110000|2022-03-14 18:05:10|7286.1|7280.1|7285.8|7279.8|7286.1|7280.1|7285.8|7279.8|1
1647281120000|2022-03-14 18:05:20|7284.9|7278.9|7287.3|7281.3|7288.2|7282.2|7284.8|7278.8|18
1647281130000|2022-03-14 18:05:30|7287|7281|7287.3|7281.3|7288.3|7282.3|7287|7281|3
1647281140000|2022-03-14 18:05:40|7287.2|7281.2|7285.6|7279.6|7287.2|7281.2|7285.6|7279.6|10
1647281150000|2022-03-14 18:05:50|7286|7280|7284.8|7278.8|7286|7280|7284.8|7278.8|2
1647281160000|2022-03-14 18:06:00|7284.4|7278.4|7284|7278|7286|7280|7283.7|7277.7|26
1647281170000|2022-03-14 18:06:10|7284.2|7278.2|7285.3|7279.3|7286.3|7280.3|7284.2|7278.2|30
1647281180000|2022-03-14 18:06:20|7284.8|7278.8|7284.9|7278.9|7284.9|7278.9|7284.6|7278.6|10
1647281190000|2022-03-14 18:06:30|7285.4|7279.4|7285.8|7279.8|7286.1|7280.1|7285.4|7279.4|13
1647281200000|2022-03-14 18:06:40|7285.9|7279.9|7285.8|7279.8|7286.3|7280.3|7285.8|7279.8|14
1647281210000|2022-03-14 18:06:50|7285.3|7279.3|7285.8|7279.8|7286.3|7280.3|7285.3|7279.3|5
1647281220000|2022-03-14 18:07:00|7285.6|7279.6|7285.8|7279.8|7286.3|7280.3|7285.5|7279.5|24
1647281230000|2022-03-14 18:07:10|7285.3|7279.3|7285.6|7279.6|7285.6|7279.6|7285.3|7279.3|3
1647281240000|2022-03-14 18:07:20|7285.8|7279.8|7284.4|7278.4|7286.3|7280.3|7284.4|7278.4|23
1647281250000|2022-03-14 18:07:30|7283.4|7277.4|7284.4|7278.4|7284.4|7278.4|7283|7277|8
1647281260000|2022-03-14 18:07:40|7284.2|7278.2|7282.2|7276.2|7284.2|7278.2|7281.4|7275.4|7
1647281270000|2022-03-14 18:07:50|7282.4|7276.4|7283.2|7277.2|7283.4|7277.4|7282.2|7276.2|5
1647281280000|2022-03-14 18:08:00|7282.9|7276.9|7283.2|7277.2|7283.2|7277.2|7282.9|7276.9|1
1647281290000|2022-03-14 18:08:10|7283.7|7277.7|7282.4|7276.4|7284.1|7278.1|7282|7276|30
1647281300000|2022-03-14 18:08:20|7282.2|7276.2|7281.5|7275.5|7282.2|7276.2|7281.2|7275.2|2
1647281310000|2022-03-14 18:08:30|7281.1|7275.1|7281.7|7275.7|7281.9|7275.9|7280.9|7274.9|2
1647281320000|2022-03-14 18:08:40|7281.6|7275.6|7281.2|7275.2|7281.6|7275.6|7281.1|7275.1|2
1647281330000|2022-03-14 18:08:50|7280.9|7274.9|7281.4|7275.4|7281.7|7275.7|7280.9|7274.9|2
1647281340000|2022-03-14 18:09:00|7281.6|7275.6|7282.2|7276.2|7283.1|7277.1|7281.6|7275.6|6
1647281350000|2022-03-14 18:09:10|7282.4|7276.4|7281.7|7275.7|7282.6|7276.6|7281.7|7275.7|5
1647281360000|2022-03-14 18:09:20|7281.1|7275.1|7281.4|7275.4|7281.4|7275.4|7281.1|7275.1|2
1647281370000|2022-03-14 18:09:30|7281.2|7275.2|7281.4|7275.4|7281.4|7275.4|7280.9|7274.9|3
1647281380000|2022-03-14 18:09:40|7282.2|7276.2|7282.4|7276.4|7282.4|7276.4|7282.2|7276.2|3
1647281390000|2022-03-14 18:09:50|7281.9|7275.9|7283.2|7277.2|7283.6|7277.6|7281.9|7275.9|15
1647281400000|2022-03-14 18:10:00|7282.5|7276.5|7283.4|7277.4|7284.1|7278.1|7281.7|7275.7|10
1647281410000|2022-03-14 18:10:10|7283.7|7277.7|7284.1|7278.1|7284.2|7278.2|7283.7|7277.7|13
1647281420000|2022-03-14 18:10:20|7283.7|7277.7|7283.4|7277.4|7284.2|7278.2|7283.4|7277.4|4
1647281430000|2022-03-14 18:10:30|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|0
1647281440000|2022-03-14 18:10:40|7283.7|7277.7|7285.2|7279.2|7286.9|7280.9|7283.7|7277.7|31
1647281450000|2022-03-14 18:10:50|7284.7|7278.7|7283|7277|7284.9|7278.9|7283|7277|14
1647281460000|2022-03-14 18:11:00|7285.9|7279.9|7288.9|7282.9|7289.7|7283.7|7285.9|7279.9|25
1647281470000|2022-03-14 18:11:10|7288.2|7282.2|7288.9|7282.9|7289.6|7283.6|7287.6|7281.6|9
1647281480000|2022-03-14 18:11:20|7291.2|7285.2|7290.2|7284.2|7291.2|7285.2|7288.6|7282.6|7
1647281490000|2022-03-14 18:11:30|7289.8|7283.8|7289.2|7283.2|7289.8|7283.8|7289.1|7283.1|1
1647281500000|2022-03-14 18:11:40|7289.1|7283.1|7289.9|7283.9|7290.9|7284.9|7288.7|7282.7|20
1647281510000|2022-03-14 18:11:50|7290.4|7284.4|7290.7|7284.7|7291.1|7285.1|7290.4|7284.4|5
1647281520000|2022-03-14 18:12:00|7290.8|7284.8|7291.4|7285.4|7291.4|7285.4|7289.9|7283.9|15
1647281530000|2022-03-14 18:12:10|7290.8|7284.8|7293.3|7287.3|7293.8|7287.8|7289.9|7283.9|10
1647281540000|2022-03-14 18:12:20|7293.8|7287.8|7294.9|7288.9|7294.9|7288.9|7293.3|7287.3|6
1647281550000|2022-03-14 18:12:30|7296|7290|7295.1|7289.1|7296.6|7290.6|7295.1|7289.1|15
1647281560000|2022-03-14 18:12:40|7295|7289|7292.6|7286.6|7295|7289|7292.3|7286.3|16
1647281570000|2022-03-14 18:12:50|7293.3|7287.3|7294.5|7288.5|7295|7289|7293.3|7287.3|8
1647281580000|2022-03-14 18:13:00|7295|7289|7296.5|7290.5|7296.5|7290.5|7294.6|7288.6|21
1647281590000|2022-03-14 18:13:10|7296.1|7290.1|7295.7|7289.7|7296.1|7290.1|7295.6|7289.6|15
1647281600000|2022-03-14 18:13:20|7294.9|7288.9|7291|7285|7294.9|7288.9|7290.7|7284.7|16
1647281610000|2022-03-14 18:13:30|7291.5|7285.5|7290.5|7284.5|7291.7|7285.7|7290.3|7284.3|4
1647281620000|2022-03-14 18:13:40|7290|7284|7288|7282|7290.5|7284.5|7288|7282|25
1647281630000|2022-03-14 18:13:50|7290.2|7284.2|7286.6|7280.6|7290.2|7284.2|7285.9|7279.9|74
1647281640000|2022-03-14 18:14:00|7286.5|7280.5|7285.3|7279.3|7290.9|7284.9|7285.2|7279.2|107
1647281650000|2022-03-14 18:14:10|7285.7|7279.7|7289|7283|7289|7283|7284.1|7278.1|84
1647281660000|2022-03-14 18:14:20|7287.4|7281.4|7284.3|7278.3|7287.4|7281.4|7283.8|7277.8|87
1647281670000|2022-03-14 18:14:30|7283.9|7277.9|7283.4|7277.4|7286.3|7280.3|7283.4|7277.4|50
1647281680000|2022-03-14 18:14:40|7283.9|7277.9|7279.2|7273.2|7283.9|7277.9|7279.2|7273.2|77
1647281690000|2022-03-14 18:14:50|7278.6|7272.6|7285.6|7279.6|7285.6|7279.6|7277.6|7271.6|98
1647281700000|2022-03-14 18:15:00|7285.2|7279.2|7285.7|7279.7|7287.9|7281.9|7285|7279|49
1647281710000|2022-03-14 18:15:10|7285.8|7279.8|7286.4|7280.4|7286.7|7280.7|7285|7279|13
1647281720000|2022-03-14 18:15:20|7285.7|7279.7|7284.1|7278.1|7286|7280|7281.9|7275.9|16
1647281730000|2022-03-14 18:15:30|7284.7|7278.7|7287.5|7281.5|7290|7284|7284.7|7278.7|19
1647281740000|2022-03-14 18:15:40|7287.8|7281.8|7279.6|7273.6|7287.8|7281.8|7279.6|7273.6|32
1647281750000|2022-03-14 18:15:50|7280.6|7274.6|7284.5|7278.5|7284.8|7278.8|7280.6|7274.6|14
1647281760000|2022-03-14 18:16:00|7284.6|7278.6|7282.6|7276.6|7285.5|7279.5|7282|7276|15
1647281770000|2022-03-14 18:16:10|7282.5|7276.5|7281|7275|7282.6|7276.6|7281|7275|7
1647281780000|2022-03-14 18:16:20|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|7278|7272|14
1647281790000|2022-03-14 18:16:30|7280.9|7274.9|7281.4|7275.4|7281.4|7275.4|7280.9|7274.9|5
1647281800000|2022-03-14 18:16:40|7279.2|7273.2|7280.3|7274.3|7280.8|7274.8|7278.6|7272.6|24
1647281810000|2022-03-14 18:16:50|7278.6|7272.6|7280.3|7274.3|7280.3|7274.3|7278.6|7272.6|6
1647281820000|2022-03-14 18:17:00|7278.9|7272.9|7279.9|7273.9|7280.4|7274.4|7278.9|7272.9|29
1647281830000|2022-03-14 18:17:10|7280.3|7274.3|7279.1|7273.1|7280.8|7274.8|7278.7|7272.7|14
1647281840000|2022-03-14 18:17:20|7279.9|7273.9|7280.3|7274.3|7280.8|7274.8|7279.9|7273.9|4
1647281850000|2022-03-14 18:17:30|7280.8|7274.8|7279.7|7273.7|7280.8|7274.8|7279.6|7273.6|5
1647281860000|2022-03-14 18:17:40|7279.6|7273.6|7279.9|7273.9|7279.9|7273.9|7279.6|7273.6|0
1647281870000|2022-03-14 18:17:50|7280.1|7274.1|7279.6|7273.6|7281.1|7275.1|7279.6|7273.6|7
1647281880000|2022-03-14 18:18:00|7279.4|7273.4|7278.7|7272.7|7279.8|7273.8|7278.7|7272.7|1
1647281890000|2022-03-14 18:18:10|7278.9|7272.9|7278.7|7272.7|7279.9|7273.9|7278.7|7272.7|5
1647281900000|2022-03-14 18:18:20|7279.1|7273.1|7279.9|7273.9|7279.9|7273.9|7279.1|7273.1|5
1647281910000|2022-03-14 18:18:30|7279.6|7273.6|7275|7269|7279.6|7273.6|7275|7269|21
1647281920000|2022-03-14 18:18:40|7272.8|7266.8|7273.8|7267.8|7273.8|7267.8|7272.7|7266.7|21
1647281930000|2022-03-14 18:18:50|7274.2|7268.2|7269.9|7263.9|7274.2|7268.2|7269.2|7263.2|38
1647281940000|2022-03-14 18:19:00|7271.2|7265.2|7269.9|7263.9|7271.2|7265.2|7269.9|7263.9|6
1647281950000|2022-03-14 18:19:10|7270.1|7264.1|7268.5|7262.5|7270.5|7264.5|7267.9|7261.9|43
1647281960000|2022-03-14 18:19:20|7268.2|7262.2|7270.1|7264.1|7270.1|7264.1|7268.2|7262.2|2
1647281970000|2022-03-14 18:19:30|7270.4|7264.4|7272.7|7266.7|7273.1|7267.1|7270.4|7264.4|3
1647281980000|2022-03-14 18:19:40|7273.2|7267.2|7271.4|7265.4|7273.9|7267.9|7270.2|7264.2|5
1647281990000|2022-03-14 18:19:50|7270.5|7264.5|7276.1|7266.1|7276.1|7266.1|7270.2|7264.2|5
1647302400000|2022-03-15 00:00:00|7289.4|7274.4|7289.9|7274.9|7292.4|7282.4|7284.8|7269.8|37
1647302410000|2022-03-15 00:00:10|7290.5|7275.5|7287.1|7277.1|7290.5|7281.5|7287.1|7274.8|11
1647302420000|2022-03-15 00:00:20|7287.2|7277.2|7286.2|7276.2|7287.2|7277.5|7283.5|7275.5|4
1647302430000|2022-03-15 00:00:30|7285.9|7279.9|7288.5|7278.5|7288.5|7279.9|7285.9|7278.1|1
1647302440000|2022-03-15 00:00:40|7288.8|7278.8|7289.3|7283.3|7290.3|7283.3|7287.5|7278.8|4
1647302450000|2022-03-15 00:00:50|7292.4|7282.4|7287|7277|7292.4|7284.7|7287|7277|7
1647302460000|2022-03-15 00:01:00|7284.7|7278.7|7284.5|7278.5|7285.5|7279.5|7283.1|7277.1|3
1647302470000|2022-03-15 00:01:10|7284.6|7278.6|7284.6|7278.6|7284.6|7278.6|7284.6|7278.6|6
1647302480000|2022-03-15 00:01:20|7285.1|7279.1|7284.8|7278.8|7285.6|7279.6|7284.8|7278.8|4
1647302490000|2022-03-15 00:01:30|7282.4|7272.4|7280.9|7274.9|7283.5|7274.9|7280.9|7268.5|6
1647302500000|2022-03-15 00:01:40|7281.8|7275.8|7282.7|7276.7|7282.7|7276.7|7281.8|7275.8|2
1647302510000|2022-03-15 00:01:50|||||||||3
1647302520000|2022-03-15 00:02:00|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|2
1647302530000|2022-03-15 00:02:10|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|2
1647302550000|2022-03-15 00:02:30|||||||||2
1647302570000|2022-03-15 00:02:50|7277|7262|7277|7262|7277|7262|7277|7262|21
1647302590000|2022-03-15 00:03:10|7277.2|7262.2|7274.3|7268.3|7277.2|7268.3|7274.3|7262.2|1
1647302600000|2022-03-15 00:03:20|7271|7265|7281|7275|7281|7275|7271|7265|11
1647302610000|2022-03-15 00:03:30|7280.6|7274.6|7279.1|7273.1|7282.4|7276.4|7279.1|7273.1|18
1647302620000|2022-03-15 00:03:40|7278.4|7272.4|7282.2|7276.2|7282.3|7276.3|7278.4|7272.4|2
1647302630000|2022-03-15 00:03:50|7282.7|7276.7|7282.2|7276.2|7282.7|7276.7|7282.2|7276.2|1
1647302640000|2022-03-15 00:04:00|7282.3|7276.3|7283.5|7277.5|7283.5|7277.5|7282.1|7276.1|2
1647302650000|2022-03-15 00:04:10|7283.3|7277.3|7283.5|7277.5|7283.5|7277.5|7283.2|7277.2|2
1647302660000|2022-03-15 00:04:20|7283.3|7277.3|7282.6|7276.6|7283.3|7277.3|7282.6|7276.6|0
1647302670000|2022-03-15 00:04:30|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|0
1647302680000|2022-03-15 00:04:40|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|1
1647302700000|2022-03-15 00:05:00|7280.4|7274.4|7281.8|7275.8|7281.8|7275.8|7280.4|7274.4|1
1647302720000|2022-03-15 00:05:20|7281.6|7275.6|7279.7|7273.7|7282.8|7275.6|7279.7|7272.8|1
1647302730000|2022-03-15 00:05:30|7278.9|7272.9|7278.8|7268.8|7278.9|7272.9|7275.4|7268.8|4
1647302740000|2022-03-15 00:05:40|7277.8|7271.8|7278.3|7272.3|7278.3|7272.3|7277.8|7271.8|0
1647302750000|2022-03-15 00:05:50|7277.3|7271.3|7277.8|7271.8|7277.8|7271.8|7277.3|7271.3|0
1647302760000|2022-03-15 00:06:00|7278.8|7272.8|7278.8|7272.8|7278.8|7272.8|7278.8|7272.8|0
1647302770000|2022-03-15 00:06:10|7279.3|7273.3|7277.8|7271.8|7279.3|7273.3|7277.3|7271.3|0
1647302780000|2022-03-15 00:06:20|7277.4|7271.4|7277.6|7271.6|7277.8|7271.8|7277.3|7271.3|0
1647302790000|2022-03-15 00:06:30|7277.8|7271.8|7277.6|7271.6|7277.8|7271.8|7277.6|7271.6|0
1647302800000|2022-03-15 00:06:40|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|0
1647302820000|2022-03-15 00:07:00|7278.3|7272.3|7277.8|7271.8|7278.3|7272.3|7277.6|7271.6|0
1647302840000|2022-03-15 00:07:20|7278.3|7272.3|7276.8|7270.8|7278.4|7272.4|7276.8|7270.8|2
1647302850000|2022-03-15 00:07:30|7276.3|7270.3|7276.3|7270.3|7276.3|7270.3|7276.3|7270.3|0
1647302870000|2022-03-15 00:07:50|7277.3|7267.3|7277.8|7267.8|7277.8|7267.8|7277.3|7267.3|1
1647302880000|2022-03-15 00:08:00|7276.1|7270.1|7277.8|7267.8|7277.9|7270.1|7276.1|7267.6|0
1647302890000|2022-03-15 00:08:10|7277.4|7267.4|7277.9|7267.9|7277.9|7267.9|7277.4|7267.4|0
1647302900000|2022-03-15 00:08:20|7277.4|7267.4|7277.8|7267.8|7277.9|7267.9|7277.4|7267.4|0
1647302910000|2022-03-15 00:08:30|7277.9|7267.9|7275.4|7269.4|7278.4|7271.3|7275.4|7267.8|0
1647302920000|2022-03-15 00:08:40|7275.7|7269.7|7274.9|7268.9|7276.2|7270.2|7274.9|7268.9|0
1647302930000|2022-03-15 00:08:50|7275.2|7269.2|7275.1|7269.1|7275.2|7269.2|7275.1|7269.1|0
1647302940000|2022-03-15 00:09:00|7274.7|7268.7|7274.9|7268.9|7274.9|7268.9|7274.7|7268.7|0
1647302950000|2022-03-15 00:09:10|7275.1|7269.1|7274.4|7268.4|7275.1|7269.1|7273.7|7267.7|1
1647302960000|2022-03-15 00:09:20|7274.9|7268.9|7276.1|7266.1|7276.5|7268.9|7274.9|7266.1|0
1647303010000|2022-03-15 00:10:10|7276.4|7266.4|7277|7262|7277|7266.4|7276.4|7262|1
1647303020000|2022-03-15 00:10:20|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1647303040000|2022-03-15 00:10:40|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1647303060000|2022-03-15 00:11:00|7277|7262|7273.5|7263.5|7277|7263.8|7273.5|7262|0
1647303070000|2022-03-15 00:11:10|7275.3|7260.3|7274.8|7259.8|7275.3|7260.3|7274.8|7259.8|0
1647303080000|2022-03-15 00:11:20|7268.2|7262.2|7267.9|7261.9|7268.2|7262.2|7267.9|7261.9|0
1647303090000|2022-03-15 00:11:30|7269.3|7263.3|7270.1|7264.1|7270.1|7264.1|7269.3|7263.3|1
1647303100000|2022-03-15 00:11:40|7269.7|7263.7|7269|7263|7269.7|7263.7|7269|7263|0
1647303110000|2022-03-15 00:11:50|7271.3|7261.3|7271.3|7261.3|7271.3|7261.3|7271.3|7261.3|1
1647303120000|2022-03-15 00:12:00|7271.5|7261.5|7271.5|7261.5|7271.5|7261.5|7271.5|7261.5|0
1647303130000|2022-03-15 00:12:10|7270.4|7264.4|7271|7261|7271|7264.4|7270.4|7260.8|0
1647303140000|2022-03-15 00:12:20|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|7271.1|7261.1|4
1647303150000|2022-03-15 00:12:30|7271.3|7261.3|7271.3|7261.3|7271.3|7261.3|7271.3|7261.3|1
1647303160000|2022-03-15 00:12:40|7270.4|7264.4|7271.1|7261.1|7271.9|7264.4|7270.4|7261.1|0
1647303170000|2022-03-15 00:12:50|7271.3|7261.3|7271.3|7261.3|7271.3|7261.3|7271.3|7261.3|0
1647303200000|2022-03-15 00:13:20|7270.4|7260.4|7267|7261|7270.4|7261.7|7266.4|7260.4|0
1647303210000|2022-03-15 00:13:30|7266.7|7260.7|7264.9|7258.9|7266.7|7260.7|7264.9|7258.9|3
1647303220000|2022-03-15 00:13:40|7266.3|7260.3|7267|7261|7267|7261|7266.3|7260.3|2
1647303240000|2022-03-15 00:14:00|7267.2|7261.2|7267.5|7261.5|7267.5|7261.5|7267|7261|0
1647303260000|2022-03-15 00:14:20|7267|7261|7267|7261|7267|7261|7267|7261|2
1647303270000|2022-03-15 00:14:30|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|0
1647303280000|2022-03-15 00:14:40|7267.1|7261.1|7267|7261|7267.1|7261.1|7267|7261|0
1647303300000|2022-03-15 00:15:00|7266.6|7260.6|7266.1|7260.1|7266.6|7260.6|7266.1|7260.1|2
1647303310000|2022-03-15 00:15:10|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|0
1647303320000|2022-03-15 00:15:20|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|0
1647303330000|2022-03-15 00:15:30|7265.6|7259.6|7266.3|7260.3|7266.3|7260.3|7265.2|7259.2|1
1647303410000|2022-03-15 00:16:50|7266.1|7260.1|7266.3|7260.3|7266.3|7260.3|7266.1|7260.1|0
1647303420000|2022-03-15 00:17:00|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1647303430000|2022-03-15 00:17:10|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|0
1647303450000|2022-03-15 00:17:30|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1647303460000|2022-03-15 00:17:40|7265.7|7259.7|7266.4|7260.4|7266.4|7260.4|7265.7|7259.7|1
1647303470000|2022-03-15 00:17:50|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|0
1647303480000|2022-03-15 00:18:00|7266|7260|7269.5|7263.5|7269.8|7263.8|7266|7260|2
1647303490000|2022-03-15 00:18:10|7268|7262|7269.3|7259.3|7270.2|7262|7268|7259|5
1647303510000|2022-03-15 00:18:30|7269.4|7259.4|7269.3|7259.3|7269.4|7259.4|7269.3|7259.3|0
1647303530000|2022-03-15 00:18:50|7269.4|7259.4|7269.3|7259.3|7269.4|7259.4|7269.3|7259.3|0
1647303540000|2022-03-15 00:19:00|7269.8|7259.8|7269.3|7259.3|7269.8|7259.8|7269.1|7259.1|0
1647303550000|2022-03-15 00:19:10|7269.4|7259.4|7269.3|7259.3|7269.4|7259.4|7269.3|7259.3|0
1647303560000|2022-03-15 00:19:20|7269.4|7259.4|7269.4|7259.4|7269.4|7259.4|7269.4|7259.4|0
1647303570000|2022-03-15 00:19:30|7269.6|7259.6|7269.4|7259.4|7269.6|7259.6|7269.3|7259.3|0
1647303580000|2022-03-15 00:19:40|7267.1|7261.1|7269.4|7259.4|7269.4|7261.1|7267.1|7259.1|1
1647303590000|2022-03-15 00:19:50|7268.5|7262.5|7278|7268|7278|7269.6|7268.5|7262.5|1
1647303600000|2022-03-15 00:20:00|7277.5|7267.5|7278|7268|7278|7268|7277.5|7267.5|0
1647303610000|2022-03-15 00:20:10|7277.5|7267.5|7275.6|7269.6|7277.5|7269.6|7275.5|7267.1|0
1647303620000|2022-03-15 00:20:20|7275.1|7269.1|7274.1|7268.1|7276.4|7269.3|7273.9|7266.4|0
1647303630000|2022-03-15 00:20:30|7274.4|7268.4|7274.6|7268.6|7274.6|7268.6|7274.4|7268.4|0
1647303640000|2022-03-15 00:20:40|7275.1|7269.1|7275.1|7269.1|7275.1|7269.1|7275.1|7269.1|0
1647303650000|2022-03-15 00:20:50|7274.4|7268.4|7274.4|7268.4|7274.4|7268.4|7274.4|7268.4|0
1647303680000|2022-03-15 00:21:20|7274|7268|7279|7269|7279|7269|7273.9|7267.9|5
1647303690000|2022-03-15 00:21:30|||||||||5
1647303700000|2022-03-15 00:21:40|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|0
1647303710000|2022-03-15 00:21:50|7275.7|7269.7|7278.2|7268.2|7278.2|7269.7|7274.8|7267.2|2
1647303720000|2022-03-15 00:22:00|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|0
1647303740000|2022-03-15 00:22:20|7278.2|7268.2|7278.4|7268.4|7278.4|7268.4|7278.2|7268.2|1
1647303750000|2022-03-15 00:22:30|7278.5|7268.5|7278.5|7268.5|7278.5|7268.5|7278.5|7268.5|0
1647303800000|2022-03-15 00:23:20|7274.4|7268.4|7277.2|7271.2|7277.2|7271.2|7274.4|7268.4|1
1647303820000|2022-03-15 00:23:40|7277.5|7271.5|7278.9|7272.9|7278.9|7272.9|7277.5|7271.5|1
1647303840000|2022-03-15 00:24:00|7279.4|7273.4|7278.2|7272.2|7280.9|7273.4|7277.7|7270.9|2
1647303850000|2022-03-15 00:24:10|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|0
1647303860000|2022-03-15 00:24:20|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|0
1647303870000|2022-03-15 00:24:30|7278.4|7272.4|7278.4|7272.4|7278.4|7272.4|7278.4|7272.4|0
1647303880000|2022-03-15 00:24:40|7279.4|7273.4|7282.4|7276.4|7282.4|7276.4|7279.4|7273.4|2
1647303900000|2022-03-15 00:25:00|7282.5|7276.5|7285.5|7275.5|7285.5|7276.5|7282.5|7274.8|0
1647303920000|2022-03-15 00:25:20|7285.1|7275.1|7285|7275|7285.1|7278.6|7284.6|7275|2
1647303930000|2022-03-15 00:25:30|||||||||1
1647303940000|2022-03-15 00:25:40|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|0
1647303950000|2022-03-15 00:25:50|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|0
1647303960000|2022-03-15 00:26:00|7286.2|7276.2|7286.4|7276.4|7286.4|7276.4|7286.2|7276.2|0
1647303970000|2022-03-15 00:26:10|7283.2|7277.2|7286.4|7276.4|7286.5|7277.2|7283.2|7276|1
1647303980000|2022-03-15 00:26:20|7283.7|7277.7|7281.8|7275.8|7283.7|7277.7|7281.8|7275.8|0
1647303990000|2022-03-15 00:26:30|7282.2|7276.2|7283.4|7277.4|7283.4|7277.4|7282.2|7276.2|0
1647304020000|2022-03-15 00:27:00|7285.4|7279.4|7286.1|7276.1|7286.1|7280.1|7284.7|7276.1|5
1647304030000|2022-03-15 00:27:10|7283.7|7277.7|7286.1|7276.1|7286.1|7277.7|7283.7|7275.7|0
1647304080000|2022-03-15 00:28:00|7286.2|7276.2|7286.2|7276.2|7286.2|7276.2|7286.2|7276.2|0
1647304090000|2022-03-15 00:28:10|7286.6|7276.6|7282.8|7276.8|7286.6|7277.5|7282.8|7276.6|1
1647304100000|2022-03-15 00:28:20|7286.2|7276.2|7286.2|7276.2|7286.2|7276.2|7286.2|7276.2|1
1647304120000|2022-03-15 00:28:40|7286.6|7276.6|7286.6|7276.6|7286.6|7276.6|7286.6|7276.6|0
1647304130000|2022-03-15 00:28:50|7286.7|7276.7|7286.7|7276.7|7286.7|7276.7|7286.7|7276.7|0
1647304180000|2022-03-15 00:29:40|7287|7277|7290.6|7275.6|7290.6|7277|7287|7275.6|3
1647304190000|2022-03-15 00:29:50|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|5
1647304210000|2022-03-15 00:30:10|7290.9|7275.9|7290.7|7275.7|7290.9|7275.9|7290.7|7275.7|0
1647304220000|2022-03-15 00:30:20|7290.4|7275.4|7290|7275|7290.4|7275.4|7290|7275|0
1647304260000|2022-03-15 00:31:00|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|0
1647304290000|2022-03-15 00:31:30|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|0
1647304310000|2022-03-15 00:31:50|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|0
1647304320000|2022-03-15 00:32:00|7285.3|7279.3|7286.1|7276.1|7286.1|7279.3|7285.3|7276.1|3
1647304330000|2022-03-15 00:32:10|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|0
1647304350000|2022-03-15 00:32:30|7286.1|7276.1|7286.1|7276.1|7286.1|7276.1|7286.1|7276.1|1
1647304360000|2022-03-15 00:32:40|7282.1||7282.1||7282.1||7282.1||0
1647304370000|2022-03-15 00:32:50|7282.8|7276.8|7282.1|7276.1|7282.8|7276.8|7282.1|7276.1|0
1647304390000|2022-03-15 00:33:10|7282.8|7276.8|7282.5|7276.5|7282.8|7276.8|7282.1|7276.1|1
1647304400000|2022-03-15 00:33:20|7282|7276|7281.1|7275.1|7282|7276|7281.1|7275.1|1
1647304420000|2022-03-15 00:33:40|7281|7275|7281|7275|7281|7275|7281|7275|0
1647304470000|2022-03-15 00:34:30|7280.8|7274.8|7280.5|7274.5|7280.8|7274.8|7280.5|7274.5|0
1647304480000|2022-03-15 00:34:40|7280.9|7274.9|7280.9|7274.9|7280.9|7274.9|7280.9|7274.9|1
1647304500000|2022-03-15 00:35:00|7280.4|7274.4|7279.1|7273.1|7280.4|7274.4|7278|7272|3
1647304530000|2022-03-15 00:35:30|7279.4|7273.4|7283.1|7273.1|7283.1|7273.4|7279.4|7273.1|3
1647304560000|2022-03-15 00:36:00|7283|7273|7282.4|7276.4|7283|7276.4|7282.4|7273|0
1647304580000|2022-03-15 00:36:20|7286.4|7276|7286|7276|7286.4|7276|7286|7276|1
1647304590000|2022-03-15 00:36:30|7285.9|7275.9|7285.9|7275.9|7286.2|7276.2|7285.9|7275.9|0
1647304600000|2022-03-15 00:36:40|7282.5|7276.5|7279.3|7273.3|7282.5|7276.5|7279.3|7273.3|7
1647304610000|2022-03-15 00:36:50|7279.5|7273.5|7283.7|7273.7|7283.8|7274|7279.5|7273.2|13
1647304620000|2022-03-15 00:37:00|7283.3|7273.3|7282.8|7272.8|7283.8|7273.8|7282.8|7272.8|0
1647304640000|2022-03-15 00:37:20|7280.3|7274.3|7280.3|7274.3|7280.3|7274.3|7280.3|7274.3|0
1647304650000|2022-03-15 00:37:30|7280|7274|7278.8|7272.8|7280|7274|7278.8|7272.8|0
1647304660000|2022-03-15 00:37:40|7278.3|7272.3|7278.3|7272.3|7278.5|7272.5|7278.3|7272.3|1
1647304670000|2022-03-15 00:37:50|7280.8|7270.8|7280.8|7270.8|7280.8|7270.8|7280.8|7270.8|2
1647304680000|2022-03-15 00:38:00|7280.7|7270.7|7278.3|7272.3|7280.7|7272.3|7278.3|7270.7|0
1647304690000|2022-03-15 00:38:10|7279.6|7269.6|7279.8|7273.8|7279.8|7273.8|7279.2|7269.6|0
1647304710000|2022-03-15 00:38:30|7279.2|7273.2|7278.1|7268.1|7279.2|7273.2|7278.1|7268.1|1
1647304720000|2022-03-15 00:38:40|||||||||3
1647304730000|2022-03-15 00:38:50|7274.6|7268.6|7277.8|7271.8|7280.8|7271.8|7274.3|7265.6|6
1647304750000|2022-03-15 00:39:10|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|0
1647304810000|2022-03-15 00:40:10|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|7
1647304820000|2022-03-15 00:40:20|7277.2|7271.2|7277.6|7267.6|7278.5|7271.2|7276|7267.6|0
1647304830000|2022-03-15 00:40:30|7277.5|7267.5|7275.7|7269.7|7278.3|7270|7275|7267.5|4
1647304850000|2022-03-15 00:40:50|7275|7269|7275|7269|7275|7269|7275|7269|0
1647304860000|2022-03-15 00:41:00|7281.3|7275.3|7281.7|7275.7|7281.7|7275.7|7281.3|7275.3|5
1647304870000|2022-03-15 00:41:10|7281.3|7275.3|7281.7|7275.7|7281.7|7275.7|7281.3|7275.3|0
1647304890000|2022-03-15 00:41:30|7282.5|7276.5|7281.7|7275.7|7284|7276.5|7281.7|7274|1
1647304900000|2022-03-15 00:41:40|7282.7|7276.7|7283.2|7277.2|7283.2|7277.2|7282.5|7276.5|1
1647304910000|2022-03-15 00:41:50|7283.5|7277.5|7283.2|7277.2|7283.5|7277.5|7283.2|7277.2|1
1647304920000|2022-03-15 00:42:00|7282.8|7276.8|7283.2|7277.2|7283.5|7277.5|7282.8|7276.8|2
1647304940000|2022-03-15 00:42:20|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|2
1647304980000|2022-03-15 00:43:00|7282.8|7276.8|7282.8|7276.8|7283.5|7277.5|7282.8|7276.8|1
1647305010000|2022-03-15 00:43:30|7283.2|7277.2|7283.5|7277.5|7283.5|7277.5|7283.2|7277.2|1
1647305030000|2022-03-15 00:43:50|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|0
1647305050000|2022-03-15 00:44:10|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|0
1647305100000|2022-03-15 00:45:00|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|0
1647305110000|2022-03-15 00:45:10|7282.8|7276.8|7282.5|7276.5|7282.8|7276.8|7282.5|7276.5|1
1647305120000|2022-03-15 00:45:20|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|1
1647305140000|2022-03-15 00:45:40|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|1
1647305230000|2022-03-15 00:47:10|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|0
1647305270000|2022-03-15 00:47:50|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|4
1647305280000|2022-03-15 00:48:00|7283.1|7277.1|7283.1|7277.1|7284.5|7278.5|7283.1|7277.1|1
1647305290000|2022-03-15 00:48:10|7285.7|7279.7|7285.7|7279.7|7285.7|7279.7|7285.7|7279.7|3
1647305320000|2022-03-15 00:48:40|||||||||1
1647305330000|2022-03-15 00:48:50|7286.2|7280.2|7285.7|7279.7|7286.2|7280.2|7285.7|7279.7|3
1647305360000|2022-03-15 00:49:20|7285.4|7279.4|7285.4|7279.4|7285.7|7279.7|7285.4|7279.4|3
1647305370000|2022-03-15 00:49:30|||||||||6
1647305390000|2022-03-15 00:49:50|||||||||8
1647305400000|2022-03-15 00:50:00|||||||||2
1647305410000|2022-03-15 00:50:10|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|21
1647305420000|2022-03-15 00:50:20|7285.1|7279.1|7284.9|7278.9|7285.1|7279.1|7284.9|7278.9|3
1647305430000|2022-03-15 00:50:30|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|2
1647305440000|2022-03-15 00:50:40|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|1
1647305450000|2022-03-15 00:50:50|||||||||1
1647305460000|2022-03-15 00:51:00|7286.8|7280.8|7285.5|7279.5|7286.8|7280.8|7285.5|7279.5|0
1647305490000|2022-03-15 00:51:30|7284.8|7278.8|7284.6|7278.6|7284.8|7278.8|7284.6|7278.6|14
1647305500000|2022-03-15 00:51:40|7284.3|7278.3|7285.4|7279.4|7285.4|7279.4|7284.3|7278.3|3
1647305510000|2022-03-15 00:51:50|7284.7|7278.7|7284.2|7278.2|7284.7|7278.7|7284.2|7278.2|0
1647305520000|2022-03-15 00:52:00|7284.3|7278.3|7285.4|7279.4|7285.4|7279.4|7284.3|7278.3|7
1647305530000|2022-03-15 00:52:10|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|0
1647305540000|2022-03-15 00:52:20|7284.5|7278.5|7284.2|7278.2|7284.7|7278.7|7284.2|7278.2|0
1647305550000|2022-03-15 00:52:30|7284.5|7278.5|7285.4|7279.4|7285.4|7279.4|7284.2|7278.2|1
1647305560000|2022-03-15 00:52:40|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|0
1647305570000|2022-03-15 00:52:50|7284.3|7278.3|7284.7|7278.7|7284.7|7278.7|7284.2|7278.2|1
1647305580000|2022-03-15 00:53:00|7284.5|7278.5|7284.7|7278.7|7285.9|7279.9|7284.5|7278.5|2
1647305590000|2022-03-15 00:53:10|7284|7278|7284.4|7278.4|7284.4|7278.4|7284|7278|0
1647305600000|2022-03-15 00:53:20|||||||||3
1647305620000|2022-03-15 00:53:40|7284|7278|7284|7278|7284|7278|7284|7278|0
1647305630000|2022-03-15 00:53:50|||||||||1
1647305640000|2022-03-15 00:54:00|7284.2|7278.2|7284|7278|7284.5|7278.5|7284|7278|6
1647305650000|2022-03-15 00:54:10|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|0
1647305670000|2022-03-15 00:54:30|7284.5|7278.5|7285.1|7279.1|7285.1|7279.1|7284.5|7278.5|1
1647305680000|2022-03-15 00:54:40|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|0
1647305710000|2022-03-15 00:55:10|7285.5|7279.5|7289.1|7283.1|7289.1|7283.1|7285.5|7279.5|8
1647305720000|2022-03-15 00:55:20|7290.1|7284.1|7294.1|7288.1|7294.1|7288.1|7290.1|7284.1|4
1647305730000|2022-03-15 00:55:30|7293.6|7287.6|7291.7|7285.7|7293.6|7287.6|7290.7|7284.7|2
1647305740000|2022-03-15 00:55:40|7291.1|7285.1|7289.2|7283.2|7292.7|7285.1|7289.2|7282.7|0
1647305760000|2022-03-15 00:56:00|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|1
1647305800000|2022-03-15 00:56:40|7289.1|7283.1|7289|7283|7289.1|7283.1|7289|7283|0
1647305820000|2022-03-15 00:57:00|7289.4|7283.4|7290.4|7284.4|7291|7285|7289.4|7283.4|5
1647305850000|2022-03-15 00:57:30|7290|7284|7289.5|7283.5|7290|7284|7289.5|7283.5|0
1647305870000|2022-03-15 00:57:50|7289.2|7283.2|7290.2|7284.2|7290.2|7284.2|7289.2|7283.2|1
1647305880000|2022-03-15 00:58:00|7289.8|7283.8|7289.7|7283.7|7289.8|7283.8|7289.7|7283.7|0
1647305960000|2022-03-15 00:59:20|7289.3|7283.3|7289.3|7283.3|7289.3|7283.3|7289.3|7283.3|0
1647306000000|2022-03-15 01:00:00|7289|7283|7291.4|7285.4|7292.7|7286.7|7288.7|7282.7|3
1647306010000|2022-03-15 01:00:10|7291|7285|7289|7283|7291|7285|7289|7283|1
1647306020000|2022-03-15 01:00:20|7288.8|7282.8|7291|7285|7291|7285|7288.8|7282.8|6
1647306030000|2022-03-15 01:00:30|7290|7284|7291|7285|7291|7285|7290|7284|1
1647306040000|2022-03-15 01:00:40|7290|7284|7291|7285|7291|7285|7290|7284|1
1647306050000|2022-03-15 01:00:50|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|0
1647306070000|2022-03-15 01:01:10|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|0
1647306090000|2022-03-15 01:01:30|7291.2|7285.2|7294|7288|7294.4|7288.4|7291.2|7285.2|3
1647306100000|2022-03-15 01:01:40|7293.9|7287.9|7293.2|7287.2|7293.9|7287.9|7293.2|7287.2|2
1647306110000|2022-03-15 01:01:50|7291.5|7285.5|7294.7|7288.7|7294.7|7288.7|7291.5|7285.5|3
1647306120000|2022-03-15 01:02:00|7296.1|7290.1|7295.4|7289.4|7296.8|7290.8|7295.4|7289.4|8
1647306130000|2022-03-15 01:02:10|7296.8|7290.8|7295.3|7289.3|7296.8|7290.8|7294.4|7288.4|3
1647306140000|2022-03-15 01:02:20|7295|7289|7295|7289|7295.3|7289.3|7295|7289|2
1647306170000|2022-03-15 01:02:50|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|1
1647306180000|2022-03-15 01:03:00|7295|7289|7293.1|7287.1|7295.3|7289.3|7292.4|7286.4|5
1647306190000|2022-03-15 01:03:10|7293.6|7287.6|7294.5|7288.5|7294.5|7288.5|7293.6|7287.6|4
1647306200000|2022-03-15 01:03:20|7293.8|7287.8|7293.8|7287.8|7294.5|7288.5|7293.8|7287.8|1
1647306220000|2022-03-15 01:03:40|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|1
1647306230000|2022-03-15 01:03:50|7293.4|7287.4|7293.8|7287.8|7294.6|7288.6|7293.4|7287.4|1
1647306240000|2022-03-15 01:04:00|7293.1|7287.1|7291.9|7285.9|7293.1|7287.1|7291.9|7285.9|0
1647306250000|2022-03-15 01:04:10|7292.3|7286.3|7294.1|7288.1|7294.1|7288.1|7292.3|7286.3|1
1647306260000|2022-03-15 01:04:20|7294.5|7288.5|7295.8|7289.8|7295.8|7289.8|7294.5|7288.5|2
1647306270000|2022-03-15 01:04:30|7295.5|7289.5|7294.8|7288.8|7295.5|7289.5|7294.8|7288.8|0
1647306290000|2022-03-15 01:04:50|7294.7|7288.7|7294.3|7288.3|7294.7|7288.7|7294.3|7288.3|0
1647306300000|2022-03-15 01:05:00|7294.8|7288.8|7294.8|7288.8|7294.8|7288.8|7294.8|7288.8|0
1647306310000|2022-03-15 01:05:10|7294.3|7288.3|7295.8|7285.8|7295.8|7288.3|7294.3|7285.8|0
1647306340000|2022-03-15 01:05:40|7292.7|7286.7|7292.9|7286.9|7292.9|7286.9|7292.4|7286.4|0
1647306350000|2022-03-15 01:05:50|7292.5|7286.5|7293.1|7287.1|7293.1|7287.1|7292.4|7286.4|0
1647306360000|2022-03-15 01:06:00|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|0
1647306370000|2022-03-15 01:06:10|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1647306380000|2022-03-15 01:06:20|7293.4|7287.4|7293.2|7287.2|7293.7|7287.7|7293.2|7287.2|0
1647306390000|2022-03-15 01:06:30|7293.7|7287.7|7293.2|7287.2|7293.7|7287.7|7293.2|7287.2|0
1647306400000|2022-03-15 01:06:40|7293.7|7287.7|7293.2|7287.2|7293.7|7287.7|7293.2|7287.2|0
1647306410000|2022-03-15 01:06:50|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1647306420000|2022-03-15 01:07:00|7293.4|7287.4|7292.9|7286.9|7293.4|7287.4|7292.4|7286.4|1
1647306430000|2022-03-15 01:07:10|7292.4|7286.4|7292.9|7286.9|7293.6|7287.6|7292.4|7286.4|1
1647306450000|2022-03-15 01:07:30|7292.5|7286.5|7290.9|7284.9|7292.5|7286.5|7290.9|7284.9|1
1647306480000|2022-03-15 01:08:00|7290.7|7284.7|7290.4|7284.4|7290.7|7284.7|7290.4|7284.4|1
1647306500000|2022-03-15 01:08:20|7290|7284|7290.8|7275.8|7290.8|7284|7287.8|7275.8|4
1647306530000|2022-03-15 01:08:50|7288|7278|7287.6|7277.6|7288|7278|7287.6|7277.6|0
1647306590000|2022-03-15 01:09:50|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|1
1647306600000|2022-03-15 01:10:00|7284.1|7278.1|7284.2|7274.2|7284.2|7278.1|7284.1|7274.2|0
1647306640000|2022-03-15 01:10:40|7286|7280|7286|7280|7286|7280|7286|7280|3
1647306660000|2022-03-15 01:11:00|7285.8|7279.8|7284.4|7278.4|7285.8|7279.8|7284.4|7278.4|1
1647306680000|2022-03-15 01:11:20|7284.6|7278.6|7284.6|7278.6|7284.6|7278.6|7284.6|7278.6|0
1647306690000|2022-03-15 01:11:30|7284.9|7278.9|7286|7280|7286|7280|7284.9|7278.9|0
1647306720000|2022-03-15 01:12:00|7284.9|7278.9|7283.4|7273.4|7284.9|7278.9|7283.4|7273.4|4
1647306730000|2022-03-15 01:12:10|7282.9|7272.9|7283.4|7273.4|7283.4|7273.4|7282.9|7272.9|0
1647306740000|2022-03-15 01:12:20|7282.9|7272.9|7275.5|7269.5|7282.9|7272.9|7275.5|7269|0
1647306750000|2022-03-15 01:12:30|7276|7270|7276|7270|7276|7270|7276|7270|1
1647306770000|2022-03-15 01:12:50|7275.5|7269.5|7275|7269|7275.5|7269.5|7275|7269|0
1647306780000|2022-03-15 01:13:00|7271.3|7265.3|7271.6|7261.6|7271.6|7265.3|7268.7|7261.6|3
1647306790000|2022-03-15 01:13:10|||||||||1
1647306820000|2022-03-15 01:13:40|7272.9|7266.9|7272.7|7266.7|7272.9|7266.9|7272.7|7266.7|1
1647306830000|2022-03-15 01:13:50|7274.7|7264.7|7274.4|7264.4|7274.7|7264.7|7274.4|7264.4|0
1647306840000|2022-03-15 01:14:00|7274|7264|7274|7264|7274.4|7264.4|7269.9|7263.9|1
1647306850000|2022-03-15 01:14:10|7274.4|7264.4|7274.4|7264.4|7274.4|7264.4|7274.4|7264.4|0
1647306860000|2022-03-15 01:14:20|7274|7264|7274|7264|7274|7264|7274|7264|0
1647306870000|2022-03-15 01:14:30|7274.4|7264.4|7275.3|7265.3|7275.3|7265.3|7274.4|7264.4|2
1647306890000|2022-03-15 01:14:50|7273.6|7267.6|7278.4|7272.4|7278.5|7272.4|7273.6|7267.6|5
1647306900000|2022-03-15 01:15:00|7278.5|7268.5|7276|7270|7278.5|7270|7276|7268.4|1
1647306910000|2022-03-15 01:15:10|7277.3|7267.3|7278|7268|7278|7268|7277.3|7267.3|0
1647306920000|2022-03-15 01:15:20|7277|7267|7277|7267|7277|7267|7277|7267|0
1647306930000|2022-03-15 01:15:30|7279.2|7264.2|7276.5|7266.5|7279.2|7266.5|7276.5|7264.2|0
1647306940000|2022-03-15 01:15:40|7276.7|7266.7|7271.3|7265.3|7276.7|7266.7|7271.3|7265.3|0
1647306950000|2022-03-15 01:15:50|7272.6|7262.6|7270.8|7264.8|7272.6|7264.8|7270.8|7262.4|0
1647306960000|2022-03-15 01:16:00|7270.1|7264.1|7269.1|7263.1|7270.1|7264.1|7268.7|7262.7|2
1647307000000|2022-03-15 01:16:40|7275.3|7260.3|7275.1|7260.1|7275.8|7260.8|7275.1|7260.1|2
1647307010000|2022-03-15 01:16:50|7276.2|7261.2|7275.8|7260.8|7276.2|7261.2|7275.8|7260.8|0
1647307020000|2022-03-15 01:17:00|7276.2|7261.2|7276.5|7261.5|7276.5|7261.5|7276.2|7261.2|0
1647307030000|2022-03-15 01:17:10|7276.3|7261.3|7273.1|7263.1|7276.3|7263.5|7273.1|7261.3|2
1647307070000|2022-03-15 01:17:50|7270.4|7264.4|7269.2|7263.2|7270.4|7264.4|7269.2|7263.2|0
1647307080000|2022-03-15 01:18:00|7268.6|7262.6|7267.1|7261.1|7268.6|7262.6|7266.7|7260.7|6
1647307120000|2022-03-15 01:18:40|7266.9|7260.9|7267.6|7261.6|7267.6|7261.6|7266.8|7260.8|19
1647307140000|2022-03-15 01:19:00|7267.7|7261.7|7270.8|7260.8|7270.8|7261.7|7267.7|7260.8|1
1647307150000|2022-03-15 01:19:10|7268.1|7262.1|7267.8|7261.8|7268.1|7262.1|7267.8|7261.8|0
1647307160000|2022-03-15 01:19:20|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|0
1647307170000|2022-03-15 01:19:30|7267|7261|7267|7261|7267|7261|7267|7261|0
1647307180000|2022-03-15 01:19:40|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|7266.8|7260.8|0
1647307190000|2022-03-15 01:19:50|7266.8|7260.8|7266.4|7260.4|7266.8|7260.8|7266.4|7260.4|0
1647307200000|2022-03-15 01:20:00|7258.1|7252.1|7259.8|7253.8|7261|7255|7258.1|7252.1|16
1647307210000|2022-03-15 01:20:10|7259.4|7253.4|7255.6|7249.6|7259.4|7253.4|7255.6|7249.6|5
1647307220000|2022-03-15 01:20:20|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|7255.4|7249.4|0
1647307240000|2022-03-15 01:20:40|7255.1|7249.1|7255.4|7249.4|7255.4|7249.4|7255.1|7249.1|0
1647307270000|2022-03-15 01:21:10|7255.1|7249.1|7252.8|7246.8|7255.1|7249.1|7252.8|7246.8|2
1647307280000|2022-03-15 01:21:20|7252.5|7246.5|7251.8|7245.8|7252.5|7246.5|7251.8|7245.8|4
1647307290000|2022-03-15 01:21:30|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|7
1647307300000|2022-03-15 01:21:40|7250.8|7244.8|7254|7248|7254|7248|7250.8|7244.8|4
1647307310000|2022-03-15 01:21:50|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|0
1647307320000|2022-03-15 01:22:00|7253.8|7247.8|7252.8|7246.8|7253.8|7247.8|7252.8|7246.8|0
1647307330000|2022-03-15 01:22:10|7252.3|7246.3|7252.3|7246.3|7252.8|7246.8|7252.3|7246.3|0
1647307350000|2022-03-15 01:22:30|7252|7246|7251.8|7245.8|7252|7246|7251.8|7245.8|0
1647307360000|2022-03-15 01:22:40|7252.2|7246.2|7252.2|7246.2|7252.3|7246.3|7251.8|7245.8|5
1647307370000|2022-03-15 01:22:50|7251.6|7245.6|7249.4|7243.4|7251.6|7245.6|7247.4|7241.4|4
1647307380000|2022-03-15 01:23:00|7249.8|7243.8|7248.4|7242.4|7251.4|7243.9|7248.4|7241.4|0
1647307400000|2022-03-15 01:23:20|7247.7|7241.7|7247.3|7241.3|7248.4|7242.4|7247.3|7241.3|0
1647307410000|2022-03-15 01:23:30|7247|7241|7248.2|7242.2|7248.2|7242.2|7246.7|7240.7|0
1647307420000|2022-03-15 01:23:40|7247.7|7241.7|7247.7|7241.7|7248.2|7242.2|7247.7|7241.7|1
1647307430000|2022-03-15 01:23:50|7246.3|7240.3|7248.7|7242.7|7248.7|7242.7|7246.3|7240.3|2
1647307440000|2022-03-15 01:24:00|7248.2|7242.2|7246.5|7240.5|7249.5|7243.5|7246.2|7237.1|8
1647307450000|2022-03-15 01:24:10|7246.3|7240.3|7247|7241|7247|7241|7246.3|7240.3|0
1647307460000|2022-03-15 01:24:20|7247.9|7241.9|7248.8|7242.8|7248.8|7242.8|7247.9|7241.9|1
1647307480000|2022-03-15 01:24:40|||||||||1
1647307490000|2022-03-15 01:24:50|7248.5|7242.5|7249.8|7239.8|7249.8|7242.5|7248.5|7239.8|1
1647307510000|2022-03-15 01:25:10|7251.3|7236.3|7249.7|7243.7|7251.3|7243.7|7249.2|7236.3|3
1647307520000|2022-03-15 01:25:20|7249.2|7239.2|7249.2|7239.2|7249.2|7239.2|7249.2|7239.2|1
1647307570000|2022-03-15 01:26:10|7249.3|7239.3|7249.3|7239.3|7249.3|7239.3|7249.3|7239.3|0
1647307600000|2022-03-15 01:26:40|7249.5|7239.5|7249.5|7239.5|7249.5|7239.5|7249.5|7239.5|0
1647307660000|2022-03-15 01:27:40|7245.8|7239.8|7245.5|7239.5|7245.8|7239.8|7245.5|7239.5|0
1647307710000|2022-03-15 01:28:30|7247.5|7241.5|7249.5|7243.5|7249.5|7243.5|7247.5|7241.5|2
1647307740000|2022-03-15 01:29:00|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|8
1647307750000|2022-03-15 01:29:10|7250.3|7240.3|7251|7236|7251|7240.3|7249.3|7236|1
1647307760000|2022-03-15 01:29:20|7250.5|7235.5|7250|7235|7251|7236|7250|7235|0
1647307770000|2022-03-15 01:29:30|7249|7243|7251|7236|7253.5|7243|7249|7236|1
1647307780000|2022-03-15 01:29:40|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1647307800000|2022-03-15 01:30:00|7244.8|7238.8|7245.3|7239.3|7245.3|7239.3|7244.8|7238.8|0
1647307810000|2022-03-15 01:30:10|7245.8|7239.8|7245.3|7239.3|7245.8|7239.8|7245.3|7239.3|0
1647307820000|2022-03-15 01:30:20|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|0
1647307830000|2022-03-15 01:30:30|7246.8|7240.8|7249.6|7243.6|7249.6|7243.6|7246.6|7240.6|1
1647307840000|2022-03-15 01:30:40|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|0
1647307850000|2022-03-15 01:30:50|7249.1|7243.1|7247.6|7241.6|7249.1|7243.1|7247.6|7241.6|1
1647307860000|2022-03-15 01:31:00|7248|7242|7248.1|7242.1|7248.1|7242.1|7247.6|7241.6|0
1647307870000|2022-03-15 01:31:10|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|1
1647307890000|2022-03-15 01:31:30|7247.6|7241.6|7243.1|7237.1|7247.6|7241.6|7243.1|7237.1|1
1647307900000|2022-03-15 01:31:40|7243.8|7237.8|7246.6|7236.6|7246.6|7238.3|7243.8|7235.6|2
1647307920000|2022-03-15 01:32:00|7244.3|7238.3|7243.6|7237.6|7244.3|7238.3|7243.6|7237.6|0
1647307940000|2022-03-15 01:32:20|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|0
1647307950000|2022-03-15 01:32:30|7242.4|7236.4|7242|7236|7242.4|7236.4|7242|7236|0
1647307970000|2022-03-15 01:32:50|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|0
1647307980000|2022-03-15 01:33:00|7244.9|7234.9|7244.9|7234.9|7244.9|7234.9|7244.9|7234.9|2
1647308040000|2022-03-15 01:34:00|7244|7238|7244.8|7238.8|7244.8|7238.8|7244|7238|0
1647308050000|2022-03-15 01:34:10|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|0
1647308110000|2022-03-15 01:35:10|7244.5|7238.5|7245.6|7239.6|7245.6|7239.6|7244.5|7238.5|0
1647308130000|2022-03-15 01:35:30|7246.6|7240.6|7248.1|7238.1|7248.1|7240.6|7246.6|7238.1|0
1647308150000|2022-03-15 01:35:50|7246|7236|7245.5|7235.5|7246|7236|7245.5|7235.5|0
1647308170000|2022-03-15 01:36:10|7242.1|7236.1|7240.3|7234.3|7245.5|7236.1|7240.3|7234.1|2
1647308190000|2022-03-15 01:36:30|7241|7235|7236.3|7230.3|7243.4|7235|7236.3|7230.3|17
1647308200000|2022-03-15 01:36:40|7237.5|7231.5|7236|7230|7237.5|7231.5|7236|7230|2
1647308210000|2022-03-15 01:36:50|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1647308220000|2022-03-15 01:37:00|7236|7230|7237.4|7231.4|7237.4|7231.4|7236|7230|0
1647308230000|2022-03-15 01:37:10|7236.9|7230.9|7237.4|7231.4|7237.4|7231.4|7236.9|7230.9|2
1647308250000|2022-03-15 01:37:30|7237.7|7231.7|7237.9|7231.9|7241.1|7232|7237.7|7230.2|3
1647308260000|2022-03-15 01:37:40|7236.1|7230.1|7237.9|7231.9|7237.9|7231.9|7236.1|7230.1|2
1647308270000|2022-03-15 01:37:50|7237.4|7231.4|7237.4|7231.4|7237.4|7231.4|7237.4|7231.4|0
1647308300000|2022-03-15 01:38:20|7235.9|7229.9|7235.4|7229.4|7235.9|7229.9|7235.4|7229.4|1
1647308310000|2022-03-15 01:38:30|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|7234.5|7228.5|0
1647308320000|2022-03-15 01:38:40|7234.7|7228.7|7234.4|7228.4|7234.7|7228.7|7234.4|7228.4|1
1647308330000|2022-03-15 01:38:50|7233.4|7227.4|7233.4|7227.4|7233.4|7227.4|7233.4|7227.4|41
1647308340000|2022-03-15 01:39:00|||||||||6
1647308380000|2022-03-15 01:39:40|7234.1|7228.1|7233.4|7227.4|7234.1|7228.1|7233.4|7227.4|1
1647308400000|2022-03-15 01:40:00|7234.2|7228.2|7234.4|7228.4|7234.4|7228.4|7233.9|7227.9|1
1647308410000|2022-03-15 01:40:10|7238.4|7232.4|7238.4|7232.4|7238.4|7232.4|7238.4|7232.4|1
1647308420000|2022-03-15 01:40:20|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|1
1647308430000|2022-03-15 01:40:30|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|1
1647308440000|2022-03-15 01:40:40|7240.2|7234.2|7240.2|7234.2|7241.2|7235.2|7240.2|7234.2|0
1647308450000|2022-03-15 01:40:50|7240.6|7234.6|7240.7|7234.7|7240.7|7234.7|7240.6|7234.6|0
1647308460000|2022-03-15 01:41:00|7240.4|7234.4|7240.9|7234.9|7240.9|7234.9|7240|7234|0
1647308470000|2022-03-15 01:41:10|7241.2|7235.2|7240.5|7234.5|7241.2|7235.2|7240.5|7234.5|1
1647308480000|2022-03-15 01:41:20|7240|7234|7240.9|7234.9|7240.9|7234.9|7239.3|7233.3|3
1647308490000|2022-03-15 01:41:30|7241.2|7235.2|7241.6|7235.6|7241.6|7235.6|7241.2|7235.2|1
1647308500000|2022-03-15 01:41:40|7241.9|7235.9|7242.4|7236.4|7242.4|7236.4|7241.6|7235.6|0
1647308510000|2022-03-15 01:41:50|7243.1|7237.1|7243.2|7237.2|7244.1|7238.1|7243.1|7237.1|1
1647308520000|2022-03-15 01:42:00|7242.3|7236.3|7244|7234|7244|7236.3|7242.3|7234|1
1647308530000|2022-03-15 01:42:10|7240.9|7234.9|7240.9|7234.9|7240.9|7234.9|7240.9|7234.9|0
1647308540000|2022-03-15 01:42:20|7239.5|7233.5|7236.3|7230.3|7239.5|7233.5|7236.3|7230.3|0
1647308550000|2022-03-15 01:42:30|7236.1|7230.1|7237.8|7231.8|7239.5|7231.8|7236.1|7229.5|0
1647308600000|2022-03-15 01:43:20|7237.5|7231.5|7238.8|7228.8|7238.8|7231.5|7237.5|7228.8|0
1647308620000|2022-03-15 01:43:40|7237.1|7231.1|7238.8|7228.8|7238.8|7231.1|7237.1|7228.8|0
1647308640000|2022-03-15 01:44:00|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|0
1647308660000|2022-03-15 01:44:20|7237.8|7231.8|7237.1|7231.1|7237.8|7231.8|7237.1|7231.1|0
1647308670000|2022-03-15 01:44:30|7238.8|7228.8|7238.8|7228.8|7238.8|7228.8|7238.8|7228.8|1
1647308710000|2022-03-15 01:45:10|7232.3|7226.3|7231.3|7225.3|7232.3|7226.3|7231.3|7225.3|9
1647308720000|2022-03-15 01:45:20|7229.1|7223.1|7229|7223|7229.3|7223.3|7229|7223|5
1647308730000|2022-03-15 01:45:30|7229.5|7223.5|7232.5|7226.5|7232.5|7226.5|7229|7223|4
1647308740000|2022-03-15 01:45:40|7233.2|7227.2|7231.2|7225.2|7234.2|7227.2|7231.2|7224.2|1
1647308750000|2022-03-15 01:45:50|7231.5|7225.5|7231.5|7225.5|7231.5|7225.5|7231.5|7225.5|0
1647308760000|2022-03-15 01:46:00|7232.6|7226.6|7233.4|7227.4|7234.1|7228.1|7231.5|7225.5|1
1647308770000|2022-03-15 01:46:10|7234.4|7228.4|7238.8|7232.8|7239.2|7233.2|7234.4|7228.4|2
1647308780000|2022-03-15 01:46:20|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|1
1647308790000|2022-03-15 01:46:30|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|0
1647308820000|2022-03-15 01:47:00|7237.7|7231.7|7237.8|7231.8|7238.1|7232.1|7237.3|7231.3|2
1647308840000|2022-03-15 01:47:20|7238.2|7232.2|7237.8|7231.8|7239.2|7233.2|7237.8|7231.8|0
1647308850000|2022-03-15 01:47:30|7237.5|7231.5|7237.3|7231.3|7237.5|7231.5|7237.3|7231.3|0
1647308860000|2022-03-15 01:47:40|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|0
1647308870000|2022-03-15 01:47:50|7238.5|7228.5|7237.3|7231.3|7238.8|7231.3|7237.3|7228.5|3
1647308880000|2022-03-15 01:48:00|7238.8|7228.8|7237.3|7231.3|7239|7231.3|7237.2|7228.8|0
1647308900000|2022-03-15 01:48:20|7239.7|7229.7|7239.7|7229.7|7239.7|7231.3|7237.3|7229.7|0
1647308910000|2022-03-15 01:48:30|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|0
1647308920000|2022-03-15 01:48:40|7239.7|7229.7|7240.7|7230.7|7241.4|7234.2|7239|7229.7|0
1647308930000|2022-03-15 01:48:50|7240.5|7230.5|7239.7|7229.7|7240.7|7233.2|7239.2|7229.7|0
1647308940000|2022-03-15 01:49:00|7239|7229|7235.4|7225.4|7239.7|7231.3|7233.8|7225.4|1
1647308950000|2022-03-15 01:49:10|7235.6|7225.6|7235.6|7225.6|7235.9|7225.9|7235.4|7225.4|0
1647308960000|2022-03-15 01:49:20|7235.4|7225.4|7235.4|7225.4|7235.4|7225.4|7235.4|7225.4|0
1647308970000|2022-03-15 01:49:30|7235.6|7225.6|7235.4|7225.4|7235.6|7225.6|7235.4|7225.4|0
1647308990000|2022-03-15 01:49:50|7235.3|7229.3|7235.3|7229.3|7235.3|7229.3|7235.3|7229.3|0
1647309000000|2022-03-15 01:50:00|7235|7229|7235.3|7225.3|7235.3|7229|7235|7225.3|1
1647309020000|2022-03-15 01:50:20|7232.2|7226.2|7228.6|7222.6|7232.2|7226.2|7228.6|7222.6|8
1647309030000|2022-03-15 01:50:30|7229.1|7223.1|7229.6|7223.6|7230.1|7224.1|7229.1|7223.1|13
1647309040000|2022-03-15 01:50:40|7230.1|7224.1|7229.6|7223.6|7230.1|7224.1|7229.6|7223.6|1
1647309050000|2022-03-15 01:50:50|7230.6|7224.6|7230.6|7224.6|7231.6|7225.6|7230.5|7224.5|8
1647309060000|2022-03-15 01:51:00|||||||||1
1647309070000|2022-03-15 01:51:10|7231.1|7225.1|7231.1|7225.1|7231.1|7225.1|7231.1|7225.1|0
1647309080000|2022-03-15 01:51:20|7230.6|7224.6|7230.1|7224.1|7231.1|7225.1|7230.1|7224.1|0
1647309090000|2022-03-15 01:51:30|7230.3|7224.3|7231.1|7225.1|7232.1|7226.1|7230.3|7224.3|3
1647309100000|2022-03-15 01:51:40|7230.8|7224.8|7229.6|7223.6|7230.8|7224.8|7229.6|7223.6|1
1647309110000|2022-03-15 01:51:50|||||||||1
1647309120000|2022-03-15 01:52:00|||||||||3
1647309130000|2022-03-15 01:52:10|7229.5|7223.5|7228.6|7222.6|7229.5|7223.5|7228.6|7222.6|14
1647309140000|2022-03-15 01:52:20|||||||||1
1647309150000|2022-03-15 01:52:30|7229|7223|7228.6|7222.6|7229|7223|7228.6|7222.6|0
1647309180000|2022-03-15 01:53:00|7222.6|7216.6|7221.1|7215.1|7222.6|7216.6|7221.1|7215.1|24
1647309190000|2022-03-15 01:53:10|7218.8|7212.8|7222.6|7216.6|7222.6|7216.6|7217.7|7211.7|5
1647309200000|2022-03-15 01:53:20|7223.3|7217.3|7217.9|7211.9|7224|7218|7217.9|7211.9|3
1647309210000|2022-03-15 01:53:30|7217.6|7211.6|7215.1|7209.1|7217.6|7211.6|7215.1|7209.1|0
1647309220000|2022-03-15 01:53:40|7214.8|7208.8|7214.1|7208.1|7214.8|7208.8|7214.1|7208.1|1
1647309230000|2022-03-15 01:53:50|7215.4|7205.4|7207.2|7201.2|7215.4|7205.4|7207.2|7198.8|13
1647309240000|2022-03-15 01:54:00|7206.3|7200.3|7205.8|7199.8|7206.3|7200.3|7204.1|7198.1|5
1647309250000|2022-03-15 01:54:10|7205.1|7199.1|7205.1|7199.1|7205.1|7199.1|7203.8|7197.8|3
1647309260000|2022-03-15 01:54:20|7204.6|7198.6|7202.8|7196.8|7204.6|7198.6|7202.8|7196.8|4
1647309270000|2022-03-15 01:54:30|||||||||5
1647309280000|2022-03-15 01:54:40|||||||||28
1647309290000|2022-03-15 01:54:50|||||||||16
1647309300000|2022-03-15 01:55:00|7207.8|7201.8|7207.1|7201.1|7207.8|7201.8|7205.1|7199.1|9
1647309310000|2022-03-15 01:55:10|7206.4|7200.4|7206.1|7200.1|7206.4|7200.4|7205.1|7199.1|2
1647309320000|2022-03-15 01:55:20|7207.6|7201.6|7208.5|7202.5|7208.6|7202.6|7207.6|7201.6|6
1647309330000|2022-03-15 01:55:30|7208.6|7202.6|7209.1|7203.1|7209.6|7203.6|7208.6|7202.6|2
1647309340000|2022-03-15 01:55:40|7210.2|7204.2|7209.8|7203.8|7210.2|7204.2|7209.1|7203.1|2
1647309350000|2022-03-15 01:55:50|7209.6|7203.6|7209.6|7203.6|7211|7205|7209.1|7203.1|3
1647309360000|2022-03-15 01:56:00|7209.3|7203.3|7208.1|7202.1|7209.3|7203.3|7207.2|7201.2|1
1647309380000|2022-03-15 01:56:20|7206.6|7200.6|7204|7198|7206.6|7200.6|7204|7198|2
1647309390000|2022-03-15 01:56:30|7204.6|7198.6|7205.1|7199.1|7205.1|7199.1|7203.7|7197.7|1
1647309400000|2022-03-15 01:56:40|7205.3|7199.3|7205.3|7199.3|7205.3|7199.3|7205.3|7199.3|0
1647309410000|2022-03-15 01:56:50|7205.7|7199.7|7206.2|7200.2|7206.2|7200.2|7205.7|7199.7|0
1647309420000|2022-03-15 01:57:00|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|7208.2|7202.2|1
1647309430000|2022-03-15 01:57:10|7210.1|7204.1|7212.2|7206.2|7212.2|7206.2|7210.1|7204.1|0
1647309440000|2022-03-15 01:57:20|7212.6|7206.6|7211.7|7201.7|7212.6|7206.6|7211.7|7201.7|3
1647309450000|2022-03-15 01:57:30|7208.7|7202.7|7208.7|7202.7|7211.2|7202.7|7208.2|7201.2|2
1647309460000|2022-03-15 01:57:40|7210.2|7200.2|7208.7|7202.7|7210.2|7202.7|7206.2|7200.2|1
1647309470000|2022-03-15 01:57:50|7208.2|7202.2|7208.7|7202.7|7208.7|7202.7|7208.2|7202.2|1
1647309480000|2022-03-15 01:58:00|7211.1|7201.1|7211.1|7201.1|7211.1|7201.1|7211.1|7201.1|1
1647309490000|2022-03-15 01:58:10|7211.2|7201.2|7211.2|7201.2|7211.2|7201.2|7211.2|7201.2|0
1647309510000|2022-03-15 01:58:30|7208.2|7202.2|7208.2|7202.2|7208.2|7202.2|7208.2|7202.2|0
1647309520000|2022-03-15 01:58:40|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|0
1647309530000|2022-03-15 01:58:50|7208|7202|7208.2|7202.2|7208.2|7202.2|7208|7202|0
1647309570000|2022-03-15 01:59:30|7208.7|7202.7|7208.2|7202.2|7208.7|7202.7|7208.2|7202.2|1
1647309580000|2022-03-15 01:59:40|7208.4|7202.4|7208.7|7202.7|7208.7|7202.7|7208.4|7202.4|1
1647309590000|2022-03-15 01:59:50|7209.2|7203.2|7210.7|7204.7|7210.7|7204.7|7209.2|7203.2|4
1647309600000|2022-03-15 02:00:00|7212.4|7202.4|7209.2|7203.2|7212.4|7203.9|7209.2|7202.4|0
1647309630000|2022-03-15 02:00:30|7208.9|7202.9|7207.7|7201.7|7208.9|7202.9|7207.7|7201.7|0
1647309640000|2022-03-15 02:00:40|7207.6|7201.6|7207.7|7201.7|7207.7|7201.7|7207.2|7201.2|1
1647309650000|2022-03-15 02:00:50|7207.2|7201.2|7207.7|7201.7|7207.7|7201.7|7207.2|7201.2|0
1647309660000|2022-03-15 02:01:00|7207.6|7201.6|7208.2|7202.2|7208.2|7202.2|7207.2|7201.2|0
1647309670000|2022-03-15 02:01:10|7211.2|7201.2|7208.2|7202.2|7211.2|7202.5|7208.2|7201.2|1
1647309690000|2022-03-15 02:01:30|7211.2|7201.2|7208.5|7202.5|7211.2|7202.5|7208.5|7201.2|1
1647309700000|2022-03-15 02:01:40|7211.2|7201.2|7211.2|7201.2|7211.2|7202.5|7208.2|7201.2|2
1647309710000|2022-03-15 02:01:50|7210.2|7204.2|7212|7206|7212|7206|7210.2|7204.2|1
1647309730000|2022-03-15 02:02:10|7213.5|7207.5|7217|7211|7217|7211|7213.5|7207.5|3
1647309740000|2022-03-15 02:02:20|7217.4|7211.4|7218.9|7212.9|7219|7213|7217.4|7211.4|0
1647309750000|2022-03-15 02:02:30|7218.7|7212.7|7219.4|7213.4|7219.4|7213.4|7218.4|7212.4|0
1647309760000|2022-03-15 02:02:40|7218.9|7212.9|7218.4|7212.4|7218.9|7212.9|7217.4|7211.4|4
1647309770000|2022-03-15 02:02:50|7220.1|7214.1|7218.7|7212.7|7220.1|7214.1|7218.7|7212.7|1
1647309780000|2022-03-15 02:03:00|7218.9|7212.9|7218.4|7212.4|7218.9|7212.9|7218.4|7212.4|1
1647309790000|2022-03-15 02:03:10|7218.9|7212.9|7218.4|7212.4|7218.9|7212.9|7218.4|7212.4|0
1647309800000|2022-03-15 02:03:20|7218.9|7212.9|7217.9|7211.9|7219|7213|7217.9|7211.9|0
1647309810000|2022-03-15 02:03:30|7217.2|7211.2|7217|7211|7217.2|7211.2|7216.4|7210.4|1
1647309820000|2022-03-15 02:03:40|7216.9|7210.9|7216.4|7210.4|7217.6|7211.6|7216.4|7210.4|0
1647309830000|2022-03-15 02:03:50|7216.5|7210.5|7212.8|7206.8|7216.5|7210.5|7212.5|7206.5|2
1647309840000|2022-03-15 02:04:00|7212.7|7206.7|7211.7|7205.7|7212.7|7206.7|7211.7|7205.7|0
1647309850000|2022-03-15 02:04:10|7211.8|7205.8|7211.7|7205.7|7211.8|7205.8|7211.5|7205.5|4
1647309860000|2022-03-15 02:04:20|7211.8|7205.8|7216.7|7210.7|7217.7|7210.7|7211.5|7205.5|17
1647309870000|2022-03-15 02:04:30|7217.3|7211.3|7218.8|7212.8|7219.3|7213.3|7217.3|7211.3|1
1647309880000|2022-03-15 02:04:40|7218.7|7212.7|7218.3|7212.3|7218.7|7212.7|7218.3|7212.3|0
1647309890000|2022-03-15 02:04:50|7218.5|7212.5|7218.8|7212.8|7219.3|7213.3|7218.5|7212.5|0
1647309900000|2022-03-15 02:05:00|7219|7213|7219.5|7213.5|7220.4|7214.4|7218.3|7212.3|1
1647309910000|2022-03-15 02:05:10|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|0
1647309920000|2022-03-15 02:05:20|7220.9|7214.9|7220.6|7214.6|7221.6|7215.6|7220.6|7214.6|0
1647309930000|2022-03-15 02:05:30|7221.5|7215.5|7218.3|7212.3|7221.5|7215.5|7218.3|7212.3|9
1647309940000|2022-03-15 02:05:40|7218.5|7212.5|7217.4|7211.4|7218.6|7212.6|7217.4|7211.4|0
1647309950000|2022-03-15 02:05:50|7217.9|7211.9|7221|7215|7221|7215|7217.9|7211.9|0
1647309960000|2022-03-15 02:06:00|7222|7216|7219.5|7213.5|7222|7216|7219.5|7213.5|0
1647309970000|2022-03-15 02:06:10|7220.4|7214.4|7220.4|7214.4|7220.4|7214.4|7220.4|7214.4|2
1647309980000|2022-03-15 02:06:20|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|1
1647309990000|2022-03-15 02:06:30|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|4
1647310000000|2022-03-15 02:06:40|7220.7|7214.7|7221.1|7215.1|7221.1|7215.1|7219.9|7213.9|0
1647310010000|2022-03-15 02:06:50|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|1
1647310020000|2022-03-15 02:07:00|7220.4|7214.4|7219.9|7213.9|7220.4|7214.4|7218.5|7212.5|1
1647310030000|2022-03-15 02:07:10|7219.5|7213.5|7219.7|7213.7|7220.2|7214.2|7219|7213|0
1647310040000|2022-03-15 02:07:20|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|0
1647310060000|2022-03-15 02:07:40|7219.5|7213.5|7220.5|7214.5|7220.5|7214.5|7219.5|7213.5|2
1647310070000|2022-03-15 02:07:50|7220.2|7214.2|7220.7|7214.7|7220.7|7214.7|7220.2|7214.2|0
1647310080000|2022-03-15 02:08:00|7220.3|7214.3|7220.2|7214.2|7220.3|7214.3|7220.2|7214.2|0
1647310100000|2022-03-15 02:08:20|7220.9|7214.9|7220.2|7214.2|7220.9|7214.9|7220.2|7214.2|0
1647310110000|2022-03-15 02:08:30|7219.7|7213.7|7219.3|7213.3|7219.7|7213.7|7219.2|7213.2|1
1647310130000|2022-03-15 02:08:50|7220|7214|7221.5|7215.5|7221.5|7215.5|7220|7214|3
1647310150000|2022-03-15 02:09:10|||||||||6
1647310160000|2022-03-15 02:09:20|7220.9|7214.9|7221.4|7215.4|7221.4|7215.4|7220.9|7214.9|2
1647310190000|2022-03-15 02:09:50|7221|7215|7220.9|7214.9|7221|7215|7220.9|7214.9|0
1647310200000|2022-03-15 02:10:00|7221.4|7215.4|7217.5|7211.5|7221.4|7215.4|7217.5|7211.5|0
1647310210000|2022-03-15 02:10:10|7216.5|7210.5|7216.5|7210.5|7217|7211|7216.5|7210.5|0
1647310220000|2022-03-15 02:10:20|7216.4|7210.4|7217.7|7211.7|7217.7|7211.7|7216|7210|4
1647310240000|2022-03-15 02:10:40|7218.7|7208.7|7215.7|7209.7|7218.7|7210|7215.7|7208.7|0
1647310250000|2022-03-15 02:10:50|7216.7|7210.7|7215.7|7209.7|7217.2|7211.2|7215.7|7209.7|1
1647310280000|2022-03-15 02:11:20|7215.3|7209.3|7214.2|7208.2|7215.3|7209.3|7214.2|7208.2|0
1647310300000|2022-03-15 02:11:40|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|0
1647310320000|2022-03-15 02:12:00|7213.8|7207.8|7214.2|7208.2|7214.2|7208.2|7213.8|7207.8|0
1647310330000|2022-03-15 02:12:10|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|0
1647310340000|2022-03-15 02:12:20|7213.3|7207.3|7212.7|7206.7|7213.3|7207.3|7212.7|7206.7|0
1647310350000|2022-03-15 02:12:30|7213|7207|7214.2|7208.2|7214.2|7208.2|7213|7207|2
1647310360000|2022-03-15 02:12:40|7215.2|7209.2|7217.7|7211.7|7217.7|7211.7|7215.2|7209.2|2
1647310380000|2022-03-15 02:13:00|7217.3|7211.3|7217.3|7211.3|7217.3|7211.3|7217.3|7211.3|0
1647310390000|2022-03-15 02:13:10|7217.5|7211.5|7217.2|7211.2|7217.7|7211.7|7217.2|7211.2|0
1647310430000|2022-03-15 02:13:50|7218.7|7212.7|7218.2|7212.2|7218.7|7212.7|7218.2|7212.2|0
1647310440000|2022-03-15 02:14:00|7219.8|7209.8|7218.8|7208.8|7219.8|7209.8|7218.8|7208.8|5
1647310450000|2022-03-15 02:14:10|7218.5|7208.5|7218.1|7208.1|7218.5|7208.5|7218.1|7208.1|0
1647310460000|2022-03-15 02:14:20|7218.6|7208.6|7218.5|7208.5|7218.6|7208.6|7218.3|7208.3|1
1647310470000|2022-03-15 02:14:30|7218.6|7208.6|7218.6|7208.6|7218.6|7208.6|7218.6|7208.6|0
1647310480000|2022-03-15 02:14:40|7218.1|7208.1|7218.6|7208.6|7218.6|7208.6|7218.1|7208.1|0
1647310490000|2022-03-15 02:14:50|7218.3|7208.3|7218.1|7208.1|7218.3|7208.3|7218.1|7208.1|0
1647310500000|2022-03-15 02:15:00|7218.6|7208.6|7218.1|7208.1|7218.6|7208.6|7218.1|7208.1|0
1647310530000|2022-03-15 02:15:30|7218.5|7208.5|7217.1|7211.1|7218.5|7211.1|7217.1|7208.5|0
1647310550000|2022-03-15 02:15:50|7217.3|7211.3|7218.1|7212.1|7218.6|7212.6|7217.3|7211.3|0
1647310560000|2022-03-15 02:16:00|7221.3|7211.3|7221.6|7211.6|7221.8|7211.8|7221.3|7211.3|3
1647310590000|2022-03-15 02:16:30|7220|7214|7221|7215|7221.1|7215.1|7220|7214|0
1647310600000|2022-03-15 02:16:40|7220.8|7214.8|7222.3|7212.3|7222.3|7214.8|7220.8|7212.3|0
1647310610000|2022-03-15 02:16:50|7220.7|7214.7|7219.3|7213.3|7222.3|7214.7|7219.3|7212.3|0
1647310630000|2022-03-15 02:17:10|7219.2|7213.2|7220.7|7214.7|7220.7|7214.7|7219.2|7213.2|2
1647310660000|2022-03-15 02:17:40|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|0
1647310670000|2022-03-15 02:17:50|7220.2|7214.2|7220.4|7214.4|7220.4|7214.4|7220|7214|0
1647310680000|2022-03-15 02:18:00|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|0
1647310690000|2022-03-15 02:18:10|7221|7215|7221.5|7215.5|7221.5|7215.5|7221|7215|0
1647310720000|2022-03-15 02:18:40|7222.2|7216.2|7221.5|7215.5|7222.2|7216.2|7221.5|7215.5|1
1647310790000|2022-03-15 02:19:50|7220.4|7214.4|7220|7214|7220.4|7214.4|7220|7214|1
1647310800000|2022-03-15 02:20:00|7221.5|7215.5|7221|7215|7221.5|7215.5|7221|7215|6
1647310850000|2022-03-15 02:20:50|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|1
1647310860000|2022-03-15 02:21:00|7223.5|7208.5|7223|7208|7223.5|7208.5|7223|7208|0
1647310950000|2022-03-15 02:22:30|7223.8|7208.8|7220.3|7210.3|7223.8|7210.3|7220.3|7208.4|0
1647310970000|2022-03-15 02:22:50|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1647310980000|2022-03-15 02:23:00|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|0
1647311020000|2022-03-15 02:23:40|7221.7|7206.7|7218.6|7208.6|7221.7|7208.6|7218.6|7206.7|0
1647311030000|2022-03-15 02:23:50|7216.2|7210.2|7215.4|7209.4|7216.2|7210.2|7215.4|7209.4|0
1647311040000|2022-03-15 02:24:00|7215.6|7209.6|7216.4|7206.4|7216.4|7209.6|7215.4|7206.4|1
1647311050000|2022-03-15 02:24:10|7213.7|7207.7|7213.4|7207.4|7213.7|7207.7|7213.4|7207.4|0
1647311060000|2022-03-15 02:24:20|7212.9|7206.9|7213.9|7207.9|7213.9|7207.9|7212.9|7206.9|0
1647311070000|2022-03-15 02:24:30|7213.6|7207.6|7215.6|7209.6|7215.6|7209.6|7213.4|7207.4|2
1647311080000|2022-03-15 02:24:40|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|0
1647311100000|2022-03-15 02:25:00|7217.1|7207.1|7217.1|7207.1|7217.1|7207.1|7217.1|7207.1|0
1647311110000|2022-03-15 02:25:10|7216.2|7206.2|7212.2|7206.2|7216.2|7206.9|7212.2|7206.2|0
1647311120000|2022-03-15 02:25:20|7216.2||7216.2||7216.2||7216.2||1
1647311130000|2022-03-15 02:25:30|7218.4|7203.4|7218.2|7203.2|7218.4|7203.4|7218.2|7203.2|0
1647311140000|2022-03-15 02:25:40|7214.8|7208.8|7214.9|7208.9|7219.3|7208.9|7214.8|7203.2|1
1647311160000|2022-03-15 02:26:00|7215.1|7209.1|7215.1|7209.1|7215.1|7209.1|7215.1|7209.1|0
1647311170000|2022-03-15 02:26:10|7214.9|7208.9|7213.9|7207.9|7214.9|7208.9|7213.9|7207.9|1
1647311180000|2022-03-15 02:26:20|7215.6|7205.6|7214.9|7204.9|7215.6|7205.6|7214.9|7204.9|0
1647311190000|2022-03-15 02:26:30|7215.1|7205.1|7215.1|7205.1|7215.1|7205.1|7215.1|7205.1|0
1647311200000|2022-03-15 02:26:40|7214.9|7204.9|7214.9|7204.9|7214.9|7204.9|7214.9|7204.9|0
1647311340000|2022-03-15 02:29:00|7214|7208|7215.1|7205.1|7216|7208|7214|7205.1|0
1647311350000|2022-03-15 02:29:10|7214.9|7204.9|7213.9|7207.9|7215.6|7207.9|7213.9|7204.9|0
1647311360000|2022-03-15 02:29:20|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|0
1647311380000|2022-03-15 02:29:40|7213.9|7207.9|7215.1|7209.1|7215.4|7209.4|7213.9|7207.9|0
1647311400000|2022-03-15 02:30:00|7214.9|7208.9|7216.3|7210.3|7216.4|7210.4|7214.4|7208.4|11
1647311410000|2022-03-15 02:30:10|7216.4|7210.4|7216.4|7210.4|7216.4|7210.4|7216.4|7210.4|0
1647311420000|2022-03-15 02:30:20|7216.8|7210.8|7218.4|7212.4|7218.4|7212.4|7216.8|7210.8|4
1647311430000|2022-03-15 02:30:30|7218.9|7212.9|7217.4|7211.4|7218.9|7212.9|7217.4|7211.4|0
1647311440000|2022-03-15 02:30:40|7216.7|7210.7|7217.4|7211.4|7217.4|7211.4|7216.7|7210.7|0
1647311450000|2022-03-15 02:30:50|7217.7|7211.7|7219.9|7213.9|7219.9|7213.9|7217.7|7211.7|1
1647311460000|2022-03-15 02:31:00|7220.2|7214.2|7218.4|7212.4|7220.2|7214.2|7218.4|7212.4|4
1647311470000|2022-03-15 02:31:10|7218.9|7212.9|7218.9|7212.9|7218.9|7212.9|7218.9|7212.9|2
1647311490000|2022-03-15 02:31:30|7218.6|7212.6|7218.9|7212.9|7218.9|7212.9|7218.6|7212.6|1
1647311500000|2022-03-15 02:31:40|7218.6|7212.6|7217.4|7211.4|7218.6|7212.6|7217.4|7211.4|0
1647311510000|2022-03-15 02:31:50|7217.9|7211.9|7217.9|7211.9|7217.9|7211.9|7217.9|7211.9|1
1647311520000|2022-03-15 02:32:00|7218.6|7212.6|7218.4|7212.4|7218.9|7212.9|7218.4|7212.4|0
1647311530000|2022-03-15 02:32:10|7217.8|7211.8|7217.1|7211.1|7217.9|7211.9|7216.9|7210.9|0
1647311540000|2022-03-15 02:32:20|7216.9|7210.9|7216.9|7210.9|7216.9|7210.9|7216.9|7210.9|0
1647311560000|2022-03-15 02:32:40|7217.1|7211.1|7218.9|7212.9|7218.9|7212.9|7217.1|7211.1|0
1647311570000|2022-03-15 02:32:50|7218.4|7212.4|7217.9|7211.9|7218.9|7212.9|7217.9|7211.9|0
1647311580000|2022-03-15 02:33:00|7218.3|7212.3|7218.9|7212.9|7218.9|7212.9|7218.3|7212.3|2
1647311590000|2022-03-15 02:33:10|7219.4|7213.4|7219.4|7213.4|7219.4|7213.4|7219.4|7213.4|0
1647311600000|2022-03-15 02:33:20|||||||||1
1647311610000|2022-03-15 02:33:30|7219.1|7213.1|7218.9|7212.9|7219.1|7213.1|7218.9|7212.9|0
1647311620000|2022-03-15 02:33:40|7217.4|7211.4|7218.4|7212.4|7218.4|7212.4|7217.4|7211.4|1
1647311630000|2022-03-15 02:33:50|7218.8|7212.8|7219.4|7213.4|7219.4|7213.4|7218.8|7212.8|0
1647311640000|2022-03-15 02:34:00|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|2
1647311650000|2022-03-15 02:34:10|7221.6|7215.6|7222.3|7216.3|7222.3|7216.3|7221.6|7215.6|2
1647311660000|2022-03-15 02:34:20|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|0
1647311680000|2022-03-15 02:34:40|7222.8|7216.8|7235.8|7229.8|7236.6|7230.6|7222.8|7216.8|4
1647311690000|2022-03-15 02:34:50|7235.4|7229.4|7237.6|7231.6|7237.6|7231.6|7235.3|7229.3|0
1647311700000|2022-03-15 02:35:00|7237.2|7231.2|7235.1|7229.1|7237.2|7231.2|7235.1|7229.1|1
1647311710000|2022-03-15 02:35:10|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|0
1647311720000|2022-03-15 02:35:20|7236.7|7226.7|7235.1|7229.1|7236.7|7229.1|7235.1|7226.7|0
1647311730000|2022-03-15 02:35:30|7235.4|7229.4|7236|7230|7236.5|7230.5|7235.4|7229.4|0
1647311740000|2022-03-15 02:35:40|7235.9|7229.9|7235|7229|7235.9|7229.9|7235|7229|0
1647311750000|2022-03-15 02:35:50|7236.1|7230.1|7235|7229|7236.1|7230.1|7235|7229|1
1647311760000|2022-03-15 02:36:00|7235.4|7229.4|7235.7|7229.7|7235.7|7229.7|7235.4|7229.4|1
1647311770000|2022-03-15 02:36:10|7236|7230|7236.7|7230.7|7237.2|7231.2|7236|7230|2
1647311780000|2022-03-15 02:36:20|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|0
1647311800000|2022-03-15 02:36:40|7238.2|7232.2|7239|7229|7240.1|7234.1|7238.2|7229|3
1647311810000|2022-03-15 02:36:50|7235.6|7229.6|7239.5|7233.5|7239.5|7233.5|7235.4|7229.4|1
1647311820000|2022-03-15 02:37:00|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|7241.5|7231.5|0
1647311830000|2022-03-15 02:37:10|7240.6|7234.6|7238.5|7232.5|7240.9|7234.9|7238.5|7232.5|1
1647311840000|2022-03-15 02:37:20|7238.2|7232.2|7235.7|7229.7|7238.2|7232.2|7235.7|7229.7|1
1647311880000|2022-03-15 02:38:00|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1647311890000|2022-03-15 02:38:10|7237.5|7227.5|7237.5|7227.5|7237.5|7227.5|7237.5|7227.5|0
1647311950000|2022-03-15 02:39:10|7237.2|7227.2|7237.2|7227.2|7237.2|7227.2|7237.2|7227.2|0
1647312000000|2022-03-15 02:40:00|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|0
1647312010000|2022-03-15 02:40:10|7233.8|7227.8|7231.2|7221.2|7233.8|7227.8|7230.7|7221.2|1
1647312020000|2022-03-15 02:40:20|7227.7|7221.7|7227|7221|7227.7|7221.7|7227|7221|0
1647312030000|2022-03-15 02:40:30|7227.5|7221.5|7226.7|7220.7|7227.5|7221.5|7226.7|7220.7|0
1647312040000|2022-03-15 02:40:40|7226.3|7220.3|7226.3|7220.3|7226.3|7220.3|7226.3|7220.3|0
1647312080000|2022-03-15 02:41:20|7227|7221|7224.9|7214.9|7227|7221|7224.3|7214.9|1
1647312090000|2022-03-15 02:41:30|7224.8|7214.8|7224.8|7214.8|7224.8|7214.8|7224.8|7214.8|0
1647312100000|2022-03-15 02:41:40|7221.1|7215.1|7221.3|7215.3|7221.3|7215.3|7221.1|7215.1|0
1647312110000|2022-03-15 02:41:50|7223.8|7217.8|7223.3|7217.3|7223.8|7217.8|7223.3|7217.3|0
1647312120000|2022-03-15 02:42:00|7224.8|7218.8|7231.1|7225.1|7231.1|7225.1|7224.8|7218.8|6
1647312140000|2022-03-15 02:42:20|7232.8|7222.8|7232.1|7222.1|7234.4|7222.8|7232.1|7219.4|0
1647312150000|2022-03-15 02:42:30|7234.3|7219.3|7232.1|7222.1|7234.3|7222.1|7232.1|7219.3|0
1647312170000|2022-03-15 02:42:50|7231.8|7221.8|7231.8|7221.8|7231.8|7221.8|7231.8|7221.8|0
1647312220000|2022-03-15 02:43:40|7233.2|7223.2|7232.6|7226.6|7233.2|7226.6|7232.6|7223.2|0
1647312240000|2022-03-15 02:44:00|7232.3|7226.3|7234.8|7228.8|7234.8|7228.8|7232.3|7226.3|1
1647312270000|2022-03-15 02:44:30|7234|7228|7233.3|7223.3|7234|7228|7232.3|7223.3|1
1647312290000|2022-03-15 02:44:50|7233.4|7227.3|7233.8|7227.8|7233.8|7227.8|7233.4|7227.3|1
1647312310000|2022-03-15 02:45:10|7233.7|7227.7|7235.7|7229.7|7235.7|7229.7|7233.7|7227.7|0
1647312320000|2022-03-15 02:45:20|7236.2|7230.2|7239.3|7229.3|7239.3|7230.9|7236.2|7229.3|0
1647312350000|2022-03-15 02:45:50|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|2
1647312360000|2022-03-15 02:46:00|7236.6|7230.6|7238.1|7223.1|7238.2|7230.6|7235.2|7223.1|0
1647312370000|2022-03-15 02:46:10|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|0
1647312380000|2022-03-15 02:46:20|7234.8|7228.8|7235.2|7229.2|7235.2|7229.2|7234.8|7228.8|0
1647312430000|2022-03-15 02:47:10|7237.9|7227.9|7237.6|7227.6|7237.9|7227.9|7237.6|7227.6|3
1647312440000|2022-03-15 02:47:20|7238.2|7228.2|7238.2|7228.2|7238.2|7228.2|7238.2|7228.2|2
1647312450000|2022-03-15 02:47:30|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|1
1647312470000|2022-03-15 02:47:50|7242|7227|7238.8|7228.8|7242|7228.8|7237.9|7227|1
1647312480000|2022-03-15 02:48:00|7238.6|7228.6|7237.9|7227.9|7240.9|7228.6|7237.9|7225.8|0
1647312500000|2022-03-15 02:48:20|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|0
1647312530000|2022-03-15 02:48:50|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|0
1647312580000|2022-03-15 02:49:40|7236.7|7226.7|7236.6|7226.6|7236.7|7226.7|7236.6|7226.6|0
1647312610000|2022-03-15 02:50:10|7234.1|7228.1|7233.6|7223.6|7234.1|7228.1|7233.6|7223.6|1
1647312850000|2022-03-15 02:54:10|7234.6|7219.6|7234.1|7219.1|7234.6|7219.6|7234.1|7219.1|2
1647312940000|2022-03-15 02:55:40|7234|7219|7234|7219|7234|7219|7234|7219|0
1647312970000|2022-03-15 02:56:10|7234.2|7219.2|7234.4|7219.4|7234.4|7219.4|7234.2|7219.2|0
1647313020000|2022-03-15 02:57:00|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1647313090000|2022-03-15 02:58:10|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|2
1647313140000|2022-03-15 02:59:00|7230.4|7220.4|7229.6|7219.6|7230.6|7220.6|7229.6|7219.6|4
1647313160000|2022-03-15 02:59:20|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1647313200000|2022-03-15 03:00:00|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|7229.6|7223.6|0
1647313240000|2022-03-15 03:00:40|7229.4|7223.4|7229.1|7223.1|7229.4|7223.4|7229.1|7223.1|0
1647313260000|2022-03-15 03:01:00|7228.7|7222.7|7227.1|7221.1|7228.7|7222.7|7227.1|7221.1|0
1647313320000|2022-03-15 03:02:00|7226.7|7220.7|7224.1|7218.1|7226.7|7220.7|7224.1|7218.1|1
1647313340000|2022-03-15 03:02:20|7223.7|7217.7|7222.6|7216.6|7223.7|7217.7|7222.6|7216.6|0
1647313350000|2022-03-15 03:02:30|7223.4|7217.4|7223.6|7217.6|7223.6|7217.6|7223.4|7217.4|0
1647313360000|2022-03-15 03:02:40|7223.2|7217.2|7223.1|7217.1|7223.2|7217.2|7223.1|7217.1|0
1647313400000|2022-03-15 03:03:20|7223.6|7217.6|7222.1|7216.1|7223.6|7217.6|7222.1|7216.1|2
1647313440000|2022-03-15 03:04:00|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|0
1647313480000|2022-03-15 03:04:40|7228.1|7218.1|7228.1|7218.1|7228.1|7218.1|7228.1|7218.1|2
1647313490000|2022-03-15 03:04:50|7228.6|7218.6|7228.6|7218.6|7228.6|7218.6|7228.6|7218.6|0
1647313500000|2022-03-15 03:05:00|7228.4|7218.4|7228.1|7218.1|7228.4|7218.4|7228.1|7218.1|1
1647313530000|2022-03-15 03:05:30|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|0
1647313540000|2022-03-15 03:05:40|7227.4|7217.4|7227.4|7217.4|7227.4|7217.4|7227.4|7217.4|1
1647313560000|2022-03-15 03:06:00|7227.1|7217.1|7227.1|7217.1|7227.1|7217.1|7227.1|7217.1|0
1647313570000|2022-03-15 03:06:10|7226.6|7216.6|7227.1|7217.1|7227.1|7217.1|7226.6|7216.6|0
1647313600000|2022-03-15 03:06:40|||||||||1
1647313640000|2022-03-15 03:07:20|7226.5|7216.5|7228.6|7213.6|7228.6|7216.5|7226.5|7213.6|0
1647313650000|2022-03-15 03:07:30|7226.5|7216.5|7226.6|7216.6|7226.6|7216.6|7226.5|7216.5|0
1647313680000|2022-03-15 03:08:00|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|0
1647313690000|2022-03-15 03:08:10|7228.6|7213.6|7226.6|7220.6|7228.6|7220.6|7225.2|7213.6|0
1647313710000|2022-03-15 03:08:30|7226.3|7220.3|7226.1|7220.1|7226.3|7220.3|7226.1|7220.1|0
1647313750000|2022-03-15 03:09:10|7225.8|7219.8|7225.6|7219.6|7225.8|7219.8|7225.6|7219.6|0
1647313790000|2022-03-15 03:09:50|7227|7221|7225.1|7219.1|7227|7221|7225.1|7219.1|3
1647313800000|2022-03-15 03:10:00|7224.6|7218.6|7224.1|7218.1|7224.6|7218.6|7224.1|7218.1|0
1647313820000|2022-03-15 03:10:20|7223.4|7217.4|7223.1|7217.1|7223.4|7217.4|7223.1|7217.1|0
1647313830000|2022-03-15 03:10:30|7222.8|7216.8|7223.1|7213.1|7223.1|7217.1|7222.3|7213.1|2
1647313840000|2022-03-15 03:10:40|7221.5|7215.5|7221.6|7215.6|7221.6|7215.6|7221.5|7215.5|0
1647313900000|2022-03-15 03:11:40|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|0
1647313930000|2022-03-15 03:12:10|7222.3|7216.3|7221.6|7215.6|7222.3|7216.3|7221.6|7215.6|0
1647313940000|2022-03-15 03:12:20|7222|7216|7222.6|7216.6|7222.6|7216.6|7222|7216|0
1647313950000|2022-03-15 03:12:30|7222|7216|7221.6|7215.6|7222|7216|7221.6|7215.6|0
1647313970000|2022-03-15 03:12:50|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|0
1647314040000|2022-03-15 03:14:00|7223.6|7213.6|7223.3|7213.3|7223.6|7213.6|7223.3|7213.3|0
1647314050000|2022-03-15 03:14:10|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|0
1647314060000|2022-03-15 03:14:20|7223.6|7213.6|7223.6|7213.6|7223.6|7213.6|7223.6|7213.6|0
1647314080000|2022-03-15 03:14:40|7223.3|7213.3|7223.1|7213.1|7223.3|7213.3|7223.1|7213.1|0
1647314100000|2022-03-15 03:15:00|7222.7|7212.7|7224.6|7209.6|7224.6|7212.7|7222.6|7209.6|0
1647314110000|2022-03-15 03:15:10|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1647314150000|2022-03-15 03:15:50|7216.5|7210.5|7215.6|7209.6|7216.5|7210.5|7215.6|7209.6|0
1647314160000|2022-03-15 03:16:00|7213.8|7207.8|7219.6|7209.6|7219.6|7209.6|7213.8|7207.8|1
1647314200000|2022-03-15 03:16:40|7223.5|7208.5|7222.6|7207.6|7223.5|7208.5|7222.6|7207.6|5
1647314210000|2022-03-15 03:16:50|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.6|7207.6|0
1647314230000|2022-03-15 03:17:10|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|0
1647314350000|2022-03-15 03:19:10|7223.1|7208.1|7221.3|7211.3|7223.1|7211.3|7221.3|7208.1|0
1647314370000|2022-03-15 03:19:30|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1647314380000|2022-03-15 03:19:40|7220.7|7214.7|7221.6|7215.6|7221.6|7215.6|7220.7|7214.7|0
1647314400000|2022-03-15 03:20:00|7222|7216|7222|7216|7222|7216|7222|7216|0
1647314430000|2022-03-15 03:20:30|7222.3|7216.3|7223|7217|7223|7217|7222.3|7216.3|0
1647314440000|2022-03-15 03:20:40|||||||||2
1647314490000|2022-03-15 03:21:30|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|1
1647314500000|2022-03-15 03:21:40|7222.3|7216.3|7222.5|7216.5|7222.5|7216.5|7221.8|7215.8|1
1647314510000|2022-03-15 03:21:50|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|0
1647314520000|2022-03-15 03:22:00|7224.5|7218.5|7226.4|7220.4|7226.4|7220.4|7224.5|7218.5|3
1647314530000|2022-03-15 03:22:10|7226.7|7220.7|7230.4|7224.4|7230.4|7224.4|7226.7|7220.7|1
1647314540000|2022-03-15 03:22:20|7230.7|7224.7|7231.7|7225.7|7231.7|7225.7|7230.7|7224.7|0
1647314550000|2022-03-15 03:22:30|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|0
1647314570000|2022-03-15 03:22:50|7231.4|7225.4|7231.9|7225.9|7231.9|7225.9|7230.9|7224.9|0
1647314580000|2022-03-15 03:23:00|7230.6|7224.6|7230.6|7224.6|7230.6|7224.6|7230.6|7224.6|0
1647314590000|2022-03-15 03:23:10|7230.9|7224.9|7231.1|7225.1|7231.1|7225.1|7230.9|7224.9|0
1647314620000|2022-03-15 03:23:40|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|0
1647314650000|2022-03-15 03:24:10|7233.8|7223.8|7233.8|7223.8|7233.8|7223.8|7233.8|7223.8|2
1647314660000|2022-03-15 03:24:20|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|0
1647314690000|2022-03-15 03:24:50|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|1
1647314700000|2022-03-15 03:25:00|7232.4|7226.4|7232.4|7226.4|7232.4|7226.4|7232.4|7226.4|0
1647314710000|2022-03-15 03:25:10|7232.2|7226.2|7233.9|7223.9|7233.9|7226.2|7232.2|7223.9|0
1647314730000|2022-03-15 03:25:30|7233.7|7223.7|7233.7|7223.7|7233.7|7223.7|7233.7|7223.7|0
1647314760000|2022-03-15 03:26:00|7232.2|7226.2|7233.7|7223.7|7233.7|7226.2|7232.2|7223.7|1
1647314770000|2022-03-15 03:26:10|7231|7225|7231.4|7225.4|7231.4|7225.4|7231|7225|0
1647314780000|2022-03-15 03:26:20|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|0
1647314790000|2022-03-15 03:26:30|7229.6|7223.6|7228.8|7222.8|7229.6|7223.6|7228.8|7222.8|1
1647314800000|2022-03-15 03:26:40|7229.8|7223.8|7230.5|7224.5|7230.5|7224.5|7229.8|7223.8|1
1647314820000|2022-03-15 03:27:00|7230|7224|7230|7224|7230|7224|7230|7224|0
1647314850000|2022-03-15 03:27:30|7230.5|7224.5|7230|7224|7230.5|7224.5|7230|7224|0
1647314860000|2022-03-15 03:27:40|7229.9|7223.9|7229.2|7223.2|7229.9|7223.9|7229.2|7223.2|1
1647314880000|2022-03-15 03:28:00|7229|7223|7229|7223|7229|7223|7229|7223|0
1647314900000|2022-03-15 03:28:20|7228.7|7222.7|7227.5|7221.5|7228.7|7222.7|7227|7221|1
1647314910000|2022-03-15 03:28:30|7230|7220|7230.5|7220.5|7230.5|7220.5|7230|7220|0
1647315000000|2022-03-15 03:30:00|7227|7221|7227|7221|7227|7221|7227|7221|0
1647315010000|2022-03-15 03:30:10|7228.5|7222.5|7233|7223|7233|7224.7|7228.5|7222.5|1
1647315040000|2022-03-15 03:30:40|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|0
1647315060000|2022-03-15 03:31:00|7230.5|7224.5|7229.3|7223.3|7230.5|7224.5|7229.3|7223.3|1
1647315110000|2022-03-15 03:31:50|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|1
1647315120000|2022-03-15 03:32:00|7230.5|7224.5|7228.3|7222.3|7231|7225|7228.3|7222.3|2
1647315150000|2022-03-15 03:32:30|7227.9|7221.9|7227.9|7221.9|7227.9|7221.9|7227.9|7221.9|0
1647315170000|2022-03-15 03:32:50|7226.5|7220.5|7227.5|7221.5|7227.5|7221.5|7226.5|7220.5|2
1647315180000|2022-03-15 03:33:00|7227.1|7221.1|7222.3|7216.3|7227.1|7221.1|7222.3|7216.3|1
1647315210000|2022-03-15 03:33:30|7221.6|7215.6|7225|7215|7225|7216.1|7221.6|7215|2
1647315220000|2022-03-15 03:33:40|7225.3|7215.3|7221.8|7215.8|7225.3|7215.8|7219.8|7213.8|1
1647315240000|2022-03-15 03:34:00|7223.3|7213.3|7223.3|7213.3|7223.3|7213.3|7223.3|7213.3|0
1647315280000|2022-03-15 03:34:40|7222.3|7216.3|7222.3|7216.3|7222.3|7216.3|7222.3|7216.3|1
1647315320000|2022-03-15 03:35:20|7222.8|7216.8|7222.8|7216.8|7222.8|7216.8|7222.8|7216.8|0
1647315340000|2022-03-15 03:35:40|7222.7|7216.7|7223.6|7213.6|7223.6|7216.7|7222.7|7213.6|1
1647315350000|2022-03-15 03:35:50|7219.3|7213.3|7219.3|7213.3|7219.3|7213.3|7219.3|7213.3|0
1647315360000|2022-03-15 03:36:00|7220.6|7214.6|7219.8|7213.8|7223.3|7214.6|7219.8|7213|1
1647315390000|2022-03-15 03:36:30|7217.8|7211.8|7218.5|7212.5|7218.5|7212.5|7217.8|7211.8|3
1647315400000|2022-03-15 03:36:40|7217.8|7211.8|7217.6|7211.6|7217.8|7211.8|7217.6|7211.6|2
1647315410000|2022-03-15 03:36:50|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|1
1647315420000|2022-03-15 03:37:00|7216.4|7210.4|7215.6|7209.6|7216.4|7210.4|7215.6|7209.6|0
1647315430000|2022-03-15 03:37:10|7216.9|7210.9|7218.1|7208.1|7218.1|7210.9|7215.6|7208.1|1
1647315470000|2022-03-15 03:37:50|7215.6|7209.6|7216.4|7210.4|7216.4|7210.4|7215.6|7209.6|0
1647315480000|2022-03-15 03:38:00|7216|7210|7215.5|7209.5|7216|7210|7215.5|7209.5|0
1647315580000|2022-03-15 03:39:40|7215.9|7209.9|7222.4|7207.4|7223.5|7213|7215.9|7207.1|1
1647315670000|2022-03-15 03:41:10|7218.9|7208.9|7218.9|7208.9|7218.9|7208.9|7218.9|7208.9|0
1647315700000|2022-03-15 03:41:40|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1647315730000|2022-03-15 03:42:10|7220.3|7214.3|7218.9|7212.9|7220.3|7214.3|7218.9|7212.9|1
1647315750000|2022-03-15 03:42:30|7218.8|7212.8|7217.9|7211.9|7218.9|7212.9|7217.9|7211.9|0
1647315800000|2022-03-15 03:43:20|7218.8|7212.8|7222.3|7216.3|7222.3|7216.3|7218.8|7212.8|2
1647315830000|2022-03-15 03:43:50|7222.8|7216.8|7222.8|7216.8|7222.8|7216.8|7222.8|7216.8|0
1647315870000|2022-03-15 03:44:30|7223.1|7217.1|7228.1|7222.1|7228.1|7222.1|7222.6|7216.4|6
1647315880000|2022-03-15 03:44:40|7228.9|7218.9|7231.5|7225.5|7231.5|7225.5|7228.8|7218.9|1
1647315890000|2022-03-15 03:44:50|7232.5|7226.5|7231.8|7221.8|7232.5|7226.5|7231.8|7221.8|1
1647315900000|2022-03-15 03:45:00|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|0
1647315910000|2022-03-15 03:45:10|7228.3|7222.3|7226.8|7220.8|7228.3|7222.3|7226.8|7220.8|0
1647315920000|2022-03-15 03:45:20|7227.8|7221.8|7231.6|7225.6|7231.6|7225.6|7227.8|7220.3|1
1647315930000|2022-03-15 03:45:30|7231.8|7225.8|7231.8|7221.8|7232.7|7225.8|7231.8|7221.8|0
1647315950000|2022-03-15 03:45:50|7231.5|7225.5|7232.8|7226.8|7232.8|7226.8|7231.5|7225.5|0
1647315960000|2022-03-15 03:46:00|7230.8|7222.8|7233.1|7223.1|7233.1|7224.8|7230.8|7222.3|1
1647315970000|2022-03-15 03:46:10|7232.8|7217.8|7229.3|7219.3|7232.8|7219.8|7229.3|7217.8|2
1647316030000|2022-03-15 03:47:10|7229.1|7219.1|7225.7|7219.7|7229.1|7219.7|7225.7|7218.1|0
1647316040000|2022-03-15 03:47:20|7228.1|7218.1|7225.7|7219.7|7228.1|7219.7|7225.7|7218.1|0
1647316050000|2022-03-15 03:47:30|7227.1|7221.1|7225.9|7215.9|7227.7|7221.7|7225.2|7215.9|1
1647316060000|2022-03-15 03:47:40|7225.7|7215.7|7223.7|7217.7|7225.7|7217.7|7223.7|7215.4|0
1647316080000|2022-03-15 03:48:00|7225.2|7215.2|7226.7|7216.7|7229.7|7217.7|7223.6|7214.7|0
1647316090000|2022-03-15 03:48:10|7226.2|7216.2|7223.7|7217.7|7226.2|7217.7|7223.7|7216.2|0
1647316100000|2022-03-15 03:48:20|7226.1|7216.1|7226.9|7216.9|7229.7|7217.9|7223.7|7214.7|0
1647316110000|2022-03-15 03:48:30|7226.7|7216.7|7223.7|7217.7|7226.7|7217.9|7223.7|7216.1|0
1647316120000|2022-03-15 03:48:40|7226.1|7216.1|7226.7|7216.7|7229.7|7216.9|7226.1|7214.7|0
1647316130000|2022-03-15 03:48:50|7226.2|7216.2|7223.9|7217.9|7226.2|7217.9|7223.9|7216.2|0
1647316140000|2022-03-15 03:49:00|7223.7|7217.7|7223.7|7217.7|7226.1|7217.9|7223.7|7216.1|0
1647316150000|2022-03-15 03:49:10|7226.2|7216.2|7226.2|7216.2|7226.2|7217.9|7223.9|7216.1|0
1647316200000|2022-03-15 03:50:00|7223.7|7217.7|7226.2|7216.2|7226.2|7217.7|7223.7|7216.2|0
1647316230000|2022-03-15 03:50:30|7226.9|7216.9|7226.9|7216.9|7226.9|7216.9|7226.9|7216.9|0
1647316240000|2022-03-15 03:50:40|7226.7|7216.7|7224.7|7214.7|7226.7|7216.7|7224.7|7214.7|0
1647316260000|2022-03-15 03:51:00|7227.7|7212.7|7228.2|7222.2|7228.7|7222.2|7224.7|7212.7|2
1647316270000|2022-03-15 03:51:10|7229|7223|7230.2|7224.2|7230.7|7224.7|7229|7223|0
1647316280000|2022-03-15 03:51:20|7230.4|7224.4|7230.4|7224.4|7230.4|7224.4|7230.4|7224.4|1
1647316290000|2022-03-15 03:51:30|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|0
1647316310000|2022-03-15 03:51:50|7230.7|7224.7|7234.6|7228.6|7234.9|7228.9|7230.7|7223.2|1
1647316320000|2022-03-15 03:52:00|7234.7|7228.7|7231.7|7225.7|7235.3|7228.7|7231.7|7224.2|0
1647316330000|2022-03-15 03:52:10|7231.9|7225.9|7234.2|7224.2|7234.5|7228.5|7231.9|7224.2|2
1647316360000|2022-03-15 03:52:40|7233.7|7223.7|7233.7|7223.7|7233.7|7223.7|7233.7|7223.7|0
1647316400000|2022-03-15 03:53:20|7234.2|7224.2|7234.2|7224.2|7234.2|7224.2|7234.2|7224.2|0
1647316440000|2022-03-15 03:54:00|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|0
1647316450000|2022-03-15 03:54:10|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|0
1647316470000|2022-03-15 03:54:30|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|0
1647316480000|2022-03-15 03:54:40|7231.2|7225.2|7231.2|7225.2|7231.2|7225.2|7231.2|7225.2|0
1647316490000|2022-03-15 03:54:50|7231.7|7225.7|7231.4|7225.4|7231.7|7225.7|7231.4|7225.4|0
1647316500000|2022-03-15 03:55:00|7231.2|7225.2|7231.2|7225.2|7231.2|7225.2|7231.2|7225.2|0
1647316530000|2022-03-15 03:55:30|7230.9|7224.9|7233.7|7223.7|7233.7|7224.9|7230.7|7223.7|2
1647316600000|2022-03-15 03:56:40|7232.4|7226.4|7232.7|7226.7|7232.7|7226.7|7232.4|7226.4|0
1647316620000|2022-03-15 03:57:00|7233.7|7227.7|7234.2|7228.2|7234.2|7228.2|7233.7|7227.7|0
1647316640000|2022-03-15 03:57:20|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|0
1647316680000|2022-03-15 03:58:00|7234|7228|7234.2|7228.2|7234.2|7228.2|7234|7228|0
1647316700000|2022-03-15 03:58:20|7229.2|7223.2|7228.7|7222.7|7229.2|7223.2|7228.7|7222.7|3
1647316710000|2022-03-15 03:58:30|7228.3|7222.3|7228.3|7222.3|7228.3|7222.3|7228.3|7222.3|0
1647316720000|2022-03-15 03:58:40|7226|7220|7228.7|7222.7|7228.7|7222.7|7226|7220|0
1647316730000|2022-03-15 03:58:50|7226.7|7220.7|7229.4|7219.4|7229.4|7220.7|7226.7|7219.4|0
1647316740000|2022-03-15 03:59:00|7229.9|7219.9|7227.5|7221.5|7229.9|7221.5|7227.2|7217.2|1
1647316750000|2022-03-15 03:59:10|7227.2|7221.2|7227.2|7221.2|7227.2|7221.2|7227.2|7221.2|0
1647316760000|2022-03-15 03:59:20|7225.1|7219.1|7224.2|7218.2|7225.1|7219.1|7224.2|7218.2|4
1647316780000|2022-03-15 03:59:40|7222.3|7216.3|7222.6|7212.6|7223.2|7216.3|7222.3|7212.6|0
1647316810000|2022-03-15 04:00:10|7221.5|7211.5|7223.2|7208.2|7223.2|7211.5|7221.5|7208.2|2
1647316860000|2022-03-15 04:01:00|7222.1|7207.1|7218.6|7203.6|7222.1|7207.1|7218.6|7203.6|2
1647316870000|2022-03-15 04:01:10|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1647316880000|2022-03-15 04:01:20|7218.6|7203.6|7215.2|7205.2|7218.6|7205.2|7215|7203|0
1647316890000|2022-03-15 04:01:30|7220.6|7205.6|7220.2|7205.2|7220.6|7205.6|7220.2|7205.2|2
1647316920000|2022-03-15 04:02:00|7217.2|7207.2|7220|7205|7220|7207.2|7217.2|7205|0
1647316950000|2022-03-15 04:02:30|7219.3|7204.3|7214|7204|7219.3|7204.3|7214|7204|1
1647316960000|2022-03-15 04:02:40|7212.3|7206.3|7213.5|7207.5|7215.2|7207.5|7212.3|7204|3
1647316970000|2022-03-15 04:02:50|7214.1|7204.1|7215.6|7205.6|7215.6|7205.6|7214.1|7204.1|0
1647316980000|2022-03-15 04:03:00|7216.5|7206.5|7216.5|7206.5|7216.5|7206.5|7216.5|7206.5|0
1647316990000|2022-03-15 04:03:10|7216|7206|7214.9|7204.9|7216|7206|7214.9|7204.9|1
1647317000000|2022-03-15 04:03:20|7215.1|7205.1|7214.6|7204.6|7215.1|7205.1|7214.6|7204.6|0
1647317030000|2022-03-15 04:03:50|7213|7203|7211|7205|7213|7205|7211|7203|0
1647317040000|2022-03-15 04:04:00|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|0
1647317070000|2022-03-15 04:04:30|7210.2|7204.2|7209.7|7203.7|7210.2|7204.2|7209.7|7203.7|1
1647317080000|2022-03-15 04:04:40|7209.8|7203.8|7206.8|7200.8|7209.8|7203.8|7206.8|7200.8|1
1647317110000|2022-03-15 04:05:10|7206.5|7200.5|7206.8|7200.8|7206.8|7200.8|7206.5|7200.5|1
1647317140000|2022-03-15 04:05:40|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|0
1647317160000|2022-03-15 04:06:00|7206.8|7200.8|7210.5|7204.5|7210.5|7204.5|7206.8|7200.8|1
1647317170000|2022-03-15 04:06:10|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|2
1647317180000|2022-03-15 04:06:20|7217|7207|7217.4|7207.4|7217.4|7207.4|7217|7207|1
1647317210000|2022-03-15 04:06:50|7220.3|7210.3|7220.3|7210.3|7220.3|7210.3|7220.3|7210.3|1
1647317240000|2022-03-15 04:07:20|7219.9|7209.9|7219.8|7209.8|7219.9|7209.9|7219.8|7209.8|0
1647317290000|2022-03-15 04:08:10|7220.1|7210.1|7219.8|7209.8|7220.1|7210.1|7219.8|7209.8|0
1647317310000|2022-03-15 04:08:30|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|0
1647317340000|2022-03-15 04:09:00|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|4
1647317380000|2022-03-15 04:09:40|7220|7214|7222|7207|7222.3|7214.7|7220|7207|3
1647317490000|2022-03-15 04:11:30|7219.1|7209.1|7214.4|7204.4|7219.1|7209.1|7214.4|7204.4|0
1647317500000|2022-03-15 04:11:40|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1647317730000|2022-03-15 04:15:30|7211.7|7205.7|7211.4|7205.4|7211.7|7205.7|7211.4|7205.4|1
1647317750000|2022-03-15 04:15:50|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|1
1647317760000|2022-03-15 04:16:00|7212.9|7202.9|7212.9|7202.9|7212.9|7202.9|7212.9|7202.9|0
1647317840000|2022-03-15 04:17:20|7210.4|7204.4|7210.4|7204.4|7210.4|7204.4|7210.4|7204.4|0
1647317910000|2022-03-15 04:18:30|7211.9|7201.9|7211.9|7201.9|7211.9|7201.9|7211.9|7201.9|0
1647317930000|2022-03-15 04:18:50|7210.2|7204.2|7210.4|7204.4|7210.4|7204.4|7210.2|7204.2|0
1647317940000|2022-03-15 04:19:00|7211.9|7201.9|7210.4|7204.4|7211.9|7204.4|7210.2|7201.9|0
1647317990000|2022-03-15 04:19:50|7210.1|7204.1|7208.4|7202.4|7210.1|7204.1|7208.4|7202.4|2
1647318010000|2022-03-15 04:20:10|7207.4|7201.4|7207.7|7201.7|7208.1|7202.1|7207.4|7201.4|2
1647318050000|2022-03-15 04:20:50|7207.4|7201.4|7207.4|7201.4|7207.4|7201.4|7207.4|7201.4|0
1647318070000|2022-03-15 04:21:10|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|0
1647318110000|2022-03-15 04:21:50|7208.7|7202.7|7209.2|7203.2|7209.2|7203.2|7208.7|7202.7|0
1647318120000|2022-03-15 04:22:00|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|0
1647318150000|2022-03-15 04:22:30|7210.2|7204.2|7210.2|7204.2|7210.2|7204.2|7210.2|7204.2|0
1647318160000|2022-03-15 04:22:40|7211.3|7205.3|7209.9|7203.9|7211.3|7205.3|7209.9|7203.9|1
1647318220000|2022-03-15 04:23:40|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|0
1647318240000|2022-03-15 04:24:00|7209.7|7203.7|7209.4|7203.4|7209.7|7203.7|7209.4|7203.4|0
1647318260000|2022-03-15 04:24:20|7208.3|7202.3|7208|7202|7208.4|7202.4|7208|7202|1
1647318300000|2022-03-15 04:25:00|7207.5|7201.5|7207.4|7201.4|7207.5|7201.5|7207.4|7201.4|0
1647318310000|2022-03-15 04:25:10|7208.9|7202.9|7211.4|7205.4|7211.4|7205.4|7208.9|7202.9|1
1647318320000|2022-03-15 04:25:20|7210.7|7204.7|7211.2|7205.2|7212.2|7206.2|7210.7|7204.7|1
1647318360000|2022-03-15 04:26:00|7210.2|7204.2|7210.2|7204.2|7210.2|7204.2|7210.2|7204.2|2
1647318390000|2022-03-15 04:26:30|7211.5|7201.5|7211.5|7201.5|7211.5|7201.5|7211.5|7201.5|0
1647318400000|2022-03-15 04:26:40|7210.8|7200.8|7208.8|7202.8|7210.8|7202.8|7208.8|7200.8|0
1647318410000|2022-03-15 04:26:50|7208.3|7202.3|7208.7|7202.7|7208.7|7202.7|7208.3|7202.3|0
1647318420000|2022-03-15 04:27:00|7208.8|7202.8|7208.7|7202.7|7208.8|7202.8|7208.7|7202.7|1
1647318430000|2022-03-15 04:27:10|7208.8|7202.8|7208.8|7202.8|7208.8|7202.8|7208.8|7202.8|0
1647318490000|2022-03-15 04:28:10|7210.8|7204.8|7209|7203|7210.8|7204.8|7209|7203|1
1647318510000|2022-03-15 04:28:30|7209.2|7203.2|7210.3|7204.3|7211.5|7204.3|7209.2|7201.5|0
1647318530000|2022-03-15 04:28:50|7212|7202|7212|7202|7212|7202|7212|7202|0
1647318540000|2022-03-15 04:29:00|7210.8|7200.8|7211.2|7201.2|7211.2|7201.2|7210.8|7200.8|0
1647318570000|2022-03-15 04:29:30|7211.7|7201.7|7211.7|7201.7|7211.7|7201.7|7211.7|7201.7|0
1647318600000|2022-03-15 04:30:00|7208.8|7202.8|7208.8|7202.8|7208.8|7202.8|7208.8|7202.8|0
1647318610000|2022-03-15 04:30:10|7207.3|7201.3|7207.3|7201.3|7207.3|7201.3|7207.3|7201.3|1
1647318640000|2022-03-15 04:30:40|7205.8|7199.8|7207.3|7201.3|7207.3|7201.3|7205.8|7199.8|1
1647318650000|2022-03-15 04:30:50|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|1
1647318660000|2022-03-15 04:31:00|7206.8|7200.8|7206.8|7200.8|7206.8|7200.8|7206.8|7200.8|0
1647318670000|2022-03-15 04:31:10|7207.2|7201.2|7206.8|7200.8|7207.2|7201.2|7206.8|7200.8|0
1647318730000|2022-03-15 04:32:10|7206.3|7200.3|7206.3|7200.3|7206.3|7200.3|7206.3|7200.3|3
1647318760000|2022-03-15 04:32:40|||||||||5
1647318790000|2022-03-15 04:33:10|7206.8|7200.8|7206.3|7200.3|7206.8|7200.8|7206.3|7200.3|1
1647318800000|2022-03-15 04:33:20|7208.3|7202.3|7208.3|7202.3|7208.3|7202.3|7208.3|7202.3|0
1647318840000|2022-03-15 04:34:00|7211|7205|7211.3|7205.3|7211.3|7205.3|7211|7205|1
1647318860000|2022-03-15 04:34:20|7215.2|7209.2|7215.5|7209.5|7215.5|7209.5|7215.2|7209.2|1
1647318870000|2022-03-15 04:34:30|7216|7210|7218|7212|7218|7212|7216|7210|0
1647318880000|2022-03-15 04:34:40|7218.5|7212.5|7217|7211|7218.7|7212.7|7217|7211|2
1647318890000|2022-03-15 04:34:50|7218|7208|7218|7208|7218|7208|7218|7208|0
1647318960000|2022-03-15 04:36:00|7217.9|7207.9|7214.8|7204.8|7217.9|7207.9|7214.8|7204.8|1
1647319080000|2022-03-15 04:38:00|7211.4|7205.4|7211.4|7205.4|7211.4|7205.4|7211.4|7205.4|1
1647319090000|2022-03-15 04:38:10|7210.9|7204.9|7210.9|7204.9|7210.9|7204.9|7210.9|7204.9|0
1647319150000|2022-03-15 04:39:10|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|0
1647319170000|2022-03-15 04:39:30|7213.8|7207.8|7215.1|7205.1|7215.1|7208.8|7213.8|7205.1|1
1647319260000|2022-03-15 04:41:00|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|1
1647319320000|2022-03-15 04:42:00|7210.9|7204.9|7210.9|7204.9|7210.9|7204.9|7210.9|7204.9|1
1647319370000|2022-03-15 04:42:50|7211.2|7205.2|7211.2|7205.2|7211.2|7205.2|7211.2|7205.2|0
1647319380000|2022-03-15 04:43:00|7211.5|7205.5|7211.5|7205.5|7211.5|7205.5|7211.5|7205.5|0
1647319390000|2022-03-15 04:43:10|7211.7|7205.7|7215.2|7205.2|7215.2|7205.7|7211.7|7205.2|0
1647319420000|2022-03-15 04:43:40|7215.4|7205.4|7215|7205|7215.4|7205.4|7215|7205|0
1647319440000|2022-03-15 04:44:00|7215.2|7205.2|7215.2|7205.2|7215.2|7205.2|7215.2|7205.2|0
1647319490000|2022-03-15 04:44:50|7215.5|7205.5|7215.5|7205.5|7215.5|7205.5|7215.5|7205.5|0
1647319510000|2022-03-15 04:45:10|7215.7|7205.7|7215.3|7205.3|7215.7|7209.7|7215.3|7205.3|1
1647319530000|2022-03-15 04:45:30|7215.2|7205.2|7215.2|7205.2|7215.2|7205.2|7215.2|7205.2|0
1647319620000|2022-03-15 04:47:00|7215.5|7205.5|7215.5|7205.5|7215.5|7205.5|7215.5|7205.5|0
1647319710000|2022-03-15 04:48:30|7214.4|7204.4|7215.7|7200.7|7215.7|7204.4|7214.4|7200.7|1
1647319720000|2022-03-15 04:48:40|7215.2|7200.2|7214.9|7199.9|7215.2|7200.2|7214.9|7199.9|2
1647319730000|2022-03-15 04:48:50|7211.9|7201.9|7211.9|7201.9|7211.9|7201.9|7211.9|7201.9|0
1647319740000|2022-03-15 04:49:00|7211.4|7201.4|7208.9|7202.9|7212.3|7206.3|7208.9|7201.4|4
1647319750000|2022-03-15 04:49:10|7211.2|7201.2|7209|7203|7211.3|7203|7208.8|7201.2|0
1647319760000|2022-03-15 04:49:20|7211.3|7201.3|7209|7203|7211.3|7203|7208.8|7201.2|0
1647319770000|2022-03-15 04:49:30|7208.8|7202.8|7211.3|7205.3|7211.3|7205.3|7208.8|7201.3|0
1647319790000|2022-03-15 04:49:50|7211.8|7205.8|7211.8|7205.8|7211.8|7205.8|7211.8|7205.8|0
1647319800000|2022-03-15 04:50:00|7212.3|7206.3|7212.8|7206.8|7212.8|7206.8|7212.3|7206.3|1
1647319810000|2022-03-15 04:50:10|7213.2|7207.2|7211.5|7205.5|7213.3|7207.3|7211.5|7205.5|1
1647319820000|2022-03-15 04:50:20|7211|7205|7211|7205|7211|7205|7211|7205|0
1647319840000|2022-03-15 04:50:40|7210.3|7204.3|7212.3|7206.3|7212.3|7206.3|7210.3|7204.3|0
1647319860000|2022-03-15 04:51:00|7212.6|7206.6|7214.2|7208.2|7214.2|7208.2|7212.6|7206.6|2
1647319870000|2022-03-15 04:51:10|7215|7209|7214.3|7208.3|7215.3|7209.3|7214.3|7208.3|1
1647319950000|2022-03-15 04:52:30|7214.7|7208.7|7214.7|7208.7|7214.7|7208.7|7214.7|7208.7|1
1647320030000|2022-03-15 04:53:50|7215|7209|7215|7209|7215|7209|7215|7209|1
1647320040000|2022-03-15 04:54:00|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|0
1647320070000|2022-03-15 04:54:30|7216|7206|7215.5|7205.5|7216|7206|7215.2|7205.2|0
1647320080000|2022-03-15 04:54:40|7215.2|7205.2|7215.5|7205.5|7215.5|7205.5|7215.2|7205.2|0
1647320090000|2022-03-15 04:54:50|7215.2|7205.2|7215.5|7205.5|7215.5|7205.5|7215.2|7205.2|0
1647320130000|2022-03-15 04:55:30|7215.3|7209.3|7216.4|7210.4|7216.4|7210.4|7215.3|7209.3|0
1647320140000|2022-03-15 04:55:40|7217.9|7211.9|7222.6|7216.6|7222.6|7216.6|7217.9|7211.9|0
1647320150000|2022-03-15 04:55:50|7224.1|7218.1|7223.6|7217.6|7224.1|7218.1|7222.7|7216.7|1
1647320160000|2022-03-15 04:56:00|7225|7210|7224.2|7209.2|7225|7210|7223.6|7208.6|4
1647320170000|2022-03-15 04:56:10|7224.6|7209.6|7225.1|7210.1|7225.2|7210.2|7224.6|7209.6|0
1647320180000|2022-03-15 04:56:20|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1647320190000|2022-03-15 04:56:30|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|0
1647320210000|2022-03-15 04:56:50|7223.9|7208.9|7223.7|7208.7|7223.9|7208.9|7223.7|7208.7|0
1647320230000|2022-03-15 04:57:10|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1647320240000|2022-03-15 04:57:20|7224.1|7209.1|7224.7|7209.7|7224.7|7209.7|7224.1|7209.1|0
1647320250000|2022-03-15 04:57:30|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|0
1647320260000|2022-03-15 04:57:40|7224.7|7209.7|7224.2|7209.2|7224.7|7209.7|7224.2|7209.2|3
1647320270000|2022-03-15 04:57:50|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|0
1647320280000|2022-03-15 04:58:00|7220.9|7210.9|7220.9|7210.9|7220.9|7210.9|7220.9|7210.9|0
1647320320000|2022-03-15 04:58:40|7220.8|7210.8|7220.8|7210.8|7220.8|7210.8|7220.8|7210.8|0
1647320340000|2022-03-15 04:59:00|7221|7211|7220.5|7205.5|7222.3|7211|7218.7|7205.5|4
1647320350000|2022-03-15 04:59:10|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1647320400000|2022-03-15 05:00:00|7218|7208|7217.8|7207.8|7218|7208|7217.3|7207.3|0
1647320410000|2022-03-15 05:00:10|7217.3|7207.3|7217.3|7207.3|7217.3|7207.3|7217.3|7207.3|0
1647320420000|2022-03-15 05:00:20|7218|7208|7216.8|7210.8|7218.3|7210.8|7216.8|7208|0
1647320430000|2022-03-15 05:00:30|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|0
1647320440000|2022-03-15 05:00:40|7218.8|7212.8|7218.8|7212.8|7218.8|7212.8|7218.8|7212.8|0
1647320470000|2022-03-15 05:01:10|7218.6|7212.6|7221.8|7215.8|7222.7|7215.8|7218.6|7212.6|1
1647320480000|2022-03-15 05:01:20|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|2
1647320500000|2022-03-15 05:01:40|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|0
1647320530000|2022-03-15 05:02:10|7219.3|7213.3|7219.8|7213.8|7219.8|7213.8|7219.3|7213.3|0
1647320560000|2022-03-15 05:02:40|7220.4|7214.4|7221|7215|7221|7215|7220.1|7214.1|3
1647320570000|2022-03-15 05:02:50|7221.5|7215.5|7218.8|7212.8|7221.9|7215.9|7218.8|7212.8|1
1647320580000|2022-03-15 05:03:00|7218.6|7212.6|7214.9|7204.9|7218.6|7212.6|7214.9|7204.9|5
1647320590000|2022-03-15 05:03:10|7214.4|7208.4|7214.4|7208.4|7214.4|7208.4|7214.4|7208.4|0
1647320600000|2022-03-15 05:03:20|7214.8|7208.8|7217.4|7211.4|7217.4|7211.4|7214.8|7208.8|0
1647320610000|2022-03-15 05:03:30|7217.3|7211.3|7217.2|7207.2|7218.3|7212|7215.8|7207.2|1
1647320620000|2022-03-15 05:03:40|7216.4|7206.4|7216.9|7206.9|7216.9|7206.9|7216.4|7206.4|0
1647320630000|2022-03-15 05:03:50|7216.4|7206.4|7216.9|7206.9|7216.9|7206.9|7216.4|7206.4|0
1647320680000|2022-03-15 05:04:40|7216.4|7210.4|7216.4|7210.4|7216.4|7210.4|7216.4|7210.4|0
1647320700000|2022-03-15 05:05:00|7219.6|7209.6|7216.6|7210.6|7219.6|7210.9|7216.6|7209.3|0
1647320710000|2022-03-15 05:05:10|7216.4|7210.4|7217.3|7211.3|7217.3|7211.3|7216.4|7210.4|0
1647320720000|2022-03-15 05:05:20|7217.4|7211.4|7217.3|7211.3|7218.1|7212.1|7217.3|7211.3|0
1647320740000|2022-03-15 05:05:40|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|0
1647320770000|2022-03-15 05:06:10|7217.1|7211.1|7216.8|7210.8|7217.1|7211.1|7216.8|7210.8|1
1647320800000|2022-03-15 05:06:40|7217.1|7211.1|7213.7|7207.7|7217.1|7211.1|7213.4|7207.4|2
1647320810000|2022-03-15 05:06:50|7216.4|7206.4|7213.4|7207.4|7216.4|7208.1|7213.4|7206.4|0
1647320820000|2022-03-15 05:07:00|7213.3|7207.3|7213.1|7207.1|7213.3|7207.3|7212.9|7206.9|0
1647320830000|2022-03-15 05:07:10|7212.9|7206.9|7213.9|7207.9|7213.9|7207.9|7212.9|7206.9|0
1647320840000|2022-03-15 05:07:20|7214.3|7208.3|7214.9|7208.9|7215.1|7209.1|7214.3|7208.3|0
1647320850000|2022-03-15 05:07:30|7213.4|7207.4|7211.9|7205.9|7213.4|7207.4|7211.9|7205.9|1
1647320900000|2022-03-15 05:08:20|||||||||1
1647320910000|2022-03-15 05:08:30|7212.4|7206.4|7212.4|7206.4|7212.4|7206.4|7212.4|7206.4|0
1647320930000|2022-03-15 05:08:50|7218.3|7208.3|7218.3|7208.3|7218.3|7208.3|7218.3|7208.3|8
1647320940000|2022-03-15 05:09:00|7217.3|7211.3|7215.3|7209.3|7218|7212|7215.3|7209.3|1
1647320950000|2022-03-15 05:09:10|7215.8|7209.8|7218.3|7208.3|7218.6|7209.8|7215.8|7208.3|0
1647320970000|2022-03-15 05:09:30|7218.6|7208.6|7218.3|7208.3|7218.6|7208.6|7218.3|7208.3|0
1647320980000|2022-03-15 05:09:40|7218.6|7208.6|7216.9|7210.9|7218.6|7210.9|7216.9|7208.3|0
1647320990000|2022-03-15 05:09:50|7217.6|7211.6|7217.3|7211.3|7217.6|7211.6|7217.3|7211.3|0
1647321000000|2022-03-15 05:10:00|7216.9|7210.9|7215.8|7209.8|7216.9|7210.9|7215.8|7209.8|1
1647321030000|2022-03-15 05:10:30|7215.7|7209.7|7215.7|7209.7|7215.7|7209.7|7215.7|7209.7|0
1647321060000|2022-03-15 05:11:00|7214.7|7208.7|7216.5|7201.5|7216.5|7208.7|7214.4|7201.5|5
1647321090000|2022-03-15 05:11:30|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1647321130000|2022-03-15 05:12:10|7215.9|7200.9|7212.7|7206.7|7215.9|7206.7|7212.2|7200.9|0
1647321140000|2022-03-15 05:12:20|7213.1|7207.1|7212.7|7206.7|7213.1|7207.1|7212.7|7206.7|0
1647321150000|2022-03-15 05:12:30|7212.1|7206.1|7214.9|7199.9|7214.9|7206.1|7212.1|7199.9|8
1647321160000|2022-03-15 05:12:40|7204.2|7198.2|7210.7|7195.7|7210.7|7198.2|7204.2|7195.7|7
1647321190000|2022-03-15 05:13:10|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|3
1647321200000|2022-03-15 05:13:20|||||||||3
1647321210000|2022-03-15 05:13:30|7205.8|7199.8|7204.1|7198.1|7205.8|7199.8|7204.1|7198.1|7
1647321230000|2022-03-15 05:13:50|7203.6|7197.6|7203.5|7197.5|7203.6|7197.6|7203.5|7197.5|29
1647321240000|2022-03-15 05:14:00|||||||||1
1647321250000|2022-03-15 05:14:10|||||||||1
1647321300000|2022-03-15 05:15:00|7203.1|7197.1|7202.8|7196.8|7203.1|7197.1|7202.8|7196.8|2
1647321340000|2022-03-15 05:15:40|7202.4|7196.4|7202.4|7196.4|7202.4|7196.4|7202.4|7196.4|1
1647321350000|2022-03-15 05:15:50|7203.7|7193.7|7190.6|7184.6|7204.9|7193.7|7189.7|7183.7|45
1647321360000|2022-03-15 05:16:00|7190.4|7184.4|7190.1|7184.1|7190.4|7184.4|7190|7184|6
1647321370000|2022-03-15 05:16:10|7190.5|7184.5|7191.8|7185.8|7191.8|7185.8|7190.3|7184.3|10
1647321380000|2022-03-15 05:16:20|7192|7186|7198.2|7192.2|7198.2|7192.2|7192|7186|9
1647321390000|2022-03-15 05:16:30|7198.7|7192.7|7197.4|7191.4|7199.4|7193.4|7197.4|7191.4|1
1647321400000|2022-03-15 05:16:40|7197.7|7191.7|7196.5|7190.5|7197.9|7191.9|7196.4|7190.4|1
1647321410000|2022-03-15 05:16:50|7196.2|7190.2|7196.9|7190.9|7196.9|7190.9|7196.2|7190.2|0
1647321420000|2022-03-15 05:17:00|7197.4|7191.4|7196.7|7190.7|7197.4|7191.4|7196.4|7190.4|2
1647321450000|2022-03-15 05:17:30|7197.7|7191.7|7194.2|7188.2|7197.7|7191.7|7194.2|7188.2|1
1647321460000|2022-03-15 05:17:40|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|0
1647321470000|2022-03-15 05:17:50|7193.6|7187.6|7193.7|7187.7|7193.7|7187.7|7193.6|7187.6|0
1647321480000|2022-03-15 05:18:00|7194.9|7188.9|7195.4|7189.4|7195.4|7189.4|7193.6|7187.6|1
1647321520000|2022-03-15 05:18:40|7195.1|7189.1|7196.3|7190.3|7196.3|7190.3|7195.1|7189.1|1
1647321530000|2022-03-15 05:18:50|7196.7|7190.7|7195.4|7189.4|7196.8|7190.8|7195.4|7189.4|1
1647321580000|2022-03-15 05:19:40|7194.9|7188.9|7194.9|7188.9|7194.9|7188.9|7194.9|7188.9|0
1647321600000|2022-03-15 05:20:00|7194.5|7188.5|7192.4|7186.4|7194.5|7188.5|7192.4|7186.4|3
1647321610000|2022-03-15 05:20:10|7195.4|7185.4|7196.2|7186.2|7196.2|7186.2|7195.4|7185.4|0
1647321660000|2022-03-15 05:21:00|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|2
1647321670000|2022-03-15 05:21:10|7193.8|7187.8|7192.4|7186.4|7193.8|7187.8|7192.4|7186.4|1
1647321720000|2022-03-15 05:22:00|7195.1|7185.1|7193.7|7187.7|7195.1|7187.7|7193.7|7185.1|0
1647321750000|2022-03-15 05:22:30|7192.7|7186.7|7190.9|7184.9|7192.7|7186.7|7190.9|7184.9|2
1647321820000|2022-03-15 05:23:40|7190.4|7184.4|7190.6|7184.6|7191.6|7185.6|7190.4|7184.4|1
1647321860000|2022-03-15 05:24:20|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|0
1647321870000|2022-03-15 05:24:30|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|0
1647321900000|2022-03-15 05:25:00|7190.9|7184.9|7191.8|7185.8|7191.8|7185.8|7190.1|7184.1|13
1647321950000|2022-03-15 05:25:50|7191.4|7185.4|7191.8|7185.8|7191.8|7185.8|7191.4|7185.4|1
1647321960000|2022-03-15 05:26:00|||||||||2
1647321970000|2022-03-15 05:26:10|7191.9|7185.9|7192.6|7186.6|7193.6|7187.6|7191.9|7185.9|1
1647321990000|2022-03-15 05:26:30|7192.8|7186.8|7193.3|7187.3|7193.3|7187.3|7192.8|7186.8|0
1647322030000|2022-03-15 05:27:10|7191.5|7185.5|7193.6|7187.6|7193.6|7187.6|7191.5|7185.5|1
1647322050000|2022-03-15 05:27:30|7195.3|7189.3|7194.3|7188.3|7195.3|7189.3|7194.3|7188.3|1
1647322060000|2022-03-15 05:27:40|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|0
1647322080000|2022-03-15 05:28:00|7193.7|7187.7|7191.1|7185.1|7194.9|7187.7|7191.1|7184.6|5
1647322120000|2022-03-15 05:28:40|7191.9|7185.9|7193.2|7187.2|7193.2|7187.2|7191.9|7185.9|2
1647322130000|2022-03-15 05:28:50|7194.7|7188.7|7197.4|7191.4|7197.4|7191.4|7194.7|7188.7|0
1647322140000|2022-03-15 05:29:00|7197.6|7191.6|7199.1|7193.1|7199.1|7193.1|7197.1|7191.1|1
1647322150000|2022-03-15 05:29:10|7199.4|7193.4|7199.6|7193.6|7199.6|7193.6|7199.4|7193.4|0
1647322160000|2022-03-15 05:29:20|7199.5|7193.5|7199.6|7189.6|7199.6|7193.5|7199.5|7189.6|1
1647322180000|2022-03-15 05:29:40|7199.2|7189.2|7199.1|7189.1|7199.2|7189.2|7199.1|7189.1|1
1647322190000|2022-03-15 05:29:50|7194.7|7188.7|7198.6|7188.6|7198.6|7190.1|7194.7|7188.6|5
1647322200000|2022-03-15 05:30:00|7198.4|7188.4|7196.1|7190.1|7199.2|7190.2|7196.1|7184.1|4
1647322210000|2022-03-15 05:30:10|7197.7|7187.7|7197.2|7187.2|7198.5|7189.7|7195.7|7187.1|0
1647322220000|2022-03-15 05:30:20|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|0
1647322230000|2022-03-15 05:30:30|7191.3|7185.3|7196.8|7186.8|7196.8|7186.8|7191.3|7185.3|5
1647322240000|2022-03-15 05:30:40|7197.2|7187.2|7193.2|7187.2|7197.2|7187.2|7193.2|7187.2|0
1647322260000|2022-03-15 05:31:00|7197.2|7182.9|7197.9|7182.9|7197.9|7182.9|7197.2|7182.9|6
1647322270000|2022-03-15 05:31:10|7199|7184|7199|7184|7199|7190.9|7196.9|7184|1
1647322340000|2022-03-15 05:32:20|7196.8|7186.8|7196.2|7186.2|7196.8|7186.8|7196.2|7186.2|0
1647322350000|2022-03-15 05:32:30|7196.3|7190.3|7196.2|7186.2|7196.3|7190.3|7196.2|7186.2|1
1647322380000|2022-03-15 05:33:00|7193.7|7187.7|7195.7|7189.7|7196.7|7189.7|7193.7|7186.7|1
1647322410000|2022-03-15 05:33:30|7196.8|7190.8|7201.3|7191.3|7201.3|7192.9|7196.8|7190.8|1
1647322420000|2022-03-15 05:33:40|7203.1|7188.1|7197.4|7191.4|7203.1|7191.4|7197.4|7188.1|0
1647322430000|2022-03-15 05:33:50|7197.9|7191.9|7198.4|7192.4|7199.8|7193.8|7197.9|7191.9|0
1647322440000|2022-03-15 05:34:00|7198.8|7192.8|7199.4|7193.4|7200.1|7194.1|7198.8|7192.8|1
1647322450000|2022-03-15 05:34:10|7197.4|7191.4|7197.2|7191.2|7197.7|7191.7|7196.7|7190.7|1
1647322460000|2022-03-15 05:34:20|7196.6|7190.6|7196.9|7190.9|7196.9|7190.9|7196.6|7190.6|0
1647322470000|2022-03-15 05:34:30|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|0
1647322480000|2022-03-15 05:34:40|7196.9|7190.9|7196.9|7190.9|7196.9|7190.9|7196.9|7190.9|0
1647322490000|2022-03-15 05:34:50|7195.5|7189.5|7196.9|7190.9|7197.2|7191.2|7195.5|7189.5|5
1647322500000|2022-03-15 05:35:00|7197.9|7191.9|7196.9|7190.9|7197.9|7191.9|7196.9|7190.9|2
1647322510000|2022-03-15 05:35:10|7200.5|7194.5|7199.9|7189.9|7200.7|7194.7|7199.5|7189.7|4
1647322530000|2022-03-15 05:35:30|7196.1|7190.1|7199.6|7189.6|7199.6|7190.1|7196.1|7189.6|1
1647322540000|2022-03-15 05:35:40|7199.9|7189.9|7198.6|7192.6|7199.9|7192.6|7198.6|7189.9|0
1647322550000|2022-03-15 05:35:50|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|0
1647322560000|2022-03-15 05:36:00|7199|7193|7200.8|7185.8|7201|7193.7|7198|7185.8|4
1647322570000|2022-03-15 05:36:10|7198.1|7188.1|7197|7191|7198.1|7191|7197|7188|0
1647322580000|2022-03-15 05:36:20|7196|7190|7194.5|7188.5|7196|7190|7194.5|7188.5|1
1647322590000|2022-03-15 05:36:30|7196|7190|7196|7190|7196|7190|7196|7190|0
1647322610000|2022-03-15 05:36:50|7194.5|7188.5|7197.7|7191.7|7197.7|7191.7|7194.5|7188.5|8
1647322620000|2022-03-15 05:37:00|7196.2|7190.2|7196.5|7190.5|7196.5|7190.5|7194.5|7188.5|5
1647322630000|2022-03-15 05:37:10|7197|7191|7197|7191|7197|7191|7197|7191|0
1647322640000|2022-03-15 05:37:20|7196|7190|7198.5|7188.5|7198.5|7190|7196|7188.5|5
1647322650000|2022-03-15 05:37:30|7197.2|7191.2|7196.2|7190.2|7197.2|7191.2|7196.2|7190.2|0
1647322660000|2022-03-15 05:37:40|7196.5|7190.5|7195|7189|7196.5|7190.5|7195|7189|2
1647322670000|2022-03-15 05:37:50|7197.5|7191.5|7198.5|7192.5|7198.5|7192.5|7197.5|7191.5|4
1647322680000|2022-03-15 05:38:00|7198.8|7192.8|7199.8|7193.8|7199.8|7193.8|7198.8|7192.8|1
1647322690000|2022-03-15 05:38:10|7200|7194|7199.6|7193.6|7200|7194|7199.3|7193.3|4
1647322700000|2022-03-15 05:38:20|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|0
1647322710000|2022-03-15 05:38:30|7199.6|7193.6|7199.6|7193.6|7199.6|7193.6|7199.6|7193.6|1
1647322720000|2022-03-15 05:38:40|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|0
1647322730000|2022-03-15 05:38:50|7201.6|7195.6|7201|7195|7201.6|7195.6|7200.7|7194.7|1
1647322770000|2022-03-15 05:39:30|7201.3|7195.3|7196.1|7190.1|7201.3|7195.3|7196.1|7190.1|1
1647322780000|2022-03-15 05:39:40|7196.4|7190.4|7198.2|7188.2|7198.2|7190.4|7196.4|7188.2|1
1647322800000|2022-03-15 05:40:00|7196.9|7190.9|7198|7192|7199.1|7192|7196.9|7188.9|0
1647322820000|2022-03-15 05:40:20|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|0
1647322830000|2022-03-15 05:40:30|7197.3|7191.3|7198.3|7192.3|7198.3|7192.3|7197.3|7191.3|5
1647322840000|2022-03-15 05:40:40|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|0
1647322850000|2022-03-15 05:40:50|7200|7194|7200.9|7194.9|7201|7195|7200|7194|4
1647322860000|2022-03-15 05:41:00|7201|7195|7201|7195|7201|7195|7200.7|7194.7|0
1647322870000|2022-03-15 05:41:10|7201.7|7195.7|7202.9|7196.9|7202.9|7196.9|7201.7|7195.7|0
1647322880000|2022-03-15 05:41:20|7203.4|7197.4|7203.4|7197.4|7203.4|7197.4|7203.4|7197.4|0
1647322890000|2022-03-15 05:41:30|7203.7|7197.7|7202|7196|7203.7|7197.7|7202|7196|1
1647322900000|2022-03-15 05:41:40|7202.4|7196.4|7201.7|7195.7|7202.4|7196.4|7201.2|7195.2|1
1647322910000|2022-03-15 05:41:50|7201.5|7195.5|7199.8|7193.8|7201.5|7195.5|7199.8|7193.8|2
1647322920000|2022-03-15 05:42:00|7199.4|7193.4|7199.4|7193.4|7199.4|7193.4|7199.4|7193.4|1
1647322940000|2022-03-15 05:42:20|7201.1|7191.1|7200.2|7190.2|7201.1|7194.9|7200.2|7190.2|0
1647322950000|2022-03-15 05:42:30|7199.9|7189.9|7198.4|7192.4|7199.9|7192.9|7198.4|7189.9|0
1647322960000|2022-03-15 05:42:40|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|0
1647322970000|2022-03-15 05:42:50|7198.3|7192.3|7196.2|7190.2|7198.3|7192.3|7196.2|7190.2|1
1647322980000|2022-03-15 05:43:00|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7194.9|7188.9|9
1647323000000|2022-03-15 05:43:20|7197.9|7191.9|7198.1|7188.1|7198.2|7191.9|7195.7|7188.1|3
1647323010000|2022-03-15 05:43:30|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|0
1647323020000|2022-03-15 05:43:40|7195.4|7189.4|7196.8|7190.8|7198.1|7190.8|7195.4|7188.1|5
1647323030000|2022-03-15 05:43:50|7195.1|7189.1|7194.4|7188.4|7195.1|7189.1|7194.4|7188.4|1
1647323040000|2022-03-15 05:44:00|7193.9|7187.9|7193.9|7187.9|7193.9|7187.9|7193.9|7187.9|0
1647323050000|2022-03-15 05:44:10|7192.1|7186.1|7184.7|7178.7|7192.1|7186.1|7182.3|7176.3|12
1647323060000|2022-03-15 05:44:20|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|4
1647323070000|2022-03-15 05:44:30|7183.9|7177.9|7183.6|7177.6|7184.6|7178.6|7183.6|7177.6|9
1647323080000|2022-03-15 05:44:40|7182.5|7176.5|7183.6|7177.6|7183.6|7177.6|7182.5|7176.5|3
1647323090000|2022-03-15 05:44:50|7183.4|7177.4|7184.4|7178.4|7184.4|7178.4|7183.4|7177.4|13
1647323100000|2022-03-15 05:45:00|7185.6|7179.6|7185.9|7179.9|7186.6|7180.6|7185.6|7179.6|6
1647323110000|2022-03-15 05:45:10|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|5
1647323120000|2022-03-15 05:45:20|7184.6|7178.6|7184.9|7178.9|7185|7179|7184.1|7178.1|4
1647323130000|2022-03-15 05:45:30|7184.4|7178.4|7185|7179|7185|7179|7184.4|7178.4|5
1647323140000|2022-03-15 05:45:40|7185.2|7179.2|7185|7179|7185.5|7179.5|7185|7179|0
1647323150000|2022-03-15 05:45:50|7185.2|7179.2|7186.6|7180.6|7186.6|7180.6|7185.2|7179.2|0
1647323160000|2022-03-15 05:46:00|7187|7181|7187.3|7181.3|7187.3|7181.3|7187|7181|0
1647323170000|2022-03-15 05:46:10|7187.8|7181.8|7188.5|7182.5|7188.5|7182.5|7187.8|7181.8|1
1647323190000|2022-03-15 05:46:30|7188.3|7182.3|7186.1|7180.1|7188.3|7182.3|7186.1|7180.1|1
1647323200000|2022-03-15 05:46:40|7185.1|7179.1|7185.8|7179.8|7185.8|7179.8|7184.8|7178.8|6
1647323220000|2022-03-15 05:47:00|7185.4|7179.4|7185.3|7179.3|7185.4|7179.4|7184.8|7178.8|3
1647323230000|2022-03-15 05:47:10|7184.8|7178.8|7185.1|7179.1|7185.1|7179.1|7184.8|7178.8|4
1647323240000|2022-03-15 05:47:20|7185.3|7179.3|7185.6|7179.6|7185.9|7179.9|7185.3|7179.3|0
1647323250000|2022-03-15 05:47:30|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|5
1647323260000|2022-03-15 05:47:40|7186.6|7180.6|7186.1|7180.1|7186.6|7180.6|7186.1|7180.1|0
1647323280000|2022-03-15 05:48:00|7186.6|7180.6|7187.4|7181.4|7187.4|7181.4|7186.6|7180.6|5
1647323290000|2022-03-15 05:48:10|7186.4|7180.4|7187.4|7181.4|7187.4|7181.4|7186.4|7180.4|5
1647323310000|2022-03-15 05:48:30|7186.4|7180.4|7185.9|7179.9|7186.4|7180.4|7185.9|7179.9|1
1647323340000|2022-03-15 05:49:00|7185.6|7179.6|7186.4|7180.4|7186.4|7180.4|7185.1|7179.1|16
1647323350000|2022-03-15 05:49:10|7186.9|7180.9|7187.9|7181.9|7187.9|7181.9|7186.9|7180.9|0
1647323360000|2022-03-15 05:49:20|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|0
1647323370000|2022-03-15 05:49:30|7189.2|7183.2|7190.2|7184.2|7190.2|7184.2|7189.2|7183.2|1
1647323380000|2022-03-15 05:49:40|7190.6|7184.6|7189.4|7183.4|7190.9|7184.9|7189.4|7183.4|0
1647323400000|2022-03-15 05:50:00|7190.1|7184.1|7190.9|7184.9|7190.9|7184.9|7189.4|7183.4|1
1647323410000|2022-03-15 05:50:10|7191.2|7185.2|7191.4|7185.4|7191.4|7185.4|7191.2|7185.2|7
1647323420000|2022-03-15 05:50:20|7191.5|7185.5|7191.2|7185.2|7192.6|7186.6|7191.2|7185.2|9
1647323430000|2022-03-15 05:50:30|7191.5|7185.5|7191.2|7185.2|7192.3|7186.3|7191.2|7185.2|2
1647323440000|2022-03-15 05:50:40|7191.6|7185.6|7192|7186|7192.5|7186.5|7191.6|7185.6|0
1647323450000|2022-03-15 05:50:50|7191.8|7185.8|7190|7184|7192|7186|7190|7184|1
1647323460000|2022-03-15 05:51:00|7190.1|7184.1|7192.5|7186.5|7193.5|7187.5|7190|7184|3
1647323470000|2022-03-15 05:51:10|7191.4|7185.4|7191.8|7185.8|7192.1|7186.1|7190.6|7184.6|6
1647323480000|2022-03-15 05:51:20|7192.1|7186.1|7191.5|7185.5|7192.1|7186.1|7190|7184|7
1647323490000|2022-03-15 05:51:30|7192|7186|7190.3|7184.3|7192|7186|7189.8|7183.8|4
1647323500000|2022-03-15 05:51:40|7189.4|7183.4|7189.6|7183.6|7189.8|7183.8|7189.3|7183.3|0
1647323510000|2022-03-15 05:51:50|7190.3|7184.3|7191.4|7185.4|7191.9|7185.9|7190.1|7184.1|2
1647323520000|2022-03-15 05:52:00|7190.7|7184.7|7191.4|7185.4|7191.4|7185.4|7190.6|7184.6|1
1647323530000|2022-03-15 05:52:10|7191.1|7185.1|7192.1|7186.1|7193.4|7187.4|7191.1|7185.1|2
1647323540000|2022-03-15 05:52:20|7192.4|7186.4|7192.6|7186.6|7192.6|7186.6|7192.4|7186.4|2
1647323560000|2022-03-15 05:52:40|7192.9|7186.9|7192.9|7186.9|7194.3|7188.3|7192.9|7186.9|2
1647323570000|2022-03-15 05:52:50|7192.6|7186.6|7192.1|7186.1|7192.6|7186.6|7192.1|7186.1|0
1647323580000|2022-03-15 05:53:00|7192.4|7186.4|7191.1|7185.1|7192.6|7186.6|7190.6|7184.6|0
1647323630000|2022-03-15 05:53:50|7192.6|7186.6|7193.6|7183.6|7193.6|7186.6|7192.6|7183.6|1
1647323640000|2022-03-15 05:54:00|7193|7183|7193|7183|7193|7183|7193|7183|0
1647323650000|2022-03-15 05:54:10|7191.3|7185.3|7193|7183|7193|7185.3|7191|7183|0
1647323700000|2022-03-15 05:55:00|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1647323710000|2022-03-15 05:55:10|7188.2|7182.2|7187.8|7181.8|7188.2|7182.2|7187.8|7181.8|0
1647323720000|2022-03-15 05:55:20|7187.4|7181.4|7187.3|7181.3|7187.4|7181.4|7186.9|7180.9|5
1647323730000|2022-03-15 05:55:30|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7
1647323740000|2022-03-15 05:55:40|7186.7|7180.7|7187.7|7181.7|7187.7|7181.7|7186.7|7180.7|6
1647323750000|2022-03-15 05:55:50|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1647323760000|2022-03-15 05:56:00|7189.8|7183.8|7190.4|7184.4|7190.4|7184.4|7188.4|7182.4|5
1647323770000|2022-03-15 05:56:10|7190.5|7184.5|7192.6|7186.6|7192.6|7186.6|7190.5|7184.5|6
1647323780000|2022-03-15 05:56:20|7192.9|7186.9|7193.1|7187.1|7193.1|7187.1|7192.6|7186.6|1
1647323790000|2022-03-15 05:56:30|7195.6|7185.6|7195.7|7185.7|7196.1|7186.1|7195.6|7185.6|4
1647323800000|2022-03-15 05:56:40|7195.6|7185.6|7191.8|7181.8|7195.6|7186.4|7190.8|7181.8|0
1647323820000|2022-03-15 05:57:00|7193.8|7183.8|7195.7|7180.7|7195.7|7183.8|7193.8|7180.7|2
1647323830000|2022-03-15 05:57:10|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1647323860000|2022-03-15 05:57:40|7192.1|7182.1|7191.8|7181.8|7192.1|7182.1|7191.8|7181.8|0
1647323880000|2022-03-15 05:58:00|7188.5|7182.5|7190.9|7180.9|7190.9|7182.5|7188.5|7180.9|0
1647323890000|2022-03-15 05:58:10|7191|7181|7189.5|7183.5|7191|7183.5|7189.4|7181|0
1647323920000|2022-03-15 05:58:40|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|0
1647323930000|2022-03-15 05:58:50|7189.7|7183.7|7189.9|7183.9|7189.9|7183.9|7189.7|7183.7|0
1647323940000|2022-03-15 05:59:00|7190|7184|7190|7184|7190|7184|7190|7184|0
1647323950000|2022-03-15 05:59:10|7193.2|7183.2|7193|7183|7193.2|7183.2|7193|7183|0
1647323970000|2022-03-15 05:59:30|7191.5|7185.5|7194.4|7184.4|7194.4|7185.5|7191.5|7183.5|0
1647323980000|2022-03-15 05:59:40|7194.7|7184.7|7195|7185|7195|7185|7194.7|7184.7|0
1647323990000|2022-03-15 05:59:50|7192.7|7186.7|7194.9|7184.9|7194.9|7186.7|7192.7|7184.9|0
1647324000000|2022-03-15 06:00:00|7192.7|7186.7|7192.4|7186.4|7192.7|7186.7|7192.4|7186.4|0
1647324010000|2022-03-15 06:00:10|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|0
1647324020000|2022-03-15 06:00:20|7194.6|7184.6|7194.6|7184.6|7194.6|7184.6|7194.6|7184.6|0
1647324030000|2022-03-15 06:00:30|7194.7|7184.7|7192.2|7186.2|7194.7|7186.2|7192.2|7184.7|0
1647324040000|2022-03-15 06:00:40|7194.7|7184.7|7194.7|7184.7|7194.7|7186.4|7192.2|7184.7|0
1647324050000|2022-03-15 06:00:50|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|0
1647324060000|2022-03-15 06:01:00|7192.2|7186.2|7190.2|7184.2|7192.2|7186.2|7190.2|7184.2|6
1647324090000|2022-03-15 06:01:30|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|1
1647324100000|2022-03-15 06:01:40|7189.5|7183.5|7188.7|7182.7|7189.5|7183.5|7188.2|7182.2|0
1647324110000|2022-03-15 06:01:50|7188.6|7182.6|7188.7|7182.7|7188.7|7182.7|7188.6|7182.6|0
1647324120000|2022-03-15 06:02:00|7187.6|7181.6|7187.7|7181.7|7188.2|7182.2|7187.6|7181.6|6
1647324130000|2022-03-15 06:02:10|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|0
1647324140000|2022-03-15 06:02:20|7183|7177|7186.2|7180.2|7186.5|7180.5|7183|7177|12
1647324150000|2022-03-15 06:02:30|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|0
1647324160000|2022-03-15 06:02:40|7185.7|7179.7|7185.5|7179.5|7185.7|7179.7|7185.2|7179.2|0
1647324170000|2022-03-15 06:02:50|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185|7179|4
1647324180000|2022-03-15 06:03:00|7183.1|7177.1|7185|7179|7185|7179|7183.1|7177.1|10
1647324190000|2022-03-15 06:03:10|7186.7|7180.7|7186.5|7180.5|7186.7|7180.7|7186.5|7180.5|1
1647324200000|2022-03-15 06:03:20|7186.8|7180.8|7186.5|7180.5|7187.7|7181.7|7186.5|7180.5|0
1647324210000|2022-03-15 06:03:30|7186.8|7180.8|7185|7179|7186.8|7180.8|7183.8|7177.8|8
1647324220000|2022-03-15 06:03:40|7186|7180|7186|7180|7186|7180|7186|7180|2
1647324230000|2022-03-15 06:03:50|7185.7|7179.7|7185.8|7179.8|7185.8|7179.8|7185.7|7179.7|0
1647324240000|2022-03-15 06:04:00|7186|7180|7186|7180|7186|7180|7185.5|7179.5|1
1647324250000|2022-03-15 06:04:10|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|0
1647324280000|2022-03-15 06:04:40|7187|7181|7186.5|7180.5|7187|7181|7186.5|7180.5|0
1647324290000|2022-03-15 06:04:50|7187.5|7181.5|7188|7182|7188|7182|7187.5|7181.5|0
1647324300000|2022-03-15 06:05:00|7187.7|7181.7|7187.5|7181.5|7187.9|7181.9|7187.5|7181.5|0
1647324310000|2022-03-15 06:05:10|7187|7181|7186.2|7180.2|7187|7181|7186.2|7180.2|1
1647324320000|2022-03-15 06:05:20|7185.4|7179.4|7185|7179|7185.4|7179.4|7185|7179|1
1647324330000|2022-03-15 06:05:30|7184.5|7178.5|7183.5|7177.5|7184.5|7178.5|7183.5|7177.5|10
1647324340000|2022-03-15 06:05:40|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|1
1647324360000|2022-03-15 06:06:00|7182.9|7176.9|7182.4|7176.4|7183.4|7177.4|7182.4|7176.4|2
1647324370000|2022-03-15 06:06:10|7182.9|7176.9|7181.9|7175.9|7182.9|7176.9|7181.9|7175.9|1
1647324390000|2022-03-15 06:06:30|7181.6|7175.6|7178.4|7172.4|7181.6|7175.6|7178.4|7172.4|7
1647324400000|2022-03-15 06:06:40|7179.4|7173.4|7179.7|7173.7|7179.7|7173.7|7179.4|7173.4|0
1647324410000|2022-03-15 06:06:50|7179.4|7173.4|7179.4|7173.4|7179.7|7173.7|7179.4|7173.4|1
1647324420000|2022-03-15 06:07:00|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1647324430000|2022-03-15 06:07:10|7179.5|7173.5|7179.2|7173.2|7179.5|7173.5|7179.2|7173.2|0
1647324460000|2022-03-15 06:07:40|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|0
1647324470000|2022-03-15 06:07:50|7178.9|7172.9|7179.4|7173.4|7179.4|7173.4|7177|7171|7
1647324480000|2022-03-15 06:08:00|7178.4|7172.4|7177|7171|7179|7173|7177|7171|11
1647324490000|2022-03-15 06:08:10|||||||||2
1647324500000|2022-03-15 06:08:20|7176.9|7170.9|7179.1|7173.1|7179.1|7173.1|7176.9|7170.9|27
1647324520000|2022-03-15 06:08:40|7178.7|7172.7|7179.8|7173.8|7180.2|7174.2|7178.7|7172.7|1
1647324530000|2022-03-15 06:08:50|7178.4|7172.4|7180.4|7174.4|7180.8|7174.8|7178.4|7172.4|2
1647324540000|2022-03-15 06:09:00|7180.7|7174.7|7180.7|7174.7|7181.1|7175.1|7180.7|7174.7|10
1647324550000|2022-03-15 06:09:10|7180.2|7174.2|7181.3|7175.3|7181.8|7175.8|7180.2|7174.2|1
1647324560000|2022-03-15 06:09:20|7181.8|7175.8|7181.3|7175.3|7181.8|7175.8|7181.3|7175.3|4
1647324570000|2022-03-15 06:09:30|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|0
1647324580000|2022-03-15 06:09:40|||||||||1
1647324590000|2022-03-15 06:09:50|7180.5|7174.5|7181|7175|7182.2|7176.2|7180.5|7174.5|3
1647324600000|2022-03-15 06:10:00|7180.6|7174.6|7180.6|7174.6|7180.8|7174.8|7180.6|7174.6|0
1647324610000|2022-03-15 06:10:10|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|0
1647324660000|2022-03-15 06:11:00|7179.2|7173.2|7179.2|7173.2|7179.6|7173.6|7179.2|7173.2|4
1647324680000|2022-03-15 06:11:20|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|3
1647324690000|2022-03-15 06:11:30|7187.9|7181.9|7185.9|7179.9|7187.9|7181.9|7185.9|7179.9|1
1647324700000|2022-03-15 06:11:40|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|7183.7|7177.7|3
1647324730000|2022-03-15 06:12:10|7187.6|7181.6|7187.2|7181.2|7187.6|7181.6|7187|7181|4
1647324740000|2022-03-15 06:12:20|7187.9|7181.9|7187.9|7181.9|7188.6|7182.6|7187.9|7181.9|1
1647324770000|2022-03-15 06:12:50|7187.6|7181.6|7186.2|7180.2|7187.6|7181.6|7186.2|7180.2|2
1647324780000|2022-03-15 06:13:00|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|0
1647324790000|2022-03-15 06:13:10|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|0
1647324800000|2022-03-15 06:13:20|7187.8|7181.8|7188.2|7182.2|7188.5|7182.5|7187.8|7181.8|0
1647324810000|2022-03-15 06:13:30|7188|7182|7192.3|7182.3|7192.3|7182.3|7188|7181.7|3
1647324820000|2022-03-15 06:13:40|7192|7182|7191.8|7181.8|7192|7184.9|7189.5|7181.8|0
1647324830000|2022-03-15 06:13:50|7189.5|7183.5|7188.8|7182.8|7189.5|7183.5|7188.8|7182.8|0
1647324840000|2022-03-15 06:14:00|7188.5|7182.5|7187|7181|7188.5|7182.5|7187|7181|0
1647324850000|2022-03-15 06:14:10|7186.8|7180.8|7189.7|7183.7|7189.9|7183.9|7186.8|7180.8|1
1647324860000|2022-03-15 06:14:20|7189.9|7183.9|7190.2|7184.2|7190.2|7184.2|7189.9|7183.9|0
1647324870000|2022-03-15 06:14:30|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1647324880000|2022-03-15 06:14:40|7191.6|7185.6|7190.6|7184.6|7191.6|7185.6|7190.2|7184.2|1
1647324890000|2022-03-15 06:14:50|||||||||1
1647324930000|2022-03-15 06:15:30|7190.2|7180.2|7190.2|7180.2|7190.2|7180.2|7190.2|7180.2|0
1647324940000|2022-03-15 06:15:40|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|0
1647324960000|2022-03-15 06:16:00|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|0
1647324970000|2022-03-15 06:16:10|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|1
1647324990000|2022-03-15 06:16:30|7186.1|7180.1|7181.1|7175.1|7186.1|7180.1|7181.1|7175.1|3
1647325010000|2022-03-15 06:16:50|7180.3|7174.3|7180.2|7174.2|7180.6|7174.6|7178.2|7172.2|13
1647325020000|2022-03-15 06:17:00|7178.8|7172.8|7177.8|7171.8|7178.8|7172.8|7177.8|7171.8|10
1647325040000|2022-03-15 06:17:20|7179.4|7173.4|7179.6|7173.6|7179.6|7173.6|7179.4|7173.4|20
1647325050000|2022-03-15 06:17:30|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|0
1647325060000|2022-03-15 06:17:40|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|0
1647325070000|2022-03-15 06:17:50|7180.1|7174.1|7180.1|7174.1|7180.5|7174.5|7180.1|7174.1|0
1647325100000|2022-03-15 06:18:20|7179.8|7173.8|7179.3|7173.3|7179.8|7173.8|7179.3|7173.3|0
1647325110000|2022-03-15 06:18:30|7178.6|7172.6|7178.3|7172.3|7178.6|7172.6|7178.3|7172.3|0
1647325120000|2022-03-15 06:18:40|7177.9|7171.9|7177.8|7171.8|7177.9|7171.9|7177.8|7171.8|4
1647325130000|2022-03-15 06:18:50|||||||||7
1647325140000|2022-03-15 06:19:00|||||||||12
1647325150000|2022-03-15 06:19:10|7180|7174|7178.3|7172.3|7180|7174|7178.3|7172.3|20
1647325160000|2022-03-15 06:19:20|||||||||1
1647325170000|2022-03-15 06:19:30|7179.5|7173.5|7179.2|7173.2|7179.5|7173.5|7179.2|7173.2|0
1647325180000|2022-03-15 06:19:40|7179.6|7173.6|7179.3|7173.3|7179.8|7173.8|7179.3|7173.3|3
1647325190000|2022-03-15 06:19:50|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|0
1647325200000|2022-03-15 06:20:00|7180.1|7174.1|7182.6|7176.6|7183.3|7177.3|7180.1|7174.1|2
1647325210000|2022-03-15 06:20:10|7183|7177|7181.9|7175.9|7183.3|7177.3|7181.9|7175.9|0
1647325220000|2022-03-15 06:20:20|7181.4|7175.4|7181.1|7175.1|7181.4|7175.4|7181.1|7175.1|0
1647325230000|2022-03-15 06:20:30|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.4|7173.4|0
1647325240000|2022-03-15 06:20:40|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1647325250000|2022-03-15 06:20:50|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|0
1647325270000|2022-03-15 06:21:10|7178.9|7172.9|7178.4|7172.4|7178.9|7172.9|7178.4|7172.4|0
1647325280000|2022-03-15 06:21:20|||||||||2
1647325340000|2022-03-15 06:22:20|||||||||1
1647325350000|2022-03-15 06:22:30|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|4
1647325360000|2022-03-15 06:22:40|7180.1|7174.1|7182.3|7176.3|7183|7177|7180.1|7174.1|2
1647325370000|2022-03-15 06:22:50|7181.9|7175.9|7180.6|7174.6|7181.9|7175.9|7180.6|7174.6|1
1647325380000|2022-03-15 06:23:00|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.2|7174.2|0
1647325390000|2022-03-15 06:23:10|7180.2|7174.2|7180.7|7174.7|7180.7|7174.7|7180.2|7174.2|0
1647325420000|2022-03-15 06:23:40|7180.4|7174.4|7179.4|7173.4|7180.4|7174.4|7179.4|7173.4|0
1647325440000|2022-03-15 06:24:00|7180.7|7174.7|7179.4|7173.4|7180.7|7174.7|7179.4|7173.4|0
1647325450000|2022-03-15 06:24:10|7178.9|7172.9|7179.4|7173.4|7179.4|7173.4|7178.9|7172.9|0
1647325470000|2022-03-15 06:24:30|7179|7173|7179.2|7173.2|7179.2|7173.2|7179|7173|0
1647325480000|2022-03-15 06:24:40|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|0
1647325510000|2022-03-15 06:25:10|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1647325520000|2022-03-15 06:25:20|7179.4|7173.4|7179.2|7173.2|7179.4|7173.4|7179.2|7173.2|0
1647325530000|2022-03-15 06:25:30|7178.9|7172.9|7179.2|7173.2|7179.2|7173.2|7178.9|7172.9|0
1647325540000|2022-03-15 06:25:40|7178.9|7172.9|7179.2|7173.2|7179.2|7173.2|7178.9|7172.9|0
1647325550000|2022-03-15 06:25:50|7179.4|7173.4|7179.1|7173.1|7179.4|7173.4|7178.7|7172.7|0
1647325570000|2022-03-15 06:26:10|7178.8|7172.8|7178.5|7172.5|7178.8|7172.8|7178.4|7172.4|0
1647325580000|2022-03-15 06:26:20|7178.8|7172.8|7179.3|7173.3|7179.3|7173.3|7178.8|7172.8|0
1647325600000|2022-03-15 06:26:40|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|0
1647325610000|2022-03-15 06:26:50|7178.4|7172.4|7178.4|7172.4|7178.9|7172.9|7178.4|7172.4|0
1647325630000|2022-03-15 06:27:10|7177.9|7171.9|7178|7172|7178.4|7172.4|7177.8|7171.8|2
1647325640000|2022-03-15 06:27:20|||||||||4
1647325680000|2022-03-15 06:28:00|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|0
1647325700000|2022-03-15 06:28:20|7178.6|7172.6|7179.3|7173.3|7179.3|7173.3|7178.6|7172.6|2
1647325710000|2022-03-15 06:28:30|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|0
1647325720000|2022-03-15 06:28:40|7178.4|7172.4|7178.9|7172.9|7178.9|7172.9|7178.4|7172.4|0
1647325730000|2022-03-15 06:28:50|7178.4|7172.4|7178.8|7172.8|7178.8|7172.8|7178.4|7172.4|0
1647325740000|2022-03-15 06:29:00|7178.9|7172.9|7178.9|7172.9|7179.3|7173.3|7178.9|7172.9|0
1647325760000|2022-03-15 06:29:20|7178.6|7172.6|7178.9|7172.9|7178.9|7172.9|7178.6|7172.6|0
1647325770000|2022-03-15 06:29:30|7179.3|7173.3|7178.9|7172.9|7179.3|7173.3|7178.9|7172.9|0
1647325790000|2022-03-15 06:29:50|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|0
1647325810000|2022-03-15 06:30:10|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|7178.4|7172.4|0
1647325820000|2022-03-15 06:30:20|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|0
1647325840000|2022-03-15 06:30:40|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1647325870000|2022-03-15 06:31:10|7182.4|7176.4|7184.9|7174.9|7184.9|7176.4|7182.4|7174.9|8
1647325910000|2022-03-15 06:31:50|7186.1|7180.1|7188.6|7178.6|7188.6|7180.2|7186.1|7178.6|5
1647325920000|2022-03-15 06:32:00|7188.9|7178.9|7188.9|7178.9|7188.9|7178.9|7188.9|7178.9|0
1647325930000|2022-03-15 06:32:10|7188.6|7178.6|7188.6|7178.6|7188.6|7178.6|7188.6|7178.6|0
1647325960000|2022-03-15 06:32:40|7188|7182|7188.6|7178.6|7188.6|7182.3|7187.9|7178.6|1
1647325970000|2022-03-15 06:32:50|7188.9|7178.9|7188.6|7178.6|7188.9|7178.9|7188.6|7178.6|0
1647325980000|2022-03-15 06:33:00|7188.9|7178.9|7188.9|7178.9|7188.9|7178.9|7188.9|7178.9|0
1647325990000|2022-03-15 06:33:10|7188.6|7178.6|7188.6|7178.6|7188.6|7178.6|7188.6|7178.6|0
1647326020000|2022-03-15 06:33:40|7187.6|7181.6|7187.6|7181.6|7187.6|7181.6|7187.6|7181.6|0
1647326030000|2022-03-15 06:33:50|7188.3|7182.3|7187.9|7181.9|7188.3|7182.3|7187.9|7181.9|0
1647326040000|2022-03-15 06:34:00|7188.6|7178.6|7188.6|7178.6|7188.6|7178.6|7188.6|7178.6|0
1647326060000|2022-03-15 06:34:20|7188.4|7178.4|7188.9|7178.9|7188.9|7178.9|7188.4|7178.4|1
1647326090000|2022-03-15 06:34:50|7188.6|7178.6|7188.6|7178.6|7188.6|7178.6|7188.4|7178.4|0
1647326100000|2022-03-15 06:35:00|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|0
1647326140000|2022-03-15 06:35:40|||||||||1
1647326160000|2022-03-15 06:36:00|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|7185.7|7179.7|0
1647326210000|2022-03-15 06:36:50|7188.9|7178.9|7189.2|7179.2|7189.2|7179.2|7188.5|7178.5|2
1647326220000|2022-03-15 06:37:00|7187.7|7181.7|7187.4|7181.4|7187.7|7181.7|7187.4|7181.4|0
1647326230000|2022-03-15 06:37:10|7187.7|7181.7|7187.4|7181.4|7187.7|7181.7|7187.4|7181.4|1
1647326250000|2022-03-15 06:37:30|7187.7|7181.7|7187.4|7181.4|7187.7|7181.7|7187.4|7181.4|0
1647326260000|2022-03-15 06:37:40|7182.2|7176.2|7181.5|7175.5|7182.2|7176.2|7181.5|7175.5|16
1647326270000|2022-03-15 06:37:50|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|1
1647326290000|2022-03-15 06:38:10|7181.8|7175.8|7181.1|7175.1|7181.8|7175.8|7181.1|7175.1|1
1647326310000|2022-03-15 06:38:30|7180.5|7174.5|7178.4|7172.4|7180.5|7174.5|7178.4|7172.4|3
1647326350000|2022-03-15 06:39:10|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|1
1647326380000|2022-03-15 06:39:40|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|0
1647326390000|2022-03-15 06:39:50|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|0
1647326400000|2022-03-15 06:40:00|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|0
1647326410000|2022-03-15 06:40:10|7178.8|7172.8|7178.4|7172.4|7178.9|7172.9|7178.4|7172.4|6
1647326430000|2022-03-15 06:40:30|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|3
1647326440000|2022-03-15 06:40:40|7178.4|7172.4|7177.6|7171.6|7178.4|7172.4|7177.6|7171.6|2
1647326490000|2022-03-15 06:41:30|7177.5|7171.5|7174.5|7168.5|7177.5|7171.5|7174.5|7168.5|20
1647326500000|2022-03-15 06:41:40|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|6
1647326510000|2022-03-15 06:41:50|||||||||10
1647326520000|2022-03-15 06:42:00|||||||||5
1647326530000|2022-03-15 06:42:10|7174.4|7168.4|7174.7|7168.7|7175.1|7169.1|7174.4|7168.4|3
1647326540000|2022-03-15 06:42:20|7175.4|7169.4|7174.7|7168.7|7175.4|7169.4|7174.6|7168.6|1
1647326550000|2022-03-15 06:42:30|7174.6|7168.6|7173.2|7167.2|7174.9|7168.9|7173.2|7167.2|1
1647326560000|2022-03-15 06:42:40|7173|7167|7171.2|7165.2|7173|7167|7171.2|7165.2|0
1647326570000|2022-03-15 06:42:50|7171.3|7165.3|7172.4|7166.4|7172.4|7166.4|7171.3|7165.3|2
1647326580000|2022-03-15 06:43:00|7172.5|7166.5|7172|7166|7172.5|7166.5|7171.2|7165.2|4
1647326590000|2022-03-15 06:43:10|7171.7|7165.7|7174.4|7168.4|7174.4|7168.4|7171.7|7165.7|1
1647326600000|2022-03-15 06:43:20|7174.7|7168.7|7174.4|7168.4|7174.9|7168.9|7174.4|7168.4|1
1647326610000|2022-03-15 06:43:30|7171.7|7165.7|7168.1|7162.1|7171.7|7165.7|7168.1|7162.1|7
1647326620000|2022-03-15 06:43:40|7170|7164|7170|7164|7170|7164|7169.4|7163.4|12
1647326640000|2022-03-15 06:44:00|7166.1|7160.1|7165.1|7159.1|7166.1|7160.1|7165.1|7159.1|7
1647326650000|2022-03-15 06:44:10|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|1
1647326660000|2022-03-15 06:44:20|7165.2|7159.2|7164.2|7158.2|7165.6|7159.6|7164.2|7158.2|8
1647326670000|2022-03-15 06:44:30|||||||||1
1647326680000|2022-03-15 06:44:40|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|10
1647326690000|2022-03-15 06:44:50|7164.2|7158.2|7164.5|7158.5|7164.5|7158.5|7164.2|7158.2|1
1647326700000|2022-03-15 06:45:00|7164.9|7158.9|7164.2|7158.2|7164.9|7158.9|7164.2|7158.2|8
1647326710000|2022-03-15 06:45:10|7163.9|7157.9|7164.1|7158.1|7164.1|7158.1|7163.7|7157.7|3
1647326720000|2022-03-15 06:45:20|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|28
1647326730000|2022-03-15 06:45:30|7163.1|7157.1|7163.4|7157.4|7163.4|7157.4|7163.1|7157.1|4
1647326740000|2022-03-15 06:45:40|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|2
1647326750000|2022-03-15 06:45:50|||||||||5
1647326770000|2022-03-15 06:46:10|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|3
1647326780000|2022-03-15 06:46:20|7163.3|7157.3|7163.3|7157.3|7163.4|7157.4|7163.3|7157.3|104
1647326800000|2022-03-15 06:46:40|7163.6|7157.6|7163.8|7157.8|7163.9|7157.9|7163.6|7157.6|3
1647326810000|2022-03-15 06:46:50|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.8|7157.8|4
1647326820000|2022-03-15 06:47:00|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|1
1647326830000|2022-03-15 06:47:10|7165.2|7159.2|7165.2|7159.2|7165.9|7159.9|7163|7157|7
1647326840000|2022-03-15 06:47:20|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|1
1647326850000|2022-03-15 06:47:30|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1647326860000|2022-03-15 06:47:40|7164|7158|7163.2|7157.2|7164|7158|7163.2|7157.2|0
1647326870000|2022-03-15 06:47:50|7161.8|7155.8|7161.7|7155.7|7161.8|7155.8|7161.7|7155.7|4
1647326880000|2022-03-15 06:48:00|7158.5|7152.5|7160.4|7154.4|7160.9|7154.9|7157.7|7151.7|7
1647326890000|2022-03-15 06:48:10|7159.1|7153.1|7159.7|7153.7|7159.7|7153.7|7158.8|7152.8|0
1647326900000|2022-03-15 06:48:20|7159.4|7153.4|7158.2|7152.2|7159.4|7153.4|7157.9|7151.9|2
1647326910000|2022-03-15 06:48:30|7157.9|7151.9|7158.4|7152.4|7158.6|7152.6|7157.9|7151.9|0
1647326920000|2022-03-15 06:48:40|7159.3|7153.3|7159.8|7153.8|7160.2|7154.2|7159.3|7153.3|2
1647326930000|2022-03-15 06:48:50|7158.9|7152.9|7159.3|7153.3|7159.3|7153.3|7158.9|7152.9|0
1647326940000|2022-03-15 06:49:00|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|0
1647326950000|2022-03-15 06:49:10|7158.8|7152.8|7156.7|7150.7|7158.8|7152.8|7156.7|7150.7|3
1647326960000|2022-03-15 06:49:20|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|0
1647326970000|2022-03-15 06:49:30|7156|7150|7156.6|7150.6|7156.6|7150.6|7156|7150|1
1647326980000|2022-03-15 06:49:40|7157.6|7151.6|7157.5|7151.5|7157.6|7151.6|7157.1|7151.1|3
1647326990000|2022-03-15 06:49:50|7157.9|7151.9|7158.1|7152.1|7158.3|7152.3|7157.9|7151.9|1
1647327000000|2022-03-15 06:50:00|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|0
1647327010000|2022-03-15 06:50:10|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|0
1647327040000|2022-03-15 06:50:40|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|0
1647327060000|2022-03-15 06:51:00|7156|7150|7156.4|7150.4|7156.4|7150.4|7156|7150|0
1647327070000|2022-03-15 06:51:10|7156.7|7150.7|7156.4|7150.4|7156.7|7150.7|7156.4|7150.4|0
1647327080000|2022-03-15 06:51:20|7156|7150|7156.4|7150.4|7156.4|7150.4|7156|7150|0
1647327090000|2022-03-15 06:51:30|7156|7150|7156|7150|7156|7150|7156|7150|0
1647327100000|2022-03-15 06:51:40|7157.2|7151.2|7156.4|7150.4|7157.2|7151.2|7156.4|7150.4|0
1647327110000|2022-03-15 06:51:50|7156|7150|7156|7150|7156.4|7150.4|7156|7150|0
1647327120000|2022-03-15 06:52:00|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|0
1647327150000|2022-03-15 06:52:30|7156.7|7150.7|7155.4|7149.4|7156.7|7150.7|7155.4|7149.4|0
1647327170000|2022-03-15 06:52:50|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|2
1647327180000|2022-03-15 06:53:00|7153.3|7147.3|7155.7|7145.7|7155.7|7147.3|7153.3|7145.7|3
1647327220000|2022-03-15 06:53:40|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|0
1647327270000|2022-03-15 06:54:30|||||||||2
1647327280000|2022-03-15 06:54:40|7155.1|7149.1|7156.1|7150.1|7156.1|7150.1|7155.1|7149.1|1
1647327290000|2022-03-15 06:54:50|7156.4|7150.4|7156.6|7150.6|7156.6|7150.6|7156.4|7150.4|0
1647327300000|2022-03-15 06:55:00|7153.9|7147.9|7152.8|7146.8|7153.9|7147.9|7152.8|7146.8|3
1647327320000|2022-03-15 06:55:20|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|0
1647327330000|2022-03-15 06:55:30|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|4
1647327340000|2022-03-15 06:55:40|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|0
1647327350000|2022-03-15 06:55:50|7152.6|7146.6|7152.9|7146.9|7152.9|7146.9|7152.6|7146.6|0
1647327360000|2022-03-15 06:56:00|7153.6|7147.6|7154.7|7148.7|7154.7|7148.7|7153.6|7147.6|0
1647327370000|2022-03-15 06:56:10|7154.9|7148.9|7156.1|7150.1|7156.1|7150.1|7154.9|7148.9|0
1647327380000|2022-03-15 06:56:20|7156.2|7150.2|7157.2|7151.2|7157.2|7151.2|7156.2|7150.2|6
1647327420000|2022-03-15 06:57:00|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|7156.2|7150.2|1
1647327430000|2022-03-15 06:57:10|7155.7|7149.7|7154.4|7148.4|7155.7|7149.7|7154.4|7148.4|2
1647327440000|2022-03-15 06:57:20|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|0
1647327450000|2022-03-15 06:57:30|7153.2|7147.2|7152.9|7146.9|7153.2|7147.2|7152.9|7146.9|1
1647327460000|2022-03-15 06:57:40|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|1
1647327480000|2022-03-15 06:58:00|7152.3|7146.3|7152.5|7146.5|7152.5|7146.5|7152.3|7146.3|0
1647327490000|2022-03-15 06:58:10|||||||||1
1647327510000|2022-03-15 06:58:30|7154.3|7148.3|7152.8|7146.8|7154.3|7148.3|7152.8|7146.8|0
1647327520000|2022-03-15 06:58:40|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|0
1647327540000|2022-03-15 06:59:00|7152.5|7146.5|7153.9|7147.9|7153.9|7147.9|7152|7146|5
1647327550000|2022-03-15 06:59:10|7152.6|7146.6|7153.3|7147.3|7153.3|7147.3|7150.8|7144.8|2
1647327560000|2022-03-15 06:59:20|7153.6|7147.6|7154.3|7148.3|7154.3|7148.3|7153.6|7147.6|0
1647327570000|2022-03-15 06:59:30|7152.9|7146.9|7152.5|7146.5|7152.9|7146.9|7152.2|7146.2|2
1647327580000|2022-03-15 06:59:40|7154|7148|7154|7148|7154|7148|7154|7148|0
1647327590000|2022-03-15 06:59:50|7154.2|7148.2|7152.7|7146.7|7154.7|7148.7|7152.7|7146.7|2
1647327600000|2022-03-15 07:00:00|7153.6|7147.6|7156.3|7146.3|7156.3|7147.9|7153.6|7146.3|2
1647327610000|2022-03-15 07:00:10|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|0
1647327620000|2022-03-15 07:00:20|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|0
1647327690000|2022-03-15 07:01:30|7156.3|7150.3|7159|7149|7159|7150.3|7156.3|7149|0
1647327700000|2022-03-15 07:01:40|||||||||2
1647327710000|2022-03-15 07:01:50|7159.1|7153.1|7160.4|7150.4|7161.2|7155.2|7159.1|7150.4|2
1647327720000|2022-03-15 07:02:00|7159.9|7149.9|7159.9|7149.9|7159.9|7149.9|7159.9|7149.9|4
1647327740000|2022-03-15 07:02:20|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|0
1647327750000|2022-03-15 07:02:30|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1647327760000|2022-03-15 07:02:40|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|0
1647327800000|2022-03-15 07:03:20|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|0
1647327850000|2022-03-15 07:04:10|7156.2|7150.2|7156.9|7150.9|7156.9|7150.9|7156.2|7150.2|0
1647327870000|2022-03-15 07:04:30|7156.2|7150.2|7155.9|7149.9|7156.4|7150.4|7155.9|7149.9|0
1647327930000|2022-03-15 07:05:30|7155.4|7149.4|7156.4|7150.4|7156.4|7150.4|7155.4|7149.4|1
1647327940000|2022-03-15 07:05:40|7155.4|7149.4|7155.9|7149.9|7155.9|7149.9|7155.4|7149.4|0
1647328050000|2022-03-15 07:07:30|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|0
1647328090000|2022-03-15 07:08:10|7156.2|7150.2|7156.7|7150.7|7156.7|7150.7|7156.2|7150.2|1
1647328100000|2022-03-15 07:08:20|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|3
1647328110000|2022-03-15 07:08:30|7155.5|7149.5|7156.5|7146.5|7156.5|7149.5|7153.8|7146.5|52
1647328120000|2022-03-15 07:08:40|7156.8|7146.8|7156.8|7146.8|7156.8|7146.8|7156.8|7146.8|0
1647328150000|2022-03-15 07:09:10|7153.6|7143.6|7153|7143|7153.6|7145.3|7151.3|7143|45
1647328160000|2022-03-15 07:09:20|7151.3|7145.3|7153|7143|7153|7145.3|7151.3|7143|0
1647328170000|2022-03-15 07:09:30|7151.3|7145.3|7153|7143|7153|7145.3|7151.3|7143|0
1647328180000|2022-03-15 07:09:40|7151.3|7145.3|7151.8|7145.8|7152.3|7146.3|7151.3|7145.3|0
1647328190000|2022-03-15 07:09:50|7152.3|7146.3|7152.8|7146.8|7152.8|7146.8|7151.8|7145.8|0
1647328200000|2022-03-15 07:10:00|7152.5|7146.5|7152.8|7146.8|7152.8|7146.8|7152.3|7146.3|0
1647328210000|2022-03-15 07:10:10|7152.3|7146.3|7152|7146|7152.3|7146.3|7152|7146|1
1647328220000|2022-03-15 07:10:20|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|0
1647328230000|2022-03-15 07:10:30|7151.3|7145.3|7153|7143|7153|7145.3|7151.3|7143|0
1647328300000|2022-03-15 07:11:40|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|1
1647328310000|2022-03-15 07:11:50|7152.8|7142.8|7156.8|7150.8|7156.8|7150.8|7152.8|7142.8|9
1647328320000|2022-03-15 07:12:00|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|0
1647328330000|2022-03-15 07:12:10|7155.8|7149.8|7155.5|7149.5|7155.8|7149.8|7155.5|7149.5|2
1647328340000|2022-03-15 07:12:20|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|0
1647328350000|2022-03-15 07:12:30|7155.8|7149.8|7159.3|7153.3|7159.3|7153.3|7155.8|7149.8|6
1647328380000|2022-03-15 07:13:00|7159.7|7153.7|7159.8|7153.8|7159.8|7153.8|7159.7|7153.7|0
1647328390000|2022-03-15 07:13:10|7160.2|7154.2|7160|7154|7160.3|7154.3|7160|7154|2
1647328410000|2022-03-15 07:13:30|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|0
1647328420000|2022-03-15 07:13:40|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7159.8|7153.8|0
1647328440000|2022-03-15 07:14:00|7160.5|7154.5|7166.3|7160.3|7166.3|7160.3|7160.5|7154.5|3
1647328450000|2022-03-15 07:14:10|7166|7160|7163|7157|7166.8|7160.8|7163|7157|9
1647328460000|2022-03-15 07:14:20|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|0
1647328510000|2022-03-15 07:15:10|7163.5|7157.5|7163|7157|7164|7158|7163|7157|2
1647328540000|2022-03-15 07:15:40|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|0
1647328570000|2022-03-15 07:16:10|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|0
1647328600000|2022-03-15 07:16:40|7164.2|7158.2|7165.2|7159.2|7165.2|7159.2|7164.2|7158.2|2
1647328610000|2022-03-15 07:16:50|||||||||3
1647328670000|2022-03-15 07:17:50|7165|7159|7165|7159|7165|7159|7165|7159|0
1647328690000|2022-03-15 07:18:10|7164|7158|7161.3|7155.3|7164|7158|7161.3|7155.3|3
1647328710000|2022-03-15 07:18:30|7160.4|7154.4|7160.8|7154.8|7160.8|7154.8|7160.4|7154.4|1
1647328720000|2022-03-15 07:18:40|7160.4|7154.4|7160.8|7154.8|7160.8|7154.8|7160.4|7154.4|2
1647328730000|2022-03-15 07:18:50|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|1
1647328740000|2022-03-15 07:19:00|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|0
1647328750000|2022-03-15 07:19:10|7162.5|7156.5|7162.1|7156.1|7163|7157|7162|7156|0
1647328760000|2022-03-15 07:19:20|7162.6|7156.6|7163|7157|7163|7157|7162.6|7156.6|0
1647328770000|2022-03-15 07:19:30|7163.1|7157.1|7163.6|7157.6|7163.6|7157.6|7163.1|7157.1|0
1647328790000|2022-03-15 07:19:50|7164.1|7158.1|7162.4|7156.4|7164.1|7158.1|7162.4|7156.4|2
1647328820000|2022-03-15 07:20:20|7162.8|7156.8|7161.6|7155.6|7162.8|7156.8|7161.6|7155.6|0
1647328830000|2022-03-15 07:20:30|7161.4|7155.4|7162.4|7156.4|7162.8|7156.8|7161.4|7155.4|0
1647328840000|2022-03-15 07:20:40|7162.6|7156.6|7161.9|7155.9|7162.6|7156.6|7161.9|7155.9|0
1647328850000|2022-03-15 07:20:50|7161.4|7155.4|7161.2|7155.2|7161.9|7155.9|7161.2|7155.2|1
1647328870000|2022-03-15 07:21:10|7160.4|7154.4|7160.7|7154.7|7160.7|7154.7|7160.4|7154.4|0
1647328880000|2022-03-15 07:21:20|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|0
1647328890000|2022-03-15 07:21:30|7161.2|7155.2|7160.4|7154.4|7161.2|7155.2|7160.4|7154.4|0
1647328900000|2022-03-15 07:21:40|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|0
1647328910000|2022-03-15 07:21:50|7160.4|7154.4|7159.9|7153.9|7160.7|7154.7|7159.9|7153.9|3
1647328920000|2022-03-15 07:22:00|7159.7|7153.7|7159.9|7153.9|7159.9|7153.9|7159.7|7153.7|0
1647328930000|2022-03-15 07:22:10|7159.1|7153.1|7159.1|7153.1|7159.1|7153.1|7159.1|7153.1|0
1647328940000|2022-03-15 07:22:20|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|0
1647328970000|2022-03-15 07:22:50|7159.5|7153.5|7159.6|7153.6|7159.6|7153.6|7159.5|7153.5|1
1647328990000|2022-03-15 07:23:10|7160.5|7154.5|7161|7155|7161|7155|7160.5|7154.5|0
1647329000000|2022-03-15 07:23:20|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|1
1647329010000|2022-03-15 07:23:30|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|0
1647329020000|2022-03-15 07:23:40|7163.3|7157.3|7164.3|7158.3|7164.7|7158.7|7163.3|7157.3|5
1647329030000|2022-03-15 07:23:50|7164.9|7158.9|7165.7|7159.7|7165.7|7159.7|7164.9|7158.9|1
1647329040000|2022-03-15 07:24:00|7166.2|7160.2|7168.6|7162.6|7169.1|7163.1|7166.2|7160.2|5
1647329050000|2022-03-15 07:24:10|7169.1|7163.1|7168.8|7162.8|7169.1|7163.1|7168.8|7162.8|3
1647329060000|2022-03-15 07:24:20|7168.9|7162.9|7169.3|7163.3|7169.3|7163.3|7168.9|7162.9|2
1647329070000|2022-03-15 07:24:30|7169.4|7163.4|7170.8|7164.8|7170.8|7164.8|7169.3|7163.3|1
1647329080000|2022-03-15 07:24:40|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|1
1647329090000|2022-03-15 07:24:50|7168.6|7162.6|7166.2|7160.2|7168.6|7162.6|7166.2|7160.2|2
1647329100000|2022-03-15 07:25:00|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7164.8|7158.8|0
1647329140000|2022-03-15 07:25:40|7166.3|7160.3|7166.3|7160.3|7166.3|7160.3|7166.3|7160.3|2
1647329200000|2022-03-15 07:26:40|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1647329220000|2022-03-15 07:27:00|7167.2|7161.2|7168.4|7158.4|7168.7|7161.2|7167.2|7158.4|1
1647329240000|2022-03-15 07:27:20|7166.7|7160.7|7168.4|7158.4|7168.5|7160.7|7166.7|7158.4|1
1647329260000|2022-03-15 07:27:40|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1647329280000|2022-03-15 07:28:00|||||||||1
1647329300000|2022-03-15 07:28:20|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|1
1647329310000|2022-03-15 07:28:30|7166.9|7160.9|7168.4|7158.4|7168.5|7160.9|7166.9|7158.4|0
1647329320000|2022-03-15 07:28:40|7168.7|7158.7|7167.2|7161.2|7168.7|7161.2|7167.2|7158.7|0
1647329340000|2022-03-15 07:29:00|7168.5|7158.5|7168.4|7158.4|7168.5|7158.5|7168.4|7158.4|0
1647329380000|2022-03-15 07:29:40|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1647329390000|2022-03-15 07:29:50|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1647329400000|2022-03-15 07:30:00|7167.3|7161.3|7166.9|7160.9|7168.4|7161.3|7166.9|7158.4|0
1647329440000|2022-03-15 07:30:40|7168.2|7158.2|7168.1|7158.1|7168.2|7158.2|7168.1|7158.1|0
1647329460000|2022-03-15 07:31:00|7166.4|7160.4|7166.4|7160.4|7166.4|7160.4|7166.4|7160.4|0
1647329470000|2022-03-15 07:31:10|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|0
1647329480000|2022-03-15 07:31:20|7169.1|7159.1|7169.1|7159.1|7169.1|7159.1|7169.1|7159.1|2
1647329490000|2022-03-15 07:31:30|7169|7159|7168|7162|7169|7162|7167.9|7159|0
1647329500000|2022-03-15 07:31:40|7169|7163|7169|7163|7169|7163|7169|7163|0
1647329510000|2022-03-15 07:31:50|7168.9|7162.9|7168|7162|7168.9|7162.9|7168|7162|0
1647329520000|2022-03-15 07:32:00|7177.6|7162.6|7175.8|7169.8|7177.6|7170.6|7175.8|7162.6|8
1647329550000|2022-03-15 07:32:30|7175.5|7169.5|7174.1|7168.1|7175.5|7169.5|7173.8|7164.3|0
1647329580000|2022-03-15 07:33:00|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|0
1647329590000|2022-03-15 07:33:10|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|0
1647329610000|2022-03-15 07:33:30|7174.4|7164.4|7174.1|7164.1|7174.4|7164.4|7174.1|7164.1|1
1647329630000|2022-03-15 07:33:50|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|1
1647329640000|2022-03-15 07:34:00|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1647329690000|2022-03-15 07:34:50|7173.5|7163.5|7175.6|7160.6|7175.6|7163.5|7173.5|7160.6|0
1647329710000|2022-03-15 07:35:10|7172.8|7162.8|7172.6|7162.6|7172.8|7162.8|7172.6|7162.6|0
1647329720000|2022-03-15 07:35:20|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|0
1647329780000|2022-03-15 07:36:20|7170.1|7164.1|7171.6|7165.6|7171.6|7165.6|7170.1|7164.1|1
1647329820000|2022-03-15 07:37:00|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|0
1647329830000|2022-03-15 07:37:10|7173.5|7167.5|7175.8|7169.8|7175.8|7169.8|7173.5|7167.5|1
1647329840000|2022-03-15 07:37:20|7176.8|7166.8|7174.5|7168.5|7177.8|7168.5|7174.5|7166.8|0
1647329850000|2022-03-15 07:37:30|7175.8|7165.8|7177.5|7162.5|7178.3|7165.8|7175.8|7162.5|0
1647329890000|2022-03-15 07:38:10|7174|7168|7174|7168|7174|7168|7174|7168|0
1647329910000|2022-03-15 07:38:30|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|0
1647329920000|2022-03-15 07:38:40|7175.5|7169.5|7174.4|7168.4|7175.5|7169.5|7174.4|7168.4|1
1647329930000|2022-03-15 07:38:50|7177.9|7162.9|7177.4|7162.4|7177.9|7162.9|7177.4|7162.4|0
1647329950000|2022-03-15 07:39:10|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|0
1647329960000|2022-03-15 07:39:20|7175.4|7165.4|7175.4|7165.4|7175.4|7165.4|7175.4|7165.4|1
1647329970000|2022-03-15 07:39:30|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1647330040000|2022-03-15 07:40:40|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1647330260000|2022-03-15 07:44:20|7175.6|7165.6|7175.9|7165.9|7175.9|7165.9|7175.4|7165.4|0
1647330270000|2022-03-15 07:44:30|7174.9|7168.9|7175.4|7169.4|7175.4|7169.4|7174.9|7168.9|0
1647330280000|2022-03-15 07:44:40|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|1
1647330290000|2022-03-15 07:44:50|7174.6|7164.6|7174.6|7164.6|7174.6|7164.6|7174.6|7164.6|1
1647330310000|2022-03-15 07:45:10|7174.9|7164.9|7174.9|7164.9|7174.9|7164.9|7174.9|7164.9|0
1647330320000|2022-03-15 07:45:20|7174.3|7168.3|7175.7|7169.7|7175.7|7169.7|7174.3|7168.3|0
1647330330000|2022-03-15 07:45:30|7174.9|7164.9|7174.5|7164.5|7174.9|7164.9|7174.5|7164.5|1
1647330650000|2022-03-15 07:50:50|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|1
1647330660000|2022-03-15 07:51:00|7173|7167|7176|7161|7176.2|7167|7173|7161|0
1647330740000|2022-03-15 07:52:20|7172.5|7166.5|7175|7160|7175|7167|7172.5|7160|1
1647330780000|2022-03-15 07:53:00|7168.4|7162.4|7167.6|7161.6|7168.4|7162.4|7167.6|7161.6|0
1647330800000|2022-03-15 07:53:20|7167.5|7161.5|7168.8|7158.8|7168.8|7161.5|7165.4|7158.8|1
1647330810000|2022-03-15 07:53:30|7168.6|7158.6|7168.6|7158.6|7168.6|7158.6|7168.6|7158.6|0
1647330880000|2022-03-15 07:54:40|7164.6|7157.9|7162.6|7156.6|7164.6|7157.9|7161.9|7155.9|2
1647330890000|2022-03-15 07:54:50|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|1
1647330900000|2022-03-15 07:55:00|7163.1|7157.1|7163.8|7157.8|7163.8|7157.8|7163.1|7157.1|0
1647330910000|2022-03-15 07:55:10|7164.1|7158.1|7164.3|7158.3|7164.3|7158.3|7164.1|7158.1|1
1647330930000|2022-03-15 07:55:30|7164.6|7158.6|7164.6|7158.6|7164.6|7158.6|7164.6|7158.6|0
1647330950000|2022-03-15 07:55:50|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|2
1647331050000|2022-03-15 07:57:30|7169.2|7159.2|7167.6|7161.6|7169.2|7161.6|7167.6|7159.1|0
1647331080000|2022-03-15 07:58:00|7167.2|7161.2|7168.2|7158.2|7168.2|7161.2|7166.6|7158.2|0
1647331100000|2022-03-15 07:58:20|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|0
1647331130000|2022-03-15 07:58:50|7168.2|7158.2|7166.1|7160.1|7168.2|7160.1|7165.7|7158.2|5
1647331140000|2022-03-15 07:59:00|7166.4|7160.4|7166.1|7160.1|7166.7|7160.7|7166.1|7160.1|0
1647331150000|2022-03-15 07:59:10|7165.9|7159.9|7165.6|7159.6|7165.9|7159.9|7165.6|7159.6|0
1647331200000|2022-03-15 08:00:00|7166.1|7160.1|7168.3|7162.3|7169.6|7163.6|7166.1|7160.1|2
1647331210000|2022-03-15 08:00:10|7168.6|7162.6|7168.8|7162.8|7168.8|7162.8|7168.6|7162.6|1
1647331220000|2022-03-15 08:00:20|7169.3|7163.3|7171.5|7165.5|7171.5|7165.5|7169.3|7163.3|2
1647331230000|2022-03-15 08:00:30|7172|7166|7172|7166|7172|7166|7172|7166|0
1647331260000|2022-03-15 08:01:00|7172.8|7162.8|7168.1|7162.1|7172.8|7164.8|7168.1|7162|5
1647331270000|2022-03-15 08:01:10|||||||||1
1647331280000|2022-03-15 08:01:20|7168.8|7162.8|7168.1|7162.1|7168.8|7162.8|7168.1|7162.1|1
1647331320000|2022-03-15 08:02:00|7169.8|7159.8|7169.8|7159.8|7169.8|7159.8|7169.8|7159.8|1
1647331330000|2022-03-15 08:02:10|||||||||1
1647331340000|2022-03-15 08:02:20|7169.4|7159.4|7169.4|7159.4|7169.4|7159.4|7169.4|7159.4|1
1647331410000|2022-03-15 08:03:30|7169.3|7159.3|7169.6|7159.6|7169.6|7159.6|7169.3|7159.3|0
1647331430000|2022-03-15 08:03:50|7167.3|7161.3|7168.9|7158.9|7168.9|7161.3|7167.3|7158.9|0
1647331440000|2022-03-15 08:04:00|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|0
1647331450000|2022-03-15 08:04:10|7168.9|7158.9|7168.9|7158.9|7168.9|7158.9|7168.9|7158.9|0
1647331560000|2022-03-15 08:06:00|7167.2|7161.2|7167.2|7161.2|7168.9|7161.2|7167.2|7158.9|0
1647331570000|2022-03-15 08:06:10|7168.9|7158.9|7168.9|7158.9|7168.9|7158.9|7168.9|7158.9|0
1647331580000|2022-03-15 08:06:20|7165|7159|7164.5|7158.5|7165|7159|7164.5|7158.5|2
1647331600000|2022-03-15 08:06:40|7164|7158|7164|7158|7164|7158|7164|7158|0
1647331610000|2022-03-15 08:06:50|7164.4|7158.4|7168.4|7162.4|7168.4|7162.4|7164.4|7158.4|1
1647331620000|2022-03-15 08:07:00|7167.1|7161.1|7166.4|7160.4|7167.1|7161.1|7166.4|7160.4|4
1647331630000|2022-03-15 08:07:10|7165|7159|7164|7158|7165|7159|7164|7158|0
1647331670000|2022-03-15 08:07:50|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1647331680000|2022-03-15 08:08:00|7165.4|7159.4|7166.6|7160.6|7166.6|7160.6|7165.4|7159.4|3
1647331750000|2022-03-15 08:09:10|7169.6|7163.6|7169.3|7163.3|7169.6|7163.6|7169.3|7163.3|2
1647331760000|2022-03-15 08:09:20|7169.6|7163.6|7172.4|7162.4|7172.8|7163.6|7169.6|7162.4|0
1647331780000|2022-03-15 08:09:40|7172|7162|7172.3|7162.3|7172.3|7162.3|7172|7162|0
1647331810000|2022-03-15 08:10:10|7172|7162|7172.4|7162.4|7172.4|7162.4|7172|7162|0
1647331880000|2022-03-15 08:11:20|7171.9|7161.9|7172.4|7162.4|7172.4|7162.4|7171.9|7161.9|0
1647331910000|2022-03-15 08:11:50|7172.1|7162.1|7172.4|7162.4|7172.4|7162.4|7171.9|7161.9|0
1647331920000|2022-03-15 08:12:00|7172.1|7162.1|7168.6|7162.6|7172.1|7162.9|7168.6|7162.1|0
1647331950000|2022-03-15 08:12:30|7168.7|7162.7|7172.4|7162.4|7172.4|7162.7|7168.7|7162.4|0
1647331980000|2022-03-15 08:13:00|7175|7165|7173.1|7167.1|7175|7167.4|7173.1|7165|5
1647332010000|2022-03-15 08:13:30|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|0
1647332020000|2022-03-15 08:13:40|7174.8|7168.8|7174.1|7168.1|7174.8|7168.8|7174.1|7168.1|1
1647332030000|2022-03-15 08:13:50|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|1
1647332040000|2022-03-15 08:14:00|7174.1|7168.1|7176|7170|7176|7170|7174.1|7168.1|2
1647332050000|2022-03-15 08:14:10|7176.3|7170.3|7176.5|7170.5|7176.5|7170.5|7176.3|7170.3|0
1647332070000|2022-03-15 08:14:30|7176.8|7170.8|7177.8|7171.8|7177.8|7171.8|7176.8|7170.8|0
1647332080000|2022-03-15 08:14:40|7178.9|7172.9|7178.7|7172.7|7178.9|7172.9|7178.7|7172.7|1
1647332120000|2022-03-15 08:15:20|7178.3|7172.3|7175.8|7169.8|7178.3|7172.3|7175.8|7169.8|1
1647332150000|2022-03-15 08:15:50|7175.4|7169.4|7172.4|7166.4|7175.4|7169.4|7172.4|7166.4|1
1647332160000|2022-03-15 08:16:00|7170.9|7164.9|7170|7164|7171|7165|7169.5|7163.5|6
1647332170000|2022-03-15 08:16:10|||||||||1
1647332180000|2022-03-15 08:16:20|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|0
1647332190000|2022-03-15 08:16:30|7171|7165|7171|7165|7171|7165|7171|7165|0
1647332200000|2022-03-15 08:16:40|7171.4|7165.4|7170|7164|7171.4|7165.4|7170|7164|1
1647332220000|2022-03-15 08:17:00|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|0
1647332240000|2022-03-15 08:17:20|7169|7163|7168|7162|7169|7163|7168|7162|0
1647332250000|2022-03-15 08:17:30|7168.4|7162.4|7168.5|7162.5|7168.5|7162.5|7168.4|7162.4|0
1647332280000|2022-03-15 08:18:00|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|0
1647332300000|2022-03-15 08:18:20|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|0
1647332340000|2022-03-15 08:19:00|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7167.8|7161.8|5
1647332410000|2022-03-15 08:20:10|7168.5|7162.5|7169.7|7163.7|7169.7|7163.7|7168.5|7162.5|4
1647332420000|2022-03-15 08:20:20|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|1
1647332430000|2022-03-15 08:20:30|7168.3|7162.3|7168.7|7162.7|7168.7|7162.7|7168.3|7162.3|0
1647332460000|2022-03-15 08:21:00|7168.4|7162.4|7167.6|7161.6|7168.4|7162.4|7167.6|7161.6|0
1647332470000|2022-03-15 08:21:10|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1647332490000|2022-03-15 08:21:30|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|0
1647332500000|2022-03-15 08:21:40|7167.2|7161.2|7167.3|7161.3|7168.1|7162.1|7167.2|7161.2|0
1647332510000|2022-03-15 08:21:50|7168.5|7162.5|7167.8|7161.8|7168.5|7162.5|7167.8|7161.8|0
1647332580000|2022-03-15 08:23:00|7168.8|7162.8|7168.5|7162.5|7168.8|7162.8|7168.5|7162.5|0
1647332590000|2022-03-15 08:23:10|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1647332600000|2022-03-15 08:23:20|7167.4|7161.4|7167.8|7161.8|7167.8|7161.8|7167.4|7161.4|0
1647332610000|2022-03-15 08:23:30|7167.4|7161.4|7166.7|7160.7|7168.1|7162.1|7166.7|7160.7|0
1647332620000|2022-03-15 08:23:40|7166.4|7160.4|7161.2|7155.2|7166.4|7160.4|7161.2|7155.2|3
1647332630000|2022-03-15 08:23:50|7160.9|7154.9|7159|7153|7160.9|7154.9|7159|7153|0
1647332640000|2022-03-15 08:24:00|7158.7|7152.7|7158.7|7152.7|7159|7153|7158.7|7152.7|11
1647332660000|2022-03-15 08:24:20|||||||||1
1647332670000|2022-03-15 08:24:30|7159|7153|7159|7153|7159|7153|7159|7153|0
1647332680000|2022-03-15 08:24:40|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|1
1647332690000|2022-03-15 08:24:50|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|2
1647332710000|2022-03-15 08:25:10|7157.7|7151.7|7157.3|7151.3|7157.7|7151.7|7157.3|7151.3|1
1647332760000|2022-03-15 08:26:00|7157|7151|7157|7151|7157|7151|7157|7151|0
1647332770000|2022-03-15 08:26:10|7156.8|7150.8|7156.3|7150.3|7156.8|7150.8|7156|7150|1
1647332780000|2022-03-15 08:26:20|7156|7150|7156|7150|7156|7150|7156|7150|0
1647332810000|2022-03-15 08:26:50|7155.6|7149.6|7151|7145|7155.6|7149.6|7151|7145|3
1647332820000|2022-03-15 08:27:00|7149.7|7143.7|7150.6|7144.6|7151.6|7145.6|7149.7|7143.7|11
1647332840000|2022-03-15 08:27:20|||||||||1
1647332850000|2022-03-15 08:27:30|7153.7|7147.7|7153.7|7147.7|7154.2|7148.2|7153.7|7147.7|2
1647332860000|2022-03-15 08:27:40|7153.4|7147.4|7151.6|7145.6|7153.4|7147.4|7151.6|7145.6|1
1647332870000|2022-03-15 08:27:50|7151.1|7145.1|7150.2|7144.2|7151.1|7145.1|7150.2|7144.2|0
1647332880000|2022-03-15 08:28:00|7150.3|7144.3|7151.1|7145.1|7151.1|7145.1|7150.3|7144.3|0
1647332890000|2022-03-15 08:28:10|7150.5|7144.5|7149.9|7143.9|7151.7|7145.7|7149.4|7143.4|4
1647332900000|2022-03-15 08:28:20|7149.7|7143.7|7148.2|7142.2|7149.7|7143.7|7148.2|7142.2|1
1647332910000|2022-03-15 08:28:30|7152.4|7146.4|7151.9|7145.9|7152.6|7146.6|7151.5|7145.5|4
1647332920000|2022-03-15 08:28:40|7150.9|7144.9|7149.1|7143.1|7150.9|7144.9|7149.1|7143.1|0
1647332930000|2022-03-15 08:28:50|7148.8|7142.8|7150.2|7144.2|7150.2|7144.2|7148.8|7142.8|6
1647332940000|2022-03-15 08:29:00|7150.3|7144.3|7150.5|7144.5|7150.5|7144.5|7150.3|7144.3|0
1647332950000|2022-03-15 08:29:10|7151.1|7145.1|7152.8|7146.8|7152.8|7146.8|7151.1|7145.1|0
1647333010000|2022-03-15 08:30:10|7153.5|7147.5|7152.1|7146.1|7153.5|7147.5|7152.1|7146.1|3
1647333020000|2022-03-15 08:30:20|7151.8|7145.8|7151.3|7145.3|7151.8|7145.8|7151.3|7145.3|0
1647333030000|2022-03-15 08:30:30|7151.6|7145.6|7151.3|7145.3|7151.6|7145.6|7151.3|7145.3|2
1647333040000|2022-03-15 08:30:40|7150.6|7144.6|7150.5|7144.5|7150.9|7144.9|7149.8|7143.8|17
1647333050000|2022-03-15 08:30:50|||||||||6
1647333060000|2022-03-15 08:31:00|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|0
1647333070000|2022-03-15 08:31:10|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|6
1647333080000|2022-03-15 08:31:20|||||||||5
1647333110000|2022-03-15 08:31:50|||||||||1
1647333120000|2022-03-15 08:32:00|||||||||5
1647333210000|2022-03-15 08:33:30|7150.2|7144.2|7149.8|7143.8|7150.2|7144.2|7149.8|7143.8|6
1647333280000|2022-03-15 08:34:40|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|4
1647333290000|2022-03-15 08:34:50|||||||||1
1647333300000|2022-03-15 08:35:00|7151.4|7145.4|7149.3|7143.3|7151.4|7145.4|7149.3|7143.3|29
1647333310000|2022-03-15 08:35:10|||||||||7
1647333330000|2022-03-15 08:35:30|7150.2|7144.2|7149.7|7143.7|7150.2|7144.2|7149.7|7143.7|2
1647333340000|2022-03-15 08:35:40|7149.8|7143.8|7150.2|7144.2|7150.2|7144.2|7149.8|7143.8|2
1647333370000|2022-03-15 08:36:10|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|0
1647333400000|2022-03-15 08:36:40|7150.2|7144.2|7150.3|7144.3|7150.3|7144.3|7150.2|7144.2|3
1647333420000|2022-03-15 08:37:00|7150.2|7144.2|7149.8|7143.8|7150.2|7144.2|7149.8|7143.8|1
1647333430000|2022-03-15 08:37:10|7149.6|7143.6|7149.3|7143.3|7149.6|7143.6|7149.3|7143.3|0
1647333440000|2022-03-15 08:37:20|7149.8|7143.8|7149.3|7143.3|7149.8|7143.8|7149.3|7143.3|6
1647333450000|2022-03-15 08:37:30|||||||||8
1647333460000|2022-03-15 08:37:40|||||||||4
1647333470000|2022-03-15 08:37:50|7149.5|7143.5|7150.1|7144.1|7150.1|7144.1|7149.5|7143.5|4
1647333500000|2022-03-15 08:38:20|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|2
1647333530000|2022-03-15 08:38:50|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|0
1647333540000|2022-03-15 08:39:00|7150.7|7144.7|7151.5|7145.5|7151.5|7145.5|7150.7|7144.7|1
1647333570000|2022-03-15 08:39:30|7153.2|7147.2|7152|7146|7153.2|7147.2|7152|7146|5
1647333580000|2022-03-15 08:39:40|7153.6|7147.6|7153.1|7147.1|7153.6|7147.6|7153.1|7147.1|3
1647333590000|2022-03-15 08:39:50|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|0
1647333600000|2022-03-15 08:40:00|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|1
1647333610000|2022-03-15 08:40:10|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|0
1647333630000|2022-03-15 08:40:30|7152.9|7146.9|7153.8|7147.8|7153.8|7147.8|7152.2|7146.2|3
1647333660000|2022-03-15 08:41:00|7153.3|7147.3|7152.9|7146.9|7153.3|7147.3|7152.9|7146.9|0
1647333690000|2022-03-15 08:41:30|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.2|7146.2|1
1647333700000|2022-03-15 08:41:40|7152.4|7146.4|7152.1|7146.1|7152.4|7146.4|7152.1|7146.1|0
1647333710000|2022-03-15 08:41:50|7152.4|7146.4|7152.1|7146.1|7152.6|7146.6|7152.1|7146.1|0
1647333740000|2022-03-15 08:42:20|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|0
1647333750000|2022-03-15 08:42:30|7151.4|7145.4|7150.2|7144.2|7151.4|7145.4|7150.2|7144.2|1
1647333820000|2022-03-15 08:43:40|7149.8|7143.8|7150.4|7144.4|7150.4|7144.4|7149.8|7143.8|1
1647333850000|2022-03-15 08:44:10|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|1
1647333860000|2022-03-15 08:44:20|7152.5|7146.5|7152.1|7146.1|7152.5|7146.5|7152.1|7146.1|4
1647333870000|2022-03-15 08:44:30|7152|7146|7151.3|7145.3|7152|7146|7151.3|7145.3|2
1647333880000|2022-03-15 08:44:40|7151.6|7145.6|7151.3|7145.3|7151.8|7145.8|7151.3|7145.3|0
1647333900000|2022-03-15 08:45:00|7150.8|7144.8|7150.4|7144.4|7150.8|7144.8|7150.4|7144.4|3
1647333970000|2022-03-15 08:46:10|||||||||1
1647334000000|2022-03-15 08:46:40|7151.6|7145.6|7152.6|7146.6|7152.6|7146.6|7151.6|7145.6|2
1647334020000|2022-03-15 08:47:00|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|0
1647334030000|2022-03-15 08:47:10|7155|7149|7155|7149|7155|7149|7155|7149|0
1647334060000|2022-03-15 08:47:40|7155.1|7149.1|7156.9|7150.9|7157|7151|7155.1|7149.1|1
1647334080000|2022-03-15 08:48:00|7158.6|7152.6|7158.4|7152.4|7159.1|7153.1|7158.1|7152.1|5
1647334090000|2022-03-15 08:48:10|7158.1|7152.1|7158.1|7152.1|7158.1|7152.1|7158.1|7152.1|0
1647334150000|2022-03-15 08:49:10|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1647334170000|2022-03-15 08:49:30|7157|7151|7157|7151|7157|7151|7157|7151|0
1647334280000|2022-03-15 08:51:20|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1647334300000|2022-03-15 08:51:40|7157.7|7151.7|7164.1|7158.1|7164.1|7158.1|7157.7|7151.7|5
1647334330000|2022-03-15 08:52:10|7164.3|7158.3|7167.9|7161.9|7167.9|7161.9|7164.3|7158.3|3
1647334340000|2022-03-15 08:52:20|7166.9|7160.9|7167.4|7161.4|7167.4|7161.4|7166.9|7160.9|1
1647334370000|2022-03-15 08:52:50|7168.4|7162.4|7167.4|7161.4|7168.4|7162.4|7167.4|7161.4|1
1647334380000|2022-03-15 08:53:00|7168|7162|7167.9|7161.9|7168|7162|7167.9|7161.9|4
1647334420000|2022-03-15 08:53:40|7168|7162|7166|7160|7168|7162|7166|7160|1
1647334430000|2022-03-15 08:53:50|7167|7161|7167|7161|7167|7161|7166|7160|1
1647334440000|2022-03-15 08:54:00|7167.1|7161.1|7163.6|7157.6|7167.1|7161.1|7163.6|7157.6|1
1647334450000|2022-03-15 08:54:10|7162.4|7156.4|7164.4|7158.4|7164.4|7158.4|7162.4|7156.4|3
1647334460000|2022-03-15 08:54:20|7164.6|7158.6|7164.2|7158.2|7164.6|7158.6|7164.2|7158.2|0
1647334470000|2022-03-15 08:54:30|7165.6|7159.6|7164.2|7158.2|7165.6|7159.6|7164.2|7158.2|1
1647334480000|2022-03-15 08:54:40|7164.6|7158.6|7163.5|7157.5|7164.6|7158.6|7163.5|7157.5|1
1647334500000|2022-03-15 08:55:00|7163|7157|7163|7157|7163|7157|7163|7157|2
1647334560000|2022-03-15 08:56:00|7163.4|7157.4|7161.3|7155.3|7163.4|7157.4|7161.3|7155.3|2
1647334580000|2022-03-15 08:56:20|7161.2|7155.2|7159.8|7153.8|7162|7156|7159.8|7153.8|7
1647334600000|2022-03-15 08:56:40|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|0
1647334610000|2022-03-15 08:56:50|7159.8|7153.8|7160|7154|7160.2|7154.2|7159.8|7153.8|0
1647334620000|2022-03-15 08:57:00|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|0
1647334650000|2022-03-15 08:57:30|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|3
1647334670000|2022-03-15 08:57:50|7160|7154|7159|7153|7160|7154|7159|7153|2
1647334680000|2022-03-15 08:58:00|7158.6|7152.6|7157.3|7151.3|7158.6|7152.6|7156.9|7150.9|5
1647334690000|2022-03-15 08:58:10|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|2
1647334720000|2022-03-15 08:58:40|7157.3|7151.3|7158.1|7152.1|7158.1|7152.1|7157.3|7151.3|3
1647334730000|2022-03-15 08:58:50|||||||||2
1647334780000|2022-03-15 08:59:40|7158|7152|7158|7152|7158|7152|7158|7152|0
1647334790000|2022-03-15 08:59:50|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|0
1647334800000|2022-03-15 09:00:00|7157.3|7151.3|7160.2|7154.2|7160.2|7154.2|7156.6|7150.6|6
1647334810000|2022-03-15 09:00:10|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|1
1647334830000|2022-03-15 09:00:30|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|2
1647334840000|2022-03-15 09:00:40|7157.9|7151.9|7159.6|7153.6|7159.6|7153.6|7157.9|7151.9|3
1647334850000|2022-03-15 09:00:50|7158|7152|7157.6|7151.6|7158|7152|7157.6|7151.6|0
1647334860000|2022-03-15 09:01:00|7156.9|7150.9|7156.6|7150.6|7156.9|7150.9|7156.3|7150.3|0
1647334870000|2022-03-15 09:01:10|7156.3|7150.3|7156.4|7150.4|7156.6|7150.6|7156.3|7150.3|0
1647334890000|2022-03-15 09:01:30|7156.1|7150.1|7153|7147|7156.1|7150.1|7153|7147|0
1647334930000|2022-03-15 09:02:10|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|6
1647334940000|2022-03-15 09:02:20|7151|7145|7152.7|7146.7|7152.7|7146.7|7151|7145|8
1647334960000|2022-03-15 09:02:40|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|0
1647334970000|2022-03-15 09:02:50|7153.7|7147.7|7153.8|7147.8|7153.8|7147.8|7153.7|7147.7|2
1647334980000|2022-03-15 09:03:00|7154|7148|7154|7148|7154|7148|7154|7148|0
1647334990000|2022-03-15 09:03:10|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|0
1647335040000|2022-03-15 09:04:00|7154.3|7148.3|7154.3|7148.3|7155.6|7149.6|7154.3|7148.3|1
1647335080000|2022-03-15 09:04:40|7153.6|7147.6|7153.3|7147.3|7153.6|7147.6|7153.3|7147.3|0
1647335210000|2022-03-15 09:06:50|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|1
1647335220000|2022-03-15 09:07:00|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|0
1647335230000|2022-03-15 09:07:10|7152.8|7146.8|7152.6|7146.6|7152.8|7146.8|7152.6|7146.6|0
1647335240000|2022-03-15 09:07:20|7152.3|7146.3|7152.6|7146.6|7152.6|7146.6|7152.3|7146.3|0
1647335270000|2022-03-15 09:07:50|7152|7146|7153.5|7147.5|7154.3|7148.3|7152|7146|3
1647335290000|2022-03-15 09:08:10|7153.7|7147.7|7149.9|7143.9|7153.7|7147.7|7149.9|7143.9|2
1647335300000|2022-03-15 09:08:20|7150.2|7144.2|7149.5|7143.5|7150.2|7144.2|7149.2|7143.2|0
1647335370000|2022-03-15 09:09:30|||||||||2
1647335390000|2022-03-15 09:09:50|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|0
1647335420000|2022-03-15 09:10:20|7149.8|7143.8|7149.5|7143.5|7149.8|7143.8|7149.5|7143.5|1
1647335430000|2022-03-15 09:10:30|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|0
1647335450000|2022-03-15 09:10:50|7149.8|7143.8|7150.2|7144.2|7150.2|7144.2|7149.8|7143.8|2
1647335460000|2022-03-15 09:11:00|7149.5|7143.5|7150.3|7144.3|7150.3|7144.3|7149.3|7143.3|2
1647335470000|2022-03-15 09:11:10|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|0
1647335510000|2022-03-15 09:11:50|7149.7|7143.7|7148.3|7142.3|7149.7|7143.7|7148.3|7142.3|4
1647335530000|2022-03-15 09:12:10|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|0
1647335540000|2022-03-15 09:12:20|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|0
1647335550000|2022-03-15 09:12:30|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1647335570000|2022-03-15 09:12:50|||||||||4
1647335580000|2022-03-15 09:13:00|7148|7142|7148.3|7142.3|7148.3|7142.3|7148|7142|0
1647335600000|2022-03-15 09:13:20|7148.4|7142.4|7148.1|7142.1|7148.4|7142.4|7148.1|7142.1|0
1647335610000|2022-03-15 09:13:30|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|0
1647335620000|2022-03-15 09:13:40|7148.3|7142.3|7148.4|7142.4|7148.4|7142.4|7148.3|7142.3|0
1647335630000|2022-03-15 09:13:50|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1647335660000|2022-03-15 09:14:20|7148.6|7142.6|7148.8|7142.8|7148.8|7142.8|7148.6|7142.6|0
1647335670000|2022-03-15 09:14:30|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|3
1647335680000|2022-03-15 09:14:40|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|0
1647335690000|2022-03-15 09:14:50|7149.1|7143.1|7148.8|7142.8|7149.8|7143.8|7148.8|7142.8|1
1647335700000|2022-03-15 09:15:00|7149.1|7143.1|7149.1|7143.1|7149.1|7143.1|7149.1|7143.1|0
1647335740000|2022-03-15 09:15:40|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|1
1647335750000|2022-03-15 09:15:50|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|0
1647335780000|2022-03-15 09:16:20|7149.3|7143.3|7148.4|7142.4|7149.3|7143.3|7148.4|7142.4|1
1647335840000|2022-03-15 09:17:20|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|0
1647335850000|2022-03-15 09:17:30|7147.7|7141.7|7147.9|7141.9|7148.1|7142.1|7147.7|7141.7|3
1647335900000|2022-03-15 09:18:20|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|1
1647335910000|2022-03-15 09:18:30|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|2
1647335930000|2022-03-15 09:18:50|||||||||1
1647335960000|2022-03-15 09:19:20|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1647335980000|2022-03-15 09:19:40|7148.1|7142.1|7148.9|7142.9|7148.9|7142.9|7148.1|7142.1|1
1647335990000|2022-03-15 09:19:50|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|0
1647336000000|2022-03-15 09:20:00|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|7148.1|7142.1|7
1647336010000|2022-03-15 09:20:10|7148.6|7142.6|7147.9|7141.9|7148.6|7142.6|7147.7|7141.7|2
1647336020000|2022-03-15 09:20:20|7147.7|7141.7|7148.9|7142.9|7148.9|7142.9|7147.7|7141.7|1
1647336030000|2022-03-15 09:20:30|7148.4|7142.4|7148.2|7142.2|7148.4|7142.4|7148.2|7142.2|1
1647336040000|2022-03-15 09:20:40|7147.9|7141.9|7147.6|7141.6|7147.9|7141.9|7147.6|7141.6|1
1647336050000|2022-03-15 09:20:50|7147.7|7141.7|7148.4|7142.4|7148.4|7142.4|7147.7|7141.7|2
1647336060000|2022-03-15 09:21:00|7148.2|7142.2|7142.3|7136.3|7148.2|7142.2|7142.3|7136.3|44
1647336070000|2022-03-15 09:21:10|||||||||2
1647336080000|2022-03-15 09:21:20|7142.4|7136.4|7142.3|7136.3|7142.4|7136.4|7142.3|7136.3|5
1647336090000|2022-03-15 09:21:30|7143|7137|7143|7137|7143|7137|7142.6|7136.6|2
1647336100000|2022-03-15 09:21:40|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|0
1647336120000|2022-03-15 09:22:00|7143|7137|7142.6|7136.6|7143|7137|7142.6|7136.6|2
1647336130000|2022-03-15 09:22:10|||||||||1
1647336150000|2022-03-15 09:22:30|7143.6|7137.6|7146.4|7140.4|7146.4|7140.4|7143.6|7137.6|5
1647336160000|2022-03-15 09:22:40|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|7145.3|7139.3|1
1647336170000|2022-03-15 09:22:50|7146.1|7140.1|7144.4|7138.4|7146.1|7140.1|7144.4|7138.4|0
1647336180000|2022-03-15 09:23:00|7145.3|7139.3|7145.7|7139.7|7146|7140|7145.3|7139.3|0
1647336190000|2022-03-15 09:23:10|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|2
1647336200000|2022-03-15 09:23:20|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|0
1647336210000|2022-03-15 09:23:30|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|0
1647336220000|2022-03-15 09:23:40|7149.6|7143.6|7149.4|7143.4|7149.6|7143.6|7148.7|7142.7|2
1647336240000|2022-03-15 09:24:00|7149.6|7143.6|7149.7|7143.7|7150.2|7144.2|7149.6|7143.6|0
1647336260000|2022-03-15 09:24:20|7150.1|7144.1|7150.6|7144.6|7150.6|7144.6|7150.1|7144.1|0
1647336280000|2022-03-15 09:24:40|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|1
1647336300000|2022-03-15 09:25:00|7150.4|7144.4|7151.1|7145.1|7151.1|7145.1|7150.2|7144.2|5
1647336310000|2022-03-15 09:25:10|7152.6|7146.6|7155.9|7149.9|7155.9|7149.9|7152.6|7146.6|5
1647336320000|2022-03-15 09:25:20|7157.3|7151.3|7159.2|7153.2|7159.5|7153.5|7157.3|7151.3|3
1647336330000|2022-03-15 09:25:30|7158.7|7152.7|7158.2|7152.2|7158.7|7152.7|7158.2|7152.2|1
1647336340000|2022-03-15 09:25:40|7158.5|7152.5|7158.7|7152.7|7158.7|7152.7|7158.5|7152.5|0
1647336360000|2022-03-15 09:26:00|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|0
1647336370000|2022-03-15 09:26:10|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|0
1647336390000|2022-03-15 09:26:30|7157|7151|7154.3|7148.3|7157|7151|7152.9|7146.9|9
1647336420000|2022-03-15 09:27:00|7154.8|7148.8|7156.8|7150.8|7158.5|7150.8|7154.8|7148.5|0
1647336430000|2022-03-15 09:27:10|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|0
1647336470000|2022-03-15 09:27:50|7156|7150|7156|7150|7156|7150|7156|7150|0
1647336480000|2022-03-15 09:28:00|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|0
1647336490000|2022-03-15 09:28:10|7156|7150|7156|7150|7156|7150|7156|7150|0
1647336510000|2022-03-15 09:28:30|7157.6|7147.6|7157.6|7147.6|7157.6|7150|7156|7147.6|0
1647336520000|2022-03-15 09:28:40|7157.3|7147.3|7157.3|7147.3|7157.3|7147.3|7157.3|7147.3|1
1647336530000|2022-03-15 09:28:50|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|0
1647336550000|2022-03-15 09:29:10|7157.3|7151.3|7156.8|7150.8|7157.3|7151.3|7156.8|7150.8|0
1647336560000|2022-03-15 09:29:20|7157.8|7151.8|7158.8|7152.8|7158.8|7152.8|7157.8|7151.8|0
1647336600000|2022-03-15 09:30:00|7158.5|7152.5|7157.3|7147.3|7158.5|7152.5|7157.3|7147.3|1
1647336620000|2022-03-15 09:30:20|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1647336660000|2022-03-15 09:31:00|7159.3|7149.3|7158.9|7148.9|7159.3|7149.3|7158.9|7148.9|0
1647336670000|2022-03-15 09:31:10|7159.3|7149.3|7159.3|7149.3|7159.3|7149.3|7159.3|7149.3|0
1647336680000|2022-03-15 09:31:20|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|0
1647336690000|2022-03-15 09:31:30|7158|7152|7157|7151|7158|7152|7157|7151|0
1647336700000|2022-03-15 09:31:40|7154.7|7148.7|7155.9|7145.9|7155.9|7148.7|7154.7|7145.9|1
1647336720000|2022-03-15 09:32:00|7155.6|7145.6|7157.7|7142.7|7157.7|7145.6|7155.6|7142.7|0
1647336740000|2022-03-15 09:32:20|7155.3|7149.3|7157.7|7142.7|7157.7|7149.3|7155.3|7142.7|1
1647336770000|2022-03-15 09:32:50|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|0
1647336780000|2022-03-15 09:33:00|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1647336810000|2022-03-15 09:33:30|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|0
1647336850000|2022-03-15 09:34:10|7154.1|7144.1|7153.9|7143.9|7154.1|7144.1|7153.4|7143.4|0
1647336860000|2022-03-15 09:34:20|7153.4|7143.4|7152.3|7146.3|7153.4|7146.3|7151.4|7143.4|0
1647336870000|2022-03-15 09:34:30|7152.6|7146.6|7152.8|7146.8|7152.8|7146.8|7152.6|7146.6|0
1647336880000|2022-03-15 09:34:40|7153.1|7147.1|7153.3|7147.3|7153.3|7147.3|7153.1|7147.1|0
1647336890000|2022-03-15 09:34:50|7153.6|7147.6|7155.8|7149.8|7155.8|7149.8|7153.6|7147.6|9
1647336900000|2022-03-15 09:35:00|7156.1|7150.1|7157.3|7151.3|7157.3|7151.3|7155.3|7149.3|3
1647336920000|2022-03-15 09:35:20|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|0
1647336930000|2022-03-15 09:35:30|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|2
1647336950000|2022-03-15 09:35:50|7151.8|7145.8|7153.4|7143.4|7153.4|7145.8|7151.8|7143.4|2
1647336960000|2022-03-15 09:36:00|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|1
1647336980000|2022-03-15 09:36:20|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|0
1647336990000|2022-03-15 09:36:30|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|0
1647337000000|2022-03-15 09:36:40|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|1
1647337010000|2022-03-15 09:36:50|7148.8|7138.8|7146.8|7140.8|7148.8|7141.9|7146.8|7138.8|0
1647337020000|2022-03-15 09:37:00|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|0
1647337040000|2022-03-15 09:37:20|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|0
1647337050000|2022-03-15 09:37:30|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|4
1647337060000|2022-03-15 09:37:40|7147.5|7141.5|7149.2|7139.2|7149.2|7141.5|7147.5|7139.2|0
1647337070000|2022-03-15 09:37:50|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|4
1647337100000|2022-03-15 09:38:20|7148.2|7142.2|7148.6|7142.6|7148.6|7142.6|7148.2|7142.2|0
1647337130000|2022-03-15 09:38:50|7149.2|7143.2|7154.8|7148.8|7154.8|7148.8|7149.2|7143.2|3
1647337140000|2022-03-15 09:39:00|7155.3|7149.3|7152.3|7146.3|7155.3|7149.3|7152.3|7146.3|1
1647337190000|2022-03-15 09:39:50|7151.4|7145.4|7150.1|7144.1|7151.4|7145.4|7150.1|7144.1|0
1647337210000|2022-03-15 09:40:10|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|0
1647337220000|2022-03-15 09:40:20|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|0
1647337230000|2022-03-15 09:40:30|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|0
1647337240000|2022-03-15 09:40:40|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|0
1647337250000|2022-03-15 09:40:50|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|0
1647337280000|2022-03-15 09:41:20|7150.6|7144.6|7149.4|7143.4|7150.6|7144.6|7149.4|7143.4|1
1647337340000|2022-03-15 09:42:20|7153.4|7146.1|7152.2|7146.2|7153.4|7146.2|7152.1|7146.1|2
1647337350000|2022-03-15 09:42:30|7152.4|7146.4|7154.4|7148.4|7154.9|7148.9|7152.4|7146.4|3
1647337380000|2022-03-15 09:43:00|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|0
1647337390000|2022-03-15 09:43:10|7150.6|7144.6|7150.9|7144.9|7150.9|7144.9|7150.4|7144.4|2
1647337410000|2022-03-15 09:43:30|7150.6|7144.6|7150.1|7144.1|7150.6|7144.6|7150.1|7144.1|0
1647337420000|2022-03-15 09:43:40|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|0
1647337430000|2022-03-15 09:43:50|7150.1|7144.1|7147.4|7141.4|7150.1|7144.1|7146.5|7140.5|2
1647337440000|2022-03-15 09:44:00|7147.2|7141.2|7145.5|7139.5|7147.2|7141.2|7143.9|7137.9|2
1647337450000|2022-03-15 09:44:10|7145.8|7139.8|7144.7|7138.7|7148.5|7139.8|7144.7|7138.5|1
1647337460000|2022-03-15 09:44:20|7145.3|7139.3|7148.5|7138.5|7150.4|7142.4|7145.3|7138.5|2
1647337470000|2022-03-15 09:44:30|7151.5|7136.5|7148|7138|7151.5|7138.9|7144.1|7136.5|6
1647337480000|2022-03-15 09:44:40|7145.7|7139.7|7145.5|7139.5|7145.7|7139.7|7145.5|7139.5|0
1647337490000|2022-03-15 09:44:50|7145.7|7139.7|7149.6|7143.6|7149.6|7143.6|7145.7|7139.7|15
1647337500000|2022-03-15 09:45:00|7149.1|7143.1|7153.1|7143.1|7153.1|7143.1|7149.1|7143.1|4
1647337510000|2022-03-15 09:45:10|7153.2|7143.2|7154.9|7144.9|7155.4|7146.3|7152.3|7143.2|1
1647337520000|2022-03-15 09:45:20|7155.4|7145.4|7152.4|7146.4|7155.4|7146.4|7152.4|7144.9|1
1647337540000|2022-03-15 09:45:40|7152.3|7146.3|7152.4|7146.4|7152.4|7146.4|7152.3|7146.3|2
1647337560000|2022-03-15 09:46:00|7152.1|7146.1|7151.4|7145.4|7152.1|7146.1|7151.4|7145.4|0
1647337570000|2022-03-15 09:46:10|7152|7146|7152|7146|7152|7146|7152|7146|0
1647337600000|2022-03-15 09:46:40|7152.7|7146.7|7159.7|7153.7|7159.7|7153.7|7152.7|7146.7|9
1647337610000|2022-03-15 09:46:50|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|0
1647337630000|2022-03-15 09:47:10|7159|7153|7159|7153|7159|7153|7159|7153|0
1647337640000|2022-03-15 09:47:20|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|0
1647337660000|2022-03-15 09:47:40|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|0
1647337700000|2022-03-15 09:48:20|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|0
1647337720000|2022-03-15 09:48:40|7159.5|7149.5|7159.5|7149.5|7159.5|7149.5|7159.5|7149.5|3
1647337730000|2022-03-15 09:48:50|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|0
1647337760000|2022-03-15 09:49:20|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|0
1647337770000|2022-03-15 09:49:30|7157.9|7151.9|7157.2|7151.2|7157.9|7151.9|7157.2|7151.2|0
1647337780000|2022-03-15 09:49:40|7156.3|7150.3|7153.9|7147.9|7156.3|7150.3|7153.9|7147.9|2
1647337790000|2022-03-15 09:49:50|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|2
1647337800000|2022-03-15 09:50:00|7153|7147|7153|7147|7153|7147|7153|7147|3
1647337810000|2022-03-15 09:50:10|||||||||7
1647337820000|2022-03-15 09:50:20|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|3
1647337840000|2022-03-15 09:50:40|7151.4|7145.4|7151.1|7145.1|7151.4|7145.4|7151.1|7145.1|0
1647337850000|2022-03-15 09:50:50|7151.4|7145.4|7150.6|7144.6|7151.4|7145.4|7150.6|7144.6|0
1647337870000|2022-03-15 09:51:10|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|0
1647337890000|2022-03-15 09:51:30|7150.6|7144.6|7151.1|7145.1|7151.1|7145.1|7150.6|7144.6|1
1647337900000|2022-03-15 09:51:40|7151.4|7145.4|7154.8|7148.8|7154.8|7148.8|7151.4|7145.4|1
1647337910000|2022-03-15 09:51:50|7152.9|7146.9|7152.4|7146.4|7152.9|7146.9|7152.4|7146.4|3
1647337920000|2022-03-15 09:52:00|7152.8|7146.8|7154.3|7148.3|7154.5|7148.5|7152.8|7146.8|2
1647337930000|2022-03-15 09:52:10|7154.7|7148.7|7154.3|7148.3|7154.8|7148.8|7154.3|7148.3|1
1647337940000|2022-03-15 09:52:20|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1647337960000|2022-03-15 09:52:40|7152.9|7146.9|7152.1|7146.1|7152.9|7146.9|7152.1|7146.1|1
1647337970000|2022-03-15 09:52:50|7151.6|7145.6|7150.4|7144.4|7151.6|7145.6|7150.4|7144.4|0
1647338000000|2022-03-15 09:53:20|7149.3|7143.3|7150.4|7144.4|7150.4|7144.4|7149.3|7143.3|1
1647338010000|2022-03-15 09:53:30|7150.7|7144.7|7149.4|7143.4|7150.7|7144.7|7149.4|7143.4|2
1647338020000|2022-03-15 09:53:40|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|1
1647338040000|2022-03-15 09:54:00|7148.4|7142.4|7147.9|7141.9|7148.4|7142.4|7147.9|7141.9|3
1647338060000|2022-03-15 09:54:20|7148.2|7142.2|7145.4|7139.4|7148.2|7142.2|7145.4|7139.4|11
1647338080000|2022-03-15 09:54:40|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|2
1647338100000|2022-03-15 09:55:00|7145.4|7139.4|7145.4|7139.4|7146.1|7140.1|7145.4|7139.4|13
1647338130000|2022-03-15 09:55:30|7144.9|7138.9|7141.6|7135.6|7144.9|7138.9|7141.6|7135.6|9
1647338140000|2022-03-15 09:55:40|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|0
1647338150000|2022-03-15 09:55:50|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|2
1647338160000|2022-03-15 09:56:00|||||||||2
1647338170000|2022-03-15 09:56:10|7141.4|7135.4|7142.9|7136.9|7142.9|7136.9|7141.4|7135.4|6
1647338180000|2022-03-15 09:56:20|7142.3|7136.3|7141.9|7135.9|7142.3|7136.3|7141.9|7135.9|0
1647338190000|2022-03-15 09:56:30|7142.3|7136.3|7142.3|7136.3|7142.4|7136.4|7141.9|7135.9|0
1647338200000|2022-03-15 09:56:40|7142.4|7136.4|7142.4|7136.4|7142.4|7136.4|7142.4|7136.4|0
1647338210000|2022-03-15 09:56:50|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|0
1647338220000|2022-03-15 09:57:00|7144.9|7138.9|7145.1|7139.1|7145.8|7139.8|7144.9|7138.9|4
1647338230000|2022-03-15 09:57:10|7145.6|7139.6|7148.9|7142.9|7148.9|7142.9|7145.6|7139.6|6
1647338240000|2022-03-15 09:57:20|7148.8|7142.8|7146|7140|7149.4|7143.4|7146|7140|14
1647338250000|2022-03-15 09:57:30|7145.7|7139.7|7146.5|7140.5|7146.9|7140.9|7144|7138|4
1647338260000|2022-03-15 09:57:40|7146.9|7140.9|7146.9|7140.9|7146.9|7140.9|7146.9|7140.9|0
1647338270000|2022-03-15 09:57:50|7146|7140|7146|7140|7146|7140|7146|7140|0
1647338290000|2022-03-15 09:58:10|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|7146|7140|0
1647338300000|2022-03-15 09:58:20|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|2
1647338310000|2022-03-15 09:58:30|7148.4|7142.4|7148.4|7142.4|7148.9|7142.9|7148.4|7142.4|5
1647338350000|2022-03-15 09:59:10|||||||||1
1647338390000|2022-03-15 09:59:50|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|0
1647338400000|2022-03-15 10:00:00|7148|7142|7146|7140|7148|7142|7146|7140|1
1647338420000|2022-03-15 10:00:20|7146.4|7140.4|7147.4|7141.4|7148.2|7142.2|7146.4|7140.4|1
1647338430000|2022-03-15 10:00:30|7147|7141|7147|7141|7147|7141|7147|7141|0
1647338440000|2022-03-15 10:00:40|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|0
1647338450000|2022-03-15 10:00:50|7148|7142|7149.2|7143.2|7149.2|7143.2|7148|7142|5
1647338480000|2022-03-15 10:01:20|7149.7|7143.7|7149.7|7143.7|7149.7|7143.7|7149.7|7143.7|0
1647338490000|2022-03-15 10:01:30|7150|7144|7149.2|7143.2|7150|7144|7149.2|7143.2|0
1647338500000|2022-03-15 10:01:40|7149.3|7143.3|7148.3|7142.3|7149.3|7143.3|7148.3|7142.3|0
1647338520000|2022-03-15 10:02:00|7148|7142|7147.7|7141.7|7149.2|7143.2|7147.7|7141.7|0
1647338530000|2022-03-15 10:02:10|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|1
1647338540000|2022-03-15 10:02:20|7147|7141|7147.3|7141.3|7147.3|7141.3|7147|7141|0
1647338550000|2022-03-15 10:02:30|7147.5|7141.5|7150.2|7144.2|7150.2|7144.2|7147.5|7141.5|3
1647338560000|2022-03-15 10:02:40|7150|7144|7150|7144|7150|7144|7150|7144|1
1647338570000|2022-03-15 10:02:50|7149.4|7143.4|7149|7143|7149.4|7143.4|7149|7143|0
1647338590000|2022-03-15 10:03:10|7148.7|7142.7|7149|7143|7149|7143|7148.7|7142.7|0
1647338600000|2022-03-15 10:03:20|7151|7145|7151|7145|7151|7145|7151|7145|2
1647338640000|2022-03-15 10:04:00|7150.5|7144.5|7151|7145|7151|7145|7150.5|7144.5|0
1647338650000|2022-03-15 10:04:10|7150.5|7144.5|7151|7145|7151|7145|7150.5|7144.5|0
1647338660000|2022-03-15 10:04:20|7151.2|7145.2|7153.2|7147.2|7153.2|7147.2|7151.2|7145.2|6
1647338670000|2022-03-15 10:04:30|7153.6|7147.6|7159|7153|7159|7153|7153.6|7147.6|1
1647338680000|2022-03-15 10:04:40|7158.1|7152.1|7158.1|7152.1|7158.6|7152.6|7158.1|7152.1|0
1647338690000|2022-03-15 10:04:50|7158|7152|7155.1|7149.1|7158.5|7152.5|7155.1|7149.1|0
1647338700000|2022-03-15 10:05:00|7155|7149|7155.8|7149.8|7156.2|7150.2|7154.8|7148.8|0
1647338710000|2022-03-15 10:05:10|7155|7149|7155|7149|7155|7149|7155|7149|0
1647338720000|2022-03-15 10:05:20|7155.1|7149.1|7155.1|7149.1|7155.1|7149.1|7155.1|7149.1|0
1647338730000|2022-03-15 10:05:30|7155.5|7149.5|7156.5|7150.5|7156.5|7150.5|7155.5|7149.5|0
1647338740000|2022-03-15 10:05:40|7157.2|7151.2|7157.8|7151.8|7157.8|7151.8|7157.2|7151.2|0
1647338760000|2022-03-15 10:06:00|7157.3|7151.3|7157.1|7151.1|7157.3|7151.3|7156.1|7150.1|2
1647338770000|2022-03-15 10:06:10|7157.3|7151.3|7157.5|7151.5|7157.5|7151.5|7156.8|7150.8|0
1647338780000|2022-03-15 10:06:20|7157.3|7151.3|7156.8|7150.8|7157.3|7151.3|7156.8|7150.8|0
1647338790000|2022-03-15 10:06:30|7157|7151|7158.2|7152.2|7158.5|7152.5|7157|7151|3
1647338800000|2022-03-15 10:06:40|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|0
1647338810000|2022-03-15 10:06:50|7159.7|7153.7|7160.8|7150.8|7160.8|7153.7|7159.2|7150.8|1
1647338820000|2022-03-15 10:07:00|7160.5|7150.5|7159.5|7153.5|7160.5|7153.5|7159.5|7150|0
1647338860000|2022-03-15 10:07:40|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|0
1647338870000|2022-03-15 10:07:50|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|0
1647338890000|2022-03-15 10:08:10|7158.6|7152.6|7158.6|7152.6|7158.6|7152.6|7158.6|7152.6|1
1647338900000|2022-03-15 10:08:20|7159.3|7153.3|7159.7|7153.7|7159.7|7153.7|7159.3|7153.3|1
1647338920000|2022-03-15 10:08:40|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|0
1647338940000|2022-03-15 10:09:00|7160|7154|7160|7154|7160|7154|7160|7154|0
1647338950000|2022-03-15 10:09:10|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|0
1647338970000|2022-03-15 10:09:30|7169.6|7163.6|7169.7|7163.7|7169.9|7163.7|7167.4|7159.7|10
1647338980000|2022-03-15 10:09:40|7178.6|7172.6|7179.9|7169.9|7179.9|7173.7|7178.6|7169.9|5
1647338990000|2022-03-15 10:09:50|7180.4|7174.4|7180|7170|7180.4|7174.4|7180|7170|1
1647339000000|2022-03-15 10:10:00|7180.5|7170.5|7177.3|7171.3|7180.5|7171.3|7177.3|7169.7|3
1647339010000|2022-03-15 10:10:10|7177.7|7171.7|7177.5|7171.5|7177.8|7171.8|7177.5|7171.5|7
1647339020000|2022-03-15 10:10:20|7177.3|7171.3|7177.1|7171.1|7177.3|7171.3|7177.1|7171.1|0
1647339050000|2022-03-15 10:10:50|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1647339060000|2022-03-15 10:11:00|7177|7171|7176.3|7170.3|7177|7171|7175.9|7169.9|0
1647339080000|2022-03-15 10:11:20|7180.7|7174.7|7180.3|7170.3|7180.7|7174.7|7180.3|7170.3|7
1647339090000|2022-03-15 10:11:30|7180.2|7174.2|7180.5|7174.5|7181|7175|7180.2|7174.2|0
1647339100000|2022-03-15 10:11:40|7181|7175|7180.8|7174.8|7181|7175|7180.8|7174.8|0
1647339110000|2022-03-15 10:11:50|7180.7|7174.7|7180.7|7170.7|7180.7|7174.7|7179.3|7170.5|2
1647339120000|2022-03-15 10:12:00|7179.2|7173.2|7180.7|7170.7|7180.7|7173.2|7179.2|7170.7|0
1647339130000|2022-03-15 10:12:10|7179|7173|7179.2|7173.2|7179.2|7173.2|7179|7173|0
1647339140000|2022-03-15 10:12:20|7180.8|7170.8|7180.7|7170.7|7181.7|7173.2|7179|7170.7|3
1647339150000|2022-03-15 10:12:30|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1647339180000|2022-03-15 10:13:00|7179.6|7173.6|7178.9|7172.9|7179.6|7173.6|7178.9|7172.9|0
1647339190000|2022-03-15 10:13:10|7178.7|7172.7|7170.7|7164.7|7178.7|7172.7|7170.7|7163.2|1
1647339200000|2022-03-15 10:13:20|7171|7165|7171.4|7165.4|7171.4|7165.4|7171|7165|1
1647339210000|2022-03-15 10:13:30|7171.5|7165.5|7175.5|7169.5|7175.5|7169.5|7171.5|7165.5|4
1647339220000|2022-03-15 10:13:40|7175.8|7169.8|7182|7176|7182|7176|7175.8|7169.8|4
1647339240000|2022-03-15 10:14:00|7182.1|7172.1|7180.1|7165.1|7182.1|7172.1|7174|7165.1|7
1647339250000|2022-03-15 10:14:10|7178|7168|7180.1|7165.1|7180.1|7168|7178|7165.1|1
1647339280000|2022-03-15 10:14:40|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1647339330000|2022-03-15 10:15:30|7177.9|7171.9|7181|7175|7181.3|7175|7177.9|7171.3|4
1647339340000|2022-03-15 10:15:40|7183.1|7173.1|7184.8|7178.8|7184.8|7178.8|7183.1|7173.1|8
1647339350000|2022-03-15 10:15:50|7185.3|7179.3|7184.2|7178.2|7185.3|7179.3|7184.2|7178.2|0
1647339370000|2022-03-15 10:16:10|7184.9|7178.9|7187.3|7177.3|7187.3|7178.9|7184.9|7177.3|3
1647339380000|2022-03-15 10:16:20|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|0
1647339400000|2022-03-15 10:16:40|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|2
1647339410000|2022-03-15 10:16:50|7187|7181|7187|7181|7189.3|7181|7187|7179.3|2
1647339420000|2022-03-15 10:17:00|7186.3|7180.3|7186.6|7176.6|7187.3|7181.3|7185.9|7176.6|1
1647339430000|2022-03-15 10:17:10|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|0
1647339490000|2022-03-15 10:18:10|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|0
1647339510000|2022-03-15 10:18:30|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|5
1647339530000|2022-03-15 10:18:50|||||||||2
1647339540000|2022-03-15 10:19:00|7183.5|7177.5|7183.9|7177.9|7183.9|7177.9|7183.5|7177.5|1
1647339570000|2022-03-15 10:19:30|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|0
1647339600000|2022-03-15 10:20:00|7185.2|7175.2|7182.8|7176.8|7185.2|7176.8|7182.8|7175.2|0
1647339610000|2022-03-15 10:20:10|7183.4|7173.4|7182.5|7176.5|7183.4|7176.5|7181.6|7173.4|0
1647339620000|2022-03-15 10:20:20|7184.2|7174.2|7182.5|7176.5|7184.2|7176.5|7182.5|7174.2|0
1647339630000|2022-03-15 10:20:30|||||||||1
1647339660000|2022-03-15 10:21:00|7182.8|7176.8|7186.6|7176.6|7186.6|7176.8|7182.8|7176.6|2
1647339670000|2022-03-15 10:21:10|7185.9|7175.9|7185.5|7175.5|7185.9|7175.9|7185.5|7175.5|0
1647339690000|2022-03-15 10:21:30|7182.8|7176.8|7182.8|7176.8|7183.5|7177.5|7182.8|7176.8|1
1647339700000|2022-03-15 10:21:40|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|7182.3|7176.3|0
1647339730000|2022-03-15 10:22:10|7182|7176|7181|7175|7182|7176|7181|7175|4
1647339740000|2022-03-15 10:22:20|7182.6|7172.6|7182.3|7172.3|7182.6|7172.6|7182.3|7172.3|0
1647339780000|2022-03-15 10:23:00|7181.9|7171.9|7182.6|7172.6|7182.6|7172.6|7181.9|7171.9|0
1647339790000|2022-03-15 10:23:10|7182.3|7172.3|7182.3|7172.3|7182.3|7172.3|7182.3|7172.3|0
1647339800000|2022-03-15 10:23:20|7180.9|7174.9|7181.8|7175.8|7181.8|7175.8|7180.9|7174.9|0
1647339810000|2022-03-15 10:23:30|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|0
1647339820000|2022-03-15 10:23:40|7183.2|7173.2|7182.1|7172.1|7183.2|7173.4|7179.4|7171.8|1
1647339830000|2022-03-15 10:23:50|7181.8|7171.8|7178.3|7172.3|7181.8|7174.1|7178.3|7170.9|0
1647339840000|2022-03-15 10:24:00|7177.6|7171.6|7176.6|7170.6|7177.6|7171.6|7176.6|7170.6|1
1647339880000|2022-03-15 10:24:40|7173|7167|7173|7167|7173|7167|7173|7167|5
1647339900000|2022-03-15 10:25:00|7172.6|7166.6|7172.3|7166.3|7172.6|7166.6|7172.3|7166.3|0
1647339910000|2022-03-15 10:25:10|7172.7|7166.7|7168.6|7162.6|7172.7|7166.7|7168.6|7161.1|14
1647339930000|2022-03-15 10:25:30|7167.9|7161.9|7167.6|7161.6|7167.9|7161.9|7167.6|7161.6|0
1647339950000|2022-03-15 10:25:50|7169.2|7163.2|7168.9|7162.9|7169.2|7163.2|7168.9|7162.9|2
1647339960000|2022-03-15 10:26:00|7169.2|7163.2|7168.1|7162.1|7169.2|7163.2|7168.1|7162.1|0
1647339970000|2022-03-15 10:26:10|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1647339980000|2022-03-15 10:26:20|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|0
1647340000000|2022-03-15 10:26:40|7168|7162|7168|7162|7168|7162|7168|7162|0
1647340020000|2022-03-15 10:27:00|7168.4|7162.4|7167.5|7161.5|7168.4|7162.4|7167.5|7161.5|0
1647340030000|2022-03-15 10:27:10|7167.7|7161.7|7167.7|7161.7|7167.7|7161.7|7167.7|7161.7|0
1647340080000|2022-03-15 10:28:00|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|1
1647340120000|2022-03-15 10:28:40|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|2
1647340140000|2022-03-15 10:29:00|7167.7|7161.7|7165.8|7159.8|7167.7|7161.7|7165.8|7159.8|5
1647340160000|2022-03-15 10:29:20|7167.7|7161.7|7170.2|7164.2|7170.7|7164.7|7167.7|7161.7|5
1647340180000|2022-03-15 10:29:40|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|0
1647340190000|2022-03-15 10:29:50|7169.8|7163.8|7169.2|7163.2|7169.8|7163.8|7169.2|7163.2|1
1647340210000|2022-03-15 10:30:10|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|0
1647340260000|2022-03-15 10:31:00|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|3
1647340300000|2022-03-15 10:31:40|||||||||3
1647340310000|2022-03-15 10:31:50|7168.9|7162.9|7172.9|7166.9|7172.9|7166.9|7168.9|7162.9|3
1647340330000|2022-03-15 10:32:10|7173|7167|7173|7167|7173|7167|7173|7167|0
1647340360000|2022-03-15 10:32:40|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|1
1647340390000|2022-03-15 10:33:10|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|0
1647340400000|2022-03-15 10:33:20|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|3
1647340420000|2022-03-15 10:33:40|7185.5|7170.5|7184.1|7169.1|7185.5|7170.5|7184.1|7169.1|5
1647340470000|2022-03-15 10:34:30|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|0
1647340500000|2022-03-15 10:35:00|7184.4|7169.4|7184.5|7178.5|7185.8|7179.8|7181.4|7169.4|9
1647340510000|2022-03-15 10:35:10|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|0
1647340540000|2022-03-15 10:35:40|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1647340550000|2022-03-15 10:35:50|7186.5|7176.5|7186.1|7176.1|7186.5|7176.5|7186.1|7176.1|0
1647340570000|2022-03-15 10:36:10|7185.8|7175.8|7184.1|7178.1|7185.8|7178.1|7184.1|7175.8|0
1647340590000|2022-03-15 10:36:30|7183.8|7177.8|7185|7175|7185|7177.8|7183.8|7175|0
1647340600000|2022-03-15 10:36:40|7184|7178|7184.5|7178.5|7184.5|7178.5|7184|7178|0
1647340630000|2022-03-15 10:37:10|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|0
1647340640000|2022-03-15 10:37:20|7185.2|7179.2|7186.9|7180.9|7186.9|7180.9|7185.2|7179.2|2
1647340680000|2022-03-15 10:38:00|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|1
1647340690000|2022-03-15 10:38:10|7186.2|7180.2|7185.5|7179.5|7186.2|7180.2|7185.5|7179.5|4
1647340700000|2022-03-15 10:38:20|7184.5|7178.5|7186.7|7180.7|7186.7|7180.7|7184.5|7178.5|2
1647340720000|2022-03-15 10:38:40|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|0
1647340740000|2022-03-15 10:39:00|7187|7181|7187|7181|7187|7181|7187|7181|0
1647340770000|2022-03-15 10:39:30|7187.1|7181.1|7187.5|7181.5|7187.5|7181.5|7187.1|7181.1|2
1647340780000|2022-03-15 10:39:40|7187.6|7181.6|7187.6|7181.6|7187.6|7181.6|7187.6|7181.6|0
1647340790000|2022-03-15 10:39:50|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|0
1647340800000|2022-03-15 10:40:00|7187.1|7181.1|7186.8|7180.8|7187.1|7181.1|7186.8|7180.8|0
1647340810000|2022-03-15 10:40:10|7186.2|7180.2|7184.5|7178.5|7186.2|7180.2|7184.5|7178.5|6
1647340820000|2022-03-15 10:40:20|7184.1|7178.1|7181.8|7175.8|7184.1|7178.1|7181.8|7175.8|1
1647340840000|2022-03-15 10:40:40|7181.4|7175.4|7181.4|7175.4|7181.8|7175.8|7181.4|7175.4|0
1647340850000|2022-03-15 10:40:50|7183.1|7173.1|7182.9|7172.9|7183.1|7173.1|7182.9|7172.9|0
1647340860000|2022-03-15 10:41:00|7180.6|7174.6|7178.7|7172.7|7180.6|7174.6|7178.7|7172.7|0
1647340880000|2022-03-15 10:41:20|7178.4|7172.4|7178.8|7172.8|7178.8|7172.8|7178|7172|0
1647340910000|2022-03-15 10:41:50|7178.4|7172.4|7177.3|7171.3|7178.4|7172.4|7177.3|7171.3|0
1647340930000|2022-03-15 10:42:10|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1647340950000|2022-03-15 10:42:30|7177.2|7167.2|7177.5|7167.5|7177.5|7167.5|7177.2|7167.2|1
1647340970000|2022-03-15 10:42:50|7175|7169|7175|7169|7175|7169|7175|7169|0
1647341010000|2022-03-15 10:43:30|7176.1|7170.1|7180.4|7170.4|7180.4|7173.1|7176.1|7170.1|3
1647341020000|2022-03-15 10:43:40|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|0
1647341060000|2022-03-15 10:44:20|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1647341140000|2022-03-15 10:45:40|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|1
1647341150000|2022-03-15 10:45:50|7177.4|7167.4|7172.2|7166.2|7177.4|7168.9|7172.2|7166.2|0
1647341160000|2022-03-15 10:46:00|7175.6|7165.6|7176.2|7166.2|7176.2|7166.2|7175.6|7165.6|1
1647341170000|2022-03-15 10:46:10|7176.6|7166.6|7176.6|7166.6|7176.6|7166.6|7176.6|7166.6|1
1647341210000|2022-03-15 10:46:50|7176.7|7166.7|7176.7|7166.7|7176.7|7166.7|7176.7|7166.7|1
1647341220000|2022-03-15 10:47:00|7173.1|7167.1|7172.7|7166.7|7173.1|7167.1|7172.7|7166.7|0
1647341230000|2022-03-15 10:47:10|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|1
1647341240000|2022-03-15 10:47:20|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|0
1647341250000|2022-03-15 10:47:30|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1647341270000|2022-03-15 10:47:50|7176.4|7166.4|7176.2|7166.2|7176.4|7166.4|7176.2|7166.2|1
1647341280000|2022-03-15 10:48:00|7175.9|7165.9|7175.9|7165.9|7175.9|7165.9|7175.9|7165.9|0
1647341300000|2022-03-15 10:48:20|7176.4|7166.4|7176.4|7166.4|7176.4|7166.4|7176.4|7166.4|0
1647341410000|2022-03-15 10:50:10|7176.5|7166.5|7176.5|7166.5|7176.5|7166.5|7176.5|7166.5|0
1647341430000|2022-03-15 10:50:30|7176.2|7166.2|7176.2|7166.2|7176.2|7166.2|7176.2|7166.2|0
1647341550000|2022-03-15 10:52:30|7176.4|7166.4|7176.4|7166.4|7176.4|7166.4|7176.4|7166.4|0
1647341590000|2022-03-15 10:53:10|7179.2|7164.2|7179.2|7169.2|7179.2|7170.9|7176.9|7164.2|0
1647341600000|2022-03-15 10:53:20|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|0
1647341610000|2022-03-15 10:53:30|7178.9|7168.9|7178.9|7168.9|7178.9|7168.9|7178.9|7168.9|1
1647341620000|2022-03-15 10:53:40|7179.2|7169.2|7179.2|7169.2|7179.2|7169.2|7179.2|7169.2|0
1647341630000|2022-03-15 10:53:50|7175.9|7165.9|7175.7|7165.7|7177.6|7165.9|7175.7|7162|7
1647341650000|2022-03-15 10:54:10|7175.3|7165.3|7175.3|7165.3|7175.3|7165.3|7175.3|7165.3|0
1647341670000|2022-03-15 10:54:30|7175|7165|7178.5|7168.5|7178.5|7172|7175|7165|6
1647341710000|2022-03-15 10:55:10|7178.6|7168.6|7178.5|7168.5|7178.6|7168.6|7178.5|7168.5|5
1647341730000|2022-03-15 10:55:30|7175.8|7169.8|7174|7168|7175.8|7169.8|7174|7168|0
1647341740000|2022-03-15 10:55:40|7174.5|7164.5|7178.5|7163.5|7179|7164.7|7170.7|7163.5|2
1647341800000|2022-03-15 10:56:40|7178.1|7163.1|7178|7163|7178.1|7163.1|7178|7163|0
1647341830000|2022-03-15 10:57:10|7171.5|7165.5|7171.6|7165.6|7171.6|7165.6|7171.5|7165.5|0
1647341840000|2022-03-15 10:57:20|7171.8|7165.8|7178.3|7163.3|7178.3|7165.8|7171.8|7163.3|3
1647341880000|2022-03-15 10:58:00|7175.3|7165.3|7175.3|7165.3|7175.3|7165.3|7175.3|7165.3|0
1647341920000|2022-03-15 10:58:40|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1647341930000|2022-03-15 10:58:50|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1647341940000|2022-03-15 10:59:00|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|0
1647341950000|2022-03-15 10:59:10|7170.1|7164.1|7166.7|7160.7|7170.1|7164.1|7166.7|7160.7|1
1647341980000|2022-03-15 10:59:40|7166.3|7160.3|7164.5|7158.5|7166.3|7160.3|7164.5|7158.5|0
1647341990000|2022-03-15 10:59:50|||||||||2
1647342000000|2022-03-15 11:00:00|7164.8|7158.8|7169.7|7163.7|7172.1|7163.7|7164.8|7158.8|2
1647342010000|2022-03-15 11:00:10|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|0
1647342040000|2022-03-15 11:00:40|7171.2|7161.2|7171.4|7161.4|7171.4|7163.7|7169.2|7161.2|0
1647342060000|2022-03-15 11:01:00|7169.7|7163.7|7169.2|7163.2|7169.7|7163.7|7169.2|7163.2|0
1647342110000|2022-03-15 11:01:50|7165.3|7159.3|7160.7|7154.7|7166.4|7159.3|7160.6|7154.6|19
1647342120000|2022-03-15 11:02:00|7160.9|7154.9|7162.2|7156.2|7162.7|7156.7|7160.9|7154.9|3
1647342130000|2022-03-15 11:02:10|||||||||1
1647342140000|2022-03-15 11:02:20|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|0
1647342150000|2022-03-15 11:02:30|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|0
1647342170000|2022-03-15 11:02:50|7161.6|7155.6|7159.3|7153.3|7161.6|7155.6|7159.3|7153.3|2
1647342180000|2022-03-15 11:03:00|7159|7153|7157.5|7151.5|7159.2|7153.2|7157.5|7151.5|3
1647342220000|2022-03-15 11:03:40|7157.1|7151.1|7155.6|7149.6|7157.1|7151.1|7155.6|7149.6|0
1647342240000|2022-03-15 11:04:00|7155.8|7149.8|7155.4|7149.4|7155.8|7149.8|7155.4|7149.4|1
1647342250000|2022-03-15 11:04:10|7155.1|7149.1|7155.1|7149.1|7155.1|7149.1|7155.1|7149.1|4
1647342260000|2022-03-15 11:04:20|7154.6|7148.6|7158.4|7148.4|7158.4|7148.6|7154.6|7148.4|2
1647342270000|2022-03-15 11:04:30|7155.4|7149.4|7155.1|7149.1|7155.4|7149.4|7155.1|7149.1|0
1647342290000|2022-03-15 11:04:50|7154.7|7148.7|7154.6|7148.6|7154.7|7148.7|7154.6|7148.6|0
1647342300000|2022-03-15 11:05:00|7152.4|7146.4|7152|7146|7152.4|7146.4|7152|7146|2
1647342320000|2022-03-15 11:05:20|7152.4|7146.4|7152.4|7146.4|7152.4|7146.4|7152.4|7146.4|2
1647342330000|2022-03-15 11:05:30|7152.1|7146.1|7150.7|7144.7|7152.1|7146.1|7150.7|7144.7|3
1647342340000|2022-03-15 11:05:40|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|1
1647342350000|2022-03-15 11:05:50|7150.2|7144.2|7150.9|7144.9|7150.9|7144.9|7150.2|7144.2|2
1647342360000|2022-03-15 11:06:00|7150.1|7144.1|7153.1|7147.1|7153.1|7147.1|7150.1|7144.1|4
1647342370000|2022-03-15 11:06:10|7152.6|7146.6|7152.1|7146.1|7152.6|7146.6|7152.1|7146.1|0
1647342380000|2022-03-15 11:06:20|7151.6|7145.6|7151.6|7145.6|7151.6|7145.6|7151.6|7145.6|4
1647342400000|2022-03-15 11:06:40|7151.8|7145.8|7153.6|7147.6|7153.6|7147.6|7151.6|7145.6|5
1647342420000|2022-03-15 11:07:00|7154.6|7148.6|7154.1|7148.1|7154.6|7148.6|7154.1|7148.1|2
1647342460000|2022-03-15 11:07:40|7153.6|7147.6|7157.1|7151.1|7157.1|7151.1|7153.6|7147.6|4
1647342490000|2022-03-15 11:08:10|7156.8|7150.8|7153.8|7147.8|7156.8|7150.8|7153.8|7147.8|1
1647342500000|2022-03-15 11:08:20|7151|7145|7151|7145|7151|7145|7151|7145|5
1647342510000|2022-03-15 11:08:30|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|0
1647342520000|2022-03-15 11:08:40|7150.5|7144.5|7149.8|7143.8|7150.5|7144.5|7149.8|7143.8|1
1647342530000|2022-03-15 11:08:50|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|0
1647342540000|2022-03-15 11:09:00|7148.9|7142.9|7148.6|7142.6|7148.9|7142.9|7148.6|7142.6|0
1647342550000|2022-03-15 11:09:10|7148.9|7142.9|7149|7143|7149|7143|7148.9|7142.9|0
1647342560000|2022-03-15 11:09:20|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|0
1647342570000|2022-03-15 11:09:30|7148.3|7142.3|7146.6|7140.6|7148.3|7142.3|7146.4|7140.4|1
1647342580000|2022-03-15 11:09:40|7146.2|7140.2|7147.7|7141.7|7147.7|7141.7|7146.2|7140.2|0
1647342590000|2022-03-15 11:09:50|7147.8|7141.8|7146.5|7140.5|7147.8|7141.8|7146.5|7140.5|4
1647342600000|2022-03-15 11:10:00|7146.6|7140.6|7150.2|7140.2|7153.4|7141.2|7146.6|7138.4|11
1647342610000|2022-03-15 11:10:10|7149.7|7139.7|7149.7|7139.7|7149.7|7139.7|7149.7|7139.7|0
1647342630000|2022-03-15 11:10:30|7149.9|7139.9|7149.7|7139.7|7149.9|7139.9|7149.7|7139.7|0
1647342650000|2022-03-15 11:10:50|||||||||1
1647342660000|2022-03-15 11:11:00|7154.7|7148.7|7155.3|7145.3|7155.3|7148.8|7154.5|7145.3|11
1647342720000|2022-03-15 11:12:00|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|0
1647342740000|2022-03-15 11:12:20|7155.3|7145.3|7155.3|7145.3|7155.3|7145.3|7155.3|7145.3|0
1647342750000|2022-03-15 11:12:30|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|0
1647342760000|2022-03-15 11:12:40|7155.3|7145.3|7155.3|7145.3|7155.3|7145.3|7155.3|7145.3|0
1647342770000|2022-03-15 11:12:50|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|0
1647342780000|2022-03-15 11:13:00|7154.7|7148.7|7155.6|7145.6|7155.6|7148.7|7154.7|7145.6|0
1647342830000|2022-03-15 11:13:50|7155.3|7145.3|7155.6|7145.6|7155.6|7145.6|7155.3|7145.3|0
1647342860000|2022-03-15 11:14:20|7154.8|7144.8|7155.8|7145.8|7155.8|7145.8|7154.8|7144.8|1
1647342890000|2022-03-15 11:14:50|7154.8|7148.8|7155.8|7145.8|7155.8|7149.1|7154.8|7145.8|0
1647342910000|2022-03-15 11:15:10|7154.8|7148.8|7154.8|7148.8|7155.1|7149.1|7153.8|7147.8|0
1647342920000|2022-03-15 11:15:20|7155.1|7149.1|7155.1|7149.1|7155.1|7149.1|7155.1|7149.1|0
1647342940000|2022-03-15 11:15:40|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|1
1647342950000|2022-03-15 11:15:50|7154.5|7148.5|7155.1|7149.1|7155.8|7149.1|7154.5|7145.8|0
1647342960000|2022-03-15 11:16:00|7154.8|7148.8|7155.8|7145.8|7155.8|7149.1|7154.5|7145.8|1
1647342980000|2022-03-15 11:16:20|7154.1|7148.1|7153.8|7147.8|7154.1|7148.1|7153.8|7147.8|0
1647343010000|2022-03-15 11:16:50|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|0
1647343020000|2022-03-15 11:17:00|7153.8|7147.8|7154.1|7148.1|7154.1|7148.1|7153.8|7147.8|0
1647343030000|2022-03-15 11:17:10|7154.5|7148.5|7153.8|7147.8|7154.5|7148.5|7153.8|7147.8|1
1647343040000|2022-03-15 11:17:20|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1647343060000|2022-03-15 11:17:40|7154.8|7148.8|7151.6|7145.6|7154.8|7148.8|7151.6|7145.6|10
1647343070000|2022-03-15 11:17:50|7152|7146|7154.8|7148.8|7154.8|7148.8|7152|7146|2
1647343080000|2022-03-15 11:18:00|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|1
1647343100000|2022-03-15 11:18:20|7155.8|7145.8|7155.8|7145.8|7155.8|7145.8|7155.8|7145.8|0
1647343110000|2022-03-15 11:18:30|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|0
1647343120000|2022-03-15 11:18:40|7160|7154|7159.6|7153.6|7160|7154|7159.6|7153.6|5
1647343140000|2022-03-15 11:19:00|7159.5|7153.5|7159.6|7153.6|7160|7154|7159.5|7153.5|1
1647343150000|2022-03-15 11:19:10|7159.3|7153.3|7155.9|7149.9|7160.8|7153.3|7155.9|7149.9|1
1647343170000|2022-03-15 11:19:30|7155.2|7149.2|7156.6|7150.6|7158.3|7150.6|7155.2|7148|0
1647343180000|2022-03-15 11:19:40|7158.3|7148.3|7158.4|7148.4|7158.4|7148.4|7158.3|7148.3|0
1647343190000|2022-03-15 11:19:50|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|0
1647343200000|2022-03-15 11:20:00|7158.1|7148.1|7155.4|7149.4|7158.1|7150.1|7155.4|7148.1|0
1647343210000|2022-03-15 11:20:10|7155.2|7149.2|7155.5|7149.5|7155.5|7149.5|7155.2|7149.2|0
1647343220000|2022-03-15 11:20:20|7152|7146|7152|7146|7152|7146|7152|7146|4
1647343240000|2022-03-15 11:20:40|7152.4|7146.4|7152|7146|7152.4|7146.4|7152|7146|0
1647343250000|2022-03-15 11:20:50|7150|7144|7147.7|7141.7|7150|7144|7147.7|7141.7|25
1647343260000|2022-03-15 11:21:00|7148.2|7142.2|7147.2|7141.2|7148.2|7142.2|7147.2|7141.2|0
1647343270000|2022-03-15 11:21:10|7147.5|7141.5|7147.7|7141.7|7147.7|7141.7|7147.5|7141.5|0
1647343280000|2022-03-15 11:21:20|7147.9|7141.9|7148.7|7142.7|7148.7|7142.7|7147.9|7141.9|1
1647343290000|2022-03-15 11:21:30|7148.4|7142.4|7145|7139|7148.4|7142.4|7145|7139|2
1647343300000|2022-03-15 11:21:40|7143.5|7137.5|7142.8|7136.8|7143.5|7137.5|7142.8|7136.8|4
1647343310000|2022-03-15 11:21:50|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|0
1647343320000|2022-03-15 11:22:00|7144.2|7138.2|7144|7138|7144.2|7138.2|7143.2|7137.2|8
1647343330000|2022-03-15 11:22:10|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|0
1647343340000|2022-03-15 11:22:20|7144.2|7138.2|7144.3|7138.3|7144.3|7138.3|7144.2|7138.2|0
1647343350000|2022-03-15 11:22:30|7143.9|7137.9|7143.7|7137.7|7143.9|7137.9|7143.7|7137.7|0
1647343360000|2022-03-15 11:22:40|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|0
1647343370000|2022-03-15 11:22:50|7142.5|7136.5|7141.5|7135.5|7142.5|7136.5|7141.5|7135.5|2
1647343380000|2022-03-15 11:23:00|7141.2|7135.2|7140.8|7134.8|7141.2|7135.2|7140.8|7134.8|0
1647343390000|2022-03-15 11:23:10|7140.5|7134.5|7144.2|7134.2|7144.2|7134.8|7140.3|7134.2|0
1647343410000|2022-03-15 11:23:30|7144.1|7134.1|7143.8|7133.8|7144.1|7134.1|7143.8|7133.8|1
1647343460000|2022-03-15 11:24:20|7142.1|7136.1|7142.5|7136.5|7142.5|7136.5|7142.1|7136.1|0
1647343470000|2022-03-15 11:24:30|7142.1|7136.1|7140.8|7134.8|7142.1|7136.1|7140.8|7134.8|26
1647343480000|2022-03-15 11:24:40|7140.6|7134.6|7137.8|7131.8|7140.6|7134.6|7137.8|7131.8|41
1647343490000|2022-03-15 11:24:50|7138.7|7132.7|7138.7|7132.7|7138.7|7132.7|7138.7|7132.7|32
1647343500000|2022-03-15 11:25:00|||||||||2
1647343510000|2022-03-15 11:25:10|7139|7133|7138.9|7132.9|7139|7133|7138.9|7132.9|2
1647343530000|2022-03-15 11:25:30|7138.7|7132.7|7139.4|7133.4|7139.4|7133.4|7138.7|7132.7|2
1647343580000|2022-03-15 11:26:20|7139.6|7133.6|7139.2|7133.2|7139.6|7133.6|7139.2|7133.2|0
1647343590000|2022-03-15 11:26:30|7138.9|7132.9|7138.9|7132.9|7138.9|7132.9|7138.9|7132.9|0
1647343600000|2022-03-15 11:26:40|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|3
1647343610000|2022-03-15 11:26:50|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|0
1647343620000|2022-03-15 11:27:00|7140|7134|7140.4|7134.4|7140.4|7134.4|7140|7134|0
1647343630000|2022-03-15 11:27:10|7140.2|7134.2|7140|7134|7140.2|7134.2|7140|7134|1
1647343650000|2022-03-15 11:27:30|7139.5|7133.5|7139.2|7133.2|7139.7|7133.7|7139.2|7133.2|12
1647343660000|2022-03-15 11:27:40|7122.5|7116.5|7131.2|7125.2|7131.2|7125.2|7121.5|7115.5|7
1647343670000|2022-03-15 11:27:50|7131.7|7125.7|7135.7|7129.7|7135.7|7129.7|7131.7|7125.7|4
1647343680000|2022-03-15 11:28:00|7133.2|7127.2|7136.4|7126.4|7136.4|7127.7|7133.2|7126.4|3
1647343700000|2022-03-15 11:28:20|7135.4|7125.4|7135|7125|7135.4|7125.4|7130.3|7122.3|10
1647343710000|2022-03-15 11:28:30|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1647343720000|2022-03-15 11:28:40|||||||||1
1647343730000|2022-03-15 11:28:50|7135.8|7120.8|7135.4|7120.4|7135.8|7120.8|7135.4|7120.4|0
1647343740000|2022-03-15 11:29:00|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1647343760000|2022-03-15 11:29:20|||||||||1
1647343770000|2022-03-15 11:29:30|7136.3|7121.3|7135.4|7120.4|7136.3|7121.3|7135.4|7120.4|1
1647343790000|2022-03-15 11:29:50|7135.9|7120.9|7135.4|7120.4|7135.9|7120.9|7135.4|7120.4|1
1647343800000|2022-03-15 11:30:00|7133.3|7123.3|7133.3|7123.3|7133.3|7123.3|7133.3|7123.3|0
1647343810000|2022-03-15 11:30:10|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|0
1647343820000|2022-03-15 11:30:20|7129.4|7123.4|7133.1|7123.1|7133.1|7123.4|7128.1|7122.1|5
1647343830000|2022-03-15 11:30:30|7135.3|7120.3|7129.3|7123.3|7135.3|7123.7|7129.3|7120.3|3
1647343840000|2022-03-15 11:30:40|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|4
1647343850000|2022-03-15 11:30:50|7135|7120|7135|7120|7135|7120|7135|7120|1
1647343860000|2022-03-15 11:31:00|7132.8|7122.8|7134|7128|7134|7128|7129.2|7122.8|5
1647343870000|2022-03-15 11:31:10|7132.4|7126.4|7132.7|7126.7|7132.7|7126.7|7132.4|7126.4|1
1647343890000|2022-03-15 11:31:30|7133.2|7127.2|7133.2|7127.2|7133.2|7127.2|7133.2|7127.2|0
1647343900000|2022-03-15 11:31:40|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|0
1647343910000|2022-03-15 11:31:50|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|1
1647343940000|2022-03-15 11:32:20|||||||||1
1647343950000|2022-03-15 11:32:30|7129.7|7123.7|7128.5|7122.5|7129.7|7123.7|7128.5|7122.5|1
1647343960000|2022-03-15 11:32:40|7128.3|7122.3|7127.8|7121.8|7128.3|7122.3|7127.8|7121.8|1
1647343970000|2022-03-15 11:32:50|7128.3|7122.3|7131.3|7125.3|7131.3|7125.3|7128.3|7122.3|3
1647343980000|2022-03-15 11:33:00|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|0
1647343990000|2022-03-15 11:33:10|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|0
1647344010000|2022-03-15 11:33:30|7130.5|7124.5|7130.4|7124.4|7130.5|7124.5|7129.9|7123.9|0
1647344040000|2022-03-15 11:34:00|7130.2|7124.2|7130.1|7124.1|7130.2|7124.2|7129.9|7123.9|0
1647344050000|2022-03-15 11:34:10|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|0
1647344070000|2022-03-15 11:34:30|7129.2|7123.2|7129|7123|7129.2|7123.2|7129|7123|0
1647344080000|2022-03-15 11:34:40|7128.9|7122.9|7128.3|7122.3|7128.9|7122.9|7128.3|7122.3|1
1647344090000|2022-03-15 11:34:50|7127.8|7121.8|7128.3|7122.3|7128.3|7122.3|7127.8|7121.8|0
1647344100000|2022-03-15 11:35:00|7128|7122|7127.8|7121.8|7128.3|7122.3|7127.8|7121.8|0
1647344110000|2022-03-15 11:35:10|7128|7122|7128|7122|7128|7122|7128|7122|0
1647344120000|2022-03-15 11:35:20|7127.8|7121.8|7130.7|7120.7|7130.7|7122.3|7127.5|7120.7|7
1647344130000|2022-03-15 11:35:30|7131|7121|7131.5|7121.5|7131.6|7121.6|7130.7|7120.7|0
1647344140000|2022-03-15 11:35:40|7131.1|7121.1|7131.3|7121.3|7131.5|7121.5|7131.1|7121.1|0
1647344160000|2022-03-15 11:36:00|7131.2|7121.2|7134.1|7128.1|7134.2|7128.2|7131.2|7121.2|2
1647344170000|2022-03-15 11:36:10|7134.8|7128.8|7133.2|7127.2|7134.8|7128.8|7132.1|7126.1|3
1647344180000|2022-03-15 11:36:20|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|0
1647344200000|2022-03-15 11:36:40|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|0
1647344210000|2022-03-15 11:36:50|7134.3|7128.3|7135.2|7125.2|7135.2|7128.6|7131.8|7125.2|5
1647344220000|2022-03-15 11:37:00|7134.9|7124.9|7131.9|7125.9|7134.9|7126.6|7131.9|7124.9|0
1647344250000|2022-03-15 11:37:30|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|0
1647344280000|2022-03-15 11:38:00|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|0
1647344290000|2022-03-15 11:38:10|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|0
1647344310000|2022-03-15 11:38:30|7132.1|7126.1|7131.6|7125.6|7132.1|7126.1|7131.6|7125.6|1
1647344320000|2022-03-15 11:38:40|7132.2|7126.2|7132.1|7126.1|7132.2|7126.2|7131.8|7125.8|0
1647344330000|2022-03-15 11:38:50|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|1
1647344340000|2022-03-15 11:39:00|7133.1|7127.1|7132.1|7126.1|7133.1|7127.1|7132.1|7126.1|0
1647344350000|2022-03-15 11:39:10|7132.5|7126.5|7130|7124|7132.5|7126.5|7130|7124|7
1647344360000|2022-03-15 11:39:20|7130.7|7124.7|7133|7127|7133|7127|7130.7|7124.7|1
1647344370000|2022-03-15 11:39:30|7132.9|7126.9|7133.4|7127.4|7133.4|7127.4|7132.9|7126.9|0
1647344380000|2022-03-15 11:39:40|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|7133.4|7127.4|0
1647344390000|2022-03-15 11:39:50|7133.9|7127.9|7133.9|7127.9|7134.2|7128.2|7133.9|7127.9|1
1647344430000|2022-03-15 11:40:30|7134.5|7128.5|7134.5|7128.5|7134.5|7128.5|7134.5|7128.5|0
1647344440000|2022-03-15 11:40:40|7134.2|7128.2|7134|7128|7134.2|7128.2|7134|7128|0
1647344460000|2022-03-15 11:41:00|7134.2|7128.2|7134|7128|7134.5|7128.5|7134|7128|5
1647344470000|2022-03-15 11:41:10|7134.9|7128.9|7134.7|7128.7|7134.9|7128.9|7134.7|7128.7|3
1647344480000|2022-03-15 11:41:20|7135.1|7129.1|7135.3|7129.3|7136.3|7130.3|7134.8|7128.8|6
1647344490000|2022-03-15 11:41:30|7134.8|7124.8|7133|7123|7134.8|7125.3|7131.2|7123|7
1647344500000|2022-03-15 11:41:40|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|0
1647344510000|2022-03-15 11:41:50|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|5
1647344520000|2022-03-15 11:42:00|7134.2|7128.2|7135.9|7125.9|7138.9|7130.1|7134.2|7123.9|4
1647344530000|2022-03-15 11:42:10|7136.2|7126.2|7136.2|7126.2|7136.2|7126.2|7136.2|7126.2|0
1647344540000|2022-03-15 11:42:20|7135.9|7125.9|7136.2|7126.2|7136.2|7126.2|7135.9|7125.9|0
1647344560000|2022-03-15 11:42:40|7136.4|7126.4|7136.4|7126.4|7136.4|7126.4|7136.4|7126.4|0
1647344570000|2022-03-15 11:42:50|7136.5|7126.5|7136.5|7126.5|7136.5|7126.5|7136.5|7126.5|0
1647344580000|2022-03-15 11:43:00|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|0
1647344590000|2022-03-15 11:43:10|7139.5|7124.5|7136.5|7126.5|7139.5|7126.5|7136.5|7124.5|0
1647344600000|2022-03-15 11:43:20|7139.4|7124.4|7136.5|7126.5|7139.5|7126.5|7136.5|7124.4|0
1647344610000|2022-03-15 11:43:30|7139.5|7124.5|7137.1|7131.1|7139.5|7131.8|7136.1|7124.5|1
1647344620000|2022-03-15 11:43:40|7139.7|7129.7|7140.1|7130.1|7140.1|7131.7|7137.4|7129.7|0
1647344630000|2022-03-15 11:43:50|7140.3|7130.3|7140.3|7130.3|7140.3|7130.3|7140.3|7130.3|0
1647344640000|2022-03-15 11:44:00|7140.6|7130.6|7140.6|7130.6|7140.6|7130.6|7140.4|7130.4|0
1647344650000|2022-03-15 11:44:10|7138.9|7132.9|7138.9|7132.9|7138.9|7132.9|7138.9|7132.9|0
1647344660000|2022-03-15 11:44:20|7139.5|7133.5|7138.6|7132.6|7139.5|7133.5|7138.6|7132.6|1
1647344680000|2022-03-15 11:44:40|7138.9|7132.9|7140.8|7134.8|7141.9|7134.8|7138.9|7131.6|2
1647344700000|2022-03-15 11:45:00|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|2
1647344710000|2022-03-15 11:45:10|7142|7136|7142.7|7136.7|7142.7|7136.7|7142|7136|1
1647344720000|2022-03-15 11:45:20|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|0
1647344730000|2022-03-15 11:45:30|7145.7|7135.7|7145.7|7135.7|7145.7|7135.7|7145.7|7135.7|0
1647344760000|2022-03-15 11:46:00|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|0
1647344770000|2022-03-15 11:46:10|7144.2|7138.2|7144.2|7138.2|7144.2|7138.2|7144.2|7138.2|0
1647344780000|2022-03-15 11:46:20|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|0
1647344790000|2022-03-15 11:46:30|7144.5|7138.5|7145|7139|7145|7139|7144.5|7138.5|0
1647344800000|2022-03-15 11:46:40|7145.2|7139.2|7147|7141|7147|7141|7145.2|7139.2|10
1647344830000|2022-03-15 11:47:10|7146.7|7140.7|7146.4|7140.4|7146.7|7140.7|7146|7140|2
1647344840000|2022-03-15 11:47:20|7146|7140|7146.5|7140.5|7146.5|7140.5|7146|7140|0
1647344850000|2022-03-15 11:47:30|7146.2|7140.2|7147.2|7141.2|7147.2|7141.2|7146.2|7140.2|0
1647344860000|2022-03-15 11:47:40|7147.5|7141.5|7147.9|7141.9|7148.2|7142.2|7147.5|7141.5|5
1647344870000|2022-03-15 11:47:50|7147.5|7137.5|7147.5|7137.5|7147.5|7137.5|7147.3|7137.3|4
1647344880000|2022-03-15 11:48:00|7147.3|7137.3|7147.3|7137.3|7147.3|7137.3|7147.3|7137.3|0
1647344890000|2022-03-15 11:48:10|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|0
1647344900000|2022-03-15 11:48:20|7144.7|7138.7|7147.9|7141.9|7147.9|7141.9|7144.7|7138.7|2
1647344930000|2022-03-15 11:48:50|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|12
1647344940000|2022-03-15 11:49:00|7149.6|7143.6|7150|7144|7150|7144|7149.6|7143.6|3
1647344950000|2022-03-15 11:49:10|7149.6|7143.6|7149.6|7143.6|7149.6|7143.6|7149.6|7143.6|4
1647344960000|2022-03-15 11:49:20|7149.3|7143.3|7149.5|7143.5|7149.5|7143.5|7149.1|7143.1|3
1647344970000|2022-03-15 11:49:30|7149.6|7143.6|7149.3|7143.3|7149.6|7143.6|7149.3|7143.3|27
1647344980000|2022-03-15 11:49:40|7148.9|7142.9|7148.4|7142.4|7148.9|7142.9|7148.4|7142.4|0
1647345010000|2022-03-15 11:50:10|7148.8|7142.8|7145.7|7139.7|7148.8|7142.8|7145.7|7138.7|3
1647345020000|2022-03-15 11:50:20|7146|7140|7146.4|7140.4|7146.4|7140.4|7146|7140|0
1647345030000|2022-03-15 11:50:30|7146|7140|7144.5|7138.5|7146.4|7140.4|7144.5|7138.5|1
1647345040000|2022-03-15 11:50:40|7145.2|7139.2|7144.6|7138.6|7145.2|7139.2|7144.5|7138.5|0
1647345050000|2022-03-15 11:50:50|7144|7138|7144.8|7138.8|7145|7139|7143.8|7137.8|1
1647345060000|2022-03-15 11:51:00|7144|7138|7142.7|7136.7|7144|7138|7142.7|7136.7|0
1647345070000|2022-03-15 11:51:10|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|0
1647345080000|2022-03-15 11:51:20|7145.5|7135.5|7143.9|7137.9|7145.5|7137.9|7143.9|7135.5|0
1647345090000|2022-03-15 11:51:30|7144|7138|7141.3|7131.3|7144|7138|7141.3|7131.3|7
1647345100000|2022-03-15 11:51:40|7141|7131|7141|7131|7141|7131|7141|7131|0
1647345110000|2022-03-15 11:51:50|7141.3|7131.3|7140.3|7134.3|7141.3|7134.3|7140.3|7131.3|10
1647345130000|2022-03-15 11:52:10|7140.8|7130.8|7140.8|7130.8|7140.8|7130.8|7140.8|7130.8|0
1647345140000|2022-03-15 11:52:20|7140.9|7130.9|7141.6|7131.6|7141.6|7133.9|7139.9|7130.9|1
1647345150000|2022-03-15 11:52:30|7141.4|7131.4|7141.4|7131.4|7141.4|7131.4|7141.4|7131.4|0
1647345190000|2022-03-15 11:53:10|7141.6|7131.6|7141.4|7131.4|7141.6|7131.6|7141.4|7131.4|0
1647345200000|2022-03-15 11:53:20|7139.1|7133.1|7139.1|7133.1|7139.1|7133.1|7139.1|7133.1|0
1647345230000|2022-03-15 11:53:50|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|1
1647345260000|2022-03-15 11:54:20|7138.2|7132.2|7138.2|7132.2|7138.2|7132.2|7138.2|7132.2|0
1647345280000|2022-03-15 11:54:40|7141.4|7126.4|7138.9|7128.9|7141.4|7128.9|7138.3|7125.6|1
1647345290000|2022-03-15 11:54:50|7139.1|7129.1|7138.9|7128.9|7139.1|7129.1|7138.9|7128.9|0
1647345310000|2022-03-15 11:55:10|7139.1|7129.1|7137.6|7131.6|7139.3|7131.6|7137.6|7128.9|0
1647345330000|2022-03-15 11:55:30|7137.9|7131.9|7137.6|7131.6|7137.9|7131.9|7137.6|7131.6|0
1647345340000|2022-03-15 11:55:40|7137.8|7131.8|7139.3|7129.3|7139.6|7131.8|7137.8|7129.3|0
1647345350000|2022-03-15 11:55:50|7139.6|7129.6|7139.3|7129.3|7139.6|7129.6|7139.3|7129.3|0
1647345360000|2022-03-15 11:56:00|7137.6|7131.6|7137.3|7131.3|7137.6|7131.6|7137.3|7131.3|0
1647345380000|2022-03-15 11:56:20|7137|7131|7135.7|7129.7|7137.3|7131.3|7135.7|7129.7|1
1647345390000|2022-03-15 11:56:30|7136.4|7126.4|7136.4|7126.4|7136.4|7126.4|7136.4|7126.4|2
1647345400000|2022-03-15 11:56:40|7137.1|7127.1|7136.8|7126.8|7137.1|7127.1|7136.8|7126.8|0
1647345410000|2022-03-15 11:56:50|7133.5|7127.5|7132.2|7126.2|7134.3|7128.3|7132.2|7126.2|3
1647345420000|2022-03-15 11:57:00|7132|7126|7131.8|7125.8|7133.1|7126.3|7131.1|7123.1|0
1647345430000|2022-03-15 11:57:10|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|0
1647345440000|2022-03-15 11:57:20|7130.9|7124.9|7129.4|7123.4|7130.9|7124.9|7129.4|7123.4|0
1647345450000|2022-03-15 11:57:30|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|0
1647345460000|2022-03-15 11:57:40|7130|7124|7129.5|7123.5|7130|7124|7129.5|7123.5|0
1647345470000|2022-03-15 11:57:50|7129|7123|7127.7|7121.7|7129|7123|7127.7|7121.7|4
1647345480000|2022-03-15 11:58:00|7128.7|7122.7|7131.8|7125.8|7131.8|7125.8|7128.7|7121|6
1647345490000|2022-03-15 11:58:10|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|0
1647345510000|2022-03-15 11:58:30|7133.1|7127.1|7136.3|7126.3|7136.5|7127.1|7133.1|7126.3|0
1647345520000|2022-03-15 11:58:40|7136.7|7126.7|7136.7|7126.7|7136.7|7126.7|7136.7|7126.7|0
1647345530000|2022-03-15 11:58:50|7136|7126|7134.6|7128.6|7136|7128.7|7134.6|7126|5
1647345540000|2022-03-15 11:59:00|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|2
1647345550000|2022-03-15 11:59:10|7135.3|7129.3|7134.9|7128.9|7135.3|7129.3|7134.7|7128.7|0
1647345560000|2022-03-15 11:59:20|7134.6|7128.6|7134.9|7128.9|7134.9|7128.9|7134.6|7128.6|0
1647345570000|2022-03-15 11:59:30|7134.6|7128.6|7135.7|7129.7|7135.7|7129.7|7133.9|7127.9|0
1647345580000|2022-03-15 11:59:40|7135.9|7129.9|7135.9|7129.9|7135.9|7129.9|7135.9|7129.9|0
1647345590000|2022-03-15 11:59:50|7136.6|7130.6|7136.7|7130.7|7136.7|7130.7|7136.6|7130.6|0
1647345600000|2022-03-15 12:00:00|7133.5|7127.5|7135.7|7129.7|7135.7|7129.7|7133.4|7127.4|16
1647345610000|2022-03-15 12:00:10|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|0
1647345620000|2022-03-15 12:00:20|7135|7129|7135.9|7129.9|7135.9|7129.9|7135|7129|1
1647345630000|2022-03-15 12:00:30|7137|7131|7136.2|7130.2|7137|7131|7135.9|7129.9|0
1647345640000|2022-03-15 12:00:40|7136.6|7130.6|7136.9|7130.9|7136.9|7130.9|7136.6|7130.6|0
1647345650000|2022-03-15 12:00:50|7137.8|7131.8|7137.1|7131.1|7137.8|7131.8|7137.1|7131.1|1
1647345660000|2022-03-15 12:01:00|7137.9|7131.9|7138.9|7132.9|7139.1|7133.1|7137.9|7131.9|2
1647345670000|2022-03-15 12:01:10|7139.9|7133.9|7144.4|7134.4|7144.4|7134.4|7139.9|7133.9|4
1647345680000|2022-03-15 12:01:20|7143.9|7133.9|7140.9|7134.9|7143.9|7136.9|7140.9|7133.9|3
1647345690000|2022-03-15 12:01:30|7141.1|7135.1|7141.4|7135.4|7141.4|7135.4|7141.1|7135.1|0
1647345700000|2022-03-15 12:01:40|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|0
1647345720000|2022-03-15 12:02:00|7144.4|7134.4|7142.9|7136.9|7144.4|7136.9|7142.9|7134.1|1
1647345730000|2022-03-15 12:02:10|7144.7|7134.7|7144.6|7134.6|7144.7|7134.7|7144.6|7134.6|0
1647345740000|2022-03-15 12:02:20|7144.7|7134.7|7144.7|7134.7|7144.7|7134.7|7144.6|7134.6|0
1647345750000|2022-03-15 12:02:30|7144.9|7134.9|7144.7|7134.7|7144.9|7134.9|7144.2|7134.2|0
1647345760000|2022-03-15 12:02:40|7138.6|7132.6|7137.6|7131.6|7138.6|7132.6|7137.6|7131.6|6
1647345770000|2022-03-15 12:02:50|7138.2|7132.2|7147.4|7132.4|7147.4|7132.4|7138.2|7132.2|13
1647345780000|2022-03-15 12:03:00|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|0
1647345790000|2022-03-15 12:03:10|7146.5|7131.5|7145.6|7135.6|7146.5|7136.4|7142.4|7130.9|0
1647345800000|2022-03-15 12:03:20|7146.1|7136.1|7143.2|7137.2|7146.1|7137.2|7143.2|7135.9|0
1647345810000|2022-03-15 12:03:30|7142.9|7136.9|7144.4|7138.4|7144.4|7138.4|7142.9|7136.9|0
1647345840000|2022-03-15 12:04:00|7144.9|7138.9|7141.6|7131.6|7144.9|7138.9|7141.4|7131.6|2
1647345850000|2022-03-15 12:04:10|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1647345860000|2022-03-15 12:04:20|7140.3|7134.3|7143.6|7133.6|7143.6|7135.2|7140.3|7132.9|0
1647345870000|2022-03-15 12:04:30|7143.7|7137.7|7141.9|7135.9|7143.7|7137.7|7141.9|7132.7|1
1647345880000|2022-03-15 12:04:40|7141.8|7135.8|7144.1|7138.1|7146.2|7138.1|7141.8|7130.9|0
1647345890000|2022-03-15 12:04:50|7144.8|7138.8|7146.7|7131.7|7146.7|7138.8|7143.2|7131.7|2
1647345900000|2022-03-15 12:05:00|7142.3|7132.3|7142.3|7132.3|7142.3|7132.3|7142.3|7132.3|3
1647345910000|2022-03-15 12:05:10|7142.4|7132.4|7142.4|7132.4|7142.4|7132.4|7142.4|7132.4|0
1647345930000|2022-03-15 12:05:30|7142.3|7132.3|7142.3|7132.3|7142.3|7132.3|7142.3|7132.3|0
1647345980000|2022-03-15 12:06:20|7141.3|7135.3|7144.3|7134.3|7144.3|7135.3|7141.3|7133.3|0
1647345990000|2022-03-15 12:06:30|7144.5|7134.5|7144.5|7134.5|7144.5|7134.5|7144.5|7134.5|0
1647346000000|2022-03-15 12:06:40|7144.8|7134.8|7146.5|7136.5|7146.5|7136.5|7144.8|7134.8|0
1647346010000|2022-03-15 12:06:50|7145|7139|7143.8|7137.8|7146.7|7139|7143.8|7136.7|0
1647346020000|2022-03-15 12:07:00|7144.2|7138.2|7144.3|7138.3|7144.3|7138.3|7144.2|7138.2|0
1647346040000|2022-03-15 12:07:20|7146.7|7136.7|7144.2|7138.2|7146.7|7138.2|7144.2|7136.7|0
1647346050000|2022-03-15 12:07:30|7143.8|7137.8|7143.3|7137.3|7143.8|7137.8|7143|7137|0
1647346060000|2022-03-15 12:07:40|7143|7137|7144|7138|7144|7138|7143|7137|4
1647346070000|2022-03-15 12:07:50|7146.5|7136.5|7146.5|7136.5|7146.5|7136.5|7145.9|7135.9|0
1647346080000|2022-03-15 12:08:00|7146.2|7136.2|7146.7|7136.7|7146.7|7139.9|7145.6|7136.2|0
1647346100000|2022-03-15 12:08:20|7147|7137|7150.2|7135.2|7150.2|7137|7147|7134.9|0
1647346140000|2022-03-15 12:09:00|7149.9|7134.9|7148.2|7138.2|7149.9|7142.1|7147.1|7134.9|2
1647346150000|2022-03-15 12:09:10|7150|7135|7144.5|7138.5|7150|7138.5|7144.5|7135|0
1647346160000|2022-03-15 12:09:20|7144.8|7138.8|7148.9|7138.9|7148.9|7139.2|7144.8|7138.8|2
1647346170000|2022-03-15 12:09:30|7149.1|7139.1|7148.1|7142.1|7149.1|7142.1|7148.1|7139.1|0
1647346200000|2022-03-15 12:10:00|7147.7|7141.7|7147.4|7141.4|7147.7|7141.7|7147.4|7141.4|0
1647346230000|2022-03-15 12:10:30|7147.7|7141.7|7148.6|7142.6|7148.6|7142.6|7147.7|7141.7|3
1647346240000|2022-03-15 12:10:40|7149.2|7143.2|7149.6|7143.6|7149.6|7143.6|7149.2|7143.2|2
1647346250000|2022-03-15 12:10:50|||||||||2
1647346260000|2022-03-15 12:11:00|7149.1|7143.1|7147.2|7141.2|7149.1|7143.1|7146.2|7140.2|5
1647346270000|2022-03-15 12:11:10|7146.2|7140.2|7148.6|7142.6|7148.6|7142.6|7146.2|7140.2|3
1647346280000|2022-03-15 12:11:20|7149.1|7143.1|7148|7142|7149.1|7143.1|7148|7142|0
1647346290000|2022-03-15 12:11:30|7147.6|7141.6|7147.6|7141.6|7147.6|7141.6|7147.6|7141.6|0
1647346310000|2022-03-15 12:11:50|7147.2|7141.2|7147.2|7141.2|7147.6|7141.6|7147.2|7141.2|0
1647346320000|2022-03-15 12:12:00|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|1
1647346340000|2022-03-15 12:12:20|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|68
1647346350000|2022-03-15 12:12:30|7152.5|7146.5|7152.7|7146.7|7152.7|7146.7|7152.2|7146.2|3
1647346360000|2022-03-15 12:12:40|7152|7146|7152.2|7146.2|7152.2|7146.2|7151.8|7145.8|4
1647346370000|2022-03-15 12:12:50|7152|7146|7152.2|7146.2|7152.2|7146.2|7152|7146|2
1647346380000|2022-03-15 12:13:00|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|0
1647346390000|2022-03-15 12:13:10|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|1
1647346400000|2022-03-15 12:13:20|7151.8|7145.8|7153.4|7147.4|7153.4|7147.4|7151.8|7145.8|3
1647346410000|2022-03-15 12:13:30|7152.7|7146.7|7150.4|7144.4|7152.7|7146.7|7150.4|7144.4|6
1647346420000|2022-03-15 12:13:40|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|0
1647346430000|2022-03-15 12:13:50|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|1
1647346440000|2022-03-15 12:14:00|7150.1|7144.1|7151.3|7145.3|7152.3|7146.3|7150.1|7144.1|4
1647346450000|2022-03-15 12:14:10|7150.5|7144.5|7149.4|7143.4|7150.5|7144.5|7149.4|7143.4|1
1647346480000|2022-03-15 12:14:40|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|1
1647346500000|2022-03-15 12:15:00|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|0
1647346520000|2022-03-15 12:15:20|7149.7|7143.7|7148.4|7142.4|7149.7|7143.7|7148.1|7142.1|1
1647346530000|2022-03-15 12:15:30|7147.4|7141.4|7147.1|7141.1|7147.4|7141.4|7147.1|7141.1|1
1647346560000|2022-03-15 12:16:00|7148.2|7142.2|7147.4|7141.4|7148.2|7142.2|7147.4|7141.4|5
1647346580000|2022-03-15 12:16:20|7148|7142|7148.4|7142.4|7148.4|7142.4|7148|7142|1
1647346590000|2022-03-15 12:16:30|7148.7|7142.7|7150.2|7144.2|7153.1|7147.1|7148.7|7142.7|9
1647346600000|2022-03-15 12:16:40|7150.1|7144.1|7149.7|7143.7|7150.1|7144.1|7149.7|7143.7|1
1647346610000|2022-03-15 12:16:50|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|0
1647346620000|2022-03-15 12:17:00|7150.6|7144.6|7150.7|7144.7|7150.7|7144.7|7150.6|7144.6|0
1647346630000|2022-03-15 12:17:10|7151.2|7145.2|7150.7|7144.7|7153.4|7147.4|7150.7|7144.7|8
1647346640000|2022-03-15 12:17:20|7152.9|7146.9|7153.2|7147.2|7153.7|7147.7|7151.4|7145.4|4
1647346650000|2022-03-15 12:17:30|7153.6|7147.6|7157.9|7151.9|7158.2|7152.2|7153.6|7147.6|3
1647346660000|2022-03-15 12:17:40|7158.2|7152.2|7158.4|7152.4|7158.4|7152.4|7157.4|7151.4|3
1647346680000|2022-03-15 12:18:00|7158.2|7152.2|7157.5|7151.5|7158.2|7152.2|7157.5|7151.5|3
1647346690000|2022-03-15 12:18:10|7158|7152|7158.4|7152.4|7158.4|7152.4|7158|7152|1
1647346700000|2022-03-15 12:18:20|7157.9|7151.9|7157.9|7151.9|7158.2|7152.2|7157.9|7151.9|2
1647346710000|2022-03-15 12:18:30|7157.5|7151.5|7156.9|7150.9|7158.4|7152.4|7156.9|7150.9|7
1647346720000|2022-03-15 12:18:40|||||||||1
1647346730000|2022-03-15 12:18:50|||||||||2
1647346740000|2022-03-15 12:19:00|7152.8|7146.8|7154|7148|7154|7148|7152.8|7146.8|46
1647346750000|2022-03-15 12:19:10|7155.7|7149.7|7158|7152|7158|7152|7155.7|7149.7|4
1647346760000|2022-03-15 12:19:20|7157.8|7151.8|7158.5|7152.5|7158.5|7152.5|7157.8|7151.8|5
1647346770000|2022-03-15 12:19:30|7159|7153|7158.7|7152.7|7159|7153|7158.4|7152.4|5
1647346790000|2022-03-15 12:19:50|7156.2|7150.2|7154.9|7148.9|7156.2|7150.2|7153.9|7147.9|8
1647346800000|2022-03-15 12:20:00|7155.3|7149.3|7154.2|7148.2|7156.4|7150.4|7153.5|7147.5|6
1647346810000|2022-03-15 12:20:10|7153.9|7147.9|7154|7148|7154|7148|7153.5|7147.5|0
1647346820000|2022-03-15 12:20:20|7153.7|7147.7|7153.5|7147.5|7153.7|7147.7|7153.5|7147.5|0
1647346840000|2022-03-15 12:20:40|7153.7|7147.7|7152.4|7146.4|7153.7|7147.7|7152.3|7146.3|1
1647346850000|2022-03-15 12:20:50|7152.3|7146.3|7152.6|7146.6|7152.6|7146.6|7152.3|7146.3|0
1647346860000|2022-03-15 12:21:00|7152.3|7146.3|7151.7|7145.7|7152.6|7146.6|7151.7|7145.7|2
1647346870000|2022-03-15 12:21:10|7151.3|7145.3|7150.3|7144.3|7151.3|7145.3|7150.3|7144.3|1
1647346880000|2022-03-15 12:21:20|7150.1|7144.1|7151.1|7145.1|7151.1|7145.1|7149.3|7143.3|6
1647346910000|2022-03-15 12:21:50|7150.7|7144.7|7149.6|7143.6|7150.7|7144.7|7149.6|7143.6|2
1647346920000|2022-03-15 12:22:00|7150.4|7144.4|7150.8|7144.8|7150.8|7144.8|7150.4|7144.4|11
1647346930000|2022-03-15 12:22:10|7151.4|7145.4|7150.8|7144.8|7152.1|7146.1|7150.8|7144.8|2
1647346950000|2022-03-15 12:22:30|7150.4|7144.4|7150.8|7144.8|7150.8|7144.8|7150.4|7144.4|3
1647346960000|2022-03-15 12:22:40|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|0
1647346970000|2022-03-15 12:22:50|7151.3|7145.3|7151.6|7145.6|7151.6|7145.6|7151.3|7145.3|0
1647346980000|2022-03-15 12:23:00|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|0
1647347010000|2022-03-15 12:23:30|7151.1|7145.1|7150.7|7144.7|7151.1|7145.1|7150.7|7144.7|0
1647347030000|2022-03-15 12:23:50|7151.9|7145.9|7150.7|7144.7|7151.9|7145.9|7149.7|7143.7|5
1647347050000|2022-03-15 12:24:10|7150.4|7144.4|7150|7144|7150.4|7144.4|7150|7144|0
1647347060000|2022-03-15 12:24:20|7150.7|7144.7|7151.1|7145.1|7151.1|7145.1|7150.7|7144.7|1
1647347070000|2022-03-15 12:24:30|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|0
1647347100000|2022-03-15 12:25:00|7151.1|7145.1|7150.9|7144.9|7151.1|7145.1|7149.7|7143.7|1
1647347110000|2022-03-15 12:25:10|7151|7145|7151.7|7145.7|7151.7|7145.7|7151|7145|0
1647347160000|2022-03-15 12:26:00|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|0
1647347170000|2022-03-15 12:26:10|7150.2|7144.2|7150.4|7144.4|7152.6|7146.6|7150.2|7144.2|3
1647347180000|2022-03-15 12:26:20|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|0
1647347190000|2022-03-15 12:26:30|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|0
1647347210000|2022-03-15 12:26:50|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|0
1647347220000|2022-03-15 12:27:00|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|0
1647347230000|2022-03-15 12:27:10|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|0
1647347240000|2022-03-15 12:27:20|7150.4|7144.4|7149.7|7143.7|7150.4|7144.4|7149.7|7143.7|1
1647347250000|2022-03-15 12:27:30|7150|7144|7151.7|7145.7|7151.7|7145.7|7150|7144|4
1647347260000|2022-03-15 12:27:40|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|0
1647347270000|2022-03-15 12:27:50|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|1
1647347280000|2022-03-15 12:28:00|7151.4|7145.4|7150|7144|7152.6|7146.6|7150|7144|1
1647347290000|2022-03-15 12:28:10|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|2
1647347300000|2022-03-15 12:28:20|7151.8|7145.8|7151.8|7145.8|7152.1|7146.1|7151.4|7145.4|0
1647347310000|2022-03-15 12:28:30|7151.9|7145.9|7151.9|7145.9|7152.4|7146.4|7151.9|7145.9|0
1647347320000|2022-03-15 12:28:40|7152.4|7146.4|7157.9|7151.9|7157.9|7151.9|7151.9|7145.9|9
1647347330000|2022-03-15 12:28:50|7158.2|7152.2|7157.7|7151.7|7158.9|7152.9|7157.4|7151.4|4
1647347340000|2022-03-15 12:29:00|7158.4|7152.4|7158.9|7152.9|7158.9|7152.9|7158.4|7152.4|1
1647347350000|2022-03-15 12:29:10|7158.8|7152.8|7157.7|7151.7|7158.8|7152.8|7157.7|7151.7|1
1647347360000|2022-03-15 12:29:20|7157.4|7151.4|7156.7|7150.7|7157.6|7151.6|7156.7|7150.7|0
1647347370000|2022-03-15 12:29:30|7157.1|7151.1|7158.4|7152.4|7158.9|7152.9|7157.1|7151.1|0
1647347380000|2022-03-15 12:29:40|7157|7151|7156.2|7150.2|7157|7151|7156.2|7150.2|0
1647347390000|2022-03-15 12:29:50|7157.2|7151.2|7157.7|7151.7|7158.1|7152.1|7157.2|7151.2|0
1647347400000|2022-03-15 12:30:00|7156.7|7150.7|7156.7|7150.7|7158.3|7152.3|7156.2|7150.2|6
1647347410000|2022-03-15 12:30:10|7157.2|7151.2|7162.3|7156.3|7162.3|7156.3|7157.2|7151.2|1
1647347440000|2022-03-15 12:30:40|7162.7|7156.7|7162.8|7156.8|7163.2|7157.2|7162.7|7156.7|1
1647347460000|2022-03-15 12:31:00|7163.2|7157.2|7162|7156|7163.5|7157.5|7162|7156|3
1647347470000|2022-03-15 12:31:10|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|0
1647347480000|2022-03-15 12:31:20|7161.4|7155.4|7161.1|7155.1|7161.6|7155.6|7161.1|7155.1|1
1647347490000|2022-03-15 12:31:30|7160.9|7154.9|7160.4|7154.4|7160.9|7154.9|7160.4|7154.4|3
1647347500000|2022-03-15 12:31:40|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|0
1647347520000|2022-03-15 12:32:00|7160.6|7154.6|7159.4|7153.4|7160.6|7154.6|7159.4|7153.4|0
1647347530000|2022-03-15 12:32:10|7159.5|7153.5|7157.5|7151.5|7159.5|7153.5|7157.5|7151.5|1
1647347540000|2022-03-15 12:32:20|7157.7|7151.7|7158.3|7152.3|7158.7|7152.7|7157.7|7151.7|0
1647347550000|2022-03-15 12:32:30|7158.9|7152.9|7158.3|7152.3|7161|7155|7158.3|7152.3|6
1647347560000|2022-03-15 12:32:40|7158.8|7152.8|7160.5|7154.5|7160.5|7154.5|7158.8|7152.8|1
1647347570000|2022-03-15 12:32:50|7160.9|7154.9|7160.5|7154.5|7161|7155|7160.5|7154.5|0
1647347580000|2022-03-15 12:33:00|7160.9|7154.9|7162.2|7156.2|7162.2|7156.2|7160.9|7154.9|5
1647347590000|2022-03-15 12:33:10|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|0
1647347600000|2022-03-15 12:33:20|7161.4|7155.4|7161.2|7155.2|7161.4|7155.4|7161.2|7155.2|0
1647347610000|2022-03-15 12:33:30|7161|7155|7160.9|7154.9|7161|7155|7160.9|7154.9|1
1647347620000|2022-03-15 12:33:40|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|0
1647347640000|2022-03-15 12:34:00|7160.4|7154.4|7161|7155|7161.5|7155.5|7160.4|7154.4|3
1647347650000|2022-03-15 12:34:10|7160.7|7154.7|7158.3|7152.3|7161|7155|7158.3|7152.3|3
1647347660000|2022-03-15 12:34:20|7158.7|7152.7|7157.7|7151.7|7158.7|7152.7|7157.3|7151.3|0
1647347670000|2022-03-15 12:34:30|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|0
1647347680000|2022-03-15 12:34:40|7158.3|7152.3|7158.8|7152.8|7159.5|7153.5|7158.3|7152.3|0
1647347700000|2022-03-15 12:35:00|7158.7|7152.7|7158.3|7152.3|7158.7|7152.7|7158.3|7152.3|1
1647347710000|2022-03-15 12:35:10|7157.5|7151.5|7157.3|7151.3|7157.5|7151.5|7157.3|7151.3|0
1647347720000|2022-03-15 12:35:20|7157.5|7151.5|7158.3|7152.3|7158.3|7152.3|7157.5|7151.5|1
1647347730000|2022-03-15 12:35:30|7158|7152|7157.3|7151.3|7158|7152|7157.3|7151.3|1
1647347740000|2022-03-15 12:35:40|7156.6|7150.6|7157.2|7151.2|7157.5|7151.5|7156.6|7150.6|7
1647347750000|2022-03-15 12:35:50|7157|7151|7153.8|7147.8|7157|7151|7153.8|7147.8|2
1647347760000|2022-03-15 12:36:00|7154.1|7148.1|7154.1|7148.1|7155.6|7149.6|7154.1|7148.1|3
1647347770000|2022-03-15 12:36:10|7154.5|7148.5|7154.8|7148.8|7155.3|7149.3|7154.2|7148.2|2
1647347780000|2022-03-15 12:36:20|7154.7|7148.7|7153.7|7147.7|7154.7|7148.7|7153.3|7147.3|2
1647347790000|2022-03-15 12:36:30|7154|7148|7155.3|7149.3|7155.3|7149.3|7154|7148|0
1647347800000|2022-03-15 12:36:40|7154.9|7148.9|7156.6|7150.6|7156.6|7150.6|7154.8|7148.8|2
1647347820000|2022-03-15 12:37:00|7157.3|7151.3|7161|7155|7161.2|7155.2|7157.3|7151.3|7
1647347830000|2022-03-15 12:37:10|7161.8|7155.8|7161|7155|7161.8|7155.8|7161|7155|2
1647347840000|2022-03-15 12:37:20|7161.3|7155.3|7160.6|7154.6|7161.3|7155.3|7160.6|7154.6|0
1647347850000|2022-03-15 12:37:30|7161|7155|7160.5|7154.5|7161|7155|7160.1|7154.1|1
1647347860000|2022-03-15 12:37:40|7160.1|7154.1|7162|7156|7162|7156|7160.1|7154.1|0
1647347880000|2022-03-15 12:38:00|7162.4|7156.4|7162.6|7156.6|7162.9|7156.9|7162|7156|1
1647347900000|2022-03-15 12:38:20|7162.9|7156.9|7163.3|7157.3|7163.3|7157.3|7162.6|7156.6|0
1647347910000|2022-03-15 12:38:30|7162.9|7156.9|7162.6|7156.6|7163.3|7157.3|7161.9|7155.9|1
1647347920000|2022-03-15 12:38:40|7162.9|7156.9|7162.2|7156.2|7163.6|7157.6|7161.9|7155.9|3
1647347930000|2022-03-15 12:38:50|7161.9|7155.9|7161.5|7155.5|7161.9|7155.9|7161.4|7155.4|0
1647347940000|2022-03-15 12:39:00|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|2
1647347950000|2022-03-15 12:39:10|||||||||2
1647347960000|2022-03-15 12:39:20|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|1
1647347970000|2022-03-15 12:39:30|7162.2|7156.2|7161.5|7155.5|7162.2|7156.2|7161.5|7155.5|6
1647348000000|2022-03-15 12:40:00|||||||||2
1647348010000|2022-03-15 12:40:10|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|11
1647348020000|2022-03-15 12:40:20|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|9
1647348040000|2022-03-15 12:40:40|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7163.8|7157.8|7
1647348050000|2022-03-15 12:40:50|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|2
1647348060000|2022-03-15 12:41:00|7163.8|7157.8|7163.8|7157.8|7164.5|7158.5|7163.8|7157.8|11
1647348090000|2022-03-15 12:41:30|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1647348100000|2022-03-15 12:41:40|7164|7158|7164.5|7158.5|7164.5|7158.5|7164|7158|7
1647348120000|2022-03-15 12:42:00|7163.7|7157.7|7163.2|7157.2|7163.7|7157.7|7163.2|7157.2|11
1647348130000|2022-03-15 12:42:10|7162.5|7156.5|7162.2|7156.2|7162.5|7156.5|7162.2|7156.2|4
1647348140000|2022-03-15 12:42:20|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|0
1647348150000|2022-03-15 12:42:30|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|5
1647348160000|2022-03-15 12:42:40|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|2
1647348170000|2022-03-15 12:42:50|7159.4|7153.4|7156.6|7150.6|7159.4|7153.4|7156.3|7148.3|8
1647348180000|2022-03-15 12:43:00|7156.3|7150.3|7152.5|7146.5|7156.6|7150.6|7152.1|7146.1|6
1647348190000|2022-03-15 12:43:10|7152.1|7146.1|7148.4|7142.4|7152.1|7146.1|7148.4|7142.4|12
1647348200000|2022-03-15 12:43:20|7147.4|7141.4|7144.4|7138.4|7148.9|7142.9|7144.4|7138.4|4
1647348220000|2022-03-15 12:43:40|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|3
1647348230000|2022-03-15 12:43:50|7156.7|7141.7|7157|7142|7157|7142|7156.7|7141.7|0
1647348240000|2022-03-15 12:44:00|7157.6|7142.6|7156.3|7141.3|7158.3|7143.3|7156.1|7141.1|0
1647348250000|2022-03-15 12:44:10|7155.4|7140.4|7154|7139|7155.5|7140.5|7154|7139|0
1647348260000|2022-03-15 12:44:20|7153.4|7138.4|7159.1|7144.1|7159.7|7144.7|7153.4|7138.4|5
1647348270000|2022-03-15 12:44:30|7158.9|7143.9|7162|7147|7162|7147|7158.9|7143.9|2
1647348280000|2022-03-15 12:44:40|7161.5|7146.5|7161.9|7146.9|7162.2|7147.2|7161.5|7146.5|1
1647348290000|2022-03-15 12:44:50|7163.2|7148.2|7164.2|7149.2|7164.5|7149.5|7163.2|7148.2|0
1647351000000|2022-03-15 13:30:00|7150.3|7144.3|7151.9|7145.9|7162.4|7153|7148.9|7142.9|262
1647351010000|2022-03-15 13:30:10|7150.9|7144.9|7141.1|7135.1|7150.9|7144.9|7141.1|7135.1|66
1647351020000|2022-03-15 13:30:20|7140.8|7134.8|7146.3|7140.3|7146.3|7140.3|7136.8|7130.8|50
1647351030000|2022-03-15 13:30:30|7147.1|7141.1|7146.6|7140.6|7149.4|7143.4|7145.2|7139.2|54
1647351040000|2022-03-15 13:30:40|7146.7|7140.7|7160|7154|7160|7154|7145.2|7139.2|52
1647351050000|2022-03-15 13:30:50|7161|7155|7160.8|7154.8|7162.3|7156.3|7159.8|7153.8|14
1647351060000|2022-03-15 13:31:00|7161.8|7155.8|7163|7157|7163.5|7157.5|7160.5|7154.5|67
1647351070000|2022-03-15 13:31:10|7162.3|7156.3|7155.5|7149.5|7162.5|7156.5|7155.5|7148|23
1647351080000|2022-03-15 13:31:20|7154.8|7148.8|7153.4|7147.4|7156|7150|7152.5|7146.5|19
1647351090000|2022-03-15 13:31:30|7153.3|7147.3|7151.6|7145.6|7153.8|7147.8|7150.8|7144.8|42
1647351100000|2022-03-15 13:31:40|7151.8|7145.8|7147.4|7141.4|7152.6|7146.6|7147.4|7141.4|13
1647351110000|2022-03-15 13:31:50|7147.6|7141.6|7147.6|7141.6|7150.7|7144.7|7145.9|7139.9|13
1647351120000|2022-03-15 13:32:00|7147.7|7141.7|7153.5|7147.5|7153.8|7147.8|7147.4|7141.4|41
1647351130000|2022-03-15 13:32:10|7154|7148|7148.3|7142.3|7154|7148|7148.1|7142.1|17
1647351140000|2022-03-15 13:32:20|7147.1|7141.1|7148.8|7142.8|7149.3|7143.3|7146.2|7140.2|14
1647351150000|2022-03-15 13:32:30|7149.3|7143.3|7156.1|7150.1|7158.8|7152.8|7149.3|7143.3|36
1647351160000|2022-03-15 13:32:40|7156.5|7150.5|7170.1|7164.1|7170.1|7164.1|7156.5|7150.5|23
1647351170000|2022-03-15 13:32:50|7170.3|7164.3|7166.4|7160.4|7171.4|7165.4|7166.1|7160.1|8
1647351180000|2022-03-15 13:33:00|7166.6|7160.6|7166.7|7160.7|7168.9|7162.9|7164.7|7158.7|18
1647351190000|2022-03-15 13:33:10|7166.6|7160.6|7169.3|7163.3|7169.4|7163.4|7166.1|7160.1|10
1647351200000|2022-03-15 13:33:20|7168.2|7162.2|7167.8|7161.8|7168.2|7162.2|7166.4|7160.4|8
1647351210000|2022-03-15 13:33:30|7167.4|7161.4|7166.8|7160.8|7167.9|7161.9|7165.6|7159.6|15
1647351220000|2022-03-15 13:33:40|7167.3|7161.3|7165.8|7159.8|7167.3|7161.3|7163.8|7157.8|19
1647351230000|2022-03-15 13:33:50|7165.9|7159.9|7165.8|7159.8|7165.9|7159.9|7163.2|7157.2|7
1647351240000|2022-03-15 13:34:00|7166.6|7160.6|7179.8|7173.8|7180.7|7174.7|7166.3|7160.3|23
1647351250000|2022-03-15 13:34:10|7181.5|7175.5|7183.5|7177.5|7183.5|7177.5|7178|7172|35
1647351260000|2022-03-15 13:34:20|7184.1|7178.1|7185.5|7179.5|7187.3|7181.3|7184.1|7178.1|47
1647351270000|2022-03-15 13:34:30|7186|7180|7192.6|7186.6|7192.6|7186.6|7185|7179|22
1647351280000|2022-03-15 13:34:40|7192.1|7186.1|7198.6|7192.6|7198.6|7192.6|7189.8|7183.8|33
1647351290000|2022-03-15 13:34:50|7198.8|7192.8|7194.6|7188.6|7198.8|7192.8|7194.6|7188.6|15
1647351300000|2022-03-15 13:35:00|7192.9|7186.9|7202|7196|7202|7196|7190.7|7184.7|25
1647351310000|2022-03-15 13:35:10|7202.5|7196.5|7201.5|7195.5|7202.5|7196.5|7199.4|7193.4|12
1647351320000|2022-03-15 13:35:20|7201.8|7195.8|7206.6|7200.6|7209.9|7203.9|7200.6|7194.6|17
1647351330000|2022-03-15 13:35:30|7205.8|7199.8|7203.6|7197.6|7206.6|7200.6|7201.5|7195.5|18
1647351340000|2022-03-15 13:35:40|7201.5|7195.5|7197.9|7191.9|7202.7|7196.7|7197.5|7191.5|9
1647351350000|2022-03-15 13:35:50|7198|7192|7199.6|7193.6|7203.6|7197.6|7198|7191.7|22
1647351360000|2022-03-15 13:36:00|7200.9|7194.9|7206.1|7200.1|7206.4|7200.4|7198.6|7192.6|17
1647351370000|2022-03-15 13:36:10|7206.2|7200.2|7209.2|7203.2|7209.2|7203.2|7203.3|7197.3|30
1647351380000|2022-03-15 13:36:20|7208.9|7202.9|7219.4|7213.4|7220.6|7214.6|7208.9|7202.9|15
1647351390000|2022-03-15 13:36:30|7219|7213|7218.8|7212.8|7220.7|7214.7|7218.8|7212.8|15
1647351400000|2022-03-15 13:36:40|7216.1|7210.1|7220.7|7214.7|7220.7|7214.7|7215.3|7209.3|8
1647351410000|2022-03-15 13:36:50|7220.3|7214.3|7216.1|7210.1|7220.3|7214.3|7212.5|7206.5|32
1647351420000|2022-03-15 13:37:00|7216.3|7210.3|7220.2|7214.2|7221|7215|7216.3|7210.3|24
1647351430000|2022-03-15 13:37:10|7221.5|7215.5|7213.5|7207.5|7221.5|7215.5|7213.5|7207.5|16
1647351440000|2022-03-15 13:37:20|7214.7|7208.7|7215.8|7209.8|7215.8|7209.8|7214.3|7208.3|10
1647351450000|2022-03-15 13:37:30|7216.5|7210.5|7217.2|7211.2|7218.5|7212.5|7215.9|7209.9|25
1647351460000|2022-03-15 13:37:40|7216.5|7210.5|7214.7|7208.7|7221.2|7215.2|7214.7|7208.7|34
1647351470000|2022-03-15 13:37:50|7214.3|7208.3|7217.2|7211.2|7217.2|7211.2|7214|7208|31
1647351480000|2022-03-15 13:38:00|7216.8|7210.8|7215.8|7209.8|7217.1|7211.1|7215|7209|32
1647351490000|2022-03-15 13:38:10|7216.1|7210.1|7215|7209|7216.9|7210.9|7214.8|7208.8|9
1647351500000|2022-03-15 13:38:20|7215.3|7209.3|7216.1|7210.1|7216.8|7210.8|7214.8|7208.8|15
1647351510000|2022-03-15 13:38:30|7216.3|7210.3|7216.7|7210.7|7217.1|7211.1|7215.7|7209.7|22
1647351520000|2022-03-15 13:38:40|7216.4|7210.4|7215.2|7209.2|7216.4|7210.4|7215.1|7209.1|26
1647351530000|2022-03-15 13:38:50|7215.6|7209.6|7216.6|7210.6|7218.1|7212.1|7215.6|7209.6|22
1647351540000|2022-03-15 13:39:00|7217.1|7211.1|7216.1|7210.1|7217.6|7211.6|7215.4|7209.4|7
1647351550000|2022-03-15 13:39:10|7215.5|7209.5|7215.6|7209.6|7216.3|7210.3|7215.1|7209.1|9
1647351560000|2022-03-15 13:39:20|7215.1|7209.1|7215.6|7209.6|7216.9|7210.9|7215.1|7209.1|3
1647351570000|2022-03-15 13:39:30|7215.4|7209.4|7215.2|7209.2|7215.7|7209.7|7215.2|7209.2|22
1647351580000|2022-03-15 13:39:40|7215.4|7209.4|7211.4|7205.4|7215.4|7209.4|7207.1|7201.1|13
1647351590000|2022-03-15 13:39:50|7211.2|7205.2|7206.8|7200.8|7211.7|7205.7|7206|7200|16
1647351600000|2022-03-15 13:40:00|7207.5|7201.5|7205.4|7199.4|7210.3|7204.3|7205.4|7199.4|35
1647351610000|2022-03-15 13:40:10|7204.8|7198.8|7203.8|7197.8|7204.8|7198.8|7202.8|7196.8|5
1647351620000|2022-03-15 13:40:20|7202.9|7196.9|7203.9|7197.9|7203.9|7197.9|7202.4|7196.4|17
1647351630000|2022-03-15 13:40:30|7203.8|7197.8|7198.3|7192.3|7203.8|7197.8|7197.5|7191.5|11
1647351640000|2022-03-15 13:40:40|7198.8|7192.8|7197.1|7191.1|7198.8|7192.8|7196.8|7190.8|17
1647351650000|2022-03-15 13:40:50|7196.6|7190.6|7195|7189|7196.6|7190.6|7192.8|7186.8|13
1647351660000|2022-03-15 13:41:00|7193.9|7187.9|7197.3|7191.3|7197.3|7191.3|7193.9|7187.9|12
1647351670000|2022-03-15 13:41:10|7197.7|7191.7|7196.2|7190.2|7197.8|7191.8|7195.7|7189.7|10
1647351680000|2022-03-15 13:41:20|7195.7|7189.7|7205.3|7199.3|7205.3|7199.3|7195.7|7189.7|47
1647351690000|2022-03-15 13:41:30|7201.8|7195.8|7193.5|7187.5|7201.8|7195.8|7193.5|7187.5|28
1647351700000|2022-03-15 13:41:40|7193.2|7187.2|7199.2|7193.2|7199.2|7193.2|7190.3|7184.3|22
1647351710000|2022-03-15 13:41:50|7199.7|7193.7|7200.8|7194.8|7200.9|7194.9|7199.7|7193.7|8
1647351720000|2022-03-15 13:42:00|7200.1|7194.1|7203.7|7197.7|7204.5|7198.5|7200|7194|51
1647351730000|2022-03-15 13:42:10|7203.4|7197.4|7203|7197|7203.7|7197.7|7203|7197|20
1647351740000|2022-03-15 13:42:20|7204.5|7198.5|7204|7198|7205|7199|7204|7198|8
1647351750000|2022-03-15 13:42:30|7204.5|7198.5|7205|7199|7205|7199|7204.5|7198.5|10
1647351760000|2022-03-15 13:42:40|7204.3|7198.3|7204.5|7198.5|7204.8|7198.8|7204.2|7198.2|10
1647351770000|2022-03-15 13:42:50|7203.5|7197.5|7200.3|7194.3|7204.5|7198.5|7200.3|7194.3|15
1647351780000|2022-03-15 13:43:00|7201.8|7195.8|7196.9|7190.9|7203.8|7197.8|7195.4|7189.4|22
1647351790000|2022-03-15 13:43:10|7197.4|7191.4|7196.2|7190.2|7197.4|7191.4|7194|7188|6
1647351800000|2022-03-15 13:43:20|7195.5|7189.5|7185.8|7179.8|7195.5|7189.5|7185.8|7179.8|8
1647351810000|2022-03-15 13:43:30|7185.1|7179.1|7177|7171|7185.1|7179.1|7172.8|7166.8|9
1647351820000|2022-03-15 13:43:40|7176.6|7170.6|7179.6|7173.6|7179.6|7173.6|7176.6|7170.6|6
1647351830000|2022-03-15 13:43:50|7179.8|7173.8|7182.3|7176.3|7185.5|7179.5|7179.8|7173.8|14
1647351840000|2022-03-15 13:44:00|7182|7176|7180.6|7174.6|7182|7176|7180.1|7174.1|11
1647351850000|2022-03-15 13:44:10|7180.8|7174.8|7180.6|7174.6|7182|7176|7180.1|7174.1|2
1647351860000|2022-03-15 13:44:20|7180.1|7174.1|7182.7|7176.7|7183.2|7177.2|7179.6|7173.6|24
1647351880000|2022-03-15 13:44:40|7182|7176|7183.3|7177.3|7186.2|7180.2|7182|7176|15
1647351890000|2022-03-15 13:44:50|7184.1|7178.1|7185.2|7179.2|7186.2|7180.2|7182.1|7176.1|12
1647351900000|2022-03-15 13:45:00|7185.7|7179.7|7186.5|7180.5|7190|7184|7184.7|7178.7|30
1647351910000|2022-03-15 13:45:10|7187|7181|7192.5|7186.5|7192.5|7186.5|7186.5|7180.5|7
1647351920000|2022-03-15 13:45:20|7192.3|7186.3|7192.4|7186.4|7195.3|7189.3|7188.3|7182.3|27
1647351930000|2022-03-15 13:45:30|7192|7186|7189.8|7183.8|7193.6|7187.6|7189.8|7183.8|12
1647351940000|2022-03-15 13:45:40|7189.4|7183.4|7186.6|7180.6|7189.4|7183.4|7185.1|7179.1|20
1647351950000|2022-03-15 13:45:50|7186.8|7180.8|7184.1|7178.1|7187.6|7181.6|7182.4|7176.4|17
1647351960000|2022-03-15 13:46:00|7184.3|7178.3|7180.6|7174.6|7184.3|7178.3|7180.6|7174.6|19
1647351970000|2022-03-15 13:46:10|7182.7|7176.7|7183.6|7177.6|7183.6|7177.6|7182.7|7176.7|12
1647351980000|2022-03-15 13:46:20|7182.6|7176.6|7181.4|7175.4|7182.6|7176.6|7179.9|7173.9|30
1647351990000|2022-03-15 13:46:30|7181.6|7175.6|7183.3|7177.3|7184.4|7178.4|7181.6|7175.6|8
1647352000000|2022-03-15 13:46:40|7182.9|7176.9|7185.1|7179.1|7187.2|7181.2|7181.4|7175.4|7
1647352010000|2022-03-15 13:46:50|7185.2|7179.2|7182.9|7176.9|7185.2|7179.2|7182.9|7176.9|5
1647352020000|2022-03-15 13:47:00|7182.6|7176.6|7181.9|7175.9|7182.9|7176.9|7181.4|7175.4|13
1647352030000|2022-03-15 13:47:10|7181.6|7175.6|7184.4|7178.4|7184.4|7178.4|7181.6|7175.6|15
1647352040000|2022-03-15 13:47:20|7184.1|7178.1|7182.2|7176.2|7184.1|7178.1|7181.2|7175.2|37
1647352050000|2022-03-15 13:47:30|7182.3|7176.3|7183.7|7177.7|7185.2|7179.2|7182.3|7176.3|5
1647352060000|2022-03-15 13:47:40|7183.2|7177.2|7172.7|7166.7|7184.2|7178.2|7172.7|7166.7|26
1647352070000|2022-03-15 13:47:50|7172.3|7166.3|7169.1|7163.1|7172.3|7166.3|7169.1|7163.1|9
1647352080000|2022-03-15 13:48:00|7168.8|7162.8|7168|7162|7169.7|7163.7|7168|7162|8
1647352090000|2022-03-15 13:48:10|7167.1|7161.1|7168|7162|7169.3|7163.3|7166.6|7160.6|12
1647352100000|2022-03-15 13:48:20|7167.6|7161.6|7169.7|7163.7|7174.5|7168.5|7167.6|7161.6|22
1647352110000|2022-03-15 13:48:30|7170.1|7164.1|7172.9|7166.9|7172.9|7166.9|7169.7|7163.7|7
1647352120000|2022-03-15 13:48:40|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|4
1647352130000|2022-03-15 13:48:50|7170.2|7164.2|7170.1|7164.1|7170.2|7164.2|7170.1|7164.1|1
1647352140000|2022-03-15 13:49:00|7169.1|7163.1|7172.3|7166.3|7172.3|7166.3|7168.6|7162.6|13
1647352150000|2022-03-15 13:49:10|7172.6|7166.6|7171.4|7165.4|7172.8|7166.8|7171.4|7165.4|2
1647352160000|2022-03-15 13:49:20|7170.9|7164.9|7172.9|7166.9|7173.4|7167.4|7170.9|7164.9|7
1647352170000|2022-03-15 13:49:30|7173.3|7167.3|7173.6|7167.6|7173.9|7167.9|7173.3|7167.3|4
1647352180000|2022-03-15 13:49:40|7172.2|7166.2|7171.9|7165.9|7172.7|7166.7|7171.9|7165.9|26
1647352190000|2022-03-15 13:49:50|7171.5|7165.5|7176.2|7170.2|7176.4|7170.4|7171.4|7165.4|7
1647352200000|2022-03-15 13:50:00|7175.9|7169.9|7179.5|7173.5|7184.9|7178.9|7175.9|7169.9|32
1647352210000|2022-03-15 13:50:10|7179.4|7173.4|7175.9|7169.9|7179.4|7173.4|7175.9|7169.9|24
1647352220000|2022-03-15 13:50:20|7175.7|7169.7|7176.4|7170.4|7176.4|7170.4|7173.4|7167.4|11
1647352230000|2022-03-15 13:50:30|7176.2|7170.2|7177.2|7171.2|7177.2|7171.2|7175.2|7169.2|5
1647352240000|2022-03-15 13:50:40|7177.7|7171.7|7177.9|7171.9|7178.4|7172.4|7176.4|7170.4|12
1647352250000|2022-03-15 13:50:50|7178.2|7172.2|7179.2|7173.2|7183.4|7177.4|7178.2|7172.2|12
1647352260000|2022-03-15 13:51:00|7179.6|7173.6|7181.1|7175.1|7181.6|7175.6|7179.2|7173.2|10
1647352270000|2022-03-15 13:51:10|7181.4|7175.4|7182.8|7176.8|7184.8|7178.8|7181.4|7175.4|14
1647352280000|2022-03-15 13:51:20|7183.1|7177.1|7186.3|7180.3|7186.3|7180.3|7182.8|7176.8|5
1647352290000|2022-03-15 13:51:30|7186.4|7180.4|7185.3|7179.3|7187.1|7181.1|7185.3|7179.3|10
1647352300000|2022-03-15 13:51:40|7185.1|7179.1|7187.6|7181.6|7187.6|7181.6|7184.8|7178.8|3
1647352310000|2022-03-15 13:51:50|7188|7182|7188|7182|7188.1|7182.1|7186.8|7180.8|9
1647352320000|2022-03-15 13:52:00|7188.1|7182.1|7183.4|7177.4|7188.1|7182.1|7181.3|7175.3|8
1647352330000|2022-03-15 13:52:10|7185.4|7179.4|7183.1|7177.1|7185.8|7179.8|7182.1|7176.1|15
1647352340000|2022-03-15 13:52:20|7182.6|7176.6|7183.6|7177.6|7183.6|7177.6|7182.6|7176.6|1
1647352350000|2022-03-15 13:52:30|7182.6|7176.6|7185.4|7179.4|7185.4|7179.4|7181.6|7175.6|10
1647352360000|2022-03-15 13:52:40|7185.1|7179.1|7185.4|7179.4|7185.4|7179.4|7185.1|7179.1|6
1647352370000|2022-03-15 13:52:50|7189.3|7183.3|7188.4|7182.4|7189.3|7183.3|7188.4|7182.4|5
1647352380000|2022-03-15 13:53:00|7188.9|7182.9|7191.8|7185.8|7191.8|7185.8|7188.4|7182.4|16
1647352390000|2022-03-15 13:53:10|7191.9|7185.9|7191.3|7185.3|7191.9|7185.9|7190.3|7184.3|11
1647352400000|2022-03-15 13:53:20|7191|7185|7191|7185|7191|7185|7191|7185|0
1647352410000|2022-03-15 13:53:30|7191.2|7185.2|7191.8|7185.8|7192.5|7186.5|7191.2|7185.2|12
1647352420000|2022-03-15 13:53:40|7192|7186|7186.6|7180.6|7193|7187|7186.6|7180.6|17
1647352430000|2022-03-15 13:53:50|7184.1|7178.1|7182.9|7176.9|7184.6|7178.6|7182.6|7176.6|7
1647352440000|2022-03-15 13:54:00|7183.4|7177.4|7177.9|7171.9|7184.3|7178.3|7177.9|7171.9|21
1647352450000|2022-03-15 13:54:10|7176.9|7170.9|7176.4|7170.4|7176.9|7170.9|7176.3|7170.3|18
1647352460000|2022-03-15 13:54:20|7176.1|7170.1|7176|7170|7176.1|7170.1|7176|7170|1
1647352480000|2022-03-15 13:54:40|7176.8|7170.8|7176.7|7170.7|7176.8|7170.8|7176.7|7170.7|3
1647352490000|2022-03-15 13:54:50|7176.8|7170.8|7180.7|7174.7|7180.7|7174.7|7176.8|7170.8|6
1647352500000|2022-03-15 13:55:00|7182.9|7176.9|7187.5|7181.5|7187.5|7181.5|7182.9|7176.9|10
1647352510000|2022-03-15 13:55:10|7190|7184|7191.5|7185.5|7191.6|7185.6|7190|7184|7
1647352520000|2022-03-15 13:55:20|7191.9|7185.9|7195|7189|7195|7189|7191.9|7185.9|8
1647352530000|2022-03-15 13:55:30|7194.3|7188.3|7190.3|7184.3|7194.3|7188.3|7186.3|7180.3|18
1647352540000|2022-03-15 13:55:40|7189.8|7183.8|7190.3|7184.3|7190.3|7184.3|7189.8|7183.8|0
1647352550000|2022-03-15 13:55:50|7189.8|7183.8|7186.8|7180.8|7189.8|7183.8|7186.6|7180.6|4
1647352560000|2022-03-15 13:56:00|7187.3|7181.3|7186.1|7180.1|7187.3|7181.3|7185.9|7179.9|13
1647352570000|2022-03-15 13:56:10|7187.4|7181.4|7185.7|7179.7|7187.6|7181.6|7183.5|7177.5|8
1647352580000|2022-03-15 13:56:20|7185.6|7179.6|7183.1|7177.1|7185.6|7179.6|7183.1|7177.1|1
1647352590000|2022-03-15 13:56:30|7182.7|7176.7|7180.1|7174.1|7182.7|7176.7|7180.1|7174.1|3
1647352600000|2022-03-15 13:56:40|7180.4|7174.4|7179.1|7173.1|7180.4|7174.4|7176.2|7170.2|23
1647352610000|2022-03-15 13:56:50|7178.9|7172.9|7182.1|7176.1|7182.1|7176.1|7178.6|7172.6|6
1647352620000|2022-03-15 13:57:00|7182.5|7176.5|7182|7176|7182.5|7176.5|7181.5|7175.5|5
1647352630000|2022-03-15 13:57:10|7181.3|7175.3|7180|7174|7181.3|7175.3|7180|7174|3
1647352640000|2022-03-15 13:57:20|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|1
1647352650000|2022-03-15 13:57:30|7181|7175|7176.9|7170.9|7181|7175|7176.9|7170.9|4
1647352660000|2022-03-15 13:57:40|7177.3|7171.3|7172.9|7166.9|7177.9|7171.9|7172.9|7166.9|12
1647352670000|2022-03-15 13:57:50|7172.6|7166.6|7172.6|7166.6|7173.1|7167.1|7172.1|7166.1|4
1647352680000|2022-03-15 13:58:00|7172.9|7166.9|7171.4|7165.4|7173.6|7167.6|7171.4|7165.4|7
1647352690000|2022-03-15 13:58:10|7171.1|7165.1|7167.9|7161.9|7173.1|7167.1|7167.6|7161.6|11
1647352700000|2022-03-15 13:58:20|7168.2|7162.2|7166.4|7160.4|7168.2|7162.2|7166.4|7160.4|2
1647352710000|2022-03-15 13:58:30|7167.1|7161.1|7165.1|7159.1|7168.1|7162.1|7165.1|7159.1|14
1647352720000|2022-03-15 13:58:40|7167.9|7161.9|7168.6|7162.6|7168.6|7162.6|7167.9|7161.9|13
1647352730000|2022-03-15 13:58:50|7168.2|7162.2|7165.6|7159.6|7168.2|7162.2|7165.6|7159.6|7
1647352740000|2022-03-15 13:59:00|7167.2|7161.2|7166.1|7160.1|7168.1|7162.1|7166.1|7160.1|8
1647352750000|2022-03-15 13:59:10|7165.6|7159.6|7166.6|7160.6|7166.6|7160.6|7165.1|7159.1|3
1647352770000|2022-03-15 13:59:30|7166.2|7160.2|7166.1|7160.1|7166.2|7160.2|7166.1|7160.1|1
1647352780000|2022-03-15 13:59:40|7165.9|7159.9|7166.6|7160.6|7166.6|7160.6|7165.6|7159.6|2
1647352790000|2022-03-15 13:59:50|7165.6|7159.6|7163.9|7157.9|7165.6|7159.6|7163.9|7157.9|9
1647352800000|2022-03-15 14:00:00|7164.1|7158.1|7167.9|7161.9|7167.9|7161.9|7164.1|7158.1|23
1647352810000|2022-03-15 14:00:10|7167.6|7161.6|7168.7|7162.7|7169.2|7163.2|7166.9|7160.9|5
1647352820000|2022-03-15 14:00:20|7166.6|7160.6|7165.9|7159.9|7166.6|7160.6|7165.9|7159.9|4
1647352830000|2022-03-15 14:00:30|7165.6|7159.6|7165.1|7159.1|7165.6|7159.6|7164.9|7158.9|0
1647352840000|2022-03-15 14:00:40|7165.2|7159.2|7164.9|7158.9|7165.4|7159.4|7164.4|7158.4|5
1647352850000|2022-03-15 14:00:50|7163.7|7157.7|7163.6|7157.6|7163.7|7157.7|7163.6|7157.6|4
1647352860000|2022-03-15 14:01:00|7163.9|7157.9|7171.1|7165.1|7171.1|7165.1|7163.6|7157.6|22
1647352870000|2022-03-15 14:01:10|7170.7|7164.7|7175|7169|7175|7169|7170.6|7164.6|9
1647352880000|2022-03-15 14:01:20|7174.1|7168.1|7169.9|7163.9|7174.1|7168.1|7169.9|7163.9|10
1647352890000|2022-03-15 14:01:30|7169.6|7163.6|7165.6|7159.6|7169.6|7163.6|7165.6|7159.6|7
1647352900000|2022-03-15 14:01:40|7165.9|7159.9|7163.9|7157.9|7166.2|7160.2|7162.6|7156.6|13
1647352910000|2022-03-15 14:01:50|7163.6|7157.6|7164.4|7158.4|7165.8|7159.8|7163.4|7157.4|3
1647352920000|2022-03-15 14:02:00|7164.9|7158.9|7167.3|7161.3|7167.6|7161.6|7163.8|7157.8|12
1647352930000|2022-03-15 14:02:10|7167.6|7161.6|7169.8|7163.8|7170.1|7164.1|7167.6|7161.6|1
1647352940000|2022-03-15 14:02:20|7157.2|7147.2|7151.5|7145.5|7157.2|7147.2|7150.5|7144.5|18
1647352950000|2022-03-15 14:02:30|7151.7|7145.7|7152.4|7146.4|7152.4|7146.4|7151.2|7145.2|8
1647352960000|2022-03-15 14:02:40|7152.7|7146.7|7154.4|7148.4|7154.4|7148.4|7152.7|7146.7|6
1647352970000|2022-03-15 14:02:50|7154|7148|7151.5|7145.5|7154.2|7148.2|7149.5|7143.5|25
1647352980000|2022-03-15 14:03:00|7151.6|7145.6|7151.2|7145.2|7151.6|7145.6|7150.1|7144.1|12
1647352990000|2022-03-15 14:03:10|7151.3|7145.3|7154.8|7148.8|7154.8|7148.8|7149.5|7143.5|4
1647353000000|2022-03-15 14:03:20|||||||||1
1647353010000|2022-03-15 14:03:30|7151.5|7145.5|7153|7147|7154.2|7148.2|7151.5|7145.5|10
1647353020000|2022-03-15 14:03:40|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|7153.4|7147.4|0
1647353030000|2022-03-15 14:03:50|7153.9|7147.9|7154|7148|7154|7148|7153.9|7147.9|0
1647353040000|2022-03-15 14:04:00|7155.9|7149.9|7160.4|7154.4|7160.4|7154.4|7155.9|7149.9|9
1647353050000|2022-03-15 14:04:10|7160.1|7154.1|7161.8|7155.8|7162.6|7156.6|7159.9|7153.9|5
1647353060000|2022-03-15 14:04:20|7161.6|7155.6|7161.3|7155.3|7161.6|7155.6|7161.3|7155.3|1
1647353070000|2022-03-15 14:04:30|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|0
1647353080000|2022-03-15 14:04:40|7162.1|7156.1|7166.1|7160.1|7166.3|7160.3|7162.1|7156.1|15
1647353090000|2022-03-15 14:04:50|7165.6|7159.6|7163.8|7157.8|7165.6|7159.6|7161.9|7155.9|2
1647353100000|2022-03-15 14:05:00|7164.3|7158.3|7168.4|7162.4|7169.3|7163.3|7164.3|7158.3|2
1647353110000|2022-03-15 14:05:10|7167.9|7161.9|7170.4|7164.4|7170.4|7164.4|7167.4|7161.4|0
1647353120000|2022-03-15 14:05:20|7169.9|7163.9|7168.9|7162.9|7169.9|7163.9|7168.9|7162.9|0
1647353130000|2022-03-15 14:05:30|7167.8|7161.8|7167.3|7161.3|7167.9|7161.9|7165.6|7159.6|5
1647353140000|2022-03-15 14:05:40|7167.6|7161.6|7165.6|7159.6|7167.6|7161.6|7165.6|7159.6|2
1647353150000|2022-03-15 14:05:50|7166.3|7160.3|7166.1|7160.1|7167.6|7161.6|7165.9|7159.9|4
1647353160000|2022-03-15 14:06:00|7166.4|7160.4|7166.8|7160.8|7167.3|7161.3|7166.3|7160.3|2
1647353170000|2022-03-15 14:06:10|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|0
1647353190000|2022-03-15 14:06:30|7170.8|7164.8|7169.6|7163.6|7170.8|7164.8|7169.3|7163.3|8
1647353200000|2022-03-15 14:06:40|7171.4|7165.4|7170.4|7164.4|7171.4|7165.4|7169.9|7163.9|4
1647353210000|2022-03-15 14:06:50|7170.6|7164.6|7173.1|7167.1|7173.8|7167.8|7170.1|7164.1|7
1647353220000|2022-03-15 14:07:00|7172.7|7166.7|7170.6|7164.6|7172.8|7166.8|7169.8|7163.8|2
1647353230000|2022-03-15 14:07:10|7169.8|7163.8|7167.9|7161.9|7170.1|7164.1|7167.9|7161.9|2
1647353240000|2022-03-15 14:07:20|7167.6|7161.6|7167.1|7161.1|7168.5|7162.5|7166.6|7160.6|14
1647353250000|2022-03-15 14:07:30|7166.1|7160.1|7166.6|7160.6|7166.6|7160.6|7165.8|7159.8|6
1647353260000|2022-03-15 14:07:40|7167.1|7161.1|7166.6|7160.6|7167.1|7161.1|7166.6|7160.6|2
1647353270000|2022-03-15 14:07:50|7166.2|7160.2|7166.6|7160.6|7166.6|7160.6|7166.2|7160.2|0
1647353280000|2022-03-15 14:08:00|7167.2|7161.2|7171.6|7165.6|7171.6|7165.6|7167.1|7161.1|13
1647353290000|2022-03-15 14:08:10|7171.9|7165.9|7166.9|7160.9|7172.7|7166.7|7166.9|7160.9|13
1647353300000|2022-03-15 14:08:20|7166.4|7160.4|7166.4|7160.4|7166.4|7160.4|7162.6|7156.6|25
1647353310000|2022-03-15 14:08:30|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.6|7160.6|7
1647353320000|2022-03-15 14:08:40|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|2
1647353330000|2022-03-15 14:08:50|7166.7|7160.7|7167.2|7161.2|7167.6|7161.6|7166.6|7160.6|0
1647353340000|2022-03-15 14:09:00|7167.1|7161.1|7170.7|7164.7|7171.6|7165.6|7166.7|7160.7|18
1647353350000|2022-03-15 14:09:10|7171.1|7165.1|7169.4|7163.4|7171.9|7165.9|7169.4|7163.4|8
1647353360000|2022-03-15 14:09:20|7170.2|7164.2|7168.5|7162.5|7171.1|7165.1|7168|7162|4
1647353370000|2022-03-15 14:09:30|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|2
1647353380000|2022-03-15 14:09:40|7165.2|7159.2|7164.9|7158.9|7166|7160|7164.7|7158.7|16
1647353390000|2022-03-15 14:09:50|7165|7159|7164.7|7158.7|7166|7160|7162.9|7156.9|5
1647353400000|2022-03-15 14:10:00|7165|7159|7165.2|7159.2|7165.3|7159.3|7163.3|7157.3|3
1647353410000|2022-03-15 14:10:10|7165.5|7159.5|7165.2|7159.2|7166|7160|7163.3|7157.3|13
1647353420000|2022-03-15 14:10:20|7164.5|7158.5|7164.7|7158.7|7164.8|7158.8|7164.3|7158.3|1
1647353430000|2022-03-15 14:10:30|7164.5|7158.5|7163.3|7157.3|7164.5|7158.5|7162.3|7156.3|5
1647353440000|2022-03-15 14:10:40|7163.2|7157.2|7163|7157|7163.2|7157.2|7161.3|7155.3|18
1647353450000|2022-03-15 14:10:50|7163.2|7157.2|7161.7|7155.7|7163.2|7157.2|7160.8|7154.8|8
1647353460000|2022-03-15 14:11:00|7162.2|7156.2|7162.3|7156.3|7163.3|7157.3|7162.2|7156.2|16
1647353470000|2022-03-15 14:11:10|7162.8|7156.8|7160.8|7154.8|7162.8|7156.8|7160.8|7154.8|2
1647353480000|2022-03-15 14:11:20|7161|7155|7163|7157|7163|7157|7161|7155|4
1647353490000|2022-03-15 14:11:30|7162.7|7156.7|7158.6|7152.6|7162.7|7156.7|7158.2|7152.2|29
1647353500000|2022-03-15 14:11:40|7157.4|7151.4|7158.2|7152.2|7158.2|7152.2|7157.4|7151.4|3
1647353510000|2022-03-15 14:11:50|7159.6|7153.6|7163.9|7157.9|7163.9|7157.9|7159.4|7153.4|37
1647353520000|2022-03-15 14:12:00|7162.9|7156.9|7161.1|7155.1|7164.7|7158.7|7161.1|7155.1|24
1647353530000|2022-03-15 14:12:10|7161.5|7155.5|7157.6|7151.6|7161.5|7155.5|7157.6|7151.6|10
1647353540000|2022-03-15 14:12:20|7157.4|7151.4|7158.3|7152.3|7158.3|7152.3|7157.4|7151.4|7
1647353550000|2022-03-15 14:12:30|7158.8|7152.8|7156.8|7150.8|7159.1|7153.1|7156.8|7150.8|3
1647353560000|2022-03-15 14:12:40|7157.4|7151.4|7158.6|7152.6|7158.8|7152.8|7157.1|7151.1|5
1647353570000|2022-03-15 14:12:50|7158.8|7152.8|7159.6|7153.6|7160.1|7154.1|7158.8|7152.8|3
1647353580000|2022-03-15 14:13:00|7158.8|7152.8|7158.3|7152.3|7158.8|7152.8|7157.3|7151.3|7
1647353590000|2022-03-15 14:13:10|7159.6|7153.6|7160|7154|7160.5|7154.5|7158.3|7152.3|4
1647353600000|2022-03-15 14:13:20|7159.6|7153.6|7157.8|7151.8|7159.6|7153.6|7157.8|7151.8|4
1647353610000|2022-03-15 14:13:30|7157.9|7151.9|7160.8|7154.8|7161|7155|7157.8|7151.8|6
1647353620000|2022-03-15 14:13:40|7161|7155|7160.1|7154.1|7161|7155|7160.1|7154.1|0
1647353630000|2022-03-15 14:13:50|7160.5|7154.5|7161.3|7155.3|7161.3|7155.3|7159.8|7153.8|5
1647353640000|2022-03-15 14:14:00|7161.7|7155.7|7163.5|7157.5|7163.8|7157.8|7161.5|7155.5|13
1647353650000|2022-03-15 14:14:10|7163.8|7157.8|7165.3|7159.3|7165.3|7159.3|7163.5|7157.5|1
1647353660000|2022-03-15 14:14:20|7164.6|7158.6|7162.6|7156.6|7164.6|7158.6|7161.8|7155.8|9
1647353670000|2022-03-15 14:14:30|7163.7|7157.7|7163.5|7157.5|7163.7|7157.7|7162.6|7156.6|6
1647353680000|2022-03-15 14:14:40|7163.1|7157.1|7161.3|7155.3|7163.1|7157.1|7161|7155|2
1647353690000|2022-03-15 14:14:50|7161|7155|7159.8|7153.8|7161.6|7155.6|7159.6|7153.6|8
1647353700000|2022-03-15 14:15:00|7160.8|7154.8|7164.7|7158.7|7164.7|7158.7|7160.8|7154.8|16
1647353710000|2022-03-15 14:15:10|7163.8|7157.8|7163.7|7157.7|7164.2|7158.2|7163.7|7157.7|12
1647353720000|2022-03-15 14:15:20|7164|7158|7162.8|7156.8|7164|7158|7162.5|7156.5|2
1647353730000|2022-03-15 14:15:30|7163.2|7157.2|7162.2|7156.2|7163.8|7157.8|7161.7|7155.7|12
1647353740000|2022-03-15 14:15:40|7163.2|7157.2|7162.5|7156.5|7163.7|7157.7|7162.2|7156.2|6
1647353750000|2022-03-15 14:15:50|7162.3|7156.3|7162.2|7156.2|7162.7|7156.7|7161.8|7155.8|14
1647353760000|2022-03-15 14:16:00|7161.8|7155.8|7162.5|7156.5|7163.2|7157.2|7161.2|7155.2|5
1647353770000|2022-03-15 14:16:10|7163|7157|7164|7158|7164|7158|7162|7156|13
1647353780000|2022-03-15 14:16:20|7163.2|7157.2|7163.3|7157.3|7163.3|7157.3|7161.8|7155.8|5
1647353790000|2022-03-15 14:16:30|7163.2|7157.2|7163.7|7157.7|7163.7|7157.7|7162.7|7156.7|4
1647353800000|2022-03-15 14:16:40|7163.5|7157.5|7163.3|7157.3|7163.8|7157.8|7163.3|7157.3|10
1647353810000|2022-03-15 14:16:50|7163.2|7157.2|7161.5|7155.5|7163.3|7157.3|7161.3|7155.3|3
1647353820000|2022-03-15 14:17:00|7162.3|7156.3|7162.3|7156.3|7162.8|7156.8|7162|7156|4
1647353830000|2022-03-15 14:17:10|7162|7156|7158.8|7152.8|7162|7156|7158|7152|5
1647353840000|2022-03-15 14:17:20|7158.5|7152.5|7155.9|7149.9|7158.5|7152.5|7155.3|7149.3|2
1647353850000|2022-03-15 14:17:30|7155.8|7149.8|7157.3|7151.3|7157.3|7151.3|7155.8|7149.8|1
1647353860000|2022-03-15 14:17:40|7157.6|7151.6|7156|7150|7158.8|7152.8|7155.8|7149.8|11
1647353870000|2022-03-15 14:17:50|7154.8|7148.8|7154.4|7148.4|7154.9|7148.9|7153.9|7147.9|3
1647353880000|2022-03-15 14:18:00|7154.3|7148.3|7155.6|7149.6|7155.6|7149.6|7154.1|7148.1|10
1647353890000|2022-03-15 14:18:10|7155.3|7149.3|7151.8|7145.8|7156.6|7150.6|7151.8|7145.8|7
1647353900000|2022-03-15 14:18:20|7151.7|7145.7|7152.9|7146.9|7152.9|7146.9|7151.5|7145.5|3
1647353910000|2022-03-15 14:18:30|7152.4|7146.4|7155.7|7149.7|7155.7|7149.7|7152.4|7146.4|8
1647353920000|2022-03-15 14:18:40|7157.2|7151.2|7158.3|7152.3|7158.3|7152.3|7155.7|7149.7|10
1647353930000|2022-03-15 14:18:50|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|0
1647353940000|2022-03-15 14:19:00|7158.6|7152.6|7159.6|7153.6|7159.6|7153.6|7158.6|7152.6|4
1647353950000|2022-03-15 14:19:10|7160.1|7154.1|7159.6|7153.6|7160.1|7154.1|7159.6|7153.6|8
1647353960000|2022-03-15 14:19:20|7158.9|7152.9|7157.4|7151.4|7158.9|7152.9|7154.4|7148.4|5
1647353970000|2022-03-15 14:19:30|7157.6|7151.6|7157.6|7151.6|7157.9|7151.9|7157.6|7151.6|1
1647353980000|2022-03-15 14:19:40|7158.2|7152.2|7159.2|7153.2|7159.4|7153.4|7158.2|7152.2|3
1647353990000|2022-03-15 14:19:50|7159.6|7153.6|7159.7|7153.7|7159.7|7153.7|7159.2|7153.2|5
1647354000000|2022-03-15 14:20:00|7159.2|7153.2|7158.6|7152.6|7159.2|7153.2|7157.1|7151.1|13
1647354010000|2022-03-15 14:20:10|7158.4|7152.4|7159.3|7153.3|7159.3|7153.3|7158.3|7152.3|1
1647354020000|2022-03-15 14:20:20|7160.1|7154.1|7162|7156|7162|7156|7160.1|7154.1|40
1647354030000|2022-03-15 14:20:30|7162.5|7156.5|7160|7154|7162.5|7156.5|7160|7154|11
1647354040000|2022-03-15 14:20:40|7160.5|7154.5|7160.9|7154.9|7161.5|7155.5|7160.5|7154.5|7
1647354050000|2022-03-15 14:20:50|7161.1|7155.1|7162.4|7156.4|7162.6|7156.6|7160.9|7154.9|2
1647354060000|2022-03-15 14:21:00|7161.9|7155.9|7160.4|7154.4|7161.9|7155.9|7157.4|7151.4|8
1647354070000|2022-03-15 14:21:10|7161.3|7155.3|7161.6|7155.6|7162.9|7156.9|7161.3|7155.3|19
1647354080000|2022-03-15 14:21:20|7161.9|7155.9|7160.8|7154.8|7161.9|7155.9|7159.9|7153.9|3
1647354090000|2022-03-15 14:21:30|7160.6|7154.6|7160.8|7154.8|7160.8|7154.8|7159.9|7153.9|0
1647354100000|2022-03-15 14:21:40|7160.6|7154.6|7159.3|7153.3|7160.6|7154.6|7158.6|7152.6|3
1647354110000|2022-03-15 14:21:50|7156.8|7150.8|7156.8|7150.8|7156.9|7150.9|7155.6|7149.6|3
1647354120000|2022-03-15 14:22:00|7156.9|7150.9|7157.8|7151.8|7160.3|7154.3|7156.9|7150.9|8
1647354130000|2022-03-15 14:22:10|7157.1|7151.1|7155.1|7149.1|7158.8|7152.8|7154.8|7148.8|25
1647354140000|2022-03-15 14:22:20|7153.4|7147.4|7156.3|7150.3|7156.5|7150.5|7152.9|7146.9|6
1647354150000|2022-03-15 14:22:30|7156.1|7150.1|7156.6|7150.6|7156.8|7150.8|7153.6|7147.6|2
1647354160000|2022-03-15 14:22:40|7157.5|7151.5|7160.8|7154.8|7162.6|7156.6|7157.5|7151.5|5
1647354170000|2022-03-15 14:22:50|7161.6|7155.6|7159.9|7153.9|7162.6|7156.6|7159.9|7153.9|27
1647354180000|2022-03-15 14:23:00|7160.3|7154.3|7162.3|7156.3|7162.6|7156.6|7159.9|7153.9|26
1647354190000|2022-03-15 14:23:10|7162.4|7156.4|7161.7|7155.7|7162.4|7156.4|7161.6|7155.6|6
1647354200000|2022-03-15 14:23:20|7162.1|7156.1|7162|7156|7162.4|7156.4|7161.4|7155.4|1
1647354210000|2022-03-15 14:23:30|7161.9|7155.9|7171.9|7165.9|7175.2|7169.2|7161.9|7155.9|14
1647354220000|2022-03-15 14:23:40|7172.6|7166.6|7175.4|7169.4|7175.6|7169.6|7172.6|7166.6|6
1647354230000|2022-03-15 14:23:50|7174.9|7168.9|7173.1|7167.1|7174.9|7168.9|7171.9|7165.9|11
1647354240000|2022-03-15 14:24:00|7173.4|7167.4|7172|7166|7174.9|7168.9|7171.7|7165.7|9
1647354250000|2022-03-15 14:24:10|7172.4|7166.4|7171.3|7165.3|7174.5|7168.5|7170.8|7164.8|5
1647354260000|2022-03-15 14:24:20|7172.3|7166.3|7175|7169|7175.7|7169.7|7172.3|7166.3|13
1647354270000|2022-03-15 14:24:30|7174.6|7168.6|7174.9|7168.9|7175|7169|7173.9|7167.9|0
1647354280000|2022-03-15 14:24:40|7176|7170|7176.8|7170.8|7179.3|7173.3|7176|7170|5
1647354290000|2022-03-15 14:24:50|7176.4|7170.4|7177.7|7171.7|7177.7|7171.7|7175.3|7169.3|4
1647354300000|2022-03-15 14:25:00|7176.6|7170.6|7179.3|7173.3|7179.7|7173.7|7176.6|7170.6|6
1647354310000|2022-03-15 14:25:10|7178.3|7172.3|7181.3|7175.3|7181.3|7175.3|7177.8|7171.8|16
1647354320000|2022-03-15 14:25:20|7182.9|7176.9|7192.6|7186.6|7193.1|7187.1|7182.4|7176.4|21
1647354330000|2022-03-15 14:25:30|7193.1|7187.1|7194|7188|7194.2|7188.2|7186.8|7180.8|13
1647354340000|2022-03-15 14:25:40|7192.3|7186.3|7189.9|7183.9|7193.4|7187.4|7189.5|7183.5|8
1647354350000|2022-03-15 14:25:50|7190.4|7184.4|7189|7183|7190.4|7184.4|7188.7|7182.7|2
1647354360000|2022-03-15 14:26:00|7188.7|7182.7|7186.9|7180.9|7188.7|7182.7|7185.7|7179.7|10
1647354370000|2022-03-15 14:26:10|7187.2|7181.2|7184.5|7178.5|7188|7182|7182.7|7176.7|25
1647354380000|2022-03-15 14:26:20|7184|7178|7183.2|7177.2|7184.9|7178.9|7182.3|7176.3|6
1647354390000|2022-03-15 14:26:30|7182.9|7176.9|7180.8|7174.8|7182.9|7176.9|7180.8|7174.8|2
1647354400000|2022-03-15 14:26:40|7180.5|7174.5|7177.8|7171.8|7180.5|7174.5|7177.8|7171.8|2
1647354410000|2022-03-15 14:26:50|7178.2|7172.2|7182|7176|7183|7177|7178.2|7172.2|12
1647354420000|2022-03-15 14:27:00|7181.5|7175.5|7179.3|7173.3|7182.8|7176.8|7178.1|7172.1|10
1647354430000|2022-03-15 14:27:10|7179.2|7173.2|7181.5|7175.5|7183.2|7177.2|7178.3|7172.3|10
1647354440000|2022-03-15 14:27:20|7181.8|7175.8|7181.2|7175.2|7181.8|7175.8|7181.2|7175.2|0
1647354450000|2022-03-15 14:27:30|7180|7174|7179|7173|7180.2|7174.2|7178.5|7172.5|8
1647354460000|2022-03-15 14:27:40|7178.8|7172.8|7178.8|7172.8|7178.8|7172.8|7178.8|7172.8|1
1647354470000|2022-03-15 14:27:50|7179.5|7173.5|7179.8|7173.8|7180.4|7174.4|7179|7173|3
1647354480000|2022-03-15 14:28:00|7179.3|7173.3|7180.2|7174.2|7180.2|7174.2|7178.5|7172.5|6
1647354490000|2022-03-15 14:28:10|7179.7|7173.7|7178.8|7172.8|7179.7|7173.7|7178.3|7172.3|2
1647354500000|2022-03-15 14:28:20|7179.2|7173.2|7176.5|7170.5|7179.2|7173.2|7175.5|7169.5|10
1647354510000|2022-03-15 14:28:30|7176|7170|7174.8|7168.8|7176.5|7170.5|7174.3|7168.3|0
1647354520000|2022-03-15 14:28:40|7175.2|7169.2|7168.8|7162.8|7176.8|7170.8|7168.8|7162.8|36
1647354530000|2022-03-15 14:28:50|7168.3|7162.3|7166.8|7160.8|7168.3|7162.3|7165.9|7159.9|7
1647354540000|2022-03-15 14:29:00|7166.6|7160.6|7167|7161|7167|7161|7164|7158|15
1647354550000|2022-03-15 14:29:10|7166.5|7160.5|7167.2|7161.2|7167.2|7161.2|7166.3|7160.3|2
1647354560000|2022-03-15 14:29:20|7168.7|7162.7|7168.9|7162.9|7169.2|7163.2|7168.3|7162.3|4
1647354570000|2022-03-15 14:29:30|7168.5|7162.5|7169.2|7163.2|7169.2|7163.2|7168.2|7162.2|3
1647354580000|2022-03-15 14:29:40|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|3
1647354590000|2022-03-15 14:29:50|7169|7163|7167.5|7161.5|7169.5|7163.5|7166|7160|8
1647354600000|2022-03-15 14:30:00|7167.2|7161.2|7171.7|7165.7|7172|7166|7167.2|7161.2|15
1647354610000|2022-03-15 14:30:10|7171.4|7165.4|7173.5|7167.5|7173.5|7167.5|7171|7165|14
1647354620000|2022-03-15 14:30:20|7174|7168|7174.2|7168.2|7175.2|7169.2|7173.4|7167.4|4
1647354630000|2022-03-15 14:30:30|7174.4|7168.4|7175.2|7169.2|7175.4|7169.4|7173.7|7167.7|8
1647354640000|2022-03-15 14:30:40|7174.9|7168.9|7172|7166|7174.9|7168.9|7171.5|7165.5|17
1647354650000|2022-03-15 14:30:50|7171.7|7165.7|7174.2|7168.2|7174.5|7168.5|7171.7|7165.7|2
1647354660000|2022-03-15 14:31:00|7173.9|7167.9|7178.2|7172.2|7178.2|7172.2|7173.2|7167.2|27
1647354670000|2022-03-15 14:31:10|7178.4|7172.4|7175.8|7169.8|7178.4|7172.4|7175.2|7169.2|14
1647354680000|2022-03-15 14:31:20|7175.3|7169.3|7169.8|7163.8|7175.3|7169.3|7168.8|7162.8|10
1647354690000|2022-03-15 14:31:30|7171.2|7165.2|7172.3|7166.3|7172.7|7166.7|7170.8|7164.8|2
1647354700000|2022-03-15 14:31:40|7170|7164|7165.8|7159.8|7170|7164|7165.3|7159.3|17
1647354710000|2022-03-15 14:31:50|7165.7|7159.7|7166.8|7160.8|7167.5|7161.5|7165.5|7159.5|5
1647354720000|2022-03-15 14:32:00|7164.8|7158.8|7167.7|7161.7|7169.7|7163.7|7164.8|7158.8|15
1647354730000|2022-03-15 14:32:10|7168|7162|7166.5|7160.5|7168|7162|7166.5|7160.5|11
1647354740000|2022-03-15 14:32:20|7167.2|7161.2|7169.8|7163.8|7170.2|7164.2|7167.2|7161.2|5
1647354750000|2022-03-15 14:32:30|7171|7165|7167.5|7161.5|7171.7|7165.7|7166|7160|10
1647354760000|2022-03-15 14:32:40|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|3
1647354770000|2022-03-15 14:32:50|7166.5|7160.5|7166|7160|7167|7161|7166|7160|11
1647354780000|2022-03-15 14:33:00|7164.5|7158.5|7162|7156|7164.5|7158.5|7158.7|7152.7|54
1647354790000|2022-03-15 14:33:10|7161.7|7155.7|7166.2|7160.2|7166.2|7160.2|7160.9|7154.9|17
1647354800000|2022-03-15 14:33:20|7165.8|7159.8|7166.2|7160.2|7166.2|7160.2|7164.8|7158.8|2
1647354810000|2022-03-15 14:33:30|7166.3|7160.3|7166.2|7160.2|7166.3|7160.3|7164.8|7158.8|4
1647354820000|2022-03-15 14:33:40|7166.7|7160.7|7167.5|7161.5|7167.5|7161.5|7166.7|7160.7|2
1647354830000|2022-03-15 14:33:50|7167.6|7161.6|7170|7164|7170|7164|7167.6|7161.6|2
1647354840000|2022-03-15 14:34:00|7169.8|7163.8|7173.8|7167.8|7173.8|7167.8|7169.8|7163.8|9
1647354850000|2022-03-15 14:34:10|7174.2|7168.2|7174.8|7168.8|7174.8|7168.8|7173.3|7167.3|8
1647354860000|2022-03-15 14:34:20|7175.2|7169.2|7174.3|7168.3|7176.7|7170.7|7173.8|7167.8|14
1647354870000|2022-03-15 14:34:30|7174.8|7168.8|7174.5|7168.5|7175.3|7169.3|7173.8|7167.8|3
1647354880000|2022-03-15 14:34:40|7175.5|7169.5|7175.5|7169.5|7175.8|7169.8|7175|7169|9
1647354890000|2022-03-15 14:34:50|7175.3|7169.3|7175.8|7169.8|7177|7171|7173.8|7167.8|16
1647354900000|2022-03-15 14:35:00|7176.7|7170.7|7175.7|7169.7|7176.7|7170.7|7174.7|7168.7|9
1647354910000|2022-03-15 14:35:10|7176.8|7170.8|7181.3|7175.3|7182|7176|7176.8|7170.8|21
1647354920000|2022-03-15 14:35:20|7180.8|7174.8|7181.3|7175.3|7181.3|7175.3|7180.8|7174.8|1
1647354930000|2022-03-15 14:35:30|7177.7|7171.7|7177.5|7171.5|7177.8|7171.8|7177|7171|6
1647354940000|2022-03-15 14:35:40|7177.8|7171.8|7179.5|7173.5|7180.5|7174.5|7177.8|7171.8|6
1647354950000|2022-03-15 14:35:50|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|1
1647354960000|2022-03-15 14:36:00|7179.4|7173.4|7181.1|7175.1|7181.1|7175.1|7179.4|7173.4|4
1647354970000|2022-03-15 14:36:10|7182.6|7176.6|7181.8|7175.8|7183.1|7177.1|7180.8|7174.8|24
1647354980000|2022-03-15 14:36:20|7182.6|7176.6|7183.1|7177.1|7184.1|7178.1|7182.6|7176.6|23
1647354990000|2022-03-15 14:36:30|||||||||3
1647355000000|2022-03-15 14:36:40|7183|7177|7182.6|7176.6|7183|7177|7182.5|7176.5|5
1647355010000|2022-03-15 14:36:50|7182.5|7176.5|7183.1|7177.1|7183.1|7177.1|7182.5|7176.5|23
1647355020000|2022-03-15 14:37:00|7183.5|7177.5|7182.1|7176.1|7184.6|7178.6|7181.5|7175.5|20
1647355030000|2022-03-15 14:37:10|7182.6|7176.6|7179.8|7173.8|7183|7177|7179.4|7173.4|5
1647355040000|2022-03-15 14:37:20|7179.6|7173.6|7180.3|7174.3|7182|7176|7179.6|7173.6|10
1647355050000|2022-03-15 14:37:30|7180.1|7174.1|7180.5|7174.5|7180.8|7174.8|7180.1|7174.1|2
1647355060000|2022-03-15 14:37:40|7180.8|7174.8|7180.5|7174.5|7182|7176|7180.1|7174.1|5
1647355070000|2022-03-15 14:37:50|7180.6|7174.6|7180.5|7174.5|7181.5|7175.5|7180.5|7174.5|2
1647355080000|2022-03-15 14:38:00|7181.2|7175.2|7183.8|7177.8|7183.8|7177.8|7180.5|7174.5|6
1647355090000|2022-03-15 14:38:10|7182.3|7176.3|7182.7|7176.7|7183.9|7177.9|7182.3|7176.3|7
1647355100000|2022-03-15 14:38:20|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|0
1647355110000|2022-03-15 14:38:30|7182.3|7176.3|7184.3|7178.3|7184.3|7178.3|7181.5|7175.5|14
1647355120000|2022-03-15 14:38:40|||||||||53
1647355130000|2022-03-15 14:38:50|7184.2|7178.2|7181.5|7175.5|7184.2|7178.2|7181.5|7175.5|6
1647355140000|2022-03-15 14:39:00|7182|7176|7182.8|7176.8|7183.3|7177.3|7182|7176|4
1647355150000|2022-03-15 14:39:10|7183.5|7177.5|7184.3|7178.3|7184.3|7178.3|7183.5|7177.5|7
1647355160000|2022-03-15 14:39:20|7184.2|7178.2|7181.8|7175.8|7184.2|7178.2|7181.8|7175.8|7
1647355170000|2022-03-15 14:39:30|7179.5|7173.5|7184.2|7178.2|7184.2|7178.2|7179.5|7173.5|10
1647355180000|2022-03-15 14:39:40|7184.3|7178.3|7184.3|7178.3|7184.5|7178.5|7183.3|7177.3|9
1647355190000|2022-03-15 14:39:50|7183.8|7177.8|7181.5|7175.5|7183.8|7177.8|7181.5|7175.5|10
1647355200000|2022-03-15 14:40:00|7181.8|7175.8|7181.3|7175.3|7182.1|7176.1|7181.3|7175.3|5
1647355210000|2022-03-15 14:40:10|7181.6|7175.6|7177.8|7171.8|7181.6|7175.6|7177.8|7171.8|11
1647355220000|2022-03-15 14:40:20|7178.4|7172.4|7177.2|7171.2|7178.6|7172.6|7176.4|7170.4|10
1647355230000|2022-03-15 14:40:30|7177.9|7171.9|7178.9|7172.9|7179.8|7173.8|7177.9|7171.9|5
1647355240000|2022-03-15 14:40:40|7178.6|7172.6|7181|7175|7181|7175|7178.6|7172.6|8
1647355250000|2022-03-15 14:40:50|7181.7|7175.7|7187.3|7181.3|7187.3|7181.3|7181.7|7175.7|19
1647355260000|2022-03-15 14:41:00|7187|7181|7188.3|7182.3|7189.3|7183.3|7187|7181|12
1647355270000|2022-03-15 14:41:10|7188.7|7182.7|7186.5|7180.5|7188.8|7182.8|7185.3|7179.3|6
1647355280000|2022-03-15 14:41:20|7186.8|7180.8|7186.5|7180.5|7188.1|7182.1|7186.1|7180.1|6
1647355290000|2022-03-15 14:41:30|7186.3|7180.3|7188.8|7182.8|7189.6|7183.6|7186.3|7180.3|18
1647355300000|2022-03-15 14:41:40|7188.5|7182.5|7188.5|7182.5|7189.8|7183.8|7187.5|7181.5|22
1647355310000|2022-03-15 14:41:50|7189.3|7183.3|7185.1|7179.1|7189.3|7183.3|7185.1|7179.1|16
1647355320000|2022-03-15 14:42:00|7184.1|7178.1|7188.1|7182.1|7189.6|7183.6|7184.1|7178.1|29
1647355330000|2022-03-15 14:42:10|7188.5|7182.5|7188.3|7182.3|7188.5|7182.5|7187.8|7181.8|2
1647355340000|2022-03-15 14:42:20|7187.4|7181.4|7184.6|7178.6|7188.5|7182.5|7184.1|7178.1|18
1647355350000|2022-03-15 14:42:30|7184.1|7178.1|7186.3|7180.3|7186.3|7180.3|7184|7178|3
1647355360000|2022-03-15 14:42:40|7187|7181|7189|7183|7189|7183|7186.8|7180.8|3
1647355370000|2022-03-15 14:42:50|7189.1|7183.1|7195.3|7189.3|7196|7190|7189.1|7183.1|22
1647355380000|2022-03-15 14:43:00|7195.8|7189.8|7195.2|7189.2|7196|7190|7194|7188|9
1647355390000|2022-03-15 14:43:10|7195|7189|7196|7190|7196|7190|7194.5|7188.5|12
1647355400000|2022-03-15 14:43:20|7195.8|7189.8|7194.7|7188.7|7195.8|7189.8|7194.7|7188.7|5
1647355410000|2022-03-15 14:43:30|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|3
1647355420000|2022-03-15 14:43:40|7194.5|7188.5|7194.8|7188.8|7195.3|7189.3|7194.3|7188.3|60
1647355430000|2022-03-15 14:43:50|7195.7|7189.7|7195.2|7189.2|7195.7|7189.7|7194|7188|9
1647355440000|2022-03-15 14:44:00|7194.8|7188.8|7194.4|7188.4|7194.8|7188.8|7192.9|7186.9|13
1647355450000|2022-03-15 14:44:10|7192.3|7186.3|7194.4|7188.4|7196.1|7190.1|7192.3|7186.3|32
1647355460000|2022-03-15 14:44:20|7194.8|7188.8|7195.1|7189.1|7195.8|7189.8|7194.8|7188.8|3
1647355470000|2022-03-15 14:44:30|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|2
1647355480000|2022-03-15 14:44:40|7195.8|7189.8|7192.4|7186.4|7195.8|7189.8|7192.4|7186.4|11
1647355490000|2022-03-15 14:44:50|7191.1|7185.1|7192.8|7186.8|7192.8|7186.8|7191.1|7185.1|20
1647355500000|2022-03-15 14:45:00|7192.6|7186.6|7198.1|7192.1|7198.4|7192.4|7192.6|7186.6|36
1647355510000|2022-03-15 14:45:10|7197.9|7191.9|7198.1|7192.1|7198.1|7192.1|7197.8|7191.8|1
1647355520000|2022-03-15 14:45:20|7197.9|7191.9|7199.1|7193.1|7199.1|7193.1|7197.9|7191.9|20
1647355530000|2022-03-15 14:45:30|7199.2|7193.2|7199.9|7193.9|7199.9|7193.9|7199.2|7193.2|6
1647355540000|2022-03-15 14:45:40|7199.8|7193.8|7206|7200|7206|7200|7199.8|7193.8|10
1647355550000|2022-03-15 14:45:50|7205.9|7199.9|7205.4|7199.4|7205.9|7199.9|7204.9|7198.9|3
1647355560000|2022-03-15 14:46:00|7205|7199|7206.9|7200.9|7207.4|7201.4|7205|7199|8
1647355570000|2022-03-15 14:46:10|7207.7|7201.7|7204.9|7198.9|7207.7|7201.7|7204.9|7198.9|7
1647355580000|2022-03-15 14:46:20|7205.4|7199.4|7201.7|7195.7|7205.4|7199.4|7201.4|7195.4|30
1647355590000|2022-03-15 14:46:30|7201.3|7195.3|7200.3|7194.3|7203.3|7197.3|7200.3|7194.3|7
1647355600000|2022-03-15 14:46:40|7199.7|7193.7|7202.5|7196.5|7202.7|7196.7|7199.7|7193.7|9
1647355610000|2022-03-15 14:46:50|7203|7197|7202.2|7196.2|7203.5|7197.5|7202.2|7196.2|9
1647355620000|2022-03-15 14:47:00|7203.7|7197.7|7206|7200|7206|7200|7203.7|7197.7|4
1647355630000|2022-03-15 14:47:10|7205.9|7199.9|7203.8|7197.8|7205.9|7199.9|7203.8|7197.8|4
1647355640000|2022-03-15 14:47:20|7204.2|7198.2|7202.8|7196.8|7204.5|7198.5|7202.8|7196.8|2
1647355650000|2022-03-15 14:47:30|7202.3|7196.3|7197.5|7191.5|7202.3|7196.3|7197.5|7191.5|6
1647355660000|2022-03-15 14:47:40|7198|7192|7199.2|7193.2|7200.2|7194.2|7197.5|7191.5|29
1647355670000|2022-03-15 14:47:50|7199.7|7193.7|7201.3|7195.3|7202.5|7196.5|7199.7|7193.7|16
1647355680000|2022-03-15 14:48:00|7201|7195|7199.3|7193.3|7201|7195|7198.7|7192.7|15
1647355690000|2022-03-15 14:48:10|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|0
1647355700000|2022-03-15 14:48:20|7200.8|7194.8|7201.5|7195.5|7201.8|7195.8|7200.3|7194.3|6
1647355710000|2022-03-15 14:48:30|7201.8|7195.8|7202.3|7196.3|7202.3|7196.3|7201.8|7195.8|0
1647355720000|2022-03-15 14:48:40|7202.7|7196.7|7202.3|7196.3|7202.8|7196.8|7202.3|7196.3|8
1647355730000|2022-03-15 14:48:50|7202.2|7196.2|7202.2|7196.2|7202.2|7196.2|7202.2|7196.2|1
1647355740000|2022-03-15 14:49:00|7202.1|7196.1|7202.5|7196.5|7202.5|7196.5|7202.1|7196.1|5
1647355750000|2022-03-15 14:49:10|7202|7196|7202.5|7196.5|7202.5|7196.5|7201|7195|10
1647355760000|2022-03-15 14:49:20|7205.5|7199.5|7206.7|7200.7|7206.7|7200.7|7205.5|7199.5|3
1647355770000|2022-03-15 14:49:30|7204.8|7198.8|7205.8|7199.8|7205.8|7199.8|7204.8|7198.8|5
1647355780000|2022-03-15 14:49:40|7206.2|7200.2|7206.3|7200.3|7207|7201|7205.8|7199.8|18
1647355790000|2022-03-15 14:49:50|7205.8|7199.8|7204.3|7198.3|7206.3|7200.3|7204.2|7198.2|3
1647355800000|2022-03-15 14:50:00|7204.8|7198.8|7202|7196|7204.8|7198.8|7202|7196|9
1647355810000|2022-03-15 14:50:10|7201.6|7195.6|7201|7195|7202|7196|7201|7195|4
1647355820000|2022-03-15 14:50:20|7200.8|7194.8|7199.1|7193.1|7201.5|7195.5|7199.1|7193.1|4
1647355830000|2022-03-15 14:50:30|7198.5|7192.5|7199.5|7193.5|7199.5|7193.5|7197.1|7191.1|8
1647355840000|2022-03-15 14:50:40|7199.6|7193.6|7202.1|7196.1|7203|7197|7199.6|7193.6|4
1647355850000|2022-03-15 14:50:50|7202.6|7196.6|7199.6|7193.6|7204.1|7198.1|7199.6|7193.6|48
1647355860000|2022-03-15 14:51:00|7200.6|7194.6|7198.1|7192.1|7201.1|7195.1|7198|7192|10
1647355870000|2022-03-15 14:51:10|7199.1|7193.1|7199.1|7193.1|7200.5|7194.5|7199|7193|3
1647355880000|2022-03-15 14:51:20|7198.5|7192.5|7200.9|7194.9|7200.9|7194.9|7197.6|7191.6|14
1647355890000|2022-03-15 14:51:30|7200.8|7194.8|7198.5|7192.5|7200.8|7194.8|7197.6|7191.6|2
1647355900000|2022-03-15 14:51:40|7198.1|7192.1|7198.1|7192.1|7198.5|7192.5|7198.1|7192.1|1
1647355910000|2022-03-15 14:51:50|7198.6|7192.6|7192.6|7186.6|7199.3|7193.3|7192.6|7186.6|9
1647355920000|2022-03-15 14:52:00|7193|7187|7189.6|7183.6|7193.8|7187.8|7189.6|7183.6|11
1647355930000|2022-03-15 14:52:10|7190.8|7184.8|7191.9|7185.9|7191.9|7185.9|7190.3|7184.3|8
1647355940000|2022-03-15 14:52:20|7192.6|7186.6|7192.6|7186.6|7194|7188|7191.5|7185.5|11
1647355950000|2022-03-15 14:52:30|7193.1|7187.1|7193.1|7187.1|7193.3|7187.3|7193.1|7187.1|2
1647355960000|2022-03-15 14:52:40|7192.3|7186.3|7197.7|7191.7|7198.5|7192.5|7191.4|7185.4|55
1647355970000|2022-03-15 14:52:50|7195.1|7189.1|7195.5|7189.5|7195.8|7189.8|7195.1|7189.1|4
1647355980000|2022-03-15 14:53:00|7195.3|7189.3|7196.8|7190.8|7196.8|7190.8|7195.3|7189.3|1
1647355990000|2022-03-15 14:53:10|7196.3|7190.3|7197.1|7191.1|7197.1|7191.1|7196.2|7190.2|4
1647356000000|2022-03-15 14:53:20|7197|7191|7193.8|7187.8|7197|7191|7193.8|7187.8|4
1647356010000|2022-03-15 14:53:30|7193.5|7187.5|7193|7187|7194|7188|7193|7187|6
1647356020000|2022-03-15 14:53:40|7192.6|7186.6|7190.1|7184.1|7192.6|7186.6|7189.1|7183.1|13
1647356030000|2022-03-15 14:53:50|7190.3|7184.3|7190.8|7184.8|7194.2|7188.2|7189.4|7183.4|12
1647356040000|2022-03-15 14:54:00|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|3
1647356050000|2022-03-15 14:54:10|7191.6|7185.6|7188.5|7182.5|7191.6|7185.6|7188.4|7182.4|10
1647356060000|2022-03-15 14:54:20|7188.6|7182.6|7188.9|7182.9|7188.9|7182.9|7187.8|7181.8|0
1647356070000|2022-03-15 14:54:30|7189.3|7183.3|7192.2|7186.2|7192.3|7186.3|7188.8|7182.8|7
1647356080000|2022-03-15 14:54:40|7191.8|7185.8|7193|7187|7193|7187|7191.8|7185.8|1
1647356090000|2022-03-15 14:54:50|7193.7|7187.7|7197|7191|7197|7191|7193.7|7187.7|3
1647356100000|2022-03-15 14:55:00|7197.5|7191.5|7193.5|7187.5|7197.8|7191.8|7192.8|7186.8|13
1647356110000|2022-03-15 14:55:10|7193.1|7187.1|7197.3|7191.3|7197.3|7191.3|7193.1|7187.1|13
1647356120000|2022-03-15 14:55:20|7197|7191|7197|7191|7197|7191|7196.5|7190.5|2
1647356140000|2022-03-15 14:55:40|7197.3|7191.3|7197|7191|7197.3|7191.3|7197|7191|0
1647356150000|2022-03-15 14:55:50|7196.5|7190.5|7197|7191|7197|7191|7196.5|7190.5|4
1647356160000|2022-03-15 14:56:00|7197.3|7191.3|7194.6|7188.6|7197.3|7191.3|7194.6|7188.6|6
1647356170000|2022-03-15 14:56:10|7197|7191|7194.1|7188.1|7197|7191|7194.1|7188.1|10
1647356180000|2022-03-15 14:56:20|7193.7|7187.7|7191.8|7185.8|7193.7|7187.7|7191.6|7185.6|2
1647356190000|2022-03-15 14:56:30|7190.5|7184.5|7186.3|7180.3|7190.8|7184.8|7183.9|7177.9|15
1647356200000|2022-03-15 14:56:40|7185.9|7179.9|7183.9|7177.9|7185.9|7179.9|7182.7|7176.7|13
1647356210000|2022-03-15 14:56:50|7185.4|7179.4|7185.8|7179.8|7185.8|7179.8|7185.4|7179.4|9
1647356220000|2022-03-15 14:57:00|7185.9|7179.9|7188.8|7182.8|7188.8|7182.8|7185.9|7179.9|6
1647356230000|2022-03-15 14:57:10|7189.1|7183.1|7190.5|7184.5|7190.6|7184.6|7189.1|7183.1|2
1647356240000|2022-03-15 14:57:20|7191.3|7185.3|7189.6|7183.6|7191.5|7185.5|7189.6|7183.6|8
1647356250000|2022-03-15 14:57:30|7187.8|7181.8|7188.6|7182.6|7189|7183|7187.8|7181.8|3
1647356260000|2022-03-15 14:57:40|7188.8|7182.8|7186.3|7180.3|7188.8|7182.8|7185.6|7179.6|6
1647356270000|2022-03-15 14:57:50|7186.8|7180.8|7183.1|7177.1|7186.8|7180.8|7181.6|7175.6|19
1647356280000|2022-03-15 14:58:00|7182.8|7176.8|7182.8|7176.8|7183.3|7177.3|7181.8|7175.8|14
1647356290000|2022-03-15 14:58:10|7183.3|7177.3|7181.3|7175.3|7183.3|7177.3|7180.8|7174.8|2
1647356300000|2022-03-15 14:58:20|7181.6|7175.6|7183.3|7177.3|7183.3|7177.3|7181.6|7175.6|2
1647356310000|2022-03-15 14:58:30|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|2
1647356320000|2022-03-15 14:58:40|7184|7178|7181.6|7175.6|7184|7178|7181.6|7175.6|4
1647356330000|2022-03-15 14:58:50|7181.2|7175.2|7178.5|7172.5|7181.6|7175.6|7178.1|7172.1|5
1647356340000|2022-03-15 14:59:00|7177.7|7171.7|7181.1|7175.1|7181.1|7175.1|7177.7|7171.7|2
1647356350000|2022-03-15 14:59:10|7180.7|7174.7|7176.4|7170.4|7180.7|7174.7|7176.4|7170.4|6
1647356360000|2022-03-15 14:59:20|7178.3|7172.3|7175|7169|7182.4|7176.4|7175|7169|35
1647356370000|2022-03-15 14:59:30|7174.7|7168.7|7174|7168|7175.9|7169.9|7174|7168|5
1647356380000|2022-03-15 14:59:40|7174.4|7168.4|7174.5|7168.5|7174.5|7168.5|7174|7168|2
1647356390000|2022-03-15 14:59:50|7174.9|7168.9|7174|7168|7175.5|7169.5|7174|7168|3
1647356400000|2022-03-15 15:00:00|7173.9|7167.9|7173.8|7167.8|7173.9|7167.9|7169.5|7163.5|23
1647356410000|2022-03-15 15:00:10|7174.2|7168.2|7174.8|7168.8|7174.8|7168.8|7173.5|7167.5|1
1647356420000|2022-03-15 15:00:20|7174.5|7168.5|7175.3|7169.3|7175.7|7169.7|7174|7168|6
1647356430000|2022-03-15 15:00:30|7175.7|7169.7|7175.2|7169.2|7176|7170|7174.5|7168.5|4
1647356440000|2022-03-15 15:00:40|7174.2|7168.2|7174.2|7168.2|7175.5|7169.5|7174|7168|3
1647356450000|2022-03-15 15:00:50|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7172.7|7166.7|5
1647356460000|2022-03-15 15:01:00|7175.8|7169.8|7175.8|7169.8|7176.1|7170.1|7175.1|7169.1|8
1647356470000|2022-03-15 15:01:10|7176.6|7170.6|7179.5|7173.5|7179.9|7173.9|7176.3|7170.3|5
1647356480000|2022-03-15 15:01:20|7179.7|7173.7|7181.1|7175.1|7181.1|7175.1|7178.7|7172.7|8
1647356490000|2022-03-15 15:01:30|7179.1|7173.1|7178.3|7172.3|7179.1|7173.1|7178.3|7172.3|5
1647356500000|2022-03-15 15:01:40|||||||||1
1647356510000|2022-03-15 15:01:50|7180.5|7174.5|7182.6|7176.6|7182.6|7176.6|7180.5|7174.5|4
1647356520000|2022-03-15 15:02:00|7182.3|7176.3|7180.6|7174.6|7182.3|7176.3|7180.5|7174.5|6
1647356530000|2022-03-15 15:02:10|7180.1|7174.1|7180.5|7174.5|7180.5|7174.5|7180.1|7174.1|5
1647356540000|2022-03-15 15:02:20|7180.1|7174.1|7183|7177|7183|7177|7180.1|7174.1|7
1647356550000|2022-03-15 15:02:30|7182.6|7176.6|7181.5|7175.5|7182.6|7176.6|7180.6|7174.6|0
1647356560000|2022-03-15 15:02:40|7181.6|7175.6|7183|7177|7183|7177|7181.6|7175.6|4
1647356570000|2022-03-15 15:02:50|7183.1|7177.1|7183.6|7177.6|7183.6|7177.6|7183.1|7177.1|2
1647356580000|2022-03-15 15:03:00|7183.3|7177.3|7186.5|7180.5|7186.5|7180.5|7182.8|7176.8|9
1647356590000|2022-03-15 15:03:10|7183.8|7177.8|7183.6|7177.6|7183.8|7177.8|7181.6|7175.6|10
1647356600000|2022-03-15 15:03:20|7183.3|7177.3|7182.8|7176.8|7183.3|7177.3|7182.8|7176.8|3
1647356610000|2022-03-15 15:03:30|7182.9|7176.9|7183.3|7177.3|7183.3|7177.3|7182.9|7176.9|3
1647356620000|2022-03-15 15:03:40|7183.6|7177.6|7182.6|7176.6|7184|7178|7182.6|7176.6|3
1647356630000|2022-03-15 15:03:50|7182.1|7176.1|7181.4|7175.4|7182.1|7176.1|7181.4|7175.4|0
1647356640000|2022-03-15 15:04:00|7182.3|7176.3|7184.9|7178.9|7184.9|7178.9|7182.3|7176.3|10
1647356650000|2022-03-15 15:04:10|7186.6|7180.6|7186.9|7180.9|7189.1|7183.1|7186.6|7180.6|6
1647356660000|2022-03-15 15:04:20|7186.3|7180.3|7187.1|7181.1|7187.1|7181.1|7186.3|7180.3|1
1647356670000|2022-03-15 15:04:30|7187.4|7181.4|7186.9|7180.9|7187.4|7181.4|7184.9|7178.9|5
1647356680000|2022-03-15 15:04:40|7187.1|7181.1|7183.9|7177.9|7187.4|7181.4|7183.9|7177.9|1
1647356690000|2022-03-15 15:04:50|7185|7179|7184.6|7178.6|7185|7179|7183.9|7177.9|1
1647356700000|2022-03-15 15:05:00|7184.8|7178.8|7184.4|7178.4|7185.6|7179.6|7184.4|7178.4|7
1647356710000|2022-03-15 15:05:10|7184.8|7178.8|7184.3|7178.3|7184.8|7178.8|7182.4|7176.4|3
1647356720000|2022-03-15 15:05:20|7184.6|7178.6|7185.3|7179.3|7188|7182|7184.3|7178.3|14
1647356730000|2022-03-15 15:05:30|7185.4|7179.4|7169.3|7163.3|7185.8|7179.8|7169.3|7163.3|26
1647356740000|2022-03-15 15:05:40|7168.6|7162.6|7165.9|7159.9|7168.9|7162.9|7165.9|7159.9|9
1647356750000|2022-03-15 15:05:50|7167.2|7161.2|7168.7|7162.7|7168.7|7162.7|7166.4|7160.4|5
1647356760000|2022-03-15 15:06:00|7168.2|7162.2|7168.4|7162.4|7169.1|7163.1|7167.7|7161.7|2
1647356770000|2022-03-15 15:06:10|7168.7|7162.7|7170.1|7164.1|7170.1|7164.1|7168.7|7162.7|3
1647356780000|2022-03-15 15:06:20|7170.4|7164.4|7171.2|7165.2|7171.2|7165.2|7169.7|7163.7|3
1647356790000|2022-03-15 15:06:30|7171.1|7165.1|7171.7|7165.7|7171.7|7165.7|7170.4|7164.4|4
1647356800000|2022-03-15 15:06:40|7171.4|7165.4|7174.1|7168.1|7174.4|7168.4|7171.2|7165.2|5
1647356810000|2022-03-15 15:06:50|7173.7|7167.7|7172.1|7166.1|7173.7|7167.7|7172.1|7166.1|4
1647356820000|2022-03-15 15:07:00|7172.4|7166.4|7173.4|7167.4|7173.4|7167.4|7171.2|7165.2|8
1647356830000|2022-03-15 15:07:10|7172.6|7166.6|7171.7|7165.7|7172.9|7166.9|7171.1|7165.1|4
1647356840000|2022-03-15 15:07:20|7171.4|7165.4|7171.2|7165.2|7171.4|7165.4|7171.2|7165.2|0
1647356850000|2022-03-15 15:07:30|7171.6|7165.6|7172.4|7166.4|7172.6|7166.6|7171.6|7165.6|2
1647356860000|2022-03-15 15:07:40|7172.6|7166.6|7171.6|7165.6|7172.9|7166.9|7171.6|7165.6|3
1647356870000|2022-03-15 15:07:50|7171.4|7165.4|7168.7|7162.7|7171.9|7165.9|7168.7|7162.7|2
1647356880000|2022-03-15 15:08:00|7168.1|7162.1|7167.6|7161.6|7168.1|7162.1|7165.1|7159.1|2
1647356890000|2022-03-15 15:08:10|7168.2|7162.2|7169.5|7163.5|7170.4|7164.4|7168.2|7162.2|8
1647356900000|2022-03-15 15:08:20|7169.4|7163.4|7169.4|7163.4|7170.4|7164.4|7169.4|7163.4|2
1647356910000|2022-03-15 15:08:30|7169.7|7163.7|7169.9|7163.9|7170.5|7164.5|7169.5|7163.5|2
1647356920000|2022-03-15 15:08:40|7169.5|7163.5|7169.4|7163.4|7169.5|7163.5|7169.4|7163.4|1
1647356930000|2022-03-15 15:08:50|7169.2|7163.2|7169.2|7163.2|7169.2|7163.2|7169.2|7163.2|2
1647356940000|2022-03-15 15:09:00|7169.4|7163.4|7167.7|7161.7|7169.4|7163.4|7167.4|7161.4|5
1647356950000|2022-03-15 15:09:10|7167.4|7161.4|7169.5|7163.5|7169.5|7163.5|7167.4|7161.4|2
1647356960000|2022-03-15 15:09:20|7169.7|7163.7|7169.7|7163.7|7171|7165|7169.7|7163.7|8
1647356970000|2022-03-15 15:09:30|7169.5|7163.5|7170.2|7164.2|7170.2|7164.2|7169.5|7163.5|0
1647356980000|2022-03-15 15:09:40|7170.9|7164.9|7171.9|7165.9|7171.9|7165.9|7170.2|7164.2|4
1647356990000|2022-03-15 15:09:50|7171.4|7165.4|7170.9|7164.9|7171.4|7165.4|7170.9|7164.9|5
1647357000000|2022-03-15 15:10:00|7170.5|7164.5|7169.9|7163.9|7170.5|7164.5|7169.9|7163.9|0
1647357010000|2022-03-15 15:10:10|7166|7160|7167|7161|7169.4|7163.4|7166|7160|23
1647357020000|2022-03-15 15:10:20|7167.7|7161.7|7167.5|7161.5|7167.7|7161.7|7167|7161|2
1647357030000|2022-03-15 15:10:30|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|5
1647357040000|2022-03-15 15:10:40|7169.4|7163.4|7172.4|7166.4|7172.9|7166.9|7169.4|7163.4|20
1647357050000|2022-03-15 15:10:50|7172.5|7166.5|7172.9|7166.9|7172.9|7166.9|7172.5|7166.5|1
1647357060000|2022-03-15 15:11:00|7173.2|7167.2|7173.4|7167.4|7173.4|7167.4|7172.9|7166.9|2
1647357080000|2022-03-15 15:11:20|7176|7170|7176|7170|7176|7170|7176|7170|9
1647357090000|2022-03-15 15:11:30|7175.7|7169.7|7174.5|7168.5|7175.7|7169.7|7172.8|7166.8|4
1647357100000|2022-03-15 15:11:40|7174.2|7168.2|7171.5|7165.5|7174.5|7168.5|7171.2|7165.2|3
1647357110000|2022-03-15 15:11:50|||||||||4
1647357120000|2022-03-15 15:12:00|7172.5|7166.5|7171.7|7165.7|7172.5|7166.5|7171.4|7165.4|8
1647357130000|2022-03-15 15:12:10|7171.5|7165.5|7172|7166|7172.5|7166.5|7171.5|7165.5|7
1647357140000|2022-03-15 15:12:20|7171|7165|7170|7164|7171|7165|7170|7164|9
1647357150000|2022-03-15 15:12:30|7170.2|7164.2|7170.9|7164.9|7171.4|7165.4|7170.2|7164.2|6
1647357160000|2022-03-15 15:12:40|7170|7164|7169.5|7163.5|7170.2|7164.2|7169.5|7163.5|0
1647357170000|2022-03-15 15:12:50|7169.8|7163.8|7171|7165|7171|7165|7169.8|7163.8|3
1647357180000|2022-03-15 15:13:00|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|3
1647357190000|2022-03-15 15:13:10|7174.2|7168.2|7171.5|7165.5|7174.5|7168.5|7171.5|7165.5|18
1647357200000|2022-03-15 15:13:20|7171.7|7165.7|7170.7|7164.7|7171.7|7165.7|7170.7|7164.7|1
1647357210000|2022-03-15 15:13:30|7170.5|7164.5|7170|7164|7170.5|7164.5|7170|7164|2
1647357220000|2022-03-15 15:13:40|7170.4|7164.4|7168.4|7162.4|7170.4|7164.4|7168.4|7162.4|16
1647357230000|2022-03-15 15:13:50|7168.2|7162.2|7168.4|7162.4|7168.4|7162.4|7167.5|7161.5|3
1647357240000|2022-03-15 15:14:00|7168.7|7162.7|7170.9|7164.9|7170.9|7164.9|7168.4|7162.4|2
1647357250000|2022-03-15 15:14:10|7171.4|7165.4|7171.5|7165.5|7171.5|7165.5|7171.4|7165.4|1
1647357260000|2022-03-15 15:14:20|7172|7166|7174|7168|7174.5|7168.5|7172|7166|10
1647357270000|2022-03-15 15:14:30|7171.8|7165.8|7170.3|7164.3|7171.8|7165.8|7170.3|7164.3|3
1647357280000|2022-03-15 15:14:40|7170.6|7164.6|7170.7|7164.7|7171.3|7165.3|7170.6|7164.6|3
1647357290000|2022-03-15 15:14:50|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|0
1647357300000|2022-03-15 15:15:00|7169.8|7163.8|7166.8|7160.8|7169.8|7163.8|7166.8|7160.8|7
1647357310000|2022-03-15 15:15:10|7166.3|7160.3|7166.8|7160.8|7166.8|7160.8|7165.8|7159.8|6
1647357320000|2022-03-15 15:15:20|7165.8|7159.8|7167.5|7161.5|7167.5|7161.5|7165.8|7159.8|3
1647357330000|2022-03-15 15:15:30|7167.7|7161.7|7167.9|7161.9|7168|7162|7167.7|7161.7|3
1647357340000|2022-03-15 15:15:40|7168.4|7162.4|7168.2|7162.2|7168.4|7162.4|7167.9|7161.9|2
1647357360000|2022-03-15 15:16:00|7168.4|7162.4|7168.7|7162.7|7168.7|7162.7|7167.9|7161.9|10
1647357370000|2022-03-15 15:16:10|||||||||5
1647357380000|2022-03-15 15:16:20|||||||||2
1647357390000|2022-03-15 15:16:30|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|2
1647357400000|2022-03-15 15:16:40|7170.8|7164.8|7172.5|7166.5|7172.5|7166.5|7170.8|7164.8|3
1647357410000|2022-03-15 15:16:50|7171.9|7165.9|7170.8|7164.8|7171.9|7165.9|7170.7|7164.7|2
1647357420000|2022-03-15 15:17:00|7170.5|7164.5|7170.5|7164.5|7170.7|7164.7|7170.5|7164.5|4
1647357440000|2022-03-15 15:17:20|7172.5|7166.5|7171.7|7165.7|7173.9|7167.9|7171.5|7165.5|11
1647357450000|2022-03-15 15:17:30|7171.8|7165.8|7172.2|7166.2|7172.2|7166.2|7171.7|7165.7|2
1647357460000|2022-03-15 15:17:40|7172.5|7166.5|7171.7|7165.7|7173|7167|7171.2|7165.2|9
1647357470000|2022-03-15 15:17:50|7172|7166|7173|7167|7173|7167|7171.3|7165.3|8
1647357480000|2022-03-15 15:18:00|7174.4|7168.4|7171.5|7165.5|7174.4|7168.4|7169.5|7163.5|35
1647357500000|2022-03-15 15:18:20|7170.2|7164.2|7170.2|7164.2|7170.5|7164.5|7170.2|7164.2|6
1647357510000|2022-03-15 15:18:30|7170|7164|7171.7|7165.7|7171.7|7165.7|7170|7164|4
1647357520000|2022-03-15 15:18:40|7171.4|7165.4|7170.7|7164.7|7171.4|7165.4|7169.8|7163.8|6
1647357530000|2022-03-15 15:18:50|7170.8|7164.8|7170.7|7164.7|7171.8|7165.8|7170.7|7164.7|0
1647357540000|2022-03-15 15:19:00|7171.7|7165.7|7173.7|7167.7|7173.7|7167.7|7171|7165|13
1647357550000|2022-03-15 15:19:10|7174|7168|7171|7165|7174|7168|7171|7165|3
1647357560000|2022-03-15 15:19:20|7169.9|7163.9|7170.4|7164.4|7170.9|7164.9|7169.7|7163.7|14
1647357570000|2022-03-15 15:19:30|7170.6|7164.6|7171.7|7165.7|7171.9|7165.9|7170.5|7164.5|12
1647357580000|2022-03-15 15:19:40|7172.5|7166.5|7172.4|7166.4|7172.7|7166.7|7171.7|7165.7|1
1647357590000|2022-03-15 15:19:50|7172.5|7166.5|7172.4|7166.4|7172.5|7166.5|7172.4|7166.4|3
1647357600000|2022-03-15 15:20:00|7172.5|7166.5|7173.4|7167.4|7174.4|7168.4|7172.5|7166.5|10
1647357610000|2022-03-15 15:20:10|7173.5|7167.5|7173.5|7167.5|7173.9|7167.9|7173.2|7167.2|10
1647357620000|2022-03-15 15:20:20|7173|7167|7173.5|7167.5|7173.5|7167.5|7171.7|7165.7|1
1647357630000|2022-03-15 15:20:30|7174.1|7168.1|7173|7167|7174.5|7168.5|7172.2|7166.2|5
1647357640000|2022-03-15 15:20:40|7173.4|7167.4|7172.9|7166.9|7173.4|7167.4|7172.9|7166.9|3
1647357650000|2022-03-15 15:20:50|7173.2|7167.2|7173.2|7167.2|7173.4|7167.4|7172.9|7166.9|1
1647357660000|2022-03-15 15:21:00|7173.6|7167.6|7173.9|7167.9|7174.4|7168.4|7173.4|7167.4|4
1647357670000|2022-03-15 15:21:10|7173.1|7167.1|7173.4|7167.4|7173.6|7167.6|7172.1|7166.1|10
1647357680000|2022-03-15 15:21:20|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|1
1647357690000|2022-03-15 15:21:30|7173.4|7167.4|7172.6|7166.6|7173.4|7167.4|7172.1|7166.1|1
1647357700000|2022-03-15 15:21:40|7172.1|7166.1|7171.4|7165.4|7172.4|7166.4|7171.4|7165.4|2
1647357710000|2022-03-15 15:21:50|7171.6|7165.6|7172.9|7166.9|7173.2|7167.2|7171.6|7165.6|2
1647357720000|2022-03-15 15:22:00|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.4|7167.4|19
1647357730000|2022-03-15 15:22:10|7174.1|7168.1|7181.1|7175.1|7181.1|7175.1|7174.1|7168.1|16
1647357740000|2022-03-15 15:22:20|7180.8|7174.8|7180.2|7174.2|7180.9|7174.9|7179.4|7173.4|3
1647357750000|2022-03-15 15:22:30|7180.1|7174.1|7181.9|7175.9|7181.9|7175.9|7179.2|7173.2|3
1647357760000|2022-03-15 15:22:40|7181.2|7175.2|7180.3|7174.3|7181.2|7175.2|7179.6|7173.6|2
1647357770000|2022-03-15 15:22:50|7179.9|7173.9|7180.4|7174.4|7180.4|7174.4|7179.2|7173.2|1
1647357780000|2022-03-15 15:23:00|7180.1|7174.1|7180.3|7174.3|7180.3|7174.3|7180.1|7174.1|0
1647357790000|2022-03-15 15:23:10|7180.5|7174.5|7179.6|7173.6|7180.9|7174.9|7179.6|7173.6|4
1647357800000|2022-03-15 15:23:20|7179.2|7173.2|7178.2|7172.2|7179.2|7173.2|7178.2|7172.2|0
1647357810000|2022-03-15 15:23:30|7178.1|7172.1|7178.2|7172.2|7178.2|7172.2|7178.1|7172.1|2
1647357820000|2022-03-15 15:23:40|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|0
1647357830000|2022-03-15 15:23:50|7177.4|7171.4|7176.1|7170.1|7177.4|7171.4|7176.1|7170.1|2
1647357840000|2022-03-15 15:24:00|7176.2|7170.2|7175.8|7169.8|7176.2|7170.2|7172.7|7166.7|12
1647357850000|2022-03-15 15:24:10|7175.6|7169.6|7174.8|7168.8|7175.6|7169.6|7174.8|7168.8|2
1647357860000|2022-03-15 15:24:20|7175.1|7169.1|7174.9|7168.9|7175.6|7169.6|7174.9|7168.9|1
1647357870000|2022-03-15 15:24:30|7174.8|7168.8|7174.6|7168.6|7174.8|7168.8|7174.6|7168.6|0
1647357880000|2022-03-15 15:24:40|7174.8|7168.8|7175.3|7169.3|7175.6|7169.6|7174.8|7168.8|0
1647357890000|2022-03-15 15:24:50|7175.1|7169.1|7175.5|7169.5|7175.5|7169.5|7175.1|7169.1|0
1647357900000|2022-03-15 15:25:00|7175.8|7169.8|7175.3|7169.3|7175.8|7169.8|7175.3|7169.3|3
1647357910000|2022-03-15 15:25:10|7174|7168|7174.3|7168.3|7174.3|7168.3|7172.4|7166.4|9
1647357930000|2022-03-15 15:25:30|7172.7|7166.7|7172.7|7166.7|7173.1|7167.1|7172.7|7166.7|7
1647357940000|2022-03-15 15:25:40|7172.6|7166.6|7171.9|7165.9|7172.7|7166.7|7171.4|7165.4|7
1647357950000|2022-03-15 15:25:50|7172|7166|7170.5|7164.5|7172|7166|7170.5|7164.5|2
1647357960000|2022-03-15 15:26:00|7170.2|7164.2|7167.5|7161.5|7170.2|7164.2|7167.2|7161.2|4
1647357970000|2022-03-15 15:26:10|7167.2|7161.2|7166.3|7160.3|7167.5|7161.5|7164.8|7158.8|13
1647357980000|2022-03-15 15:26:20|7166.2|7160.2|7164.6|7158.6|7166.2|7160.2|7164.1|7158.1|5
1647357990000|2022-03-15 15:26:30|7165|7159|7165.3|7159.3|7166.5|7160.5|7164.5|7158.5|10
1647358000000|2022-03-15 15:26:40|7167.5|7161.5|7167.7|7161.7|7168.8|7162.8|7167.5|7161.5|3
1647358010000|2022-03-15 15:26:50|7167.5|7161.5|7167|7161|7167.7|7161.7|7167|7161|0
1647358020000|2022-03-15 15:27:00|7166.3|7160.3|7168.2|7162.2|7168.5|7162.5|7166.2|7160.2|9
1647358030000|2022-03-15 15:27:10|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1647358040000|2022-03-15 15:27:20|7166.7|7160.7|7170.3|7164.3|7170.3|7164.3|7166.7|7160.7|18
1647358050000|2022-03-15 15:27:30|7169.6|7163.6|7171.9|7165.9|7172.3|7166.3|7169.6|7163.6|12
1647358060000|2022-03-15 15:27:40|7171.6|7165.6|7173.6|7167.6|7173.6|7167.6|7170.7|7164.7|9
1647358070000|2022-03-15 15:27:50|7174.8|7168.8|7174.6|7168.6|7174.8|7168.8|7174.6|7168.6|0
1647358080000|2022-03-15 15:28:00|7174.4|7168.4|7173.1|7167.1|7175.1|7169.1|7173.1|7167.1|6
1647358090000|2022-03-15 15:28:10|7172.9|7166.9|7173.8|7167.8|7175.4|7169.4|7171.8|7165.8|9
1647358100000|2022-03-15 15:28:20|7174.1|7168.1|7176.7|7170.7|7177.8|7171.8|7174.1|7168.1|13
1647358110000|2022-03-15 15:28:30|7177|7171|7176.8|7170.8|7178.5|7172.5|7176|7170|16
1647358120000|2022-03-15 15:28:40|7176.6|7170.6|7174.1|7168.1|7177.5|7171.5|7172.1|7166.1|18
1647358130000|2022-03-15 15:28:50|7174.3|7168.3|7170.6|7164.6|7175.3|7169.3|7170.6|7164.6|13
1647358140000|2022-03-15 15:29:00|7170.8|7164.8|7169.8|7163.8|7171.3|7165.3|7169.3|7163.3|11
1647358150000|2022-03-15 15:29:10|7170.1|7164.1|7170.6|7164.6|7171.3|7165.3|7169.8|7163.8|6
1647358160000|2022-03-15 15:29:20|7171|7165|7170.6|7164.6|7171|7165|7168.8|7162.8|13
1647358170000|2022-03-15 15:29:30|7170.4|7164.4|7172.3|7166.3|7172.3|7166.3|7170.4|7164.4|6
1647358180000|2022-03-15 15:29:40|7173|7167|7173.8|7167.8|7173.9|7167.9|7173|7167|2
1647358190000|2022-03-15 15:29:50|7173.4|7167.4|7172.3|7166.3|7174.1|7168.1|7172.3|7166.3|3
1647358200000|2022-03-15 15:30:00|7173.8|7167.8|7173.5|7167.5|7174.5|7168.5|7172.6|7166.6|15
1647358210000|2022-03-15 15:30:10|7173|7167|7176.8|7170.8|7176.8|7170.8|7172.6|7166.6|13
1647358220000|2022-03-15 15:30:20|7176.7|7170.7|7175.7|7169.7|7176.7|7170.7|7175.7|7169.7|5
1647358230000|2022-03-15 15:30:30|7178.1|7163.1|7172|7166|7178.1|7170.4|7171.6|7163.1|8
1647358240000|2022-03-15 15:30:40|7172.1|7166.1|7171.7|7165.7|7172.8|7166.8|7171.3|7165.3|6
1647358250000|2022-03-15 15:30:50|7172.5|7166.5|7173.7|7167.7|7174|7168|7172.3|7166.3|11
1647358260000|2022-03-15 15:31:00|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.2|7166.2|2
1647358270000|2022-03-15 15:31:10|7175|7169|7174|7168|7175.5|7169.5|7173.8|7167.8|6
1647358280000|2022-03-15 15:31:20|7174.3|7168.3|7172.5|7166.5|7174.3|7168.3|7172.5|7166.5|7
1647358290000|2022-03-15 15:31:30|7173.1|7167.1|7171.5|7165.5|7173.1|7167.1|7171|7165|11
1647358300000|2022-03-15 15:31:40|7171|7165|7172.1|7166.1|7172.8|7166.8|7171|7165|3
1647358310000|2022-03-15 15:31:50|7172.5|7166.5|7172.1|7166.1|7174|7168|7171.6|7165.6|19
1647358320000|2022-03-15 15:32:00|7172.5|7166.5|7172.5|7166.5|7173|7167|7172.3|7166.3|2
1647358330000|2022-03-15 15:32:10|7171.5|7165.5|7173.5|7167.5|7173.5|7167.5|7171.5|7165.5|3
1647358340000|2022-03-15 15:32:20|7175.3|7169.3|7174|7168|7175.3|7169.3|7173|7167|7
1647358350000|2022-03-15 15:32:30|7174.8|7168.8|7173|7167|7175.1|7169.1|7172.8|7166.8|3
1647358360000|2022-03-15 15:32:40|7172.6|7166.6|7173|7167|7173.7|7167.7|7172.5|7166.5|4
1647358370000|2022-03-15 15:32:50|7176.3|7170.3|7176|7170|7176.3|7170.3|7176|7170|6
1647358380000|2022-03-15 15:33:00|||||||||1
1647358390000|2022-03-15 15:33:10|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|8
1647358400000|2022-03-15 15:33:20|||||||||11
1647358410000|2022-03-15 15:33:30|7175.5|7169.5|7175.7|7169.7|7175.7|7169.7|7175.5|7169.5|2
1647358420000|2022-03-15 15:33:40|7175.5|7169.5|7175.7|7169.7|7175.7|7169.7|7175.3|7169.3|2
1647358430000|2022-03-15 15:33:50|7175.8|7169.8|7176.7|7170.7|7176.7|7170.7|7175.8|7169.8|16
1647358440000|2022-03-15 15:34:00|7176.8|7170.8|7175.8|7169.8|7176.8|7170.8|7175.8|7169.8|12
1647358450000|2022-03-15 15:34:10|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|0
1647358460000|2022-03-15 15:34:20|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|1
1647358470000|2022-03-15 15:34:30|7174.5|7168.5|7170.8|7164.8|7176|7170|7170.8|7164.8|19
1647358480000|2022-03-15 15:34:40|7170.3|7164.3|7171.6|7165.6|7171.6|7165.6|7169.9|7163.9|10
1647358490000|2022-03-15 15:34:50|7171.5|7165.5|7171.6|7165.6|7172.1|7166.1|7171.5|7165.5|20
1647358500000|2022-03-15 15:35:00|7171.8|7165.8|7165.4|7159.4|7171.8|7165.8|7164.9|7158.9|8
1647358510000|2022-03-15 15:35:10|7165.1|7159.1|7165.1|7159.1|7165.7|7159.7|7165.1|7159.1|5
1647358530000|2022-03-15 15:35:30|7165.4|7159.4|7165.6|7159.6|7166.1|7160.1|7165.4|7159.4|3
1647358540000|2022-03-15 15:35:40|7165.2|7159.2|7164.6|7158.6|7165.2|7159.2|7164.6|7158.6|3
1647358550000|2022-03-15 15:35:50|7164.2|7158.2|7164.2|7158.2|7164.6|7158.6|7164.2|7158.2|3
1647358560000|2022-03-15 15:36:00|7164.4|7158.4|7162.8|7156.8|7164.4|7158.4|7162.8|7156.8|2
1647358570000|2022-03-15 15:36:10|7161.8|7155.8|7159.7|7153.7|7161.8|7155.8|7159.4|7153.4|3
1647358580000|2022-03-15 15:36:20|7159.6|7153.6|7159.7|7153.7|7159.9|7153.9|7159.2|7153.2|4
1647358590000|2022-03-15 15:36:30|7159.9|7153.9|7160.2|7154.2|7160.4|7154.4|7159.7|7153.7|3
1647358600000|2022-03-15 15:36:40|7159.7|7153.7|7160.1|7154.1|7160.4|7154.4|7159.1|7153.1|14
1647358610000|2022-03-15 15:36:50|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|0
1647358620000|2022-03-15 15:37:00|7160.1|7154.1|7160.7|7154.7|7161.4|7155.4|7160.1|7154.1|2
1647358630000|2022-03-15 15:37:10|7160.4|7154.4|7160.1|7154.1|7160.4|7154.4|7158.7|7152.7|1
1647358640000|2022-03-15 15:37:20|7159.7|7153.7|7159.2|7153.2|7159.7|7153.7|7159.2|7153.2|5
1647358650000|2022-03-15 15:37:30|7160.4|7154.4|7164.8|7158.8|7164.8|7158.8|7159.7|7153.7|3
1647358660000|2022-03-15 15:37:40|7164.6|7158.6|7165.6|7159.6|7165.6|7159.6|7164.3|7158.3|1
1647358670000|2022-03-15 15:37:50|7164.6|7158.6|7165.8|7159.8|7166|7160|7164.4|7158.4|8
1647358680000|2022-03-15 15:38:00|7165.1|7159.1|7162.8|7156.8|7165.1|7159.1|7162.4|7156.4|8
1647358690000|2022-03-15 15:38:10|7163.1|7157.1|7161.9|7155.9|7163.1|7157.1|7161.9|7155.9|2
1647358700000|2022-03-15 15:38:20|7162.9|7156.9|7163.4|7157.4|7163.4|7157.4|7162.9|7156.9|2
1647358710000|2022-03-15 15:38:30|7162.6|7156.6|7162.1|7156.1|7162.6|7156.6|7162.1|7156.1|2
1647358720000|2022-03-15 15:38:40|7162.8|7156.8|7163.4|7157.4|7163.6|7157.6|7162.8|7156.8|5
1647358730000|2022-03-15 15:38:50|7163.1|7157.1|7163.8|7157.8|7163.9|7157.9|7162.8|7156.8|2
1647358740000|2022-03-15 15:39:00|7163.9|7157.9|7161.4|7155.4|7164.3|7158.3|7161.3|7155.3|6
1647358750000|2022-03-15 15:39:10|7161.3|7155.3|7160.1|7154.1|7163.1|7157.1|7159.2|7153.2|4
1647358760000|2022-03-15 15:39:20|7159.2|7153.2|7161.9|7155.9|7161.9|7155.9|7159.2|7153.2|5
1647358770000|2022-03-15 15:39:30|7161.4|7155.4|7157.8|7151.8|7161.4|7155.4|7157.5|7151.5|2
1647358780000|2022-03-15 15:39:40|7158.2|7152.2|7161.7|7155.7|7161.7|7155.7|7156.5|7150.5|25
1647358790000|2022-03-15 15:39:50|7162|7156|7162.4|7156.4|7162.4|7156.4|7162|7156|2
1647358800000|2022-03-15 15:40:00|7161|7155|7161|7155|7161.2|7155.2|7160.7|7154.7|2
1647358810000|2022-03-15 15:40:10|7162.6|7156.6|7165.6|7159.6|7166.3|7160.3|7162.4|7156.4|9
1647358820000|2022-03-15 15:40:20|7165.2|7159.2|7164.2|7158.2|7165.2|7159.2|7164.2|7158.2|0
1647358830000|2022-03-15 15:40:30|7163.5|7157.5|7165|7159|7165|7159|7163.5|7157.5|2
1647358840000|2022-03-15 15:40:40|7164.8|7158.8|7163.5|7157.5|7164.8|7158.8|7163.5|7157.5|3
1647358860000|2022-03-15 15:41:00|7162.6|7156.6|7161.3|7155.3|7162.6|7156.6|7161.3|7155.3|5
1647358880000|2022-03-15 15:41:20|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|1
1647358890000|2022-03-15 15:41:30|||||||||1
1647358900000|2022-03-15 15:41:40|||||||||1
1647358910000|2022-03-15 15:41:50|7158.9|7152.9|7159.5|7153.5|7161.4|7155.4|7158.2|7152.2|20
1647358920000|2022-03-15 15:42:00|7159.2|7153.2|7158.8|7152.8|7159.2|7153.2|7158.8|7152.8|1
1647358930000|2022-03-15 15:42:10|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|3
1647358940000|2022-03-15 15:42:20|7158.3|7152.3|7158|7152|7158.3|7152.3|7158|7152|3
1647358950000|2022-03-15 15:42:30|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|1
1647358960000|2022-03-15 15:42:40|7157.2|7151.2|7159.2|7153.2|7159.2|7153.2|7156.3|7150.3|6
1647358970000|2022-03-15 15:42:50|7158.2|7152.2|7158|7152|7158.2|7152.2|7158|7152|3
1647358980000|2022-03-15 15:43:00|7159.2|7153.2|7159.6|7153.6|7159.6|7153.6|7159.2|7153.2|1
1647358990000|2022-03-15 15:43:10|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|2
1647359000000|2022-03-15 15:43:20|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|7159.4|7153.4|2
1647359010000|2022-03-15 15:43:30|7153.7|7147.7|7151.5|7145.5|7153.7|7147.7|7148.8|7142.8|45
1647359020000|2022-03-15 15:43:40|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|3
1647359030000|2022-03-15 15:43:50|7152.5|7146.5|7152.5|7146.5|7152.9|7146.9|7152.5|7146.5|8
1647359040000|2022-03-15 15:44:00|7152.2|7146.2|7158.9|7152.9|7159.3|7153.3|7152.2|7146.2|17
1647359050000|2022-03-15 15:44:10|7158.8|7152.8|7160.7|7154.7|7160.7|7154.7|7158.6|7152.6|1
1647359060000|2022-03-15 15:44:20|7160.6|7154.6|7161.4|7155.4|7161.6|7155.6|7160.6|7154.6|8
1647359070000|2022-03-15 15:44:30|7161.1|7155.1|7159.6|7153.6|7161.1|7155.1|7159.6|7153.6|3
1647359080000|2022-03-15 15:44:40|7158.7|7152.7|7154.7|7148.7|7159.2|7153.2|7154.7|7148.7|8
1647359090000|2022-03-15 15:44:50|7155.6|7149.6|7154.4|7148.4|7155.6|7149.6|7154.4|7148.4|1
1647359100000|2022-03-15 15:45:00|7154.2|7148.2|7155.6|7149.6|7156.2|7150.2|7154.2|7148.2|7
1647359110000|2022-03-15 15:45:10|7155.2|7149.2|7156.9|7150.9|7157.3|7151.3|7155.2|7149.2|2
1647359120000|2022-03-15 15:45:20|7156.4|7150.4|7157.1|7151.1|7157.1|7151.1|7156.2|7150.2|1
1647359140000|2022-03-15 15:45:40|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|7157.2|7151.2|5
1647359150000|2022-03-15 15:45:50|7157.2|7151.2|7158.6|7152.6|7159.7|7153.7|7157.2|7151.2|15
1647359160000|2022-03-15 15:46:00|7158.7|7152.7|7159.6|7153.6|7159.6|7153.6|7158.7|7152.7|2
1647359170000|2022-03-15 15:46:10|7159.4|7153.4|7159.1|7153.1|7159.6|7153.6|7159.1|7153.1|3
1647359180000|2022-03-15 15:46:20|7158.9|7152.9|7158.8|7152.8|7158.9|7152.9|7157.6|7151.6|1
1647359190000|2022-03-15 15:46:30|7158.9|7152.9|7160.9|7154.9|7160.9|7154.9|7158.9|7152.9|4
1647359200000|2022-03-15 15:46:40|7160.6|7154.6|7160.6|7154.6|7160.6|7154.6|7160.6|7154.6|0
1647359210000|2022-03-15 15:46:50|7161.9|7155.9|7162.3|7156.3|7162.3|7156.3|7161.9|7155.9|7
1647359220000|2022-03-15 15:47:00|7163.3|7157.3|7170.9|7164.9|7171.3|7165.3|7163.3|7157.3|9
1647359230000|2022-03-15 15:47:10|7168.6|7162.6|7169.4|7163.4|7169.4|7163.4|7168.6|7162.6|4
1647359240000|2022-03-15 15:47:20|7169.1|7163.1|7168.9|7162.9|7169.4|7163.4|7168.6|7162.6|2
1647359250000|2022-03-15 15:47:30|7169.1|7163.1|7174.6|7168.6|7177.3|7171.3|7168.6|7162.6|17
1647359260000|2022-03-15 15:47:40|7174.9|7168.9|7176.9|7170.9|7176.9|7170.9|7172.9|7166.9|12
1647359270000|2022-03-15 15:47:50|7176.7|7170.7|7178|7172|7178|7172|7176.2|7170.2|5
1647359280000|2022-03-15 15:48:00|7178.7|7172.7|7177.4|7171.4|7179.7|7173.7|7177|7171|10
1647359290000|2022-03-15 15:48:10|7177.7|7171.7|7177.4|7171.4|7179|7173|7177.4|7171.4|6
1647359300000|2022-03-15 15:48:20|7176.2|7170.2|7175|7169|7176.2|7170.2|7175|7169|3
1647359310000|2022-03-15 15:48:30|7174.9|7168.9|7175.5|7169.5|7175.5|7169.5|7174.9|7168.9|2
1647359330000|2022-03-15 15:48:50|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|4
1647359340000|2022-03-15 15:49:00|7177|7171|7175.3|7169.3|7177|7171|7175.3|7169.3|4
1647359350000|2022-03-15 15:49:10|7175.5|7169.5|7177.2|7171.2|7177.3|7171.3|7174.1|7168.1|15
1647359360000|2022-03-15 15:49:20|7175.3|7169.3|7176.3|7170.3|7176.7|7170.7|7175|7169|1
1647359370000|2022-03-15 15:49:30|7176.7|7170.7|7177.2|7171.2|7177.7|7171.7|7176.7|7170.7|1
1647359380000|2022-03-15 15:49:40|7177.3|7171.3|7176.8|7170.8|7177.3|7171.3|7176.3|7170.3|1
1647359390000|2022-03-15 15:49:50|7176.3|7170.3|7176|7170|7176.3|7170.3|7176|7170|2
1647359400000|2022-03-15 15:50:00|7175.8|7169.8|7178.5|7172.5|7178.5|7172.5|7175.2|7169.2|14
1647359410000|2022-03-15 15:50:10|7177.2|7171.2|7174.3|7168.3|7177.2|7171.2|7174.3|7168.3|10
1647359420000|2022-03-15 15:50:20|7174.8|7168.8|7174.7|7168.7|7174.8|7168.8|7174.2|7168.2|0
1647359430000|2022-03-15 15:50:30|7175.2|7169.2|7171.2|7165.2|7176.2|7170.2|7171.2|7165.2|32
1647359440000|2022-03-15 15:50:40|7171|7165|7170.7|7164.7|7171|7165|7170.7|7164.7|3
1647359450000|2022-03-15 15:50:50|7170.3|7164.3|7170.8|7164.8|7171.3|7165.3|7170.3|7164.3|3
1647359460000|2022-03-15 15:51:00|7170.5|7164.5|7169.2|7163.2|7170.5|7164.5|7167.7|7161.7|5
1647359470000|2022-03-15 15:51:10|7168.5|7162.5|7164.8|7158.8|7168.5|7162.5|7164.8|7158.8|9
1647359480000|2022-03-15 15:51:20|7165.2|7159.2|7171.2|7165.2|7171.2|7165.2|7164.3|7158.3|16
1647359490000|2022-03-15 15:51:30|7171.7|7165.7|7174.8|7168.8|7174.8|7168.8|7171.7|7165.7|6
1647359500000|2022-03-15 15:51:40|7173.8|7167.8|7173.5|7167.5|7173.8|7167.8|7173.5|7167.5|1
1647359510000|2022-03-15 15:51:50|7174.2|7168.2|7174.8|7168.8|7174.8|7168.8|7173.8|7167.8|2
1647359520000|2022-03-15 15:52:00|7174.5|7168.5|7172.1|7166.1|7178.4|7172.4|7172.1|7166.1|17
1647359530000|2022-03-15 15:52:10|7171.6|7165.6|7171.8|7165.8|7172.1|7166.1|7170.9|7164.9|1
1647359540000|2022-03-15 15:52:20|7172.1|7166.1|7171.6|7165.6|7172.1|7166.1|7171.1|7165.1|2
1647359550000|2022-03-15 15:52:30|7171.8|7165.8|7171.3|7165.3|7171.9|7165.9|7171.3|7165.3|0
1647359560000|2022-03-15 15:52:40|7171.8|7165.8|7173.1|7167.1|7173.1|7167.1|7171.8|7165.8|6
1647359570000|2022-03-15 15:52:50|7171.4|7165.4|7170.5|7164.5|7171.4|7165.4|7169.6|7163.6|9
1647359580000|2022-03-15 15:53:00|7170.3|7164.3|7171.2|7165.2|7171.4|7165.4|7170.3|7164.3|2
1647359590000|2022-03-15 15:53:10|7170.8|7164.8|7171.7|7165.7|7171.7|7165.7|7170.8|7164.8|0
1647359600000|2022-03-15 15:53:20|7171.8|7165.8|7171.7|7165.7|7171.8|7165.8|7171.7|7165.7|3
1647359610000|2022-03-15 15:53:30|7170.3|7164.3|7167.8|7161.8|7170.3|7164.3|7167.8|7161.8|6
1647359620000|2022-03-15 15:53:40|7168.2|7162.2|7167.8|7161.8|7168.2|7162.2|7167.3|7161.3|2
1647359630000|2022-03-15 15:53:50|7167.7|7161.7|7170.3|7164.3|7170.5|7164.5|7167.7|7161.7|2
1647359640000|2022-03-15 15:54:00|7170.7|7164.7|7172|7166|7172|7166|7170.7|7164.7|2
1647359650000|2022-03-15 15:54:10|7172.3|7166.3|7174|7168|7174|7168|7172.2|7166.2|3
1647359660000|2022-03-15 15:54:20|7174.3|7168.3|7173.9|7167.9|7175.8|7169.8|7173.4|7167.4|34
1647359670000|2022-03-15 15:54:30|7174.3|7168.3|7174.9|7168.9|7175.8|7169.8|7173.9|7167.9|5
1647359680000|2022-03-15 15:54:40|7175.1|7169.1|7173.9|7167.9|7175.1|7169.1|7173.4|7167.4|1
1647359690000|2022-03-15 15:54:50|7173.8|7167.8|7173.8|7167.8|7175.1|7169.1|7173.8|7167.8|2
1647359700000|2022-03-15 15:55:00|7174.1|7168.1|7171.5|7165.5|7174.8|7168.8|7171.5|7165.5|6
1647359710000|2022-03-15 15:55:10|7173|7167|7175.5|7169.5|7175.5|7169.5|7173|7167|15
1647359720000|2022-03-15 15:55:20|7175.1|7169.1|7183|7177|7183|7177|7174.6|7168.6|22
1647359730000|2022-03-15 15:55:30|7183.3|7177.3|7184.2|7178.2|7184.7|7178.7|7183|7177|10
1647359740000|2022-03-15 15:55:40|7183.5|7177.5|7184.2|7178.2|7184.2|7178.2|7183.5|7177.5|3
1647359750000|2022-03-15 15:55:50|7184|7178|7184.4|7178.4|7184.4|7178.4|7184|7178|32
1647359760000|2022-03-15 15:56:00|7183.5|7177.5|7184.8|7178.8|7185.2|7179.2|7183.5|7177.5|21
1647359770000|2022-03-15 15:56:10|7184.7|7178.7|7202.1|7196.1|7202.1|7196.1|7183.8|7177.8|36
1647359780000|2022-03-15 15:56:20|7201.7|7195.7|7208.6|7202.6|7208.6|7202.6|7200|7194|20
1647359790000|2022-03-15 15:56:30|7208.2|7202.2|7207.1|7201.1|7210.1|7204.1|7207.1|7201.1|27
1647359800000|2022-03-15 15:56:40|7206.5|7200.5|7206.2|7200.2|7209.5|7203.5|7206|7200|37
1647359810000|2022-03-15 15:56:50|7206.3|7200.3|7206.3|7200.3|7207.2|7201.2|7206.3|7200.3|5
1647359820000|2022-03-15 15:57:00|7206.2|7200.2|7209.3|7203.3|7209.3|7203.3|7206.2|7200.2|13
1647359830000|2022-03-15 15:57:10|7210|7204|7211.5|7205.5|7211.5|7205.5|7207.2|7201.2|12
1647359840000|2022-03-15 15:57:20|7211.6|7205.6|7214.8|7208.8|7217.8|7211.8|7211.6|7205.6|18
1647359850000|2022-03-15 15:57:30|7215.7|7209.7|7214|7208|7215.7|7209.7|7214|7208|2
1647359860000|2022-03-15 15:57:40|7214.5|7208.5|7215.5|7209.5|7216.2|7210.2|7214.2|7208.2|7
1647359870000|2022-03-15 15:57:50|7215.8|7209.8|7217.7|7211.7|7217.7|7211.7|7215.5|7209.5|4
1647359880000|2022-03-15 15:58:00|7217.3|7211.3|7215.7|7209.7|7217.7|7211.7|7215.5|7209.5|1
1647359890000|2022-03-15 15:58:10|7214.7|7208.7|7213.5|7207.5|7214.8|7208.8|7212.5|7206.5|7
1647359900000|2022-03-15 15:58:20|7213.8|7207.8|7211.5|7205.5|7213.8|7207.8|7211|7205|4
1647359910000|2022-03-15 15:58:30|7210.7|7204.7|7207|7201|7210.7|7204.7|7207|7201|8
1647359920000|2022-03-15 15:58:40|||||||||1
1647359930000|2022-03-15 15:58:50|7206.6|7200.6|7203.6|7197.6|7207.3|7201.3|7199.6|7193.6|17
1647359940000|2022-03-15 15:59:00|7203.3|7197.3|7204.5|7198.5|7205.3|7199.3|7202.8|7196.8|6
1647359950000|2022-03-15 15:59:10|7204.1|7198.1|7202.3|7196.3|7204.1|7198.1|7202.3|7196.3|2
1647359960000|2022-03-15 15:59:20|7202.1|7196.1|7203.1|7197.1|7204.3|7198.3|7201.4|7195.4|6
1647359970000|2022-03-15 15:59:30|7203.5|7197.5|7204.5|7198.5|7204.6|7198.6|7203.5|7197.5|4
1647359980000|2022-03-15 15:59:40|7204.3|7198.3|7202.5|7196.5|7204.3|7198.3|7202.5|7196.5|1
1647359990000|2022-03-15 15:59:50|7202.6|7196.6|7202.5|7196.5|7202.6|7196.6|7202.5|7196.5|0
1647360000000|2022-03-15 16:00:00|7201.6|7195.6|7200.5|7194.5|7201.6|7195.6|7199.1|7193.1|12
1647360010000|2022-03-15 16:00:10|7200.1|7194.1|7196.3|7190.3|7205|7199|7196.3|7190.3|23
1647360020000|2022-03-15 16:00:20|7195.8|7189.8|7190.6|7184.6|7195.8|7189.8|7186.6|7180.6|38
1647360030000|2022-03-15 16:00:30|7193.1|7187.1|7199.5|7193.5|7202.7|7196.7|7192.5|7186.5|24
1647360040000|2022-03-15 16:00:40|7199.6|7193.6|7205.7|7199.7|7205.7|7199.7|7198.3|7192.3|19
1647360050000|2022-03-15 16:00:50|7206.5|7200.5|7206|7200|7208.4|7202.4|7206|7200|10
1647360060000|2022-03-15 16:01:00|7205.9|7199.9|7205.7|7199.7|7207.4|7201.4|7205|7199|3
1647360070000|2022-03-15 16:01:10|7208.5|7202.5|7214.6|7208.6|7214.6|7208.6|7208.5|7202.5|19
1647360080000|2022-03-15 16:01:20|7214.9|7208.9|7215.6|7209.6|7216.7|7210.7|7213.4|7207.4|5
1647360090000|2022-03-15 16:01:30|7215.2|7209.2|7211.2|7205.2|7215.2|7209.2|7210.9|7204.9|5
1647360100000|2022-03-15 16:01:40|7211.4|7205.4|7211.9|7205.9|7212.4|7206.4|7211|7205|2
1647360110000|2022-03-15 16:01:50|7211.4|7205.4|7213.9|7207.9|7213.9|7207.9|7210|7204|7
1647360120000|2022-03-15 16:02:00|7213.6|7207.6|7212.3|7206.3|7213.9|7207.9|7209.7|7203.7|5
1647360130000|2022-03-15 16:02:10|7212.1|7206.1|7212.1|7206.1|7212.1|7206.1|7212.1|7206.1|1
1647360140000|2022-03-15 16:02:20|7212.3|7206.3|7212.6|7206.6|7212.6|7206.6|7212.1|7206.1|1
1647360150000|2022-03-15 16:02:30|7212.8|7206.8|7210.6|7204.6|7216.3|7210.3|7210.6|7204.6|8
1647360160000|2022-03-15 16:02:40|7212.1|7206.1|7223.2|7217.2|7223.4|7217.4|7211.4|7205.4|14
1647360170000|2022-03-15 16:02:50|7223.5|7217.5|7221|7215|7225.9|7219.9|7220.4|7214.1|17
1647360180000|2022-03-15 16:03:00|7220.1|7214.1|7222.4|7216.4|7222.4|7216.4|7217.9|7211.9|13
1647360190000|2022-03-15 16:03:10|7222.7|7216.7|7223.9|7217.9|7226.4|7220.4|7222.7|7216.7|5
1647360200000|2022-03-15 16:03:20|7224|7218|7229.3|7223.3|7230.4|7224.4|7224|7218|23
1647360210000|2022-03-15 16:03:30|7228.9|7222.9|7225.6|7219.6|7229.3|7223.3|7223.9|7217.9|8
1647360220000|2022-03-15 16:03:40|7225.1|7219.1|7221.8|7215.8|7225.1|7219.1|7220.7|7214.7|6
1647360230000|2022-03-15 16:03:50|7220.5|7214.5|7219.5|7213.5|7220.5|7214.5|7218.8|7212.8|0
1647360240000|2022-03-15 16:04:00|7219.2|7213.2|7219.7|7213.7|7219.7|7213.7|7216.5|7210.5|6
1647360250000|2022-03-15 16:04:10|7219.3|7213.3|7218|7212|7219.3|7213.3|7218|7212|19
1647360260000|2022-03-15 16:04:20|7218.1|7212.1|7217.9|7211.9|7218.3|7212.3|7217.3|7211.3|8
1647360270000|2022-03-15 16:04:30|7217.8|7211.8|7223.5|7217.5|7224.1|7218.1|7217.8|7211.8|8
1647360280000|2022-03-15 16:04:40|7223.1|7217.1|7221.5|7215.5|7223.5|7217.5|7221.2|7215.2|4
1647360290000|2022-03-15 16:04:50|7221.3|7215.3|7220|7214|7221.3|7215.3|7220|7214|11
1647360300000|2022-03-15 16:05:00|7219.8|7213.8|7217.5|7211.5|7219.8|7213.8|7213.3|7207.3|25
1647360310000|2022-03-15 16:05:10|7217.8|7211.8|7212.7|7206.7|7217.8|7211.8|7212.7|7206.7|2
1647360320000|2022-03-15 16:05:20|7213|7207|7207.8|7201.8|7213.5|7207.5|7207.8|7201.8|4
1647360330000|2022-03-15 16:05:30|7207.6|7201.6|7206.8|7200.8|7207.8|7201.8|7206|7200|6
1647360340000|2022-03-15 16:05:40|7206.5|7200.5|7205.1|7199.1|7206.5|7200.5|7204|7198|3
1647360350000|2022-03-15 16:05:50|7205.4|7199.4|7205.6|7199.6|7208.9|7202.9|7205.4|7199.4|26
1647360360000|2022-03-15 16:06:00|7205.2|7199.2|7205.2|7199.2|7206.2|7200.2|7205.2|7199.2|1
1647360370000|2022-03-15 16:06:10|7204.2|7198.2|7205.2|7199.2|7205.4|7199.4|7204.2|7198.2|10
1647360380000|2022-03-15 16:06:20|7204.3|7198.3|7203.2|7197.2|7204.6|7198.6|7202.9|7196.9|10
1647360390000|2022-03-15 16:06:30|7202.3|7196.3|7202.3|7196.3|7203|7197|7201.8|7195.8|7
1647360400000|2022-03-15 16:06:40|7202|7196|7203.2|7197.2|7203.2|7197.2|7202|7196|7
1647360410000|2022-03-15 16:06:50|7203.6|7197.6|7201.3|7195.3|7203.6|7197.6|7201.3|7195.3|6
1647360420000|2022-03-15 16:07:00|7199.7|7193.7|7202.9|7196.9|7202.9|7196.9|7199.7|7193.7|7
1647360430000|2022-03-15 16:07:10|7202|7196|7206.7|7200.7|7206.7|7200.7|7202|7196|15
1647360440000|2022-03-15 16:07:20|7207.6|7201.6|7209.1|7203.1|7210.6|7204.6|7207.6|7201.6|16
1647360450000|2022-03-15 16:07:30|7206.4|7200.4|7205.1|7199.1|7206.4|7200.4|7204.7|7198.7|4
1647360460000|2022-03-15 16:07:40|7204.7|7198.7|7204.9|7198.9|7205.1|7199.1|7204.7|7198.7|1
1647360470000|2022-03-15 16:07:50|7204.6|7198.6|7203.9|7197.9|7204.6|7198.6|7203.9|7197.9|0
1647360480000|2022-03-15 16:08:00|7204.9|7198.9|7207.6|7201.6|7208.4|7202.4|7204.4|7198.4|5
1647360490000|2022-03-15 16:08:10|7208.1|7202.1|7208.2|7202.2|7208.6|7202.6|7206.7|7200.7|3
1647360500000|2022-03-15 16:08:20|7207.7|7201.7|7206.7|7200.7|7207.9|7201.9|7206.4|7200.4|2
1647360510000|2022-03-15 16:08:30|7206.4|7200.4|7205.2|7199.2|7206.6|7200.6|7205.2|7199.2|2
1647360520000|2022-03-15 16:08:40|7205.4|7199.4|7204.7|7198.7|7206.1|7200.1|7204.7|7198.7|3
1647360530000|2022-03-15 16:08:50|7204.4|7198.4|7204.4|7198.4|7205.5|7199.5|7202.9|7196.9|4
1647360540000|2022-03-15 16:09:00|7204.2|7198.2|7203.4|7197.4|7204.5|7198.5|7203.4|7197.4|9
1647360550000|2022-03-15 16:09:10|7202.3|7196.3|7202.2|7196.2|7202.3|7196.3|7201.9|7195.9|2
1647360560000|2022-03-15 16:09:20|7201.9|7195.9|7202.2|7196.2|7202.4|7196.4|7201.2|7195.2|2
1647360570000|2022-03-15 16:09:30|7202.4|7196.4|7203.2|7197.2|7203.2|7197.2|7202.2|7196.2|0
1647360580000|2022-03-15 16:09:40|7202.9|7196.9|7201.7|7195.7|7202.9|7196.9|7201.5|7195.5|7
1647360590000|2022-03-15 16:09:50|7202.2|7196.2|7202.7|7196.7|7202.7|7196.7|7202|7196|0
1647360600000|2022-03-15 16:10:00|7203.4|7197.4|7203.5|7197.5|7203.9|7197.9|7203.4|7197.4|2
1647360610000|2022-03-15 16:10:10|7203.7|7197.7|7204|7198|7204|7198|7203.7|7197.7|0
1647360620000|2022-03-15 16:10:20|7205.1|7199.1|7209.4|7203.4|7212.4|7206.4|7205.1|7199.1|15
1647360630000|2022-03-15 16:10:30|7210.7|7204.7|7210.9|7204.9|7211.7|7205.7|7210.5|7204.5|1
1647360640000|2022-03-15 16:10:40|7210.7|7204.7|7216.2|7210.2|7217.4|7211.4|7210.2|7204.2|8
1647360650000|2022-03-15 16:10:50|7215.9|7209.9|7215.5|7209.5|7217.4|7211.4|7215.5|7209.5|6
1647360660000|2022-03-15 16:11:00|7214.7|7208.7|7216.2|7210.2|7218.7|7212.7|7214.7|7208.7|16
1647360670000|2022-03-15 16:11:10|7217.3|7211.3|7220.7|7214.7|7220.7|7214.7|7217.3|7211.3|9
1647360680000|2022-03-15 16:11:20|7219.3|7213.3|7221.2|7215.2|7222.1|7216.1|7216.3|7210.3|15
1647360690000|2022-03-15 16:11:30|7224.4|7218.4|7220.1|7214.1|7224.4|7218.4|7219.8|7213.8|7
1647360700000|2022-03-15 16:11:40|7221.3|7215.3|7220.8|7214.8|7221.3|7215.3|7219.2|7213.2|1
1647360710000|2022-03-15 16:11:50|7220.4|7214.4|7218.4|7212.4|7220.4|7214.4|7218.4|7212.4|0
1647360720000|2022-03-15 16:12:00|7219.8|7213.8|7218.6|7212.6|7219.8|7213.8|7217.9|7211.9|2
1647360730000|2022-03-15 16:12:10|7219.3|7213.3|7220.6|7214.6|7220.6|7214.6|7219.3|7213.3|1
1647360740000|2022-03-15 16:12:20|7220.7|7214.7|7218.4|7212.4|7220.7|7214.7|7218.4|7212.4|1
1647360750000|2022-03-15 16:12:30|7214.7|7208.7|7220.1|7214.1|7220.1|7214.1|7214.7|7208.7|8
1647360760000|2022-03-15 16:12:40|7219.9|7213.9|7219.9|7213.9|7219.9|7213.9|7217.7|7211.7|11
1647360770000|2022-03-15 16:12:50|7220.3|7214.3|7218.6|7212.6|7220.8|7214.8|7218.6|7212.6|4
1647360780000|2022-03-15 16:13:00|7218.8|7212.8|7218|7212|7219.2|7213.2|7218|7212|2
1647360790000|2022-03-15 16:13:10|7218.5|7212.5|7220.2|7214.2|7220.2|7214.2|7218.5|7212.5|3
1647360800000|2022-03-15 16:13:20|7220.5|7214.5|7221.3|7215.3|7221.8|7215.8|7220.5|7214.5|2
1647360810000|2022-03-15 16:13:30|7221.8|7215.8|7224|7218|7224|7218|7221.8|7215.8|2
1647360820000|2022-03-15 16:13:40|7223.6|7217.6|7223.1|7217.1|7223.6|7217.6|7223|7217|2
1647360830000|2022-03-15 16:13:50|7223.5|7217.5|7223.8|7217.8|7223.8|7217.8|7223.5|7217.5|1
1647360840000|2022-03-15 16:14:00|7223.5|7217.5|7221.5|7215.5|7224|7218|7221.5|7215.5|9
1647360850000|2022-03-15 16:14:10|7222.1|7216.1|7221.8|7215.8|7222.1|7216.1|7221.5|7215.5|2
1647360860000|2022-03-15 16:14:20|7221.6|7215.6|7222|7216|7222.1|7216.1|7221.3|7215.3|3
1647360870000|2022-03-15 16:14:30|7222.5|7216.5|7224.5|7218.5|7224.5|7218.5|7222.5|7216.5|4
1647360880000|2022-03-15 16:14:40|7224.6|7218.6|7222.5|7216.5|7224.6|7218.6|7222.5|7216.5|1
1647360890000|2022-03-15 16:14:50|7222.3|7216.3|7221.8|7215.8|7222.3|7216.3|7221.8|7215.8|4
1647360900000|2022-03-15 16:15:00|7222.3|7216.3|7221.3|7215.3|7222.6|7216.6|7221.1|7215.1|3
1647360910000|2022-03-15 16:15:10|7221.1|7215.1|7222.6|7216.6|7222.6|7216.6|7219.3|7213.3|7
1647360920000|2022-03-15 16:15:20|7223.6|7217.6|7223.8|7217.8|7224.1|7218.1|7223.6|7217.6|1
1647360930000|2022-03-15 16:15:30|7223.5|7217.5|7226.3|7220.3|7226.3|7220.3|7223.5|7217.5|5
1647360940000|2022-03-15 16:15:40|7226.6|7220.6|7230.6|7224.6|7230.6|7224.6|7226.3|7220.3|19
1647360950000|2022-03-15 16:15:50|7229.8|7223.8|7231|7225|7231|7225|7229.8|7223.8|3
1647360960000|2022-03-15 16:16:00|7230.8|7224.8|7221.6|7215.6|7230.8|7224.8|7220.8|7214.8|19
1647360970000|2022-03-15 16:16:10|7221.3|7215.3|7215.9|7209.9|7221.6|7215.6|7215.9|7209.9|16
1647360980000|2022-03-15 16:16:20|7216.1|7210.1|7216.4|7210.4|7216.4|7210.4|7216.1|7210.1|1
1647360990000|2022-03-15 16:16:30|7216.8|7210.8|7215.6|7209.6|7216.8|7210.8|7215.6|7209.6|17
1647361000000|2022-03-15 16:16:40|7215.8|7209.8|7224.4|7218.4|7224.4|7218.4|7215.8|7209.8|19
1647361010000|2022-03-15 16:16:50|7224.3|7218.3|7224.4|7218.4|7224.4|7218.4|7223.1|7217.1|8
1647361020000|2022-03-15 16:17:00|7224.8|7218.8|7229.3|7223.3|7229.3|7223.3|7224.8|7218.8|13
1647361030000|2022-03-15 16:17:10|7229.6|7223.6|7235.3|7229.3|7235.6|7229.6|7229.6|7223.6|23
1647361040000|2022-03-15 16:17:20|7235.1|7229.1|7236|7230|7236|7230|7235.1|7229.1|4
1647361050000|2022-03-15 16:17:30|7235.8|7229.8|7236.8|7230.8|7236.8|7230.8|7235.8|7229.8|9
1647361060000|2022-03-15 16:17:40|7236.6|7230.6|7235.8|7229.8|7236.8|7230.8|7235.8|7229.8|16
1647361070000|2022-03-15 16:17:50|7236.3|7230.3|7236.1|7230.1|7236.8|7230.8|7235.8|7229.8|13
1647361080000|2022-03-15 16:18:00|7236.3|7230.3|7238.3|7232.3|7241|7235|7236.3|7230.3|30
1647361090000|2022-03-15 16:18:10|7239|7233|7240.3|7234.3|7241.3|7235.3|7239|7233|7
1647361100000|2022-03-15 16:18:20|7240.1|7234.1|7238.1|7232.1|7240.1|7234.1|7238.1|7232.1|7
1647361110000|2022-03-15 16:18:30|7238.3|7232.3|7237.6|7231.6|7238.3|7232.3|7235.8|7229.8|11
1647361120000|2022-03-15 16:18:40|7237.5|7231.5|7238|7232|7238|7232|7237.5|7231.5|1
1647361130000|2022-03-15 16:18:50|7240.6|7234.6|7240.1|7234.1|7243.6|7237.6|7240.1|7234.1|23
1647361140000|2022-03-15 16:19:00|7240.5|7234.5|7243.3|7237.3|7243.6|7237.6|7240.5|7234.5|6
1647361150000|2022-03-15 16:19:10|7242.9|7236.9|7241.2|7235.2|7243.3|7237.3|7240.9|7234.9|9
1647361160000|2022-03-15 16:19:20|7241.6|7235.6|7241.6|7235.6|7242.2|7236.2|7241.6|7235.6|1
1647361170000|2022-03-15 16:19:30|7241.9|7235.9|7241.6|7235.6|7241.9|7235.9|7241.6|7235.6|6
1647361180000|2022-03-15 16:19:40|7240.6|7234.6|7241.1|7235.1|7241.1|7235.1|7239.6|7233.6|14
1647361190000|2022-03-15 16:19:50|7241.3|7235.3|7241.4|7235.4|7241.8|7235.8|7241.2|7235.2|14
1647361200000|2022-03-15 16:20:00|7241.8|7235.8|7245.1|7239.1|7246.9|7240.9|7240.8|7234.8|76
1647361210000|2022-03-15 16:20:10|7245.3|7239.3|7247.1|7241.1|7247.1|7241.1|7245.3|7239.3|15
1647361220000|2022-03-15 16:20:20|7247.2|7241.2|7247.1|7241.1|7247.2|7241.2|7246.6|7240.6|46
1647361230000|2022-03-15 16:20:30|7247.4|7241.4|7255.6|7249.6|7257.5|7251.5|7247.2|7241.2|29
1647361240000|2022-03-15 16:20:40|7257.8|7251.8|7260.1|7254.1|7260.1|7254.1|7253.4|7247.4|27
1647361250000|2022-03-15 16:20:50|7260|7254|7260.5|7254.5|7260.5|7254.5|7255.1|7249.1|20
1647361260000|2022-03-15 16:21:00|7261.3|7255.3|7261.3|7255.3|7262.6|7256.6|7259.3|7253.3|23
1647361270000|2022-03-15 16:21:10|7262.3|7256.3|7260.1|7254.1|7262.3|7256.3|7260|7254|5
1647361280000|2022-03-15 16:21:20|7259.8|7253.8|7253.1|7247.1|7259.8|7253.8|7252.8|7246.8|9
1647361290000|2022-03-15 16:21:30|7253.3|7247.3|7255.8|7249.8|7257|7251|7253.3|7247.3|6
1647361300000|2022-03-15 16:21:40|7256.1|7250.1|7256.3|7250.3|7257|7251|7256.1|7250.1|4
1647361310000|2022-03-15 16:21:50|7255.3|7249.3|7254.3|7248.3|7255.3|7249.3|7253|7247|12
1647361320000|2022-03-15 16:22:00|7255|7249|7250.5|7244.5|7255|7249|7250|7244|11
1647361330000|2022-03-15 16:22:10|7250.3|7244.3|7253.5|7247.5|7253.5|7247.5|7248.6|7242.6|7
1647361340000|2022-03-15 16:22:20|7253.1|7247.1|7251.8|7245.8|7253.1|7247.1|7251.1|7245.1|10
1647361350000|2022-03-15 16:22:30|7253.8|7247.8|7253.8|7247.8|7255.5|7249.5|7253.5|7247.5|3
1647361360000|2022-03-15 16:22:40|7254.3|7248.3|7256.3|7250.3|7256.5|7250.5|7254.3|7248.3|5
1647361370000|2022-03-15 16:22:50|7255.6|7249.6|7253.1|7247.1|7255.6|7249.6|7253.1|7247.1|8
1647361380000|2022-03-15 16:23:00|7253.5|7247.5|7253.8|7247.8|7253.8|7247.8|7253.5|7247.5|1
1647361390000|2022-03-15 16:23:10|7253.1|7247.1|7255.7|7249.7|7255.7|7249.7|7253.1|7247.1|9
1647361400000|2022-03-15 16:23:20|7256|7250|7256.2|7250.2|7256.2|7250.2|7256|7250|0
1647361410000|2022-03-15 16:23:30|7256.5|7250.5|7254.1|7248.1|7257.2|7251.2|7254.1|7248.1|7
1647361420000|2022-03-15 16:23:40|7254|7248|7253.5|7247.5|7254.3|7248.3|7252.8|7246.8|2
1647361430000|2022-03-15 16:23:50|7254.6|7248.6|7259.7|7253.7|7259.7|7253.7|7254.6|7248.6|8
1647361440000|2022-03-15 16:24:00|7260|7254|7254.6|7248.6|7260.2|7254.2|7254.6|7248.6|10
1647361450000|2022-03-15 16:24:10|7253.6|7247.6|7255.3|7249.3|7255.3|7249.3|7253.6|7247.6|2
1647361460000|2022-03-15 16:24:20|7256|7250|7255|7249|7256.7|7250.7|7255|7249|5
1647361470000|2022-03-15 16:24:30|7253.6|7247.6|7257.4|7251.4|7257.8|7251.8|7253.6|7247.6|6
1647361480000|2022-03-15 16:24:40|7257.6|7251.6|7257.6|7251.6|7257.8|7251.8|7257.6|7251.6|1
1647361490000|2022-03-15 16:24:50|7258|7252|7256.1|7250.1|7258|7252|7256.1|7250.1|6
1647361500000|2022-03-15 16:25:00|7255.9|7249.9|7257.3|7251.3|7257.8|7251.8|7255.9|7249.9|7
1647361510000|2022-03-15 16:25:10|7264.7|7258.7|7264.8|7258.8|7265.3|7259.3|7263.5|7257.5|15
1647361520000|2022-03-15 16:25:20|7264.5|7258.5|7264.9|7258.9|7266.1|7260.1|7264.5|7258.5|9
1647361530000|2022-03-15 16:25:30|7265.3|7259.3|7273.4|7267.4|7273.4|7267.4|7264.9|7258.9|20
1647361540000|2022-03-15 16:25:40|7273.1|7267.1|7272.7|7266.7|7274.9|7268.9|7272.7|7266.7|8
1647361550000|2022-03-15 16:25:50|7278|7272|7277.3|7271.3|7278.9|7272.9|7277.3|7271.3|7
1647361560000|2022-03-15 16:26:00|7277.2|7271.2|7267.6|7261.6|7277.2|7271.2|7267.6|7261.6|21
1647361570000|2022-03-15 16:26:10|7267.7|7261.7|7264.7|7258.7|7267.7|7261.7|7264.4|7258.4|3
1647361580000|2022-03-15 16:26:20|7263.9|7257.9|7261.5|7255.5|7263.9|7257.9|7259.9|7253.9|9
1647361590000|2022-03-15 16:26:30|7261.1|7255.1|7258.1|7252.1|7261.1|7255.1|7258.1|7252.1|9
1647361600000|2022-03-15 16:26:40|7257.8|7251.8|7258.6|7252.6|7258.6|7252.6|7257.2|7251.2|3
1647361610000|2022-03-15 16:26:50|7258|7252|7258.8|7252.8|7258.8|7252.8|7258|7252|12
1647361620000|2022-03-15 16:27:00|7259.3|7253.3|7260.8|7254.8|7260.8|7254.8|7259.3|7253.3|7
1647361630000|2022-03-15 16:27:10|7261.8|7255.8|7265.7|7259.7|7266.5|7260.5|7260.7|7254.7|9
1647361640000|2022-03-15 16:27:20|7265|7259|7266.2|7260.2|7268.7|7262.7|7265|7259|10
1647361650000|2022-03-15 16:27:30|7269.3|7263.3|7270.8|7264.8|7270.8|7264.8|7268.7|7262.7|4
1647361660000|2022-03-15 16:27:40|7270.5|7264.5|7270.2|7264.2|7270.5|7264.5|7269.3|7263.3|6
1647361670000|2022-03-15 16:27:50|7269.5|7263.5|7269.3|7263.3|7269.7|7263.7|7269.3|7263.3|2
1647361680000|2022-03-15 16:28:00|7269.7|7263.7|7270|7264|7270|7264|7269.7|7263.7|1
1647361690000|2022-03-15 16:28:10|7269.7|7263.7|7269.9|7263.9|7269.9|7263.9|7269.5|7263.5|2
1647361700000|2022-03-15 16:28:20|7269.6|7263.6|7269.9|7263.9|7269.9|7263.9|7269.6|7263.6|0
1647361710000|2022-03-15 16:28:30|7270|7264|7270.2|7264.2|7270.2|7264.2|7268|7262|2
1647361720000|2022-03-15 16:28:40|7270.5|7264.5|7269.1|7263.1|7270.5|7264.5|7269.1|7263.1|3
1647361730000|2022-03-15 16:28:50|7268.1|7262.1|7264.3|7258.3|7268.1|7262.1|7264.3|7258.3|7
1647361740000|2022-03-15 16:29:00|7264|7258|7265.4|7259.4|7265.5|7259.5|7262.2|7256.2|6
1647361750000|2022-03-15 16:29:10|7263.4|7257.4|7261.7|7255.7|7263.4|7257.4|7261.7|7255.7|5
1647361760000|2022-03-15 16:29:20|7263|7257|7264.4|7258.4|7264.4|7258.4|7263|7257|5
1647361770000|2022-03-15 16:29:30|7265.7|7259.7|7264.9|7258.9|7265.7|7259.7|7263.9|7257.9|5
1647361780000|2022-03-15 16:29:40|7264.4|7258.4|7262.5|7256.5|7264.4|7258.4|7262.2|7256.2|5
1647361790000|2022-03-15 16:29:50|7262.2|7256.2|7261.2|7255.2|7262.2|7256.2|7258.8|7252.8|6
1647361800000|2022-03-15 16:30:00|7261.5|7255.5|7260|7254|7261.7|7255.7|7257.5|7251.5|14
1647361810000|2022-03-15 16:30:10|7259.6|7253.6|7261.7|7255.7|7261.7|7255.7|7259.5|7253.5|3
1647361820000|2022-03-15 16:30:20|7261.5|7255.5|7264.2|7258.2|7264.5|7258.5|7261.5|7255.5|3
1647361830000|2022-03-15 16:30:30|7264.5|7258.5|7263.7|7257.7|7267.4|7261.4|7263.7|7257.7|4
1647361840000|2022-03-15 16:30:40|7263.3|7257.3|7261.3|7255.3|7263.3|7257.3|7261.3|7255.3|5
1647361850000|2022-03-15 16:30:50|7261|7255|7264|7258|7264|7258|7261|7255|2
1647361860000|2022-03-15 16:31:00|7263.7|7257.7|7264|7258|7265.5|7259.5|7263.7|7257.7|8
1647361870000|2022-03-15 16:31:10|7263.7|7257.7|7264.5|7258.5|7264.5|7258.5|7263|7257|4
1647361880000|2022-03-15 16:31:20|7264|7258|7264.4|7258.4|7264.4|7258.4|7264|7258|3
1647361890000|2022-03-15 16:31:30|7264|7258|7264|7258|7264.4|7258.4|7264|7258|2
1647361900000|2022-03-15 16:31:40|7265|7259|7265|7259|7265|7259|7265|7259|4
1647361910000|2022-03-15 16:31:50|7265.4|7259.4|7265.5|7259.5|7265.5|7259.5|7264.2|7258.2|2
1647361920000|2022-03-15 16:32:00|7265.2|7259.2|7267.2|7261.2|7268.5|7262.5|7265|7259|8
1647361930000|2022-03-15 16:32:10|7266.7|7260.7|7268.5|7262.5|7268.5|7262.5|7266.4|7260.4|3
1647361940000|2022-03-15 16:32:20|7268.7|7262.7|7265.2|7259.2|7268.7|7262.7|7265.2|7259.2|6
1647361950000|2022-03-15 16:32:30|7265|7259|7264.2|7258.2|7265|7259|7262.8|7256.8|5
1647361960000|2022-03-15 16:32:40|7264|7258|7264.7|7258.7|7264.7|7258.7|7264|7258|2
1647361970000|2022-03-15 16:32:50|7265|7259|7264.1|7258.1|7265|7259|7263.5|7257.5|2
1647361980000|2022-03-15 16:33:00|7264.5|7258.5|7269.6|7263.6|7269.6|7263.6|7264.5|7258.5|21
1647361990000|2022-03-15 16:33:10|7269.3|7263.3|7269.6|7263.6|7269.6|7263.6|7268.1|7262.1|5
1647362000000|2022-03-15 16:33:20|7268.9|7262.9|7266.9|7260.9|7269.6|7263.6|7266.9|7260.9|1
1647362010000|2022-03-15 16:33:30|7266.8|7260.8|7267.5|7261.5|7268.8|7262.8|7266.3|7260.3|15
1647362020000|2022-03-15 16:33:40|7267.3|7261.3|7265|7259|7267.3|7261.3|7265|7259|5
1647362030000|2022-03-15 16:33:50|7263.3|7257.3|7264.5|7258.5|7264.5|7258.5|7263.3|7257.3|3
1647362040000|2022-03-15 16:34:00|7264.2|7258.2|7269|7263|7269.8|7263.8|7264.2|7258.2|5
1647362050000|2022-03-15 16:34:10|7269.4|7263.4|7270|7264|7270|7264|7269.1|7263.1|1
1647362060000|2022-03-15 16:34:20|7269.9|7263.9|7268.8|7262.8|7269.9|7263.9|7268.5|7262.5|2
1647362070000|2022-03-15 16:34:30|7269.2|7263.2|7269.2|7263.2|7269.5|7263.5|7269.1|7263.1|4
1647362080000|2022-03-15 16:34:40|7270.1|7264.1|7269.9|7263.9|7270.1|7264.1|7269.9|7263.9|1
1647362090000|2022-03-15 16:34:50|7269.6|7263.6|7268.7|7262.7|7269.6|7263.6|7268.7|7262.7|4
1647362100000|2022-03-15 16:35:00|7269.1|7263.1|7271.9|7265.9|7272.4|7266.4|7268.7|7262.7|14
1647362110000|2022-03-15 16:35:10|7271.1|7265.1|7271.2|7265.2|7271.2|7265.2|7270.6|7264.6|3
1647362120000|2022-03-15 16:35:20|7271.9|7265.9|7272.7|7266.7|7272.7|7266.7|7271.9|7265.9|3
1647362130000|2022-03-15 16:35:30|7273.2|7267.2|7272.4|7266.4|7273.4|7267.4|7272.4|7266.4|6
1647362140000|2022-03-15 16:35:40|7272.2|7266.2|7272.7|7266.7|7272.7|7266.7|7272.2|7266.2|0
1647362150000|2022-03-15 16:35:50|7276.6|7270.6|7275.6|7269.6|7276.6|7270.6|7275.1|7269.1|8
1647362160000|2022-03-15 16:36:00|7276.6|7270.6|7277.7|7271.7|7277.7|7271.7|7275.9|7269.9|9
1647362170000|2022-03-15 16:36:10|7278.1|7272.1|7280.1|7274.1|7280.1|7274.1|7278.1|7272.1|4
1647362180000|2022-03-15 16:36:20|7278.7|7272.7|7278.4|7272.4|7279.2|7273.2|7278.4|7272.4|5
1647362190000|2022-03-15 16:36:30|7276.6|7270.6|7277.4|7271.4|7278.2|7272.2|7276.6|7270.6|11
1647362200000|2022-03-15 16:36:40|7277.7|7271.7|7277.6|7271.6|7278.4|7272.4|7277.6|7271.6|6
1647362210000|2022-03-15 16:36:50|7276.7|7270.7|7275.7|7269.7|7276.7|7270.7|7275.5|7269.5|8
1647362220000|2022-03-15 16:37:00|7276.1|7270.1|7279.2|7273.2|7282.2|7276.2|7276.1|7270.1|21
1647362230000|2022-03-15 16:37:10|7278.9|7272.9|7277.9|7271.9|7278.9|7272.9|7277.9|7271.9|0
1647362240000|2022-03-15 16:37:20|7277.5|7271.5|7275.5|7269.5|7277.5|7271.5|7274.9|7268.9|5
1647362250000|2022-03-15 16:37:30|7274.9|7268.9|7273.2|7267.2|7274.9|7268.9|7273.2|7267.2|5
1647362260000|2022-03-15 16:37:40|7273.5|7267.5|7272.7|7266.7|7274.2|7268.2|7272.7|7266.7|4
1647362270000|2022-03-15 16:37:50|7274.9|7268.9|7272.5|7266.5|7275.2|7269.2|7272.5|7266.5|15
1647362280000|2022-03-15 16:38:00|7274.7|7268.7|7274.4|7268.4|7274.7|7268.7|7273.4|7267.4|6
1647362300000|2022-03-15 16:38:20|7274|7268|7273.2|7267.2|7274|7268|7273.2|7267.2|5
1647362310000|2022-03-15 16:38:30|7273.4|7267.4|7273.2|7267.2|7273.4|7267.4|7273.2|7267.2|0
1647362320000|2022-03-15 16:38:40|7273.7|7267.7|7275.7|7269.7|7276.1|7270.1|7273.7|7267.7|5
1647362330000|2022-03-15 16:38:50|7275.4|7269.4|7273.2|7267.2|7276.2|7270.2|7273.2|7267.2|9
1647362340000|2022-03-15 16:39:00|7274.2|7268.2|7274.7|7268.7|7275.8|7269.8|7273.9|7267.9|4
1647362350000|2022-03-15 16:39:10|7274|7268|7272.9|7266.9|7274|7268|7272.9|7266.9|9
1647362360000|2022-03-15 16:39:20|||||||||4
1647362370000|2022-03-15 16:39:30|7272.8|7266.8|7274.4|7268.4|7274.8|7268.8|7272.8|7266.8|6
1647362380000|2022-03-15 16:39:40|7274.1|7268.1|7266.7|7260.7|7274.1|7268.1|7266|7260|16
1647362390000|2022-03-15 16:39:50|7266.4|7260.4|7264.7|7258.7|7266.4|7260.4|7264.3|7258.3|6
1647362400000|2022-03-15 16:40:00|7264.3|7258.3|7264|7258|7264.3|7258.3|7262.8|7256.8|8
1647362410000|2022-03-15 16:40:10|7264.2|7258.2|7263.3|7257.3|7265.8|7259.8|7263.3|7257.3|7
1647362420000|2022-03-15 16:40:20|7263.2|7257.2|7263.8|7257.8|7263.8|7257.8|7263.2|7257.2|1
1647362430000|2022-03-15 16:40:30|7263.3|7257.3|7266|7260|7266|7260|7263.3|7257.3|2
1647362440000|2022-03-15 16:40:40|7266.3|7260.3|7264.7|7258.7|7266.5|7260.5|7264.7|7258.7|7
1647362450000|2022-03-15 16:40:50|7265|7259|7267.2|7261.2|7267.6|7261.6|7265|7259|11
1647362460000|2022-03-15 16:41:00|7268.8|7262.8|7269.4|7263.4|7269.4|7263.4|7267.7|7261.7|29
1647362470000|2022-03-15 16:41:10|7268.7|7262.7|7271.1|7265.1|7271.6|7265.6|7268.4|7262.4|5
1647362480000|2022-03-15 16:41:20|7271.3|7265.3|7271.2|7265.2|7271.3|7265.3|7270.8|7264.8|1
1647362490000|2022-03-15 16:41:30|7271.1|7265.1|7270.9|7264.9|7273.4|7267.4|7270.9|7264.9|5
1647362500000|2022-03-15 16:41:40|7271.2|7265.2|7271.6|7265.6|7271.6|7265.6|7271.2|7265.2|3
1647362510000|2022-03-15 16:41:50|7271.4|7265.4|7270.9|7264.9|7271.4|7265.4|7270.9|7264.9|0
1647362520000|2022-03-15 16:42:00|7271.2|7265.2|7270.7|7264.7|7271.2|7265.2|7270.4|7264.4|5
1647362530000|2022-03-15 16:42:10|7270.2|7264.2|7269.2|7263.2|7270.2|7264.2|7269.2|7263.2|1
1647362540000|2022-03-15 16:42:20|7268.2|7262.2|7269.9|7263.9|7270.4|7264.4|7268.2|7262.2|12
1647362550000|2022-03-15 16:42:30|||||||||1
1647362560000|2022-03-15 16:42:40|7268.2|7262.2|7265.9|7259.9|7268.2|7262.2|7265.9|7259.9|10
1647362570000|2022-03-15 16:42:50|7265.7|7259.7|7263.8|7257.8|7265.7|7259.7|7262.9|7256.9|28
1647362580000|2022-03-15 16:43:00|7264.2|7258.2|7260.2|7254.2|7265|7259|7260.2|7254.2|27
1647362590000|2022-03-15 16:43:10|7260|7254|7258.7|7252.7|7260|7254|7257.7|7251.7|3
1647362600000|2022-03-15 16:43:20|7260|7254|7257.7|7251.7|7261|7255|7257.2|7251.2|29
1647362610000|2022-03-15 16:43:30|7258|7252|7257.7|7251.7|7259.2|7253.2|7257.7|7251.7|13
1647362620000|2022-03-15 16:43:40|7258|7252|7257.5|7251.5|7258|7252|7257.5|7251.5|0
1647362630000|2022-03-15 16:43:50|7257.9|7251.9|7256.9|7250.9|7257.9|7251.9|7255.9|7249.9|6
1647362640000|2022-03-15 16:44:00|7257.2|7251.2|7252.7|7246.7|7258.2|7252.2|7252.2|7246.2|19
1647362650000|2022-03-15 16:44:10|7253.4|7247.4|7253.5|7247.5|7253.9|7247.9|7253|7247|6
1647362660000|2022-03-15 16:44:20|7253.2|7247.2|7254.7|7248.7|7254.7|7248.7|7253.2|7247.2|8
1647362670000|2022-03-15 16:44:30|7253.9|7247.9|7250.5|7244.5|7253.9|7247.9|7250.4|7244.4|2
1647362680000|2022-03-15 16:44:40|7250.4|7244.4|7252|7246|7252|7246|7250.4|7244.4|4
1647362690000|2022-03-15 16:44:50|7251.7|7245.7|7245.4|7239.4|7251.7|7245.7|7245.4|7239.4|9
1647362700000|2022-03-15 16:45:00|7245|7239|7252.9|7246.9|7252.9|7246.9|7245|7239|16
1647362710000|2022-03-15 16:45:10|7253.2|7247.2|7254.9|7248.9|7254.9|7248.9|7253.2|7247.2|4
1647362720000|2022-03-15 16:45:20|7255.2|7249.2|7251.9|7245.9|7256.4|7250.4|7251.9|7245.9|10
1647362730000|2022-03-15 16:45:30|7251.5|7245.5|7251.7|7245.7|7251.9|7245.9|7251.5|7245.5|6
1647362740000|2022-03-15 16:45:40|7252.2|7246.2|7252.9|7246.9|7252.9|7246.9|7251.5|7245.5|7
1647362750000|2022-03-15 16:45:50|7253.6|7247.6|7252.2|7246.2|7254.2|7248.2|7251.2|7245.2|5
1647362760000|2022-03-15 16:46:00|7251.9|7245.9|7252.4|7246.4|7253|7247|7251.7|7245.7|3
1647362770000|2022-03-15 16:46:10|7252|7246|7246.9|7240.9|7252.4|7246.4|7246.9|7240.9|12
1647362780000|2022-03-15 16:46:20|7245.9|7239.9|7248|7242|7248.4|7242.4|7245.9|7239.9|4
1647362790000|2022-03-15 16:46:30|7248.7|7242.7|7249.6|7243.6|7249.6|7243.6|7248.7|7242.7|3
1647362800000|2022-03-15 16:46:40|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|7249.6|7243.6|0
1647362810000|2022-03-15 16:46:50|7249|7243|7249|7243|7249|7243|7247.2|7241.2|5
1647362820000|2022-03-15 16:47:00|7250.5|7244.5|7253|7247|7253|7247|7249.7|7243.7|5
1647362830000|2022-03-15 16:47:10|7251.4|7245.4|7251.4|7245.4|7252.4|7246.4|7251.4|7245.4|3
1647362840000|2022-03-15 16:47:20|7252.4|7246.4|7252.7|7246.7|7252.7|7246.7|7251.9|7245.9|8
1647362850000|2022-03-15 16:47:30|7252|7246|7251.9|7245.9|7252|7246|7251.9|7245.9|2
1647362860000|2022-03-15 16:47:40|7252.2|7246.2|7251.9|7245.9|7252.2|7246.2|7251.9|7245.9|1
1647362870000|2022-03-15 16:47:50|7251|7245|7249.9|7243.9|7251|7245|7248.3|7242.3|6
1647362880000|2022-03-15 16:48:00|7246.8|7240.8|7246.5|7240.5|7248.2|7242.2|7246.5|7240.5|6
1647362890000|2022-03-15 16:48:10|7246.8|7240.8|7247.2|7241.2|7247.8|7241.8|7246|7240|6
1647362900000|2022-03-15 16:48:20|7247.5|7241.5|7250|7244|7250|7244|7247.5|7241.5|6
1647362910000|2022-03-15 16:48:30|7250.2|7244.2|7250.8|7244.8|7250.8|7244.8|7250.2|7244.2|1
1647362920000|2022-03-15 16:48:40|7252.2|7246.2|7255.5|7249.5|7255.5|7249.5|7251.5|7245.5|13
1647362930000|2022-03-15 16:48:50|7255.3|7249.3|7255.3|7249.3|7256.3|7250.3|7255.2|7249.2|11
1647362940000|2022-03-15 16:49:00|7255.7|7249.7|7254.3|7248.3|7258.2|7252.2|7254.3|7248.3|54
1647362950000|2022-03-15 16:49:10|7257.1|7251.1|7261.9|7255.9|7262.2|7256.2|7253.7|7247.7|15
1647362960000|2022-03-15 16:49:20|7262.6|7256.6|7258.6|7252.6|7263.2|7257.2|7258.6|7252.6|13
1647362970000|2022-03-15 16:49:30|7260|7254|7263|7257|7264|7258|7260|7254|5
1647362980000|2022-03-15 16:49:40|7262.8|7256.8|7263|7257|7263|7257|7262.8|7256.8|0
1647362990000|2022-03-15 16:49:50|7263.1|7257.1|7267.1|7261.1|7267.8|7261.8|7263|7257|10
1647363000000|2022-03-15 16:50:00|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7265.8|7259.8|21
1647363010000|2022-03-15 16:50:10|7267.5|7261.5|7266.3|7260.3|7267.5|7261.5|7266|7260|7
1647363020000|2022-03-15 16:50:20|7266|7260|7262|7256|7266.3|7260.3|7261.3|7255.3|26
1647363030000|2022-03-15 16:50:30|7262.5|7256.5|7263.2|7257.2|7263.2|7257.2|7262.5|7256.5|5
1647363040000|2022-03-15 16:50:40|7262.5|7256.5|7262|7256|7262.5|7256.5|7262|7256|4
1647363050000|2022-03-15 16:50:50|7261.9|7255.9|7259.3|7253.3|7261.9|7255.9|7259.3|7253.3|4
1647363060000|2022-03-15 16:51:00|7260.8|7254.8|7263.8|7257.8|7263.8|7257.8|7260.8|7254.8|13
1647363070000|2022-03-15 16:51:10|7263.7|7257.7|7263.7|7257.7|7263.7|7257.7|7263.7|7257.7|0
1647363080000|2022-03-15 16:51:20|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|0
1647363090000|2022-03-15 16:51:30|7263.9|7257.9|7267|7261|7267|7261|7263.9|7257.9|4
1647363100000|2022-03-15 16:51:40|7267.4|7261.4|7267.4|7261.4|7267.4|7261.4|7267.2|7261.2|3
1647363110000|2022-03-15 16:51:50|7269.7|7263.7|7270.2|7264.2|7270.9|7264.9|7269.7|7263.7|8
1647363120000|2022-03-15 16:52:00|7269.2|7263.2|7270.2|7264.2|7270.2|7264.2|7268.5|7262.5|10
1647363130000|2022-03-15 16:52:10|7270.4|7264.4|7273.2|7267.2|7273.2|7267.2|7270.4|7264.4|5
1647363140000|2022-03-15 16:52:20|7273.4|7267.4|7276.7|7270.7|7276.9|7270.9|7273.4|7267.4|22
1647363150000|2022-03-15 16:52:30|7276.9|7270.9|7273.4|7267.4|7277.2|7271.2|7272.9|7266.9|35
1647363160000|2022-03-15 16:52:40|7273.9|7267.9|7273.4|7267.4|7274.2|7268.2|7272.7|7266.7|6
1647363170000|2022-03-15 16:52:50|7273.7|7267.7|7276.4|7270.4|7276.9|7270.9|7273.2|7267.2|9
1647363180000|2022-03-15 16:53:00|7275.6|7269.6|7275.9|7269.9|7276.2|7270.2|7274.9|7268.9|5
1647363190000|2022-03-15 16:53:10|7275.5|7269.5|7274.5|7268.5|7275.5|7269.5|7274.5|7268.5|6
1647363200000|2022-03-15 16:53:20|7274.2|7268.2|7274.4|7268.4|7275.2|7269.2|7274.2|7268.2|10
1647363210000|2022-03-15 16:53:30|7275.9|7269.9|7278|7272|7278.5|7272.5|7275.9|7269.9|22
1647363220000|2022-03-15 16:53:40|7277.8|7271.8|7281.8|7275.8|7281.8|7275.8|7277.7|7271.7|36
1647363230000|2022-03-15 16:53:50|7281.7|7275.7|7280.8|7274.8|7281.7|7275.7|7280.2|7274.2|17
1647363240000|2022-03-15 16:54:00|7281.7|7275.7|7282.7|7276.7|7282.7|7276.7|7281.7|7275.7|8
1647363250000|2022-03-15 16:54:10|7282.5|7276.5|7282.7|7276.7|7282.7|7276.7|7282.5|7276.5|7
1647363260000|2022-03-15 16:54:20|7282.3|7276.3|7280.8|7274.8|7283|7277|7280.8|7274.8|6
1647363270000|2022-03-15 16:54:30|7281.2|7275.2|7282.5|7276.5|7282.5|7276.5|7279.5|7273.5|17
1647363280000|2022-03-15 16:54:40|7282.4|7276.4|7277.7|7271.7|7282.4|7276.4|7277.7|7271.7|34
1647363290000|2022-03-15 16:54:50|7277.8|7271.8|7277|7271|7278.3|7272.3|7276.8|7270.8|57
1647363300000|2022-03-15 16:55:00|7276.8|7270.8|7279|7273|7279|7273|7276.8|7270.8|28
1647363310000|2022-03-15 16:55:10|7279.2|7273.2|7278|7272|7279.2|7273.2|7277.8|7271.8|40
1647363320000|2022-03-15 16:55:20|7278.3|7272.3|7277.7|7271.7|7278.5|7272.5|7277.7|7271.7|4
1647363330000|2022-03-15 16:55:30|7277.8|7271.8|7278|7272|7278|7272|7277.8|7271.8|2
1647363340000|2022-03-15 16:55:40|7277.2|7271.2|7276.5|7270.5|7278.3|7272.3|7276.2|7270.2|11
1647363350000|2022-03-15 16:55:50|7275.8|7269.8|7276.7|7270.7|7277.5|7271.5|7275.8|7269.8|8
1647363360000|2022-03-15 16:56:00|7275.5|7269.5|7273.9|7267.9|7275.5|7269.5|7273.9|7267.9|16
1647363370000|2022-03-15 16:56:10|7274|7268|7274.4|7268.4|7275.4|7269.4|7274|7268|6
1647363380000|2022-03-15 16:56:20|7272.9|7266.9|7273.7|7267.7|7273.7|7267.7|7272.4|7266.4|6
1647363390000|2022-03-15 16:56:30|7274.2|7268.2|7275.2|7269.2|7275.2|7269.2|7274.2|7268.2|4
1647363400000|2022-03-15 16:56:40|7275.4|7269.4|7274.2|7268.2|7275.4|7269.4|7274.2|7268.2|3
1647363410000|2022-03-15 16:56:50|7273.7|7267.7|7273.7|7267.7|7274.4|7268.4|7273.7|7267.7|3
1647363420000|2022-03-15 16:57:00|7273.2|7267.2|7272.4|7266.4|7273.6|7267.6|7272.4|7266.4|8
1647363430000|2022-03-15 16:57:10|7273.4|7267.4|7273.9|7267.9|7274.4|7268.4|7272.4|7266.4|8
1647363440000|2022-03-15 16:57:20|7274.4|7268.4|7273.4|7267.4|7274.4|7268.4|7273.4|7267.4|4
1647363450000|2022-03-15 16:57:30|7272.9|7266.9|7270.7|7264.7|7272.9|7266.9|7270.4|7264.4|8
1647363460000|2022-03-15 16:57:40|7271.1|7265.1|7269.4|7263.4|7271.4|7265.4|7269.4|7263.4|5
1647363470000|2022-03-15 16:57:50|7269.5|7263.5|7264.2|7258.2|7269.5|7263.5|7264.2|7258.2|32
1647363480000|2022-03-15 16:58:00|7264.5|7258.5|7265.7|7259.7|7266.7|7260.7|7264.5|7258.5|7
1647363490000|2022-03-15 16:58:10|7265.2|7259.2|7264.2|7258.2|7265.2|7259.2|7263.7|7257.7|2
1647363500000|2022-03-15 16:58:20|7263.5|7257.5|7262.7|7256.7|7264.2|7258.2|7262.7|7256.7|3
1647363510000|2022-03-15 16:58:30|7263|7257|7260.8|7254.8|7263.5|7257.5|7260|7254|8
1647363520000|2022-03-15 16:58:40|7260.7|7254.7|7262.2|7256.2|7262.2|7256.2|7260.7|7254.7|3
1647363530000|2022-03-15 16:58:50|7262.5|7256.5|7262|7256|7262.7|7256.7|7262|7256|7
1647363540000|2022-03-15 16:59:00|7261.7|7255.7|7254.2|7248.2|7261.7|7255.7|7254.2|7248.2|5
1647363550000|2022-03-15 16:59:10|7253.7|7247.7|7252.5|7246.5|7254|7248|7252.5|7246.5|4
1647363560000|2022-03-15 16:59:20|7253.4|7247.4|7254.2|7248.2|7254.2|7248.2|7253.4|7247.4|6
1647363570000|2022-03-15 16:59:30|7254|7248|7254.2|7248.2|7254.2|7248.2|7253.4|7247.4|4
1647363580000|2022-03-15 16:59:40|7253.7|7247.7|7253|7247|7254.2|7248.2|7252.4|7246.4|3
1647363590000|2022-03-15 16:59:50|7253.2|7247.2|7252.4|7246.4|7253.2|7247.2|7252.4|7246.4|2
1647363600000|2022-03-15 17:00:00|7254.9|7248.9|7252.2|7246.2|7255.7|7249.7|7250.5|7244.5|12
1647363610000|2022-03-15 17:00:10|7252|7246|7250.5|7244.5|7252|7246|7249.9|7243.9|6
1647363620000|2022-03-15 17:00:20|7250.4|7244.4|7250.5|7244.5|7251|7245|7250|7244|3
1647363640000|2022-03-15 17:00:40|7250.7|7244.7|7250.5|7244.5|7250.7|7244.7|7250.5|7244.5|1
1647363650000|2022-03-15 17:00:50|7250.2|7244.2|7250.5|7244.5|7250.5|7244.5|7249.8|7243.8|14
1647363660000|2022-03-15 17:01:00|7251|7245|7251.2|7245.2|7251.7|7245.7|7250.7|7244.7|6
1647363670000|2022-03-15 17:01:10|7251.5|7245.5|7251.3|7245.3|7252|7246|7250.3|7244.3|3
1647363680000|2022-03-15 17:01:20|7251|7245|7251.8|7245.8|7251.8|7245.8|7250|7244|4
1647363690000|2022-03-15 17:01:30|7250.5|7244.5|7250.5|7244.5|7251.2|7245.2|7250.5|7244.5|4
1647363700000|2022-03-15 17:01:40|7250.8|7244.8|7252.2|7246.2|7253|7247|7250.8|7244.8|17
1647363710000|2022-03-15 17:01:50|7252.3|7246.3|7247.5|7241.5|7252.3|7246.3|7247.1|7241.1|8
1647363720000|2022-03-15 17:02:00|7247.8|7241.8|7248.7|7242.7|7248.7|7242.7|7247.8|7241.8|33
1647363730000|2022-03-15 17:02:10|7248.5|7242.5|7247.5|7241.5|7248.7|7242.7|7247.5|7241.5|12
1647363740000|2022-03-15 17:02:20|7247|7241|7248|7242|7248|7242|7247|7241|2
1647363750000|2022-03-15 17:02:30|7248.3|7242.3|7249.5|7243.5|7249.5|7243.5|7248.3|7242.3|3
1647363760000|2022-03-15 17:02:40|7250.5|7244.5|7251.3|7245.3|7251.3|7245.3|7250.5|7244.5|4
1647363770000|2022-03-15 17:02:50|7251.5|7245.5|7250|7244|7251.5|7245.5|7250|7244|8
1647363780000|2022-03-15 17:03:00|7250.3|7244.3|7249.5|7243.5|7250.3|7244.3|7248.5|7242.5|3
1647363790000|2022-03-15 17:03:10|7248.7|7242.7|7248.5|7242.5|7248.7|7242.7|7248.5|7242.5|1
1647363800000|2022-03-15 17:03:20|7248.6|7242.6|7249.8|7243.8|7249.8|7243.8|7248.6|7242.6|2
1647363810000|2022-03-15 17:03:30|7249.7|7243.7|7251|7245|7251|7245|7249.6|7243.6|1
1647363820000|2022-03-15 17:03:40|7250.5|7244.5|7255.2|7249.2|7255.2|7249.2|7250.5|7244.5|6
1647363830000|2022-03-15 17:03:50|7254.8|7248.8|7256.3|7250.3|7257.2|7251.2|7254.8|7248.8|3
1647363840000|2022-03-15 17:04:00|7256.7|7250.7|7257.3|7251.3|7257.8|7251.8|7256.7|7250.7|2
1647363850000|2022-03-15 17:04:10|7257|7251|7258.8|7252.8|7258.8|7252.8|7257|7251|3
1647363870000|2022-03-15 17:04:30|7259.3|7253.3|7257.8|7251.8|7259.3|7253.3|7257|7251|3
1647363880000|2022-03-15 17:04:40|7259.5|7253.5|7258.8|7252.8|7259.5|7253.5|7258.5|7252.5|0
1647363890000|2022-03-15 17:04:50|7259.2|7253.2|7258.8|7252.8|7259.2|7253.2|7258.8|7252.8|0
1647363900000|2022-03-15 17:05:00|7259.3|7253.3|7259.5|7253.5|7260.3|7254.3|7259.3|7253.3|5
1647363910000|2022-03-15 17:05:10|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|1
1647363920000|2022-03-15 17:05:20|7260.7|7254.7|7261.5|7255.5|7263|7257|7260.7|7254.7|12
1647363930000|2022-03-15 17:05:30|7261.3|7255.3|7261.2|7255.2|7261.7|7255.7|7259.7|7253.7|1
1647363940000|2022-03-15 17:05:40|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|1
1647363950000|2022-03-15 17:05:50|7255.6|7249.6|7255.1|7249.1|7256.3|7250.3|7255.1|7249.1|5
1647363960000|2022-03-15 17:06:00|7255.3|7249.3|7252.4|7246.4|7255.3|7249.3|7252.4|7246.4|1
1647363970000|2022-03-15 17:06:10|7251.7|7245.7|7251.3|7245.3|7251.7|7245.7|7251.3|7245.3|0
1647363980000|2022-03-15 17:06:20|7250.9|7244.9|7250.4|7244.4|7250.9|7244.9|7250.4|7244.4|0
1647363990000|2022-03-15 17:06:30|7250.1|7244.1|7245.4|7239.4|7250.4|7244.4|7245.4|7239.4|4
1647364000000|2022-03-15 17:06:40|7245.1|7239.1|7238.6|7232.6|7245.1|7239.1|7238.6|7232.6|5
1647364010000|2022-03-15 17:06:50|7238.1|7232.1|7230.7|7224.7|7238.6|7232.6|7230.2|7224.2|8
1647364020000|2022-03-15 17:07:00|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|0
1647364030000|2022-03-15 17:07:10|7229.8|7223.8|7231.5|7225.5|7231.5|7225.5|7229.8|7223.8|12
1647364040000|2022-03-15 17:07:20|7231.2|7225.2|7234.1|7228.1|7234.1|7228.1|7230.7|7224.7|9
1647364050000|2022-03-15 17:07:30|7234.4|7228.4|7233.5|7227.5|7235.6|7229.6|7233|7227|5
1647364060000|2022-03-15 17:07:40|7231.5|7225.5|7231|7225|7231.5|7225.5|7231|7225|10
1647364070000|2022-03-15 17:07:50|7230.5|7224.5|7234.2|7228.2|7234.2|7228.2|7230.2|7224.2|4
1647364080000|2022-03-15 17:08:00|7233.7|7227.7|7234.2|7228.2|7235.7|7229.7|7233.2|7227.2|8
1647364090000|2022-03-15 17:08:10|7233.7|7227.7|7233.9|7227.9|7234|7228|7233.5|7227.5|0
1647364100000|2022-03-15 17:08:20|7234.5|7228.5|7235.9|7229.9|7237.2|7231.2|7234.5|7228.5|1
1647364110000|2022-03-15 17:08:30|7236.2|7230.2|7236|7230|7236.9|7230.9|7236|7230|6
1647364120000|2022-03-15 17:08:40|7235.7|7229.7|7233.8|7227.8|7235.7|7229.7|7233.3|7227.3|2
1647364130000|2022-03-15 17:08:50|7234.2|7228.2|7229.8|7223.8|7234.2|7228.2|7228.7|7222.7|13
1647364140000|2022-03-15 17:09:00|7230.5|7224.5|7230.7|7224.7|7231.5|7225.5|7230.5|7224.5|5
1647364150000|2022-03-15 17:09:10|7232.8|7226.8|7230|7224|7233.3|7227.3|7229.7|7223.7|11
1647364160000|2022-03-15 17:09:20|7229.2|7223.2|7231.7|7225.7|7231.7|7225.7|7229.2|7223.2|6
1647364170000|2022-03-15 17:09:30|7232.1|7226.1|7233.3|7227.3|7233.3|7227.3|7232.1|7226.1|0
1647364180000|2022-03-15 17:09:40|7232.8|7226.8|7231.3|7225.3|7232.8|7226.8|7231.3|7225.3|2
1647364190000|2022-03-15 17:09:50|7231.7|7225.7|7232.8|7226.8|7233.7|7227.7|7231.7|7225.7|6
1647364200000|2022-03-15 17:10:00|7233.2|7227.2|7233.8|7227.8|7234.7|7228.7|7232.3|7226.3|3
1647364210000|2022-03-15 17:10:10|7234.7|7228.7|7235.5|7229.5|7235.7|7229.7|7234.7|7228.7|1
1647364220000|2022-03-15 17:10:20|7235.7|7229.7|7235.5|7229.5|7235.7|7229.7|7235.5|7229.5|1
1647364230000|2022-03-15 17:10:30|7235.8|7229.8|7236.8|7230.8|7237.7|7231.7|7235.8|7229.8|3
1647364240000|2022-03-15 17:10:40|7237.2|7231.2|7239.2|7233.2|7239.2|7233.2|7237.2|7231.2|0
1647364250000|2022-03-15 17:10:50|7239|7233|7239.2|7233.2|7239.2|7233.2|7238.2|7232.2|5
1647364260000|2022-03-15 17:11:00|7238.9|7232.9|7243.5|7237.5|7243.5|7237.5|7237.8|7231.8|40
1647364270000|2022-03-15 17:11:10|7243.4|7237.4|7241.4|7235.4|7243.4|7237.4|7240.4|7234.4|6
1647364280000|2022-03-15 17:11:20|7241.2|7235.2|7240.9|7234.9|7241.2|7235.2|7240.9|7234.9|2
1647364290000|2022-03-15 17:11:30|7241.2|7235.2|7241.9|7235.9|7241.9|7235.9|7241.2|7235.2|2
1647364300000|2022-03-15 17:11:40|7242.4|7236.4|7243.7|7237.7|7243.9|7237.9|7242.4|7236.4|6
1647364310000|2022-03-15 17:11:50|7244.7|7238.7|7240.4|7234.4|7244.7|7238.7|7240|7234|11
1647364320000|2022-03-15 17:12:00|7240.7|7234.7|7243.4|7237.4|7243.4|7237.4|7240.7|7234.7|3
1647364330000|2022-03-15 17:12:10|7244.1|7238.1|7243.4|7237.4|7244.1|7238.1|7243.4|7237.4|3
1647364340000|2022-03-15 17:12:20|7243.1|7237.1|7241.5|7235.5|7243.1|7237.1|7241.5|7235.5|3
1647364350000|2022-03-15 17:12:30|7241.4|7235.4|7241.9|7235.9|7241.9|7235.9|7240.9|7234.9|1
1647364360000|2022-03-15 17:12:40|7242.2|7236.2|7236.5|7230.5|7242.2|7236.2|7236.5|7230.5|8
1647364370000|2022-03-15 17:12:50|7236|7230|7236.5|7230.5|7238.3|7232.3|7235.7|7229.7|6
1647364380000|2022-03-15 17:13:00|7236.8|7230.8|7238.2|7232.2|7238.7|7232.7|7236.8|7230.8|0
1647364400000|2022-03-15 17:13:20|7238.5|7232.5|7240.7|7234.7|7240.7|7234.7|7238.5|7232.5|0
1647364410000|2022-03-15 17:13:30|7241.2|7235.2|7243|7237|7243|7237|7241.2|7235.2|9
1647364420000|2022-03-15 17:13:40|7243.4|7237.4|7240.2|7234.2|7243.4|7237.4|7240.2|7234.2|4
1647364430000|2022-03-15 17:13:50|7240.3|7234.3|7240|7234|7240.7|7234.7|7239.7|7233.7|0
1647364440000|2022-03-15 17:14:00|7239.7|7233.7|7239.2|7233.2|7239.7|7233.7|7239.2|7233.2|3
1647364450000|2022-03-15 17:14:10|7240.3|7234.3|7239.7|7233.7|7240.5|7234.5|7239.7|7233.7|5
1647364470000|2022-03-15 17:14:30|7240|7234|7240|7234|7240|7234|7240|7234|2
1647364480000|2022-03-15 17:14:40|7239.7|7233.7|7239.5|7233.5|7239.8|7233.8|7238.8|7232.8|2
1647364490000|2022-03-15 17:14:50|7239.2|7233.2|7239.8|7233.8|7239.8|7233.8|7239.2|7233.2|1
1647364500000|2022-03-15 17:15:00|7239.5|7233.5|7239.2|7233.2|7239.5|7233.5|7239.2|7233.2|1
1647364510000|2022-03-15 17:15:10|7237.5|7231.5|7235.8|7229.8|7237.5|7231.5|7235.8|7229.8|4
1647364520000|2022-03-15 17:15:20|7235.3|7229.3|7239.1|7233.1|7239.1|7233.1|7235.3|7229.3|7
1647364530000|2022-03-15 17:15:30|7239.4|7233.4|7240.6|7234.6|7241.4|7235.4|7239.4|7233.4|4
1647364540000|2022-03-15 17:15:40|7240.2|7234.2|7242.6|7236.6|7242.9|7236.9|7240.2|7234.2|9
1647364550000|2022-03-15 17:15:50|7242.9|7236.9|7242.6|7236.6|7242.9|7236.9|7242.6|7236.6|38
1647364560000|2022-03-15 17:16:00|7242.4|7236.4|7242.9|7236.9|7242.9|7236.9|7242.1|7236.1|16
1647364570000|2022-03-15 17:16:10|7243.1|7237.1|7247.4|7241.4|7247.4|7241.4|7243.1|7237.1|3
1647364580000|2022-03-15 17:16:20|7252.4|7246.4|7247.5|7241.5|7252.9|7246.9|7246.8|7240.8|28
1647364590000|2022-03-15 17:16:30|7247.6|7241.6|7248.4|7242.4|7250.1|7244.1|7246.8|7240.8|23
1647364600000|2022-03-15 17:16:40|7247.3|7241.3|7248|7242|7248.3|7242.3|7247.1|7241.1|4
1647364610000|2022-03-15 17:16:50|7248.1|7242.1|7249.3|7243.3|7249.3|7243.3|7248.1|7242.1|0
1647364620000|2022-03-15 17:17:00|7250.1|7244.1|7250.3|7244.3|7250.3|7244.3|7250.1|7244.1|0
1647364630000|2022-03-15 17:17:10|7250.8|7244.8|7251.1|7245.1|7251.1|7245.1|7249.3|7243.3|5
1647364640000|2022-03-15 17:17:20|7251.8|7245.8|7251.4|7245.4|7251.8|7245.8|7251.4|7245.4|5
1647364650000|2022-03-15 17:17:30|7249.8|7243.8|7250.3|7244.3|7250.3|7244.3|7249.3|7243.3|4
1647364660000|2022-03-15 17:17:40|7250.1|7244.1|7250.3|7244.3|7250.3|7244.3|7249.4|7243.4|1
1647364670000|2022-03-15 17:17:50|7249.9|7243.9|7249.4|7243.4|7249.9|7243.9|7249.4|7243.4|1
1647364680000|2022-03-15 17:18:00|7249.8|7243.8|7251.3|7245.3|7251.3|7245.3|7249.8|7243.8|1
1647364690000|2022-03-15 17:18:10|7252.1|7246.1|7250.3|7244.3|7252.1|7246.1|7249.8|7243.8|12
1647364700000|2022-03-15 17:18:20|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|2
1647364710000|2022-03-15 17:18:30|7249.9|7243.9|7250.3|7244.3|7250.3|7244.3|7249.9|7243.9|1
1647364720000|2022-03-15 17:18:40|7250.8|7244.8|7249.8|7243.8|7251.3|7245.3|7249.3|7243.3|2
1647364730000|2022-03-15 17:18:50|7249.4|7243.4|7249.3|7243.3|7249.4|7243.4|7247.8|7241.8|3
1647364740000|2022-03-15 17:19:00|7249.6|7243.6|7251.1|7245.1|7251.1|7245.1|7249.6|7243.6|4
1647364750000|2022-03-15 17:19:10|7251.5|7245.5|7252.1|7246.1|7252.1|7246.1|7251.1|7245.1|4
1647364760000|2022-03-15 17:19:20|7251.8|7245.8|7251.3|7245.3|7251.8|7245.8|7250.8|7244.8|5
1647364780000|2022-03-15 17:19:40|7249.8|7243.8|7250.3|7244.3|7250.3|7244.3|7249.4|7243.4|3
1647364790000|2022-03-15 17:19:50|7249.4|7243.4|7247.8|7241.8|7249.4|7243.4|7247.3|7241.3|5
1647364800000|2022-03-15 17:20:00|7247.4|7241.4|7243.4|7237.4|7247.4|7241.4|7243.3|7237.3|6
1647364810000|2022-03-15 17:20:10|7243.6|7237.6|7241.9|7235.9|7243.9|7237.9|7241.9|7235.9|2
1647364820000|2022-03-15 17:20:20|7241.8|7235.8|7242.1|7236.1|7242.1|7236.1|7239.9|7233.9|8
1647364830000|2022-03-15 17:20:30|7242.8|7236.8|7242.6|7236.6|7242.8|7236.8|7242.5|7236.5|0
1647364840000|2022-03-15 17:20:40|7242.8|7236.8|7243.6|7237.6|7244.3|7238.3|7242.8|7236.8|4
1647364850000|2022-03-15 17:20:50|7244.1|7238.1|7244.5|7238.5|7244.5|7238.5|7243.8|7237.8|0
1647364860000|2022-03-15 17:21:00|7244.3|7238.3|7244.5|7238.5|7244.5|7238.5|7243.6|7237.6|4
1647364870000|2022-03-15 17:21:10|7244.8|7238.8|7244.8|7238.8|7245|7239|7244.6|7238.6|0
1647364880000|2022-03-15 17:21:20|7245.1|7239.1|7247.3|7241.3|7247.3|7241.3|7245.1|7239.1|2
1647364900000|2022-03-15 17:21:40|7247.5|7241.5|7245.4|7239.4|7247.5|7241.5|7245.1|7239.1|22
1647364910000|2022-03-15 17:21:50|7245.3|7239.3|7242.6|7236.6|7245.4|7239.4|7242.6|7236.6|10
1647364920000|2022-03-15 17:22:00|7242.9|7236.9|7243.1|7237.1|7243.1|7237.1|7242.4|7236.4|2
1647364930000|2022-03-15 17:22:10|7243.4|7237.4|7244.8|7238.8|7244.8|7238.8|7243.1|7237.1|3
1647364940000|2022-03-15 17:22:20|7244.9|7238.9|7245.3|7239.3|7245.4|7239.4|7244.9|7238.9|3
1647364950000|2022-03-15 17:22:30|7245.4|7239.4|7244.4|7238.4|7245.4|7239.4|7244.4|7238.4|8
1647364960000|2022-03-15 17:22:40|7243.2|7237.2|7243.4|7237.4|7243.4|7237.4|7243.1|7237.1|3
1647364970000|2022-03-15 17:22:50|7243.9|7237.9|7243.4|7237.4|7243.9|7237.9|7243.4|7237.4|0
1647364980000|2022-03-15 17:23:00|7242.7|7236.7|7244.1|7238.1|7245.2|7239.2|7242.7|7236.7|6
1647365000000|2022-03-15 17:23:20|7243.9|7237.9|7243.4|7237.4|7243.9|7237.9|7243.2|7237.2|2
1647365010000|2022-03-15 17:23:30|7243|7237|7243.7|7237.7|7243.7|7237.7|7242.9|7236.9|1
1647365030000|2022-03-15 17:23:50|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|3
1647365040000|2022-03-15 17:24:00|7242.9|7236.9|7241.9|7235.9|7243.2|7237.2|7241.4|7235.4|7
1647365050000|2022-03-15 17:24:10|7242.2|7236.2|7242.2|7236.2|7242.7|7236.7|7242.2|7236.2|3
1647365080000|2022-03-15 17:24:40|7243.2|7237.2|7243.6|7237.6|7243.6|7237.6|7243.2|7237.2|6
1647365090000|2022-03-15 17:24:50|7243.2|7237.2|7242.2|7236.2|7243.2|7237.2|7242.2|7236.2|2
1647365100000|2022-03-15 17:25:00|7242.7|7236.7|7243.6|7237.6|7243.6|7237.6|7242.7|7236.7|0
1647365110000|2022-03-15 17:25:10|7243.2|7237.2|7242.2|7236.2|7243.2|7237.2|7242.2|7236.2|3
1647365140000|2022-03-15 17:25:40|||||||||6
1647365150000|2022-03-15 17:25:50|7242.6|7236.6|7235.3|7229.3|7242.6|7236.6|7235.3|7229.3|8
1647365160000|2022-03-15 17:26:00|7235.8|7229.8|7235.3|7229.3|7236.2|7230.2|7235.3|7229.3|2
1647365170000|2022-03-15 17:26:10|7233.3|7227.3|7235.3|7229.3|7235.3|7229.3|7233.1|7227.1|2
1647365180000|2022-03-15 17:26:20|7235.5|7229.5|7239.8|7233.8|7240.3|7234.3|7235.3|7229.3|7
1647365200000|2022-03-15 17:26:40|7240.2|7234.2|7239.7|7233.7|7240.3|7234.3|7239.7|7233.7|2
1647365210000|2022-03-15 17:26:50|7240.2|7234.2|7239.3|7233.3|7240.2|7234.2|7239.2|7233.2|4
1647365220000|2022-03-15 17:27:00|7240.2|7234.2|7240.5|7234.5|7241|7235|7239.7|7233.7|2
1647365240000|2022-03-15 17:27:20|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|2
1647365250000|2022-03-15 17:27:30|7240.3|7234.3|7240.8|7234.8|7240.8|7234.8|7240.3|7234.3|0
1647365260000|2022-03-15 17:27:40|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|7240.3|7234.3|0
1647365280000|2022-03-15 17:28:00|7240.3|7234.3|7239.6|7233.6|7240.3|7234.3|7238.8|7232.8|3
1647365290000|2022-03-15 17:28:10|7239.3|7233.3|7238.9|7232.9|7240.9|7234.9|7238.9|7232.9|2
1647365300000|2022-03-15 17:28:20|7238.6|7232.6|7238.3|7232.3|7239.6|7233.6|7237.8|7231.8|2
1647365310000|2022-03-15 17:28:30|7238.2|7232.2|7238|7232|7238.2|7232.2|7237.7|7231.7|1
1647365320000|2022-03-15 17:28:40|7237.7|7231.7|7238.5|7232.5|7238.6|7232.6|7237.7|7231.7|2
1647365330000|2022-03-15 17:28:50|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|1
1647365340000|2022-03-15 17:29:00|7239.8|7233.8|7239|7233|7240.2|7234.2|7238.6|7232.6|2
1647365350000|2022-03-15 17:29:10|7239.7|7233.7|7238.2|7232.2|7239.8|7233.8|7238.2|7232.2|8
1647365360000|2022-03-15 17:29:20|7238|7232|7238.7|7232.7|7238.7|7232.7|7237.2|7231.2|2
1647365370000|2022-03-15 17:29:30|7238.3|7232.3|7237.7|7231.7|7238.3|7232.3|7237|7231|5
1647365380000|2022-03-15 17:29:40|7237.3|7231.3|7237.7|7231.7|7237.7|7231.7|7237|7231|0
1647365390000|2022-03-15 17:29:50|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|0
1647365400000|2022-03-15 17:30:00|7237.5|7231.5|7240.4|7234.4|7240.7|7234.7|7237.5|7231.5|6
1647365410000|2022-03-15 17:30:10|7240|7234|7237.4|7231.4|7240|7234|7237.4|7231.4|41
1647365420000|2022-03-15 17:30:20|7237.2|7231.2|7239.2|7233.2|7239.2|7233.2|7237.2|7231.2|2
1647365430000|2022-03-15 17:30:30|7237.9|7231.9|7236.5|7230.5|7237.9|7231.9|7236.4|7230.4|9
1647365440000|2022-03-15 17:30:40|7236.7|7230.7|7236.8|7230.8|7236.8|7230.8|7235.2|7229.2|7
1647365450000|2022-03-15 17:30:50|7236.7|7230.7|7236.7|7230.7|7237|7231|7236.5|7230.5|11
1647365460000|2022-03-15 17:31:00|7236.8|7230.8|7238|7232|7238.2|7232.2|7236.8|7230.8|21
1647365470000|2022-03-15 17:31:10|7238.3|7232.3|7238|7232|7238.6|7232.6|7237|7231|27
1647365480000|2022-03-15 17:31:20|7238.2|7232.2|7237.5|7231.5|7238.2|7232.2|7237.5|7231.5|3
1647365490000|2022-03-15 17:31:30|7238|7232|7236.9|7230.9|7238|7232|7236.7|7230.7|2
1647365500000|2022-03-15 17:31:40|7237.5|7231.5|7236.3|7230.3|7237.5|7231.5|7236.3|7230.3|2
1647365510000|2022-03-15 17:31:50|7236.2|7230.2|7240.7|7234.7|7240.7|7234.7|7236.2|7230.2|11
1647365520000|2022-03-15 17:32:00|7241|7235|7240.5|7234.5|7242.4|7236.4|7240.5|7234.5|9
1647365530000|2022-03-15 17:32:10|7241.9|7235.9|7243.2|7237.2|7243.2|7237.2|7241.9|7235.9|5
1647365540000|2022-03-15 17:32:20|7242.9|7236.9|7242.2|7236.2|7242.9|7236.9|7241.7|7235.7|4
1647365550000|2022-03-15 17:32:30|7241.6|7235.6|7240.7|7234.7|7241.6|7235.6|7239.2|7233.2|5
1647365560000|2022-03-15 17:32:40|7239.4|7233.4|7242.7|7236.7|7242.7|7236.7|7239.4|7233.4|10
1647365570000|2022-03-15 17:32:50|7241.7|7235.7|7239.5|7233.5|7241.7|7235.7|7239.5|7233.5|10
1647365580000|2022-03-15 17:33:00|7239.2|7233.2|7239.2|7233.2|7240|7234|7239.2|7233.2|2
1647365590000|2022-03-15 17:33:10|7238.7|7232.7|7239.2|7233.2|7239.2|7233.2|7238.7|7232.7|0
1647365600000|2022-03-15 17:33:20|7237.7|7231.7|7237.7|7231.7|7238.5|7232.5|7236.7|7230.7|4
1647365610000|2022-03-15 17:33:30|7237.5|7231.5|7237.5|7231.5|7237.5|7231.5|7237.5|7231.5|3
1647365620000|2022-03-15 17:33:40|7236.9|7230.9|7234.7|7228.7|7237.2|7231.2|7234.7|7228.7|7
1647365630000|2022-03-15 17:33:50|7234.9|7228.9|7234.2|7228.2|7235.2|7229.2|7231.7|7225.7|4
1647365640000|2022-03-15 17:34:00|7233.2|7227.2|7231.2|7225.2|7234.2|7228.2|7231.2|7225.2|4
1647365650000|2022-03-15 17:34:10|7229.7|7223.7|7231.8|7225.8|7231.8|7225.8|7229.7|7223.7|2
1647365660000|2022-03-15 17:34:20|7231.5|7225.5|7228.3|7222.3|7231.8|7225.8|7228.3|7222.3|20
1647365670000|2022-03-15 17:34:30|7228.4|7222.4|7228.4|7222.4|7228.8|7222.8|7227.9|7221.9|8
1647365680000|2022-03-15 17:34:40|7228.6|7222.6|7233.2|7227.2|7234.3|7228.3|7228.6|7222.6|19
1647365690000|2022-03-15 17:34:50|7233|7227|7234.5|7228.5|7234.5|7228.5|7232.2|7226.2|3
1647365700000|2022-03-15 17:35:00|7234.8|7228.8|7237.3|7231.3|7237.3|7231.3|7234.8|7228.8|3
1647365710000|2022-03-15 17:35:10|7236.7|7230.7|7236.5|7230.5|7236.7|7230.7|7236.5|7230.5|1
1647365720000|2022-03-15 17:35:20|7235.3|7229.3|7238.3|7232.3|7238.3|7232.3|7235.2|7229.2|5
1647365730000|2022-03-15 17:35:30|7238.7|7232.7|7239.9|7233.9|7239.9|7233.9|7238.7|7232.7|4
1647365740000|2022-03-15 17:35:40|7240|7234|7240.4|7234.4|7240.4|7234.4|7239.7|7233.7|2
1647365750000|2022-03-15 17:35:50|7239.9|7233.9|7239.9|7233.9|7239.9|7233.9|7239.9|7233.9|0
1647365760000|2022-03-15 17:36:00|7240.5|7234.5|7243.1|7237.1|7244.4|7238.4|7240.5|7234.5|28
1647365770000|2022-03-15 17:36:10|7243.7|7237.7|7242.6|7236.6|7243.7|7237.7|7242.6|7236.6|0
1647365780000|2022-03-15 17:36:20|7242.1|7236.1|7241.1|7235.1|7242.6|7236.6|7241.1|7235.1|6
1647365790000|2022-03-15 17:36:30|7241.7|7235.7|7242.6|7236.6|7242.6|7236.6|7241.6|7235.6|2
1647365800000|2022-03-15 17:36:40|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|2
1647365810000|2022-03-15 17:36:50|7241.2|7235.2|7239.9|7233.9|7241.2|7235.2|7239.9|7233.9|2
1647365820000|2022-03-15 17:37:00|||||||||3
1647365830000|2022-03-15 17:37:10|7240.1|7234.1|7240.2|7234.2|7240.2|7234.2|7240.1|7234.1|0
1647365840000|2022-03-15 17:37:20|7239.9|7233.9|7239.6|7233.6|7239.9|7233.9|7239.1|7233.1|1
1647365850000|2022-03-15 17:37:30|7239.9|7233.9|7241.2|7235.2|7241.2|7235.2|7239.9|7233.9|1
1647365860000|2022-03-15 17:37:40|7241.4|7235.4|7241.4|7235.4|7242.4|7236.4|7241.4|7235.4|6
1647365870000|2022-03-15 17:37:50|7241.1|7235.1|7238.9|7232.9|7241.1|7235.1|7238.9|7232.9|2
1647365880000|2022-03-15 17:38:00|7240|7234|7242.1|7236.1|7242.1|7236.1|7240|7234|3
1647365890000|2022-03-15 17:38:10|7241.9|7235.9|7239|7233|7241.9|7235.9|7239|7233|8
1647365900000|2022-03-15 17:38:20|7238.4|7232.4|7237.5|7231.5|7238.4|7232.4|7237.2|7231.2|1
1647365910000|2022-03-15 17:38:30|7237.2|7231.2|7238.5|7232.5|7238.5|7232.5|7237|7231|4
1647365920000|2022-03-15 17:38:40|7238.9|7232.9|7237|7231|7238.9|7232.9|7237|7231|1
1647365940000|2022-03-15 17:39:00|7238|7232|7242.7|7236.7|7243.5|7237.5|7238|7232|20
1647365950000|2022-03-15 17:39:10|7242|7236|7242.5|7236.5|7242.9|7236.9|7242|7236|5
1647365960000|2022-03-15 17:39:20|7242.9|7236.9|7242.9|7236.9|7242.9|7236.9|7242.9|7236.9|0
1647365970000|2022-03-15 17:39:30|7242|7236|7242.5|7236.5|7242.9|7236.9|7242|7236|1
1647365990000|2022-03-15 17:39:50|7242.4|7236.4|7241.9|7235.9|7242.4|7236.4|7241.9|7235.9|2
1647366000000|2022-03-15 17:40:00|7242.2|7236.2|7241.4|7235.4|7242.9|7236.9|7241.4|7235.4|5
1647366010000|2022-03-15 17:40:10|7241|7235|7240.5|7234.5|7241|7235|7240.5|7234.5|2
1647366020000|2022-03-15 17:40:20|7240.2|7234.2|7237.5|7231.5|7240.2|7234.2|7235.5|7229.5|11
1647366030000|2022-03-15 17:40:30|7237.2|7231.2|7238|7232|7238|7232|7237.2|7231.2|1
1647366040000|2022-03-15 17:40:40|7235.8|7229.8|7238.3|7232.3|7240|7234|7235.3|7229.3|10
1647366050000|2022-03-15 17:40:50|7239.2|7233.2|7239.2|7233.2|7239.5|7233.5|7239.2|7233.2|1
1647366060000|2022-03-15 17:41:00|7238.5|7232.5|7238.7|7232.7|7238.7|7232.7|7238.3|7232.3|2
1647366070000|2022-03-15 17:41:10|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|2
1647366080000|2022-03-15 17:41:20|7238.7|7232.7|7238.3|7232.3|7238.7|7232.7|7238.3|7232.3|0
1647366090000|2022-03-15 17:41:30|7238.7|7232.7|7238.7|7232.7|7238.7|7232.7|7238.7|7232.7|0
1647366100000|2022-03-15 17:41:40|7238.3|7232.3|7238.3|7232.3|7238.7|7232.7|7238.3|7232.3|0
1647366110000|2022-03-15 17:41:50|7238.7|7232.7|7241|7235|7241|7235|7238.7|7232.7|2
1647366120000|2022-03-15 17:42:00|||||||||1
1647366130000|2022-03-15 17:42:10|7241.7|7235.7|7241.5|7235.5|7241.7|7235.7|7241.5|7235.5|1
1647366140000|2022-03-15 17:42:20|7241.2|7235.2|7239.7|7233.7|7241.5|7235.5|7239.7|7233.7|11
1647366150000|2022-03-15 17:42:30|7239.3|7233.3|7238.6|7232.6|7239.3|7233.3|7238.6|7232.6|3
1647366160000|2022-03-15 17:42:40|7237.8|7231.8|7236.1|7230.1|7237.8|7231.8|7236.1|7230.1|3
1647366170000|2022-03-15 17:42:50|7236.8|7230.8|7238.3|7232.3|7238.3|7232.3|7236.8|7230.8|0
1647366180000|2022-03-15 17:43:00|7238.5|7232.5|7238.8|7232.8|7240.5|7234.5|7238.5|7232.5|9
1647366190000|2022-03-15 17:43:10|7238.3|7232.3|7238.7|7232.7|7239.7|7233.7|7238.3|7232.3|3
1647366200000|2022-03-15 17:43:20|7238.3|7232.3|7238.2|7232.2|7238.3|7232.3|7238.2|7232.2|0
1647366210000|2022-03-15 17:43:30|7239.7|7233.7|7240.2|7234.2|7240.3|7234.3|7238.7|7232.7|6
1647366220000|2022-03-15 17:43:40|7240.3|7234.3|7240.6|7234.6|7240.8|7234.8|7240.3|7234.3|0
1647366230000|2022-03-15 17:43:50|7241|7235|7237.6|7231.6|7241|7235|7237.1|7231.1|8
1647366240000|2022-03-15 17:44:00|7237.5|7231.5|7237.6|7231.6|7238|7232|7237.1|7231.1|5
1647366250000|2022-03-15 17:44:10|7237.1|7231.1|7235.6|7229.6|7237.1|7231.1|7234.8|7228.8|8
1647366260000|2022-03-15 17:44:20|7235.1|7229.1|7235.6|7229.6|7236|7230|7235.1|7229.1|0
1647366270000|2022-03-15 17:44:30|7235.3|7229.3|7233.5|7227.5|7235.3|7229.3|7233.3|7227.3|1
1647366280000|2022-03-15 17:44:40|7233.1|7227.1|7234.5|7228.5|7234.5|7228.5|7233.1|7227.1|0
1647366290000|2022-03-15 17:44:50|7235|7229|7234|7228|7235|7229|7234|7228|5
1647366300000|2022-03-15 17:45:00|7235|7229|7235.6|7229.6|7236.1|7230.1|7235|7229|6
1647366310000|2022-03-15 17:45:10|7236.3|7230.3|7235.6|7229.6|7236.6|7230.6|7235.6|7229.6|4
1647366320000|2022-03-15 17:45:20|7235.3|7229.3|7236|7230|7236.5|7230.5|7235|7229|10
1647366330000|2022-03-15 17:45:30|7236.5|7230.5|7237|7231|7237|7231|7235.5|7229.5|12
1647366340000|2022-03-15 17:45:40|7236.3|7230.3|7234.8|7228.8|7236.7|7230.7|7234.8|7228.8|1
1647366350000|2022-03-15 17:45:50|7235.3|7229.3|7235.3|7229.3|7235.8|7229.8|7235.2|7229.2|2
1647366360000|2022-03-15 17:46:00|7235.8|7229.8|7236.2|7230.2|7236.3|7230.3|7235.8|7229.8|3
1647366370000|2022-03-15 17:46:10|7236.3|7230.3|7236|7230|7236.8|7230.8|7235.9|7229.9|13
1647366380000|2022-03-15 17:46:20|7236.2|7230.2|7236.5|7230.5|7236.5|7230.5|7236|7230|10
1647366390000|2022-03-15 17:46:30|7236.4|7230.4|7236.2|7230.2|7236.4|7230.4|7235.5|7229.5|7
1647366400000|2022-03-15 17:46:40|7235.8|7229.8|7235.3|7229.3|7235.8|7229.8|7235.3|7229.3|2
1647366410000|2022-03-15 17:46:50|7235|7229|7233.3|7227.3|7235|7229|7233|7227|11
1647366420000|2022-03-15 17:47:00|7233.7|7227.7|7234.2|7228.2|7234.2|7228.2|7232.7|7226.7|5
1647366440000|2022-03-15 17:47:20|7234.7|7228.7|7234.6|7228.6|7234.7|7228.7|7234.3|7228.3|4
1647366450000|2022-03-15 17:47:30|7234.3|7228.3|7234|7228|7234.3|7228.3|7233.1|7227.1|2
1647366460000|2022-03-15 17:47:40|7233.8|7227.8|7234|7228|7235.1|7229.1|7233.8|7227.8|4
1647366480000|2022-03-15 17:48:00|7234.3|7228.3|7233.6|7227.6|7234.6|7228.6|7233.1|7227.1|3
1647366490000|2022-03-15 17:48:10|7233.5|7227.5|7229.6|7223.6|7233.5|7227.5|7228.8|7222.8|2
1647366500000|2022-03-15 17:48:20|7230.5|7224.5|7229.6|7223.6|7230.5|7224.5|7229.6|7223.6|3
1647366510000|2022-03-15 17:48:30|||||||||2
1647366520000|2022-03-15 17:48:40|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|0
1647366530000|2022-03-15 17:48:50|7230.5|7224.5|7229.6|7223.6|7230.5|7224.5|7229.6|7223.6|2
1647366540000|2022-03-15 17:49:00|7230.1|7224.1|7231|7225|7231.1|7225.1|7230|7224|3
1647366560000|2022-03-15 17:49:20|7231.8|7225.8|7232.6|7226.6|7232.6|7226.6|7231.8|7225.8|8
1647366570000|2022-03-15 17:49:30|7232.1|7226.1|7232.1|7226.1|7233.1|7227.1|7232|7226|3
1647366580000|2022-03-15 17:49:40|7231.8|7225.8|7230.1|7224.1|7231.8|7225.8|7230.1|7224.1|6
1647366590000|2022-03-15 17:49:50|7230.6|7224.6|7230.3|7224.3|7230.6|7224.6|7229.8|7223.8|1
1647366600000|2022-03-15 17:50:00|7230.6|7224.6|7230.3|7224.3|7230.6|7224.6|7230|7224|2
1647366610000|2022-03-15 17:50:10|7230.2|7224.2|7230.3|7224.3|7230.3|7224.3|7229.8|7223.8|25
1647366630000|2022-03-15 17:50:30|7231|7225|7231|7225|7231|7225|7231|7225|8
1647366640000|2022-03-15 17:50:40|7230.6|7224.6|7230.1|7224.1|7230.6|7224.6|7230.1|7224.1|1
1647366650000|2022-03-15 17:50:50|7229.6|7223.6|7228.8|7222.8|7229.6|7223.6|7228.8|7222.8|1
1647366660000|2022-03-15 17:51:00|7227.8|7221.8|7228.1|7222.1|7228.1|7222.1|7227.4|7221.4|4
1647366670000|2022-03-15 17:51:10|7227.4|7221.4|7228.1|7222.1|7228.1|7222.1|7227.4|7221.4|0
1647366680000|2022-03-15 17:51:20|7227.9|7221.9|7228.3|7222.3|7228.3|7222.3|7227.4|7221.4|8
1647366690000|2022-03-15 17:51:30|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|7
1647366700000|2022-03-15 17:51:40|7229.1|7223.1|7231.8|7225.8|7231.8|7225.8|7228.8|7222.8|8
1647366710000|2022-03-15 17:51:50|7231.9|7225.9|7230.8|7224.8|7232.8|7226.8|7230.8|7224.8|13
1647366720000|2022-03-15 17:52:00|7230.9|7224.9|7232.4|7226.4|7232.4|7226.4|7230.3|7224.3|22
1647366730000|2022-03-15 17:52:10|7232.3|7226.3|7237.3|7231.3|7237.8|7231.8|7232.3|7226.3|5
1647366750000|2022-03-15 17:52:30|7237.5|7231.5|7237.8|7231.8|7238.5|7232.5|7237.3|7231.3|3
1647366760000|2022-03-15 17:52:40|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|0
1647366770000|2022-03-15 17:52:50|7235.8|7229.8|7234.4|7228.4|7235.8|7229.8|7234.4|7228.4|2
1647366780000|2022-03-15 17:53:00|7235.4|7229.4|7239.3|7233.3|7239.3|7233.3|7235.4|7229.4|20
1647366790000|2022-03-15 17:53:10|7238.9|7232.9|7238.1|7232.1|7238.9|7232.9|7238.1|7232.1|0
1647366800000|2022-03-15 17:53:20|7238.4|7232.4|7238.4|7232.4|7238.4|7232.4|7238.1|7232.1|1
1647366810000|2022-03-15 17:53:30|7238.1|7232.1|7238.3|7232.3|7239.1|7233.1|7238.1|7232.1|2
1647366820000|2022-03-15 17:53:40|7237.8|7231.8|7237.4|7231.4|7237.9|7231.9|7237.4|7231.4|0
1647366830000|2022-03-15 17:53:50|7237.8|7231.8|7237.9|7231.9|7237.9|7231.9|7237.4|7231.4|0
1647366840000|2022-03-15 17:54:00|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|7238.9|7232.9|3
1647366850000|2022-03-15 17:54:10|7238.9|7232.9|7238.4|7232.4|7238.9|7232.9|7238.4|7232.4|1
1647366860000|2022-03-15 17:54:20|7238.8|7232.8|7231.5|7225.5|7239.1|7233.1|7231.5|7225.5|15
1647366870000|2022-03-15 17:54:30|7231|7225|7231.7|7225.7|7232.2|7226.2|7231|7225|10
1647366880000|2022-03-15 17:54:40|7231.3|7225.3|7234|7228|7234.7|7228.7|7231.2|7225.2|3
1647366890000|2022-03-15 17:54:50|7232.7|7226.7|7232|7226|7232.7|7226.7|7231|7225|20
1647366900000|2022-03-15 17:55:00|7233|7227|7235.5|7229.5|7235.5|7229.5|7232.5|7226.5|10
1647366920000|2022-03-15 17:55:20|7234.8|7228.8|7230.3|7224.3|7234.8|7228.8|7229.5|7223.5|11
1647366930000|2022-03-15 17:55:30|7230.5|7224.5|7233.5|7227.5|7234|7228|7230.5|7224.5|9
1647366940000|2022-03-15 17:55:40|7234|7228|7234|7228|7234|7228|7234|7228|1
1647366960000|2022-03-15 17:56:00|7234.3|7228.3|7236.9|7230.9|7236.9|7230.9|7234.3|7228.3|4
1647366970000|2022-03-15 17:56:10|7236.5|7230.5|7233.7|7227.7|7236.5|7230.5|7232.2|7226.2|9
1647366980000|2022-03-15 17:56:20|7233.6|7227.6|7232.9|7226.9|7233.6|7227.6|7232.4|7226.4|7
1647366990000|2022-03-15 17:56:30|7232.7|7226.7|7233.9|7227.9|7234.2|7228.2|7232.7|7226.7|4
1647367000000|2022-03-15 17:56:40|7234.4|7228.4|7233.2|7227.2|7235.2|7229.2|7233.2|7227.2|5
1647367010000|2022-03-15 17:56:50|7232.9|7226.9|7234.6|7228.6|7234.9|7228.9|7232.6|7226.6|4
1647367020000|2022-03-15 17:57:00|7234.7|7228.7|7235.6|7229.6|7235.6|7229.6|7234.7|7228.7|1
1647367030000|2022-03-15 17:57:10|||||||||1
1647367040000|2022-03-15 17:57:20|7235.9|7229.9|7235.6|7229.6|7235.9|7229.9|7235.6|7229.6|2
1647367060000|2022-03-15 17:57:40|7235.4|7229.4|7233.2|7227.2|7235.4|7229.4|7233.2|7227.2|6
1647367070000|2022-03-15 17:57:50|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|0
1647367080000|2022-03-15 17:58:00|7233.9|7227.9|7232.6|7226.6|7234.1|7228.1|7232.4|7226.4|5
1647367090000|2022-03-15 17:58:10|7232.7|7226.7|7232.7|7226.7|7232.7|7226.7|7232.7|7226.7|0
1647367100000|2022-03-15 17:58:20|7232.6|7226.6|7232.7|7226.7|7232.7|7226.7|7232.1|7226.1|0
1647367110000|2022-03-15 17:58:30|7232.4|7226.4|7232.7|7226.7|7232.7|7226.7|7232.4|7226.4|0
1647367120000|2022-03-15 17:58:40|7232.5|7226.5|7232.5|7226.5|7232.5|7226.5|7232.2|7226.2|3
1647367130000|2022-03-15 17:58:50|7232.4|7226.4|7228.4|7222.4|7232.4|7226.4|7228.2|7222.2|9
1647367140000|2022-03-15 17:59:00|7228.7|7222.7|7228.4|7222.4|7231.9|7225.9|7228.4|7222.4|25
1647367150000|2022-03-15 17:59:10|7228.7|7222.7|7235.8|7229.8|7236.1|7230.1|7228.7|7222.7|62
1647367160000|2022-03-15 17:59:20|7234.9|7228.9|7233.1|7227.1|7235.8|7229.8|7233.1|7227.1|2
1647367170000|2022-03-15 17:59:30|7232.8|7226.8|7233.1|7227.1|7233.3|7227.3|7231.4|7225.4|4
1647367180000|2022-03-15 17:59:40|7232.4|7226.4|7233.4|7227.4|7235.1|7229.1|7232.1|7226.1|3
1647367190000|2022-03-15 17:59:50|7233.1|7227.1|7232.9|7226.9|7233.1|7227.1|7232.1|7226.1|2
1647367200000|2022-03-15 18:00:00|7233.1|7227.1|7232.6|7226.6|7233.9|7227.9|7231.2|7225.2|15
1647367210000|2022-03-15 18:00:10|7232.4|7226.4|7231.4|7225.4|7232.4|7226.4|7230.9|7224.9|2
1647367220000|2022-03-15 18:00:20|7230.9|7224.9|7229.9|7223.9|7231.4|7225.4|7229.9|7223.9|0
1647367230000|2022-03-15 18:00:30|7229.6|7223.6|7229.9|7223.9|7231.1|7225.1|7229.4|7223.4|10
1647367240000|2022-03-15 18:00:40|7229.7|7223.7|7229.7|7223.7|7229.7|7223.7|7229.7|7223.7|0
1647367250000|2022-03-15 18:00:50|7229.6|7223.6|7229.8|7223.8|7230.2|7224.2|7229.1|7223.1|5
1647367260000|2022-03-15 18:01:00|7230.1|7224.1|7228|7222|7230.3|7224.3|7227.5|7221.5|32
1647367270000|2022-03-15 18:01:10|7227.9|7221.9|7227.7|7221.7|7228|7222|7227.7|7221.7|26
1647367280000|2022-03-15 18:01:20|7228|7222|7230.2|7224.2|7230.2|7224.2|7227.7|7221.7|11
1647367290000|2022-03-15 18:01:30|7230.1|7224.1|7229.1|7223.1|7230.2|7224.2|7228.7|7222.7|4
1647367300000|2022-03-15 18:01:40|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|4
1647367310000|2022-03-15 18:01:50|7228.7|7222.7|7229|7223|7229|7223|7227.2|7221.2|31
1647367320000|2022-03-15 18:02:00|7228.7|7222.7|7233.3|7227.3|7234.9|7228.9|7228.7|7222.7|17
1647367330000|2022-03-15 18:02:10|7233.8|7227.8|7235.6|7229.6|7235.6|7229.6|7233.8|7227.8|1
1647367340000|2022-03-15 18:02:20|7235.3|7229.3|7234.9|7228.9|7235.3|7229.3|7234.9|7228.9|1
1647367350000|2022-03-15 18:02:30|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|4
1647367360000|2022-03-15 18:02:40|7234.2|7228.2|7235.4|7229.4|7235.4|7229.4|7233.9|7227.9|15
1647367370000|2022-03-15 18:02:50|||||||||15
1647367380000|2022-03-15 18:03:00|7235.1|7229.1|7232.2|7226.2|7235.1|7229.1|7232.2|7226.2|10
1647367390000|2022-03-15 18:03:10|7232.4|7226.4|7232.4|7226.4|7232.4|7226.4|7232.4|7226.4|0
1647367400000|2022-03-15 18:03:20|7232.1|7226.1|7231.2|7225.2|7232.1|7226.1|7230.9|7224.9|1
1647367410000|2022-03-15 18:03:30|7231.4|7225.4|7233.9|7227.9|7233.9|7227.9|7231.4|7225.4|5
1647367420000|2022-03-15 18:03:40|7234.4|7228.4|7235.6|7229.6|7235.6|7229.6|7234.1|7228.1|2
1647367430000|2022-03-15 18:03:50|7235.2|7229.2|7233.6|7227.6|7235.2|7229.2|7232.1|7226.1|6
1647367440000|2022-03-15 18:04:00|7232.9|7226.9|7233.1|7227.1|7233.1|7227.1|7232.6|7226.6|3
1647367450000|2022-03-15 18:04:10|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|7233.6|7227.6|0
1647367460000|2022-03-15 18:04:20|7232.7|7226.7|7232.6|7226.6|7232.7|7226.7|7231.7|7225.7|4
1647367470000|2022-03-15 18:04:30|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|1
1647367490000|2022-03-15 18:04:50|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|1
1647367500000|2022-03-15 18:05:00|7233.1|7227.1|7230.6|7224.6|7233.4|7227.4|7230.1|7224.1|14
1647367510000|2022-03-15 18:05:10|7230.9|7224.9|7231.4|7225.4|7231.4|7225.4|7230.9|7224.9|7
1647367520000|2022-03-15 18:05:20|7229.5|7223.5|7232.5|7226.5|7232.5|7226.5|7229.2|7223.2|25
1647367530000|2022-03-15 18:05:30|7232.9|7226.9|7231.5|7225.5|7232.9|7226.9|7231.5|7225.5|4
1647367540000|2022-03-15 18:05:40|7231.9|7225.9|7232.9|7226.9|7232.9|7226.9|7231.9|7225.9|4
1647367550000|2022-03-15 18:05:50|7233.5|7227.5|7236.4|7230.4|7237.4|7231.4|7233.5|7227.5|37
1647367560000|2022-03-15 18:06:00|7236.2|7230.2|7236.2|7230.2|7236.5|7230.5|7235.7|7229.7|4
1647367570000|2022-03-15 18:06:10|7235.9|7229.9|7236.7|7230.7|7237.7|7231.7|7235.4|7229.4|16
1647367580000|2022-03-15 18:06:20|7236.9|7230.9|7238|7232|7238|7232|7236.7|7230.7|0
1647367590000|2022-03-15 18:06:30|7237.9|7231.9|7236.9|7230.9|7237.9|7231.9|7236.4|7230.4|8
1647367600000|2022-03-15 18:06:40|7236.7|7230.7|7234|7228|7236.9|7230.9|7233.2|7227.2|9
1647367610000|2022-03-15 18:06:50|7233.9|7227.9|7235.9|7229.9|7236.2|7230.2|7233.9|7227.9|11
1647367620000|2022-03-15 18:07:00|7236.4|7230.4|7236.7|7230.7|7237.5|7231.5|7235.5|7229.5|93
1647367630000|2022-03-15 18:07:10|7236.4|7230.4|7236.5|7230.5|7236.7|7230.7|7234.4|7228.4|3
1647367640000|2022-03-15 18:07:20|7236.7|7230.7|7236.7|7230.7|7237.9|7231.9|7236.7|7230.7|7
1647367650000|2022-03-15 18:07:30|7236.9|7230.9|7241.6|7235.6|7241.7|7235.7|7236.7|7230.7|41
1647367660000|2022-03-15 18:07:40|7241.4|7235.4|7241.9|7235.9|7241.9|7235.9|7240.5|7234.5|6
1647367670000|2022-03-15 18:07:50|7241.7|7235.7|7238.2|7232.2|7242.9|7236.9|7238.2|7232.2|22
1647367680000|2022-03-15 18:08:00|7238.4|7232.4|7235.7|7229.7|7238.4|7232.4|7235.7|7229.7|7
1647367690000|2022-03-15 18:08:10|7236.2|7230.2|7236.7|7230.7|7237.2|7231.2|7236.2|7230.2|0
1647367700000|2022-03-15 18:08:20|7235.7|7229.7|7234.2|7228.2|7235.7|7229.7|7233.2|7227.2|5
1647367710000|2022-03-15 18:08:30|7234.5|7228.5|7235.2|7229.2|7235.7|7229.7|7234.2|7228.2|3
1647367720000|2022-03-15 18:08:40|7235.5|7229.5|7236.2|7230.2|7237.2|7231.2|7235.5|7229.5|12
1647367730000|2022-03-15 18:08:50|7236.8|7230.8|7237.5|7231.5|7237.9|7231.9|7236.8|7230.8|8
1647367740000|2022-03-15 18:09:00|7237.2|7231.2|7237.2|7231.2|7238|7232|7237|7231|4
1647367750000|2022-03-15 18:09:10|7238|7232|7238|7232|7238|7232|7237.5|7231.5|2
1647367760000|2022-03-15 18:09:20|7237.9|7231.9|7238.4|7232.4|7239.9|7233.9|7237.9|7231.9|16
1647367770000|2022-03-15 18:09:30|7237.3|7231.3|7238.4|7232.4|7239|7233|7237.3|7231.3|7
1647367780000|2022-03-15 18:09:40|7238.5|7232.5|7239.9|7233.9|7239.9|7233.9|7238.4|7232.4|8
1647367790000|2022-03-15 18:09:50|7240.2|7234.2|7239.9|7233.9|7240.2|7234.2|7239.5|7233.5|2
1647367800000|2022-03-15 18:10:00|7240.2|7234.2|7239.9|7233.9|7240.2|7234.2|7238.8|7232.8|9
1647367810000|2022-03-15 18:10:10|7240|7234|7244.4|7238.4|7244.4|7238.4|7240|7234|26
1647367820000|2022-03-15 18:10:20|7242.9|7236.9|7243.5|7237.5|7244.4|7238.4|7242.9|7236.9|10
1647367830000|2022-03-15 18:10:30|7245.5|7239.5|7243.7|7237.7|7245.5|7239.5|7243.2|7237.2|26
1647367840000|2022-03-15 18:10:40|7243.5|7237.5|7242.3|7236.3|7243.5|7237.5|7242.3|7236.3|0
1647367850000|2022-03-15 18:10:50|7242.2|7236.2|7243.7|7237.7|7243.7|7237.7|7240.8|7234.8|10
1647367860000|2022-03-15 18:11:00|7244.4|7238.4|7244.8|7238.8|7245.7|7239.7|7244.3|7238.3|13
1647367870000|2022-03-15 18:11:10|7245.2|7239.2|7243.2|7237.2|7245.2|7239.2|7242.7|7236.7|4
1647367880000|2022-03-15 18:11:20|7243.7|7237.7|7242.6|7236.6|7243.7|7237.7|7241.5|7235.5|44
1647367890000|2022-03-15 18:11:30|7243|7237|7243.8|7237.8|7243.8|7237.8|7241.8|7235.8|12
1647367900000|2022-03-15 18:11:40|7244|7238|7240.6|7234.6|7244.1|7238.1|7240.6|7234.6|20
1647367910000|2022-03-15 18:11:50|7241|7235|7241.6|7235.6|7241.6|7235.6|7240.3|7234.3|3
1647367920000|2022-03-15 18:12:00|7241.3|7235.3|7242.3|7236.3|7242.8|7236.8|7241.3|7235.3|1
1647367930000|2022-03-15 18:12:10|7242|7236|7243.5|7237.5|7243.5|7237.5|7241.3|7235.3|11
1647367940000|2022-03-15 18:12:20|7242.3|7236.3|7242.8|7236.8|7243.8|7237.8|7241.8|7235.8|3
1647367950000|2022-03-15 18:12:30|7243|7237|7244|7238|7244|7238|7242.8|7236.8|0
1647367960000|2022-03-15 18:12:40|7243.8|7237.8|7245.8|7239.8|7245.8|7239.8|7243.8|7237.8|17
1647367970000|2022-03-15 18:12:50|7245.3|7239.3|7242.8|7236.8|7245.6|7239.6|7242.8|7236.8|8
1647367980000|2022-03-15 18:13:00|7242.3|7236.3|7240.3|7234.3|7242.3|7236.3|7240.3|7234.3|9
1647367990000|2022-03-15 18:13:10|7239.6|7233.6|7237.8|7231.8|7239.8|7233.8|7237.3|7231.3|9
1647368000000|2022-03-15 18:13:20|7237.3|7231.3|7240.3|7234.3|7240.3|7234.3|7237.3|7231.3|30
1647368010000|2022-03-15 18:13:30|7241.7|7235.7|7239.5|7233.5|7241.7|7235.7|7239.3|7233.3|19
1647368020000|2022-03-15 18:13:40|7239.8|7233.8|7241.4|7235.4|7241.4|7235.4|7239.5|7233.5|2
1647368030000|2022-03-15 18:13:50|7240.8|7234.8|7242.5|7236.5|7243.8|7237.8|7240.1|7234.1|46
1647368040000|2022-03-15 18:14:00|7243.6|7237.6|7245.6|7239.6|7246.4|7240.4|7243|7237|122
1647368050000|2022-03-15 18:14:10|7243.5|7237.5|7245.6|7239.6|7245.8|7239.8|7243.1|7237.1|76
1647368060000|2022-03-15 18:14:20|7245.8|7239.8|7244.6|7238.6|7246.1|7240.1|7242.6|7236.6|117
1647368070000|2022-03-15 18:14:30|7246.4|7240.4|7246.8|7240.8|7247.1|7241.1|7244.3|7238.3|76
1647368080000|2022-03-15 18:14:40|7246.6|7240.6|7251.5|7245.5|7254.5|7248.5|7245.6|7239.6|85
1647368090000|2022-03-15 18:14:50|7251.8|7245.8|7251|7245|7251.8|7245.8|7248.2|7242.2|76
1647368100000|2022-03-15 18:15:00|7250.8|7244.8|7247.9|7241.9|7250.8|7244.8|7247.3|7241.3|22
1647368110000|2022-03-15 18:15:10|7248.4|7242.4|7249.6|7243.6|7249.6|7243.6|7248.3|7242.3|2
1647368120000|2022-03-15 18:15:20|7249.4|7243.4|7248.6|7242.6|7249.4|7243.4|7247.9|7241.9|8
1647368130000|2022-03-15 18:15:30|7245.9|7239.9|7246.5|7240.5|7246.5|7240.5|7245.5|7239.5|6
1647368140000|2022-03-15 18:15:40|7247|7241|7247.5|7241.5|7247.5|7241.5|7247|7241|4
1647368150000|2022-03-15 18:15:50|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|18
1647368160000|2022-03-15 18:16:00|7245.8|7239.8|7249.5|7243.5|7249.5|7243.5|7244.5|7238.5|23
1647368170000|2022-03-15 18:16:10|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|1
1647368180000|2022-03-15 18:16:20|7247.2|7241.2|7249.2|7243.2|7249.2|7243.2|7247.2|7241.2|8
1647368190000|2022-03-15 18:16:30|7249.6|7243.6|7248.1|7242.1|7249.6|7243.6|7248.1|7242.1|3
1647368200000|2022-03-15 18:16:40|7248.4|7242.4|7250.7|7244.7|7250.7|7244.7|7248.4|7242.4|7
1647368210000|2022-03-15 18:16:50|7251.1|7245.1|7250.4|7244.4|7251.6|7245.6|7250.1|7244.1|9
1647368220000|2022-03-15 18:17:00|7250.1|7244.1|7249.4|7243.4|7250.4|7244.4|7249.3|7243.3|11
1647368230000|2022-03-15 18:17:10|7249.7|7243.7|7246.2|7240.2|7250.1|7244.1|7245.4|7239.4|45
1647368240000|2022-03-15 18:17:20|7246.4|7240.4|7251.1|7245.1|7251.4|7245.4|7246.4|7240.4|22
1647368250000|2022-03-15 18:17:30|7251.8|7245.8|7253.5|7247.5|7254.3|7248.3|7251.8|7245.8|18
1647368260000|2022-03-15 18:17:40|7253.1|7247.1|7250.9|7244.9|7253.1|7247.1|7250.8|7244.8|0
1647368270000|2022-03-15 18:17:50|7251.3|7245.3|7248.7|7242.7|7252.8|7246.8|7248.7|7242.7|5
1647368280000|2022-03-15 18:18:00|7249.2|7243.2|7249.1|7243.1|7250.6|7244.6|7249.1|7243.1|2
1647368290000|2022-03-15 18:18:10|7249.2|7243.2|7245.1|7239.1|7249.2|7243.2|7244.4|7238.4|0
1647368300000|2022-03-15 18:18:20|7244.7|7238.7|7256.1|7250.1|7256.1|7250.1|7244.6|7238.6|24
1647368310000|2022-03-15 18:18:30|7255.7|7249.7|7248.7|7242.7|7255.7|7249.7|7248.4|7242.4|4
1647368320000|2022-03-15 18:18:40|7248.9|7242.9|7248.9|7242.9|7249|7243|7248.7|7242.7|0
1647368330000|2022-03-15 18:18:50|7248.7|7242.7|7246.5|7240.5|7248.8|7242.8|7243|7237|32
1647368340000|2022-03-15 18:19:00|7247|7241|7248.6|7242.6|7248.6|7242.6|7246.6|7240.6|26
1647368350000|2022-03-15 18:19:10|7249.1|7243.1|7247.1|7241.1|7249.1|7243.1|7247.1|7241.1|1
1647368360000|2022-03-15 18:19:20|7247.2|7241.2|7244.6|7238.6|7247.2|7241.2|7243.9|7237.9|3
1647368370000|2022-03-15 18:19:30|7245.6|7239.6|7245.2|7239.2|7246.2|7240.2|7243.7|7237.7|4
1647368380000|2022-03-15 18:19:40|7245.7|7239.7|7247.7|7241.7|7247.7|7241.7|7245.7|7239.7|3
1647368390000|2022-03-15 18:19:50|7247.8|7241.8|7248.1|7242.1|7249.1|7243.1|7247.5|7241.5|4
1647388800000|2022-03-16 00:00:00|7258.9|7248.9|7246.5|7236.5|7258.9|7250.3|7240.6|7234.6|29
1647388810000|2022-03-16 00:00:10|7247.4|7237.4|7241.5|7235.5|7248.1|7238.1|7241.5|7233.1|30
1647388820000|2022-03-16 00:00:20|7241.3|7235.3|7242.7|7236.7|7248.4|7238.4|7241.3|7234.2|34
1647388830000|2022-03-16 00:00:30|7244.2|7234.2|7249.6|7243.6|7252|7243.6|7244.2|7234.2|2
1647388840000|2022-03-16 00:00:40|7252|7242|7252|7242|7252|7242|7252|7242|0
1647388850000|2022-03-16 00:00:50|7251.4|7245.4|7251.2|7241.2|7251.8|7245.4|7251.2|7241.2|0
1647388860000|2022-03-16 00:01:00|7250.5|7244.5|7248.1|7242.1|7250.7|7244.7|7248.1|7242.1|3
1647388880000|2022-03-16 00:01:20|7252.2|7246.2|7254.3|7239.3|7254.3|7246.2|7251.8|7239.3|9
1647388890000|2022-03-16 00:01:30|7252.2|7242.2|7252.3|7242.3|7252.3|7242.3|7252.2|7242.2|0
1647388900000|2022-03-16 00:01:40|7254.3|7239.3|7251.3|7241.3|7254.5|7241.7|7251.3|7239.3|0
1647388910000|2022-03-16 00:01:50|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|0
1647388920000|2022-03-16 00:02:00|7253.7|7247.7|7257.3|7251.3|7257.4|7251.4|7253.7|7247.7|9
1647388930000|2022-03-16 00:02:10|7256.9|7246.9|7259.8|7244.8|7259.8|7247.5|7256.9|7244.6|15
1647388940000|2022-03-16 00:02:20|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|0
1647388950000|2022-03-16 00:02:30|7256.9|7246.9|7256.9|7246.9|7256.9|7248.5|7254.5|7246.9|0
1647388970000|2022-03-16 00:02:50|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|0
1647388980000|2022-03-16 00:03:00|7253|7247|7252.7|7246.7|7255.7|7247|7252.5|7245.7|12
1647388990000|2022-03-16 00:03:10|7255.7|7245.7|7256|7246|7256|7246|7255.7|7245.7|0
1647389020000|2022-03-16 00:03:40|7253|7247|7253|7247|7253|7247|7253|7247|0
1647389040000|2022-03-16 00:04:00|7256|7250|7257.9|7247.9|7258.2|7252.2|7255.4|7246|14
1647389050000|2022-03-16 00:04:10|7257.7|7247.7|7259.7|7244.7|7259.7|7247.7|7257.7|7244.7|5
1647389100000|2022-03-16 00:05:00|||||||||1
1647389160000|2022-03-16 00:06:00|7258.6|7243.6|7249.2|7243.2|7258.6|7243.6|7249.2|7240.7|2
1647389180000|2022-03-16 00:06:20|7249.5|7243.5|7250.5|7244.5|7250.5|7244.5|7249.5|7243.5|3
1647389190000|2022-03-16 00:06:30|7251|7245|7251|7245|7251|7245|7251|7245|0
1647389210000|2022-03-16 00:06:50|||||||||1
1647389220000|2022-03-16 00:07:00|7251.6|7245.6|7259.7|7244.7|7259.7|7247.7|7251.6|7244.2|3
1647389260000|2022-03-16 00:07:40|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1647389270000|2022-03-16 00:07:50|7259.1|7244.1|7258.4|7243.4|7259.1|7244.1|7258.4|7243.4|1
1647389280000|2022-03-16 00:08:00|7258.2|7243.2|7254|7244|7258.2|7244|7253.5|7240|3
1647389290000|2022-03-16 00:08:10|7252.5|7246.5|7250.2|7244.2|7252.5|7246.5|7250.2|7244.2|0
1647389300000|2022-03-16 00:08:20|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|0
1647389330000|2022-03-16 00:08:50|||||||||1
1647389340000|2022-03-16 00:09:00|7251.4|7245.4|7252.7|7246.7|7252.7|7246.7|7251.4|7245.4|1
1647389350000|2022-03-16 00:09:10|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1647389400000|2022-03-16 00:10:00|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|0
1647389450000|2022-03-16 00:10:50|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|1
1647389470000|2022-03-16 00:11:10|7253|7247|7253.6|7247.6|7253.6|7247.6|7253|7247|0
1647389490000|2022-03-16 00:11:30|7254.7|7248.7|7256.5|7250.5|7256.5|7250.5|7254|7248|1
1647389500000|2022-03-16 00:11:40|7257.2|7251.2|7257.7|7247.7|7258.2|7251.9|7257.2|7247.7|1
1647389510000|2022-03-16 00:11:50|7258|7248|7258.2|7248.2|7258.2|7248.2|7258|7248|0
1647389540000|2022-03-16 00:12:20|7255.9|7249.9|7258.2|7248.2|7258.2|7250.2|7255.9|7248.2|0
1647389570000|2022-03-16 00:12:50|7255.9|7249.9|7257.2|7242.2|7257.2|7249.9|7255.1|7242.2|2
1647389580000|2022-03-16 00:13:00|7257.8|7242.8|7258.2|7243.2|7258.2|7243.2|7257.8|7242.8|0
1647389590000|2022-03-16 00:13:10|7257.8|7242.8|7257.7|7242.7|7257.8|7242.8|7257.7|7242.7|0
1647389600000|2022-03-16 00:13:20|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1647389620000|2022-03-16 00:13:40|7255.3|7245.3|7255.3|7245.3|7255.3|7245.3|7255.3|7245.3|0
1647389640000|2022-03-16 00:14:00|7257.5|7242.5|7257.3|7242.3|7257.5|7242.5|7257.3|7242.3|0
1647389690000|2022-03-16 00:14:50|||||||||1
1647389700000|2022-03-16 00:15:00|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1647389710000|2022-03-16 00:15:10|7251.1|7245.1|7258.2|7243.2|7258.2|7245.3|7251|7241.8|5
1647389740000|2022-03-16 00:15:40|7258.5|7243.5|7251.1|7245.1|7258.5|7245.1|7251.1|7243.3|6
1647389750000|2022-03-16 00:15:50|7251.5|7245.5|7258.5|7243.5|7258.5|7245.5|7251.5|7243.5|1
1647389760000|2022-03-16 00:16:00|7259|7244|7259.7|7244.7|7259.7|7244.7|7259|7244|0
1647389770000|2022-03-16 00:16:10|7257.7|7247.7|7257.7|7247.7|7258|7248|7257.7|7247.7|2
1647389780000|2022-03-16 00:16:20|7256.8|7246.8|7256.8|7246.8|7256.8|7246.8|7256.8|7246.8|3
1647389830000|2022-03-16 00:17:10|7256.7|7246.7|7256.7|7246.7|7256.7|7246.7|7256.7|7246.7|0
1647389870000|2022-03-16 00:17:50|7256.5|7246.5|7257.7|7242.7|7257.7|7246.5|7256.5|7242.7|1
1647389880000|2022-03-16 00:18:00|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1647390110000|2022-03-16 00:21:50|7257.8|7242.8|7257.5|7242.5|7258|7243|7257.5|7242.5|1
1647390150000|2022-03-16 00:22:30|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|1
1647390160000|2022-03-16 00:22:40|7256.6|7250.6|7255.8|7245.8|7256.6|7250.6|7254.8|7244.8|1
1647390190000|2022-03-16 00:23:10|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|1
1647390230000|2022-03-16 00:23:50|7256.5|7250.5|7258.8|7243.8|7258.8|7250.5|7256.5|7243.8|1
1647390240000|2022-03-16 00:24:00|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|0
1647390250000|2022-03-16 00:24:10|||||||||1
1647390300000|2022-03-16 00:25:00|||||||||1
1647390310000|2022-03-16 00:25:10|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|0
1647390340000|2022-03-16 00:25:40|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|0
1647390360000|2022-03-16 00:26:00|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|0
1647390390000|2022-03-16 00:26:30|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|0
1647390410000|2022-03-16 00:26:50|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|1
1647390440000|2022-03-16 00:27:20|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|0
1647390460000|2022-03-16 00:27:40|7253.4|7247.4|7252.3|7246.3|7253.4|7247.4|7252.3|7246.3|0
1647390470000|2022-03-16 00:27:50|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|0
1647390480000|2022-03-16 00:28:00|7253.2|7247.2|7256.3|7250.3|7256.3|7250.3|7253.2|7247.2|2
1647390490000|2022-03-16 00:28:10|7257.5|7251.5|7257.3|7251.3|7257.5|7251.5|7257.3|7251.3|3
1647390500000|2022-03-16 00:28:20|7255.8|7249.8|7259.3|7244.3|7259.3|7249.8|7255.8|7244.3|4
1647390560000|2022-03-16 00:29:20|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|4
1647390590000|2022-03-16 00:29:50|7256.3|7246.3|7259.5|7244.5|7259.5|7246.3|7256.3|7244.1|1
1647390640000|2022-03-16 00:30:40|7256.6|7246.6|7259.5|7244.5|7259.5|7246.6|7256.6|7244.5|0
1647390660000|2022-03-16 00:31:00|7259.1|7244.1|7256.1|7241.1|7259.1|7246.6|7256.1|7241.1|0
1647390670000|2022-03-16 00:31:10|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1647390690000|2022-03-16 00:31:30|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1647390700000|2022-03-16 00:31:40|7249.2|7243.2|7255.1|7240.1|7256.1|7243.2|7249.2|7240.1|1
1647390710000|2022-03-16 00:31:50|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|0
1647390720000|2022-03-16 00:32:00|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|0
1647390730000|2022-03-16 00:32:10|7259.5|7244.5|7259.3|7244.3|7259.5|7244.5|7259.1|7244.1|6
1647390820000|2022-03-16 00:33:40|7259.1|7244.1|7260|7245|7260|7245|7259.1|7244.1|2
1647390910000|2022-03-16 00:35:10|7257.1|7247.1|7256.8|7246.8|7257.1|7247.1|7256.8|7246.8|0
1647390930000|2022-03-16 00:35:30|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|0
1647390940000|2022-03-16 00:35:40|7256.8|7246.8|7256.8|7246.8|7256.8|7246.8|7256.8|7246.8|0
1647390960000|2022-03-16 00:36:00|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|1
1647391000000|2022-03-16 00:36:40|7255.2|7249.2|7254.6|7248.6|7255.2|7249.2|7254.6|7248.6|0
1647391010000|2022-03-16 00:36:50|7254.1|7248.1|7253.7|7247.7|7254.1|7248.1|7253.7|7247.7|0
1647391020000|2022-03-16 00:37:00|7253.2|7247.2|7255.1|7245.1|7255.1|7247.2|7253.2|7245.1|0
1647391030000|2022-03-16 00:37:10|7253.6|7247.6|7252.4|7246.4|7253.6|7247.6|7252.4|7246.4|0
1647391050000|2022-03-16 00:37:30|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|0
1647391060000|2022-03-16 00:37:40|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7252.9|7246.9|0
1647391070000|2022-03-16 00:37:50|7252.9|7246.9|7252.4|7246.4|7252.9|7246.9|7252.4|7246.4|0
1647391090000|2022-03-16 00:38:10|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|0
1647391140000|2022-03-16 00:39:00|7252.2|7246.2|7251.7|7245.7|7252.2|7246.2|7251.7|7245.7|0
1647391150000|2022-03-16 00:39:10|7252.1|7246.1|7252.2|7246.2|7252.2|7246.2|7251.7|7245.7|1
1647391160000|2022-03-16 00:39:20|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|0
1647391200000|2022-03-16 00:40:00|7252.4|7246.4|7252|7246|7252.4|7246.4|7252|7246|0
1647391210000|2022-03-16 00:40:10|7252.4|7246.4|7252.5|7246.5|7252.5|7246.5|7252|7246|0
1647391270000|2022-03-16 00:41:10|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|0
1647391320000|2022-03-16 00:42:00|7252.5|7246.5|7252.9|7246.9|7252.9|7246.9|7252.5|7246.5|0
1647391350000|2022-03-16 00:42:30|7252.4|7246.4|7252.9|7246.9|7252.9|7246.9|7252.4|7246.4|0
1647391380000|2022-03-16 00:43:00|7256.2|7246.2|7256.2|7246.2|7256.2|7246.2|7256.2|7246.2|0
1647391400000|2022-03-16 00:43:20|7255.7|7245.7|7256.1|7246.1|7256.1|7246.1|7255.7|7245.7|0
1647391410000|2022-03-16 00:43:30|7256.2|7246.2|7256.2|7246.2|7256.2|7246.2|7256.2|7246.2|0
1647391430000|2022-03-16 00:43:50|7253.5|7247.5|7253|7247|7253.5|7247.5|7253|7247|0
1647391440000|2022-03-16 00:44:00|7252.7|7246.7|7252.7|7246.7|7253|7247|7252.7|7246.7|0
1647391450000|2022-03-16 00:44:10|7253|7247|7252.7|7246.7|7253|7247|7252.7|7246.7|0
1647391500000|2022-03-16 00:45:00|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|0
1647391510000|2022-03-16 00:45:10|7253|7247|7255.4|7245.4|7255.4|7247.9|7253|7245.4|0
1647391530000|2022-03-16 00:45:30|7248.3|7242.3|7248.5|7242.5|7248.5|7242.5|7248.3|7242.3|6
1647391560000|2022-03-16 00:46:00|7248|7242|7247|7241|7248|7242|7247|7241|0
1647391580000|2022-03-16 00:46:20|7246.8|7240.8|7246|7240|7246.8|7240.8|7246|7240|0
1647391620000|2022-03-16 00:47:00|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|0
1647391660000|2022-03-16 00:47:40|7244|7238|7244|7238|7244|7238|7244|7238|0
1647391680000|2022-03-16 00:48:00|7243.8|7237.8|7243.5|7237.5|7243.8|7237.8|7243.5|7237.5|1
1647391690000|2022-03-16 00:48:10|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|0
1647391700000|2022-03-16 00:48:20|7243.4|7237.4|7240.1|7234.1|7243.4|7237.4|7240.1|7234.1|1
1647391710000|2022-03-16 00:48:30|7239.9|7233.9|7239.6|7233.6|7239.9|7233.9|7239.6|7233.6|1
1647391720000|2022-03-16 00:48:40|7239.3|7233.3|7238.8|7232.8|7239.3|7233.3|7238.8|7232.8|0
1647391730000|2022-03-16 00:48:50|7238.6|7232.6|7238.6|7232.6|7238.6|7232.6|7238.6|7232.6|0
1647391740000|2022-03-16 00:49:00|7237.1|7231.1|7238.8|7232.8|7238.8|7232.8|7236.8|7230.8|3
1647391760000|2022-03-16 00:49:20|7238.6|7232.6|7238.3|7232.3|7238.8|7232.8|7238.3|7232.3|4
1647391770000|2022-03-16 00:49:30|7239.3|7233.3|7237.9|7231.9|7239.3|7233.3|7237.9|7231.9|1
1647391780000|2022-03-16 00:49:40|7238.1|7232.1|7238.3|7232.3|7238.3|7232.3|7238.1|7232.1|0
1647391830000|2022-03-16 00:50:30|7239.9|7233.9|7242.6|7236.6|7242.6|7236.6|7239.9|7233.9|1
1647391970000|2022-03-16 00:52:50|7242.1|7236.1|7242.1|7236.1|7242.1|7236.1|7242.1|7236.1|0
1647391990000|2022-03-16 00:53:10|7241.8|7235.8|7241.1|7235.1|7241.8|7235.8|7241.1|7235.1|2
1647392050000|2022-03-16 00:54:10|7240.4|7234.4|7241.6|7231.6|7241.6|7234.6|7240.4|7231.6|0
1647392130000|2022-03-16 00:55:30|7241.3|7231.3|7241.3|7231.3|7241.3|7231.3|7241.3|7231.3|0
1647392210000|2022-03-16 00:56:50|7241.4|7231.4|7241.3|7231.3|7241.4|7231.4|7241.3|7231.3|0
1647392240000|2022-03-16 00:57:20|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|0
1647392290000|2022-03-16 00:58:10|7241.3|7231.3|7241.6|7231.6|7241.6|7231.6|7241.3|7231.3|0
1647392320000|2022-03-16 00:58:40|7241.3|7231.3|7241.3|7231.3|7241.3|7231.3|7241.3|7231.3|0
1647392400000|2022-03-16 01:00:00|7241.2|7231.2|7255.1|7240.1|7255.3|7242.6|7239.7|7231.2|13
1647392410000|2022-03-16 01:00:10|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|0
1647392420000|2022-03-16 01:00:20|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1647392440000|2022-03-16 01:00:40|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|2
1647392460000|2022-03-16 01:01:00|7250.4|7235.4|7250.2|7235.2|7250.4|7235.4|7249.9|7234.9|0
1647392470000|2022-03-16 01:01:10|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1647392500000|2022-03-16 01:01:40|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1647392510000|2022-03-16 01:01:50|7246.9|7236.9|7247.1|7237.1|7247.6|7237.6|7246.9|7236.9|0
1647392520000|2022-03-16 01:02:00|7243.4|7237.4|7245.8|7235.8|7247.1|7237.4|7243.4|7235.8|1
1647392530000|2022-03-16 01:02:10|7246.2|7240.2|7245.8|7235.8|7246.2|7240.2|7245.8|7235.8|1
1647392540000|2022-03-16 01:02:20|7246.1|7240.1|7246.4|7240.4|7246.4|7240.4|7246.1|7240.1|3
1647392600000|2022-03-16 01:03:20|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|1
1647392640000|2022-03-16 01:04:00|7250.5|7244.5|7252.9|7237.9|7255|7244.5|7250.5|7237.9|0
1647392680000|2022-03-16 01:04:40|7253.4|7238.4|7251.4|7236.4|7253.4|7238.4|7251.4|7236.4|4
1647392690000|2022-03-16 01:04:50|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|0
1647392700000|2022-03-16 01:05:00|7250.2|7235.2|7250.9|7235.9|7250.9|7235.9|7250.2|7235.2|2
1647392710000|2022-03-16 01:05:10|7250.7|7235.7|7247.4|7237.4|7250.9|7237.4|7247.4|7235.4|0
1647392720000|2022-03-16 01:05:20|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|0
1647392780000|2022-03-16 01:06:20|7246.2|7236.2|7242.7|7232.7|7246.2|7236.2|7242.7|7232.7|1
1647392790000|2022-03-16 01:06:30|7240.2|7234.2|7242.7|7232.7|7242.7|7234.2|7240.2|7232.2|0
1647392800000|2022-03-16 01:06:40|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|0
1647392810000|2022-03-16 01:06:50|7241.9|7231.9|7241.9|7231.9|7241.9|7233.6|7239.6|7231.9|0
1647392830000|2022-03-16 01:07:10|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|0
1647392840000|2022-03-16 01:07:20|7241.9|7231.9|7241.1|7231.1|7241.9|7231.9|7241.1|7231.1|0
1647392880000|2022-03-16 01:08:00|7241.4|7231.4|7241.1|7231.1|7241.4|7231.4|7241.1|7231.1|0
1647392890000|2022-03-16 01:08:10|7241.4|7231.4|7245.7|7230.7|7245.7|7231.4|7241.4|7230.7|0
1647392900000|2022-03-16 01:08:20|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1647392910000|2022-03-16 01:08:30|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|0
1647392920000|2022-03-16 01:08:40|7246.5|7231.5|7246.2|7231.2|7246.5|7231.5|7246.2|7231.2|0
1647392990000|2022-03-16 01:09:50|||||||||1
1647393110000|2022-03-16 01:11:50|7242.2|7232.2|7242.2|7232.2|7242.2|7232.2|7242.2|7232.2|0
1647393180000|2022-03-16 01:13:00|7241.7|7235.7|7242|7236|7242|7236|7241.7|7235.7|0
1647393190000|2022-03-16 01:13:10|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|0
1647393230000|2022-03-16 01:13:50|7243|7237|7247.8|7241.8|7247.8|7241.8|7243|7237|2
1647393250000|2022-03-16 01:14:10|7248.2|7242.2|7250.8|7244.8|7253.3|7244.8|7248.2|7242.2|2
1647393260000|2022-03-16 01:14:20|7253.5|7243.5|7250.7|7240.7|7256.2|7243.5|7250.5|7240.5|11
1647393280000|2022-03-16 01:14:40|7251.2|7245.2|7253|7247|7253|7247|7251.2|7245.2|0
1647393290000|2022-03-16 01:14:50|7254|7248|7254.5|7248.5|7254.5|7248.5|7254|7248|3
1647393300000|2022-03-16 01:15:00|7254.9|7248.9|7250.8|7244.8|7254.9|7248.9|7250.8|7244.8|2
1647393310000|2022-03-16 01:15:10|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1647393360000|2022-03-16 01:16:00|7253.7|7238.7|7253.8|7238.8|7253.8|7238.8|7253.7|7238.7|0
1647393390000|2022-03-16 01:16:30|||||||||1
1647393400000|2022-03-16 01:16:40|7252|7242|7253.2|7243.2|7253.2|7244.8|7250.8|7242|0
1647393410000|2022-03-16 01:16:50|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1647393420000|2022-03-16 01:17:00|7252|7246|7252.5|7246.5|7252.5|7246.5|7252|7246|0
1647393440000|2022-03-16 01:17:20|7255.2|7245.2|7255.2|7245.2|7255.2|7245.2|7255.2|7245.2|1
1647393490000|2022-03-16 01:18:10|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|0
1647393500000|2022-03-16 01:18:20|7254.3|7244.3|7254.3|7244.3|7254.3|7244.3|7254.3|7244.3|0
1647393510000|2022-03-16 01:18:30|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|0
1647393540000|2022-03-16 01:19:00|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|1
1647393550000|2022-03-16 01:19:10|7255.3|7249.3|7256.9|7250.9|7256.9|7250.9|7255.3|7249.3|1
1647393570000|2022-03-16 01:19:30|7258.2|7248.2|7258.2|7248.2|7258.2|7248.2|7258.2|7248.2|1
1647393580000|2022-03-16 01:19:40|7258.3|7248.3|7258.3|7248.3|7258.3|7248.3|7258.3|7248.3|0
1647393600000|2022-03-16 01:20:00|7258|7248|7255.7|7249.7|7258|7249.7|7255.7|7248|1
1647393610000|2022-03-16 01:20:10|7255|7249|7256.3|7246.3|7256.3|7249|7255|7246.3|0
1647393620000|2022-03-16 01:20:20|7254.8|7248.8|7258.2|7252.2|7260.7|7252.2|7254.8|7245.7|6
1647393630000|2022-03-16 01:20:30|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|0
1647393640000|2022-03-16 01:20:40|7259.5|7253.5|7259.9|7253.9|7259.9|7253.9|7259.5|7253.5|5
1647393650000|2022-03-16 01:20:50|7259.5|7253.5|7260.5|7250.5|7260.5|7253.5|7259.5|7250.5|1
1647393670000|2022-03-16 01:21:10|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|0
1647393680000|2022-03-16 01:21:20|7259.5|7253.5|7259.5|7253.5|7259.9|7253.9|7259.5|7253.5|3
1647393690000|2022-03-16 01:21:30|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1647393730000|2022-03-16 01:22:10|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|0
1647393740000|2022-03-16 01:22:20|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|3
1647393750000|2022-03-16 01:22:30|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|0
1647393760000|2022-03-16 01:22:40|7260.9|7254.9|7261|7255|7261|7255|7260.9|7254.9|0
1647393770000|2022-03-16 01:22:50|7261.3|7255.3|7263.2|7257.2|7264.2|7258.2|7261.3|7255.3|14
1647393780000|2022-03-16 01:23:00|7263.3|7257.3|7264.2|7258.2|7264.2|7258.2|7263.3|7257.3|0
1647393790000|2022-03-16 01:23:10|7263.5|7257.5|7257.7|7251.7|7263.5|7257.5|7257.7|7251.7|7
1647393810000|2022-03-16 01:23:30|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|0
1647393850000|2022-03-16 01:24:10|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|0
1647393870000|2022-03-16 01:24:30|7259|7253|7258.2|7252.2|7259|7253|7257.7|7251.7|2
1647393880000|2022-03-16 01:24:40|7258|7252|7258|7252|7258|7252|7258|7252|0
1647393890000|2022-03-16 01:24:50|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|0
1647393900000|2022-03-16 01:25:00|7258.3|7252.3|7257.7|7251.7|7258.3|7252.3|7256.8|7250.8|6
1647393910000|2022-03-16 01:25:10|7260.2|7250.2|7259.2|7253.2|7260.2|7253.2|7258.5|7250.2|0
1647393930000|2022-03-16 01:25:30|7260.2|7250.2|7260.2|7250.2|7260.2|7250.2|7260.2|7250.2|0
1647393940000|2022-03-16 01:25:40|7259.9|7253.9|7260.2|7250.2|7260.2|7253.9|7259.9|7250.2|2
1647394020000|2022-03-16 01:27:00|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|0
1647394030000|2022-03-16 01:27:10|7260.7||7260.7||7260.7||7260.7||1
1647394050000|2022-03-16 01:27:30|7260.2|7254.2|7262.8|7252.8|7262.8|7254.2|7260.2|7252.2|0
1647394060000|2022-03-16 01:27:40|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|0
1647394070000|2022-03-16 01:27:50|7260.8|7254.8|7260.5|7254.5|7260.8|7254.8|7260.5|7254.5|0
1647394080000|2022-03-16 01:28:00|7264|7254|7264|7254|7264|7254|7264|7254|2
1647394110000|2022-03-16 01:28:30|7262.7|7256.7|7262.2|7256.2|7262.7|7256.7|7262.2|7256.2|2
1647394140000|2022-03-16 01:29:00|7265.3|7255.3|7265.2|7255.2|7265.3|7255.3|7265.2|7255.2|1
1647394150000|2022-03-16 01:29:10|7265.3|7255.3|7265.3|7255.3|7265.3|7255.3|7265.3|7255.3|0
1647394190000|2022-03-16 01:29:50|||||||||1
1647394220000|2022-03-16 01:30:20|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1647394240000|2022-03-16 01:30:40|7268.8|7253.8|7261.7|7255.7|7269.2|7255.7|7261.7|7253.3|3
1647394250000|2022-03-16 01:30:50|7261.8|7255.8|7263.5|7257.5|7263.5|7257.5|7261.8|7255.8|1
1647394260000|2022-03-16 01:31:00|7265|7259|7265.1|7255.1|7265.1|7259|7263.5|7255.1|2
1647394280000|2022-03-16 01:31:20|7262|7256|7261|7255|7262|7256|7261|7255|0
1647394300000|2022-03-16 01:31:40|7262.5|7256.5|7267|7257|7267|7257.5|7262.5|7256.5|1
1647394310000|2022-03-16 01:31:50|||||||||1
1647394340000|2022-03-16 01:32:20|7266.6|7256.6|7263.5|7257.5|7266.6|7257.5|7263.5|7256.6|0
1647394370000|2022-03-16 01:32:50|7267|7257|7267|7257|7267|7257|7267|7257|1
1647394380000|2022-03-16 01:33:00|||||||||1
1647394390000|2022-03-16 01:33:10|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|0
1647394400000|2022-03-16 01:33:20|7263|7257|7263.5|7257.5|7263.5|7257.5|7263|7257|0
1647394440000|2022-03-16 01:34:00|7262.5|7256.5|7261.5|7255.5|7262.5|7256.5|7261.5|7255.5|0
1647394450000|2022-03-16 01:34:10|7261.8|7255.8|7265|7255|7265|7255.8|7261.8|7255|0
1647394500000|2022-03-16 01:35:00|7262.5|7256.5|7262|7256|7262.5|7256.5|7262|7256|0
1647394530000|2022-03-16 01:35:30|7263.5|7257.5|7266|7260|7266|7260|7263.5|7257.5|1
1647394560000|2022-03-16 01:36:00|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|0
1647394570000|2022-03-16 01:36:10|7265.1|7259.1|7265.1|7259.1|7265.1|7259.1|7265.1|7259.1|0
1647394580000|2022-03-16 01:36:20||7255.1||7255.1||7255.1||7255.1|1
1647394590000|2022-03-16 01:36:30|7265.3|7255.3|7265.3|7255.3|7265.3|7255.3|7265.3|7255.3|0
1647394610000|2022-03-16 01:36:50|7265.1|7255.1|7265.3|7255.3|7265.3|7255.3|7265.1|7255.1|1
1647394630000|2022-03-16 01:37:10|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|0
1647394660000|2022-03-16 01:37:40|7265.3|7255.3|7265.1|7255.1|7265.3|7255.3|7265.1|7255.1|0
1647394670000|2022-03-16 01:37:50|7265.4|7255.4|7265.8|7255.8|7265.8|7255.8|7265.4|7255.4|0
1647394680000|2022-03-16 01:38:00|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|0
1647394690000|2022-03-16 01:38:10|7265.8|7255.8|7268.6|7253.6|7268.6|7255.8|7265.8|7253.6|0
1647394700000|2022-03-16 01:38:20|7269.1|7254.1|7265.9|7255.9|7269.1|7255.9|7265.9|7254.1|0
1647394730000|2022-03-16 01:38:50|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|0
1647394740000|2022-03-16 01:39:00|7265.1|7259.1|7264.8|7258.8|7265.1|7259.1|7264.8|7258.8|0
1647394750000|2022-03-16 01:39:10|7266.8|7260.8|7268.5|7262.5|7268.5|7262.5|7266.8|7260.8|1
1647394760000|2022-03-16 01:39:20|7267.8|7261.8|7266.5|7260.5|7267.8|7261.8|7266.1|7260.1|1
1647394770000|2022-03-16 01:39:30|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1647394840000|2022-03-16 01:40:40|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|2
1647394860000|2022-03-16 01:41:00|7263.1|7257.1|7261.8|7255.8|7263.1|7257.1|7261.8|7255.8|2
1647394870000|2022-03-16 01:41:10|7261.6|7255.6|7261.6|7255.6|7261.6|7255.6|7261.6|7255.6|0
1647394880000|2022-03-16 01:41:20|7261.1|7255.1|7261.1|7255.1|7261.1|7255.1|7261.1|7255.1|1
1647394890000|2022-03-16 01:41:30|7260.4|7254.4|7257.9|7251.9|7260.4|7254.4|7257.9|7251.9|1
1647394900000|2022-03-16 01:41:40|7257.6|7251.6|7255.4|7249.4|7257.6|7251.6|7255.4|7249.4|1
1647394910000|2022-03-16 01:41:50|7254.4|7248.4|7254.9|7248.9|7254.9|7248.9|7254.4|7248.4|2
1647394920000|2022-03-16 01:42:00|7254.6|7248.6|7254.9|7248.9|7254.9|7248.9|7254.1|7248.1|0
1647394960000|2022-03-16 01:42:40|7254.2|7248.2|7252.2|7246.2|7254.4|7248.4|7251.9|7245.9|0
1647394980000|2022-03-16 01:43:00|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|0
1647395020000|2022-03-16 01:43:40|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|0
1647395030000|2022-03-16 01:43:50|||||||||1
1647395040000|2022-03-16 01:44:00|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.2|7246.2|0
1647395050000|2022-03-16 01:44:10|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|0
1647395080000|2022-03-16 01:44:40|7251.7|7245.7|7251.2|7245.2|7251.7|7245.7|7251.2|7245.2|4
1647395090000|2022-03-16 01:44:50|||||||||3
1647395100000|2022-03-16 01:45:00|7250.5|7244.5|7249.6|7243.6|7250.5|7244.5|7249.6|7243.6|0
1647395110000|2022-03-16 01:45:10|7249.9|7243.9|7250.1|7244.1|7250.1|7244.1|7249.9|7243.9|0
1647395150000|2022-03-16 01:45:50|7250.6|7244.6|7250.4|7244.4|7251.4|7245.4|7250.4|7244.4|1
1647395160000|2022-03-16 01:46:00|7250.9|7244.9|7250.6|7244.6|7250.9|7244.9|7250.6|7244.6|0
1647395170000|2022-03-16 01:46:10|7249.8|7243.8|7248.9|7242.9|7249.8|7243.8|7248.9|7242.9|0
1647395230000|2022-03-16 01:47:10|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|0
1647395240000|2022-03-16 01:47:20|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|0
1647395270000|2022-03-16 01:47:50|7249.3|7243.3|7248.9|7242.9|7249.3|7243.3|7248.9|7242.9|0
1647395290000|2022-03-16 01:48:10|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|0
1647395310000|2022-03-16 01:48:30|7249.3|7243.3|7249.6|7243.6|7249.6|7243.6|7249.3|7243.3|3
1647395370000|2022-03-16 01:49:30|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|0
1647395380000|2022-03-16 01:49:40|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|1
1647395390000|2022-03-16 01:49:50|7248.6|7242.6|7248.4|7242.4|7248.6|7242.6|7248.4|7242.4|0
1647395400000|2022-03-16 01:50:00|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|0
1647395410000|2022-03-16 01:50:10|7249.3|7243.3|7253.4|7247.4|7254.9|7248.9|7249.3|7243.3|3
1647395420000|2022-03-16 01:50:20|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|0
1647395430000|2022-03-16 01:50:30|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|0
1647395480000|2022-03-16 01:51:20|7255.2|7245.2|7255.2|7245.2|7255.2|7245.2|7255.2|7245.2|0
1647395490000|2022-03-16 01:51:30|7255.6|7245.6|7255.2|7245.2|7255.6|7245.6|7255.2|7245.2|0
1647395500000|2022-03-16 01:51:40|7255.6|7245.6|7255.6|7245.6|7255.6|7245.6|7255.6|7245.6|0
1647395510000|2022-03-16 01:51:50|7256.2|7246.2|7256.5|7246.5|7256.5|7246.5|7256.2|7246.2|1
1647395530000|2022-03-16 01:52:10|7252.8|7246.8|7251.9|7245.9|7253.5|7246.8|7251.9|7243.5|0
1647395540000|2022-03-16 01:52:20|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1647395550000|2022-03-16 01:52:30|7258|7243|7258|7243|7258|7243|7258|7243|1
1647395580000|2022-03-16 01:53:00|7254.5|7248.5|7255.5|7249.5|7255.5|7249.5|7254.5|7248.5|0
1647395600000|2022-03-16 01:53:20|7255|7249|7255|7249|7255|7249|7255|7249|0
1647395650000|2022-03-16 01:54:10|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|0
1647395720000|2022-03-16 01:55:20|7256|7246|7256|7246|7256|7246|7256|7246|0
1647395820000|2022-03-16 01:57:00|7263.4|7257.4|7268.6|7253.6|7268.6|7257.4|7262.9|7253.6|12
1647395830000|2022-03-16 01:57:10|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1647395850000|2022-03-16 01:57:30|7268.6|7253.6|7269.9|7254.9|7269.9|7254.9|7268.6|7253.6|2
1647395880000|2022-03-16 01:58:00|7270.6|7255.6|7270.7|7255.7|7270.7|7258.2|7268.2|7255.4|0
1647395890000|2022-03-16 01:58:10|7271.2|7256.2|7270.7|7255.7|7271.2|7256.2|7270.7|7255.7|0
1647395980000|2022-03-16 01:59:40|||||||||2
1647395990000|2022-03-16 01:59:50|||||||||2
1647396000000|2022-03-16 02:00:00|||||||||2
1647396180000|2022-03-16 02:03:00|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1647396200000|2022-03-16 02:03:20|7270.9|7255.9|7267.4|7257.4|7270.9|7257.4|7267.4|7255.2|1
1647396220000|2022-03-16 02:03:40|7267.2|7257.2|7267.2|7257.2|7267.2|7257.2|7267.2|7257.2|0
1647396230000|2022-03-16 02:03:50|7267.7|7257.7|7267.2|7257.2|7267.7|7257.7|7267.2|7257.2|0
1647396240000|2022-03-16 02:04:00|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|0
1647396250000|2022-03-16 02:04:10|7263.7|7257.7|7262.9|7256.9|7263.7|7257.7|7262.9|7256.9|1
1647396290000|2022-03-16 02:04:50|7261.9|7255.9|7261.9|7255.9|7261.9|7255.9|7261.9|7255.9|13
1647396300000|2022-03-16 02:05:00|7262|7256|7263.7|7257.7|7266.4|7260.4|7262|7256|38
1647396310000|2022-03-16 02:05:10|7264.1|7258.1|7268.8|7262.8|7268.8|7262.8|7264.1|7258.1|10
1647396320000|2022-03-16 02:05:20|7268.3|7262.3|7267.6|7261.6|7269.4|7263.4|7266.8|7260.8|3
1647396330000|2022-03-16 02:05:30|7267.1|7261.1|7268.9|7262.9|7268.9|7262.9|7267.1|7261.1|26
1647396340000|2022-03-16 02:05:40|7268.6|7262.6|7266.6|7260.6|7268.6|7262.6|7266.6|7260.6|0
1647396350000|2022-03-16 02:05:50|7267.6|7261.6|7268.1|7262.1|7268.1|7262.1|7267.6|7261.6|0
1647396360000|2022-03-16 02:06:00|7268.6|7262.6|7268.7|7262.7|7269.1|7263.1|7268.6|7262.6|12
1647396370000|2022-03-16 02:06:10|7268.6|7262.6|7269.1|7263.1|7269.1|7263.1|7268.6|7262.6|0
1647396380000|2022-03-16 02:06:20|||||||||2
1647396390000|2022-03-16 02:06:30|7269.7|7263.7|7270.2|7264.2|7270.2|7264.2|7269.7|7263.7|9
1647396400000|2022-03-16 02:06:40|||||||||2
1647396410000|2022-03-16 02:06:50|7269.9|7263.9|7269.2|7263.2|7269.9|7263.9|7269.2|7263.2|0
1647396420000|2022-03-16 02:07:00|7269.1|7263.1|7268.9|7262.9|7269.1|7263.1|7268.9|7262.9|20
1647396430000|2022-03-16 02:07:10|7268.4|7262.4|7268|7262|7268.4|7262.4|7268|7262|0
1647396450000|2022-03-16 02:07:30|7268.4|7262.4|7268.5|7262.5|7268.5|7262.5|7268.4|7262.4|0
1647396460000|2022-03-16 02:07:40|7269|7263|7269|7263|7269|7263|7269|7263|0
1647396470000|2022-03-16 02:07:50|7269.4|7263.4|7269.5|7263.5|7269.5|7263.5|7269.4|7263.4|0
1647396520000|2022-03-16 02:08:40|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|0
1647396540000|2022-03-16 02:09:00|7268.2|7262.2|7267|7261|7269.5|7262.2|7266|7259.2|0
1647396580000|2022-03-16 02:09:40|7266|7260|7266.5|7260.5|7266.5|7260.5|7266|7260|0
1647396590000|2022-03-16 02:09:50|7266.2|7260.2|7260.3|7254.3|7266.2|7260.2|7260.3|7254.3|4
1647396600000|2022-03-16 02:10:00|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|7258.5|7252.5|0
1647396610000|2022-03-16 02:10:10|7259.3|7253.3|7261.3|7255.3|7261.8|7255.8|7259.3|7253.3|1
1647396650000|2022-03-16 02:10:50|7260.8|7254.8|7261.3|7255.3|7261.3|7255.3|7260.8|7254.8|0
1647396660000|2022-03-16 02:11:00|7261.1|7255.1|7260.8|7254.8|7261.1|7255.1|7260.8|7254.8|0
1647396670000|2022-03-16 02:11:10|7260.5|7254.5|7260.3|7254.3|7260.5|7254.5|7260.3|7254.3|0
1647396700000|2022-03-16 02:11:40|7260.6|7254.6|7260.3|7254.3|7260.6|7254.6|7260.3|7254.3|0
1647396710000|2022-03-16 02:11:50|7260.6|7254.6|7260.8|7254.8|7260.8|7254.8|7260.3|7254.3|0
1647396720000|2022-03-16 02:12:00|7260.3|7254.3|7261.3|7255.3|7261.3|7255.3|7260.3|7254.3|0
1647396730000|2022-03-16 02:12:10|7261.6|7255.6|7261.3|7255.3|7261.6|7255.6|7261.3|7255.3|1
1647396740000|2022-03-16 02:12:20|7261.1|7255.1|7259.3|7253.3|7261.1|7255.1|7259.3|7253.3|1
1647396750000|2022-03-16 02:12:30|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|0
1647396760000|2022-03-16 02:12:40|7260.3|7254.3|7264.3|7258.3|7264.8|7258.8|7260.3|7254.3|2
1647396770000|2022-03-16 02:12:50|7264.8|7258.8|7264.3|7258.3|7264.8|7258.8|7264.3|7258.3|0
1647396780000|2022-03-16 02:13:00|7263.6|7257.6|7264.3|7258.3|7264.3|7258.3|7263.6|7257.6|0
1647396800000|2022-03-16 02:13:20|7263.8|7257.8|7263.1|7257.1|7263.8|7257.8|7263.1|7257.1|0
1647396820000|2022-03-16 02:13:40|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|0
1647396830000|2022-03-16 02:13:50|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|7263.8|7257.8|0
1647396840000|2022-03-16 02:14:00|7264|7258|7264|7258|7264|7258|7264|7258|0
1647396850000|2022-03-16 02:14:10|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|0
1647396920000|2022-03-16 02:15:20|7263.9|7257.9|7263.8|7257.8|7264.3|7258.3|7263.8|7257.8|0
1647396940000|2022-03-16 02:15:40|7262.5|7256.5|7262|7256|7262.5|7256.5|7262|7256|1
1647396970000|2022-03-16 02:16:10|7261.9|7255.9|7260.6|7254.6|7263.3|7257.3|7260.6|7254.6|1
1647397020000|2022-03-16 02:17:00|7260.1|7254.1|7260.1|7254.1|7260.1|7254.1|7260.1|7254.1|0
1647397070000|2022-03-16 02:17:50|||||||||2
1647397080000|2022-03-16 02:18:00|7260.5|7254.5|7261|7255|7261|7255|7260.5|7254.5|1
1647397130000|2022-03-16 02:18:50|7261.3|7255.3|7261|7255|7261.5|7255.5|7261|7255|0
1647397140000|2022-03-16 02:19:00|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|1
1647397200000|2022-03-16 02:20:00|7262|7256|7261.5|7255.5|7262|7256|7261.5|7255.5|1
1647397230000|2022-03-16 02:20:30|7260.5|7254.5|7259.3|7253.3|7260.5|7254.5|7258|7252|4
1647397240000|2022-03-16 02:20:40|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1647397260000|2022-03-16 02:21:00|7258.9|7252.9|7259.3|7253.3|7259.3|7253.3|7258.8|7252.8|0
1647397270000|2022-03-16 02:21:10|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|0
1647397300000|2022-03-16 02:21:40|7258.7|7252.7|7259.2|7253.2|7259.2|7253.2|7258.7|7252.7|0
1647397310000|2022-03-16 02:21:50|7258.9|7252.9|7259.2|7253.2|7259.2|7253.2|7258.7|7252.7|0
1647397320000|2022-03-16 02:22:00|7258.9|7252.9|7258.7|7252.7|7258.9|7252.9|7258.7|7252.7|0
1647397360000|2022-03-16 02:22:40|7259.8|7253.8|7258.7|7252.7|7259.8|7253.8|7258.7|7252.7|1
1647397410000|2022-03-16 02:23:30|7259.1|7253.1|7258.7|7252.7|7259.1|7253.1|7258.7|7252.7|0
1647397500000|2022-03-16 02:25:00|7258.4|7252.4|7259.6|7249.6|7259.6|7252.4|7258.1|7249.6|0
1647397670000|2022-03-16 02:27:50|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|0
1647397720000|2022-03-16 02:28:40|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1647397800000|2022-03-16 02:30:00|7261|7246|7261|7246|7261|7246|7261|7246|0
1647397870000|2022-03-16 02:31:10|7261.4|7246.4|7262|7247|7262|7247|7261.4|7246.4|0
1647397880000|2022-03-16 02:31:20|7262.7|7247.7|7263|7248|7263|7248|7262.7|7247.7|0
1647397920000|2022-03-16 02:32:00|7264.4|7249.4|7265|7250|7265|7250|7264.4|7249.4|2
1647397950000|2022-03-16 02:32:30|7265.2|7250.2|7267.6|7257.6|7267.6|7258.4|7264.4|7250.2|4
1647397970000|2022-03-16 02:32:50|||||||||1
1647398020000|2022-03-16 02:33:40|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|1
1647398040000|2022-03-16 02:34:00|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|1
1647398100000|2022-03-16 02:35:00|7267.4|7261.4|7267.4|7261.4|7267.4|7261.4|7267.4|7261.4|1
1647398140000|2022-03-16 02:35:40|7268|7262|7268.7|7262.7|7268.7|7262.7|7268|7262|1
1647398150000|2022-03-16 02:35:50|7269.7|7259.7|7269.7|7259.7|7269.7|7259.7|7269.7|7259.7|5
1647398210000|2022-03-16 02:36:50|||||||||1
1647398310000|2022-03-16 02:38:30|7267.4|7261.4|7267|7261|7267.4|7261.4|7267|7261|1
1647398320000|2022-03-16 02:38:40|7266.9|7260.9|7264.5|7258.5|7266.9|7260.9|7264|7258|2
1647398340000|2022-03-16 02:39:00|||||||||1
1647398370000|2022-03-16 02:39:30|7264|7258|7264.5|7258.5|7264.5|7258.5|7264|7258|1
1647398390000|2022-03-16 02:39:50|7264.8|7258.8|7266.7|7260.7|7266.7|7260.7|7264.8|7258.8|2
1647398400000|2022-03-16 02:40:00|||||||||1
1647398410000|2022-03-16 02:40:10|7266.4|7260.4|7265.3|7259.3|7266.4|7260.4|7265.3|7259.3|2
1647398420000|2022-03-16 02:40:20|7265.7|7259.7|7266.3|7260.3|7266.7|7260.7|7265.7|7259.7|0
1647398430000|2022-03-16 02:40:30|7266.2|7260.2|7265.8|7259.8|7266.2|7260.2|7265.8|7259.8|0
1647398450000|2022-03-16 02:40:50|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|1
1647398460000|2022-03-16 02:41:00|7266.7|7260.7|7267.9|7261.9|7267.9|7261.9|7266.7|7260.7|2
1647398490000|2022-03-16 02:41:30|7269.2|7263.2|7267.5|7261.5|7269.2|7263.2|7267.5|7261.5|1
1647398500000|2022-03-16 02:41:40|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|0
1647398510000|2022-03-16 02:41:50|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|4
1647398520000|2022-03-16 02:42:00|7264.5|7258.5|7266.9|7260.9|7268.2|7262.2|7264.5|7258.5|19
1647398530000|2022-03-16 02:42:10|7269.5|7259.5|7268|7262|7269.5|7262|7267.2|7259.5|0
1647398540000|2022-03-16 02:42:20|7268.4|7262.4|7268.5|7262.5|7268.5|7262.5|7268.4|7262.4|0
1647398550000|2022-03-16 02:42:30|7269.4|7263.4|7270|7264|7270.2|7264.2|7269.4|7263.4|8
1647398570000|2022-03-16 02:42:50|7269.9|7263.9|7269.2|7263.2|7269.9|7263.9|7269.2|7263.2|2
1647398580000|2022-03-16 02:43:00|7269|7263|7270|7260|7270.2|7263|7268.7|7259.5|0
1647398610000|2022-03-16 02:43:30|7267|7261|7265.8|7259.8|7267|7261|7265.3|7259.3|0
1647398620000|2022-03-16 02:43:40|7265.5|7259.5|7265.8|7259.8|7265.8|7259.8|7265.3|7259.3|0
1647398630000|2022-03-16 02:43:50|7266.3|7260.3|7266.8|7260.8|7266.8|7260.8|7266.3|7260.3|0
1647398640000|2022-03-16 02:44:00|7268.2|7262.2|7267.8|7261.8|7268.2|7262.2|7267.8|7261.8|0
1647398650000|2022-03-16 02:44:10|7268.5|7262.5|7268.5|7262.5|7268.7|7262.7|7268.5|7262.5|0
1647398700000|2022-03-16 02:45:00|||||||||1
1647398750000|2022-03-16 02:45:50|7269.3|7263.3|7268.5|7262.5|7269.3|7263.3|7268.5|7262.5|0
1647398830000|2022-03-16 02:47:10|7269.2|7263.2|7270.5|7264.5|7270.5|7264.5|7269.2|7263.2|0
1647398840000|2022-03-16 02:47:20|7269.5|7263.5|7269.5|7263.5|7269.5|7263.5|7269.5|7263.5|7
1647398880000|2022-03-16 02:48:00|||||||||1
1647398890000|2022-03-16 02:48:10|7270|7264|7270|7264|7270|7264|7270|7264|0
1647398910000|2022-03-16 02:48:30|7269.8|7263.8|7269.5|7263.5|7269.8|7263.8|7269.5|7263.5|1
1647398990000|2022-03-16 02:49:50|7268.1|7262.1|7265.6|7259.6|7268.1|7262.1|7265.6|7259.6|9
1647399000000|2022-03-16 02:50:00|7265.3|7259.3|7264.1|7258.1|7265.3|7259.3|7264.1|7258.1|1
1647399010000|2022-03-16 02:50:10|7264.8|7258.8|7267|7261|7267|7261|7264.8|7258.8|2
1647399020000|2022-03-16 02:50:20|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|10
1647399060000|2022-03-16 02:51:00|7269|7263|7270.5|7264.5|7270.5|7264.5|7267.6|7261.6|13
1647399090000|2022-03-16 02:51:30|||||||||1
1647399110000|2022-03-16 02:51:50|||||||||1
1647399120000|2022-03-16 02:52:00|||||||||2
1647399160000|2022-03-16 02:52:40|7267.6|7261.6|7267.6|7261.6|7267.6|7261.6|7267.6|7261.6|3
1647399200000|2022-03-16 02:53:20|7267.5|7261.5|7266.6|7260.6|7267.5|7261.5|7266.6|7260.6|2
1647399220000|2022-03-16 02:53:40|7268.4|7258.4|7269|7263|7269|7263|7266.8|7258.4|2
1647399230000|2022-03-16 02:53:50|7270|7264|7270.5|7264.5|7270.5|7264.5|7270|7264|1
1647399240000|2022-03-16 02:54:00|7270|7264|7270.6|7260.6|7270.6|7264.5|7268.5|7260|5
1647399260000|2022-03-16 02:54:20|7270.3|7260.3|7270|7260|7270.3|7260.3|7269.6|7259.6|0
1647399280000|2022-03-16 02:54:40|7270.4|7260.4|7268.5|7262.5|7270.4|7262.8|7268.5|7260.4|0
1647399290000|2022-03-16 02:54:50|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|0
1647399300000|2022-03-16 02:55:00|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|1
1647399310000|2022-03-16 02:55:10|7268.8|7262.8|7268.5|7262.5|7268.8|7262.8|7268.5|7262.5|0
1647399340000|2022-03-16 02:55:40|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|0
1647399390000|2022-03-16 02:56:30|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|3
1647399400000|2022-03-16 02:56:40|7269.4|7263.4|7269.9|7263.9|7269.9|7263.9|7269.4|7263.4|0
1647399420000|2022-03-16 02:57:00|||||||||2
1647399440000|2022-03-16 02:57:20|7270.3|7264.3|7270.3|7264.3|7270.3|7264.3|7270.3|7264.3|1
1647399450000|2022-03-16 02:57:30|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|0
1647399460000|2022-03-16 02:57:40|7270.6|7264.6|7270.6|7264.6|7270.6|7264.6|7270.6|7264.6|1
1647399480000|2022-03-16 02:58:00|7270.3|7264.3|7266.8|7260.8|7270.6|7264.3|7266.8|7260.6|3
1647399500000|2022-03-16 02:58:20|7266.9|7260.9|7267.3|7261.3|7267.4|7261.4|7266.9|7260.9|2
1647399510000|2022-03-16 02:58:30|7267.4|7261.4|7267.9|7261.9|7267.9|7261.9|7267.4|7261.4|1
1647399520000|2022-03-16 02:58:40|7267.4|7261.4|7265.3|7259.3|7267.6|7261.6|7265.1|7259.1|1
1647399550000|2022-03-16 02:59:10|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|0
1647399570000|2022-03-16 02:59:30|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|1
1647399580000|2022-03-16 02:59:40|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|0
1647399610000|2022-03-16 03:00:10|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|0
1647399630000|2022-03-16 03:00:30|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1647399660000|2022-03-16 03:01:00|7266.2|7260.2|7266.7|7260.7|7266.7|7260.7|7266.2|7260.2|0
1647399720000|2022-03-16 03:02:00|7265.7|7259.7|7265.9|7259.9|7266.2|7260.2|7265.7|7259.7|1
1647399740000|2022-03-16 03:02:20|7266.2|7260.2|7268.2|7262.2|7268.7|7262.7|7266.2|7260.2|3
1647399750000|2022-03-16 03:02:30|7267.7|7261.7|7267.7|7261.7|7267.7|7261.7|7267.7|7261.7|0
1647399780000|2022-03-16 03:03:00|7269.2|7263.2|7268.7|7262.7|7269.2|7263.2|7268.6|7262.6|1
1647399790000|2022-03-16 03:03:10|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|0
1647399810000|2022-03-16 03:03:30|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|0
1647399820000|2022-03-16 03:03:40|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|0
1647399870000|2022-03-16 03:04:30|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|0
1647399890000|2022-03-16 03:04:50|7269.4|7263.4|7269.6|7263.6|7269.7|7263.7|7269.4|7263.4|0
1647399900000|2022-03-16 03:05:00|7269.2|7263.2|7269.6|7259.6|7269.7|7263.2|7269.2|7259.6|1
1647399930000|2022-03-16 03:05:30|7269.7|7259.7|7270.1|7260.1|7270.1|7260.1|7269.7|7259.7|0
1647400000000|2022-03-16 03:06:40|7270.4|7260.4|7269.1|7263.1|7270.4|7263.1|7269.1|7260.4|0
1647400060000|2022-03-16 03:07:40|7269.4|7263.4|7270.6|7264.6|7270.6|7264.6|7269.4|7263.4|2
1647400070000|2022-03-16 03:07:50|7270.2|7264.2|7269.6|7263.6|7270.2|7264.2|7269.6|7263.6|2
1647400080000|2022-03-16 03:08:00|7269.9|7263.9|7268.9|7262.9|7269.9|7263.9|7268.6|7262.6|0
1647400090000|2022-03-16 03:08:10|7268.5|7262.5|7269.2|7263.2|7269.2|7263.2|7268.5|7262.5|0
1647400100000|2022-03-16 03:08:20|7269|7263|7269.2|7263.2|7269.2|7263.2|7269|7263|0
1647400110000|2022-03-16 03:08:30|7269|7263|7269|7263|7269|7263|7269|7263|0
1647400150000|2022-03-16 03:09:10|7270.1|7264.1|7267.7|7261.7|7270.1|7264.1|7267.7|7261.7|1
1647400160000|2022-03-16 03:09:20|7268.2|7258.2|7268.2|7258.2|7268.2|7258.2|7268.2|7258.2|1
1647400210000|2022-03-16 03:10:10|7266.9|7260.9|7266.7|7260.7|7266.9|7260.9|7266.7|7260.7|0
1647400220000|2022-03-16 03:10:20|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|0
1647400240000|2022-03-16 03:10:40|7266.9|7260.9|7266.7|7260.7|7267.2|7261.2|7266.7|7260.7|0
1647400250000|2022-03-16 03:10:50|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|0
1647400280000|2022-03-16 03:11:20|7267|7261|7267|7261|7267|7261|7267|7261|0
1647400290000|2022-03-16 03:11:30|7267.4|7261.4|7267|7261|7267.4|7261.4|7267|7261|0
1647400320000|2022-03-16 03:12:00|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|0
1647400340000|2022-03-16 03:12:20|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|0
1647400380000|2022-03-16 03:13:00|7268.7|7262.7|7270|7264|7270.4|7264.4|7268.4|7262.4|3
1647400390000|2022-03-16 03:13:10|||||||||1
1647400400000|2022-03-16 03:13:20|7270.4|7264.4|7272.2|7266.2|7272.2|7266.2|7270.4|7264.4|2
1647400410000|2022-03-16 03:13:30|7272.4|7266.4|7272.9|7266.9|7273|7267|7272.2|7266.2|4
1647400440000|2022-03-16 03:14:00|7272.5|7266.5|7272.5|7266.5|7272.5|7266.5|7272.5|7266.5|0
1647400450000|2022-03-16 03:14:10|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|1
1647400460000|2022-03-16 03:14:20|7272|7266|7272.4|7266.4|7272.4|7266.4|7272|7266|0
1647400470000|2022-03-16 03:14:30|7272.2|7266.2|7271.2|7265.2|7272.2|7266.2|7271.2|7265.2|0
1647400500000|2022-03-16 03:15:00|7271.4|7265.4|7272.2|7266.2|7272.2|7266.2|7271.4|7265.4|1
1647400540000|2022-03-16 03:15:40|7271.5|7265.5|7269.7|7263.7|7271.5|7265.5|7269.7|7263.7|3
1647400550000|2022-03-16 03:15:50|7269.3|7263.3|7269|7263|7270.7|7264.7|7268.7|7262.7|0
1647400560000|2022-03-16 03:16:00|7268.7|7262.7|7269|7263|7269|7263|7268.7|7262.7|0
1647400570000|2022-03-16 03:16:10|7268.7|7262.7|7268.5|7262.5|7269|7263|7268.2|7262.2|0
1647400610000|2022-03-16 03:16:50|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|0
1647400620000|2022-03-16 03:17:00|7268.5|7262.5|7267.5|7261.5|7268.5|7262.5|7267.5|7261.5|0
1647400630000|2022-03-16 03:17:10|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|1
1647400640000|2022-03-16 03:17:20|7266.7|7260.7|7267|7261|7267|7261|7266.5|7260.5|1
1647400650000|2022-03-16 03:17:30|7268.8|7262.8|7268.8|7262.8|7269.2|7263.2|7268.8|7262.8|2
1647400660000|2022-03-16 03:17:40|7265.8|7259.8|7267|7261|7268.9|7262|7265.5|7258.9|21
1647400670000|2022-03-16 03:17:50|7266.5|7260.5|7267|7261|7267|7261|7266.5|7260.5|0
1647400680000|2022-03-16 03:18:00|7266.8|7260.8|7264.5|7258.5|7267|7261|7264.5|7258.5|5
1647400690000|2022-03-16 03:18:10|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|1
1647400700000|2022-03-16 03:18:20|7266|7260|7265.7|7259.7|7266|7260|7265.7|7259.7|0
1647400710000|2022-03-16 03:18:30|7265.5|7259.5|7266|7260|7266|7260|7265.5|7259.5|0
1647400730000|2022-03-16 03:18:50|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|0
1647400740000|2022-03-16 03:19:00|7266.8|7260.8|7267.3|7261.3|7267.3|7261.3|7266.8|7260.8|1
1647400780000|2022-03-16 03:19:40|7266.7|7260.7|7264|7258|7266.7|7260.7|7264|7258|2
1647400790000|2022-03-16 03:19:50|7265|7259|7264|7258|7265|7259|7264|7258|1
1647400800000|2022-03-16 03:20:00|7263|7257|7264.7|7258.7|7264.7|7258.7|7263|7257|5
1647400810000|2022-03-16 03:20:10|7265|7259|7267|7261|7267|7261|7265|7259|1
1647400820000|2022-03-16 03:20:20|7268|7262|7268|7262|7268|7262|7268|7262|1
1647400830000|2022-03-16 03:20:30|7267.5|7261.5|7270.5|7264.5|7270.5|7264.5|7267.5|7261.5|4
1647400840000|2022-03-16 03:20:40|7271.2|7265.2|7270.7|7264.7|7271.2|7265.2|7270.7|7264.7|0
1647400870000|2022-03-16 03:21:10|7270.3|7264.3|7270.3|7264.3|7270.3|7264.3|7270.3|7264.3|0
1647400880000|2022-03-16 03:21:20|7270.7|7264.7|7270.7|7264.7|7270.7|7264.7|7270.7|7264.7|0
1647400890000|2022-03-16 03:21:30|7270.8|7264.8|7271.7|7265.7|7273.2|7265.7|7270.8|7263.2|0
1647400900000|2022-03-16 03:21:40|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|0
1647400950000|2022-03-16 03:22:30|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|7271.7|7265.7|0
1647400960000|2022-03-16 03:22:40|7271.3|7265.3|7270|7264|7271.3|7265.3|7270|7264|0
1647400980000|2022-03-16 03:23:00|7272.8|7257.8|7272.5|7257.5|7272.8|7257.8|7272.5|7257.5|2
1647400990000|2022-03-16 03:23:10|7272.2|7257.2|7269.3|7259.3|7272.2|7259.3|7269.3|7257.2|0
1647401010000|2022-03-16 03:23:30|7269.7|7259.7|7269.3|7259.3|7269.7|7259.7|7269.3|7259.3|0
1647401020000|2022-03-16 03:23:40|7269.8|7259.8|7269.3|7259.3|7269.8|7259.8|7269.3|7259.3|0
1647401140000|2022-03-16 03:25:40|7268.3|7262.3|7268.8|7262.8|7268.8|7262.8|7268.3|7262.3|0
1647401220000|2022-03-16 03:27:00|7270.2|7264.2|7267.5|7261.5|7270.2|7264.2|7267.5|7261.5|1
1647401230000|2022-03-16 03:27:10|7267.1|7261.1|7267.5|7261.5|7267.5|7261.5|7267.1|7261.1|0
1647401240000|2022-03-16 03:27:20|7267.8|7261.8|7268|7262|7268|7262|7267.8|7261.8|0
1647401250000|2022-03-16 03:27:30|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|0
1647401290000|2022-03-16 03:28:10|7268.8|7262.8|7267.8|7261.8|7268.8|7262.8|7267.8|7261.8|0
1647401370000|2022-03-16 03:29:30|7269.1|7263.1|7267.8|7261.8|7269.1|7263.1|7267.8|7261.8|1
1647401380000|2022-03-16 03:29:40|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|0
1647401390000|2022-03-16 03:29:50|7267.8|7261.8|7267.4|7261.4|7267.9|7261.9|7267.4|7261.4|0
1647401420000|2022-03-16 03:30:20|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|0
1647401430000|2022-03-16 03:30:30|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|0
1647401450000|2022-03-16 03:30:50|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|1
1647401480000|2022-03-16 03:31:20|7267.3|7261.3|7266.9|7260.9|7267.3|7261.3|7266.9|7260.9|2
1647401540000|2022-03-16 03:32:20|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|1
1647401560000|2022-03-16 03:32:40|7264.9|7258.9|7265.9|7259.9|7265.9|7259.9|7263.9|7257.9|3
1647401570000|2022-03-16 03:32:50|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|0
1647401580000|2022-03-16 03:33:00|7264.6|7258.6|7264.9|7258.9|7264.9|7258.9|7264.6|7258.6|0
1647401590000|2022-03-16 03:33:10|7263.9|7257.9|7260.9|7254.9|7263.9|7257.9|7260.9|7254.9|2
1647401610000|2022-03-16 03:33:30|7260.6|7254.6|7260.4|7254.4|7260.6|7254.6|7259.4|7253.4|0
1647401620000|2022-03-16 03:33:40|7260.9|7254.9|7260.9|7254.9|7260.9|7254.9|7260.9|7254.9|1
1647401630000|2022-03-16 03:33:50|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|2
1647401640000|2022-03-16 03:34:00|7260.1|7254.1|7260.4|7254.4|7260.4|7254.4|7259.4|7253.4|1
1647401650000|2022-03-16 03:34:10|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|0
1647401670000|2022-03-16 03:34:30|7260.4|7254.4|7259.4|7253.4|7260.4|7254.4|7259.4|7253.4|0
1647401690000|2022-03-16 03:34:50|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|0
1647401700000|2022-03-16 03:35:00|7258.3|7252.3|7256.1|7250.1|7258.3|7252.3|7256.1|7250.1|4
1647401710000|2022-03-16 03:35:10|7255.9|7249.9|7255.6|7249.6|7255.9|7249.9|7255.6|7249.6|0
1647401740000|2022-03-16 03:35:40|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|0
1647401750000|2022-03-16 03:35:50|7254.9|7248.9|7255.2|7249.2|7255.2|7249.2|7254.9|7248.9|2
1647401760000|2022-03-16 03:36:00|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|1
1647401770000|2022-03-16 03:36:10|7257.1|7251.1|7257.4|7251.4|7257.4|7251.4|7257.1|7251.1|0
1647401790000|2022-03-16 03:36:30|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|0
1647401820000|2022-03-16 03:37:00|7257.6|7251.6|7256.9|7250.9|7257.6|7251.6|7256.6|7250.6|1
1647401840000|2022-03-16 03:37:20|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|0
1647402000000|2022-03-16 03:40:00|7258.2|7252.2|7257.9|7251.9|7258.2|7252.2|7257.9|7251.9|0
1647402020000|2022-03-16 03:40:20|7256.9|7250.9|7256.9|7250.9|7256.9|7250.9|7256.9|7250.9|1
1647402030000|2022-03-16 03:40:30|7256.6|7250.6|7256.2|7250.2|7256.6|7250.6|7256.2|7250.2|0
1647402140000|2022-03-16 03:42:20|7255.2|7249.2|7254.2|7248.2|7255.2|7249.2|7254.2|7248.2|2
1647402150000|2022-03-16 03:42:30|7253.4|7247.4|7250.4|7244.4|7253.4|7247.4|7248.9|7242.9|6
1647402180000|2022-03-16 03:43:00|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|0
1647402210000|2022-03-16 03:43:30|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|0
1647402230000|2022-03-16 03:43:50|7251.7|7245.7|7251.4|7245.4|7251.7|7245.7|7251.4|7245.4|0
1647402250000|2022-03-16 03:44:10|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|0
1647402270000|2022-03-16 03:44:30|||||||||1
1647402320000|2022-03-16 03:45:20|7251.1|7245.1|7250.4|7244.4|7251.1|7245.1|7250.4|7244.4|3
1647402360000|2022-03-16 03:46:00|7249.9|7243.9|7249.4|7243.4|7249.9|7243.9|7248.9|7242.9|1
1647402380000|2022-03-16 03:46:20|7248.9|7242.9|7249.4|7243.4|7249.4|7243.4|7248.9|7242.9|0
1647402410000|2022-03-16 03:46:50|7249|7243|7248.4|7242.4|7249|7243|7248.4|7242.4|0
1647402420000|2022-03-16 03:47:00|7248.5|7242.5|7247.7|7241.7|7248.5|7242.5|7247.7|7241.7|0
1647402430000|2022-03-16 03:47:10|7248|7242|7247.5|7241.5|7248|7242|7247.5|7241.5|1
1647402460000|2022-03-16 03:47:40|7249.2|7243.2|7250|7244|7250|7244|7249.2|7243.2|3
1647402480000|2022-03-16 03:48:00|7249.9|7243.9|7249.5|7243.5|7249.9|7243.9|7249.5|7243.5|0
1647402510000|2022-03-16 03:48:30|7250.4|7244.4|7249.4|7243.4|7250.4|7244.4|7249.4|7243.4|1
1647402520000|2022-03-16 03:48:40|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|0
1647402580000|2022-03-16 03:49:40|7248|7242|7248|7242|7248|7242|7248|7242|3
1647402630000|2022-03-16 03:50:30|7248.7|7242.7|7247.5|7241.5|7248.7|7242.7|7247.5|7241.5|1
1647402650000|2022-03-16 03:50:50|7245|7239|7245|7239|7245|7239|7245|7239|7
1647402660000|2022-03-16 03:51:00|7246.8|7240.8|7247|7241|7247|7241|7246.8|7240.8|1
1647402670000|2022-03-16 03:51:10|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|1
1647402680000|2022-03-16 03:51:20|7246.2|7240.2|7247|7241|7247|7241|7246.2|7240.2|0
1647402700000|2022-03-16 03:51:40|7247.3|7241.3|7247.5|7241.5|7247.5|7241.5|7247.3|7241.3|0
1647402710000|2022-03-16 03:51:50|7247.7|7241.7|7247.3|7241.3|7247.7|7241.7|7247.3|7241.3|0
1647402720000|2022-03-16 03:52:00|7247.5|7241.5|7247|7241|7247.5|7241.5|7247|7241|0
1647402810000|2022-03-16 03:53:30|7247.4|7241.4|7247.5|7241.5|7247.5|7241.5|7247.4|7241.4|0
1647402860000|2022-03-16 03:54:20|7247.9|7241.9|7248|7242|7248|7242|7247.9|7241.9|0
1647402890000|2022-03-16 03:54:50|7248.3|7242.3|7246.5|7240.5|7248.3|7242.3|7246.5|7240.5|2
1647402900000|2022-03-16 03:55:00|7246.7|7240.7|7246.5|7240.5|7246.7|7240.7|7246.5|7240.5|0
1647402930000|2022-03-16 03:55:30|7247|7241|7246.5|7240.5|7247|7241|7246.5|7240.5|0
1647402960000|2022-03-16 03:56:00|7246.8|7240.8|7246.5|7240.5|7247|7241|7246.5|7240.5|0
1647402970000|2022-03-16 03:56:10|7247|7241|7247|7241|7247|7241|7247|7241|0
1647403020000|2022-03-16 03:57:00|7246.8|7240.8|7247.5|7237.5|7247.5|7240.8|7246.8|7237.5|1
1647403110000|2022-03-16 03:58:30|7245.1|7241.5|7245.1|7239.1|7245.1|7241.5|7245.1|7239.1|1
1647403210000|2022-03-16 04:00:10|7246.8|7240.8|7245.6|7239.6|7246.8|7240.8|7245.1|7239.1|1
1647403220000|2022-03-16 04:00:20|7246|7240|7246.1|7240.1|7246.1|7240.1|7246|7240|0
1647403300000|2022-03-16 04:01:40|7246.3|7240.3|7246|7240|7247|7241|7246|7240|0
1647403310000|2022-03-16 04:01:50|7246.3|7240.3|7246.1|7240.1|7246.3|7240.3|7246.1|7240.1|0
1647403320000|2022-03-16 04:02:00|7246.5|7240.5|7246.3|7240.3|7246.5|7240.5|7246.1|7240.1|0
1647403330000|2022-03-16 04:02:10|7246.1|7240.1|7246.1|7240.1|7246.1|7240.1|7246.1|7240.1|0
1647403360000|2022-03-16 04:02:40|7247.1|7241.1|7247.6|7241.6|7247.6|7241.6|7247.1|7241.1|0
1647403370000|2022-03-16 04:02:50|7248.3|7242.3|7248.8|7242.8|7248.8|7242.8|7248.3|7242.3|1
1647403380000|2022-03-16 04:03:00|7249.5|7243.5|7247.3|7241.3|7249.8|7243.8|7247.3|7241.3|1
1647403400000|2022-03-16 04:03:20|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|0
1647403410000|2022-03-16 04:03:30|7246.4|7240.4|7246.8|7240.8|7246.8|7240.8|7246.3|7240.3|0
1647403450000|2022-03-16 04:04:10|7247.3|7241.3|7248.3|7242.3|7248.3|7242.3|7247.3|7241.3|2
1647403510000|2022-03-16 04:05:10|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|0
1647403560000|2022-03-16 04:06:00|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|0
1647403670000|2022-03-16 04:07:50|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|0
1647403750000|2022-03-16 04:09:10|7250.3|7244.3|7249.3|7243.3|7250.3|7244.3|7249.3|7243.3|1
1647403780000|2022-03-16 04:09:40|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|0
1647403820000|2022-03-16 04:10:20|7249.6|7243.6|7247.8|7241.8|7249.6|7243.6|7247.8|7241.8|1
1647403830000|2022-03-16 04:10:30|7248.4|7242.4|7248.8|7242.8|7248.8|7242.8|7248.4|7242.4|0
1647403840000|2022-03-16 04:10:40|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|0
1647403870000|2022-03-16 04:11:10|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|0
1647403880000|2022-03-16 04:11:20|7248.6|7242.6|7249.2|7243.2|7249.2|7243.2|7248.6|7242.6|0
1647403900000|2022-03-16 04:11:40|7249.7|7243.7|7250.2|7244.2|7250.2|7244.2|7249.7|7243.7|0
1647403960000|2022-03-16 04:12:40|7250.6|7244.6|7251.7|7245.7|7251.7|7245.7|7250.6|7244.6|1
1647403970000|2022-03-16 04:12:50|7252.1|7246.1|7252.2|7246.2|7252.2|7246.2|7252.1|7246.1|0
1647403990000|2022-03-16 04:13:10|7252.4|7246.4|7251.7|7245.7|7252.4|7246.4|7251.7|7245.7|1
1647404200000|2022-03-16 04:16:40|7250.6|7244.6|7250.2|7244.2|7250.6|7244.6|7250.2|7244.2|0
1647404230000|2022-03-16 04:17:10|7248.2|7242.2|7248.7|7242.7|7248.7|7242.7|7248.2|7242.2|2
1647404240000|2022-03-16 04:17:20|7249.1|7243.1|7249.2|7243.2|7249.2|7243.2|7249.1|7243.1|0
1647404260000|2022-03-16 04:17:40|7249.7|7243.7|7250.1|7244.1|7250.1|7244.1|7249.7|7243.7|0
1647404270000|2022-03-16 04:17:50|7250.6|7244.6|7251.6|7245.6|7251.6|7245.6|7250.6|7244.6|0
1647404280000|2022-03-16 04:18:00|7251.7|7245.7|7252.2|7246.2|7252.6|7246.6|7250.9|7244.9|1
1647404290000|2022-03-16 04:18:10|7251.7|7245.7|7252.2|7246.2|7252.2|7246.2|7251.7|7245.7|0
1647404310000|2022-03-16 04:18:30|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|0
1647404320000|2022-03-16 04:18:40|7251.7|7245.7|7249.2|7243.2|7251.7|7245.7|7249.2|7243.2|1
1647404350000|2022-03-16 04:19:10|7248.9|7242.9|7249.2|7243.2|7249.2|7243.2|7248.9|7242.9|0
1647404410000|2022-03-16 04:20:10|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1647404430000|2022-03-16 04:20:30|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|0
1647404480000|2022-03-16 04:21:20|7251.5|7245.5|7252.7|7246.7|7252.7|7246.7|7251.5|7245.5|1
1647404490000|2022-03-16 04:21:30|7253.5|7247.5|7252.2|7246.2|7253.5|7247.5|7252.2|7246.2|1
1647404580000|2022-03-16 04:23:00|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|0
1647404630000|2022-03-16 04:23:50|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|0
1647405060000|2022-03-16 04:31:00|7250.5|7244.5|7250.7|7244.7|7250.7|7244.7|7250.5|7244.5|0
1647405120000|2022-03-16 04:32:00|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1647405320000|2022-03-16 04:35:20|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|0
1647405400000|2022-03-16 04:36:40|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|0
1647405420000|2022-03-16 04:37:00|7249.5|7243.5|7248.6|7242.6|7249.5|7243.5|7248.6|7242.6|1
1647405450000|2022-03-16 04:37:30|7249|7243|7249.6|7243.6|7249.6|7243.6|7249|7243|0
1647405630000|2022-03-16 04:40:30|7248.3|7242.3|7248.6|7242.6|7248.6|7242.6|7248.3|7242.3|0
1647405650000|2022-03-16 04:40:50|7249.1|7243.1|7251.6|7245.6|7251.6|7245.6|7249.1|7243.1|1
1647405660000|2022-03-16 04:41:00|7251.3|7245.3|7250.6|7244.6|7251.3|7245.3|7250.6|7244.6|0
1647405870000|2022-03-16 04:44:30|7250.3|7244.3|7250.6|7244.6|7250.6|7244.6|7250.3|7244.3|0
1647405990000|2022-03-16 04:46:30|7250.4|7244.4|7250.1|7244.1|7250.4|7244.4|7250.1|7244.1|0
1647406000000|2022-03-16 04:46:40|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1647406020000|2022-03-16 04:47:00|7250.4|7244.4|7250.1|7244.1|7250.4|7244.4|7250.1|7244.1|0
1647406030000|2022-03-16 04:47:10|7250.2|7244.2|7250.6|7244.6|7250.6|7244.6|7250.2|7244.2|0
1647406040000|2022-03-16 04:47:20|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|0
1647406050000|2022-03-16 04:47:30|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1647406070000|2022-03-16 04:47:50|7249.1|7243.1|7250.8|7244.8|7250.8|7244.8|7249.1|7243.1|1
1647406080000|2022-03-16 04:48:00|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|0
1647406110000|2022-03-16 04:48:30|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1647406160000|2022-03-16 04:49:20|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|0
1647406260000|2022-03-16 04:51:00|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1647406360000|2022-03-16 04:52:40|7251.1|7245.1|7250.1|7244.1|7251.1|7245.1|7250.1|7244.1|1
1647406380000|2022-03-16 04:53:00|7250|7244|7250|7244|7250|7244|7250|7244|0
1647406500000|2022-03-16 04:55:00|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|1
1647406510000|2022-03-16 04:55:10|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|0
1647406580000|2022-03-16 04:56:20|7249.2|7243.2|7249.5|7243.5|7249.5|7243.5|7249.2|7243.2|0
1647407040000|2022-03-16 05:04:00|7250.9|7244.9|7249.5|7243.5|7250.9|7244.9|7249.5|7243.5|1
1647407100000|2022-03-16 05:05:00|7249.2|7243.2|7250|7240|7250|7243.2|7249.2|7240|1
1647407120000|2022-03-16 05:05:20|7250.5|7240.5|7250|7240|7250.5|7240.5|7250|7240|0
1647407140000|2022-03-16 05:05:40|7249.6|7239.6|7247|7241|7249.6|7241|7247|7239.6|2
1647407260000|2022-03-16 05:07:40|7247.3|7241.3|7247|7241|7247.3|7241.3|7247|7241|0
1647407280000|2022-03-16 05:08:00|7244.5|7238.5|7244.1|7238.1|7245.2|7239.2|7243.5|7237.5|4
1647407290000|2022-03-16 05:08:10|7243.8|7237.8|7243.6|7237.6|7243.8|7237.8|7243.6|7237.6|0
1647407310000|2022-03-16 05:08:30|7244.1|7238.1|7246|7240|7246|7240|7244.1|7238.1|0
1647407320000|2022-03-16 05:08:40|7245.5|7239.5|7244.6|7238.6|7245.5|7239.5|7244|7238|0
1647407330000|2022-03-16 05:08:50|7245|7239|7245.6|7239.6|7245.6|7239.6|7245|7239|0
1647407370000|2022-03-16 05:09:30|7245.3|7239.3|7245.1|7239.1|7245.3|7239.3|7245.1|7239.1|1
1647407380000|2022-03-16 05:09:40|7245.6|7239.6|7247.6|7237.6|7247.6|7240.6|7245.3|7237.6|0
1647407390000|2022-03-16 05:09:50|7246|7240|7246.1|7240.1|7246.6|7240.6|7245.6|7239.6|0
1647407400000|2022-03-16 05:10:00|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|0
1647407410000|2022-03-16 05:10:10|7247.3|7241.3|7247.6|7241.6|7248|7242|7247.3|7241.3|0
1647407460000|2022-03-16 05:11:00|7248|7242|7248.6|7242.6|7248.6|7242.6|7248|7242|0
1647407500000|2022-03-16 05:11:40|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|0
1647407560000|2022-03-16 05:12:40|7249.5|7243.5|7249.6|7243.6|7249.6|7243.6|7249.5|7243.5|0
1647407580000|2022-03-16 05:13:00|7250.3|7244.3|7252.4|7246.4|7252.4|7246.4|7250.3|7244.3|4
1647407590000|2022-03-16 05:13:10|7253.5|7247.5|7253.9|7247.9|7253.9|7247.9|7252.4|7246.4|1
1647407600000|2022-03-16 05:13:20|7254.6|7248.6|7254.9|7248.9|7255.4|7249.4|7254.6|7248.6|1
1647407610000|2022-03-16 05:13:30|7255.1|7249.1|7254.1|7248.1|7255.1|7249.1|7254.1|7248.1|1
1647407620000|2022-03-16 05:13:40|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|0
1647407670000|2022-03-16 05:14:30|7253.3|7247.3|7254.6|7244.6|7255.1|7247.3|7253.3|7244.6|0
1647407680000|2022-03-16 05:14:40|7254.9|7244.9|7254.6|7244.6|7254.9|7244.9|7254.6|7244.6|0
1647407770000|2022-03-16 05:16:10|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|0
1647407780000|2022-03-16 05:16:20|7254.2|7248.2|7256.9|7246.9|7256.9|7248.2|7254.2|7246.2|0
1647408020000|2022-03-16 05:20:20|7252.9||7252.9||7252.9||7252.9||1
1647408050000|2022-03-16 05:20:50|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|1
1647408060000|2022-03-16 05:21:00|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|0
1647408140000|2022-03-16 05:22:20|7254.2|7248.2|7256.9|7246.9|7256.9|7248.2|7254.2|7246.9|1
1647408170000|2022-03-16 05:22:50|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|0
1647408240000|2022-03-16 05:24:00|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|2
1647408290000|2022-03-16 05:24:50|7252.9|7246.9|7253.4|7243.4|7253.4|7246.9|7252.9|7243.4|1
1647408330000|2022-03-16 05:25:30|7255.4|7240.4|7253.4|7243.4|7255.4|7243.4|7253.4|7240.4|0
1647408360000|2022-03-16 05:26:00|7252.6|7242.6|7251.9|7241.9|7252.6|7242.6|7251.9|7241.9|0
1647408370000|2022-03-16 05:26:10|7249.5|7243.5|7249.4|7243.4|7249.5|7243.5|7249.4|7243.4|0
1647408450000|2022-03-16 05:27:30|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|0
1647408460000|2022-03-16 05:27:40|7249.5|7243.5|7249.4|7243.4|7249.5|7243.5|7249.4|7243.4|0
1647408480000|2022-03-16 05:28:00|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|0
1647408490000|2022-03-16 05:28:10|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|0
1647408600000|2022-03-16 05:30:00|7250.9|7240.9|7254.2|7248.2|7255.9|7248.4|7250.4|7240.9|2
1647408610000|2022-03-16 05:30:10|7254.4|7248.4|7258.9|7248.9|7258.9|7250.4|7254.4|7245.9|2
1647408620000|2022-03-16 05:30:20|7257.9|7251.9|7258.9|7252.9|7258.9|7252.9|7257.9|7251.9|0
1647408630000|2022-03-16 05:30:30|7259.2|7253.2|7265.4|7255.4|7265.9|7256.5|7259.2|7253.2|7
1647408640000|2022-03-16 05:30:40|7265.9|7255.9|7265.7|7259.7|7266|7259.7|7265.7|7255.9|2
1647408650000|2022-03-16 05:30:50|7268.5|7262.5|7272.7|7262.7|7272.7|7264.4|7268.5|7262.5|1
1647408660000|2022-03-16 05:31:00|7270.4|7264.4|7272.7|7262.7|7272.7|7264.4|7270.4|7262.7|0
1647408670000|2022-03-16 05:31:10|7271.9|7261.9|7267|7261|7271.9|7261.9|7266.2|7258.5|5
1647408700000|2022-03-16 05:31:40|7268.7|7258.7|7267|7261|7268.7|7261|7267|7258.7|0
1647408710000|2022-03-16 05:31:50|7265.3|7259.3|7263.3|7257.3|7265.3|7259.3|7263.3|7257.3|3
1647408720000|2022-03-16 05:32:00|7263.8|7257.8|7263.3|7257.3|7263.8|7257.8|7263.3|7257.3|0
1647408730000|2022-03-16 05:32:10|7263.7|7257.7|7264.3|7258.3|7264.3|7258.3|7263.7|7257.7|0
1647408740000|2022-03-16 05:32:20|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|1
1647408750000|2022-03-16 05:32:30|7267|7261|7268.7|7262.7|7271|7262.7|7267|7261|1
1647408780000|2022-03-16 05:33:00|7271|7261|7271|7261|7271|7261|7271|7261|0
1647408790000|2022-03-16 05:33:10|7269.4|7263.4|7272.2|7262.2|7272.2|7263.5|7268.7|7261|0
1647408810000|2022-03-16 05:33:30|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|0
1647408820000|2022-03-16 05:33:40|7272.2|7262.2|7272.2|7262.2|7272.2|7262.2|7272.2|7262.2|1
1647408830000|2022-03-16 05:33:50|7268.5|7262.5|7272.2|7262.2|7272.2|7262.5|7268.5|7262.2|0
1647408850000|2022-03-16 05:34:10|7271.9|7261.9|7268.7|7262.7|7271.9|7262.7|7268.4|7261.9|1
1647408880000|2022-03-16 05:34:40|7267.7|7257.7|7263.3|7257.3|7267.7|7258.3|7263.3|7257.3|0
1647408910000|2022-03-16 05:35:10|7266|7260|7269.2|7254.2|7269.2|7260.2|7266|7254.2|1
1647408930000|2022-03-16 05:35:30|7267.3|7257.3|7269.2|7254.2|7270.2|7257.3|7267.3|7254.2|0
1647409000000|2022-03-16 05:36:40|7269|7254|7269|7254|7269.2|7254.2|7269|7254|0
1647409080000|2022-03-16 05:38:00|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1647409110000|2022-03-16 05:38:30|7263.3|7257.3|7263.3|7257.3|7263.3|7257.3|7263.3|7257.3|0
1647409140000|2022-03-16 05:39:00|7262.3|7256.3|7264.3|7254.3|7264.3|7256.3|7260.7|7254.3|0
1647409170000|2022-03-16 05:39:30|7264.5|7254.5|7266.1|7256.1|7266.1|7256.1|7264.5|7254.5|2
1647409190000|2022-03-16 05:39:50|7266|7256|7266.1|7256.1|7266.1|7256.1|7266|7256|0
1647409200000|2022-03-16 05:40:00|7266.5|7256.5|7266.1|7256.1|7266.5|7256.5|7266.1|7256.1|0
1647409210000|2022-03-16 05:40:10|7265.8|7255.8|7266|7256|7266|7256|7265.8|7255.8|0
1647409360000|2022-03-16 05:42:40|7266.3|7256.3|7266.3|7256.3|7266.3|7256.3|7266.3|7256.3|0
1647409370000|2022-03-16 05:42:50|7266|7256|7266|7256|7266.3|7256.3|7266|7256|0
1647409380000|2022-03-16 05:43:00|7266.3|7256.3|7266.3|7256.3|7266.3|7256.3|7266.3|7256.3|0
1647409400000|2022-03-16 05:43:20|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|7265.8|7259.8|0
1647409410000|2022-03-16 05:43:30|7266.1|7260.1|7269.3|7259.3|7269.3|7260.8|7266.1|7258.5|1
1647409440000|2022-03-16 05:44:00|7267.6|7261.6|7267.6|7261.6|7267.6|7261.6|7267.6|7261.6|0
1647409450000|2022-03-16 05:44:10|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|0
1647409500000|2022-03-16 05:45:00|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|0
1647409580000|2022-03-16 05:46:20|7268.8|7262.8|7270.1|7260.1|7270.1|7262.8|7268.8|7260.1|1
1647409610000|2022-03-16 05:46:50|7270.6|7260.6|7270.1|7260.1|7270.6|7260.6|7270.1|7260.1|1
1647409650000|2022-03-16 05:47:30|7270.5|7260.5|7270.1|7260.1|7270.5|7260.5|7270.1|7260.1|0
1647409670000|2022-03-16 05:47:50|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|0
1647409680000|2022-03-16 05:48:00|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|0
1647409690000|2022-03-16 05:48:10|7267.8|7261.8|7267.8|7261.8|7270.1|7261.8|7267.8|7260.1|0
1647409700000|2022-03-16 05:48:20|7270.1|7260.1|7267.8|7261.8|7270.1|7261.8|7267.8|7260.1|0
1647409710000|2022-03-16 05:48:30|7270.1|7260.1|7269.3|7259.3|7270.1|7261.8|7267.8|7259.3|2
1647409720000|2022-03-16 05:48:40|7267.6|7261.6|7269.3|7259.3|7269.3|7261.6|7267.6|7259.3|0
1647409740000|2022-03-16 05:49:00|7266.9|7260.9|7267.3|7261.3|7267.3|7261.3|7266.9|7260.9|0
1647409750000|2022-03-16 05:49:10|7269.3|7259.3|7269.3|7259.3|7269.4|7261.8|7267.8|7259.3|0
1647409770000|2022-03-16 05:49:30|7266.9|7260.9|7269.3|7259.3|7269.3|7260.9|7266.9|7259.3|0
1647409840000|2022-03-16 05:50:40|7267.6|7261.6|7267.8|7261.8|7269.3|7261.8|7267.6|7259.3|0
1647409850000|2022-03-16 05:50:50|7267.9|7261.9|7268.3|7262.3|7269.3|7262.3|7267.9|7259.3|0
1647409860000|2022-03-16 05:51:00|7268.1|7262.1|7270.8|7260.8|7271|7262.1|7268.1|7260.8|1
1647409870000|2022-03-16 05:51:10|7269.3|7263.3|7268.1|7262.1|7270|7264|7268.1|7262.1|1
1647409900000|2022-03-16 05:51:40|7268.3|7262.3|7266.8|7260.8|7269.3|7262.3|7266.8|7259.3|1
1647409920000|2022-03-16 05:52:00|7266.9|7260.9|7269.1|7259.1|7269.3|7260.9|7266.9|7259.1|1
1647409930000|2022-03-16 05:52:10|7269.3|7259.3|7269.3|7259.3|7269.3|7259.3|7269.3|7259.3|0
1647409940000|2022-03-16 05:52:20|7267.8|7261.8|7266.9|7260.9|7269.8|7261.8|7266.9|7259.1|0
1647409950000|2022-03-16 05:52:30|7269.3|7259.3|7269.3|7259.3|7269.3|7259.3|7269.3|7259.3|0
1647409960000|2022-03-16 05:52:40|7269.1|7259.1|7269.1|7259.1|7269.1|7259.1|7269.1|7259.1|0
1647409970000|2022-03-16 05:52:50|7269.3|7259.3|7267.1|7261.1|7269.3|7261.1|7266.9|7259.3|1
1647409980000|2022-03-16 05:53:00|7269.3|7259.3|7270.1|7260.1|7270.1|7261.8|7267.8|7259.3|0
1647409990000|2022-03-16 05:53:10|7267.8|7261.8|7269.3|7259.3|7270.1|7261.8|7267.8|7259.3|0
1647410000000|2022-03-16 05:53:20|7267.8|7261.8|7269.3|7259.3|7270.1|7261.8|7267.8|7259.3|0
1647410010000|2022-03-16 05:53:30|7269.6|7259.6|7270.4|7260.4|7272.4|7260.4|7269.6|7257.4|0
1647410020000|2022-03-16 05:53:40|7272.6|7257.6|7269.4|7259.4|7272.6|7260.3|7269.4|7257.4|0
1647410030000|2022-03-16 05:53:50|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|0
1647410040000|2022-03-16 05:54:00|7270.9|7260.9|7270.4|7260.4|7270.9|7260.9|7270.4|7260.4|1
1647410050000|2022-03-16 05:54:10|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7270.1|7260.1|0
1647410070000|2022-03-16 05:54:30|7270.9|7260.9|7270.4|7260.4|7270.9|7260.9|7270.4|7260.4|0
1647410090000|2022-03-16 05:54:50|7270.3|7260.3|7266.9|7260.9|7270.3|7260.9|7266.6|7260.3|1
1647410100000|2022-03-16 05:55:00|7267.4|7261.4|7270.4|7260.4|7270.4|7261.4|7267.4|7260.4|0
1647410130000|2022-03-16 05:55:30|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|0
1647410150000|2022-03-16 05:55:50|||||||||1
1647410200000|2022-03-16 05:56:40|7269.4|7263.4|7270.3|7264.3|7270.3|7264.3|7269.4|7263.4|1
1647410210000|2022-03-16 05:56:50|||||||||1
1647410220000|2022-03-16 05:57:00|7272.6|7262.6|7272.6|7262.6|7272.8|7265.1|7270.9|7262.6|0
1647410240000|2022-03-16 05:57:20|7268.6|7265.1|7271.6|7265.6|7271.6|7265.6|7268.6|7265.1|3
1647410270000|2022-03-16 05:57:50|7271.9|7265.9|7271.6|7265.6|7272.1|7266.1|7271.1|7265.1|3
1647410280000|2022-03-16 05:58:00|7273.4|7267.4|7273.4|7267.4|7273.6|7267.6|7273.4|7267.4|4
1647410290000|2022-03-16 05:58:10|7273.6|7267.6|7276.4|7270.4|7276.9|7270.9|7273.6|7267.6|4
1647410300000|2022-03-16 05:58:20|7276.8|7266.8|7276.6|7266.6|7276.8|7269.1|7275.1|7266.6|2
1647410310000|2022-03-16 05:58:30|7274.9|7268.9|7274.9|7268.9|7276.8|7268.9|7274.3|7266.8|1
1647410320000|2022-03-16 05:58:40|7276.6|7266.6|7276.3|7266.3|7277.1|7269.1|7273.9|7266.3|3
1647410330000|2022-03-16 05:58:50|7276.6|7266.6|7274.9|7264.9|7276.6|7268.3|7274.3|7264.9|1
1647410340000|2022-03-16 05:59:00|7275.3|7265.3|7272.6|7266.6|7275.3|7266.6|7272.6|7264.4|0
1647410350000|2022-03-16 05:59:10|7274.2|7264.2|7272.7|7266.7|7275.1|7266.7|7272.2|7264.2|0
1647410360000|2022-03-16 05:59:20|7275.1|7265.1|7275.1|7265.1|7275.1|7265.1|7275.1|7265.1|0
1647410370000|2022-03-16 05:59:30|7272.7|7266.7|7272.7|7266.7|7272.7|7266.7|7272.7|7266.7|0
1647410380000|2022-03-16 05:59:40|7273.1|7267.1|7275.1|7265.1|7275.2|7267.6|7272.7|7265.1|0
1647410390000|2022-03-16 05:59:50|7275.2|7265.2|7275.9|7265.9|7275.9|7265.9|7275.2|7265.2|0
1647410400000|2022-03-16 06:00:00|7275.3|7269.3|7275.7|7269.7|7276.2|7270.2|7275.3|7269.3|4
1647410420000|2022-03-16 06:00:20|7278.4|7268.4|7276.1|7270.1|7278.6|7270.1|7276.1|7268.4|0
1647410440000|2022-03-16 06:00:40|7276.4|7270.4|7276.2|7270.2|7276.4|7270.4|7276.2|7270.2|0
1647410460000|2022-03-16 06:01:00|7276.1|7270.1|7282.7|7276.7|7282.7|7276.7|7276.1|7270.1|25
1647410470000|2022-03-16 06:01:10|7283|7277|7284|7278|7284|7278|7283|7277|18
1647410490000|2022-03-16 06:01:30|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|0
1647410510000|2022-03-16 06:01:50|7283.5|7277.5|7284|7278|7284.6|7278.6|7283.5|7277.5|1
1647410520000|2022-03-16 06:02:00|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|40
1647410530000|2022-03-16 06:02:10|7284.9|7278.9|7287.9|7281.9|7287.9|7281.9|7284.9|7278.9|29
1647410540000|2022-03-16 06:02:20|7289.1|7283.1|7289.1|7283.1|7289.2|7283.2|7289.1|7283.1|4
1647410560000|2022-03-16 06:02:40|7289.2|7283.2|7289.8|7283.8|7289.8|7283.8|7289.2|7283.2|1
1647410570000|2022-03-16 06:02:50|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|7289.8|7283.8|1
1647410580000|2022-03-16 06:03:00|7296.6|7290.6|7297.7|7291.7|7300.8|7294.8|7296.6|7290.6|45
1647410590000|2022-03-16 06:03:10|7297.6|7291.6|7297.4|7291.4|7297.6|7291.6|7297.4|7291.4|5
1647410600000|2022-03-16 06:03:20|7297.6|7291.6|7298.1|7292.1|7298.1|7292.1|7297.6|7291.6|0
1647410610000|2022-03-16 06:03:30|7297.1|7291.1|7297.6|7291.6|7297.6|7291.6|7297.1|7291.1|2
1647410620000|2022-03-16 06:03:40|7297.1|7291.1|7298.9|7292.9|7300.4|7294.4|7297.1|7291.1|7
1647410630000|2022-03-16 06:03:50|7298.7|7292.7|7298.7|7292.7|7299.4|7293.4|7298.2|7292.2|6
1647410640000|2022-03-16 06:04:00|7299.2|7293.2|7301.6|7295.6|7301.6|7295.6|7299.2|7293.2|6
1647410650000|2022-03-16 06:04:10|7302|7296|7301.6|7295.6|7302|7296|7301.6|7295.6|0
1647410670000|2022-03-16 06:04:30|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|0
1647410690000|2022-03-16 06:04:50|7301.5|7295.5|7301.1|7295.1|7301.5|7295.5|7301.1|7295.1|0
1647410700000|2022-03-16 06:05:00|7302.3|7296.3|7303.7|7297.7|7305.5|7299.5|7302.3|7296.3|14
1647410710000|2022-03-16 06:05:10|7303.5|7297.5|7303.8|7297.8|7303.8|7297.8|7303.5|7297.5|0
1647410720000|2022-03-16 06:05:20|7303.7|7297.7|7304.5|7298.5|7304.5|7298.5|7303.7|7297.7|0
1647410730000|2022-03-16 06:05:30|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|0
1647410750000|2022-03-16 06:05:50|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|0
1647410760000|2022-03-16 06:06:00|7304.2|7298.2|7307.2|7301.2|7308.2|7302.2|7304.2|7298.2|8
1647410770000|2022-03-16 06:06:10|7307.5|7301.5|7307.2|7301.2|7307.5|7301.5|7307.2|7301.2|0
1647410780000|2022-03-16 06:06:20|7308|7302|7316.3|7310.3|7317.3|7311.3|7308|7302|24
1647410790000|2022-03-16 06:06:30|7315.3|7309.3|7315|7309|7315.3|7309.3|7315|7309|1
1647410800000|2022-03-16 06:06:40|7315.2|7309.2|7315.2|7309.2|7315.2|7309.2|7315.2|7309.2|0
1647410810000|2022-03-16 06:06:50|7315.7|7309.7|7315.2|7309.2|7315.8|7309.8|7315.2|7309.2|0
1647410820000|2022-03-16 06:07:00|7316.8|7306.8|7316.3|7310.3|7316.8|7310.5|7314.7|7306.7|26
1647410840000|2022-03-16 06:07:20|||||||||1
1647410850000|2022-03-16 06:07:30|7317.5|7311.5|7317.5|7311.5|7319|7313|7317.5|7311.5|12
1647410860000|2022-03-16 06:07:40|7317.7|7311.7|7316.3|7310.3|7317.8|7311.8|7316.3|7310.3|2
1647410870000|2022-03-16 06:07:50|7316.2|7310.2|7312.7|7306.7|7316.8|7310.2|7312.7|7306.7|0
1647410880000|2022-03-16 06:08:00|7312.3|7306.3|7316|7310|7317.3|7311.3|7312.3|7306.3|18
1647410890000|2022-03-16 06:08:10|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|0
1647410900000|2022-03-16 06:08:20|7316.2|7310.2|7315.8|7309.8|7316.3|7310.3|7315.8|7309.8|0
1647410910000|2022-03-16 06:08:30|7315.3|7309.3|7315.3|7309.3|7315.3|7309.3|7315.3|7309.3|0
1647410920000|2022-03-16 06:08:40|7314.7|7308.7|7314.3|7308.3|7314.7|7308.7|7314.3|7308.3|0
1647410930000|2022-03-16 06:08:50|7313.8|7307.8|7313.3|7307.3|7313.8|7307.8|7313.3|7307.3|0
1647410940000|2022-03-16 06:09:00|7314.1|7308.1|7313.3|7307.3|7318|7312|7313.3|7307.3|20
1647410960000|2022-03-16 06:09:20|7313.8|7307.8|7312.8|7306.8|7313.8|7307.8|7312.8|7306.8|0
1647410970000|2022-03-16 06:09:30|7313.3|7307.3|7312.3|7306.3|7313.3|7307.3|7312.3|7306.3|0
1647410980000|2022-03-16 06:09:40|7311.3|7305.3|7313.3|7307.3|7315.8|7308.3|7311.3|7305.3|1
1647410990000|2022-03-16 06:09:50|7313|7307|7312.3|7306.3|7313.8|7307.8|7312.3|7306.3|0
1647411000000|2022-03-16 06:10:00|7314.7|7304.7|7315.5|7309.5|7316.8|7310.8|7312.5|7304.7|4
1647411020000|2022-03-16 06:10:20|7315.8|7309.8|7315.5|7309.5|7316|7310|7315.5|7309.5|0
1647411030000|2022-03-16 06:10:30|7316.5|7310.5|7316.3|7310.3|7316.5|7310.5|7315.5|7309.5|1
1647411040000|2022-03-16 06:10:40|7316.5|7310.5|7319.3|7313.3|7319.3|7313.3|7316.5|7310.5|3
1647411060000|2022-03-16 06:11:00|7319.5|7313.5|7319.8|7313.8|7320.2|7314.2|7319.5|7313.5|1
1647411070000|2022-03-16 06:11:10|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|1
1647411080000|2022-03-16 06:11:20|7320|7314|7320|7314|7320|7314|7320|7314|0
1647411090000|2022-03-16 06:11:30|7319.2|7313.2|7319.2|7313.2|7319.2|7313.2|7319.2|7313.2|0
1647411100000|2022-03-16 06:11:40|7319|7313|7316.7|7310.7|7319|7313|7316.7|7310.7|4
1647411110000|2022-03-16 06:11:50|7316.5|7310.5|7316.2|7310.2|7316.5|7310.5|7316.2|7310.2|0
1647411120000|2022-03-16 06:12:00|7316.3|7310.3|7316.7|7310.7|7316.7|7310.7|7316.3|7310.3|0
1647411130000|2022-03-16 06:12:10|7317.2|7311.2|7318.7|7312.7|7318.7|7312.7|7317.2|7311.2|0
1647411140000|2022-03-16 06:12:20|7319|7313|7319.7|7313.7|7319.7|7313.7|7318.7|7312.7|0
1647411160000|2022-03-16 06:12:40|7319.8|7313.8|7319.7|7313.7|7320.2|7314.2|7319.7|7313.7|0
1647411180000|2022-03-16 06:13:00|7320.2|7314.2|7325.5|7319.5|7326.7|7320.7|7320.2|7314.2|12
1647411200000|2022-03-16 06:13:20|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|0
1647411210000|2022-03-16 06:13:30|7325.5|7319.5|7326|7320|7326|7320|7325.5|7319.5|0
1647411230000|2022-03-16 06:13:50|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|0
1647411240000|2022-03-16 06:14:00|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|0
1647411250000|2022-03-16 06:14:10|7326.3|7320.3|7327|7321|7327.2|7321.2|7326.2|7320.2|0
1647411270000|2022-03-16 06:14:30|7327.5|7321.5|7328.3|7322.3|7328.3|7322.3|7327.5|7321.5|0
1647411280000|2022-03-16 06:14:40|7328.8|7322.8|7329.3|7323.3|7329.3|7323.3|7328.8|7322.8|0
1647411290000|2022-03-16 06:14:50|7328.2|7322.2|7330.9|7324.9|7330.9|7324.9|7328.2|7322.2|3
1647411300000|2022-03-16 06:15:00|7330.5|7324.5|7330.5|7320.5|7330.5|7324.5|7330|7320|3
1647411310000|2022-03-16 06:15:10|7330.2|7320.2|7328.8|7318.8|7332.2|7321.3|7327.3|7317.2|0
1647411320000|2022-03-16 06:15:20|7328.5|7318.5|7322.8|7316.8|7328.5|7319.5|7322.1|7315.8|1
1647411340000|2022-03-16 06:15:40|7322.5|7316.5|7322.8|7316.8|7322.8|7316.8|7322.3|7316.3|0
1647411350000|2022-03-16 06:15:50|7323.3|7317.3|7323.6|7317.6|7323.6|7317.6|7323.3|7317.3|1
1647411360000|2022-03-16 06:16:00|7323.8|7317.8|7324.8|7318.8|7324.8|7318.8|7323.8|7317.8|1
1647411370000|2022-03-16 06:16:10|7325|7319|7325|7319|7325|7319|7325|7319|0
1647411390000|2022-03-16 06:16:30|7324|7318|7324|7318|7324|7318|7324|7318|0
1647411410000|2022-03-16 06:16:50|7324.3|7318.3|7325.7|7319.7|7325.7|7319.7|7324.3|7318.3|0
1647411420000|2022-03-16 06:17:00|7326.2|7320.2|7325.3|7319.3|7326.2|7320.2|7325.2|7319.2|0
1647411430000|2022-03-16 06:17:10|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|0
1647411450000|2022-03-16 06:17:30|7327.9|7321.9|7329|7323|7329|7323|7327.9|7321.9|1
1647411460000|2022-03-16 06:17:40|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|0
1647411470000|2022-03-16 06:17:50|7330|7324|7331|7325|7331|7325|7330|7324|1
1647411480000|2022-03-16 06:18:00|7331.3|7325.3|7331.5|7325.5|7332.6|7326.6|7331.3|7325.3|5
1647411520000|2022-03-16 06:18:40|7331.1|7325.1|7328.9|7322.9|7331.1|7325.1|7328.9|7322.9|2
1647411550000|2022-03-16 06:19:10|7330.2|7320.2|7330.6|7320.6|7330.6|7320.6|7330.2|7320.2|0
1647411570000|2022-03-16 06:19:30|7330.2|7320.2|7330.1|7320.1|7330.2|7320.2|7330.1|7320.1|0
1647411580000|2022-03-16 06:19:40|7326.7|7320.7|7326.1|7320.1|7326.7|7320.7|7326.1|7320.1|1
1647411600000|2022-03-16 06:20:00|7326.4|7320.4|7327.1|7321.1|7327.1|7321.1|7326.4|7320.4|0
1647411610000|2022-03-16 06:20:10|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|1
1647411640000|2022-03-16 06:20:40|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|0
1647411650000|2022-03-16 06:20:50|7328.8|7322.8|7328.8|7322.8|7328.8|7322.8|7328.8|7322.8|0
1647411660000|2022-03-16 06:21:00|7330.3|7324.3|7331.1|7325.1|7331.8|7325.8|7330.3|7324.3|6
1647411680000|2022-03-16 06:21:20|7331.4|7325.4|7331.8|7325.8|7331.8|7325.8|7331.4|7325.4|0
1647411690000|2022-03-16 06:21:30|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|3
1647411700000|2022-03-16 06:21:40|7335.1|7329.1|7335|7329|7335.1|7329.1|7335|7329|1
1647411710000|2022-03-16 06:21:50|7333.1|7327.1|7333.3|7327.3|7333.3|7327.3|7333.1|7327.1|2
1647411720000|2022-03-16 06:22:00|7333.1|7327.1|7331.6|7325.6|7333.1|7327.1|7331.4|7325.4|0
1647411730000|2022-03-16 06:22:10|7331.3|7325.3|7331.1|7325.1|7331.3|7325.3|7330.8|7324.8|0
1647411740000|2022-03-16 06:22:20|7331.4|7325.4|7330.8|7324.8|7331.4|7325.4|7330.6|7324.6|0
1647411770000|2022-03-16 06:22:50|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|0
1647411780000|2022-03-16 06:23:00|7329.1|7323.1|7329.4|7323.4|7329.8|7323.8|7329.1|7323.1|0
1647411790000|2022-03-16 06:23:10|7329.1|7323.1|7328.8|7322.8|7329.1|7323.1|7328.8|7322.8|0
1647411820000|2022-03-16 06:23:40|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|0
1647411840000|2022-03-16 06:24:00|7330.1|7320.1|7328.1|7322.1|7330.1|7322.4|7327.7|7320.1|0
1647411900000|2022-03-16 06:25:00|7327.7|7321.7|7327.1|7321.1|7327.7|7321.7|7327.1|7321.1|0
1647411920000|2022-03-16 06:25:20|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|0
1647411940000|2022-03-16 06:25:40|7327.4|7321.4|7327.7|7321.7|7327.7|7321.7|7327.4|7321.4|0
1647411950000|2022-03-16 06:25:50|7327.4|7321.4|7327.7|7321.7|7327.7|7321.7|7327.4|7321.4|0
1647411960000|2022-03-16 06:26:00|7327.4|7321.4|7327.4|7321.4|7327.7|7321.7|7327.4|7321.4|0
1647412020000|2022-03-16 06:27:00|7327|7321|7330.7|7320.7|7330.7|7321.4|7327|7320.7|2
1647412030000|2022-03-16 06:27:10|7328.4|7322.4|7328.7|7322.7|7330.7|7322.7|7328.4|7320.7|2
1647412040000|2022-03-16 06:27:20|||||||||4
1647412050000|2022-03-16 06:27:30|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|2
1647412060000|2022-03-16 06:27:40|7330.1|7320.1|7327|7321|7330.1|7321|7327|7319.4|2
1647412070000|2022-03-16 06:27:50|7326.9|7320.9|7325.1|7319.1|7326.9|7320.9|7325.1|7319.1|6
1647412080000|2022-03-16 06:28:00|7324.9|7318.9|7322.7|7312.7|7324.9|7318.9|7322.2|7312.2|2
1647412090000|2022-03-16 06:28:10|7319|7313|7317.6|7311.6|7319|7313|7317.4|7311.4|1
1647412100000|2022-03-16 06:28:20|7317.2|7311.2|7317.6|7311.6|7317.6|7311.6|7317.1|7311.1|1
1647412110000|2022-03-16 06:28:30|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1647412120000|2022-03-16 06:28:40|7321.4|7311.4|7319.1|7313.1|7321.4|7313.1|7319.1|7311.4|0
1647412200000|2022-03-16 06:30:00|||||||||1
1647412210000|2022-03-16 06:30:10|7320.6|7314.6|7323.2|7317.2|7323.2|7317.2|7320.6|7314.6|4
1647412220000|2022-03-16 06:30:20|7323.7|7317.7|7322.4|7316.4|7323.7|7317.7|7322.4|7316.4|0
1647412230000|2022-03-16 06:30:30|7322.2|7316.2|7323.2|7317.2|7323.2|7317.2|7322.2|7316.2|0
1647412250000|2022-03-16 06:30:50|7323.1|7317.1|7322.7|7316.7|7323.1|7317.1|7322.7|7316.7|0
1647412270000|2022-03-16 06:31:10|7322.1|7316.1|7323.2|7317.2|7323.2|7317.2|7322.1|7316.1|6
1647412290000|2022-03-16 06:31:30|7322.9|7316.9|7321.7|7315.7|7322.9|7316.9|7321.7|7315.7|0
1647412300000|2022-03-16 06:31:40|7321.2|7315.2|7322.2|7312.2|7322.7|7315.2|7321.2|7312.2|0
1647412320000|2022-03-16 06:32:00|7321.9|7311.9|7319.2|7313.2|7321.9|7313.2|7319.2|7311.9|0
1647412340000|2022-03-16 06:32:20|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|0
1647412370000|2022-03-16 06:32:50|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|0
1647412380000|2022-03-16 06:33:00|7319.7|7313.7|7317.7|7311.7|7319.7|7313.7|7317.7|7311.7|11
1647412440000|2022-03-16 06:34:00|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|7
1647412450000|2022-03-16 06:34:10|7321.5|7315.5|7321.7|7315.7|7322|7316|7321.4|7315.4|1
1647412460000|2022-03-16 06:34:20|7321.4|7315.4|7321.2|7315.2|7321.4|7315.4|7321.2|7315.2|0
1647412470000|2022-03-16 06:34:30|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|1
1647412480000|2022-03-16 06:34:40|7319.2|7313.2|7319.2|7313.2|7319.2|7313.2|7319.2|7313.2|1
1647412510000|2022-03-16 06:35:10|7319|7313|7319|7313|7319|7313|7319|7313|0
1647412590000|2022-03-16 06:36:30|7317.5|7311.5|7317|7311|7317.5|7311.5|7317|7311|0
1647412610000|2022-03-16 06:36:50|7319.7|7313.7|7320|7314|7320|7314|7319.5|7313.5|2
1647412620000|2022-03-16 06:37:00|7319.5|7313.5|7320.5|7314.5|7320.7|7314.7|7319.5|7313.5|2
1647412630000|2022-03-16 06:37:10|7319.9|7313.9|7321.9|7315.9|7322.9|7316.9|7319.5|7313.5|1
1647412640000|2022-03-16 06:37:20|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7321.9|7315.9|0
1647412650000|2022-03-16 06:37:30|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|1
1647412670000|2022-03-16 06:37:50|7324|7318|7325.7|7319.7|7326.2|7320.2|7324|7318|3
1647412690000|2022-03-16 06:38:10|7325.9|7319.9|7326.4|7320.4|7326.4|7320.4|7325.9|7319.9|1
1647412730000|2022-03-16 06:38:50|7325.4|7315.4|7322.2|7316.2|7325.4|7316.9|7322.2|7315.4|2
1647412740000|2022-03-16 06:39:00|7323.9|7317.9|7325.7|7319.7|7325.7|7319.7|7322.5|7315.4|11
1647412750000|2022-03-16 06:39:10|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1647412760000|2022-03-16 06:39:20|7325.7|7319.7|7326|7320|7326|7320|7325.5|7319.5|0
1647412780000|2022-03-16 06:39:40|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|1
1647412790000|2022-03-16 06:39:50|7326.4|7320.4|7326|7320|7326.4|7320.4|7326|7320|0
1647412800000|2022-03-16 06:40:00|7326.5|7320.5|7331.1|7325.1|7331.1|7325.1|7326.5|7320.5|8
1647412810000|2022-03-16 06:40:10|7331.6|7325.6|7331.2|7325.2|7331.6|7325.6|7331.2|7325.2|3
1647412820000|2022-03-16 06:40:20|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|2
1647412830000|2022-03-16 06:40:30|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|0
1647412850000|2022-03-16 06:40:50|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|0
1647412870000|2022-03-16 06:41:10|7329.6|7323.6|7329.9|7323.9|7329.9|7323.9|7329.6|7323.6|1
1647412900000|2022-03-16 06:41:40|7329.5|7323.5|7329.9|7323.9|7329.9|7323.9|7329.4|7323.4|1
1647412930000|2022-03-16 06:42:10|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.4|7321.4|1
1647412940000|2022-03-16 06:42:20|7327.9|7321.9|7328.2|7322.2|7328.7|7322.7|7327.9|7321.9|0
1647412970000|2022-03-16 06:42:50|7330.2|7324.2|7330.2|7324.2|7330.2|7324.2|7330.2|7324.2|2
1647412980000|2022-03-16 06:43:00|7330.4|7324.4|7330.7|7324.7|7331.2|7325.2|7330.2|7324.2|0
1647412990000|2022-03-16 06:43:10|7330.9|7324.9|7329.9|7323.9|7330.9|7324.9|7329.9|7323.9|0
1647413000000|2022-03-16 06:43:20|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647413040000|2022-03-16 06:44:00|7331.4|7325.4|7335.9|7329.9|7337|7331|7331.4|7325.4|22
1647413050000|2022-03-16 06:44:10|7335.4|7329.4|7336.3|7330.3|7336.5|7330.5|7334.7|7328.7|10
1647413060000|2022-03-16 06:44:20|7336.2|7330.2|7336.4|7330.4|7336.7|7330.7|7335.5|7329.5|1
1647413070000|2022-03-16 06:44:30|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|0
1647413080000|2022-03-16 06:44:40|7335|7329|7332.2|7326.2|7335|7329|7330.9|7324.9|10
1647413090000|2022-03-16 06:44:50|7331.9|7325.9|7329.7|7323.7|7331.9|7325.9|7329.4|7323.4|1
1647413100000|2022-03-16 06:45:00|7334.5|7324.5|7334.5|7324.5|7334.5|7324.5|7334.5|7324.5|0
1647413110000|2022-03-16 06:45:10|7334.7|7324.7|7334.7|7324.7|7334.7|7324.7|7334.7|7324.7|0
1647413120000|2022-03-16 06:45:20|7332.8|7326.8|7332|7326|7332.8|7326.8|7332|7326|1
1647413140000|2022-03-16 06:45:40|7331.8|7325.8|7336|7330|7336|7330|7331.8|7325.8|1
1647413150000|2022-03-16 06:45:50|7332.4|7326.4|7336|7330|7336.2|7330.2|7332.4|7326.4|0
1647413160000|2022-03-16 06:46:00|7337.5|7331.5|7335.8|7329.8|7337.5|7331.5|7335.8|7329.8|2
1647413170000|2022-03-16 06:46:10|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|0
1647413180000|2022-03-16 06:46:20|7335.8|7329.8|7335.7|7329.7|7335.8|7329.8|7335.7|7329.7|3
1647413200000|2022-03-16 06:46:40|7335.8|7329.8|7335.7|7329.7|7335.8|7329.8|7335.7|7329.7|0
1647413210000|2022-03-16 06:46:50|7335.8|7329.8|7335.5|7329.5|7335.8|7329.8|7335.5|7329.5|1
1647413220000|2022-03-16 06:47:00|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|0
1647413240000|2022-03-16 06:47:20|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|7335.7|7329.7|0
1647413290000|2022-03-16 06:48:10|7335.7|7329.7|7335.7|7329.7|7335.8|7329.8|7335.7|7329.7|0
1647413310000|2022-03-16 06:48:30|7335.8|7329.8|7335.7|7329.7|7335.8|7329.8|7335.7|7329.7|0
1647413330000|2022-03-16 06:48:50|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|0
1647413340000|2022-03-16 06:49:00|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|0
1647413350000|2022-03-16 06:49:10|7335.3|7329.3|7335.3|7329.3|7335.5|7329.5|7335.2|7329.2|1
1647413370000|2022-03-16 06:49:30|7335.5|7329.5|7334.7|7328.7|7335.8|7329.8|7334.7|7328.7|1
1647413380000|2022-03-16 06:49:40|7335|7329|7331.3|7325.3|7335|7329|7331.3|7325.3|2
1647413390000|2022-03-16 06:49:50|7333.8|7323.8|7331.8|7325.8|7333.8|7325.8|7331.8|7323.8|0
1647413410000|2022-03-16 06:50:10|7332|7326|7333.3|7327.3|7334|7328|7331.5|7325.5|3
1647413430000|2022-03-16 06:50:30|7333.1|7327.1|7334.6|7328.6|7334.6|7328.6|7333.1|7327.1|0
1647413440000|2022-03-16 06:50:40|7334.1|7328.1|7333.6|7327.6|7334.3|7328.3|7333.5|7327.5|1
1647413450000|2022-03-16 06:50:50|7333.3|7327.3|7332.8|7326.8|7333.3|7327.3|7332.3|7326.3|0
1647413460000|2022-03-16 06:51:00|7332.6|7326.6|7332.3|7326.3|7332.6|7326.6|7332.1|7326.1|0
1647413470000|2022-03-16 06:51:10|7332|7326|7331.8|7325.8|7334.8|7326.3|7331.8|7324.6|0
1647413480000|2022-03-16 06:51:20|7332.1|7326.1|7332.3|7326.3|7332.3|7326.3|7332.1|7326.1|0
1647413520000|2022-03-16 06:52:00|7331.9|7325.9|7331.8|7325.8|7331.9|7325.9|7331.8|7325.8|0
1647413530000|2022-03-16 06:52:10|7332.1|7326.1|7332.3|7326.3|7332.3|7326.3|7332.1|7326.1|0
1647413580000|2022-03-16 06:53:00|7331.8|7325.8|7331.8|7325.8|7331.8|7325.8|7331.8|7325.8|0
1647413610000|2022-03-16 06:53:30|7331.6|7325.6|7327.8|7321.8|7331.6|7325.6|7327.8|7321.8|9
1647413640000|2022-03-16 06:54:00|7327.9|7321.9|7324.9|7318.9|7327.9|7321.9|7324.9|7318.9|11
1647413650000|2022-03-16 06:54:10|7324.6|7318.6|7324.3|7318.3|7325.3|7319.3|7324.1|7318.1|0
1647413670000|2022-03-16 06:54:30|7324.1|7318.1|7322.1|7316.1|7324.6|7318.6|7322.1|7316.1|12
1647413680000|2022-03-16 06:54:40|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|2
1647413690000|2022-03-16 06:54:50|7321.5|7315.5|7317.8|7311.8|7321.5|7315.5|7317.3|7311.3|1
1647413700000|2022-03-16 06:55:00|7317.1|7311.1|7316.8|7310.8|7317.1|7311.1|7316.3|7310.3|4
1647413710000|2022-03-16 06:55:10|||||||||1
1647413720000|2022-03-16 06:55:20|7317.9|7311.9|7316.5|7310.5|7317.9|7311.9|7316.5|7310.5|2
1647413730000|2022-03-16 06:55:30|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|1
1647413740000|2022-03-16 06:55:40|7317|7311|7314.1|7308.1|7317|7311|7313.6|7307.6|7
1647413760000|2022-03-16 06:56:00|7313.3|7307.3|7313.3|7307.3|7313.3|7307.3|7313.3|7307.3|1
1647413770000|2022-03-16 06:56:10|7313.1|7307.1|7312.1|7306.1|7313.1|7307.1|7312.1|7306.1|2
1647413780000|2022-03-16 06:56:20|7312.3|7306.3|7312.6|7306.6|7312.6|7306.6|7312.3|7306.3|0
1647413790000|2022-03-16 06:56:30|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|0
1647413800000|2022-03-16 06:56:40|7312.5|7306.5|7312.1|7306.1|7312.6|7306.6|7312.1|7306.1|3
1647413840000|2022-03-16 06:57:20|7309.7|7303.7|7308.6|7302.6|7309.7|7303.7|7307.6|7301.6|2
1647413850000|2022-03-16 06:57:30|7308.5|7302.5|7308.6|7302.6|7308.6|7302.6|7307.1|7301.1|2
1647413870000|2022-03-16 06:57:50|7309|7303|7309.1|7303.1|7309.1|7303.1|7309|7303|0
1647413880000|2022-03-16 06:58:00|7307.6|7301.6|7307.6|7301.6|7308.6|7302.6|7307.6|7301.6|2
1647413890000|2022-03-16 06:58:10|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|0
1647413910000|2022-03-16 06:58:30|7308.3|7302.3|7307.6|7301.6|7308.3|7302.3|7307.6|7301.6|0
1647413920000|2022-03-16 06:58:40|7308.9|7302.9|7308.6|7302.6|7308.9|7302.9|7308.1|7302.1|0
1647413940000|2022-03-16 06:59:00|7309.3|7303.3|7308.9|7302.9|7309.3|7303.3|7308.6|7302.6|4
1647413950000|2022-03-16 06:59:10|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|0
1647413960000|2022-03-16 06:59:20|7308.4|7302.4|7308.6|7302.6|7308.6|7302.6|7308.1|7302.1|0
1647414000000|2022-03-16 07:00:00|7308.3|7302.3|7308.1|7302.1|7308.6|7302.6|7308.1|7302.1|1
1647414030000|2022-03-16 07:00:30|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.1|7302.1|0
1647414050000|2022-03-16 07:00:50|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|0
1647414070000|2022-03-16 07:01:10|7308.3|7302.3|7308.6|7302.6|7308.6|7302.6|7308.3|7302.3|0
1647414090000|2022-03-16 07:01:30|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|0
1647414120000|2022-03-16 07:02:00|7308.4|7302.4|7308.6|7302.6|7308.6|7302.6|7308.4|7302.4|0
1647414160000|2022-03-16 07:02:40|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|3
1647414180000|2022-03-16 07:03:00|7303.1|7297.1|7303.9|7297.9|7303.9|7297.9|7303.1|7297.1|0
1647414190000|2022-03-16 07:03:10|7304.1|7298.1|7303.6|7297.6|7304.1|7298.1|7303.6|7297.6|0
1647414230000|2022-03-16 07:03:50|7303.4|7297.4|7302.1|7296.1|7303.4|7297.4|7301.6|7295.6|1
1647414240000|2022-03-16 07:04:00|7301.6|7295.6|7302.6|7296.6|7302.6|7296.6|7301.6|7295.6|4
1647414250000|2022-03-16 07:04:10|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7301.6|7295.6|1
1647414290000|2022-03-16 07:04:50|7302.2|7296.2|7302.6|7296.6|7302.6|7296.6|7302.1|7296.1|0
1647414300000|2022-03-16 07:05:00|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1647414350000|2022-03-16 07:05:50|7301.9|7295.9|7302.1|7296.1|7302.1|7296.1|7301.6|7295.6|0
1647414380000|2022-03-16 07:06:20|7302.4|7296.4|7304.4|7298.4|7304.4|7298.4|7302.4|7296.4|3
1647414390000|2022-03-16 07:06:30|7304.6|7298.6|7304.1|7298.1|7304.6|7298.6|7304.1|7298.1|0
1647414400000|2022-03-16 07:06:40|7304.2|7298.2|7304.6|7298.6|7304.6|7298.6|7304.2|7298.2|0
1647414410000|2022-03-16 07:06:50|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7303.6|7297.6|0
1647414420000|2022-03-16 07:07:00|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|0
1647414430000|2022-03-16 07:07:10|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|0
1647414440000|2022-03-16 07:07:20|7302.7|7296.7|7303.1|7297.1|7303.1|7297.1|7302.7|7296.7|0
1647414460000|2022-03-16 07:07:40|7302.7|7296.7|7303.1|7297.1|7303.1|7297.1|7302.6|7296.6|0
1647414480000|2022-03-16 07:08:00|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|1
1647414520000|2022-03-16 07:08:40|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|0
1647414540000|2022-03-16 07:09:00|||||||||1
1647414600000|2022-03-16 07:10:00|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|0
1647414640000|2022-03-16 07:10:40|7304.1|7298.1|7304.6|7298.6|7304.6|7298.6|7304.1|7298.1|0
1647414660000|2022-03-16 07:11:00|7305.1|7299.1|7304.6|7298.6|7305.1|7299.1|7304.6|7298.6|2
1647414670000|2022-03-16 07:11:10|7302.6|7296.6|7302.2|7296.2|7302.6|7296.6|7302.2|7296.2|1
1647414680000|2022-03-16 07:11:20|7302.1|7296.1|7302|7296|7302.1|7296.1|7302|7296|0
1647414710000|2022-03-16 07:11:50|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|0
1647414760000|2022-03-16 07:12:40|||||||||1
1647414770000|2022-03-16 07:12:50|7303|7297|7303|7297|7303|7297|7303|7297|2
1647414780000|2022-03-16 07:13:00|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|0
1647414800000|2022-03-16 07:13:20|7302.2|7296.2|7303.2|7297.2|7303.2|7297.2|7302.2|7296.2|0
1647414820000|2022-03-16 07:13:40|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|0
1647414850000|2022-03-16 07:14:10|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|0
1647414860000|2022-03-16 07:14:20|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302|7296|0
1647414870000|2022-03-16 07:14:30|7303.2|7297.2|7303.5|7297.5|7303.5|7297.5|7303.2|7297.2|0
1647414880000|2022-03-16 07:14:40|7302.5|7296.5|7303.5|7297.5|7303.5|7297.5|7302.5|7296.5|0
1647414890000|2022-03-16 07:14:50|||||||||1
1647414900000|2022-03-16 07:15:00|7302.7|7296.7|7302.5|7296.5|7302.7|7296.7|7302.5|7296.5|0
1647414910000|2022-03-16 07:15:10|7302.9|7296.9|7303.5|7297.5|7303.5|7297.5|7302.9|7296.9|0
1647414940000|2022-03-16 07:15:40|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|0
1647414950000|2022-03-16 07:15:50|7302.5|7296.5|7303|7297|7303|7297|7302.5|7296.5|0
1647414960000|2022-03-16 07:16:00|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|0
1647414980000|2022-03-16 07:16:20|7302|7296|7302|7296|7302|7296|7302|7296|0
1647414990000|2022-03-16 07:16:30|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|0
1647415000000|2022-03-16 07:16:40|7301.2|7295.2|7302.7|7296.7|7302.7|7296.7|7301.2|7295.2|1
1647415030000|2022-03-16 07:17:10|7303.2|7297.2|7302.7|7296.7|7303.2|7297.2|7302.7|7296.7|0
1647415040000|2022-03-16 07:17:20|7302.8|7296.8|7303.7|7297.7|7303.7|7297.7|7302.8|7296.8|0
1647415080000|2022-03-16 07:18:00|7304|7298|7303|7297|7304|7298|7303|7297|0
1647415090000|2022-03-16 07:18:10|7302.8|7296.8|7303.7|7297.7|7303.7|7297.7|7302.7|7296.7|0
1647415100000|2022-03-16 07:18:20|7303.3|7297.3|7303|7297|7303.3|7297.3|7303|7297|0
1647415110000|2022-03-16 07:18:30|7303.2|7297.2|7308.5|7302.5|7308.5|7302.5|7302.7|7296.7|4
1647415120000|2022-03-16 07:18:40|7309.7|7303.7|7309.2|7303.2|7309.7|7303.7|7309.2|7303.2|0
1647415140000|2022-03-16 07:19:00|7309|7303|7309|7303|7309|7303|7309|7303|0
1647415190000|2022-03-16 07:19:50|7309.5|7303.5|7309.5|7303.5|7309.5|7303.5|7309.2|7303.2|0
1647415200000|2022-03-16 07:20:00|7311.3|7305.3|7312.8|7306.8|7312.8|7306.8|7311.3|7305.3|1
1647415210000|2022-03-16 07:20:10|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|18
1647415220000|2022-03-16 07:20:20|7317|7311|7317|7311|7317|7311|7317|7311|0
1647415230000|2022-03-16 07:20:30|7318.5|7308.5|7318.5|7308.5|7318.5|7308.5|7318.5|7308.5|0
1647415260000|2022-03-16 07:21:00|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|0
1647415290000|2022-03-16 07:21:30|7318.9|7312.9|7320.2|7314.2|7320.2|7314.2|7318.7|7312.7|2
1647415300000|2022-03-16 07:21:40|7319.8|7313.8|7321.9|7311.9|7322.5|7313.8|7319.5|7311.9|0
1647415330000|2022-03-16 07:22:10|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|0
1647415340000|2022-03-16 07:22:20|7322|7316|7322|7316|7322|7316|7322|7316|0
1647415350000|2022-03-16 07:22:30|7323.5|7317.5|7329|7319|7329|7321.3|7323.5|7317.5|3
1647415360000|2022-03-16 07:22:40|7328.8|7318.8|7328.8|7318.8|7328.8|7318.8|7328.8|7318.8|0
1647415370000|2022-03-16 07:22:50|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|0
1647415380000|2022-03-16 07:23:00|7326.8|7316.8|7326.3|7316.3|7326.8|7316.8|7326.3|7316.3|0
1647415470000|2022-03-16 07:24:30|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|0
1647415600000|2022-03-16 07:26:40|7322.3|7316.3|7322|7316|7322.3|7316.3|7322|7316|1
1647415610000|2022-03-16 07:26:50|7321.7|7315.7|7321.7|7315.7|7321.7|7315.7|7321.7|7315.7|0
1647415670000|2022-03-16 07:27:50|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|0
1647415680000|2022-03-16 07:28:00|7320.8|7314.8|7320.8|7314.8|7320.8|7314.8|7320.8|7314.8|0
1647415700000|2022-03-16 07:28:20|7320.5|7314.5|7320.8|7310.8|7321|7314.5|7319.5|7310.8|1
1647415740000|2022-03-16 07:29:00|7319.2|7313.2|7320.8|7310.8|7320.8|7313.2|7319.2|7310.8|0
1647415910000|2022-03-16 07:31:50|7318.1|7312.1|7317.2|7311.2|7318.1|7312.1|7317.2|7311.2|0
1647415920000|2022-03-16 07:32:00|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|2
1647416040000|2022-03-16 07:34:00|7318.1|7312.1|7321.1|7315.1|7321.1|7315.1|7318.1|7312.1|5
1647416050000|2022-03-16 07:34:10|7321.6|7315.6|7323.3|7317.3|7323.3|7317.3|7321.6|7315.6|3
1647416070000|2022-03-16 07:34:30|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1647416080000|2022-03-16 07:34:40|7321.8|7315.8|7322.3|7316.3|7322.3|7316.3|7321.8|7315.8|0
1647416150000|2022-03-16 07:35:50|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|0
1647416160000|2022-03-16 07:36:00|7322.3|7316.3|7322.3|7316.3|7322.3|7316.3|7322.3|7316.3|0
1647416170000|2022-03-16 07:36:10|7322.8|7316.8|7322.9|7316.9|7322.9|7316.9|7322.8|7316.8|0
1647416190000|2022-03-16 07:36:30|7331.8|7321.8|7329.4|7323.4|7331.8|7323.8|7329.4|7321.8|3
1647416240000|2022-03-16 07:37:20|||||||||1
1647416250000|2022-03-16 07:37:30|7328.9|7322.9|7328.4|7322.4|7328.9|7322.9|7328.4|7322.4|0
1647416350000|2022-03-16 07:39:10|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|0
1647416370000|2022-03-16 07:39:30|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|0
1647416380000|2022-03-16 07:39:40|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|0
1647416510000|2022-03-16 07:41:50|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|3
1647416520000|2022-03-16 07:42:00|7327.9|7321.9|7327.4|7321.4|7327.9|7321.9|7327.4|7321.4|2
1647416530000|2022-03-16 07:42:10|||||||||2
1647416540000|2022-03-16 07:42:20|7327.2|7321.2|7324.9|7318.9|7327.2|7321.2|7324.9|7318.9|2
1647416550000|2022-03-16 07:42:30|||||||||1
1647416580000|2022-03-16 07:43:00|7326.6|7320.6|7326.2|7320.2|7327.6|7321.6|7324.1|7318.1|7
1647416600000|2022-03-16 07:43:20|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|0
1647416640000|2022-03-16 07:44:00|7325.2|7319.2|7325.2|7319.2|7325.6|7319.6|7325.2|7319.2|0
1647416680000|2022-03-16 07:44:40|7324.6|7318.6|7324.4|7318.4|7324.6|7318.6|7324.4|7318.4|0
1647416700000|2022-03-16 07:45:00|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|0
1647416710000|2022-03-16 07:45:10|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|0
1647416720000|2022-03-16 07:45:20|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|0
1647416780000|2022-03-16 07:46:20|7324.7|7318.7|7324.9|7318.9|7324.9|7318.9|7324.7|7318.7|1
1647416810000|2022-03-16 07:46:50|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|1
1647416820000|2022-03-16 07:47:00|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|0
1647416860000|2022-03-16 07:47:40|7330.2|7320.2|7326.6|7320.6|7330.2|7320.6|7326.6|7320.2|0
1647416870000|2022-03-16 07:47:50|7326.2|7320.2|7326.7|7320.7|7326.7|7320.7|7326.2|7320.2|0
1647416900000|2022-03-16 07:48:20|7326.9|7320.9|7326.7|7320.7|7327.2|7321.2|7326.7|7320.7|0
1647416910000|2022-03-16 07:48:30|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|0
1647416920000|2022-03-16 07:48:40|7326.9|7320.9|7327.2|7321.2|7327.2|7321.2|7326.7|7320.7|0
1647416930000|2022-03-16 07:48:50|7327.5|7321.5|7330.4|7324.4|7330.4|7324.4|7327.5|7321.5|1
1647416940000|2022-03-16 07:49:00|7329.6|7323.6|7329.9|7323.9|7330.4|7324.4|7329.6|7323.6|0
1647416950000|2022-03-16 07:49:10|7329.6|7323.6|7329.2|7323.2|7329.6|7323.6|7329.1|7323.1|0
1647416960000|2022-03-16 07:49:20|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|0
1647417000000|2022-03-16 07:50:00|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|0
1647417010000|2022-03-16 07:50:10|7328.4|7322.4|7328.7|7322.7|7328.7|7322.7|7328.4|7322.4|0
1647417020000|2022-03-16 07:50:20|7328.4|7322.4|7328.4|7322.4|7328.7|7322.7|7328.4|7322.4|0
1647417030000|2022-03-16 07:50:30|7328.9|7322.9|7330.2|7324.2|7330.2|7324.2|7328.9|7322.9|1
1647417040000|2022-03-16 07:50:40|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.2|7324.2|0
1647417050000|2022-03-16 07:50:50|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|1
1647417060000|2022-03-16 07:51:00|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|1
1647417080000|2022-03-16 07:51:20|7330.9|7324.9|7330.2|7324.2|7330.9|7324.9|7330.2|7324.2|0
1647417090000|2022-03-16 07:51:30|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|1
1647417100000|2022-03-16 07:51:40|7331.6|7325.6|7330.9|7324.9|7331.6|7325.6|7330.5|7324.5|1
1647417120000|2022-03-16 07:52:00|7330.5|7324.5|7330.9|7324.9|7330.9|7324.9|7330.5|7324.5|0
1647417130000|2022-03-16 07:52:10|7330.5|7324.5|7329.9|7323.9|7330.5|7324.5|7329.9|7323.9|1
1647417140000|2022-03-16 07:52:20|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|0
1647417170000|2022-03-16 07:52:50|7328.4|7322.4|7325.2|7319.2|7328.4|7322.4|7325.2|7319.2|1
1647417210000|2022-03-16 07:53:30|7324.8|7318.8|7325.2|7319.2|7325.2|7319.2|7324.2|7318.2|0
1647417220000|2022-03-16 07:53:40|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|0
1647417230000|2022-03-16 07:53:50|7324.7|7318.7|7325.2|7319.2|7325.2|7319.2|7324.7|7318.7|0
1647417240000|2022-03-16 07:54:00|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1647417260000|2022-03-16 07:54:20|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|0
1647417320000|2022-03-16 07:55:20|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|3
1647417330000|2022-03-16 07:55:30|7324.8|7318.8|7324.3|7318.3|7324.8|7318.8|7324.3|7318.3|0
1647417350000|2022-03-16 07:55:50|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|1
1647417360000|2022-03-16 07:56:00|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|0
1647417370000|2022-03-16 07:56:10|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|0
1647417410000|2022-03-16 07:56:50|7326.5|7320.5|7326.7|7320.7|7326.7|7320.7|7326.5|7320.5|0
1647417420000|2022-03-16 07:57:00|7326.2|7320.2|7325.2|7319.2|7326.2|7320.2|7325.2|7319.2|4
1647417430000|2022-03-16 07:57:10|7325.5|7319.5|7325.2|7319.2|7325.7|7319.7|7325.2|7319.2|0
1647417440000|2022-03-16 07:57:20|7325.5|7319.5|7325.2|7319.2|7325.5|7319.5|7325.2|7319.2|0
1647417460000|2022-03-16 07:57:40|7325.3|7319.3|7325.2|7319.2|7325.7|7319.7|7325.2|7319.2|0
1647417480000|2022-03-16 07:58:00|||||||||7
1647417490000|2022-03-16 07:58:10|7325|7319|7325|7319|7325|7319|7325|7319|41
1647417520000|2022-03-16 07:58:40|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|0
1647417540000|2022-03-16 07:59:00|7325|7319|7324.5|7318.5|7325|7319|7324.5|7318.5|0
1647417560000|2022-03-16 07:59:20|7324.9|7318.9|7324.7|7318.7|7325|7319|7324.5|7318.5|0
1647417570000|2022-03-16 07:59:30|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|0
1647417590000|2022-03-16 07:59:50|||||||||1
1647417600000|2022-03-16 08:00:00|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|0
1647417630000|2022-03-16 08:00:30|7324.7|7318.7|7326.3|7320.3|7326.3|7320.3|7324.7|7318.7|0
1647417640000|2022-03-16 08:00:40|7326.2|7320.2|7328.2|7322.2|7328.2|7322.2|7325.3|7319.3|12
1647417650000|2022-03-16 08:00:50|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1647417660000|2022-03-16 08:01:00|7330.4|7324.4|7334.1|7328.1|7334.1|7328.1|7330.4|7324.4|34
1647417670000|2022-03-16 08:01:10|7334.4|7328.4|7334.7|7328.7|7335.2|7329.2|7334.4|7328.4|5
1647417700000|2022-03-16 08:01:40|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|0
1647417710000|2022-03-16 08:01:50|7333.9|7327.9|7332.2|7326.2|7333.9|7327.9|7332.2|7326.2|7
1647417720000|2022-03-16 08:02:00|7332.6|7326.6|7333.1|7327.1|7333.1|7327.1|7332.6|7326.6|0
1647417730000|2022-03-16 08:02:10|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|0
1647417770000|2022-03-16 08:02:50|7332|7326|7331.9|7325.9|7332.2|7326.2|7331.9|7325.9|1
1647417780000|2022-03-16 08:03:00|7332.2|7326.2|7331.9|7325.9|7332.2|7326.2|7331.9|7325.9|0
1647417830000|2022-03-16 08:03:50|7331.7|7325.7|7331|7325|7331.7|7325.7|7331|7325|0
1647417840000|2022-03-16 08:04:00|7327.8|7321.8|7324.3|7318.3|7327.8|7321.8|7324.3|7318.3|0
1647417850000|2022-03-16 08:04:10|7324.2|7318.2|7325.8|7319.8|7325.8|7319.8|7323.8|7317.8|2
1647417880000|2022-03-16 08:04:40|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|0
1647417900000|2022-03-16 08:05:00|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1647417910000|2022-03-16 08:05:10|7323.6|7317.6|7323|7317|7323.6|7317.6|7323|7317|0
1647417920000|2022-03-16 08:05:20|7324.5|7318.5|7325|7319|7325|7319|7324.5|7318.5|0
1647417960000|2022-03-16 08:06:00|7325.1|7319.1|7327.7|7321.7|7327.7|7321.7|7325.1|7319.1|1
1647418000000|2022-03-16 08:06:40|7327.5|7321.5|7327.5|7321.5|7327.7|7321.7|7327.5|7321.5|0
1647418010000|2022-03-16 08:06:50|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|3
1647418020000|2022-03-16 08:07:00|7325|7319|7327.3|7321.3|7327.3|7321.3|7325|7319|3
1647418030000|2022-03-16 08:07:10|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|0
1647418050000|2022-03-16 08:07:30|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|0
1647418060000|2022-03-16 08:07:40|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|0
1647418080000|2022-03-16 08:08:00|7327.6|7321.6|7328|7322|7328|7322|7327.6|7321.6|0
1647418120000|2022-03-16 08:08:40|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1647418140000|2022-03-16 08:09:00|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|2
1647418150000|2022-03-16 08:09:10|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|4
1647418160000|2022-03-16 08:09:20|7324.3|7318.3|7323.8|7317.8|7324.3|7318.3|7323.8|7317.8|0
1647418170000|2022-03-16 08:09:30|7323.1|7317.1|7323.1|7317.1|7324.9|7318.9|7323.1|7317.1|22
1647418200000|2022-03-16 08:10:00|7323.2|7317.2|7322.7|7316.7|7323.9|7317.9|7322.7|7316.7|4
1647418240000|2022-03-16 08:10:40|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|2
1647418260000|2022-03-16 08:11:00|7333.9|7327.9|7335|7329|7335|7329|7333.9|7327.9|3
1647418270000|2022-03-16 08:11:10|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|0
1647418300000|2022-03-16 08:11:40|7334.8|7328.8|7339.8|7333.8|7339.8|7333.8|7334.8|7328.8|29
1647418310000|2022-03-16 08:11:50|7339.5|7333.5|7340.7|7334.7|7342.5|7336.5|7339.5|7333.5|10
1647418320000|2022-03-16 08:12:00|7341.4|7335.4|7340|7334|7341.4|7335.4|7340|7334|0
1647418330000|2022-03-16 08:12:10|7340.4|7334.4|7340.4|7334.4|7340.4|7334.4|7340.4|7334.4|1
1647418340000|2022-03-16 08:12:20|7340|7334|7338.2|7332.2|7340.7|7334.7|7336.1|7330.1|5
1647418350000|2022-03-16 08:12:30|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|0
1647418360000|2022-03-16 08:12:40|7338.5|7332.5|7338.6|7332.6|7338.6|7332.6|7338.5|7332.5|0
1647418380000|2022-03-16 08:13:00|7338.8|7332.8|7339|7333|7339|7333|7338.8|7332.8|0
1647418390000|2022-03-16 08:13:10|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|0
1647418410000|2022-03-16 08:13:30|7338.8|7332.8|7338.8|7332.8|7338.8|7332.8|7338.8|7332.8|0
1647418420000|2022-03-16 08:13:40|7339.4|7333.4|7339.4|7333.4|7339.4|7333.4|7339.4|7333.4|0
1647418480000|2022-03-16 08:14:40|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|0
1647418500000|2022-03-16 08:15:00|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|0
1647418510000|2022-03-16 08:15:10|7341|7331|7341|7331|7341|7331|7341|7331|0
1647418550000|2022-03-16 08:15:50|||||||||2
1647418620000|2022-03-16 08:17:00|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|6
1647418630000|2022-03-16 08:17:10|7337.4|7331.4|7338.1|7332.1|7338.1|7332.1|7337.4|7331.4|0
1647418650000|2022-03-16 08:17:30|7338.5|7332.5|7339.1|7333.1|7339.1|7333.1|7338.5|7332.5|5
1647418660000|2022-03-16 08:17:40|7340.2|7334.2|7341|7335|7341|7335|7340.2|7334.2|0
1647418680000|2022-03-16 08:18:00|7340|7334|7340.7|7334.7|7340.7|7334.7|7340|7334|6
1647418690000|2022-03-16 08:18:10|7340|7334|7340.2|7334.2|7340.3|7334.3|7340|7334|2
1647418700000|2022-03-16 08:18:20|7340.8|7334.8|7341|7335|7341|7335|7340.8|7334.8|0
1647418710000|2022-03-16 08:18:30|7341.3|7335.3|7342.3|7336.3|7342.3|7336.3|7341.3|7335.3|1
1647418720000|2022-03-16 08:18:40|7342|7336|7342|7336|7342|7336|7342|7336|0
1647418760000|2022-03-16 08:19:20|7341.6|7335.6|7342|7336|7342|7336|7341.6|7335.6|0
1647418780000|2022-03-16 08:19:40|7341.6|7335.6|7339.3|7333.3|7342|7336|7339.3|7333.3|10
1647418790000|2022-03-16 08:19:50|7339.6|7333.6|7339.3|7333.3|7339.6|7333.6|7339.3|7333.3|1
1647418800000|2022-03-16 08:20:00|7338.4|7332.4|7337.8|7331.8|7338.4|7332.4|7337.8|7331.8|0
1647418810000|2022-03-16 08:20:10|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|0
1647418820000|2022-03-16 08:20:20|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|0
1647418830000|2022-03-16 08:20:30|7337.1|7331.1|7336.9|7330.9|7338|7332|7336.9|7330.9|6
1647418860000|2022-03-16 08:21:00|7336.6|7330.6|7337.3|7331.3|7337.3|7331.3|7336.6|7330.6|4
1647418870000|2022-03-16 08:21:10|7337|7331|7336.6|7330.6|7337|7331|7336.6|7330.6|2
1647418880000|2022-03-16 08:21:20|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|0
1647418890000|2022-03-16 08:21:30|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|0
1647418900000|2022-03-16 08:21:40|7338.4|7332.4|7338.8|7332.8|7338.8|7332.8|7338.4|7332.4|0
1647418910000|2022-03-16 08:21:50|7338.9|7332.9|7338.6|7332.6|7338.9|7332.9|7338.6|7332.6|3
1647418920000|2022-03-16 08:22:00|7338.1|7332.1|7337.8|7331.8|7338.1|7332.1|7337.8|7331.8|5
1647418930000|2022-03-16 08:22:10|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|0
1647418960000|2022-03-16 08:22:40|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|0
1647418980000|2022-03-16 08:23:00|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|0
1647419040000|2022-03-16 08:24:00|||||||||1
1647419090000|2022-03-16 08:24:50|||||||||1
1647419100000|2022-03-16 08:25:00|7338.7|7332.7|7338.1|7332.1|7338.7|7332.7|7337.6|7331.6|0
1647419130000|2022-03-16 08:25:30|7336|7330|7334.7|7328.7|7336|7330|7334.7|7328.7|4
1647419140000|2022-03-16 08:25:40|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|0
1647419150000|2022-03-16 08:25:50|7333|7327|7333|7327|7333|7327|7333|7327|0
1647419170000|2022-03-16 08:26:10|7333.4|7327.4|7333|7327|7333.4|7327.4|7333|7327|0
1647419190000|2022-03-16 08:26:30|7332.9|7326.9|7333.5|7327.5|7334.9|7327.5|7331.9|7324.6|7
1647419230000|2022-03-16 08:27:10|7333.7|7327.7|7336|7326|7336|7327.7|7333.7|7326|0
1647419280000|2022-03-16 08:28:00|7336.5|7326.5|7336.5|7326.5|7336.5|7326.5|7336.5|7326.5|2
1647419450000|2022-03-16 08:30:50|||||||||1
1647419480000|2022-03-16 08:31:20|7336|7326|7336|7326|7336|7326|7336|7326|0
1647419490000|2022-03-16 08:31:30|7333.5|7327.5|7333.5|7327.5|7333.5|7327.5|7333.5|7327.5|0
1647419510000|2022-03-16 08:31:50|7333|7327|7333.3|7327.3|7333.3|7327.3|7333|7327|1
1647419520000|2022-03-16 08:32:00|7336.2|7326.2|7336.7|7326.7|7336.7|7326.7|7336.2|7326.2|1
1647419540000|2022-03-16 08:32:20|7335.3|7329.3|7335.3|7329.3|7335.3|7329.3|7335.3|7329.3|0
1647419560000|2022-03-16 08:32:40|7335.7|7329.7|7336|7330|7336|7330|7335.7|7329.7|0
1647419570000|2022-03-16 08:32:50|7334.8|7328.8|7335.3|7329.3|7335.3|7329.3|7334.8|7328.8|3
1647419580000|2022-03-16 08:33:00|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|0
1647419610000|2022-03-16 08:33:30|7336|7330|7336|7330|7336|7330|7336|7330|0
1647419620000|2022-03-16 08:33:40|7336.4|7330.4|7336.4|7330.4|7336.4|7330.4|7336.4|7330.4|0
1647419630000|2022-03-16 08:33:50|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|1
1647419640000|2022-03-16 08:34:00|7337.5|7331.5|7339.7|7333.7|7339.7|7333.7|7337.5|7331.5|7
1647419650000|2022-03-16 08:34:10|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|1
1647419690000|2022-03-16 08:34:50|7338.7|7332.7|7339|7333|7339|7333|7338.7|7332.7|1
1647419700000|2022-03-16 08:35:00|||||||||1
1647419760000|2022-03-16 08:36:00|7336.3|7330.3|7337.8|7331.8|7337.8|7331.8|7335.8|7329.8|3
1647419790000|2022-03-16 08:36:30|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|7336.8|7330.8|0
1647419820000|2022-03-16 08:37:00|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|1
1647419830000|2022-03-16 08:37:10|7338.8|7332.8|7338.5|7332.5|7338.8|7332.8|7338.5|7332.5|0
1647419840000|2022-03-16 08:37:20|7336.1|7330.1|7332.6|7326.6|7336.1|7330.1|7330.3|7324.3|4
1647419850000|2022-03-16 08:37:30|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|4
1647419860000|2022-03-16 08:37:40|7332.4|7326.4|7332.8|7326.8|7332.8|7326.8|7332.4|7326.4|0
1647419910000|2022-03-16 08:38:30|7332.7|7326.7|7335.1|7325.1|7335.1|7326.7|7332.7|7325.1|0
1647419930000|2022-03-16 08:38:50|||||||||1
1647419940000|2022-03-16 08:39:00|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|0
1647419990000|2022-03-16 08:39:50|7335.1|7325.1|7335.1|7325.1|7335.1|7325.1|7335.1|7325.1|1
1647420000000|2022-03-16 08:40:00|7334.7|7324.7|7334.7|7324.7|7334.7|7324.7|7334.7|7324.7|2
1647420020000|2022-03-16 08:40:20|7334.1|7324.1|7331.7|7325.7|7334.1|7325.7|7331.7|7324.1|0
1647420030000|2022-03-16 08:40:30|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|0
1647420100000|2022-03-16 08:41:40|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|0
1647420110000|2022-03-16 08:41:50|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|0
1647420130000|2022-03-16 08:42:10|7331.4|7325.4|7330.9|7324.9|7331.4|7325.4|7330.9|7324.9|0
1647420150000|2022-03-16 08:42:30|7330.4|7324.4|7331.2|7325.2|7331.2|7325.2|7330.4|7324.4|2
1647420180000|2022-03-16 08:43:00|7333.7|7323.7|7333.7|7323.7|7333.7|7323.7|7333.7|7323.7|1
1647420190000|2022-03-16 08:43:10|7334.2|7324.2|7334.2|7324.2|7334.2|7324.2|7334.2|7324.2|0
1647420200000|2022-03-16 08:43:20|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|0
1647420210000|2022-03-16 08:43:30|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|0
1647420220000|2022-03-16 08:43:40|7333.2|7327.2|7333.2|7327.2|7333.6|7327.6|7333.2|7327.2|0
1647420230000|2022-03-16 08:43:50|7333.6|7327.6|7332.7|7326.7|7333.9|7327.9|7331.8|7325.8|0
1647420240000|2022-03-16 08:44:00|7332.4|7326.4|7333.2|7327.2|7333.6|7327.6|7332.4|7326.4|1
1647420270000|2022-03-16 08:44:30|7332.9|7326.9|7330.1|7324.1|7332.9|7326.9|7330.1|7324.1|1
1647420280000|2022-03-16 08:44:40|7330.8|7324.8|7332.6|7326.6|7332.6|7326.6|7330.8|7324.8|1
1647420300000|2022-03-16 08:45:00|7331.7|7325.7|7332.6|7326.6|7332.6|7326.6|7331.6|7325.6|0
1647420320000|2022-03-16 08:45:20|7331.7|7325.7|7332.2|7326.2|7332.6|7326.6|7330.7|7324.7|1
1647420330000|2022-03-16 08:45:30|7331.9|7325.9|7331.4|7325.4|7331.9|7325.9|7331.4|7325.4|0
1647420360000|2022-03-16 08:46:00|7331|7325|7330.5|7324.5|7331|7325|7329.6|7323.6|8
1647420370000|2022-03-16 08:46:10|7330.2|7324.2|7331|7325|7331.4|7325.4|7330.2|7324.2|4
1647420400000|2022-03-16 08:46:40|7330.7|7324.7|7331|7325|7331.4|7325.4|7330.7|7324.7|1
1647420430000|2022-03-16 08:47:10|7330.5|7324.5|7329.1|7323.1|7330.5|7324.5|7329.1|7323.1|1
1647420440000|2022-03-16 08:47:20|7329.4|7323.4|7329.6|7323.6|7329.6|7323.6|7329.4|7323.4|0
1647420450000|2022-03-16 08:47:30|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|0
1647420470000|2022-03-16 08:47:50|7328.7|7322.7|7328.1|7322.1|7328.7|7322.7|7328.1|7322.1|1
1647420480000|2022-03-16 08:48:00|7329.1|7323.1|7328.9|7322.9|7329.1|7323.1|7328.4|7322.4|6
1647420490000|2022-03-16 08:48:10|7328.6|7322.6|7327.7|7321.7|7328.6|7322.6|7327.7|7321.7|0
1647420500000|2022-03-16 08:48:20|7327.9|7321.9|7326.9|7320.9|7327.9|7321.9|7326.9|7320.9|0
1647420520000|2022-03-16 08:48:40|7326.6|7320.6|7328.4|7322.4|7328.4|7322.4|7326.6|7320.6|1
1647420530000|2022-03-16 08:48:50|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|0
1647420540000|2022-03-16 08:49:00|7329.2|7323.2|7330.7|7324.7|7330.7|7324.7|7329.2|7323.2|1
1647420630000|2022-03-16 08:50:30|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|0
1647420670000|2022-03-16 08:51:10|7331.1|7325.1|7330.7|7324.7|7331.1|7325.1|7330.7|7324.7|0
1647420710000|2022-03-16 08:51:50|7330|7324|7329.7|7323.7|7330|7324|7329.7|7323.7|0
1647420720000|2022-03-16 08:52:00|7331.4|7325.4|7329.2|7323.2|7331.4|7325.4|7329.2|7323.2|6
1647420730000|2022-03-16 08:52:10|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|0
1647420760000|2022-03-16 08:52:40|7328.4|7322.4|7328.2|7322.2|7328.4|7322.4|7328.2|7322.2|0
1647420770000|2022-03-16 08:52:50|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|0
1647420780000|2022-03-16 08:53:00|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|0
1647420790000|2022-03-16 08:53:10|7327.7|7321.7|7326.9|7320.9|7327.7|7321.7|7326.9|7320.9|1
1647420800000|2022-03-16 08:53:20|7325|7319|7323.7|7317.7|7325|7319|7323.7|7317.7|5
1647420810000|2022-03-16 08:53:30|7323.4|7317.4|7322.7|7316.7|7323.4|7317.4|7322.7|7316.7|0
1647420820000|2022-03-16 08:53:40|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|1
1647420830000|2022-03-16 08:53:50|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|2
1647420840000|2022-03-16 08:54:00|7319.7|7313.7|7324.5|7318.5|7324.5|7318.5|7319.7|7313.7|9
1647420870000|2022-03-16 08:54:30|7326.9|7320.9|7327.2|7321.2|7327.2|7321.2|7326.9|7320.9|0
1647420880000|2022-03-16 08:54:40|7327.4|7321.4|7326.9|7320.9|7327.4|7321.4|7326.9|7320.9|0
1647420890000|2022-03-16 08:54:50|7326.5|7320.5|7326.4|7320.4|7326.5|7320.5|7326.4|7320.4|0
1647420900000|2022-03-16 08:55:00|7326.7|7320.7|7325|7319|7328.7|7322.7|7325|7319|4
1647420910000|2022-03-16 08:55:10|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7322.8|7316.8|1
1647420920000|2022-03-16 08:55:20|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|0
1647420960000|2022-03-16 08:56:00|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7323.7|7317.7|1
1647420990000|2022-03-16 08:56:30|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|0
1647421000000|2022-03-16 08:56:40|7323.2|7317.2|7323.2|7317.2|7323.2|7317.2|7323.2|7317.2|0
1647421010000|2022-03-16 08:56:50|7322.8|7316.8|7322.7|7316.7|7322.8|7316.8|7322.7|7316.7|0
1647421020000|2022-03-16 08:57:00|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.2|7317.2|2
1647421030000|2022-03-16 08:57:10|7323.3|7317.3|7323.3|7317.3|7323.3|7317.3|7323.3|7317.3|0
1647421040000|2022-03-16 08:57:20|7323|7317|7322.5|7316.5|7323|7317|7322.5|7316.5|0
1647421070000|2022-03-16 08:57:50|7322.2|7316.2|7321.3|7315.3|7322.5|7316.5|7321.3|7315.3|0
1647421080000|2022-03-16 08:58:00|7321.2|7315.2|7320.8|7314.8|7321.2|7315.2|7320.8|7314.8|0
1647421090000|2022-03-16 08:58:10|7320.5|7314.5|7320.3|7314.3|7320.5|7314.5|7320.3|7314.3|0
1647421100000|2022-03-16 08:58:20|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|0
1647421110000|2022-03-16 08:58:30|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|0
1647421130000|2022-03-16 08:58:50|7320.5|7314.5|7322|7316|7322|7316|7320.5|7314.5|1
1647421170000|2022-03-16 08:59:30|7321.7|7315.7|7321.5|7315.5|7321.7|7315.7|7321.5|7315.5|0
1647421190000|2022-03-16 08:59:50|7321|7315|7321|7315|7321|7315|7321|7315|0
1647421200000|2022-03-16 09:00:00|||||||||1
1647421220000|2022-03-16 09:00:20|7320.7|7314.7|7322|7316|7322|7316|7320.5|7314.5|1
1647421260000|2022-03-16 09:01:00|||||||||1
1647421290000|2022-03-16 09:01:30|7322.3|7316.3|7322.8|7316.8|7322.8|7316.8|7322.3|7316.3|0
1647421300000|2022-03-16 09:01:40|7323|7317|7322.5|7316.5|7323|7317|7322.5|7316.5|0
1647421310000|2022-03-16 09:01:50|7322.8|7316.8|7323.3|7317.3|7323.3|7317.3|7322.8|7316.8|0
1647421350000|2022-03-16 09:02:30|7323.7|7317.7|7323.8|7317.8|7324|7318|7323.7|7317.7|2
1647421360000|2022-03-16 09:02:40|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|0
1647421370000|2022-03-16 09:02:50|7323.2|7317.2|7323.2|7317.2|7323.2|7317.2|7323.2|7317.2|1
1647421380000|2022-03-16 09:03:00|7322|7316|7322|7316|7322|7316|7320.6|7314.6|2
1647421420000|2022-03-16 09:03:40|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1647421440000|2022-03-16 09:04:00|7325.7|7319.7|7327.5|7321.5|7327.5|7321.5|7325.7|7319.7|4
1647421450000|2022-03-16 09:04:10|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|0
1647421460000|2022-03-16 09:04:20|7328.7|7322.7|7323.8|7317.8|7328.7|7322.7|7323.2|7317.2|20
1647421500000|2022-03-16 09:05:00|7322.3|7316.3|7323.3|7317.3|7323.8|7317.8|7322.3|7316.3|0
1647421510000|2022-03-16 09:05:10|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|0
1647421520000|2022-03-16 09:05:20|7323.2|7317.2|7321.1|7315.1|7323.2|7317.2|7320.8|7314.8|1
1647421530000|2022-03-16 09:05:30|7321.3|7315.3|7322|7316|7322.5|7316.5|7321.3|7315.3|0
1647421540000|2022-03-16 09:05:40|7322.3|7316.3|7322.1|7316.1|7322.5|7316.5|7322|7316|0
1647421550000|2022-03-16 09:05:50|7322|7316|7322|7316|7322.5|7316.5|7322|7316|0
1647421560000|2022-03-16 09:06:00|7321.6|7315.6|7322|7316|7322.3|7316.3|7321.6|7315.6|1
1647421580000|2022-03-16 09:06:20|7321.5|7315.5|7321|7315|7321.5|7315.5|7321|7315|0
1647421600000|2022-03-16 09:06:40|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|1
1647421620000|2022-03-16 09:07:00|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|0
1647421630000|2022-03-16 09:07:10|7318.8|7312.8|7319.3|7313.3|7319.3|7313.3|7318.8|7312.8|1
1647421650000|2022-03-16 09:07:30|7318.8|7312.8|7318.8|7312.8|7318.8|7312.8|7318.8|7312.8|0
1647421660000|2022-03-16 09:07:40|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|0
1647421670000|2022-03-16 09:07:50|7318.8|7312.8|7318.8|7312.8|7318.8|7312.8|7318.8|7312.8|15
1647421680000|2022-03-16 09:08:00|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|1
1647421690000|2022-03-16 09:08:10|7320.8|7314.8|7321.3|7315.3|7321.3|7315.3|7320.8|7314.8|0
1647421760000|2022-03-16 09:09:20|7320.8|7314.8|7321.8|7315.8|7321.8|7315.8|7320.8|7314.8|0
1647421770000|2022-03-16 09:09:30|7321.3|7315.3|7320.8|7314.8|7321.3|7315.3|7320.8|7314.8|0
1647421780000|2022-03-16 09:09:40|7320.6|7314.6|7319.3|7313.3|7320.6|7314.6|7319.3|7313.3|2
1647421790000|2022-03-16 09:09:50|7319|7313|7316.8|7310.8|7319|7313|7316.8|7310.8|0
1647421800000|2022-03-16 09:10:00|7317.1|7311.1|7321.8|7315.8|7321.8|7315.8|7317.1|7311.1|3
1647421830000|2022-03-16 09:10:30|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|0
1647421840000|2022-03-16 09:10:40|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|0
1647421850000|2022-03-16 09:10:50|7321|7315|7319.8|7313.8|7321|7315|7319.8|7313.8|1
1647421860000|2022-03-16 09:11:00|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|0
1647421870000|2022-03-16 09:11:10|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|1
1647421880000|2022-03-16 09:11:20|7320.3|7314.3|7323.3|7313.3|7323.3|7314.6|7320.3|7313.3|4
1647421890000|2022-03-16 09:11:30|7320.8|7314.8|7320.8|7314.8|7320.8|7314.8|7320.8|7314.8|0
1647421910000|2022-03-16 09:11:50|7323.1|7313.1|7320.8|7314.8|7323.1|7314.8|7320.8|7313.1|0
1647421920000|2022-03-16 09:12:00|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|0
1647421960000|2022-03-16 09:12:40|7320.6|7314.6|7321.3|7315.3|7322.3|7316.3|7320.6|7314.6|1
1647421970000|2022-03-16 09:12:50|7321.6|7315.6|7316.9|7310.9|7321.8|7315.8|7313.3|7307.3|21
1647422030000|2022-03-16 09:13:50|7316.2|7310.2|7316.1|7310.1|7316.2|7310.2|7316.1|7310.1|1
1647422040000|2022-03-16 09:14:00|7316.4|7310.4|7319.8|7309.8|7319.9|7311.4|7316.4|7309.8|1
1647422050000|2022-03-16 09:14:10|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|0
1647422070000|2022-03-16 09:14:30|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|0
1647422080000|2022-03-16 09:14:40|7317.4|7311.4|7321.4|7315.4|7321.4|7315.4|7317.4|7311.4|2
1647422090000|2022-03-16 09:14:50|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1647422100000|2022-03-16 09:15:00|7322.4|7316.4|7323.3|7317.3|7323.3|7317.3|7322.4|7316.4|1
1647422120000|2022-03-16 09:15:20|7323.4|7317.4|7324.1|7318.1|7324.1|7318.1|7323.4|7317.4|1
1647422160000|2022-03-16 09:16:00|7324.6|7318.6|7324.6|7318.6|7325.1|7319.1|7324.6|7318.6|0
1647422170000|2022-03-16 09:16:10|7325.6|7319.6|7327.1|7321.1|7327.1|7321.1|7325.6|7319.6|1
1647422190000|2022-03-16 09:16:30|7328.6|7322.6|7329.6|7323.6|7329.6|7323.6|7328.6|7322.6|1
1647422220000|2022-03-16 09:17:00|7329.9|7323.9|7331.3|7325.3|7331.3|7325.3|7329.9|7323.9|1
1647422250000|2022-03-16 09:17:30|7331.6|7325.6|7331.1|7325.1|7331.6|7325.6|7331.1|7325.1|0
1647422280000|2022-03-16 09:18:00|7331.6|7325.6|7329.9|7323.9|7331.6|7325.6|7329.9|7323.9|1
1647422300000|2022-03-16 09:18:20|7323.6|7317.6|7323.6|7317.6|7323.6|7317.6|7323.6|7317.6|11
1647422310000|2022-03-16 09:18:30|7324.1|7318.1|7325.1|7319.1|7325.4|7319.4|7324.1|7318.1|3
1647422320000|2022-03-16 09:18:40|7324.8|7318.8|7324.6|7318.6|7324.8|7318.8|7324.6|7318.6|0
1647422340000|2022-03-16 09:19:00|7325.1|7319.1|7325.2|7315.2|7325.4|7319.4|7325.1|7315.2|0
1647422350000|2022-03-16 09:19:10|7322.1|7316.1|7321.6|7315.6|7322.1|7316.1|7320.6|7314.6|0
1647422380000|2022-03-16 09:19:40|7321.9|7315.9|7322.1|7316.1|7322.1|7316.1|7321.9|7315.9|0
1647422390000|2022-03-16 09:19:50|7321.7|7315.7|7320.6|7314.6|7321.7|7315.7|7320.6|7314.6|0
1647422430000|2022-03-16 09:20:30|7320.9|7314.9|7321.4|7315.4|7323.1|7317.1|7320.9|7314.9|0
1647422440000|2022-03-16 09:20:40|7321.6|7315.6|7321.1|7315.1|7321.6|7315.6|7321.1|7315.1|0
1647422450000|2022-03-16 09:20:50|7320.6|7314.6|7317.6|7311.6|7320.6|7314.6|7317.6|7311.6|0
1647422470000|2022-03-16 09:21:10|7317.7|7311.7|7319.1|7313.1|7319.1|7313.1|7317.6|7311.6|0
1647422480000|2022-03-16 09:21:20|7318.6|7312.6|7317.1|7311.1|7318.6|7312.6|7317.1|7311.1|1
1647422490000|2022-03-16 09:21:30|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|2
1647422500000|2022-03-16 09:21:40|7318.4|7312.4|7320.6|7314.6|7320.6|7314.6|7318.4|7312.4|1
1647422510000|2022-03-16 09:21:50|7321.4|7315.4|7321.6|7315.6|7321.6|7315.6|7321.4|7315.4|0
1647422520000|2022-03-16 09:22:00|7321.2|7315.2|7321.1|7315.1|7321.2|7315.2|7321.1|7315.1|0
1647422540000|2022-03-16 09:22:20|7321.6|7315.6|7321.7|7315.7|7322.1|7316.1|7320.6|7314.6|0
1647422550000|2022-03-16 09:22:30|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|0
1647422570000|2022-03-16 09:22:50|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|1
1647422580000|2022-03-16 09:23:00|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|0
1647422590000|2022-03-16 09:23:10|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|0
1647422600000|2022-03-16 09:23:20|7321.7|7315.7|7321.6|7315.6|7321.9|7315.9|7321.6|7315.6|0
1647422610000|2022-03-16 09:23:30|7321.2|7315.2|7320.6|7314.6|7321.2|7315.2|7320.6|7314.6|0
1647422620000|2022-03-16 09:23:40|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|0
1647422640000|2022-03-16 09:24:00|7321.6|7315.6|7322.1|7316.1|7322.1|7316.1|7321.6|7315.6|0
1647422740000|2022-03-16 09:25:40|7321.1|7315.1|7318.6|7312.6|7321.1|7315.1|7318.6|7312.6|2
1647422750000|2022-03-16 09:25:50|7318.1|7312.1|7317.1|7311.1|7318.1|7312.1|7317.1|7311.1|0
1647422760000|2022-03-16 09:26:00|7316.7|7310.7|7315.1|7309.1|7316.7|7310.7|7315.1|7309.1|0
1647422770000|2022-03-16 09:26:10|7314.7|7308.7|7316.9|7310.9|7316.9|7310.9|7314.7|7308.7|2
1647422780000|2022-03-16 09:26:20|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|0
1647422810000|2022-03-16 09:26:50|7316.4|7310.4|7317.6|7311.6|7317.6|7311.6|7316.4|7310.4|1
1647422820000|2022-03-16 09:27:00|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|0
1647422830000|2022-03-16 09:27:10|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|0
1647422840000|2022-03-16 09:27:20|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|0
1647422850000|2022-03-16 09:27:30|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|0
1647422860000|2022-03-16 09:27:40|7318.2|7312.2|7317.4|7311.4|7318.2|7312.2|7317.4|7311.4|0
1647422880000|2022-03-16 09:28:00|7317.9|7311.9|7318.5|7312.5|7318.5|7312.5|7317.9|7311.9|0
1647422910000|2022-03-16 09:28:30|7318|7312|7320.2|7314.2|7320.2|7314.2|7318|7312|1
1647422920000|2022-03-16 09:28:40|7321.6|7315.6|7321.6|7315.6|7321.9|7315.9|7321.6|7315.6|0
1647422940000|2022-03-16 09:29:00|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1647422960000|2022-03-16 09:29:20|7322.2|7316.2|7322.6|7316.6|7322.6|7316.6|7322.2|7316.2|0
1647422970000|2022-03-16 09:29:30|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|0
1647422980000|2022-03-16 09:29:40|7326.2|7320.2|7325.2|7319.2|7326.2|7320.2|7324.9|7318.9|0
1647422990000|2022-03-16 09:29:50|7327.5|7321.5|7327.7|7321.7|7329|7323|7327.5|7321.5|3
1647423050000|2022-03-16 09:30:50|7330.2|7320.2|7327.5|7321.5|7330.2|7321.7|7327.5|7320.2|0
1647423060000|2022-03-16 09:31:00|7329.9|7319.9|7327.5|7321.5|7330|7321.5|7327.5|7319.9|0
1647423090000|2022-03-16 09:31:30|7327.2|7321.2|7327.5|7321.5|7327.5|7321.5|7327.2|7321.2|0
1647423100000|2022-03-16 09:31:40|7327.2|7321.2|7327|7321|7327.2|7321.2|7327|7321|0
1647423120000|2022-03-16 09:32:00|7327.5|7321.5|7329.5|7323.5|7329.5|7323.5|7326.2|7320.2|2
1647423140000|2022-03-16 09:32:20|7329|7323|7329|7323|7329|7323|7329|7323|0
1647423160000|2022-03-16 09:32:40|7328.5|7322.5|7324.7|7318.7|7328.5|7322.5|7324.7|7318.7|2
1647423170000|2022-03-16 09:32:50|7324.3|7318.3|7324.2|7318.2|7324.3|7318.3|7324.2|7318.2|0
1647423190000|2022-03-16 09:33:10|7324|7318|7324|7318|7324|7318|7324|7318|0
1647423200000|2022-03-16 09:33:20|7323.5|7317.5|7322.5|7316.5|7323.5|7317.5|7322.5|7316.5|0
1647423210000|2022-03-16 09:33:30|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|0
1647423220000|2022-03-16 09:33:40|7322.3|7316.3|7320.3|7314.3|7322.8|7316.8|7320.3|7314.3|0
1647423230000|2022-03-16 09:33:50|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|0
1647423240000|2022-03-16 09:34:00|7319.8|7313.8|7318.6|7312.6|7322|7316|7318.5|7312.5|4
1647423250000|2022-03-16 09:34:10|7318.1|7312.1|7319.1|7313.1|7319.1|7313.1|7318.1|7312.1|0
1647423260000|2022-03-16 09:34:20|7318.8|7312.8|7318.6|7312.6|7318.8|7312.8|7318.6|7312.6|0
1647423300000|2022-03-16 09:35:00|7319.3|7313.3|7318.6|7312.6|7319.3|7313.3|7318.6|7312.6|1
1647423310000|2022-03-16 09:35:10|7318.8|7312.8|7316.8|7310.8|7318.8|7312.8|7316.8|7310.8|2
1647423320000|2022-03-16 09:35:20|7317|7311|7316.8|7310.8|7317.3|7311.3|7316.8|7310.8|0
1647423330000|2022-03-16 09:35:30|7317.6|7311.6|7319.3|7313.3|7319.3|7313.3|7317.6|7311.6|0
1647423340000|2022-03-16 09:35:40|7318.8|7312.8|7318.8|7312.8|7319|7313|7318|7312|0
1647423350000|2022-03-16 09:35:50|7319|7313|7319|7313|7319|7313|7319|7313|0
1647423360000|2022-03-16 09:36:00|7318.8|7312.8|7319.2|7313.2|7319.2|7313.2|7318.8|7312.8|0
1647423370000|2022-03-16 09:36:10|7318.8|7312.8|7319.8|7313.8|7319.8|7313.8|7318.8|7312.8|1
1647423380000|2022-03-16 09:36:20|7318.7|7312.7|7317|7311|7318.7|7312.7|7317|7311|1
1647423390000|2022-03-16 09:36:30|7316.6|7310.6|7316|7310|7316.6|7310.6|7316|7310|1
1647423400000|2022-03-16 09:36:40|7316.5|7310.5|7316.8|7310.8|7316.8|7310.8|7316.5|7310.5|4
1647423410000|2022-03-16 09:36:50|7317.1|7311.1|7318.5|7312.5|7318.8|7312.8|7317.1|7311.1|2
1647423420000|2022-03-16 09:37:00|7318.3|7312.3|7318.5|7312.5|7318.5|7312.5|7318.3|7312.3|0
1647423430000|2022-03-16 09:37:10|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|0
1647423440000|2022-03-16 09:37:20|7319|7313|7319.1|7313.1|7319.1|7313.1|7319|7313|0
1647423450000|2022-03-16 09:37:30|7318.5|7312.5|7319.8|7313.8|7320|7314|7318.5|7312.5|0
1647423470000|2022-03-16 09:37:50|7320.3|7314.3|7322.5|7316.5|7323|7317|7320.3|7314.3|5
1647423480000|2022-03-16 09:38:00|7322.3|7316.3|7322.8|7316.8|7322.8|7316.8|7322.3|7316.3|0
1647423490000|2022-03-16 09:38:10|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|3
1647423510000|2022-03-16 09:38:30|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1647423520000|2022-03-16 09:38:40|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|0
1647423530000|2022-03-16 09:38:50|7322|7316|7322|7316|7322|7316|7322|7316|0
1647423540000|2022-03-16 09:39:00|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1647423550000|2022-03-16 09:39:10|7321.7|7315.7|7321.7|7315.7|7321.7|7315.7|7321.7|7315.7|0
1647423560000|2022-03-16 09:39:20|7322|7316|7322|7316|7322|7316|7322|7316|0
1647423570000|2022-03-16 09:39:30|7321.8|7315.8|7325|7319|7325.5|7319.5|7321.8|7315.8|1
1647423580000|2022-03-16 09:39:40|7325.3|7319.3|7332|7322|7332|7322|7324.8|7318.8|5
1647423590000|2022-03-16 09:39:50|7330.3|7324.3|7331.2|7325.2|7331.2|7325.2|7330.3|7324.3|0
1647423600000|2022-03-16 09:40:00|7331.5|7325.5|7333.3|7327.3|7333.3|7327.3|7331.5|7325.5|2
1647423610000|2022-03-16 09:40:10|7333.7|7327.7|7335.3|7329.3|7335.5|7329.5|7333.7|7327.7|0
1647423630000|2022-03-16 09:40:30|7335.7|7329.7|7335.5|7329.5|7336.2|7330.2|7335.5|7329.5|1
1647423640000|2022-03-16 09:40:40|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|7335.7|7329.7|0
1647423650000|2022-03-16 09:40:50|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|7335.8|7329.8|0
1647423660000|2022-03-16 09:41:00|7337.2|7331.2|7331.3|7325.3|7337.8|7331.8|7331.3|7325.3|8
1647423670000|2022-03-16 09:41:10|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|0
1647423690000|2022-03-16 09:41:30|7331.3|7325.3|7331.3|7325.3|7331.3|7325.3|7331.3|7325.3|1
1647423700000|2022-03-16 09:41:40|7332|7326|7332|7326|7332|7326|7332|7326|1
1647423710000|2022-03-16 09:41:50|7332.3|7326.3|7332.6|7326.6|7332.6|7326.6|7332.3|7326.3|0
1647423730000|2022-03-16 09:42:10|7333.3|7327.3|7333.3|7327.3|7333.3|7327.3|7333.3|7327.3|0
1647423790000|2022-03-16 09:43:10|7333.2|7327.2|7330.1|7324.1|7333.2|7327.2|7330.1|7324.1|2
1647423820000|2022-03-16 09:43:40|||||||||1
1647423840000|2022-03-16 09:44:00|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647423850000|2022-03-16 09:44:10|7329.2|7323.2|7328.2|7322.2|7329.2|7323.2|7328.2|7322.2|0
1647423860000|2022-03-16 09:44:20|7327.8|7321.8|7327.6|7321.6|7328.6|7322.6|7327.6|7321.6|3
1647423870000|2022-03-16 09:44:30|7328|7322|7328.8|7322.8|7328.8|7322.8|7328|7322|0
1647423890000|2022-03-16 09:44:50|7333.2|7327.2|7338.6|7332.6|7338.6|7332.6|7333.2|7327.2|5
1647423900000|2022-03-16 09:45:00|7334.1|7328.1|7334.3|7328.3|7334.3|7328.3|7333.9|7327.9|2
1647423910000|2022-03-16 09:45:10|7334.4|7328.4|7334.6|7328.6|7334.8|7328.8|7334.4|7328.4|1
1647423940000|2022-03-16 09:45:40|7334.9|7328.9|7334.9|7328.9|7334.9|7328.9|7334.9|7328.9|0
1647424030000|2022-03-16 09:47:10|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|1
1647424070000|2022-03-16 09:47:50|7334.1|7328.1|7332.9|7326.9|7334.1|7328.1|7332.9|7326.9|3
1647424080000|2022-03-16 09:48:00|7332.6|7326.6|7328.1|7322.1|7332.6|7326.6|7328.1|7322.1|0
1647424090000|2022-03-16 09:48:10|7327.9|7321.9|7324.2|7318.2|7327.9|7321.9|7324.2|7318.2|0
1647424100000|2022-03-16 09:48:20|7323.7|7317.7|7325.9|7319.9|7325.9|7319.9|7322.1|7316.1|2
1647424120000|2022-03-16 09:48:40|7330.1|7324.1|7339.2|7333.2|7339.2|7333.2|7330.1|7324.1|8
1647424140000|2022-03-16 09:49:00|7338.2|7332.2|7335.7|7329.7|7338.2|7332.2|7335.2|7329.2|18
1647424180000|2022-03-16 09:49:40|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|0
1647424200000|2022-03-16 09:50:00|7335.4|7329.4|7337|7331|7337|7331|7335.4|7329.4|0
1647424220000|2022-03-16 09:50:20|7336.2|7330.2|7336.9|7330.9|7337|7331|7336.2|7330.2|7
1647424230000|2022-03-16 09:50:30|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|1
1647424260000|2022-03-16 09:51:00|7336.5|7330.5|7335.5|7329.5|7336.5|7330.5|7335.5|7329.5|1
1647424290000|2022-03-16 09:51:30|7336|7330|7336.2|7330.2|7336.2|7330.2|7336|7330|0
1647424320000|2022-03-16 09:52:00|7336.7|7330.7|7336.2|7330.2|7336.7|7330.7|7336.2|7330.2|1
1647424360000|2022-03-16 09:52:40|7335.9|7329.9|7336.2|7330.2|7336.2|7330.2|7335.9|7329.9|0
1647424390000|2022-03-16 09:53:10|7336.4|7330.4|7336.5|7330.5|7336.5|7330.5|7336.4|7330.4|0
1647424400000|2022-03-16 09:53:20|7336.4|7330.4|7336.9|7330.9|7336.9|7330.9|7336.4|7330.4|1
1647424410000|2022-03-16 09:53:30|7336.4|7330.4|7336.9|7330.9|7336.9|7330.9|7336.4|7330.4|0
1647424420000|2022-03-16 09:53:40|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|4
1647424440000|2022-03-16 09:54:00|7330.7|7324.7|7329.5|7323.5|7330.7|7324.7|7329.5|7323.5|2
1647424450000|2022-03-16 09:54:10|7329.2|7323.2|7329|7323|7329.2|7323.2|7329|7323|0
1647424470000|2022-03-16 09:54:30|7330|7324|7330|7324|7330|7324|7330|7324|1
1647424480000|2022-03-16 09:54:40|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647424490000|2022-03-16 09:54:50|7329.2|7323.2|7328|7322|7329.2|7323.2|7328|7322|1
1647424500000|2022-03-16 09:55:00|7327.7|7321.7|7327.4|7321.4|7327.7|7321.7|7327|7321|2
1647424510000|2022-03-16 09:55:10|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|0
1647424520000|2022-03-16 09:55:20|7327.9|7321.9|7328|7322|7328|7322|7327.9|7321.9|0
1647424530000|2022-03-16 09:55:30|7327.7|7321.7|7327.5|7321.5|7327.9|7321.9|7327.5|7321.5|0
1647424540000|2022-03-16 09:55:40|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|0
1647424560000|2022-03-16 09:56:00|7327.4|7321.4|7328|7322|7329|7323|7327.4|7321.4|2
1647424590000|2022-03-16 09:56:30|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|1
1647424620000|2022-03-16 09:57:00|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|0
1647424650000|2022-03-16 09:57:30|7328.8|7322.8|7329.5|7323.5|7329.5|7323.5|7328.8|7322.8|0
1647424660000|2022-03-16 09:57:40|7329.3|7323.3|7329.7|7323.7|7329.7|7323.7|7329.3|7323.3|1
1647424690000|2022-03-16 09:58:10|7329.5|7323.5|7328.3|7322.3|7329.5|7323.5|7328.3|7322.3|3
1647424710000|2022-03-16 09:58:30|7328.2|7322.2|7326.2|7320.2|7328.2|7322.2|7326.2|7320.2|1
1647424720000|2022-03-16 09:58:40|7326.9|7320.9|7327.7|7321.7|7327.7|7321.7|7326.5|7320.5|2
1647424730000|2022-03-16 09:58:50|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|0
1647424750000|2022-03-16 09:59:10|7328.3|7322.3|7327.9|7321.9|7328.3|7322.3|7327.5|7321.5|1
1647424760000|2022-03-16 09:59:20|7328.2|7322.2|7328|7322|7328.2|7322.2|7328|7322|0
1647424780000|2022-03-16 09:59:40|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|0
1647424790000|2022-03-16 09:59:50|7330|7324|7330|7324|7330|7324|7330|7324|0
1647424800000|2022-03-16 10:00:00|7329|7323|7329|7323|7329|7323|7329|7323|0
1647424810000|2022-03-16 10:00:10|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|0
1647424830000|2022-03-16 10:00:30|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|0
1647424850000|2022-03-16 10:00:50|7329|7323|7329.3|7323.3|7329.3|7323.3|7328.2|7322.2|0
1647424860000|2022-03-16 10:01:00|7329.7|7323.7|7329.5|7323.5|7329.8|7323.8|7329.5|7323.5|0
1647424870000|2022-03-16 10:01:10|7329.3|7323.3|7329.2|7323.2|7329.8|7323.8|7329.2|7323.2|3
1647424880000|2022-03-16 10:01:20|7328.8|7322.8|7328.2|7322.2|7329|7323|7328.2|7322.2|1
1647424890000|2022-03-16 10:01:30|7328.3|7322.3|7328.7|7322.7|7328.7|7322.7|7328.3|7322.3|0
1647424900000|2022-03-16 10:01:40|7328.3|7322.3|7327|7321|7328.3|7322.3|7326.7|7320.7|1
1647424910000|2022-03-16 10:01:50|7327.3|7321.3|7327.5|7321.5|7327.5|7321.5|7327.3|7321.3|0
1647424930000|2022-03-16 10:02:10|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|0
1647424950000|2022-03-16 10:02:30|7328.8|7322.8|7328.8|7322.8|7328.8|7322.8|7328.8|7322.8|0
1647424960000|2022-03-16 10:02:40|7329.5|7323.5|7330|7324|7330|7324|7329.5|7323.5|0
1647424970000|2022-03-16 10:02:50|7330.7|7324.7|7331|7325|7331|7325|7330.7|7324.7|1
1647424980000|2022-03-16 10:03:00|7331.2|7325.2|7330|7324|7331.2|7325.2|7330|7324|1
1647425010000|2022-03-16 10:03:30|7330.7|7324.7|7328.8|7322.8|7330.7|7324.7|7328.8|7322.8|2
1647425050000|2022-03-16 10:04:10|7329.1|7323.1|7330|7324|7330|7324|7329.1|7323.1|0
1647425070000|2022-03-16 10:04:30|7329.6|7323.6|7328.3|7322.3|7329.6|7323.6|7328|7322|4
1647425090000|2022-03-16 10:04:50|7328|7322|7327.1|7321.1|7328|7322|7327.1|7321.1|0
1647425100000|2022-03-16 10:05:00|7327.5|7321.5|7328.8|7322.8|7328.8|7322.8|7327.1|7321.1|1
1647425110000|2022-03-16 10:05:10|7330|7324|7329.8|7323.8|7330.3|7324.3|7329.5|7323.5|3
1647425120000|2022-03-16 10:05:20|7328.3|7322.3|7325.7|7319.7|7328.3|7322.3|7325.7|7319.7|4
1647425130000|2022-03-16 10:05:30|7326.2|7320.2|7325.7|7319.7|7326.2|7320.2|7325.5|7319.5|0
1647425140000|2022-03-16 10:05:40|7324.8|7318.8|7324.4|7318.4|7324.8|7318.8|7323.3|7317.3|0
1647425170000|2022-03-16 10:06:10|7324|7318|7324|7318|7324|7318|7324|7318|0
1647425190000|2022-03-16 10:06:30|7324.2|7318.2|7323.2|7317.2|7324.2|7318.2|7323.2|7317.2|0
1647425200000|2022-03-16 10:06:40|7322.8|7316.8|7322.2|7316.2|7322.8|7316.8|7321.8|7315.8|0
1647425210000|2022-03-16 10:06:50|7322|7316|7322.3|7316.3|7322.3|7316.3|7322|7316|0
1647425220000|2022-03-16 10:07:00|7322|7316|7323|7317|7323|7317|7322|7316|0
1647425230000|2022-03-16 10:07:10|7322.3|7316.3|7322|7316|7322.3|7316.3|7322|7316|0
1647425250000|2022-03-16 10:07:30|7322.3|7316.3|7322.3|7316.3|7322.3|7316.3|7322.3|7316.3|0
1647425280000|2022-03-16 10:08:00|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|0
1647425290000|2022-03-16 10:08:10|7322.2|7316.2|7321.7|7315.7|7322.2|7316.2|7321.7|7315.7|0
1647425300000|2022-03-16 10:08:20|7321.3|7315.3|7320.6|7314.6|7321.3|7315.3|7320.6|7314.6|0
1647425310000|2022-03-16 10:08:30|7320.5|7314.5|7319.5|7313.5|7320.5|7314.5|7319.5|7313.5|0
1647425320000|2022-03-16 10:08:40|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|0
1647425340000|2022-03-16 10:09:00|7320|7314|7319.3|7313.3|7320|7314|7319.3|7313.3|0
1647425350000|2022-03-16 10:09:10|7319.5|7313.5|7321.1|7315.1|7321.1|7315.1|7319.5|7313.5|1
1647425360000|2022-03-16 10:09:20|7321.5|7315.5|7322.2|7316.2|7322.2|7316.2|7321.5|7315.5|0
1647425380000|2022-03-16 10:09:40|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1647425390000|2022-03-16 10:09:50|7321.5|7315.5|7320.8|7314.8|7321.8|7315.8|7320.8|7314.8|0
1647425400000|2022-03-16 10:10:00|7320.5|7314.5|7320.1|7314.1|7320.5|7314.5|7320|7314|2
1647425460000|2022-03-16 10:11:00|7319.6|7313.6|7320|7314|7320|7314|7319.6|7313.6|0
1647425470000|2022-03-16 10:11:10|7319.5|7313.5|7318|7312|7319.5|7313.5|7318|7312|0
1647425480000|2022-03-16 10:11:20|7317.8|7311.8|7319.3|7313.3|7319.3|7313.3|7317.8|7311.8|0
1647425500000|2022-03-16 10:11:40|||||||||1
1647425520000|2022-03-16 10:12:00|7318.3|7312.3|7317.1|7311.1|7318.3|7312.3|7317.1|7311.1|0
1647425540000|2022-03-16 10:12:20|7316.8|7310.8|7315.4|7309.4|7316.8|7310.8|7315.4|7309.4|0
1647425550000|2022-03-16 10:12:30|7315.8|7309.8|7317.6|7311.6|7317.6|7311.6|7315.8|7309.8|1
1647425560000|2022-03-16 10:12:40|||||||||1
1647425570000|2022-03-16 10:12:50|7317.3|7311.3|7316.9|7310.9|7317.3|7311.3|7316.9|7310.9|0
1647425580000|2022-03-16 10:13:00|7317.3|7311.3|7316.8|7310.8|7317.4|7311.4|7316.8|7310.8|2
1647425590000|2022-03-16 10:13:10|7317.1|7311.1|7316.6|7310.6|7317.1|7311.1|7316.3|7310.3|0
1647425600000|2022-03-16 10:13:20|7316.3|7310.3|7314.1|7308.1|7316.3|7310.3|7314.1|7308.1|2
1647425610000|2022-03-16 10:13:30|7313.4|7307.4|7310.3|7304.3|7313.4|7307.4|7309.6|7303.6|4
1647425630000|2022-03-16 10:13:50|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|0
1647425640000|2022-03-16 10:14:00|7309.6|7303.6|7309.3|7303.3|7309.6|7303.6|7309.3|7303.3|1
1647425650000|2022-03-16 10:14:10|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|1
1647425660000|2022-03-16 10:14:20|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|0
1647425670000|2022-03-16 10:14:30|7310.3|7304.3|7311.6|7305.6|7311.6|7305.6|7310.3|7304.3|1
1647425740000|2022-03-16 10:15:40|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|0
1647425750000|2022-03-16 10:15:50|7309.9|7303.9|7309.3|7303.3|7309.9|7303.9|7309.3|7303.3|1
1647425760000|2022-03-16 10:16:00|7308.9|7302.9|7309.9|7303.9|7309.9|7303.9|7308.9|7302.9|4
1647425770000|2022-03-16 10:16:10|7309.6|7303.6|7309.3|7303.3|7309.6|7303.6|7309.3|7303.3|0
1647425780000|2022-03-16 10:16:20|7308.9|7302.9|7307.9|7301.9|7308.9|7302.9|7307.9|7301.9|4
1647425790000|2022-03-16 10:16:30|||||||||1
1647425810000|2022-03-16 10:16:50|||||||||1
1647425820000|2022-03-16 10:17:00|7310.6|7304.6|7310.8|7304.8|7313.1|7304.8|7310.6|7303.1|2
1647425830000|2022-03-16 10:17:10|7311.4|7305.4|7308.5|7302.5|7311.4|7305.4|7308.5|7302.5|2
1647425850000|2022-03-16 10:17:30|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|2
1647425860000|2022-03-16 10:17:40|7302.8|7296.8|7296.2|7290.2|7302.8|7296.8|7295.9|7289.9|5
1647425870000|2022-03-16 10:17:50|7297.6|7291.6|7297.8|7291.8|7298.6|7292.6|7297.6|7291.6|1
1647425880000|2022-03-16 10:18:00|7297.4|7291.4|7297.9|7291.9|7298.4|7292.4|7296.4|7290.4|3
1647425890000|2022-03-16 10:18:10|7297.4|7291.4|7295.9|7289.9|7297.9|7291.9|7295.9|7289.9|0
1647425900000|2022-03-16 10:18:20|7295.6|7289.6|7297.4|7291.4|7297.4|7291.4|7295.6|7289.6|0
1647425910000|2022-03-16 10:18:30|7295.9|7289.9|7294.4|7288.4|7295.9|7289.9|7294.4|7288.4|1
1647425930000|2022-03-16 10:18:50|7293.8|7287.8|7291.4|7285.4|7293.8|7287.8|7291.4|7285.4|1
1647425940000|2022-03-16 10:19:00|7291.1|7285.1|7289.9|7283.9|7291.1|7285.1|7289.9|7283.9|1
1647425950000|2022-03-16 10:19:10|7289.6|7283.6|7289.4|7283.4|7289.6|7283.6|7289.4|7283.4|0
1647425960000|2022-03-16 10:19:20|7291.4|7285.4|7293.6|7287.6|7297.1|7291.1|7291.4|7285.4|16
1647425970000|2022-03-16 10:19:30|7293.4|7287.4|7292.4|7286.4|7293.4|7287.4|7292.4|7286.4|0
1647425990000|2022-03-16 10:19:50|7292.3|7286.3|7299.8|7293.8|7299.8|7293.8|7291.9|7285.9|12
1647426000000|2022-03-16 10:20:00|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|3
1647426030000|2022-03-16 10:20:30|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|0
1647426040000|2022-03-16 10:20:40|7301.8|7295.8|7302.1|7296.1|7302.1|7296.1|7301.8|7295.8|4
1647426050000|2022-03-16 10:20:50|7301.6|7295.6|7299.4|7293.4|7301.6|7295.6|7299.4|7293.4|5
1647426060000|2022-03-16 10:21:00|7299.1|7293.1|7297.4|7291.4|7299.1|7293.1|7297.4|7291.4|3
1647426070000|2022-03-16 10:21:10|7296.8|7290.8|7295.4|7289.4|7296.8|7290.8|7295.4|7289.4|0
1647426080000|2022-03-16 10:21:20|7295.1|7289.1|7294.9|7288.9|7295.1|7289.1|7294.9|7288.9|0
1647426090000|2022-03-16 10:21:30|||||||||1
1647426100000|2022-03-16 10:21:40|7295.4|7289.4|7296.6|7290.6|7296.6|7290.6|7295.4|7289.4|3
1647426120000|2022-03-16 10:22:00|7296.2|7290.2|7291.6|7285.6|7296.2|7290.2|7291.6|7285.6|1
1647426130000|2022-03-16 10:22:10|7291.2|7285.2|7291.1|7285.1|7291.2|7285.2|7289.7|7283.7|3
1647426140000|2022-03-16 10:22:20|7290.6|7284.6|7289.6|7283.6|7290.6|7284.6|7289.6|7283.6|0
1647426150000|2022-03-16 10:22:30|7288.1|7282.1|7291.7|7285.7|7291.7|7285.7|7288.1|7282.1|0
1647426170000|2022-03-16 10:22:50|7292.4|7286.4|7291.9|7285.9|7292.4|7286.4|7291.9|7285.9|1
1647426180000|2022-03-16 10:23:00|7293.9|7287.9|7293.2|7287.2|7294.1|7288.1|7293.1|7287.1|2
1647426190000|2022-03-16 10:23:10|7292.9|7286.9|7292.4|7286.4|7292.9|7286.9|7292.4|7286.4|0
1647426200000|2022-03-16 10:23:20|7292.2|7286.2|7294.2|7288.2|7294.2|7288.2|7292.2|7286.2|1
1647426210000|2022-03-16 10:23:30|7294.1|7288.1|7293.4|7287.4|7294.2|7288.2|7293.2|7287.2|1
1647426220000|2022-03-16 10:23:40|7292.9|7286.9|7292.9|7286.9|7292.9|7286.9|7292.9|7286.9|0
1647426240000|2022-03-16 10:24:00|7292.4|7286.4|7290.4|7284.4|7292.4|7286.4|7290.4|7284.4|0
1647426250000|2022-03-16 10:24:10|7289.4|7283.4|7290.4|7284.4|7290.4|7284.4|7289.4|7283.4|2
1647426260000|2022-03-16 10:24:20|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|0
1647426270000|2022-03-16 10:24:30|7291|7285|7291.2|7285.2|7291.2|7285.2|7291|7285|1
1647426280000|2022-03-16 10:24:40|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|0
1647426290000|2022-03-16 10:24:50|7291|7285|7295.2|7289.2|7295.2|7289.2|7291|7285|8
1647426310000|2022-03-16 10:25:10|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|0
1647426320000|2022-03-16 10:25:20|7295.9|7289.9|7298.9|7292.9|7299.2|7293.2|7295.9|7289.9|1
1647426330000|2022-03-16 10:25:30|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|0
1647426340000|2022-03-16 10:25:40|7297.6|7291.6|7292|7286|7297.6|7291.6|7292|7286|3
1647426350000|2022-03-16 10:25:50|7292.4|7286.4|7293.7|7287.7|7293.7|7287.7|7292.4|7286.4|1
1647426360000|2022-03-16 10:26:00|7293.9|7287.9|7294.7|7288.7|7294.7|7288.7|7293.9|7287.9|0
1647426370000|2022-03-16 10:26:10|7294.4|7288.4|7294.5|7288.5|7294.5|7288.5|7294.2|7288.2|0
1647426380000|2022-03-16 10:26:20|7294|7288|7294|7288|7294|7288|7294|7288|0
1647426390000|2022-03-16 10:26:30|7293|7287|7293|7287|7293|7287|7293|7287|2
1647426430000|2022-03-16 10:27:10|7292.7|7286.7|7292.5|7286.5|7292.7|7286.7|7292.5|7286.5|0
1647426440000|2022-03-16 10:27:20|7292.2|7286.2|7290.3|7284.3|7292.2|7286.2|7290.3|7284.3|1
1647426450000|2022-03-16 10:27:30|7288.5|7282.5|7288.5|7282.5|7288.5|7282.5|7288.5|7282.5|2
1647426460000|2022-03-16 10:27:40|||||||||1
1647426470000|2022-03-16 10:27:50|7288.7|7282.7|7287.5|7281.5|7289|7283|7287.5|7281.5|3
1647426490000|2022-03-16 10:28:10|7286.5|7280.5|7281.7|7275.7|7286.5|7280.5|7281.7|7275.7|1
1647426500000|2022-03-16 10:28:20|7281|7275|7286|7280|7286|7280|7281|7275|1
1647426510000|2022-03-16 10:28:30|7286.2|7280.2|7286|7280|7286.2|7280.2|7286|7280|1
1647426520000|2022-03-16 10:28:40|7286.2|7280.2|7286.2|7280.2|7286.2|7280.2|7286.2|7280.2|0
1647426530000|2022-03-16 10:28:50|7285.2|7279.2|7281.7|7275.7|7285.2|7279.2|7281.7|7275.7|1
1647426540000|2022-03-16 10:29:00|7281.3|7275.3|7280.7|7274.7|7281.3|7275.3|7280.7|7274.7|0
1647426550000|2022-03-16 10:29:10|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|0
1647426560000|2022-03-16 10:29:20|7281.7|7275.7|7285|7279|7285|7279|7281.7|7275.7|1
1647426580000|2022-03-16 10:29:40|7285.9|7279.9|7286.4|7280.4|7286.4|7280.4|7285.9|7279.9|0
1647426590000|2022-03-16 10:29:50|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|0
1647426600000|2022-03-16 10:30:00|7286.4|7280.4|7290.7|7284.7|7291|7285|7286.4|7280.4|5
1647426610000|2022-03-16 10:30:10|7292.5|7286.5|7293.2|7287.2|7293.2|7287.2|7292.5|7286.5|0
1647426620000|2022-03-16 10:30:20|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1647426630000|2022-03-16 10:30:30|7293.4|7287.4|7293.2|7287.2|7293.7|7287.7|7293.2|7287.2|0
1647426640000|2022-03-16 10:30:40|7293.5|7287.5|7294.4|7288.4|7294.6|7288.6|7293.5|7287.5|2
1647426650000|2022-03-16 10:30:50|7293.7|7287.7|7294.9|7288.9|7294.9|7288.9|7293.2|7287.2|1
1647426660000|2022-03-16 10:31:00|7295.2|7289.2|7298.2|7292.2|7298.2|7292.2|7295.2|7289.2|0
1647426670000|2022-03-16 10:31:10|7298|7292|7297.7|7291.7|7298|7292|7297.7|7291.7|0
1647426680000|2022-03-16 10:31:20|7297.4|7291.4|7299.7|7293.7|7300.1|7294.1|7297.2|7291.2|3
1647426690000|2022-03-16 10:31:30|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|1
1647426720000|2022-03-16 10:32:00|7299.7|7293.7|7301.2|7295.2|7301.2|7295.2|7299.7|7293.7|0
1647426730000|2022-03-16 10:32:10|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|0
1647426740000|2022-03-16 10:32:20|7300.7|7294.7|7301.9|7295.9|7301.9|7295.9|7300.7|7294.7|1
1647426750000|2022-03-16 10:32:30|7302.2|7296.2|7302.6|7296.6|7302.6|7296.6|7302.2|7296.2|0
1647426760000|2022-03-16 10:32:40|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|0
1647426770000|2022-03-16 10:32:50|7301.9|7295.9|7302.5|7296.5|7302.5|7296.5|7301.9|7295.9|1
1647426780000|2022-03-16 10:33:00|7303|7297|7300.7|7294.7|7303|7297|7300.7|7294.7|3
1647426790000|2022-03-16 10:33:10|7300|7294|7301.4|7295.4|7301.4|7295.4|7299.9|7293.9|3
1647426800000|2022-03-16 10:33:20|7301|7295|7300.7|7294.7|7301|7295|7300.7|7294.7|5
1647426820000|2022-03-16 10:33:40|7301|7295|7301|7295|7301|7295|7301|7295|0
1647426830000|2022-03-16 10:33:50|7300.7|7294.7|7300.7|7294.7|7300.7|7294.7|7300.7|7294.7|0
1647426840000|2022-03-16 10:34:00|7300|7294|7300.4|7294.4|7300.7|7294.7|7300|7294|0
1647426850000|2022-03-16 10:34:10|7301|7295|7299.2|7293.2|7301.2|7295.2|7299.2|7293.2|1
1647426860000|2022-03-16 10:34:20|7300.2|7294.2|7299.2|7293.2|7300.2|7294.2|7299.2|7293.2|1
1647426870000|2022-03-16 10:34:30|7298.8|7292.8|7298.5|7292.5|7298.8|7292.8|7298.5|7292.5|0
1647426880000|2022-03-16 10:34:40|7298.3|7292.3|7297.8|7291.8|7298.3|7292.3|7297.8|7291.8|0
1647426890000|2022-03-16 10:34:50|7296.2|7290.2|7300.8|7294.8|7300.8|7294.8|7296.2|7290.2|2
1647426900000|2022-03-16 10:35:00|7303|7297|7306.9|7300.9|7306.9|7300.9|7303|7297|2
1647426910000|2022-03-16 10:35:10|7307.9|7301.9|7308.4|7302.4|7308.4|7302.4|7307.9|7301.9|1
1647426920000|2022-03-16 10:35:20|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|0
1647426980000|2022-03-16 10:36:20|7308.7|7302.7|7308.4|7302.4|7308.7|7302.7|7308.4|7302.4|3
1647427020000|2022-03-16 10:37:00|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|4
1647427040000|2022-03-16 10:37:20|7308.9|7302.9|7309.1|7303.1|7309.1|7303.1|7308.9|7302.9|0
1647427060000|2022-03-16 10:37:40|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|0
1647427070000|2022-03-16 10:37:50|7308.4|7302.4|7310.9|7304.9|7312|7306|7308.4|7302.4|4
1647427080000|2022-03-16 10:38:00|7310.7|7304.7|7312.9|7306.9|7313.9|7307.9|7310.1|7304.1|4
1647427090000|2022-03-16 10:38:10|7312.5|7306.5|7312.2|7306.2|7312.5|7306.5|7312.2|7306.2|0
1647427100000|2022-03-16 10:38:20|7312.5|7306.5|7311.5|7305.5|7312.5|7306.5|7311.5|7305.5|1
1647427110000|2022-03-16 10:38:30|7311.2|7305.2|7313.2|7307.2|7313.2|7307.2|7309.8|7303.8|4
1647427120000|2022-03-16 10:38:40|7313.9|7307.9|7314.5|7308.5|7315.2|7309.2|7313.7|7307.7|4
1647427140000|2022-03-16 10:39:00|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|1
1647427150000|2022-03-16 10:39:10|7314|7308|7314|7308|7314|7308|7314|7308|0
1647427160000|2022-03-16 10:39:20|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|0
1647427170000|2022-03-16 10:39:30|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|2
1647427180000|2022-03-16 10:39:40|7314.5|7308.5|7313.7|7307.7|7314.5|7308.5|7313.7|7307.7|1
1647427190000|2022-03-16 10:39:50|7313.2|7307.2|7310.7|7304.7|7313.2|7307.2|7310.3|7304.3|17
1647427200000|2022-03-16 10:40:00|7310.5|7304.5|7311|7305|7311|7305|7310.5|7304.5|0
1647427210000|2022-03-16 10:40:10|7310.5|7304.5|7312.7|7306.7|7313|7307|7310.5|7304.5|2
1647427220000|2022-03-16 10:40:20|7313.4|7307.4|7313.9|7307.9|7313.9|7307.9|7313.4|7307.4|0
1647427230000|2022-03-16 10:40:30|7313.7|7307.7|7313.5|7307.5|7313.7|7307.7|7313.4|7307.4|0
1647427240000|2022-03-16 10:40:40|7313.4|7307.4|7313.9|7307.9|7313.9|7307.9|7313.4|7307.4|1
1647427250000|2022-03-16 10:40:50|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|7313.4|7307.4|0
1647427260000|2022-03-16 10:41:00|7314|7308|7314.7|7308.7|7314.7|7308.7|7314|7308|4
1647427270000|2022-03-16 10:41:10|7313.9|7307.9|7311.8|7305.8|7313.9|7307.9|7311.8|7305.8|11
1647427280000|2022-03-16 10:41:20|7311.5|7305.5|7310.5|7304.5|7311.5|7305.5|7310.5|7304.5|0
1647427290000|2022-03-16 10:41:30|7311|7305|7313.4|7307.4|7313.4|7307.4|7311|7305|52
1647427310000|2022-03-16 10:41:50|7315.5|7309.5|7313.4|7307.4|7315.5|7309.5|7313.4|7307.4|0
1647427320000|2022-03-16 10:42:00|7313|7307|7313|7307|7313|7307|7313|7307|0
1647427330000|2022-03-16 10:42:10|7312.5|7306.5|7314.2|7308.2|7314.2|7308.2|7311.3|7305.3|3
1647427340000|2022-03-16 10:42:20|7315|7309|7315|7309|7315|7309|7315|7309|0
1647427380000|2022-03-16 10:43:00|7314.7|7308.7|7314.2|7308.2|7314.7|7308.7|7314.2|7308.2|0
1647427390000|2022-03-16 10:43:10|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|0
1647427400000|2022-03-16 10:43:20|7313.2|7307.2|7313.5|7307.5|7313.5|7307.5|7313.2|7307.2|1
1647427410000|2022-03-16 10:43:30|7313|7307|7313|7307|7313|7307|7313|7307|0
1647427420000|2022-03-16 10:43:40|||||||||1
1647427440000|2022-03-16 10:44:00|7314.9|7308.9|7315.5|7309.5|7315.5|7309.5|7314.9|7308.9|3
1647427470000|2022-03-16 10:44:30|7315.2|7309.2|7315.5|7309.5|7315.5|7309.5|7315.2|7309.2|1
1647427500000|2022-03-16 10:45:00|7316|7310|7315.7|7309.7|7316|7310|7315.7|7309.7|0
1647427510000|2022-03-16 10:45:10|7315.2|7309.2|7315.5|7309.5|7315.5|7309.5|7315.2|7309.2|1
1647427540000|2022-03-16 10:45:40|7315.2|7309.2|7315.2|7309.2|7315.2|7309.2|7315.2|7309.2|0
1647427560000|2022-03-16 10:46:00|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|2
1647427610000|2022-03-16 10:46:50|7315.2|7309.2|7315.2|7309.2|7315.2|7309.2|7315.2|7309.2|0
1647427640000|2022-03-16 10:47:20|7314.8|7308.8|7317.7|7311.7|7317.7|7311.7|7314.8|7308.8|5
1647427650000|2022-03-16 10:47:30|7317.3|7311.3|7317.7|7311.7|7317.7|7311.7|7317.3|7311.3|0
1647427660000|2022-03-16 10:47:40|7317.3|7311.3|7317.7|7311.7|7317.7|7311.7|7317.3|7311.3|0
1647427670000|2022-03-16 10:47:50|7317.3|7311.3|7318.3|7312.3|7318.5|7312.5|7317.3|7311.3|0
1647427680000|2022-03-16 10:48:00|7319.3|7313.3|7318.8|7312.8|7319.7|7313.7|7318.8|7312.8|2
1647427690000|2022-03-16 10:48:10|7319.2|7313.2|7318.8|7312.8|7319.2|7313.2|7318.8|7312.8|0
1647427700000|2022-03-16 10:48:20|7318.5|7312.5|7319.5|7313.5|7319.5|7313.5|7318.5|7312.5|1
1647427710000|2022-03-16 10:48:30|7319.7|7313.7|7319.2|7313.2|7319.7|7313.7|7319.2|7313.2|0
1647427720000|2022-03-16 10:48:40|7318.8|7312.8|7318.8|7312.8|7318.8|7312.8|7318.8|7312.8|0
1647427730000|2022-03-16 10:48:50|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|1
1647427750000|2022-03-16 10:49:10|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|0
1647427770000|2022-03-16 10:49:30|7318.5|7312.5|7317.2|7311.2|7318.5|7312.5|7317.2|7311.2|5
1647427780000|2022-03-16 10:49:40|7315|7309|7315|7309|7315|7309|7315|7309|0
1647427800000|2022-03-16 10:50:00|7314.5|7308.5|7314.5|7308.5|7314.5|7308.5|7314|7308|0
1647427810000|2022-03-16 10:50:10|7314.3|7308.3|7314.3|7308.3|7314.3|7308.3|7314.3|7308.3|1
1647427830000|2022-03-16 10:50:30|7314.5|7308.5|7311.9|7305.9|7314.5|7308.5|7311.9|7305.9|2
1647427850000|2022-03-16 10:50:50|7311.5|7305.5|7311.4|7305.4|7311.5|7305.5|7311.4|7305.4|0
1647427860000|2022-03-16 10:51:00|||||||||1
1647427870000|2022-03-16 10:51:10|7312.5|7306.5|7312.2|7306.2|7312.5|7306.5|7312.2|7306.2|9
1647427880000|2022-03-16 10:51:20|7315.8|7309.8|7315.7|7309.7|7316|7310|7315.3|7309.3|5
1647427890000|2022-03-16 10:51:30|7316|7310|7313.6|7307.6|7316|7310|7313.3|7307.3|0
1647427900000|2022-03-16 10:51:40|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|9
1647427930000|2022-03-16 10:52:10|7312.8|7306.8|7317.5|7311.5|7317.5|7311.5|7312.8|7306.8|2
1647427950000|2022-03-16 10:52:30|7317.3|7311.3|7315.6|7309.6|7317.5|7311.5|7314|7308|3
1647427960000|2022-03-16 10:52:40|7315.3|7309.3|7314.6|7308.6|7315.3|7309.3|7314.6|7308.6|0
1647427970000|2022-03-16 10:52:50|7313.8|7307.8|7316.1|7310.1|7316.1|7310.1|7313.8|7307.8|1
1647427980000|2022-03-16 10:53:00|7315.8|7309.8|7316.1|7310.1|7316.1|7310.1|7315.8|7309.8|0
1647427990000|2022-03-16 10:53:10|7315.8|7309.8|7315.3|7309.3|7315.8|7309.8|7315.3|7309.3|0
1647428000000|2022-03-16 10:53:20|7315|7309|7316.1|7310.1|7316.1|7310.1|7315|7309|1
1647428010000|2022-03-16 10:53:30|7315.3|7309.3|7315.3|7309.3|7315.3|7309.3|7315.3|7309.3|0
1647428020000|2022-03-16 10:53:40|7314.8|7308.8|7314.8|7308.8|7314.8|7308.8|7314.8|7308.8|0
1647428030000|2022-03-16 10:53:50|7314.6|7308.6|7316.1|7310.1|7316.1|7310.1|7313.8|7307.8|2
1647428040000|2022-03-16 10:54:00|7315.3|7309.3|7314.3|7308.3|7315.3|7309.3|7314.3|7308.3|0
1647428080000|2022-03-16 10:54:40|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|0
1647428090000|2022-03-16 10:54:50|7313.3|7307.3|7316.6|7310.6|7316.6|7310.6|7313.3|7307.3|7
1647428100000|2022-03-16 10:55:00|7316.3|7310.3|7315.6|7309.6|7316.3|7310.3|7315.6|7309.6|0
1647428130000|2022-03-16 10:55:30|7315.8|7309.8|7315.5|7309.5|7316.1|7310.1|7315.3|7309.3|0
1647428140000|2022-03-16 10:55:40|7315|7309|7316.1|7310.1|7316.1|7310.1|7312.6|7306.6|2
1647428170000|2022-03-16 10:56:10|7315.5|7309.5|7316.1|7310.1|7316.1|7310.1|7315.5|7309.5|2
1647428190000|2022-03-16 10:56:30|7315.8|7309.8|7316.6|7310.6|7316.6|7310.6|7315|7309|3
1647428210000|2022-03-16 10:56:50|7316.3|7310.3|7315.6|7309.6|7316.3|7310.3|7315.6|7309.6|0
1647428220000|2022-03-16 10:57:00|7316|7310|7316.1|7310.1|7316.1|7310.1|7316|7310|0
1647428230000|2022-03-16 10:57:10|7315.5|7309.5|7315.1|7309.1|7315.5|7309.5|7315.1|7309.1|0
1647428240000|2022-03-16 10:57:20|||||||||1
1647428260000|2022-03-16 10:57:40|7314.8|7308.8|7314.4|7308.4|7314.8|7308.8|7314.4|7308.4|0
1647428270000|2022-03-16 10:57:50|7313.8|7307.8|7315.3|7309.3|7315.3|7309.3|7313.8|7307.8|3
1647428280000|2022-03-16 10:58:00|7315.4|7309.4|7317.5|7311.5|7317.5|7311.5|7315.4|7309.4|1
1647428290000|2022-03-16 10:58:10|7317|7311|7317.1|7311.1|7317.5|7311.5|7317|7311|0
1647428300000|2022-03-16 10:58:20|7317|7311|7317|7311|7317.8|7311.8|7317|7311|0
1647428310000|2022-03-16 10:58:30|7316.6|7310.6|7317|7311|7317|7311|7316.1|7310.1|0
1647428320000|2022-03-16 10:58:40|7316.6|7310.6|7317.1|7311.1|7317.1|7311.1|7315.3|7309.3|0
1647428330000|2022-03-16 10:58:50|7316.8|7310.8|7315.6|7309.6|7316.8|7310.8|7315.6|7309.6|0
1647428340000|2022-03-16 10:59:00|7317.3|7311.3|7317.3|7311.3|7317.3|7311.3|7317.3|7311.3|2
1647428360000|2022-03-16 10:59:20|7317|7311|7316.4|7310.4|7317|7311|7316.4|7310.4|0
1647428370000|2022-03-16 10:59:30|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|0
1647428380000|2022-03-16 10:59:40|7315.6|7309.6|7315.1|7309.1|7315.6|7309.6|7315.1|7309.1|0
1647428390000|2022-03-16 10:59:50|7314.8|7308.8|7317.3|7311.3|7317.3|7311.3|7314.8|7308.8|3
1647428400000|2022-03-16 11:00:00|7317|7311|7317.3|7311.3|7317.3|7311.3|7317|7311|0
1647428410000|2022-03-16 11:00:10|7317.6|7311.6|7318.5|7312.5|7318.5|7312.5|7317.6|7311.6|0
1647428430000|2022-03-16 11:00:30|7318|7312|7317.3|7311.3|7318|7312|7316.8|7310.8|0
1647428440000|2022-03-16 11:00:40|7316.3|7310.3|7316.6|7310.6|7317.3|7311.3|7315.9|7309.9|0
1647428450000|2022-03-16 11:00:50|7315.8|7309.8|7316.6|7310.6|7316.6|7310.6|7314.8|7308.8|1
1647428460000|2022-03-16 11:01:00|7317.5|7311.5|7318.3|7312.3|7318.3|7312.3|7317.5|7311.5|0
1647428470000|2022-03-16 11:01:10|7317.8|7311.8|7315.5|7309.5|7317.8|7311.8|7315.5|7309.5|1
1647428480000|2022-03-16 11:01:20|7315.1|7309.1|7316.5|7310.5|7316.5|7310.5|7314.5|7308.5|2
1647428490000|2022-03-16 11:01:30|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|0
1647428500000|2022-03-16 11:01:40|7316.3|7310.3|7316.3|7310.3|7316.3|7310.3|7316.3|7310.3|0
1647428510000|2022-03-16 11:01:50|7316.5|7310.5|7316.3|7310.3|7316.5|7310.5|7316.3|7310.3|0
1647428520000|2022-03-16 11:02:00|7317.1|7311.1|7315.5|7309.5|7317.1|7311.1|7315.5|7309.5|0
1647428530000|2022-03-16 11:02:10|7315.1|7309.1|7314.8|7308.8|7315.1|7309.1|7314.8|7308.8|0
1647428540000|2022-03-16 11:02:20|7314.4|7308.4|7315.1|7309.1|7315.1|7309.1|7313.6|7307.6|1
1647428560000|2022-03-16 11:02:40|7314.8|7308.8|7314.4|7308.4|7314.8|7308.8|7314.4|7308.4|0
1647428570000|2022-03-16 11:02:50|7314.6|7308.6|7316.4|7310.4|7316.4|7310.4|7314.6|7308.6|1
1647428580000|2022-03-16 11:03:00|7316.6|7310.6|7314.9|7308.9|7316.9|7310.9|7314.9|7308.9|2
1647428590000|2022-03-16 11:03:10|7314.4|7308.4|7313.8|7307.8|7314.4|7308.4|7313.8|7307.8|0
1647428600000|2022-03-16 11:03:20|7313.9|7307.9|7316.4|7310.4|7316.4|7310.4|7313.9|7307.9|2
1647428620000|2022-03-16 11:03:40|7316.3|7310.3|7316.3|7310.3|7316.3|7310.3|7316.3|7310.3|0
1647428630000|2022-03-16 11:03:50|7315.6|7309.6|7315.6|7309.6|7315.6|7309.6|7315.6|7309.6|0
1647428640000|2022-03-16 11:04:00|7314.1|7308.1|7313.8|7307.8|7314.1|7308.1|7313.8|7307.8|0
1647428650000|2022-03-16 11:04:10|7314.3|7308.3|7313.9|7307.9|7314.3|7308.3|7313.9|7307.9|0
1647428660000|2022-03-16 11:04:20|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|0
1647428670000|2022-03-16 11:04:30|7313.3|7307.3|7313.6|7307.6|7313.6|7307.6|7313.3|7307.3|1
1647428680000|2022-03-16 11:04:40|7313.3|7307.3|7313.3|7307.3|7313.3|7307.3|7313.3|7307.3|0
1647428700000|2022-03-16 11:05:00|7313.4|7307.4|7316.4|7310.4|7316.8|7310.8|7313.4|7307.4|5
1647428710000|2022-03-16 11:05:10|7316.9|7310.9|7316.9|7310.9|7316.9|7310.9|7316.9|7310.9|0
1647428720000|2022-03-16 11:05:20|7316.4|7310.4|7316.1|7310.1|7316.4|7310.4|7316.1|7310.1|0
1647428730000|2022-03-16 11:05:30|7314.6|7308.6|7314.9|7308.9|7314.9|7308.9|7314.6|7308.6|0
1647428740000|2022-03-16 11:05:40|7314.6|7308.6|7314.4|7308.4|7314.6|7308.6|7314.4|7308.4|0
1647428750000|2022-03-16 11:05:50|7313.8|7307.8|7312.9|7306.9|7313.8|7307.8|7312.9|7306.9|0
1647428760000|2022-03-16 11:06:00|7313.6|7307.6|7315.1|7309.1|7315.1|7309.1|7313.3|7307.3|3
1647428770000|2022-03-16 11:06:10|7314.1|7308.1|7313.8|7307.8|7314.1|7308.1|7313.8|7307.8|0
1647428780000|2022-03-16 11:06:20|7313.5|7307.5|7313.6|7307.6|7313.6|7307.6|7313.5|7307.5|0
1647428790000|2022-03-16 11:06:30|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|0
1647428800000|2022-03-16 11:06:40|7313.8|7307.8|7314.1|7308.1|7314.1|7308.1|7313.8|7307.8|0
1647428810000|2022-03-16 11:06:50|7314.8|7308.8|7316.6|7310.6|7316.6|7310.6|7314.8|7308.8|1
1647428820000|2022-03-16 11:07:00|7316.8|7310.8|7316.6|7310.6|7317.9|7311.9|7316.6|7310.6|12
1647428830000|2022-03-16 11:07:10|7316.3|7310.3|7315.1|7309.1|7316.3|7310.3|7315.1|7309.1|0
1647428840000|2022-03-16 11:07:20|7314.8|7308.8|7314.6|7308.6|7314.9|7308.9|7314.6|7308.6|0
1647428850000|2022-03-16 11:07:30|7314.3|7308.3|7314.1|7308.1|7314.3|7308.3|7314.1|7308.1|0
1647428860000|2022-03-16 11:07:40|7314.6|7308.6|7314.1|7308.1|7314.6|7308.6|7314.1|7308.1|0
1647428870000|2022-03-16 11:07:50|7314.2|7308.2|7314.2|7308.2|7314.2|7308.2|7314.2|7308.2|0
1647428880000|2022-03-16 11:08:00|7314.1|7308.1|7315.3|7309.3|7316.1|7310.1|7314.1|7308.1|3
1647428890000|2022-03-16 11:08:10|7316.1|7310.1|7315.6|7309.6|7316.6|7310.6|7315.6|7309.6|0
1647428910000|2022-03-16 11:08:30|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|0
1647428930000|2022-03-16 11:08:50|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|0
1647428940000|2022-03-16 11:09:00|7317.6|7311.6|7316.2|7310.2|7317.8|7311.8|7316.2|7310.2|1
1647428950000|2022-03-16 11:09:10|7316.1|7310.1|7317.2|7311.2|7317.2|7311.2|7316.1|7310.1|1
1647428960000|2022-03-16 11:09:20|7317.7|7311.7|7318.1|7312.1|7318.6|7312.6|7317.6|7311.6|3
1647428970000|2022-03-16 11:09:30|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|7317.4|7311.4|0
1647429000000|2022-03-16 11:10:00|7316.7|7310.7|7318.4|7312.4|7318.4|7312.4|7315.9|7309.9|3
1647429060000|2022-03-16 11:11:00|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|0
1647429070000|2022-03-16 11:11:10|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|0
1647429080000|2022-03-16 11:11:20|7318.9|7312.9|7318.9|7312.9|7318.9|7312.9|7318.9|7312.9|1
1647429090000|2022-03-16 11:11:30|7318.7|7312.7|7317.2|7311.2|7318.7|7312.7|7317.2|7311.2|1
1647429100000|2022-03-16 11:11:40|7316.9|7310.9|7315.9|7309.9|7316.9|7310.9|7315.4|7309.4|0
1647429120000|2022-03-16 11:12:00|7317.2|7311.2|7317.9|7311.9|7318.9|7312.9|7317.2|7311.2|4
1647429160000|2022-03-16 11:12:40|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|0
1647429170000|2022-03-16 11:12:50|7317.2|7311.2|7317.2|7311.2|7317.2|7311.2|7317.2|7311.2|0
1647429180000|2022-03-16 11:13:00|7316.9|7310.9|7316.9|7310.9|7316.9|7310.9|7316.9|7310.9|0
1647429190000|2022-03-16 11:13:10|7316.5|7310.5|7318.6|7312.6|7318.6|7312.6|7316.5|7310.5|2
1647429210000|2022-03-16 11:13:30|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|0
1647429230000|2022-03-16 11:13:50|7317.2|7311.2|7316.5|7310.5|7317.2|7311.2|7316.5|7310.5|1
1647429240000|2022-03-16 11:14:00|7316.7|7310.7|7319.7|7313.7|7319.7|7313.7|7316.7|7310.7|9
1647429250000|2022-03-16 11:14:10|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|0
1647429260000|2022-03-16 11:14:20|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|1
1647429270000|2022-03-16 11:14:30|7318.7|7312.7|7318.4|7312.4|7318.7|7312.7|7318.4|7312.4|1
1647429280000|2022-03-16 11:14:40|7318.1|7312.1|7317.7|7311.7|7318.1|7312.1|7317.7|7311.7|0
1647429290000|2022-03-16 11:14:50|7318.1|7312.1|7319.2|7313.2|7319.2|7313.2|7318.1|7312.1|1
1647429300000|2022-03-16 11:15:00|7319.6|7313.6|7320.1|7314.1|7320.1|7314.1|7319.6|7313.6|0
1647429310000|2022-03-16 11:15:10|7319.6|7313.6|7318.9|7312.9|7319.6|7313.6|7318.9|7312.9|0
1647429320000|2022-03-16 11:15:20|7318.7|7312.7|7317.2|7311.2|7318.7|7312.7|7316.2|7310.2|0
1647429330000|2022-03-16 11:15:30|7317|7311|7318.4|7312.4|7318.4|7312.4|7316|7310|3
1647429390000|2022-03-16 11:16:30|7317.9|7311.9|7319.1|7313.1|7319.1|7313.1|7317.2|7311.2|1
1647429420000|2022-03-16 11:17:00|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|0
1647429430000|2022-03-16 11:17:10|7318.4|7312.4|7319.1|7313.1|7319.1|7313.1|7318.4|7312.4|1
1647429460000|2022-03-16 11:17:40|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|0
1647429470000|2022-03-16 11:17:50|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|0
1647429490000|2022-03-16 11:18:10|7318|7312|7318.4|7312.4|7318.4|7312.4|7318|7312|3
1647429510000|2022-03-16 11:18:30|7321|7315|7321|7315|7321|7315|7321|7315|1
1647429530000|2022-03-16 11:18:50|7322.4|7316.4|7321.2|7315.2|7322.4|7316.4|7321.2|7315.2|2
1647429540000|2022-03-16 11:19:00|7320.9|7314.9|7320.9|7314.9|7321.2|7315.2|7320.9|7314.9|1
1647429550000|2022-03-16 11:19:10|7318.5|7312.5|7318.4|7312.4|7318.5|7312.5|7317.7|7311.7|2
1647429580000|2022-03-16 11:19:40|7318|7312|7318|7312|7318|7312|7318|7312|0
1647429600000|2022-03-16 11:20:00|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|0
1647429610000|2022-03-16 11:20:10|7317.5|7311.5|7314.4|7308.4|7317.5|7311.5|7314.4|7308.4|1
1647429620000|2022-03-16 11:20:20|7313.9|7307.9|7313|7307|7313.9|7307.9|7313|7307|0
1647429630000|2022-03-16 11:20:30|7312.7|7306.7|7314.8|7308.8|7314.8|7308.8|7312.7|7306.7|3
1647429640000|2022-03-16 11:20:40|7315|7309|7315|7309|7315|7309|7315|7309|0
1647429650000|2022-03-16 11:20:50|||||||||1
1647429660000|2022-03-16 11:21:00|7315.2|7309.2|7318.2|7312.2|7318.5|7312.5|7315.2|7309.2|3
1647429670000|2022-03-16 11:21:10|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|0
1647429680000|2022-03-16 11:21:20|7317.5|7311.5|7319.4|7313.4|7319.4|7313.4|7317.5|7311.5|1
1647429690000|2022-03-16 11:21:30|7319|7313|7319|7313|7319|7313|7319|7313|0
1647429700000|2022-03-16 11:21:40|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|0
1647429710000|2022-03-16 11:21:50|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|0
1647429720000|2022-03-16 11:22:00|7319.4|7313.4|7317.7|7311.7|7319.4|7313.4|7317.7|7311.7|2
1647429730000|2022-03-16 11:22:10|7318|7312|7318.2|7312.2|7318.2|7312.2|7318|7312|0
1647429740000|2022-03-16 11:22:20|7317.8|7311.8|7319.9|7313.9|7319.9|7313.9|7317.8|7311.8|1
1647429750000|2022-03-16 11:22:30|7320.5|7314.5|7320.9|7314.9|7320.9|7314.9|7320.5|7314.5|0
1647429760000|2022-03-16 11:22:40|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|0
1647429770000|2022-03-16 11:22:50|7321.5|7315.5|7321.7|7315.7|7322|7316|7321.5|7315.5|0
1647429780000|2022-03-16 11:23:00|7320.9|7314.9|7323.1|7317.1|7324.7|7318.7|7320.9|7314.9|6
1647429790000|2022-03-16 11:23:10|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|0
1647429800000|2022-03-16 11:23:20|||||||||1
1647429810000|2022-03-16 11:23:30|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|5
1647429830000|2022-03-16 11:23:50|7323.5|7317.5|7323.5|7317.5|7323.5|7317.5|7323.5|7317.5|0
1647429840000|2022-03-16 11:24:00|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|3
1647429850000|2022-03-16 11:24:10|7324.9|7318.9|7325|7319|7326.2|7320.2|7324.9|7318.9|0
1647429860000|2022-03-16 11:24:20|7324.5|7318.5|7325|7319|7325|7319|7324.5|7318.5|0
1647429870000|2022-03-16 11:24:30|7325.4|7319.4|7325.7|7319.7|7326.2|7320.2|7325|7319|0
1647429880000|2022-03-16 11:24:40|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|0
1647429890000|2022-03-16 11:24:50|7324.9|7318.9|7325|7319|7325|7319|7324.9|7318.9|0
1647429900000|2022-03-16 11:25:00|7324.9|7318.9|7325|7319|7326.4|7320.4|7324.9|7318.9|3
1647429910000|2022-03-16 11:25:10|||||||||1
1647429920000|2022-03-16 11:25:20|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7323.7|7317.7|2
1647429930000|2022-03-16 11:25:30|7324.2|7318.2|7325.9|7319.9|7325.9|7319.9|7324.2|7318.2|1
1647429940000|2022-03-16 11:25:40|7326|7320|7326|7320|7326.4|7320.4|7326|7320|0
1647429960000|2022-03-16 11:26:00|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|0
1647429970000|2022-03-16 11:26:10|7326|7320|7326|7320|7326|7320|7326|7320|0
1647429990000|2022-03-16 11:26:30|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|0
1647430000000|2022-03-16 11:26:40|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|0
1647430020000|2022-03-16 11:27:00|7326|7320|7326|7320|7326|7320|7326|7320|4
1647430060000|2022-03-16 11:27:40|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|0
1647430070000|2022-03-16 11:27:50|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|0
1647430080000|2022-03-16 11:28:00|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|0
1647430100000|2022-03-16 11:28:20|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|3
1647430120000|2022-03-16 11:28:40|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|0
1647430130000|2022-03-16 11:28:50|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|7327.8|7321.8|2
1647430140000|2022-03-16 11:29:00|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|1
1647430150000|2022-03-16 11:29:10|7329|7323|7329|7323|7329|7323|7329|7323|4
1647430190000|2022-03-16 11:29:50|7328.3|7322.3|7327.8|7321.8|7328.3|7322.3|7327.8|7321.8|1
1647430200000|2022-03-16 11:30:00|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|2
1647430230000|2022-03-16 11:30:30|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|0
1647430250000|2022-03-16 11:30:50|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|0
1647430260000|2022-03-16 11:31:00|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|5
1647430290000|2022-03-16 11:31:30|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|2
1647430310000|2022-03-16 11:31:50|7329|7323|7329|7323|7329|7323|7329|7323|0
1647430320000|2022-03-16 11:32:00|7329.2|7323.2|7332.3|7326.3|7332.3|7326.3|7328.5|7322.5|9
1647430330000|2022-03-16 11:32:10|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|0
1647430370000|2022-03-16 11:32:50|||||||||1
1647430380000|2022-03-16 11:33:00|7331.8|7325.8|7331.8|7325.8|7331.8|7325.8|7331.8|7325.8|1
1647430390000|2022-03-16 11:33:10|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|0
1647430410000|2022-03-16 11:33:30|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|1
1647430440000|2022-03-16 11:34:00|7329.7|7323.7|7329|7323|7329.7|7323.7|7329|7323|2
1647430450000|2022-03-16 11:34:10|7329.3|7323.3|7329.5|7323.5|7329.5|7323.5|7329.3|7323.3|0
1647430460000|2022-03-16 11:34:20|7329|7323|7329|7323|7329|7323|7329|7323|0
1647430470000|2022-03-16 11:34:30|7329.3|7323.3|7328.5|7322.5|7329.5|7323.5|7328.5|7322.5|2
1647430500000|2022-03-16 11:35:00|||||||||4
1647430530000|2022-03-16 11:35:30|7329.3|7323.3|7328.5|7322.5|7329.3|7323.3|7328.5|7322.5|1
1647430560000|2022-03-16 11:36:00|7328.1|7322.1|7327.8|7321.8|7328.5|7322.5|7327.5|7321.5|3
1647430570000|2022-03-16 11:36:10|7327.5|7321.5|7328.1|7322.1|7328.1|7322.1|7327.5|7321.5|4
1647430580000|2022-03-16 11:36:20|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|0
1647430600000|2022-03-16 11:36:40|7325.8|7319.8|7325.1|7319.1|7325.8|7319.8|7325.1|7319.1|28
1647430610000|2022-03-16 11:36:50|7325.3|7319.3|7325.6|7319.6|7325.6|7319.6|7325.3|7319.3|0
1647430630000|2022-03-16 11:37:10|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|0
1647430640000|2022-03-16 11:37:20|7326.6|7320.6|7328.5|7322.5|7328.5|7322.5|7326.6|7320.6|3
1647430670000|2022-03-16 11:37:50|7328.1|7322.1|7328.5|7322.5|7328.5|7322.5|7328.1|7322.1|11
1647430680000|2022-03-16 11:38:00|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|0
1647430700000|2022-03-16 11:38:20|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|21
1647430720000|2022-03-16 11:38:40|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|11
1647430730000|2022-03-16 11:38:50|7327.8|7321.8|7328.5|7322.5|7328.5|7322.5|7327.4|7321.4|2
1647430740000|2022-03-16 11:39:00|7327.4|7321.4|7329.8|7323.8|7329.8|7323.8|7327.4|7321.4|1
1647430750000|2022-03-16 11:39:10|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|1
1647430770000|2022-03-16 11:39:30|7331.1|7325.1|7331.3|7325.3|7331.3|7325.3|7330.8|7324.8|0
1647430780000|2022-03-16 11:39:40|7329.6|7323.6|7330.5|7324.5|7331.1|7325.1|7329.6|7323.6|3
1647430790000|2022-03-16 11:39:50|7331.1|7325.1|7330.5|7324.5|7331.1|7325.1|7330.5|7324.5|1
1647430800000|2022-03-16 11:40:00|7330.8|7324.8|7331.8|7325.8|7332.2|7326.2|7330.8|7324.8|3
1647430820000|2022-03-16 11:40:20|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|0
1647430830000|2022-03-16 11:40:30|7331.5|7325.5|7330.8|7324.8|7331.5|7325.5|7330.8|7324.8|0
1647430840000|2022-03-16 11:40:40|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|0
1647430850000|2022-03-16 11:40:50|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.5|7324.5|0
1647430860000|2022-03-16 11:41:00|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|0
1647430890000|2022-03-16 11:41:30|7331.9|7325.9|7332.1|7326.1|7332.1|7326.1|7331.9|7325.9|0
1647430910000|2022-03-16 11:41:50|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|10
1647430920000|2022-03-16 11:42:00|7336.6|7330.6|7337.3|7331.3|7337.3|7331.3|7336.6|7330.6|4
1647430930000|2022-03-16 11:42:10|7336.6|7330.6|7337.6|7331.6|7337.6|7331.6|7336.6|7330.6|2
1647430940000|2022-03-16 11:42:20|7337.8|7331.8|7335.4|7329.4|7337.8|7331.8|7335.4|7329.4|0
1647430950000|2022-03-16 11:42:30|7335.3|7329.3|7337|7331|7337|7331|7335.3|7329.3|2
1647431000000|2022-03-16 11:43:20|7336.6|7330.6|7335.3|7329.3|7336.6|7330.6|7335.3|7329.3|2
1647431010000|2022-03-16 11:43:30|7335.6|7329.6|7335.8|7329.8|7335.8|7329.8|7335.6|7329.6|8
1647431020000|2022-03-16 11:43:40|7335.4|7329.4|7335.3|7329.3|7335.4|7329.4|7335.3|7329.3|4
1647431030000|2022-03-16 11:43:50|7334.3|7328.3|7334.8|7328.8|7334.8|7328.8|7334.3|7328.3|4
1647431040000|2022-03-16 11:44:00|7335.1|7329.1|7335.3|7329.3|7335.3|7329.3|7335.1|7329.1|3
1647431090000|2022-03-16 11:44:50|7336.4|7330.4|7336.4|7330.4|7336.4|7330.4|7336.4|7330.4|1
1647431100000|2022-03-16 11:45:00|7336.8|7330.8|7337.1|7331.1|7337.1|7331.1|7336.8|7330.8|4
1647431110000|2022-03-16 11:45:10|7337.8|7331.8|7338.1|7332.1|7338.1|7332.1|7337.8|7331.8|0
1647431140000|2022-03-16 11:45:40|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|1
1647431160000|2022-03-16 11:46:00|||||||||6
1647431170000|2022-03-16 11:46:10|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|0
1647431180000|2022-03-16 11:46:20|||||||||1
1647431200000|2022-03-16 11:46:40|||||||||1
1647431210000|2022-03-16 11:46:50|||||||||1
1647431220000|2022-03-16 11:47:00|||||||||1
1647431230000|2022-03-16 11:47:10|||||||||1
1647431240000|2022-03-16 11:47:20|||||||||2
1647431250000|2022-03-16 11:47:30|||||||||1
1647431270000|2022-03-16 11:47:50|||||||||1
1647431280000|2022-03-16 11:48:00|7337.3|7331.3|7336.3|7330.3|7337.3|7331.3|7336.3|7330.3|3
1647431340000|2022-03-16 11:49:00|7337.6|7331.6|7338.1|7332.1|7338.1|7332.1|7337.6|7331.6|3
1647431350000|2022-03-16 11:49:10|7337.6|7331.6|7337.3|7331.3|7337.6|7331.6|7337.3|7331.3|0
1647431360000|2022-03-16 11:49:20|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|2
1647431370000|2022-03-16 11:49:30|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|1
1647431400000|2022-03-16 11:50:00|||||||||5
1647431460000|2022-03-16 11:51:00|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|1
1647431470000|2022-03-16 11:51:10|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|3
1647431480000|2022-03-16 11:51:20|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|0
1647431490000|2022-03-16 11:51:30|7336.6|7330.6|7336.6|7330.6|7336.6|7330.6|7336.6|7330.6|1
1647431520000|2022-03-16 11:52:00|7336.9|7330.9|7337.1|7331.1|7337.1|7331.1|7336.9|7330.9|0
1647431580000|2022-03-16 11:53:00|7337.6|7331.6|7336.2|7330.2|7337.6|7331.6|7336.2|7330.2|2
1647431590000|2022-03-16 11:53:10|7335.9|7329.9|7336.9|7330.9|7336.9|7330.9|7335.9|7329.9|5
1647431610000|2022-03-16 11:53:30|7336.7|7330.7|7337.2|7331.2|7337.2|7331.2|7336.2|7330.2|0
1647431620000|2022-03-16 11:53:40|7336.7|7330.7|7336.2|7330.2|7336.7|7330.7|7336.2|7330.2|0
1647431640000|2022-03-16 11:54:00|7336.9|7330.9|7337.6|7331.6|7337.6|7331.6|7336.9|7330.9|1
1647431680000|2022-03-16 11:54:40|7337.1|7331.1|7336.6|7330.6|7337.1|7331.1|7336.6|7330.6|0
1647431690000|2022-03-16 11:54:50|7336.2|7330.2|7338.2|7332.2|7338.2|7332.2|7336.2|7330.2|2
1647431700000|2022-03-16 11:55:00|7337.5|7331.5|7337.7|7331.7|7337.7|7331.7|7337.5|7331.5|1
1647431710000|2022-03-16 11:55:10|7338|7332|7337.7|7331.7|7338.2|7332.2|7337.7|7331.7|0
1647431740000|2022-03-16 11:55:40|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|1
1647431750000|2022-03-16 11:55:50|7337.2|7331.2|7337.2|7331.2|7337.2|7331.2|7337.2|7331.2|0
1647431760000|2022-03-16 11:56:00|7336.9|7330.9|7337.2|7331.2|7337.2|7331.2|7336.9|7330.9|0
1647431800000|2022-03-16 11:56:40|||||||||1
1647431830000|2022-03-16 11:57:10|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|0
1647431850000|2022-03-16 11:57:30|7337|7331|7337|7331|7337|7331|7337|7331|0
1647431880000|2022-03-16 11:58:00|7337.4|7331.4|7338|7332|7338.4|7332.4|7337.4|7331.4|1
1647431890000|2022-03-16 11:58:10|7338.2|7332.2|7338.4|7332.4|7338.4|7332.4|7338.2|7332.2|0
1647431910000|2022-03-16 11:58:30|7337.9|7331.9|7337|7331|7337.9|7331.9|7337|7331|0
1647431940000|2022-03-16 11:59:00|7337.7|7331.7|7338|7332|7338.2|7332.2|7337.7|7331.7|1
1647431950000|2022-03-16 11:59:10|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|0
1647431960000|2022-03-16 11:59:20|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|1
1647431990000|2022-03-16 11:59:50|7337|7331|7337|7331|7337|7331|7336.7|7330.7|1
1647432040000|2022-03-16 12:00:40|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|0
1647432060000|2022-03-16 12:01:00|7337|7331|7337.3|7331.3|7337.3|7331.3|7337|7331|2
1647432070000|2022-03-16 12:01:10|7337|7331|7337|7331|7337|7331|7337|7331|0
1647432090000|2022-03-16 12:01:30|7337.3|7331.3|7337|7331|7337.3|7331.3|7337|7331|0
1647432120000|2022-03-16 12:02:00|7336.5|7330.5|7336.8|7330.8|7336.8|7330.8|7336.5|7330.5|13
1647432130000|2022-03-16 12:02:10|7337.2|7331.2|7336.5|7330.5|7337.3|7331.3|7336.5|7330.5|0
1647432140000|2022-03-16 12:02:20|7336.2|7330.2|7336.5|7330.5|7336.5|7330.5|7336.2|7330.2|9
1647432150000|2022-03-16 12:02:30|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|0
1647432160000|2022-03-16 12:02:40|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|7336.2|7330.2|0
1647432170000|2022-03-16 12:02:50|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|0
1647432190000|2022-03-16 12:03:10|7336|7330|7337.3|7331.3|7337.3|7331.3|7336|7330|0
1647432200000|2022-03-16 12:03:20|7337.7|7331.7|7337.3|7331.3|7338.2|7332.2|7337.2|7331.2|3
1647432210000|2022-03-16 12:03:30|7337.8|7331.8|7337.3|7331.3|7337.8|7331.8|7337.3|7331.3|0
1647432220000|2022-03-16 12:03:40|7337.8|7331.8|7337.8|7331.8|7338.3|7332.3|7337.8|7331.8|2
1647432230000|2022-03-16 12:03:50|7338.2|7332.2|7338.7|7332.7|7338.7|7332.7|7338.2|7332.2|2
1647432240000|2022-03-16 12:04:00|7338.5|7332.5|7338.2|7332.2|7338.7|7332.7|7337.8|7331.8|0
1647432250000|2022-03-16 12:04:10|7338.5|7332.5|7339|7333|7340|7334|7338.3|7332.3|6
1647432280000|2022-03-16 12:04:40|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|0
1647432300000|2022-03-16 12:05:00|7339|7333|7344.5|7338.5|7344.5|7338.5|7339|7333|24
1647432310000|2022-03-16 12:05:10|7345|7339|7348.3|7342.3|7349.5|7343.5|7345|7339|5
1647432320000|2022-03-16 12:05:20|7347.8|7341.8|7347.5|7341.5|7347.8|7341.8|7347.5|7341.5|0
1647432340000|2022-03-16 12:05:40|7348.5|7342.5|7348.5|7342.5|7348.5|7342.5|7348.5|7342.5|0
1647432350000|2022-03-16 12:05:50|7348|7342|7347.5|7341.5|7348|7342|7347.5|7341.5|0
1647432360000|2022-03-16 12:06:00|7346.5|7340.5|7348.5|7342.5|7348.5|7342.5|7346.5|7340.5|0
1647432370000|2022-03-16 12:06:10|7348|7342|7347.8|7341.8|7348|7342|7347.3|7341.3|1
1647432380000|2022-03-16 12:06:20|7347.3|7341.3|7347|7341|7347.3|7341.3|7347|7341|0
1647432390000|2022-03-16 12:06:30|7347.3|7341.3|7349.3|7343.3|7349.3|7343.3|7347.2|7341.2|4
1647432400000|2022-03-16 12:06:40|7348.3|7342.3|7347.1|7341.1|7348.3|7342.3|7346.8|7340.8|2
1647432410000|2022-03-16 12:06:50|||||||||1
1647432420000|2022-03-16 12:07:00|7347.5|7341.5|7348.2|7342.2|7348.2|7342.2|7347.5|7341.5|0
1647432440000|2022-03-16 12:07:20|7348.5|7342.5|7348.5|7342.5|7348.5|7342.5|7348.2|7342.2|0
1647432450000|2022-03-16 12:07:30|7348.2|7342.2|7349.8|7343.8|7349.8|7343.8|7348.2|7342.2|1
1647432460000|2022-03-16 12:07:40|7350|7344|7351.2|7345.2|7351.2|7345.2|7350|7344|1
1647432470000|2022-03-16 12:07:50|7358.8|7352.8|7356.2|7350.2|7358.8|7352.8|7355.8|7349.8|6
1647432480000|2022-03-16 12:08:00|7355.2|7349.2|7355.5|7349.5|7355.5|7349.5|7355.2|7349.2|2
1647432490000|2022-03-16 12:08:10|7355.7|7349.7|7355.3|7349.3|7355.7|7349.7|7355|7349|1
1647432500000|2022-03-16 12:08:20|7356.2|7350.2|7357|7351|7357.7|7351.7|7356.2|7350.2|0
1647432510000|2022-03-16 12:08:30|7355.2|7349.2|7355.2|7349.2|7355.2|7349.2|7355.2|7349.2|1
1647432520000|2022-03-16 12:08:40|7355.3|7349.3|7354.8|7348.8|7356.2|7350.2|7354.8|7348.8|1
1647432530000|2022-03-16 12:08:50|7355.2|7349.2|7353.7|7347.7|7355.2|7349.2|7353.7|7347.7|3
1647432540000|2022-03-16 12:09:00|7354|7348|7348.1|7342.1|7354.3|7348.3|7347.9|7341.9|12
1647432550000|2022-03-16 12:09:10|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|0
1647432570000|2022-03-16 12:09:30|7347.3|7341.3|7345.8|7339.8|7347.3|7341.3|7345.8|7339.8|0
1647432580000|2022-03-16 12:09:40|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|1
1647432590000|2022-03-16 12:09:50|7346.8|7340.8|7347.3|7341.3|7347.3|7341.3|7346.3|7340.3|1
1647432600000|2022-03-16 12:10:00|7349.3|7343.3|7350|7344|7350|7344|7349.1|7343.1|7
1647432610000|2022-03-16 12:10:10|7350.6|7344.6|7353.3|7347.3|7353.3|7347.3|7350.6|7344.6|0
1647432620000|2022-03-16 12:10:20|7353.8|7347.8|7353|7347|7354.5|7348.5|7352.1|7346.1|4
1647432630000|2022-03-16 12:10:30|7353.3|7347.3|7350.6|7344.6|7354.1|7348.1|7350.4|7344.4|3
1647432650000|2022-03-16 12:10:50|7350.4|7344.4|7351|7345|7352|7346|7350.4|7344.4|2
1647432660000|2022-03-16 12:11:00|7351.8|7345.8|7353.6|7347.6|7353.6|7347.6|7351.8|7345.8|2
1647432670000|2022-03-16 12:11:10|7353.1|7347.1|7346.3|7340.3|7353.1|7347.1|7346.3|7340.3|15
1647432690000|2022-03-16 12:11:30|7346|7340|7345.3|7339.3|7347|7341|7345.3|7339.3|1
1647432700000|2022-03-16 12:11:40|7346.2|7340.2|7346.8|7340.8|7347|7341|7345.5|7339.5|1
1647432710000|2022-03-16 12:11:50|7347.3|7341.3|7347.2|7341.2|7348|7342|7347.2|7341.2|2
1647432720000|2022-03-16 12:12:00|7346.7|7340.7|7346.8|7340.8|7347.3|7341.3|7346.7|7340.7|2
1647432730000|2022-03-16 12:12:10|7346.5|7340.5|7345|7339|7346.5|7340.5|7345|7339|1
1647432740000|2022-03-16 12:12:20|7345.7|7339.7|7346|7340|7346|7340|7345.7|7339.7|0
1647432750000|2022-03-16 12:12:30|7345.7|7339.7|7346.3|7340.3|7346.3|7340.3|7345.7|7339.7|0
1647432760000|2022-03-16 12:12:40|7346|7340|7344.8|7338.8|7346.8|7340.8|7344.8|7338.8|1
1647432770000|2022-03-16 12:12:50|7345.3|7339.3|7345.3|7339.3|7345.3|7339.3|7345|7339|0
1647432780000|2022-03-16 12:13:00|7345.6|7339.6|7338.8|7332.8|7345.6|7339.6|7338.8|7332.8|1
1647432790000|2022-03-16 12:13:10|7339|7333|7338.8|7332.8|7339|7333|7338.8|7332.8|0
1647432800000|2022-03-16 12:13:20|7338.7|7332.7|7336|7330|7338.7|7332.7|7336|7330|3
1647432810000|2022-03-16 12:13:30|7335.5|7329.5|7337.3|7331.3|7337.3|7331.3|7335.5|7329.5|3
1647432820000|2022-03-16 12:13:40|7338.7|7332.7|7338.7|7332.7|7339|7333|7338.7|7332.7|0
1647432830000|2022-03-16 12:13:50|7339|7333|7340.3|7334.3|7340.3|7334.3|7339|7333|0
1647432840000|2022-03-16 12:14:00|7340.5|7334.5|7340.2|7334.2|7340.5|7334.5|7339.8|7333.8|1
1647432850000|2022-03-16 12:14:10|7339.2|7333.2|7337.3|7331.3|7339.2|7333.2|7336.5|7330.5|2
1647432860000|2022-03-16 12:14:20|7337|7331|7337|7331|7337|7331|7337|7331|0
1647432870000|2022-03-16 12:14:30|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|0
1647432880000|2022-03-16 12:14:40|7337|7331|7338.2|7332.2|7338.8|7332.8|7337|7331|0
1647432890000|2022-03-16 12:14:50|7338.5|7332.5|7338.5|7332.5|7338.5|7332.5|7338.5|7332.5|0
1647432900000|2022-03-16 12:15:00|7338.2|7332.2|7339|7333|7339.3|7333.3|7338.2|7332.2|1
1647432910000|2022-03-16 12:15:10|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|0
1647432920000|2022-03-16 12:15:20|7338.3|7332.3|7338|7332|7338.3|7332.3|7338|7332|0
1647432930000|2022-03-16 12:15:30|7338.3|7332.3|7338.3|7332.3|7338.6|7332.6|7338.3|7332.3|1
1647432940000|2022-03-16 12:15:40|7338.6|7332.6|7338.3|7332.3|7338.6|7332.6|7338.3|7332.3|0
1647432960000|2022-03-16 12:16:00|7338|7332|7338|7332|7338|7332|7338|7332|0
1647432970000|2022-03-16 12:16:10|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|0
1647432980000|2022-03-16 12:16:20|7338|7332|7338|7332|7338|7332|7338|7332|0
1647432990000|2022-03-16 12:16:30|7338.3|7332.3|7338.8|7332.8|7338.8|7332.8|7338.3|7332.3|0
1647433010000|2022-03-16 12:16:50|7340.3|7334.3|7340.6|7334.6|7340.6|7334.6|7340.3|7334.3|1
1647433030000|2022-03-16 12:17:10|7340.3|7334.3|7337.1|7331.1|7340.3|7334.3|7337.1|7331.1|6
1647433040000|2022-03-16 12:17:20|7337|7331|7336.5|7330.5|7337|7331|7336.5|7330.5|2
1647433050000|2022-03-16 12:17:30|7335.6|7329.6|7335.8|7329.8|7335.8|7329.8|7335.3|7329.3|0
1647433060000|2022-03-16 12:17:40|7337|7331|7337|7331|7337|7331|7336.8|7330.8|0
1647433080000|2022-03-16 12:18:00|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|1
1647433090000|2022-03-16 12:18:10|7337.8|7331.8|7337.5|7331.5|7337.8|7331.8|7337.5|7331.5|0
1647433100000|2022-03-16 12:18:20|7338.3|7332.3|7336.6|7330.6|7338.3|7332.3|7336.6|7330.6|1
1647433110000|2022-03-16 12:18:30|7337.4|7331.4|7338.4|7332.4|7338.4|7332.4|7337.4|7331.4|1
1647433120000|2022-03-16 12:18:40|7337.4|7331.4|7337.8|7331.8|7338.4|7332.4|7337.4|7331.4|0
1647433130000|2022-03-16 12:18:50|7338.1|7332.1|7339.3|7333.3|7339.5|7333.5|7338.1|7332.1|0
1647433140000|2022-03-16 12:19:00|7339.4|7333.4|7339.9|7333.9|7340.9|7334.9|7338.9|7332.9|2
1647433150000|2022-03-16 12:19:10|7340.4|7334.4|7339.9|7333.9|7340.4|7334.4|7339.9|7333.9|0
1647433170000|2022-03-16 12:19:30|7339.8|7333.8|7340.3|7334.3|7340.3|7334.3|7339.8|7333.8|0
1647433190000|2022-03-16 12:19:50|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|3
1647433200000|2022-03-16 12:20:00|7338.5|7332.5|7339.3|7333.3|7339.3|7333.3|7338.5|7332.5|0
1647433230000|2022-03-16 12:20:30|7338.9|7332.9|7339.1|7333.1|7339.3|7333.3|7338.9|7332.9|0
1647433240000|2022-03-16 12:20:40|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|0
1647433250000|2022-03-16 12:20:50|7338.9|7332.9|7337.4|7331.4|7338.9|7332.9|7337.4|7331.4|5
1647433260000|2022-03-16 12:21:00|7337.1|7331.1|7336.4|7330.4|7337.1|7331.1|7336.4|7330.4|0
1647433270000|2022-03-16 12:21:10|7335.6|7329.6|7335.6|7329.6|7335.6|7329.6|7335.6|7329.6|1
1647433280000|2022-03-16 12:21:20|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|1
1647433290000|2022-03-16 12:21:30|7333.4|7327.4|7333.9|7327.9|7333.9|7327.9|7333.4|7327.4|3
1647433300000|2022-03-16 12:21:40|7333.6|7327.6|7334.9|7328.9|7334.9|7328.9|7332.6|7326.6|2
1647433310000|2022-03-16 12:21:50|7334.4|7328.4|7333.9|7327.9|7334.4|7328.4|7333.9|7327.9|1
1647433320000|2022-03-16 12:22:00|7334.6|7328.6|7334.9|7328.9|7334.9|7328.9|7334.6|7328.6|0
1647433340000|2022-03-16 12:22:20|7334.4|7328.4|7331.9|7325.9|7334.4|7328.4|7331.9|7325.9|0
1647433360000|2022-03-16 12:22:40|7331.6|7325.6|7331.4|7325.4|7331.6|7325.6|7331.4|7325.4|0
1647433370000|2022-03-16 12:22:50|7331.1|7325.1|7327.6|7321.6|7331.1|7325.1|7327.6|7321.6|3
1647433380000|2022-03-16 12:23:00|7327.4|7321.4|7329.9|7323.9|7329.9|7323.9|7327.4|7321.4|2
1647433390000|2022-03-16 12:23:10|7329.4|7323.4|7328.9|7322.9|7329.4|7323.4|7328.9|7322.9|1
1647433400000|2022-03-16 12:23:20|7328.4|7322.4|7329.1|7323.1|7330.4|7324.4|7328.4|7322.4|2
1647433410000|2022-03-16 12:23:30|7329.4|7323.4|7329.9|7323.9|7330.4|7324.4|7329.4|7323.4|0
1647433420000|2022-03-16 12:23:40|7327.8|7321.8|7326.9|7320.9|7328.4|7322.4|7326.9|7320.9|8
1647433430000|2022-03-16 12:23:50|7327.1|7321.1|7328.3|7322.3|7328.3|7322.3|7327.1|7321.1|1
1647433440000|2022-03-16 12:24:00|7327.9|7321.9|7329.3|7323.3|7329.3|7323.3|7327.3|7321.3|1
1647433450000|2022-03-16 12:24:10|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|1
1647433460000|2022-03-16 12:24:20|7330.9|7324.9|7332.3|7326.3|7332.4|7326.4|7330.9|7324.9|0
1647433480000|2022-03-16 12:24:40|7332.9|7326.9|7333.3|7327.3|7333.3|7327.3|7332.9|7326.9|0
1647433490000|2022-03-16 12:24:50|7332.6|7326.6|7334.6|7328.6|7336.3|7330.3|7332.3|7326.3|2
1647433500000|2022-03-16 12:25:00|7334.3|7328.3|7333.8|7327.8|7335.3|7329.3|7333.1|7327.1|1
1647433510000|2022-03-16 12:25:10|7332.9|7326.9|7332.1|7326.1|7332.9|7326.9|7331.6|7325.6|0
1647433530000|2022-03-16 12:25:30|7331.8|7325.8|7331.6|7325.6|7331.8|7325.8|7331.6|7325.6|0
1647433540000|2022-03-16 12:25:40|7331.1|7325.1|7329.6|7323.6|7331.1|7325.1|7329.6|7323.6|1
1647433550000|2022-03-16 12:25:50|7326.6|7320.6|7328.3|7322.3|7329.1|7323.1|7326.6|7320.6|4
1647433560000|2022-03-16 12:26:00|7328.6|7322.6|7327.6|7321.6|7328.6|7322.6|7327.6|7321.6|3
1647433580000|2022-03-16 12:26:20|7327.4|7321.4|7327.1|7321.1|7328.6|7322.6|7327.1|7321.1|12
1647433590000|2022-03-16 12:26:30|7327.6|7321.6|7328.7|7322.7|7329.4|7323.4|7327.1|7321.1|7
1647433600000|2022-03-16 12:26:40|7328.4|7322.4|7328.1|7322.1|7328.4|7322.4|7328.1|7322.1|2
1647433610000|2022-03-16 12:26:50|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|0
1647433650000|2022-03-16 12:27:30|7328.7|7322.7|7328.7|7322.7|7329.1|7323.1|7328.7|7322.7|0
1647433660000|2022-03-16 12:27:40|7328.4|7322.4|7328.7|7322.7|7328.7|7322.7|7328.4|7322.4|0
1647433670000|2022-03-16 12:27:50|7329.7|7323.7|7328.7|7322.7|7329.7|7323.7|7328.7|7322.7|1
1647433680000|2022-03-16 12:28:00|7329.1|7323.1|7330.1|7324.1|7330.1|7324.1|7328.7|7322.7|0
1647433690000|2022-03-16 12:28:10|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|0
1647433700000|2022-03-16 12:28:20|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|1
1647433710000|2022-03-16 12:28:30|7329.7|7323.7|7330|7324|7330.4|7324.4|7329.1|7323.1|3
1647433720000|2022-03-16 12:28:40|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|7329.5|7323.5|0
1647433730000|2022-03-16 12:28:50|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647433740000|2022-03-16 12:29:00|7329.9|7323.9|7330.4|7324.4|7330.4|7324.4|7329.7|7323.7|0
1647433750000|2022-03-16 12:29:10|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647433760000|2022-03-16 12:29:20|7329.7|7323.7|7330.4|7324.4|7330.4|7324.4|7329.7|7323.7|0
1647433770000|2022-03-16 12:29:30|7330.2|7324.2|7330|7324|7330.2|7324.2|7330|7324|0
1647433780000|2022-03-16 12:29:40|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|81
1647433810000|2022-03-16 12:30:10|7328.5|7322.5|7328.9|7322.9|7328.9|7322.9|7328.5|7322.5|0
1647433820000|2022-03-16 12:30:20|7329.2|7323.2|7328.9|7322.9|7329.2|7323.2|7328.9|7322.9|1
1647433830000|2022-03-16 12:30:30|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|1
1647433840000|2022-03-16 12:30:40|7328.7|7322.7|7328.5|7322.5|7329|7323|7328.5|7322.5|2
1647433850000|2022-03-16 12:30:50|7328|7322|7328|7322|7328.5|7322.5|7328|7322|6
1647433860000|2022-03-16 12:31:00|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|11
1647433880000|2022-03-16 12:31:20|7327.7|7321.7|7328.4|7322.4|7329.2|7323.2|7327.7|7321.7|2
1647433890000|2022-03-16 12:31:30|7328.9|7322.9|7330|7324|7330|7324|7328.9|7322.9|2
1647433910000|2022-03-16 12:31:50|7330.7|7324.7|7330.4|7324.4|7330.7|7324.7|7330.4|7324.4|1
1647433920000|2022-03-16 12:32:00|7330.5|7324.5|7329.2|7323.2|7330.5|7324.5|7329.2|7323.2|2
1647433930000|2022-03-16 12:32:10|7328.5|7322.5|7330.2|7324.2|7330.2|7324.2|7328.5|7322.5|3
1647433940000|2022-03-16 12:32:20|7329.9|7323.9|7329.9|7323.9|7330.2|7324.2|7329.9|7323.9|0
1647433960000|2022-03-16 12:32:40|7329.5|7323.5|7327.5|7321.5|7329.5|7323.5|7327.5|7321.5|9
1647433970000|2022-03-16 12:32:50|7327.2|7321.2|7326.2|7320.2|7327.2|7321.2|7323.5|7317.5|14
1647433980000|2022-03-16 12:33:00|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7324.5|7318.5|2
1647434010000|2022-03-16 12:33:30|||||||||1
1647434020000|2022-03-16 12:33:40|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|0
1647434030000|2022-03-16 12:33:50|7325.8|7319.8|7325.2|7319.2|7325.8|7319.8|7324|7318|5
1647434040000|2022-03-16 12:34:00|7326.2|7320.2|7326.5|7320.5|7326.5|7320.5|7325.5|7319.5|2
1647434050000|2022-03-16 12:34:10|7326.8|7320.8|7327.7|7321.7|7327.7|7321.7|7326.8|7320.8|0
1647434060000|2022-03-16 12:34:20|7328.2|7322.2|7328.5|7322.5|7328.5|7322.5|7328.2|7322.2|1
1647434090000|2022-03-16 12:34:50|7328.7|7322.7|7328.5|7322.5|7329|7323|7328.5|7322.5|0
1647434100000|2022-03-16 12:35:00|7328.2|7322.2|7326.8|7320.8|7328.2|7322.2|7326.5|7320.5|3
1647434110000|2022-03-16 12:35:10|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|1
1647434150000|2022-03-16 12:35:50|7325.8|7319.8|7324.6|7318.6|7325.8|7319.8|7324.6|7318.6|4
1647434160000|2022-03-16 12:36:00|7323.4|7317.4|7324.1|7318.1|7324.1|7318.1|7323.4|7317.4|4
1647434180000|2022-03-16 12:36:20|7324.5|7318.5|7324.8|7318.8|7324.8|7318.8|7324.3|7318.3|1
1647434190000|2022-03-16 12:36:30|7328.6|7318.6|7328.4|7322.4|7328.6|7322.4|7325.4|7318.4|13
1647434210000|2022-03-16 12:36:50|7327.9|7321.9|7327.8|7321.8|7328.1|7322.1|7327.8|7321.8|1
1647434220000|2022-03-16 12:37:00|7327.4|7321.4|7326.3|7320.3|7327.4|7321.4|7326.3|7320.3|0
1647434230000|2022-03-16 12:37:10|7326.6|7320.6|7324.1|7318.1|7326.6|7320.6|7324.1|7318.1|5
1647434250000|2022-03-16 12:37:30|7323.8|7317.8|7323.6|7317.6|7323.9|7317.9|7323.6|7317.6|3
1647434260000|2022-03-16 12:37:40|7323.8|7317.8|7323.8|7317.8|7323.8|7317.8|7323.8|7317.8|0
1647434280000|2022-03-16 12:38:00|7323.6|7317.6|7323.6|7317.6|7323.6|7317.6|7323.6|7317.6|2
1647434310000|2022-03-16 12:38:30|7324.3|7318.3|7324.6|7318.6|7324.6|7318.6|7324.3|7318.3|0
1647434330000|2022-03-16 12:38:50|7329.9|7323.9|7331.8|7325.8|7333.6|7327.6|7329.9|7323.9|4
1647434340000|2022-03-16 12:39:00|7331.4|7325.4|7331.3|7325.3|7331.4|7325.4|7331.3|7325.3|1
1647434350000|2022-03-16 12:39:10|7331.1|7325.1|7330.8|7324.8|7331.3|7325.3|7330.8|7324.8|2
1647434370000|2022-03-16 12:39:30|7331.3|7325.3|7331.3|7325.3|7331.3|7325.3|7331.3|7325.3|0
1647434380000|2022-03-16 12:39:40|7330.9|7324.9|7329.3|7323.3|7330.9|7324.9|7328.3|7322.3|3
1647434400000|2022-03-16 12:40:00|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|7327.4|7321.4|3
1647434410000|2022-03-16 12:40:10|7328.8|7322.8|7329.4|7323.4|7329.4|7323.4|7328.8|7322.8|0
1647434420000|2022-03-16 12:40:20|7329.3|7323.3|7328.4|7322.4|7329.3|7323.3|7328.4|7322.4|1
1647434430000|2022-03-16 12:40:30|7327.8|7321.8|7325.9|7319.9|7327.8|7321.8|7325.4|7319.4|2
1647434440000|2022-03-16 12:40:40|7325.6|7319.6|7325.4|7319.4|7325.9|7319.9|7325.4|7319.4|0
1647434450000|2022-03-16 12:40:50|7325.8|7319.8|7325.9|7319.9|7325.9|7319.9|7325.8|7319.8|0
1647434460000|2022-03-16 12:41:00|7325.1|7319.1|7326.8|7320.8|7326.8|7320.8|7324.4|7318.4|3
1647434480000|2022-03-16 12:41:20|7326.4|7320.4|7323.8|7317.8|7326.4|7320.4|7322.4|7316.4|4
1647434490000|2022-03-16 12:41:30|7324.4|7318.4|7323.4|7317.4|7324.4|7318.4|7323.4|7317.4|0
1647434500000|2022-03-16 12:41:40|7323.9|7317.9|7323.4|7317.4|7323.9|7317.9|7323.4|7317.4|1
1647434530000|2022-03-16 12:42:10|7323.1|7317.1|7322.9|7316.9|7323.1|7317.1|7322.9|7316.9|1
1647434540000|2022-03-16 12:42:20|7323.1|7317.1|7324.4|7318.4|7324.4|7318.4|7323.1|7317.1|2
1647434550000|2022-03-16 12:42:30|7324.1|7318.1|7323.9|7317.9|7324.1|7318.1|7323.9|7317.9|0
1647434580000|2022-03-16 12:43:00|7324.4|7318.4|7323.4|7317.4|7324.4|7318.4|7323.4|7317.4|2
1647434590000|2022-03-16 12:43:10|7322.9|7316.9|7322.9|7316.9|7323.4|7317.4|7322.9|7316.9|0
1647434600000|2022-03-16 12:43:20|7322.6|7316.6|7322.9|7316.9|7322.9|7316.9|7322.2|7316.2|1
1647434610000|2022-03-16 12:43:30|7323.2|7317.2|7321.1|7315.1|7323.4|7317.4|7321.1|7315.1|3
1647434620000|2022-03-16 12:43:40|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|1
1647434630000|2022-03-16 12:43:50|7321.1|7315.1|7320.7|7314.7|7321.1|7315.1|7320.7|7314.7|5
1647434640000|2022-03-16 12:44:00|7320.6|7314.6|7319.9|7313.9|7320.7|7314.7|7319.9|7313.9|4
1647434650000|2022-03-16 12:44:10|7319.4|7313.4|7318.1|7312.1|7319.4|7313.4|7318.1|7312.1|0
1647434670000|2022-03-16 12:44:30|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|7
1647434680000|2022-03-16 12:44:40|||||||||1
1647434690000|2022-03-16 12:44:50|7318.6|7312.6|7318.9|7312.9|7318.9|7312.9|7318.6|7312.6|3
1647437400000|2022-03-16 13:30:00|7318.7|7312.7|7322|7316|7322|7316|7313.8|7306.5|152
1647437410000|2022-03-16 13:30:10|7321.5|7315.5|7332.2|7326.2|7332.8|7326.8|7321.5|7315.5|62
1647437420000|2022-03-16 13:30:20|7332.5|7326.5|7338.5|7332.5|7339|7333|7328|7322|22
1647437430000|2022-03-16 13:30:30|7338.9|7332.9|7338.7|7332.7|7340.3|7334.3|7338.7|7332.7|24
1647437440000|2022-03-16 13:30:40|7337.7|7331.7|7332.5|7326.5|7340.5|7334.5|7332.5|7326.5|18
1647437450000|2022-03-16 13:30:50|7333.5|7327.5|7333.8|7327.8|7334.8|7328.8|7333.5|7327.5|1
1647437460000|2022-03-16 13:31:00|7333.5|7327.5|7324.4|7318.4|7334.7|7328.7|7324.4|7318.4|21
1647437470000|2022-03-16 13:31:10|7327.5|7321.5|7330.7|7324.7|7330.7|7324.7|7325.7|7319.7|12
1647437480000|2022-03-16 13:31:20|7330.4|7324.4|7330.8|7324.8|7331.8|7325.8|7328.2|7321.2|25
1647437490000|2022-03-16 13:31:30|7331.8|7325.8|7327.7|7321.7|7334.7|7328.7|7324.8|7318.8|16
1647437500000|2022-03-16 13:31:40|7327.3|7321.3|7323.5|7317.5|7328|7322|7322.2|7316.2|5
1647437510000|2022-03-16 13:31:50|7323.4|7317.4|7318|7312|7323.4|7317.4|7316.9|7310.9|26
1647437520000|2022-03-16 13:32:00|7317.5|7311.5|7323.5|7317.5|7323.9|7317.9|7317.5|7311.5|41
1647437530000|2022-03-16 13:32:10|7322|7316|7318.9|7312.9|7322|7316|7317.3|7311.3|11
1647437540000|2022-03-16 13:32:20|7319.2|7313.2|7319.7|7313.7|7320|7314|7318.9|7312.9|12
1647437550000|2022-03-16 13:32:30|7319|7313|7319.7|7313.7|7321.5|7315.5|7319|7313|9
1647437560000|2022-03-16 13:32:40|7319.4|7313.4|7319.2|7313.2|7320.2|7314.2|7318.9|7312.9|4
1647437570000|2022-03-16 13:32:50|7319.7|7313.7|7321.2|7315.2|7321.2|7315.2|7319.7|7313.7|0
1647437580000|2022-03-16 13:33:00|7322.2|7316.2|7328.2|7322.2|7331.5|7325.5|7322.2|7316.2|21
1647437590000|2022-03-16 13:33:10|7328.5|7322.5|7327.9|7321.9|7328.9|7322.9|7327.7|7321.7|7
1647437600000|2022-03-16 13:33:20|7328.2|7322.2|7325.7|7319.7|7328.9|7322.9|7324.7|7318.7|10
1647437610000|2022-03-16 13:33:30|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7324.5|7318.5|6
1647437620000|2022-03-16 13:33:40|7325|7319|7325.4|7319.4|7326.2|7320.2|7324.4|7318.4|7
1647437630000|2022-03-16 13:33:50|7324.5|7318.5|7324|7318|7325.7|7319.7|7323.7|7317.7|14
1647437640000|2022-03-16 13:34:00|7326.2|7320.2|7325.7|7319.7|7326.2|7320.2|7323.5|7317.5|31
1647437650000|2022-03-16 13:34:10|7326|7320|7328.7|7322.7|7328.7|7322.7|7326|7320|11
1647437660000|2022-03-16 13:34:20|7329|7323|7329.7|7323.7|7329.9|7323.9|7328.5|7322.5|17
1647437670000|2022-03-16 13:34:30|7328.9|7322.9|7329.5|7323.5|7329.5|7323.5|7328.9|7322.9|12
1647437680000|2022-03-16 13:34:40|7329.3|7323.3|7330.4|7324.4|7330.4|7324.4|7328.5|7322.5|8
1647437690000|2022-03-16 13:34:50|7333|7327|7332.4|7326.4|7333|7327|7332|7326|2
1647437700000|2022-03-16 13:35:00|7332.5|7326.5|7335.9|7329.9|7335.9|7329.9|7332.5|7326.5|25
1647437710000|2022-03-16 13:35:10|7336.2|7330.2|7342.5|7336.5|7345|7339|7336.2|7330.2|63
1647437720000|2022-03-16 13:35:20|7342.9|7336.9|7342.9|7336.9|7343.5|7337.5|7342.2|7336.2|12
1647437730000|2022-03-16 13:35:30|7342.5|7336.5|7342.5|7336.5|7343.4|7337.4|7341.9|7335.9|20
1647437740000|2022-03-16 13:35:40|7342.2|7336.2|7340.9|7334.9|7342.5|7336.5|7340.9|7334.9|12
1647437750000|2022-03-16 13:35:50|7341.4|7335.4|7341.9|7335.9|7342.5|7336.5|7341|7335|5
1647437760000|2022-03-16 13:36:00|7342.4|7336.4|7342.7|7336.7|7343.2|7337.2|7342.4|7336.4|11
1647437770000|2022-03-16 13:36:10|7343.2|7337.2|7346.2|7340.2|7346.7|7340.7|7343.2|7337.2|22
1647437780000|2022-03-16 13:36:20|7346.6|7340.6|7347.4|7341.4|7347.5|7341.5|7345.7|7339.7|9
1647437790000|2022-03-16 13:36:30|7347.7|7341.7|7347.4|7341.4|7348.2|7342.2|7347|7341|8
1647437800000|2022-03-16 13:36:40|7347.2|7341.2|7348.4|7342.4|7348.4|7342.4|7346.9|7340.9|11
1647437810000|2022-03-16 13:36:50|7347.4|7341.4|7348.2|7342.2|7348.2|7342.2|7346.5|7340.5|26
1647437820000|2022-03-16 13:37:00|7348.9|7342.9|7348.4|7342.4|7348.9|7342.9|7348.4|7342.4|12
1647437830000|2022-03-16 13:37:10|7348.7|7342.7|7354.2|7348.2|7354.7|7348.7|7348.7|7342.7|28
1647437840000|2022-03-16 13:37:20|7353.9|7347.9|7355.9|7349.9|7356.2|7350.2|7353.4|7347.4|27
1647437850000|2022-03-16 13:37:30|7353.9|7347.9|7349.6|7343.6|7354.1|7348.1|7349.1|7343.1|27
1647437860000|2022-03-16 13:37:40|7350.2|7344.2|7349.2|7343.2|7350.2|7344.2|7348.9|7342.9|17
1647437870000|2022-03-16 13:37:50|7349.1|7343.1|7351.4|7345.4|7351.7|7345.7|7348.7|7342.7|6
1647437880000|2022-03-16 13:38:00|7351.6|7345.6|7352.6|7346.6|7353.6|7347.6|7351.6|7345.6|19
1647437890000|2022-03-16 13:38:10|7352.7|7346.7|7351.9|7345.9|7352.7|7346.7|7351.7|7345.7|8
1647437900000|2022-03-16 13:38:20|7351.4|7345.4|7350.7|7344.7|7351.4|7345.4|7349.1|7343.1|3
1647437910000|2022-03-16 13:38:30|7351.1|7345.1|7355.1|7349.1|7355.1|7349.1|7351.1|7345.1|8
1647437920000|2022-03-16 13:38:40|7355.9|7349.9|7349.7|7343.7|7355.9|7349.9|7349.4|7343.4|14
1647437930000|2022-03-16 13:38:50|7350.4|7344.4|7350.2|7344.2|7351.4|7345.4|7349.2|7343.2|13
1647437940000|2022-03-16 13:39:00|7350.7|7344.7|7351.7|7345.7|7354.6|7348.6|7349.9|7343.9|16
1647437950000|2022-03-16 13:39:10|7352.1|7346.1|7350.5|7344.5|7353.2|7347.2|7350.5|7344.5|13
1647437960000|2022-03-16 13:39:20|7350.4|7344.4|7352.1|7346.1|7352.2|7346.2|7348.9|7342.9|25
1647437970000|2022-03-16 13:39:30|7350.7|7344.7|7350.5|7344.5|7350.7|7344.7|7350.4|7344.4|7
1647437980000|2022-03-16 13:39:40|7351.1|7345.1|7351.4|7345.4|7351.4|7345.4|7350.4|7344.4|11
1647437990000|2022-03-16 13:39:50|7351.2|7345.2|7348.7|7342.7|7351.4|7345.4|7348.4|7342.4|18
1647438000000|2022-03-16 13:40:00|7345.2|7339.2|7344.9|7338.9|7345.2|7339.2|7340.5|7334.5|14
1647438010000|2022-03-16 13:40:10|7345.4|7339.4|7343|7337|7345.4|7339.4|7342.4|7336.4|10
1647438020000|2022-03-16 13:40:20|7344.1|7338.1|7344.7|7338.7|7346|7340|7342.5|7336.5|21
1647438030000|2022-03-16 13:40:30|7343.7|7337.7|7346.2|7340.2|7347.2|7341.2|7343.5|7337.5|10
1647438040000|2022-03-16 13:40:40|7345.4|7339.4|7343.5|7337.5|7345.4|7339.4|7343.5|7337.5|15
1647438050000|2022-03-16 13:40:50|7344.2|7338.2|7342|7336|7345.4|7339.4|7342|7336|5
1647438060000|2022-03-16 13:41:00|7342.5|7336.5|7341.9|7335.9|7343.9|7337.9|7341.2|7335.2|12
1647438070000|2022-03-16 13:41:10|7341.5|7335.5|7340.2|7334.2|7342.7|7336.7|7339.5|7333.5|34
1647438080000|2022-03-16 13:41:20|7339.7|7333.7|7340.5|7334.5|7340.5|7334.5|7339.5|7333.5|17
1647438090000|2022-03-16 13:41:30|7340.7|7334.7|7344.2|7338.2|7344.7|7338.7|7340.2|7334.2|8
1647438100000|2022-03-16 13:41:40|7344.4|7338.4|7342.7|7336.7|7344.4|7338.4|7342.7|7336.7|22
1647438110000|2022-03-16 13:41:50|7343|7337|7341.4|7335.4|7343.5|7337.5|7341.4|7335.4|37
1647438120000|2022-03-16 13:42:00|7341.2|7335.2|7342.5|7336.5|7347|7341|7340.9|7334.9|22
1647438130000|2022-03-16 13:42:10|7342.4|7336.4|7340.9|7334.9|7342.5|7336.5|7340.4|7334.4|9
1647438140000|2022-03-16 13:42:20|7340.5|7334.5|7340.4|7334.4|7341.9|7335.9|7340.2|7334.2|10
1647438150000|2022-03-16 13:42:30|7340.5|7334.5|7340.7|7334.7|7340.7|7334.7|7339.5|7333.5|9
1647438160000|2022-03-16 13:42:40|7340.9|7334.9|7334|7328|7340.9|7334.9|7333.3|7327.3|18
1647438170000|2022-03-16 13:42:50|7334.2|7328.2|7334.2|7328.2|7335.2|7329.2|7334|7328|4
1647438180000|2022-03-16 13:43:00|7334.3|7328.3|7337.2|7331.2|7337.3|7331.3|7334.2|7328.2|12
1647438190000|2022-03-16 13:43:10|7337.5|7331.5|7339.9|7333.9|7340.4|7334.4|7337.5|7331.5|8
1647438200000|2022-03-16 13:43:20|7340.2|7334.2|7342.5|7336.5|7342.5|7336.5|7339.7|7333.7|15
1647438210000|2022-03-16 13:43:30|7342.9|7336.9|7337.5|7331.5|7343.5|7337.5|7337.5|7331.5|18
1647438220000|2022-03-16 13:43:40|7337.8|7331.8|7337|7331|7337.8|7331.8|7336|7330|11
1647438230000|2022-03-16 13:43:50|7337.3|7331.3|7336.7|7330.7|7337.5|7331.5|7336.5|7330.5|12
1647438240000|2022-03-16 13:44:00|7337.7|7331.7|7338.5|7332.5|7339|7333|7337.7|7331.7|8
1647438250000|2022-03-16 13:44:10|7338.2|7332.2|7336.9|7330.9|7338.5|7332.5|7335.2|7329.2|13
1647438260000|2022-03-16 13:44:20|7337.2|7331.2|7336.7|7330.7|7337.7|7331.7|7336.7|7330.7|13
1647438270000|2022-03-16 13:44:30|7337.5|7331.5|7337.2|7331.2|7337.5|7331.5|7335.7|7329.7|6
1647438280000|2022-03-16 13:44:40|7336.2|7330.2|7337.7|7331.7|7337.7|7331.7|7336.2|7330.2|23
1647438290000|2022-03-16 13:44:50|7337|7331|7331.5|7325.5|7337.7|7331.7|7330.3|7324.3|24
1647438300000|2022-03-16 13:45:00|7332.2|7326.2|7335.5|7329.5|7335.5|7329.5|7331.5|7325.5|20
1647438310000|2022-03-16 13:45:10|7335.9|7329.9|7336.3|7330.3|7337.2|7331.2|7335.7|7329.7|10
1647438320000|2022-03-16 13:45:20|7336.5|7330.5|7337.8|7331.8|7337.8|7331.8|7335.7|7329.7|20
1647438330000|2022-03-16 13:45:30|7337.5|7331.5|7336.7|7330.7|7338|7332|7336.3|7330.3|20
1647438340000|2022-03-16 13:45:40|7336.5|7330.5|7331.7|7325.7|7337|7331|7331.7|7325.7|22
1647438350000|2022-03-16 13:45:50|7330.7|7324.7|7336.8|7330.8|7336.8|7330.8|7330.7|7324.7|13
1647438360000|2022-03-16 13:46:00|7337|7331|7336.3|7330.3|7337|7331|7335.7|7329.7|16
1647438370000|2022-03-16 13:46:10|7336|7330|7335.7|7329.7|7338|7332|7335|7329|13
1647438380000|2022-03-16 13:46:20|7336.5|7330.5|7334.5|7328.5|7336.7|7330.7|7333.3|7327.3|14
1647438390000|2022-03-16 13:46:30|7334.2|7328.2|7334.2|7328.2|7334.5|7328.5|7333.9|7327.9|0
1647438400000|2022-03-16 13:46:40|7332.9|7326.9|7333.3|7327.3|7334.4|7328.4|7332.9|7326.9|3
1647438410000|2022-03-16 13:46:50|7333.8|7327.8|7333.3|7327.3|7334.3|7328.3|7332.8|7326.8|5
1647438420000|2022-03-16 13:47:00|7332.7|7326.7|7331.7|7325.7|7332.8|7326.8|7331.7|7325.7|6
1647438430000|2022-03-16 13:47:10|7331.8|7325.8|7332.8|7326.8|7333|7327|7331.8|7325.8|0
1647438440000|2022-03-16 13:47:20|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|0
1647438450000|2022-03-16 13:47:30|7331.8|7325.8|7332|7326|7332.8|7326.8|7331.8|7325.8|6
1647438460000|2022-03-16 13:47:40|7329|7323|7328.5|7322.5|7329.2|7323.2|7327.3|7321.3|11
1647438470000|2022-03-16 13:47:50|7328.8|7322.8|7330.2|7324.2|7330.8|7324.8|7328.8|7322.8|6
1647438480000|2022-03-16 13:48:00|7330.5|7324.5|7328.8|7322.8|7330.7|7324.7|7328.8|7322.8|9
1647438490000|2022-03-16 13:48:10|7328.5|7322.5|7329.2|7323.2|7329.5|7323.5|7328.2|7322.2|16
1647438500000|2022-03-16 13:48:20|7329.7|7323.7|7328.7|7322.7|7330|7324|7328|7322|4
1647438510000|2022-03-16 13:48:30|7328|7322|7327.2|7321.2|7330.8|7324.8|7326.8|7320.8|9
1647438520000|2022-03-16 13:48:40|7327.4|7321.4|7329.3|7323.3|7329.3|7323.3|7327|7321|4
1647438530000|2022-03-16 13:48:50|7329.5|7323.5|7328.7|7322.7|7330.2|7324.2|7328.7|7322.7|11
1647438540000|2022-03-16 13:49:00|7327.7|7321.7|7328|7322|7328.7|7322.7|7327.3|7321.3|17
1647438550000|2022-03-16 13:49:10|7327.5|7321.5|7330.8|7324.8|7330.8|7324.8|7327.2|7321.2|24
1647438560000|2022-03-16 13:49:20|7330.5|7324.5|7326.8|7320.8|7331.8|7325.8|7326.8|7320.8|19
1647438570000|2022-03-16 13:49:30|7327.3|7321.3|7327.7|7321.7|7328|7322|7326.8|7320.8|13
1647438580000|2022-03-16 13:49:40|7327.5|7321.5|7328|7322|7328.7|7322.7|7327.5|7321.5|9
1647438590000|2022-03-16 13:49:50|7327.3|7321.3|7328.4|7322.4|7328.5|7322.5|7327.3|7321.3|23
1647438600000|2022-03-16 13:50:00|7328.2|7322.2|7324.4|7318.4|7328.4|7322.4|7322.9|7316.9|20
1647438610000|2022-03-16 13:50:10|7324.7|7318.7|7327.4|7321.4|7327.4|7321.4|7324.7|7318.7|12
1647438620000|2022-03-16 13:50:20|7327.2|7321.2|7324.2|7318.2|7327.4|7321.4|7323.9|7317.9|28
1647438630000|2022-03-16 13:50:30|7324.9|7318.9|7325.9|7319.9|7327.5|7321.5|7324.9|7318.9|9
1647438640000|2022-03-16 13:50:40|7325|7319|7325.4|7319.4|7325.4|7319.4|7324.7|7318.7|8
1647438650000|2022-03-16 13:50:50|7324.9|7318.9|7324.2|7318.2|7325|7319|7323.9|7317.9|3
1647438660000|2022-03-16 13:51:00|7323.9|7317.9|7324.2|7318.2|7326.2|7320.2|7323.7|7317.7|13
1647438670000|2022-03-16 13:51:10|7325.4|7319.4|7324.7|7318.7|7327.4|7321.4|7324.7|7318.7|8
1647438680000|2022-03-16 13:51:20|7326|7320|7327|7321|7328|7322|7326|7320|8
1647438690000|2022-03-16 13:51:30|7326.7|7320.7|7326.4|7320.4|7327|7321|7326|7320|10
1647438700000|2022-03-16 13:51:40|7327.4|7321.4|7326.4|7320.4|7327.4|7321.4|7326.4|7320.4|3
1647438710000|2022-03-16 13:51:50|7326.2|7320.2|7324.7|7318.7|7327.7|7321.7|7323.9|7317.9|10
1647438720000|2022-03-16 13:52:00|7324.4|7318.4|7324.2|7318.2|7324.4|7318.4|7324|7318|18
1647438730000|2022-03-16 13:52:10|7324.4|7318.4|7325.4|7319.4|7326.2|7320.2|7324.4|7318.4|9
1647438740000|2022-03-16 13:52:20|7325.2|7319.2|7326.7|7320.7|7326.9|7320.9|7323.7|7317.7|31
1647438750000|2022-03-16 13:52:30|7327.2|7321.2|7325.9|7319.9|7327.5|7321.5|7325.2|7319.2|3
1647438760000|2022-03-16 13:52:40|7326.4|7320.4|7328.4|7322.4|7328.9|7322.9|7326.4|7320.4|8
1647438780000|2022-03-16 13:53:00|7327.7|7321.7|7329.3|7323.3|7329.3|7323.3|7326.7|7320.7|13
1647438790000|2022-03-16 13:53:10|7329.8|7323.8|7329.3|7323.3|7329.8|7323.8|7329.3|7323.3|2
1647438800000|2022-03-16 13:53:20|7329.7|7323.7|7329.3|7323.3|7329.8|7323.8|7329|7323|3
1647438810000|2022-03-16 13:53:30|7329.7|7323.7|7328.3|7322.3|7329.7|7323.7|7328|7322|8
1647438820000|2022-03-16 13:53:40|7327.8|7321.8|7326.8|7320.8|7327.8|7321.8|7326.8|7320.8|4
1647438830000|2022-03-16 13:53:50|7327.2|7321.2|7328.2|7322.2|7328.3|7322.3|7327.2|7321.2|3
1647438840000|2022-03-16 13:54:00|7328.3|7322.3|7327.8|7321.8|7328.3|7322.3|7326.3|7320.3|4
1647438850000|2022-03-16 13:54:10|7328.2|7322.2|7334.7|7328.7|7336.4|7330.4|7328.2|7322.2|53
1647438860000|2022-03-16 13:54:20|7335.2|7329.2|7335.5|7329.5|7335.7|7329.7|7334.7|7328.7|8
1647438870000|2022-03-16 13:54:30|7336|7330|7336|7330|7336|7330|7335.7|7329.7|1
1647438880000|2022-03-16 13:54:40|7335.5|7329.5|7334.7|7328.7|7335.5|7329.5|7334.7|7328.7|5
1647438890000|2022-03-16 13:54:50|7336|7330|7335|7329|7337.7|7331.7|7335|7329|12
1647438900000|2022-03-16 13:55:00|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7330.3|7324.3|15
1647438910000|2022-03-16 13:55:10|7334.3|7328.3|7334.8|7328.8|7335.7|7329.7|7334.3|7328.3|1
1647438920000|2022-03-16 13:55:20|7335.2|7329.2|7334.8|7328.8|7336|7330|7334.8|7328.8|2
1647438930000|2022-03-16 13:55:30|7334.3|7328.3|7334.8|7328.8|7334.8|7328.8|7333.3|7327.3|9
1647438940000|2022-03-16 13:55:40|7334.3|7328.3|7334.8|7328.8|7334.8|7328.8|7333.8|7327.8|2
1647438950000|2022-03-16 13:55:50|7335.3|7329.3|7334|7328|7335.3|7329.3|7334|7328|4
1647438960000|2022-03-16 13:56:00|7333.7|7327.7|7336.5|7330.5|7336.5|7330.5|7333.7|7327.7|6
1647438970000|2022-03-16 13:56:10|7336.7|7330.7|7337.2|7331.2|7337.2|7331.2|7336.7|7330.7|2
1647438980000|2022-03-16 13:56:20|7338.2|7332.2|7337.7|7331.7|7338.2|7332.2|7337.3|7331.3|3
1647438990000|2022-03-16 13:56:30|7338.3|7332.3|7340.3|7334.3|7341|7335|7338.3|7332.3|25
1647439000000|2022-03-16 13:56:40|7340.5|7334.5|7340.7|7334.7|7340.7|7334.7|7340|7334|8
1647439010000|2022-03-16 13:56:50|7340.2|7334.2|7340.7|7334.7|7340.7|7334.7|7340|7334|4
1647439020000|2022-03-16 13:57:00|7341.2|7335.2|7343.2|7337.2|7343.7|7337.7|7340.7|7334.7|13
1647439030000|2022-03-16 13:57:10|7342.5|7336.5|7342.8|7336.8|7344.2|7338.2|7342.5|7336.5|11
1647439040000|2022-03-16 13:57:20|7343.2|7337.2|7336|7330|7343.2|7337.2|7335.5|7329.5|16
1647439050000|2022-03-16 13:57:30|7336.3|7330.3|7337|7331|7337|7331|7336.3|7330.3|3
1647439060000|2022-03-16 13:57:40|7337.5|7331.5|7337.2|7331.2|7338|7332|7336.8|7330.8|10
1647439070000|2022-03-16 13:57:50|7337.7|7331.7|7345.3|7339.3|7345.3|7339.3|7337.7|7331.7|17
1647439080000|2022-03-16 13:58:00|7344.8|7338.8|7345.3|7339.3|7345.3|7339.3|7343.3|7337.3|6
1647439090000|2022-03-16 13:58:10|7344.7|7338.7|7343.8|7337.8|7344.7|7338.7|7343.8|7337.8|2
1647439110000|2022-03-16 13:58:30|7344.2|7338.2|7343.8|7337.8|7345.3|7339.3|7343.3|7337.3|10
1647439120000|2022-03-16 13:58:40|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|0
1647439130000|2022-03-16 13:58:50|7344.5|7338.5|7345.3|7339.3|7345.3|7339.3|7344.5|7338.5|5
1647439140000|2022-03-16 13:59:00|7345.5|7339.5|7352|7346|7352.2|7346.2|7344.6|7338.6|33
1647439150000|2022-03-16 13:59:10|7351.8|7345.8|7351.2|7345.2|7352|7346|7350.3|7344.3|13
1647439160000|2022-03-16 13:59:20|7349.8|7343.8|7351.2|7345.2|7351.2|7345.2|7349.8|7343.8|8
1647439170000|2022-03-16 13:59:30|7350.5|7344.5|7350.8|7344.8|7351.2|7345.2|7350.3|7344.3|2
1647439180000|2022-03-16 13:59:40|7351.2|7345.2|7352.3|7346.3|7352.3|7346.3|7351.2|7345.2|7
1647439190000|2022-03-16 13:59:50|7352.2|7346.2|7352.8|7346.8|7354.8|7348.8|7351.8|7345.8|14
1647439200000|2022-03-16 14:00:00|7353.2|7347.2|7348.7|7342.7|7353.2|7347.2|7346.8|7340.8|45
1647439210000|2022-03-16 14:00:10|7349.2|7343.2|7349.7|7343.7|7349.7|7343.7|7349.2|7343.2|1
1647439220000|2022-03-16 14:00:20|7350|7344|7357.2|7351.2|7357.5|7351.5|7350|7344|9
1647439230000|2022-03-16 14:00:30|7357.7|7351.7|7355.6|7349.6|7359.3|7353.3|7354.7|7348.7|18
1647439240000|2022-03-16 14:00:40|7355.3|7349.3|7347|7341|7355.6|7349.6|7346.8|7340.8|10
1647439250000|2022-03-16 14:00:50|7346.8|7340.8|7345.8|7339.8|7347.1|7341.1|7345.8|7339.8|4
1647439260000|2022-03-16 14:01:00|7345.1|7339.1|7338.1|7332.1|7346.1|7340.1|7338.1|7332.1|39
1647439270000|2022-03-16 14:01:10|7339.3|7333.3|7345.5|7339.5|7347.1|7341.1|7339.3|7333.3|14
1647439280000|2022-03-16 14:01:20|7345|7339|7345|7339|7345.8|7339.8|7344.3|7338.3|1
1647439290000|2022-03-16 14:01:30|7344.8|7338.8|7346.5|7340.5|7346.5|7340.5|7344.5|7338.5|0
1647439300000|2022-03-16 14:01:40|7346.3|7340.3|7345.8|7339.8|7346.5|7340.5|7345.3|7339.3|3
1647439310000|2022-03-16 14:01:50|7346.5|7340.5|7346.5|7340.5|7347.5|7341.5|7345.5|7339.5|5
1647439320000|2022-03-16 14:02:00|7347.5|7341.5|7348|7342|7348|7342|7347|7341|3
1647439330000|2022-03-16 14:02:10|7347.3|7341.3|7349|7343|7352.3|7346.3|7347.3|7341.3|9
1647439340000|2022-03-16 14:02:20|7349.5|7343.5|7349|7343|7350.3|7344.3|7349|7343|2
1647439350000|2022-03-16 14:02:30|7347.8|7341.8|7348|7342|7348.5|7342.5|7347|7341|6
1647439360000|2022-03-16 14:02:40|7348.5|7342.5|7348|7342|7348.5|7342.5|7346.8|7340.8|4
1647439370000|2022-03-16 14:02:50|7348.3|7342.3|7348.5|7342.5|7348.5|7342.5|7348.3|7342.3|0
1647439380000|2022-03-16 14:03:00|7348.8|7342.8|7351|7345|7351.8|7345.8|7348.8|7342.8|6
1647439390000|2022-03-16 14:03:10|7351.3|7345.3|7351.8|7345.8|7352|7346|7351.3|7345.3|2
1647439400000|2022-03-16 14:03:20|7351.5|7345.5|7352.5|7346.5|7352.5|7346.5|7351.5|7345.5|0
1647439410000|2022-03-16 14:03:30|7352.3|7346.3|7353.6|7347.6|7353.6|7347.6|7352.3|7346.3|1
1647439420000|2022-03-16 14:03:40|7353.3|7347.3|7354.3|7348.3|7354.3|7348.3|7353.3|7347.3|4
1647439430000|2022-03-16 14:03:50|7354.8|7348.8|7356|7350|7356|7350|7354.3|7348.3|9
1647439440000|2022-03-16 14:04:00|7356.1|7350.1|7356.5|7350.5|7356.5|7350.5|7354.8|7348.8|20
1647439450000|2022-03-16 14:04:10|7357.8|7351.8|7357.8|7351.8|7358.6|7352.6|7357.8|7351.8|13
1647439460000|2022-03-16 14:04:20|7358.1|7352.1|7357.3|7351.3|7358.1|7352.1|7356.6|7350.6|7
1647439470000|2022-03-16 14:04:30|7357.8|7351.8|7357.3|7351.3|7357.8|7351.8|7357.3|7351.3|2
1647439480000|2022-03-16 14:04:40|7358.1|7352.1|7357.8|7351.8|7358.6|7352.6|7357.8|7351.8|2
1647439490000|2022-03-16 14:04:50|7360|7354|7360.8|7354.8|7361.3|7355.3|7358.1|7352.1|76
1647439500000|2022-03-16 14:05:00|7361.3|7355.3|7359.8|7353.8|7361.5|7355.5|7354.5|7348.5|13
1647439510000|2022-03-16 14:05:10|7360.5|7354.5|7358.1|7352.1|7360.5|7354.5|7357.8|7351.8|7
1647439520000|2022-03-16 14:05:20|7357.8|7351.8|7358.1|7352.1|7358.1|7352.1|7356.8|7350.8|1
1647439530000|2022-03-16 14:05:30|7358.3|7352.3|7358.3|7352.3|7358.8|7352.8|7357.5|7351.5|1
1647439540000|2022-03-16 14:05:40|7358.6|7352.6|7357.1|7351.1|7358.6|7352.6|7356|7350|10
1647439550000|2022-03-16 14:05:50|7356.8|7350.8|7357.1|7351.1|7357.1|7351.1|7356.8|7350.8|1
1647439560000|2022-03-16 14:06:00|7357.3|7351.3|7357.3|7351.3|7358.6|7352.6|7357.3|7351.3|3
1647439570000|2022-03-16 14:06:10|7358.1|7352.1|7358.1|7352.1|7358.1|7352.1|7356.3|7350.3|9
1647439580000|2022-03-16 14:06:20|7357.8|7351.8|7356.8|7350.8|7358.1|7352.1|7356.8|7350.8|2
1647439590000|2022-03-16 14:06:30|7357.1|7351.1|7355.8|7349.8|7357.3|7351.3|7355.8|7349.8|4
1647439600000|2022-03-16 14:06:40|7356|7350|7357.6|7351.6|7357.6|7351.6|7356|7350|2
1647439610000|2022-03-16 14:06:50|7358|7352|7358.8|7352.8|7358.8|7352.8|7358|7352|4
1647439620000|2022-03-16 14:07:00|7358.5|7352.5|7358|7352|7358.5|7352.5|7357.3|7351.3|7
1647439630000|2022-03-16 14:07:10|7357.6|7351.6|7356|7350|7359.8|7353.8|7356|7350|42
1647439640000|2022-03-16 14:07:20|7355.8|7349.8|7354.8|7348.8|7355.8|7349.8|7354.3|7348.3|12
1647439650000|2022-03-16 14:07:30|7355|7349|7356.5|7350.5|7356.5|7350.5|7355|7349|4
1647439660000|2022-03-16 14:07:40|7356.3|7350.3|7354.6|7348.6|7356.3|7350.3|7354.6|7348.6|12
1647439670000|2022-03-16 14:07:50|7354.8|7348.8|7352.8|7346.8|7354.8|7348.8|7352.3|7346.3|4
1647439680000|2022-03-16 14:08:00|7353.3|7347.3|7353.1|7347.1|7353.6|7347.6|7353.1|7347.1|0
1647439690000|2022-03-16 14:08:10|7354.1|7348.1|7353.6|7347.6|7354.1|7348.1|7353.6|7347.6|2
1647439700000|2022-03-16 14:08:20|7354.1|7348.1|7355.1|7349.1|7355.1|7349.1|7353.6|7347.6|4
1647439710000|2022-03-16 14:08:30|7354.8|7348.8|7355|7349|7355.1|7349.1|7354.8|7348.8|2
1647439720000|2022-03-16 14:08:40|7355.1|7349.1|7351.6|7345.6|7355.5|7349.5|7351.6|7345.6|7
1647439730000|2022-03-16 14:08:50|7351.1|7345.1|7346.6|7340.6|7351.5|7345.5|7346.6|7340.6|15
1647439740000|2022-03-16 14:09:00|7346.3|7340.3|7346.6|7340.6|7346.6|7340.6|7345.1|7339.1|6
1647439750000|2022-03-16 14:09:10|7347.1|7341.1|7346.5|7340.5|7348.3|7342.3|7346.5|7340.5|9
1647439760000|2022-03-16 14:09:20|7347|7341|7343.6|7337.6|7347.8|7341.8|7343.6|7337.6|9
1647439770000|2022-03-16 14:09:30|7343|7337|7344.3|7338.3|7344.5|7338.5|7343|7337|3
1647439780000|2022-03-16 14:09:40|7344.8|7338.8|7343.8|7337.8|7344.8|7338.8|7343.6|7337.6|5
1647439790000|2022-03-16 14:09:50|7343.1|7337.1|7344.5|7338.5|7344.5|7338.5|7342.8|7336.8|1
1647439800000|2022-03-16 14:10:00|7344.1|7338.1|7342.9|7336.9|7344.5|7338.5|7342.5|7336.5|37
1647439810000|2022-03-16 14:10:10|7342|7336|7340.8|7334.8|7342.8|7336.8|7340.8|7334.8|21
1647439820000|2022-03-16 14:10:20|7341.3|7335.3|7337.6|7331.6|7341.3|7335.3|7337.6|7331.6|6
1647439830000|2022-03-16 14:10:30|7337.9|7331.9|7340.6|7334.6|7341.4|7335.4|7337.3|7331.3|6
1647439840000|2022-03-16 14:10:40|7340.3|7334.3|7339.6|7333.6|7340.3|7334.3|7339.1|7333.1|14
1647439850000|2022-03-16 14:10:50|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|7339.6|7333.6|0
1647439860000|2022-03-16 14:11:00|7339.6|7333.6|7338.3|7332.3|7342.1|7336.1|7338.3|7332.3|7
1647439870000|2022-03-16 14:11:10|7338.6|7332.6|7335.4|7329.4|7338.9|7332.9|7333.3|7327.3|7
1647439880000|2022-03-16 14:11:20|7336.1|7330.1|7336.8|7330.8|7338.1|7332.1|7334.9|7328.9|18
1647439890000|2022-03-16 14:11:30|7336.4|7330.4|7334.3|7328.3|7336.4|7330.4|7334.3|7328.3|14
1647439900000|2022-03-16 14:11:40|7334.2|7328.2|7336.2|7330.2|7336.7|7330.7|7334.2|7328.2|4
1647439910000|2022-03-16 14:11:50|7336.7|7330.7|7335.1|7329.1|7337.2|7331.2|7335.1|7329.1|3
1647439920000|2022-03-16 14:12:00|7335.2|7329.2|7335.6|7329.6|7336.2|7330.2|7335.1|7329.1|6
1647439930000|2022-03-16 14:12:10|7335.2|7329.2|7335.1|7329.1|7336.3|7330.3|7333.6|7327.6|7
1647439940000|2022-03-16 14:12:20|7334.7|7328.7|7329.2|7323.2|7334.7|7328.7|7328.1|7322.1|19
1647439950000|2022-03-16 14:12:30|7330.2|7324.2|7331.1|7325.1|7331.6|7325.6|7329.7|7323.7|2
1647439960000|2022-03-16 14:12:40|7331.6|7325.6|7332.3|7326.3|7332.3|7326.3|7330.8|7324.8|4
1647439970000|2022-03-16 14:12:50|7333.6|7327.6|7329.4|7323.4|7333.6|7327.6|7329.4|7323.4|4
1647439980000|2022-03-16 14:13:00|7329.8|7323.8|7330.8|7324.8|7332.6|7326.6|7329.8|7323.8|5
1647439990000|2022-03-16 14:13:10|7331.8|7325.8|7331.4|7325.4|7332.3|7326.3|7331.3|7325.3|4
1647440000000|2022-03-16 14:13:20|7331.9|7325.9|7330.3|7324.3|7331.9|7325.9|7329.8|7323.8|5
1647440010000|2022-03-16 14:13:30|7330.8|7324.8|7331.4|7325.4|7331.4|7325.4|7330.8|7324.8|1
1647440020000|2022-03-16 14:13:40|7331.8|7325.8|7332.6|7326.6|7332.6|7326.6|7330.7|7324.7|2
1647440030000|2022-03-16 14:13:50|7333.4|7327.4|7337.6|7331.6|7337.6|7331.6|7333.4|7327.4|3
1647440040000|2022-03-16 14:14:00|7336.6|7330.6|7336.6|7330.6|7337.6|7331.6|7336.6|7330.6|5
1647440050000|2022-03-16 14:14:10|7336.1|7330.1|7335.6|7329.6|7336.1|7330.1|7335.1|7329.1|3
1647440060000|2022-03-16 14:14:20|7335.7|7329.7|7335.6|7329.6|7337.1|7331.1|7335.4|7329.4|6
1647440070000|2022-03-16 14:14:30|7335.1|7329.1|7333.6|7327.6|7335.1|7329.1|7333.2|7327.2|2
1647440080000|2022-03-16 14:14:40|7333.7|7327.7|7335.4|7329.4|7335.4|7329.4|7333.6|7327.6|4
1647440090000|2022-03-16 14:14:50|7335.1|7329.1|7335.1|7329.1|7335.6|7329.6|7335.1|7329.1|3
1647440100000|2022-03-16 14:15:00|7334.6|7328.6|7329.9|7323.9|7334.6|7328.6|7327.2|7321.2|20
1647440110000|2022-03-16 14:15:10|7330.2|7324.2|7331.4|7325.4|7332.9|7326.9|7330.2|7324.2|6
1647440120000|2022-03-16 14:15:20|7331.1|7325.1|7331.2|7325.2|7331.4|7325.4|7330.9|7324.9|4
1647440130000|2022-03-16 14:15:30|7331.4|7325.4|7328.5|7322.5|7331.9|7325.9|7328.5|7322.5|17
1647440140000|2022-03-16 14:15:40|7328.9|7322.9|7329.2|7323.2|7329.2|7323.2|7326.9|7320.9|64
1647440150000|2022-03-16 14:15:50|7328.9|7322.9|7327.7|7321.7|7329.1|7323.1|7326.4|7320.4|19
1647440160000|2022-03-16 14:16:00|7328.6|7322.6|7326.6|7320.6|7328.9|7322.9|7326.6|7320.6|11
1647440170000|2022-03-16 14:16:10|7326.2|7320.2|7321.2|7315.2|7326.2|7320.2|7321.2|7315.2|21
1647440180000|2022-03-16 14:16:20|7321.6|7315.6|7319.7|7313.7|7323.2|7317.2|7319.7|7313.7|13
1647440190000|2022-03-16 14:16:30|7319.6|7313.6|7319.6|7313.6|7322.1|7316.1|7318.4|7312.4|20
1647440200000|2022-03-16 14:16:40|7319.4|7313.4|7319.4|7313.4|7319.9|7313.9|7319.4|7313.4|4
1647440210000|2022-03-16 14:16:50|7320.9|7314.9|7318.4|7312.4|7320.9|7314.9|7318.1|7312.1|7
1647440220000|2022-03-16 14:17:00|7318.9|7312.9|7323.9|7317.9|7323.9|7317.9|7318.4|7312.4|9
1647440230000|2022-03-16 14:17:10|7324.7|7318.7|7325.9|7319.9|7325.9|7319.9|7323.9|7317.9|3
1647440240000|2022-03-16 14:17:20|7326.2|7320.2|7323.7|7317.7|7328.6|7322.6|7323.7|7317.7|20
1647440250000|2022-03-16 14:17:30|7323.5|7317.5|7322.9|7316.9|7325.7|7319.7|7321.5|7315.5|27
1647440260000|2022-03-16 14:17:40|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7321.9|7315.9|7
1647440270000|2022-03-16 14:17:50|7322.5|7316.5|7319|7313|7322.5|7316.5|7319|7313|4
1647440280000|2022-03-16 14:18:00|7318.9|7312.9|7319.7|7313.7|7321|7315|7318.9|7312.9|16
1647440290000|2022-03-16 14:18:10|7320|7314|7318.7|7312.7|7320.4|7314.4|7318.7|7312.7|6
1647440300000|2022-03-16 14:18:20|7319|7313|7318.2|7312.2|7319|7313|7317.5|7311.5|16
1647440310000|2022-03-16 14:18:30|7319.2|7313.2|7310|7304|7319.2|7313.2|7309|7303|45
1647440320000|2022-03-16 14:18:40|7310.4|7304.4|7296|7290|7310.4|7304.4|7296|7290|34
1647440330000|2022-03-16 14:18:50|7296.4|7290.4|7297.9|7291.9|7298.2|7292.2|7293.4|7287.4|18
1647440340000|2022-03-16 14:19:00|7298.2|7292.2|7304.9|7298.9|7306.2|7300.2|7297.9|7291.9|10
1647440350000|2022-03-16 14:19:10|7306.2|7300.2|7304.7|7298.7|7307.4|7301.4|7302.4|7296.4|34
1647440360000|2022-03-16 14:19:20|7305.5|7299.5|7304.9|7298.9|7305.5|7299.5|7300.7|7294.7|11
1647440370000|2022-03-16 14:19:30|7304.7|7298.7|7302.9|7296.9|7304.7|7298.7|7301.2|7295.2|7
1647440380000|2022-03-16 14:19:40|7302.5|7296.5|7303.9|7297.9|7304.9|7298.9|7302|7296|6
1647440390000|2022-03-16 14:19:50|7302.9|7296.9|7288|7282|7303.9|7297.9|7286.3|7280.3|60
1647440400000|2022-03-16 14:20:00|7288.2|7282.2|7297.2|7291.2|7297.5|7291.5|7288|7282|25
1647440410000|2022-03-16 14:20:10|7296.9|7290.9|7299|7293|7304.5|7298.5|7292.7|7286.7|142
1647440420000|2022-03-16 14:20:20|7298.9|7292.9|7284.2|7278.2|7298.9|7292.9|7283.7|7277.7|21
1647440430000|2022-03-16 14:20:30|7284|7278|7286.5|7280.5|7288|7282|7281.7|7275.7|41
1647440440000|2022-03-16 14:20:40|7287.2|7281.2|7288.3|7282.3|7288.8|7282.8|7286.5|7280.5|9
1647440450000|2022-03-16 14:20:50|7291.8|7285.8|7281|7275|7292.5|7286.5|7280.2|7274.2|41
1647440460000|2022-03-16 14:21:00|7281.2|7275.2|7289.5|7283.5|7293.2|7287.2|7281.2|7275.2|25
1647440470000|2022-03-16 14:21:10|7289.8|7283.8|7289.8|7283.8|7293|7287|7289.8|7283.8|8
1647440480000|2022-03-16 14:21:20|7291|7285|7281.2|7275.2|7292.5|7286.5|7280.8|7274.8|19
1647440490000|2022-03-16 14:21:30|7280.7|7274.7|7280.8|7274.8|7281.8|7275.8|7277.7|7271.7|12
1647440500000|2022-03-16 14:21:40|7281.2|7275.2|7276.6|7270.6|7282.3|7276.3|7276.3|7270.3|90
1647440510000|2022-03-16 14:21:50|7276.3|7270.3|7280|7274|7280|7274|7276.3|7270.3|19
1647440520000|2022-03-16 14:22:00|7280.3|7274.3|7288.3|7282.3|7288.3|7282.3|7279.8|7273.8|30
1647440530000|2022-03-16 14:22:10|7288|7282|7296.9|7290.9|7296.9|7290.9|7286.8|7280.8|29
1647440540000|2022-03-16 14:22:20|7297.2|7291.2|7300.2|7294.2|7303.4|7297.4|7296.5|7290.5|16
1647440550000|2022-03-16 14:22:30|7300.5|7294.5|7301.2|7295.2|7301.8|7295.8|7298.8|7292.8|12
1647440560000|2022-03-16 14:22:40|7300.8|7294.8|7299|7293|7302.7|7296.7|7299|7293|5
1647440570000|2022-03-16 14:22:50|7299.5|7293.5|7297.7|7291.7|7299.5|7293.5|7295.7|7289.7|8
1647440580000|2022-03-16 14:23:00|7299|7293|7299.7|7293.7|7300|7294|7299|7293|6
1647440590000|2022-03-16 14:23:10|7299.2|7293.2|7299.8|7293.8|7299.8|7293.8|7298.5|7292.5|8
1647440600000|2022-03-16 14:23:20|7299.3|7293.3|7297.8|7291.8|7299.3|7293.3|7297.5|7291.5|2
1647440610000|2022-03-16 14:23:30|7297.5|7291.5|7297.3|7291.3|7297.8|7291.8|7296.7|7290.7|3
1647440620000|2022-03-16 14:23:40|7296.7|7290.7|7298.3|7292.3|7300.8|7294.8|7296.7|7290.7|12
1647440630000|2022-03-16 14:23:50|7298.7|7292.7|7301.7|7295.7|7302.7|7296.7|7298.7|7292.7|6
1647440640000|2022-03-16 14:24:00|7300.7|7294.7|7300.3|7294.3|7301.3|7295.3|7300.3|7294.3|8
1647440650000|2022-03-16 14:24:10|7300.7|7294.7|7298.3|7292.3|7300.7|7294.7|7297|7291|7
1647440660000|2022-03-16 14:24:20|7298.2|7292.2|7296.3|7290.3|7298.8|7292.8|7296.3|7290.3|7
1647440670000|2022-03-16 14:24:30|7295.3|7289.3|7294.8|7288.8|7296|7290|7294.7|7288.7|8
1647440680000|2022-03-16 14:24:40|7295|7289|7294.7|7288.7|7297|7291|7294.7|7288.7|5
1647440690000|2022-03-16 14:24:50|7294.5|7288.5|7290|7284|7295.3|7289.3|7288.3|7282.3|16
1647440700000|2022-03-16 14:25:00|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7284.8|7278.8|16
1647440710000|2022-03-16 14:25:10|7289.3|7283.3|7292.3|7286.3|7292.8|7286.8|7287.2|7281.2|17
1647440720000|2022-03-16 14:25:20|7292|7286|7291.7|7285.7|7292.2|7286.2|7290.8|7284.8|2
1647440730000|2022-03-16 14:25:30|7291.5|7285.5|7294|7288|7294.5|7288.5|7289.7|7283.7|13
1647440740000|2022-03-16 14:25:40|7294.3|7288.3|7290.7|7284.7|7294.8|7288.8|7290.5|7284.5|7
1647440750000|2022-03-16 14:25:50|7290.3|7284.3|7280.3|7274.3|7291.8|7285.8|7280.3|7274.3|22
1647440760000|2022-03-16 14:26:00|7278.3|7272.3|7276.3|7270.3|7278.7|7272.7|7273.7|7267.7|37
1647440770000|2022-03-16 14:26:10|7276|7270|7276|7270|7276|7270|7272.7|7266.7|5
1647440780000|2022-03-16 14:26:20|7275.8|7269.8|7279|7273|7280.7|7274.7|7275.8|7269.8|13
1647440790000|2022-03-16 14:26:30|7274.5|7268.5|7270.5|7264.5|7277.7|7271.7|7270.3|7264.3|36
1647440800000|2022-03-16 14:26:40|7271.2|7265.2|7272.3|7266.3|7275.2|7269.2|7271.2|7265.2|13
1647440810000|2022-03-16 14:26:50|7272.7|7266.7|7270.7|7264.7|7273.7|7267.7|7270.7|7264.7|8
1647440820000|2022-03-16 14:27:00|7270.3|7264.3|7270.3|7264.3|7271|7265|7269.5|7263.5|7
1647440830000|2022-03-16 14:27:10|7270|7264|7270.8|7264.8|7270.8|7264.8|7269.7|7263.7|6
1647440840000|2022-03-16 14:27:20|7271.3|7265.3|7274.7|7268.7|7275.8|7269.8|7270.2|7264.2|17
1647440850000|2022-03-16 14:27:30|7274.8|7268.8|7274.8|7268.8|7275.8|7269.8|7273.7|7267.7|29
1647440860000|2022-03-16 14:27:40|7274.5|7268.5|7278.5|7272.5|7278.5|7272.5|7274.5|7268.5|4
1647440870000|2022-03-16 14:27:50|7278.2|7272.2|7274.7|7268.7|7278.2|7272.2|7274.7|7268.7|54
1647440880000|2022-03-16 14:28:00|7275|7269|7277.2|7271.2|7277.2|7271.2|7274.7|7268.7|1
1647440890000|2022-03-16 14:28:10|7277.5|7271.5|7277.7|7271.7|7277.7|7271.7|7277.2|7271.2|6
1647440900000|2022-03-16 14:28:20|7278.2|7272.2|7270.7|7264.7|7278.7|7272.7|7270.5|7264.5|63
1647440910000|2022-03-16 14:28:30|7270|7264|7271.3|7265.3|7271.3|7265.3|7269.5|7263.5|7
1647440920000|2022-03-16 14:28:40|7272.8|7266.8|7271.7|7265.7|7273|7267|7271.3|7265.3|10
1647440930000|2022-03-16 14:28:50|7271.8|7265.8|7270.8|7264.8|7272.3|7266.3|7270.8|7264.8|5
1647440940000|2022-03-16 14:29:00|7270.5|7264.5|7267.3|7261.3|7271.2|7265.2|7267.3|7261.3|19
1647440950000|2022-03-16 14:29:10|7267.7|7261.7|7268|7262|7269.3|7263.3|7267.7|7261.7|6
1647440960000|2022-03-16 14:29:20|7267.8|7261.8|7262.8|7256.8|7269|7263|7262.3|7256.3|21
1647440970000|2022-03-16 14:29:30|7263|7257|7251.3|7245.3|7263.3|7257.3|7244.1|7238.1|116
1647440980000|2022-03-16 14:29:40|7251.5|7245.5|7250.3|7244.3|7260.3|7254.3|7246.7|7240.7|46
1647440990000|2022-03-16 14:29:50|7248.7|7242.7|7251.5|7245.5|7251.5|7245.5|7248.7|7242.7|22
1647441000000|2022-03-16 14:30:00|7251.7|7245.7|7241.5|7235.5|7251.7|7245.7|7231.3|7225.3|71
1647441010000|2022-03-16 14:30:10|7241.2|7235.2|7245|7239|7247.9|7241.9|7240.5|7234.5|21
1647441020000|2022-03-16 14:30:20|7245.5|7239.5|7246|7240|7246.5|7240.5|7245.3|7239.3|13
1647441030000|2022-03-16 14:30:30|7246.7|7240.7|7244.7|7238.7|7246.7|7240.7|7243.5|7237.5|16
1647441040000|2022-03-16 14:30:40|7243.5|7237.5|7236.3|7230.3|7245.7|7239.7|7235.8|7229.8|17
1647441050000|2022-03-16 14:30:50|7237.3|7231.3|7236.2|7226.2|7238.5|7232.5|7235.7|7222.7|37
1647441060000|2022-03-16 14:31:00|7236.4|7226.4|7233.5|7227.5|7236.8|7230.8|7231.3|7225.3|34
1647441070000|2022-03-16 14:31:10|7234.5|7228.5|7241|7235|7241|7235|7234.5|7228.5|15
1647441080000|2022-03-16 14:31:20|7241.2|7235.2|7238.7|7232.7|7241.2|7235.2|7235.5|7229.5|21
1647441090000|2022-03-16 14:31:30|7238.9|7232.9|7239.7|7233.7|7240.4|7234.4|7237.9|7231.9|10
1647441100000|2022-03-16 14:31:40|7235.5|7229.5|7239.2|7233.2|7239.4|7233.4|7235.5|7229.5|42
1647441110000|2022-03-16 14:31:50|7239.9|7233.9|7238.8|7232.8|7241|7235|7238.5|7232.5|8
1647441120000|2022-03-16 14:32:00|7238.2|7232.2|7224.7|7218.7|7239.4|7233.4|7224.7|7218.7|46
1647441130000|2022-03-16 14:32:10|7226.4|7220.4|7218.7|7212.7|7227.2|7221.2|7218.7|7212.7|38
1647441140000|2022-03-16 14:32:20|7219.3|7213.3|7210.7|7204.7|7219.3|7213.3|7209.5|7203.5|23
1647441150000|2022-03-16 14:32:30|7206.3|7200.3|7205.5|7199.5|7210.5|7204.5|7205.5|7199.5|31
1647441160000|2022-03-16 14:32:40|7205.2|7199.2|7210.4|7204.4|7210.4|7204.4|7200.5|7194.5|32
1647441170000|2022-03-16 14:32:50|7210.7|7204.7|7207.7|7201.7|7213|7207|7207.7|7201.7|18
1647441180000|2022-03-16 14:33:00|7202.5|7196.5|7205.8|7199.8|7208.2|7202.2|7202.5|7196.5|31
1647441190000|2022-03-16 14:33:10|7209.2|7203.2|7197|7191|7211|7205|7197|7191|26
1647441200000|2022-03-16 14:33:20|7198.3|7192.3|7192.5|7186.5|7198.3|7192.3|7192.5|7186.5|25
1647441210000|2022-03-16 14:33:30|7192.6|7186.6|7193.8|7187.8|7198.5|7192.5|7192.6|7186.6|18
1647441220000|2022-03-16 14:33:40|7193.5|7187.5|7187.6|7181.6|7194.7|7188.7|7186.3|7180.3|13
1647441230000|2022-03-16 14:33:50|7187.3|7181.3|7187.2|7181.2|7190|7184|7186|7180|22
1647441240000|2022-03-16 14:34:00|7187.5|7181.5|7189|7183|7189|7183|7187.2|7181.2|23
1647441250000|2022-03-16 14:34:10|7189.2|7183.2|7191|7185|7195.7|7189.7|7189.2|7183.2|21
1647441260000|2022-03-16 14:34:20|7191.3|7185.3|7196|7190|7197.4|7191.4|7191.3|7185.3|16
1647441270000|2022-03-16 14:34:30|7195.7|7189.7|7196.8|7190.8|7196.8|7190.8|7193.2|7187.2|14
1647441280000|2022-03-16 14:34:40|7196.2|7190.2|7198|7192|7200.3|7194.3|7195.7|7189.7|27
1647441290000|2022-03-16 14:34:50|7198.3|7192.3|7199.3|7193.3|7199.3|7193.3|7198|7192|3
1647441300000|2022-03-16 14:35:00|7200|7194|7202|7196|7205.8|7199.8|7199.5|7193.5|81
1647441310000|2022-03-16 14:35:10|7201.8|7195.8|7215.3|7209.3|7215.3|7209.3|7201.7|7195.7|66
1647441320000|2022-03-16 14:35:20|7215.7|7209.7|7217.7|7211.7|7220.8|7214.8|7215.7|7209.7|17
1647441330000|2022-03-16 14:35:30|7217.5|7211.5|7216.5|7210.5|7217.5|7211.5|7212.8|7206.8|23
1647441340000|2022-03-16 14:35:40|7218.2|7212.2|7220|7214|7221.5|7215.5|7215.8|7209.8|26
1647441350000|2022-03-16 14:35:50|7220.3|7214.3|7222.5|7216.5|7224.8|7218.8|7220.3|7214.3|16
1647441360000|2022-03-16 14:36:00|7222.7|7216.7|7226|7220|7228.5|7222.5|7222.7|7216.7|11
1647441370000|2022-03-16 14:36:10|7226.2|7220.2|7229.7|7223.7|7230.3|7224.3|7226.2|7220.2|10
1647441380000|2022-03-16 14:36:20|7231|7225|7226|7220|7232|7226|7226|7220|14
1647441390000|2022-03-16 14:36:30|7227.8|7221.8|7227.8|7221.8|7227.8|7221.8|7227.8|7221.8|6
1647441400000|2022-03-16 14:36:40|7228.8|7222.8|7229.8|7223.8|7229.8|7223.8|7228.8|7222.8|4
1647441410000|2022-03-16 14:36:50|7229.3|7223.3|7229.8|7223.8|7229.8|7223.8|7229.3|7223.3|2
1647441420000|2022-03-16 14:37:00|7230.6|7224.6|7227.5|7221.5|7232.3|7226.3|7224.3|7218.3|14
1647441430000|2022-03-16 14:37:10|7226.6|7220.6|7229|7223|7229.5|7223.5|7226|7220|7
1647441440000|2022-03-16 14:37:20|7229.5|7223.5|7232.5|7226.5|7232.5|7226.5|7229.5|7223.5|5
1647441450000|2022-03-16 14:37:30|7232|7226|7228.1|7222.1|7232|7226|7227.8|7221.8|10
1647441460000|2022-03-16 14:37:40|7228.3|7222.3|7228.1|7222.1|7229.1|7223.1|7227.6|7221.6|20
1647441470000|2022-03-16 14:37:50|7227.5|7221.5|7229.3|7223.3|7230.3|7224.3|7226.8|7220.8|8
1647441480000|2022-03-16 14:38:00|7229.5|7223.5|7223.8|7217.8|7230.3|7224.3|7220.6|7214.6|20
1647441490000|2022-03-16 14:38:10|7224.1|7218.1|7225.8|7219.8|7226.1|7220.1|7224.1|7218.1|5
1647441500000|2022-03-16 14:38:20|7225.6|7219.6|7226.4|7220.4|7226.6|7220.6|7224.4|7218.4|6
1647441510000|2022-03-16 14:38:30|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|7221.9|7215.9|10
1647441520000|2022-03-16 14:38:40|7221.8|7215.8|7222.9|7216.9|7225.8|7219.8|7221.8|7215.8|28
1647441530000|2022-03-16 14:38:50|7223.3|7217.3|7223.9|7217.9|7223.9|7217.9|7223.3|7217.3|1
1647441540000|2022-03-16 14:39:00|7223.4|7217.4|7222.6|7216.6|7223.9|7217.9|7220.8|7214.8|25
1647441550000|2022-03-16 14:39:10|7222.4|7216.4|7221.1|7215.1|7223.3|7217.3|7220.1|7214.1|8
1647441560000|2022-03-16 14:39:20|7221.2|7215.2|7224.6|7218.6|7224.6|7218.6|7221.2|7215.2|12
1647441570000|2022-03-16 14:39:30|7225.6|7219.6|7227.4|7221.4|7227.4|7221.4|7225.6|7219.6|5
1647441580000|2022-03-16 14:39:40|7226.4|7220.4|7226.1|7220.1|7226.4|7220.4|7225.6|7219.6|2
1647441590000|2022-03-16 14:39:50|7226.7|7220.7|7215.7|7209.7|7226.7|7220.7|7215.7|7209.7|40
1647441600000|2022-03-16 14:40:00|7215.5|7209.5|7211.7|7205.7|7217.2|7211.2|7211.7|7205.7|35
1647441610000|2022-03-16 14:40:10|7210.4|7204.4|7204.4|7198.4|7210.4|7204.4|7204.4|7198.4|27
1647441620000|2022-03-16 14:40:20|7203.9|7197.9|7205.4|7199.4|7205.4|7199.4|7203|7197|6
1647441630000|2022-03-16 14:40:30|7205.2|7199.2|7205.7|7199.7|7205.7|7199.7|7204.9|7198.9|7
1647441640000|2022-03-16 14:40:40|7206|7200|7208.4|7202.4|7208.4|7202.4|7206|7200|10
1647441650000|2022-03-16 14:40:50|7207.9|7201.9|7206.2|7200.2|7207.9|7201.9|7206|7200|7
1647441660000|2022-03-16 14:41:00|7206|7200|7201.1|7195.1|7206|7200|7201.1|7195.1|56
1647441670000|2022-03-16 14:41:10|7201|7195|7211.5|7205.5|7211.5|7205.5|7201|7195|35
1647441680000|2022-03-16 14:41:20|7211.7|7205.7|7219.8|7213.8|7220.2|7214.2|7209.2|7203.2|36
1647441690000|2022-03-16 14:41:30|7220|7214|7218|7212|7220.5|7214.5|7215.3|7209.3|29
1647441700000|2022-03-16 14:41:40|7218.3|7212.3|7234.4|7228.4|7235.7|7229.7|7218.3|7212.3|106
1647441710000|2022-03-16 14:41:50|7234.7|7228.7|7241.6|7235.6|7241.9|7235.9|7234.4|7228.4|16
1647441720000|2022-03-16 14:42:00|7243.8|7237.8|7246.4|7240.4|7247.2|7241.2|7243.1|7237.1|47
1647441730000|2022-03-16 14:42:10|7244.9|7238.9|7247.6|7241.6|7248.1|7242.1|7243.1|7237.1|30
1647441740000|2022-03-16 14:42:20|7247.2|7241.2|7244.9|7238.9|7247.2|7241.2|7244.4|7238.4|8
1647441750000|2022-03-16 14:42:30|7244.5|7238.5|7246.1|7240.1|7246.6|7240.6|7244.5|7238.5|7
1647441760000|2022-03-16 14:42:40|7245.7|7239.7|7243.7|7237.7|7246.6|7240.6|7243.7|7237.7|16
1647441770000|2022-03-16 14:42:50|7244.4|7238.4|7245.4|7239.4|7245.4|7239.4|7243.4|7237.4|28
1647441780000|2022-03-16 14:43:00|7245.1|7239.1|7252.9|7246.9|7252.9|7246.9|7244.9|7238.9|42
1647441790000|2022-03-16 14:43:10|7252.8|7246.8|7250.4|7244.4|7254.4|7248.4|7250.4|7244.4|8
1647441800000|2022-03-16 14:43:20|7250.8|7244.8|7250.6|7244.6|7252.1|7246.1|7249.1|7243.1|11
1647441810000|2022-03-16 14:43:30|7250.1|7244.1|7248.7|7242.7|7250.1|7244.1|7246.4|7240.4|11
1647441820000|2022-03-16 14:43:40|7249.1|7243.1|7249.7|7243.7|7250.2|7244.2|7249.1|7243.1|3
1647441830000|2022-03-16 14:43:50|7250.1|7244.1|7251.1|7245.1|7252.1|7246.1|7250.1|7244.1|2
1647441840000|2022-03-16 14:44:00|7251.9|7245.9|7249.8|7243.8|7252.3|7246.3|7249.8|7243.8|24
1647441850000|2022-03-16 14:44:10|7247.4|7241.4|7251.3|7245.3|7253.3|7247.3|7246.3|7240.3|8
1647441860000|2022-03-16 14:44:20|7253.6|7247.6|7253.3|7247.3|7259.9|7253.9|7252.9|7246.9|36
1647441870000|2022-03-16 14:44:30|7254.3|7248.3|7247.8|7241.8|7254.8|7248.8|7245.9|7239.9|20
1647441880000|2022-03-16 14:44:40|7246.8|7240.8|7248.4|7242.4|7248.4|7242.4|7245.9|7239.9|6
1647441890000|2022-03-16 14:44:50|7248.8|7242.8|7244.9|7238.9|7249.3|7243.3|7244.1|7238.1|16
1647441900000|2022-03-16 14:45:00|7244.4|7238.4|7246.6|7240.6|7246.6|7240.6|7243.8|7237.8|22
1647441910000|2022-03-16 14:45:10|7243.8|7237.8|7245.8|7239.8|7246.1|7240.1|7243.1|7237.1|10
1647441920000|2022-03-16 14:45:20|7246.6|7240.6|7255.6|7249.6|7255.8|7249.8|7246.6|7240.6|24
1647441930000|2022-03-16 14:45:30|7257.8|7251.8|7255.9|7249.9|7257.8|7251.8|7255.7|7249.7|5
1647441940000|2022-03-16 14:45:40|7256.1|7250.1|7258.3|7252.3|7258.8|7252.8|7256.1|7250.1|27
1647441950000|2022-03-16 14:45:50|7258.6|7252.6|7255.7|7249.7|7263.4|7257.4|7254.9|7248.9|20
1647441960000|2022-03-16 14:46:00|7255.9|7249.9|7256.6|7250.6|7257.9|7251.9|7253.2|7247.2|4
1647441970000|2022-03-16 14:46:10|7256.2|7250.2|7260.2|7254.2|7260.2|7254.2|7256.2|7250.2|3
1647441980000|2022-03-16 14:46:20|7259.9|7253.9|7256.7|7250.7|7259.9|7253.9|7256.7|7250.7|3
1647441990000|2022-03-16 14:46:30|7255.6|7249.6|7251.5|7245.5|7255.6|7249.6|7247.9|7241.9|10
1647442000000|2022-03-16 14:46:40|7252.6|7246.6|7253.5|7247.5|7254|7248|7252.6|7246.6|2
1647442010000|2022-03-16 14:46:50|7253.9|7247.9|7257.1|7251.1|7257.1|7251.1|7253.5|7247.5|5
1647442020000|2022-03-16 14:47:00|7256.7|7250.7|7264.2|7258.2|7264.2|7258.2|7256.7|7250.7|10
1647442030000|2022-03-16 14:47:10|7262.9|7256.9|7260.7|7254.7|7262.9|7256.9|7256.9|7250.9|13
1647442040000|2022-03-16 14:47:20|7260.9|7254.9|7258.7|7252.7|7261|7255|7256.9|7250.9|3
1647442050000|2022-03-16 14:47:30|7258.5|7252.5|7255.7|7249.7|7258.5|7252.5|7255|7249|6
1647442060000|2022-03-16 14:47:40|7254|7248|7247.4|7241.4|7254|7248|7247.4|7241.4|65
1647442070000|2022-03-16 14:47:50|7247.9|7241.9|7253.4|7247.4|7253.4|7247.4|7247|7241|43
1647442080000|2022-03-16 14:48:00|7253|7247|7247.5|7241.5|7253|7247|7247.5|7241.5|23
1647442090000|2022-03-16 14:48:10|7248.2|7242.2|7248.5|7242.5|7251.5|7245.5|7248.2|7242.2|11
1647442100000|2022-03-16 14:48:20|7248.9|7242.9|7240.2|7234.2|7248.9|7242.9|7240.2|7234.2|28
1647442110000|2022-03-16 14:48:30|7240.5|7234.5|7243.2|7237.2|7243.2|7237.2|7237.2|7231.2|27
1647442120000|2022-03-16 14:48:40|7243.6|7237.6|7243.9|7237.9|7244.7|7238.7|7243.6|7237.6|5
1647442130000|2022-03-16 14:48:50|7244.7|7238.7|7242.9|7236.9|7244.7|7238.7|7242.9|7236.9|11
1647442140000|2022-03-16 14:49:00|7242.2|7236.2|7236|7230|7242.2|7236.2|7236|7230|28
1647442150000|2022-03-16 14:49:10|7238.8|7232.8|7240.5|7234.5|7240.5|7234.5|7238.8|7232.8|20
1647442160000|2022-03-16 14:49:20|7242.7|7236.7|7234.7|7228.7|7242.7|7236.7|7234.7|7228.7|28
1647442170000|2022-03-16 14:49:30|7235.2|7229.2|7235.2|7229.2|7235.6|7229.6|7235.2|7229.2|1
1647442180000|2022-03-16 14:49:40|7235.7|7229.7|7233.9|7227.9|7235.7|7229.7|7232.1|7226.1|61
1647442190000|2022-03-16 14:49:50|7233.6|7227.6|7236.4|7230.4|7237.7|7231.7|7233.4|7227.4|23
1647442200000|2022-03-16 14:50:00|7236.7|7230.7|7236.9|7230.9|7237.7|7231.7|7236|7230|9
1647442210000|2022-03-16 14:50:10|7237.7|7231.7|7234.9|7228.9|7237.7|7231.7|7234.9|7228.9|15
1647442220000|2022-03-16 14:50:20|7234.5|7228.5|7233.9|7227.9|7235.4|7229.4|7232.6|7226.6|19
1647442230000|2022-03-16 14:50:30|7234.7|7228.7|7222.9|7216.9|7234.7|7228.7|7222.4|7216.4|35
1647442240000|2022-03-16 14:50:40|7223.5|7217.5|7224.9|7218.9|7225.9|7219.9|7223.5|7217.5|9
1647442250000|2022-03-16 14:50:50|7224.5|7218.5|7223.4|7217.4|7224.5|7218.5|7222.7|7216.7|2
1647442260000|2022-03-16 14:51:00|7223.2|7217.2|7225|7219|7225|7219|7223.2|7217.2|7
1647442270000|2022-03-16 14:51:10|7225.4|7219.4|7223.2|7217.2|7225.4|7219.4|7223.2|7217.2|4
1647442280000|2022-03-16 14:51:20|7221.9|7215.9|7227.3|7221.3|7227.3|7221.3|7221.9|7215.9|7
1647442290000|2022-03-16 14:51:30|7227|7221|7226.2|7220.2|7228.3|7222.3|7226.2|7220.2|6
1647442300000|2022-03-16 14:51:40|7226.3|7220.3|7225.2|7219.2|7226.3|7220.3|7225.2|7219.2|3
1647442310000|2022-03-16 14:51:50|7225.7|7219.7|7226.8|7220.8|7226.8|7220.8|7222.1|7216.1|19
1647442320000|2022-03-16 14:52:00|7226.7|7220.7|7226.3|7220.3|7226.7|7220.7|7226.3|7220.3|0
1647442330000|2022-03-16 14:52:10|7226.7|7220.7|7228.2|7222.2|7228.2|7222.2|7226.7|7220.7|8
1647442340000|2022-03-16 14:52:20|7228.5|7222.5|7233.5|7227.5|7233.5|7227.5|7228.5|7222.5|13
1647442350000|2022-03-16 14:52:30|7234.2|7228.2|7230.8|7224.8|7235|7229|7230.8|7224.8|6
1647442360000|2022-03-16 14:52:40|7231.2|7225.2|7234.7|7228.7|7235.5|7229.5|7231.2|7225.2|7
1647442370000|2022-03-16 14:52:50|7236|7230|7232.1|7226.1|7236|7230|7232.1|7226.1|8
1647442380000|2022-03-16 14:53:00|7232.6|7226.6|7229.3|7223.3|7233.1|7227.1|7229.3|7223.3|5
1647442390000|2022-03-16 14:53:10|7229.6|7223.6|7225.1|7219.1|7230.3|7224.3|7225.1|7219.1|3
1647442400000|2022-03-16 14:53:20|7224.8|7218.8|7225.1|7219.1|7225.1|7219.1|7224.3|7218.3|3
1647442410000|2022-03-16 14:53:30|7223.8|7217.8|7223.8|7217.8|7224|7218|7223.5|7217.5|2
1647442420000|2022-03-16 14:53:40|7223.6|7217.6|7226.8|7220.8|7228.5|7222.5|7223.6|7217.6|6
1647442430000|2022-03-16 14:53:50|7225|7219|7226.3|7220.3|7226.5|7220.5|7223.5|7217.5|5
1647442440000|2022-03-16 14:54:00|7224.8|7218.8|7233|7227|7233.8|7227.8|7224.8|7218.8|104
1647442450000|2022-03-16 14:54:10|7232.6|7226.6|7231.5|7225.5|7232.6|7226.6|7231.5|7225.5|4
1647442460000|2022-03-16 14:54:20|7232|7226|7231.5|7225.5|7232|7226|7231.5|7225.5|1
1647442470000|2022-03-16 14:54:30|7231.3|7225.3|7227.5|7221.5|7231.3|7225.3|7227.5|7221.5|14
1647442480000|2022-03-16 14:54:40|7227.8|7221.8|7224|7218|7228|7222|7224|7218|1
1647442490000|2022-03-16 14:54:50|7224.5|7218.5|7222.8|7216.8|7224.6|7218.6|7222.8|7216.8|5
1647442500000|2022-03-16 14:55:00|7222.5|7216.5|7222.5|7216.5|7222.8|7216.8|7222.5|7216.5|8
1647442510000|2022-03-16 14:55:10|7222.8|7216.8|7223.1|7217.1|7223.1|7217.1|7222|7216|13
1647442520000|2022-03-16 14:55:20|7223.8|7217.8|7225.1|7219.1|7225.1|7219.1|7223.8|7217.8|4
1647442530000|2022-03-16 14:55:30|7225.6|7219.6|7231.8|7225.8|7232|7226|7225.6|7219.6|9
1647442540000|2022-03-16 14:55:40|7231.6|7225.6|7230.8|7224.8|7231.6|7225.6|7230.3|7224.3|2
1647442550000|2022-03-16 14:55:50|7231.3|7225.3|7232.8|7226.8|7234.8|7228.8|7231.3|7225.3|2
1647442560000|2022-03-16 14:56:00|7232.3|7226.3|7232|7226|7233.5|7227.5|7231|7225|4
1647442570000|2022-03-16 14:56:10|7233.1|7227.1|7231.6|7225.6|7233.1|7227.1|7231.6|7225.6|2
1647442580000|2022-03-16 14:56:20|7231.5|7225.5|7231.1|7225.1|7231.6|7225.6|7231.1|7225.1|7
1647442590000|2022-03-16 14:56:30|7231.5|7225.5|7231.6|7225.6|7231.6|7225.6|7230.6|7224.6|4
1647442600000|2022-03-16 14:56:40|7233.1|7227.1|7234.1|7228.1|7234.1|7228.1|7233.1|7227.1|6
1647442610000|2022-03-16 14:56:50|7234.6|7228.6|7231.6|7225.6|7236.6|7230.6|7231.6|7225.6|47
1647442620000|2022-03-16 14:57:00|7228.8|7222.8|7225.6|7219.6|7228.8|7222.8|7225.6|7219.6|18
1647442630000|2022-03-16 14:57:10|7225.1|7219.1|7224.5|7218.5|7225.1|7219.1|7223.5|7217.5|13
1647442640000|2022-03-16 14:57:20|7224|7218|7222.6|7216.6|7224.5|7218.5|7222.6|7216.6|1
1647442650000|2022-03-16 14:57:30|7223.5|7217.5|7225.5|7219.5|7225.5|7219.5|7223.1|7217.1|8
1647442660000|2022-03-16 14:57:40|7224.5|7218.5|7224.1|7218.1|7224.5|7218.5|7224|7218|2
1647442670000|2022-03-16 14:57:50|7222.9|7216.9|7222.8|7216.8|7222.9|7216.9|7221.1|7215.1|18
1647442680000|2022-03-16 14:58:00|7223.3|7217.3|7223.6|7217.6|7223.6|7217.6|7223.3|7217.3|2
1647442690000|2022-03-16 14:58:10|7224|7218|7224.1|7218.1|7224.1|7218.1|7224|7218|0
1647442700000|2022-03-16 14:58:20|7224.3|7218.3|7224.3|7218.3|7225.6|7219.6|7224.3|7218.3|1
1647442710000|2022-03-16 14:58:30|7221.3|7215.3|7221.8|7215.8|7222.1|7216.1|7221.3|7215.3|4
1647442720000|2022-03-16 14:58:40|7221.3|7215.3|7222.6|7216.6|7223.4|7217.4|7221.1|7215.1|10
1647442730000|2022-03-16 14:58:50|7222.4|7216.4|7223.1|7217.1|7223.8|7217.8|7222.1|7216.1|8
1647442740000|2022-03-16 14:59:00|7222.4|7216.4|7224.3|7218.3|7224.8|7218.8|7222.4|7216.4|15
1647442750000|2022-03-16 14:59:10|7224.6|7218.6|7222.8|7216.8|7224.8|7218.8|7222.8|7216.8|1
1647442760000|2022-03-16 14:59:20|7222.6|7216.6|7222.3|7216.3|7222.8|7216.8|7221.9|7215.9|5
1647442770000|2022-03-16 14:59:30|7222.1|7216.1|7221.1|7215.1|7222.6|7216.6|7221.1|7215.1|8
1647442780000|2022-03-16 14:59:40|7221.8|7215.8|7223.8|7217.8|7223.8|7217.8|7221.8|7215.8|16
1647442790000|2022-03-16 14:59:50|7223.6|7217.6|7223.8|7217.8|7223.8|7217.8|7223.6|7217.6|1
1647442800000|2022-03-16 15:00:00|7223.6|7217.6|7223.6|7217.6|7223.8|7217.8|7223.6|7217.6|2
1647442810000|2022-03-16 15:00:10|7222.9|7216.9|7224.6|7218.6|7225.4|7219.4|7222.9|7216.9|14
1647442820000|2022-03-16 15:00:20|7224.3|7218.3|7226.8|7220.8|7227.1|7221.1|7224.3|7218.3|3
1647442830000|2022-03-16 15:00:30|7227.3|7221.3|7227.1|7221.1|7228.8|7222.8|7227.1|7221.1|4
1647442840000|2022-03-16 15:00:40|7227.6|7221.6|7228.1|7222.1|7228.4|7222.4|7227.6|7221.6|2
1647442850000|2022-03-16 15:00:50|7228.3|7222.3|7226.1|7220.1|7228.4|7222.4|7225.6|7219.6|3
1647442860000|2022-03-16 15:01:00|7226.3|7220.3|7224.8|7218.8|7226.6|7220.6|7224.8|7218.8|1
1647442870000|2022-03-16 15:01:10|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7224.6|7218.6|2
1647442880000|2022-03-16 15:01:20|7224.8|7218.8|7223.8|7217.8|7224.8|7218.8|7223.8|7217.8|0
1647442890000|2022-03-16 15:01:30|7224.8|7218.8|7224.3|7218.3|7225.1|7219.1|7224.3|7218.3|2
1647442900000|2022-03-16 15:01:40|7224.6|7218.6|7228.1|7222.1|7229.9|7223.9|7224.6|7218.6|15
1647442910000|2022-03-16 15:01:50|7228.4|7222.4|7229.9|7223.9|7231.9|7225.9|7228.4|7222.4|54
1647442920000|2022-03-16 15:02:00|7230.4|7224.4|7227.9|7221.9|7230.9|7224.9|7226.9|7220.9|11
1647442930000|2022-03-16 15:02:10|7228.3|7222.3|7227.1|7221.1|7228.9|7222.9|7227.1|7221.1|3
1647442940000|2022-03-16 15:02:20|7225.9|7219.9|7225.9|7219.9|7225.9|7219.9|7225.9|7219.9|1
1647442950000|2022-03-16 15:02:30|||||||||1
1647442960000|2022-03-16 15:02:40|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|3
1647442970000|2022-03-16 15:02:50|7223.6|7217.6|7225.4|7219.4|7225.4|7219.4|7223.6|7217.6|8
1647442980000|2022-03-16 15:03:00|7224.7|7218.7|7227.4|7221.4|7227.4|7221.4|7224.7|7218.7|7
1647442990000|2022-03-16 15:03:10|7226.9|7220.9|7224.9|7218.9|7227.1|7221.1|7224.9|7218.9|6
1647443000000|2022-03-16 15:03:20|7223.9|7217.9|7222.4|7216.4|7223.9|7217.9|7222.4|7216.4|4
1647443010000|2022-03-16 15:03:30|7221.9|7215.9|7221.1|7215.1|7221.9|7215.9|7221.1|7215.1|1
1647443020000|2022-03-16 15:03:40|7222.4|7216.4|7223.4|7217.4|7223.4|7217.4|7222.4|7216.4|7
1647443040000|2022-03-16 15:04:00|7221.9|7215.9|7221.9|7215.9|7222.9|7216.9|7221.6|7215.6|4
1647443050000|2022-03-16 15:04:10|7222.2|7216.2|7222.9|7216.9|7222.9|7216.9|7221.9|7215.9|2
1647443060000|2022-03-16 15:04:20|7223.2|7217.2|7221.9|7215.9|7223.2|7217.2|7221.9|7215.9|4
1647443070000|2022-03-16 15:04:30|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|7
1647443080000|2022-03-16 15:04:40|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|1
1647443090000|2022-03-16 15:04:50|7221.4|7215.4|7223.1|7217.1|7223.1|7217.1|7221.4|7215.4|8
1647443100000|2022-03-16 15:05:00|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|1
1647443110000|2022-03-16 15:05:10|7222.9|7216.9|7222.4|7216.4|7223.1|7217.1|7222.4|7216.4|4
1647443120000|2022-03-16 15:05:20|7220.6|7214.6|7220.3|7214.3|7220.9|7214.9|7220.3|7214.3|6
1647443130000|2022-03-16 15:05:30|7217.9|7211.9|7209.7|7203.7|7217.9|7211.9|7209.6|7203.6|44
1647443140000|2022-03-16 15:05:40|7210.1|7204.1|7210.1|7204.1|7210.1|7204.1|7209.8|7203.8|0
1647443150000|2022-03-16 15:05:50|7210.4|7204.4|7207.2|7201.2|7210.4|7204.4|7207.2|7201.2|7
1647443160000|2022-03-16 15:06:00|7206.7|7200.7|7207.7|7201.7|7209.9|7203.9|7206.2|7200.2|19
1647443170000|2022-03-16 15:06:10|7207.6|7201.6|7206.7|7200.7|7207.6|7201.6|7206.6|7200.6|2
1647443180000|2022-03-16 15:06:20|7206.4|7200.4|7205.1|7199.1|7207.6|7201.6|7205.1|7199.1|36
1647443190000|2022-03-16 15:06:30|7206.4|7200.4|7204.1|7198.1|7206.4|7200.4|7203.5|7197.5|16
1647443200000|2022-03-16 15:06:40|7204.3|7198.3|7209|7203|7209|7203|7204.3|7198.3|5
1647443210000|2022-03-16 15:06:50|7208.5|7202.5|7207.5|7201.5|7208.5|7202.5|7206.3|7200.3|13
1647443220000|2022-03-16 15:07:00|7208.1|7202.1|7209|7203|7209|7203|7207.8|7201.8|10
1647443230000|2022-03-16 15:07:10|7209.3|7203.3|7209.3|7203.3|7209.3|7203.3|7209.3|7203.3|0
1647443240000|2022-03-16 15:07:20|7209.5|7203.5|7211.1|7205.1|7211.1|7205.1|7209.3|7203.3|4
1647443250000|2022-03-16 15:07:30|7210.6|7204.6|7206.9|7200.9|7210.8|7204.8|7206.9|7200.9|11
1647443260000|2022-03-16 15:07:40|7206.1|7200.1|7205.9|7199.9|7206.3|7200.3|7204.6|7198.6|5
1647443270000|2022-03-16 15:07:50|7204.4|7198.4|7198.6|7192.6|7204.4|7198.4|7198.6|7192.6|13
1647443280000|2022-03-16 15:08:00|7199.9|7193.9|7200.3|7194.3|7201.4|7195.4|7198.3|7192.3|20
1647443290000|2022-03-16 15:08:10|7200.4|7194.4|7200.6|7194.6|7201.1|7195.1|7199.9|7193.9|3
1647443300000|2022-03-16 15:08:20|7200.3|7194.3|7200.3|7194.3|7200.3|7194.3|7200.3|7194.3|0
1647443310000|2022-03-16 15:08:30|7199.4|7193.4|7201.4|7195.4|7202.8|7196.8|7199.4|7193.4|14
1647443320000|2022-03-16 15:08:40|7201.1|7195.1|7202.1|7196.1|7202.1|7196.1|7200.3|7194.3|20
1647443330000|2022-03-16 15:08:50|7201.9|7195.9|7202.2|7196.2|7203.9|7197.9|7201.6|7195.6|5
1647443340000|2022-03-16 15:09:00|7201.9|7195.9|7203.4|7197.4|7203.4|7197.4|7201.9|7195.9|3
1647443350000|2022-03-16 15:09:10|7203.6|7197.6|7203.7|7197.7|7203.7|7197.7|7203.6|7197.6|0
1647443360000|2022-03-16 15:09:20|7203.1|7197.1|7205.4|7199.4|7205.4|7199.4|7203.1|7197.1|2
1647443370000|2022-03-16 15:09:30|7205.2|7199.2|7206.9|7200.9|7206.9|7200.9|7203.1|7197.1|19
1647443380000|2022-03-16 15:09:40|7206.4|7200.4|7206.7|7200.7|7206.9|7200.9|7206.4|7200.4|0
1647443390000|2022-03-16 15:09:50|7207.1|7201.1|7211.2|7205.2|7212.7|7206.7|7207.1|7201.1|10
1647443400000|2022-03-16 15:10:00|7210.7|7204.7|7210.1|7204.1|7210.7|7204.7|7205.7|7199.7|13
1647443410000|2022-03-16 15:10:10|7210.2|7204.2|7210.9|7204.9|7211.2|7205.2|7208.7|7202.7|4
1647443420000|2022-03-16 15:10:20|7210.4|7204.4|7208.4|7202.4|7210.4|7204.4|7208.4|7202.4|1
1647443430000|2022-03-16 15:10:30|7208.7|7202.7|7209.4|7203.4|7209.4|7203.4|7208.4|7202.4|1
1647443440000|2022-03-16 15:10:40|7210.6|7204.6|7212.6|7206.6|7212.6|7206.6|7209.7|7203.7|4
1647443450000|2022-03-16 15:10:50|7212.1|7206.1|7214.1|7208.1|7214.2|7208.2|7211.2|7205.2|23
1647443460000|2022-03-16 15:11:00|7215.4|7209.4|7215.4|7209.4|7216.2|7210.2|7215.4|7209.4|9
1647443470000|2022-03-16 15:11:10|7214.2|7208.2|7213.2|7207.2|7214.2|7208.2|7213.2|7207.2|1
1647443490000|2022-03-16 15:11:30|7212.4|7206.4|7216.2|7210.2|7216.7|7210.7|7211|7205|13
1647443500000|2022-03-16 15:11:40|7215.2|7209.2|7215.2|7209.2|7215.7|7209.7|7215.2|7209.2|3
1647443510000|2022-03-16 15:11:50|7214.9|7208.9|7214.2|7208.2|7215.1|7209.1|7214.2|7208.2|8
1647443520000|2022-03-16 15:12:00|7214.7|7208.7|7213.7|7207.7|7214.7|7208.7|7213.7|7207.7|2
1647443530000|2022-03-16 15:12:10|7214.2|7208.2|7213.7|7207.7|7214.9|7208.9|7213.7|7207.7|5
1647443540000|2022-03-16 15:12:20|7213.6|7207.6|7215.7|7209.7|7215.7|7209.7|7213.2|7207.2|15
1647443550000|2022-03-16 15:12:30|7216|7210|7216.7|7210.7|7217.4|7211.4|7216|7210|8
1647443560000|2022-03-16 15:12:40|7217|7211|7217|7211|7217|7211|7217|7211|1
1647443570000|2022-03-16 15:12:50|7216.7|7210.7|7216.4|7210.4|7217.5|7211.5|7216.4|7210.4|3
1647443580000|2022-03-16 15:13:00|7216|7210|7216.7|7210.7|7217.2|7211.2|7215.4|7209.4|4
1647443590000|2022-03-16 15:13:10|7217|7211|7215.7|7209.7|7217|7211|7214.6|7208.6|6
1647443600000|2022-03-16 15:13:20|7216.2|7210.2|7214.4|7208.4|7216.2|7210.2|7213.9|7207.9|28
1647443610000|2022-03-16 15:13:30|7214.9|7208.9|7214.6|7208.6|7214.9|7208.9|7214.6|7208.6|3
1647443620000|2022-03-16 15:13:40|7214.2|7208.2|7205.7|7199.7|7214.4|7208.4|7205.7|7199.7|9
1647443630000|2022-03-16 15:13:50|7205.9|7199.9|7207.7|7201.7|7208.2|7202.2|7205.4|7199.4|15
1647443640000|2022-03-16 15:14:00|7207.4|7201.4|7208.7|7202.7|7208.7|7202.7|7207.4|7201.4|3
1647443650000|2022-03-16 15:14:10|7209.1|7203.1|7209.2|7203.2|7209.2|7203.2|7209.1|7203.1|2
1647443660000|2022-03-16 15:14:20|7209.4|7203.4|7209.7|7203.7|7209.7|7203.7|7209.4|7203.4|1
1647443670000|2022-03-16 15:14:30|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|0
1647443680000|2022-03-16 15:14:40|7208.7|7202.7|7210.7|7204.7|7210.7|7204.7|7208.7|7202.7|11
1647443690000|2022-03-16 15:14:50|7210.4|7204.4|7208.4|7202.4|7210.5|7204.5|7208.4|7202.4|3
1647443700000|2022-03-16 15:15:00|7207|7201|7202.7|7196.7|7207.4|7201.4|7202.7|7196.7|5
1647443710000|2022-03-16 15:15:10|7204|7198|7206.7|7200.7|7207.9|7201.9|7204|7198|21
1647443720000|2022-03-16 15:15:20|7206.5|7200.5|7201.3|7195.3|7206.5|7200.5|7201.3|7195.3|25
1647443730000|2022-03-16 15:15:30|7202|7196|7205.8|7199.8|7206.5|7200.5|7202|7196|13
1647443740000|2022-03-16 15:15:40|7205.5|7199.5|7204.4|7198.4|7205.5|7199.5|7204.4|7198.4|4
1647443750000|2022-03-16 15:15:50|7204.7|7198.7|7205.2|7199.2|7205.2|7199.2|7204.4|7198.4|4
1647443760000|2022-03-16 15:16:00|7205.5|7199.5|7205.2|7199.2|7206|7200|7204.7|7198.7|5
1647443770000|2022-03-16 15:16:10|7205|7199|7203.7|7197.7|7205|7199|7203.7|7197.7|11
1647443780000|2022-03-16 15:16:20|7204.2|7198.2|7203.3|7197.3|7204.2|7198.2|7203.3|7197.3|0
1647443790000|2022-03-16 15:16:30|7203.2|7197.2|7203.2|7197.2|7203.2|7197.2|7203.2|7197.2|0
1647443800000|2022-03-16 15:16:40|7202.8|7196.8|7202.3|7196.3|7206.8|7200.8|7202.3|7196.3|18
1647443810000|2022-03-16 15:16:50|7201.5|7195.5|7202.3|7196.3|7202.8|7196.8|7200.2|7194.2|7
1647443820000|2022-03-16 15:17:00|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|7201|7195|10
1647443830000|2022-03-16 15:17:10|7202.8|7196.8|7205.3|7199.3|7205.8|7199.8|7202.8|7196.8|8
1647443840000|2022-03-16 15:17:20|7204.8|7198.8|7205.3|7199.3|7205.3|7199.3|7204.8|7198.8|0
1647443850000|2022-03-16 15:17:30|7205|7199|7202.7|7196.7|7205|7199|7202.7|7196.7|5
1647443860000|2022-03-16 15:17:40|7205.5|7199.5|7207.5|7201.5|7207.8|7201.8|7204.7|7198.7|12
1647443870000|2022-03-16 15:17:50|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|7206.5|7200.5|0
1647443880000|2022-03-16 15:18:00|7207.5|7201.5|7210.3|7204.3|7210.7|7204.7|7207.5|7201.5|3
1647443890000|2022-03-16 15:18:10|7210.7|7204.7|7211|7205|7212.3|7206.3|7210.7|7204.7|8
1647443900000|2022-03-16 15:18:20|7211.5|7205.5|7210.7|7204.7|7211.8|7205.8|7210.7|7204.7|9
1647443910000|2022-03-16 15:18:30|7209.7|7203.7|7209.5|7203.5|7210.5|7204.5|7209.2|7203.2|5
1647443920000|2022-03-16 15:18:40|7209.2|7203.2|7212.2|7206.2|7213.3|7207.3|7209.2|7203.2|15
1647443930000|2022-03-16 15:18:50|7212.3|7206.3|7211.8|7205.8|7212.3|7206.3|7211.7|7205.7|1
1647443940000|2022-03-16 15:19:00|7212|7206|7214.7|7208.7|7214.7|7208.7|7211.6|7205.6|19
1647443950000|2022-03-16 15:19:10|7214|7208|7214|7208|7214|7208|7214|7208|4
1647443960000|2022-03-16 15:19:20|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|1
1647443970000|2022-03-16 15:19:30|7213.3|7207.3|7213.7|7207.7|7213.7|7207.7|7213.3|7207.3|1
1647443980000|2022-03-16 15:19:40|7214|7208|7213.8|7207.8|7214|7208|7213.8|7207.8|0
1647444000000|2022-03-16 15:20:00|7213.3|7207.3|7211.5|7205.5|7213.3|7207.3|7210.8|7204.8|6
1647444010000|2022-03-16 15:20:10|7211.2|7205.2|7210.2|7204.2|7211.2|7205.2|7210.2|7204.2|0
1647444020000|2022-03-16 15:20:20|7209.7|7203.7|7210|7204|7210|7204|7209.3|7203.3|1
1647444030000|2022-03-16 15:20:30|7211.1|7205.1|7212.8|7206.8|7213.3|7207.3|7211|7205|4
1647444040000|2022-03-16 15:20:40|7213.8|7207.8|7214.8|7208.8|7214.8|7208.8|7213.8|7207.8|3
1647444050000|2022-03-16 15:20:50|7214.7|7208.7|7213.8|7207.8|7214.8|7208.8|7213.8|7207.8|4
1647444060000|2022-03-16 15:21:00|7214.2|7208.2|7214.2|7208.2|7215.2|7209.2|7214.2|7208.2|3
1647444070000|2022-03-16 15:21:10|7214|7208|7215.2|7209.2|7215.2|7209.2|7214|7208|0
1647444080000|2022-03-16 15:21:20|7215|7209|7214.7|7208.7|7215|7209|7214.7|7208.7|3
1647444090000|2022-03-16 15:21:30|7214.5|7208.5|7214.5|7208.5|7214.5|7208.5|7214.5|7208.5|0
1647444100000|2022-03-16 15:21:40|7215.3|7209.3|7223.2|7217.2|7223.7|7217.7|7215.3|7209.3|68
1647444110000|2022-03-16 15:21:50|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|7222.3|7216.3|2
1647444120000|2022-03-16 15:22:00|7223.3|7217.3|7223.3|7217.3|7223.8|7217.8|7223.3|7217.3|4
1647444130000|2022-03-16 15:22:10|7222.8|7216.8|7222.8|7216.8|7223.3|7217.3|7222.8|7216.8|2
1647444140000|2022-03-16 15:22:20|7223.3|7217.3|7224.1|7218.1|7224.6|7218.6|7223.3|7217.3|5
1647444150000|2022-03-16 15:22:30|7223.3|7217.3|7224.6|7218.6|7225|7219|7223.3|7217.3|3
1647444160000|2022-03-16 15:22:40|7224.1|7218.1|7224.1|7218.1|7224.6|7218.6|7224.1|7218.1|0
1647444170000|2022-03-16 15:22:50|7223.5|7217.5|7225.1|7219.1|7225.1|7219.1|7223.5|7217.5|10
1647444180000|2022-03-16 15:23:00|7225.6|7219.6|7225|7219|7225.8|7219.8|7224.1|7218.1|5
1647444190000|2022-03-16 15:23:10|7225.5|7219.5|7225.8|7219.8|7225.8|7219.8|7225.5|7219.5|3
1647444210000|2022-03-16 15:23:30|7225|7219|7223.5|7217.5|7225|7219|7223.5|7217.5|8
1647444220000|2022-03-16 15:23:40|7223.8|7217.8|7222.6|7216.6|7224.5|7218.5|7222.6|7216.6|4
1647444230000|2022-03-16 15:23:50|7223|7217|7223|7217|7223.8|7217.8|7222.8|7216.8|5
1647444240000|2022-03-16 15:24:00|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|12
1647444250000|2022-03-16 15:24:10|7222.1|7216.1|7223.6|7217.6|7224.3|7218.3|7221.8|7215.8|27
1647444260000|2022-03-16 15:24:20|7223.5|7217.5|7225.1|7219.1|7225.1|7219.1|7223.5|7217.5|4
1647444270000|2022-03-16 15:24:30|7224.3|7218.3|7225.1|7219.1|7225.1|7219.1|7224|7218|15
1647444280000|2022-03-16 15:24:40|7226.6|7220.6|7226.1|7220.1|7226.6|7220.6|7225.5|7219.5|15
1647444290000|2022-03-16 15:24:50|7226.3|7220.3|7225.5|7219.5|7226.3|7220.3|7225.5|7219.5|17
1647444300000|2022-03-16 15:25:00|7225|7219|7224.1|7218.1|7225|7219|7224.1|7218.1|1
1647444310000|2022-03-16 15:25:10|7223.1|7217.1|7222.1|7216.1|7223.5|7217.5|7221.4|7215.4|43
1647444320000|2022-03-16 15:25:20|7221.3|7215.3|7221.1|7215.1|7221.3|7215.3|7220.4|7214.4|6
1647444330000|2022-03-16 15:25:30|7220.6|7214.6|7221.1|7215.1|7221.1|7215.1|7220.6|7214.6|1
1647444340000|2022-03-16 15:25:40|7221.4|7215.4|7221.4|7215.4|7221.8|7215.8|7221.1|7215.1|4
1647444350000|2022-03-16 15:25:50|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|0
1647444360000|2022-03-16 15:26:00|7222.3|7216.3|7224.1|7218.1|7224.3|7218.3|7222.3|7216.3|6
1647444370000|2022-03-16 15:26:10|7225|7219|7228|7222|7228|7222|7225|7219|8
1647444380000|2022-03-16 15:26:20|7227.9|7221.9|7228.8|7222.8|7228.8|7222.8|7227.9|7221.9|40
1647444390000|2022-03-16 15:26:30|7228.6|7222.6|7232.4|7226.4|7232.4|7226.4|7228.6|7222.6|2
1647444400000|2022-03-16 15:26:40|7232.3|7226.3|7233.8|7227.8|7233.8|7227.8|7231.4|7225.4|9
1647444410000|2022-03-16 15:26:50|7231.6|7225.6|7232.1|7226.1|7232.1|7226.1|7231.6|7225.6|14
1647444420000|2022-03-16 15:27:00|7232|7226|7232.1|7226.1|7232.6|7226.6|7231.6|7225.6|5
1647444430000|2022-03-16 15:27:10|7231.6|7225.6|7232.1|7226.1|7232.1|7226.1|7231.6|7225.6|1
1647444440000|2022-03-16 15:27:20|7232.6|7226.6|7230.6|7224.6|7232.6|7226.6|7230.5|7224.5|4
1647444470000|2022-03-16 15:27:50|7231.1|7225.1|7232.6|7226.6|7233.1|7227.1|7231.1|7225.1|2
1647444480000|2022-03-16 15:28:00|7233|7227|7230.8|7224.8|7233.1|7227.1|7230|7224|22
1647444490000|2022-03-16 15:28:10|7230.3|7224.3|7231.6|7225.6|7232.1|7226.1|7229.6|7223.6|7
1647444500000|2022-03-16 15:28:20|7232.1|7226.1|7232.6|7226.6|7232.6|7226.6|7232.1|7226.1|2
1647444510000|2022-03-16 15:28:30|7232.4|7226.4|7233.1|7227.1|7233.1|7227.1|7232.4|7226.4|29
1647444520000|2022-03-16 15:28:40|7232.8|7226.8|7232.6|7226.6|7232.8|7226.8|7232.6|7226.6|7
1647444530000|2022-03-16 15:28:50|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|7233.1|7227.1|38
1647444540000|2022-03-16 15:29:00|||||||||4
1647444550000|2022-03-16 15:29:10|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|2
1647444560000|2022-03-16 15:29:20|7233.3|7227.3|7240.3|7234.3|7240.3|7234.3|7233.3|7227.3|10
1647444570000|2022-03-16 15:29:30|7240.5|7234.5|7253|7247|7253.6|7247.6|7240.5|7234.5|29
1647444580000|2022-03-16 15:29:40|7252.6|7246.6|7250.5|7244.5|7253.1|7247.1|7250.5|7244.5|11
1647444590000|2022-03-16 15:29:50|7250|7244|7245|7239|7250.1|7244.1|7244|7238|12
1647444600000|2022-03-16 15:30:00|7244.6|7238.6|7239.8|7233.8|7244.6|7238.6|7239.6|7233.6|7
1647444610000|2022-03-16 15:30:10|7240.8|7234.8|7240.5|7234.5|7241.8|7235.8|7240|7234|9
1647444620000|2022-03-16 15:30:20|7241.5|7235.5|7241.3|7235.3|7241.8|7235.8|7241.3|7235.3|4
1647444630000|2022-03-16 15:30:30|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|0
1647444640000|2022-03-16 15:30:40|7241.6|7235.6|7240.1|7234.1|7241.6|7235.6|7240.1|7234.1|4
1647444650000|2022-03-16 15:30:50|7240.3|7234.3|7240.3|7234.3|7242.8|7236.8|7240.3|7234.3|2
1647444660000|2022-03-16 15:31:00|7238.9|7232.9|7236.6|7230.6|7239.3|7233.3|7235.9|7229.9|14
1647444670000|2022-03-16 15:31:10|7235.9|7229.9|7238.4|7232.4|7238.4|7232.4|7235.9|7229.9|3
1647444680000|2022-03-16 15:31:20|7240.4|7234.4|7238.3|7232.3|7241.1|7235.1|7238.3|7232.3|20
1647444690000|2022-03-16 15:31:30|7238.1|7232.1|7236.1|7230.1|7238.1|7232.1|7236.1|7230.1|3
1647444700000|2022-03-16 15:31:40|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|2
1647444710000|2022-03-16 15:31:50|7236.1|7230.1|7234.3|7228.3|7236.1|7230.1|7234.3|7228.3|2
1647444720000|2022-03-16 15:32:00|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|0
1647444730000|2022-03-16 15:32:10|7234.8|7228.8|7240.4|7234.4|7240.9|7234.9|7234.8|7228.8|7
1647444740000|2022-03-16 15:32:20|7240.6|7234.6|7240.9|7234.9|7240.9|7234.9|7240.4|7234.4|0
1647444750000|2022-03-16 15:32:30|7241.1|7235.1|7245.3|7239.3|7245.3|7239.3|7241.1|7235.1|9
1647444760000|2022-03-16 15:32:40|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|2
1647444780000|2022-03-16 15:33:00|7248.9|7242.9|7247.9|7241.9|7249.8|7243.8|7247.9|7241.9|63
1647444790000|2022-03-16 15:33:10|7247.6|7241.6|7247.1|7241.1|7247.6|7241.6|7246.1|7240.1|5
1647444800000|2022-03-16 15:33:20|7246.8|7240.8|7245.6|7239.6|7246.8|7240.8|7245.1|7239.1|2
1647444810000|2022-03-16 15:33:30|7245.8|7239.8|7252.8|7246.8|7252.8|7246.8|7245.8|7239.8|18
1647444820000|2022-03-16 15:33:40|7252.6|7246.6|7248.3|7242.3|7252.8|7246.8|7248.3|7242.3|1
1647444830000|2022-03-16 15:33:50|7248.4|7242.4|7248.8|7242.8|7248.8|7242.8|7248.4|7242.4|2
1647444840000|2022-03-16 15:34:00|7251.9|7245.9|7253.8|7247.8|7253.8|7247.8|7251.9|7245.9|7
1647444850000|2022-03-16 15:34:10|7254.3|7248.3|7253.8|7247.8|7254.3|7248.3|7251.6|7245.6|49
1647444860000|2022-03-16 15:34:20|7254.1|7248.1|7250.9|7244.9|7255.3|7249.3|7250.9|7244.9|5
1647444870000|2022-03-16 15:34:30|7250.6|7244.6|7249.1|7243.1|7250.6|7244.6|7248.9|7242.9|3
1647444880000|2022-03-16 15:34:40|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|0
1647444890000|2022-03-16 15:34:50|7247.9|7241.9|7248.3|7242.3|7248.8|7242.8|7247.9|7241.9|2
1647444900000|2022-03-16 15:35:00|7248.8|7242.8|7244.9|7238.9|7248.8|7242.8|7244.9|7238.9|5
1647444910000|2022-03-16 15:35:10|7245.4|7239.4|7242.1|7236.1|7245.8|7239.8|7242.1|7236.1|12
1647444920000|2022-03-16 15:35:20|7241.4|7235.4|7239.4|7233.4|7241.4|7235.4|7238.9|7232.9|4
1647444930000|2022-03-16 15:35:30|7238.9|7232.9|7239.1|7233.1|7240.4|7234.4|7237.9|7231.9|9
1647444940000|2022-03-16 15:35:40|7241.4|7235.4|7241.4|7235.4|7241.9|7235.9|7240.9|7234.9|3
1647444950000|2022-03-16 15:35:50|7241.9|7235.9|7243.6|7237.6|7243.6|7237.6|7241.4|7235.4|1
1647444960000|2022-03-16 15:36:00|7242.9|7236.9|7243.6|7237.6|7243.6|7237.6|7242.9|7236.9|2
1647444970000|2022-03-16 15:36:10|7244.4|7238.4|7244.8|7238.8|7246.8|7240.8|7244.4|7238.4|9
1647444980000|2022-03-16 15:36:20|7246.6|7240.6|7246.6|7240.6|7246.6|7240.6|7245.1|7239.1|1
1647444990000|2022-03-16 15:36:30|7246.3|7240.3|7246.6|7240.6|7246.6|7240.6|7246.3|7240.3|1
1647445000000|2022-03-16 15:36:40|7245.9|7239.9|7244.6|7238.6|7245.9|7239.9|7244.6|7238.6|3
1647445010000|2022-03-16 15:36:50|7244.1|7238.1|7246.3|7240.3|7246.3|7240.3|7244.1|7238.1|5
1647445020000|2022-03-16 15:37:00|7246.6|7240.6|7252.6|7246.6|7252.6|7246.6|7246.5|7240.5|9
1647445030000|2022-03-16 15:37:10|7252.9|7246.9|7251.8|7245.8|7253.8|7247.8|7251.8|7245.8|9
1647445040000|2022-03-16 15:37:20|||||||||2
1647445050000|2022-03-16 15:37:30|7252.3|7246.3|7259.9|7253.9|7259.9|7253.9|7252.3|7246.3|8
1647445060000|2022-03-16 15:37:40|7259.6|7253.6|7266.4|7260.4|7266.8|7260.8|7259.4|7253.4|58
1647445070000|2022-03-16 15:37:50|7266.6|7260.6|7264.4|7258.4|7267.3|7261.3|7262.4|7256.4|11
1647445080000|2022-03-16 15:38:00|7265.1|7259.1|7260.1|7254.1|7267.3|7261.3|7260.1|7254.1|52
1647445090000|2022-03-16 15:38:10|7259.9|7253.9|7262.6|7256.6|7264.1|7258.1|7259.9|7253.9|6
1647445110000|2022-03-16 15:38:30|7262.1|7256.1|7262.1|7256.1|7262.1|7256.1|7262.1|7256.1|2
1647445130000|2022-03-16 15:38:50|7262.3|7256.3|7266.8|7260.8|7267.1|7261.1|7262.3|7256.3|7
1647445140000|2022-03-16 15:39:00|7267.3|7261.3|7268.4|7262.4|7268.4|7262.4|7267.3|7261.3|19
1647445150000|2022-03-16 15:39:10|7268.1|7262.1|7273.9|7267.9|7273.9|7267.9|7268.1|7262.1|40
1647445160000|2022-03-16 15:39:20|7276.8|7270.8|7275.1|7269.1|7276.8|7270.8|7274.3|7268.3|13
1647445170000|2022-03-16 15:39:30|7274.9|7268.9|7271.4|7265.4|7275.8|7269.8|7271.4|7265.4|18
1647445180000|2022-03-16 15:39:40|7270.8|7264.8|7264.6|7258.6|7271.1|7265.1|7264.6|7258.6|14
1647445190000|2022-03-16 15:39:50|7264.3|7258.3|7260.8|7254.8|7264.3|7258.3|7260.8|7254.8|16
1647445200000|2022-03-16 15:40:00|7261.4|7255.4|7260.4|7254.4|7261.4|7255.4|7260.4|7254.4|2
1647445210000|2022-03-16 15:40:10|7260.1|7254.1|7260.8|7254.8|7260.8|7254.8|7260.1|7254.1|3
1647445220000|2022-03-16 15:40:20|7265.1|7259.1|7266.1|7260.1|7267.1|7261.1|7265.1|7259.1|2
1647445230000|2022-03-16 15:40:30|7266.6|7260.6|7269.9|7263.9|7271.4|7265.4|7266.1|7260.1|7
1647445240000|2022-03-16 15:40:40|7268.8|7262.8|7272.9|7266.9|7272.9|7266.9|7267.9|7261.9|10
1647445250000|2022-03-16 15:40:50|7273.3|7267.3|7272.6|7266.6|7274.3|7268.3|7272.3|7266.3|12
1647445260000|2022-03-16 15:41:00|7272.3|7266.3|7271.9|7265.9|7272.4|7266.4|7270.9|7264.9|4
1647445270000|2022-03-16 15:41:10|7272.3|7266.3|7272.8|7266.8|7272.9|7266.9|7272.3|7266.3|3
1647445280000|2022-03-16 15:41:20|7272.9|7266.9|7272.9|7266.9|7272.9|7266.9|7272.9|7266.9|0
1647445290000|2022-03-16 15:41:30|7273.6|7267.6|7273.4|7267.4|7273.9|7267.9|7272.9|7266.9|2
1647445300000|2022-03-16 15:41:40|7273.6|7267.6|7274.6|7268.6|7275.1|7269.1|7273.6|7267.6|6
1647445310000|2022-03-16 15:41:50|7272.6|7266.6|7272.1|7266.1|7272.6|7266.6|7272.1|7266.1|9
1647445320000|2022-03-16 15:42:00|7272.4|7266.4|7273.6|7267.6|7273.8|7267.8|7272.4|7266.4|0
1647445330000|2022-03-16 15:42:10|7273.3|7267.3|7272.3|7266.3|7273.4|7267.4|7271.6|7265.6|2
1647445340000|2022-03-16 15:42:20|7272.1|7266.1|7272.1|7266.1|7272.1|7266.1|7272.1|7266.1|1
1647445350000|2022-03-16 15:42:30|7270.8|7264.8|7264.6|7258.6|7271.1|7265.1|7264.6|7258.6|11
1647445360000|2022-03-16 15:42:40|7265.9|7259.9|7268.9|7262.9|7268.9|7262.9|7265.6|7259.6|10
1647445380000|2022-03-16 15:43:00|7269.9|7263.9|7271.2|7265.2|7271.2|7265.2|7269.7|7263.7|5
1647445390000|2022-03-16 15:43:10|7270.9|7264.9|7272.1|7266.1|7272.2|7266.2|7270.9|7264.9|5
1647445400000|2022-03-16 15:43:20|7272.6|7266.6|7273.7|7267.7|7273.7|7267.7|7267.6|7261.6|25
1647445410000|2022-03-16 15:43:30|7273.4|7267.4|7271.2|7265.2|7273.4|7267.4|7271.2|7265.2|4
1647445420000|2022-03-16 15:43:40|7271.1|7265.1|7268.1|7262.1|7271.1|7265.1|7267.6|7261.6|2
1647445430000|2022-03-16 15:43:50|7268.7|7262.7|7269.4|7263.4|7269.4|7263.4|7267.1|7261.1|4
1647445440000|2022-03-16 15:44:00|7269.6|7263.6|7265.2|7259.2|7269.6|7263.6|7265.2|7259.2|10
1647445450000|2022-03-16 15:44:10|7266.2|7260.2|7266.7|7260.7|7267.7|7261.7|7264.4|7258.4|7
1647445460000|2022-03-16 15:44:20|7265.2|7259.2|7261.6|7255.6|7265.7|7259.7|7260.9|7254.9|2
1647445470000|2022-03-16 15:44:30|7262.2|7256.2|7263.7|7257.7|7264.6|7258.6|7261.9|7255.9|1
1647445480000|2022-03-16 15:44:40|7263.2|7257.2|7263.7|7257.7|7263.7|7257.7|7262.4|7256.4|0
1647445490000|2022-03-16 15:44:50|7263.1|7257.1|7263.6|7257.6|7263.7|7257.7|7262.7|7256.7|0
1647445500000|2022-03-16 15:45:00|7263.2|7257.2|7263.7|7257.7|7263.7|7257.7|7262.9|7256.9|1
1647445510000|2022-03-16 15:45:10|7263.4|7257.4|7266.6|7260.6|7266.6|7260.6|7263.4|7257.4|2
1647445520000|2022-03-16 15:45:20|7268.1|7262.1|7266.6|7260.6|7268.6|7262.6|7265.6|7259.6|2
1647445530000|2022-03-16 15:45:30|7268.2|7262.2|7267.2|7261.2|7268.9|7262.9|7267.2|7261.2|1
1647445540000|2022-03-16 15:45:40|7266.9|7260.9|7267.2|7261.2|7267.2|7261.2|7266.9|7260.9|0
1647445550000|2022-03-16 15:45:50|7267.7|7261.7|7266.7|7260.7|7267.7|7261.7|7266.7|7260.7|0
1647445560000|2022-03-16 15:46:00|7267.1|7261.1|7270.4|7264.4|7271.6|7265.6|7267.1|7261.1|8
1647445570000|2022-03-16 15:46:10|7269.4|7263.4|7272.2|7266.2|7272.2|7266.2|7269.4|7263.4|2
1647445580000|2022-03-16 15:46:20|7271.7|7265.7|7271.7|7265.7|7271.9|7265.9|7271.7|7265.7|1
1647445590000|2022-03-16 15:46:30|7271.9|7265.9|7270.9|7264.9|7271.9|7265.9|7270.4|7264.4|2
1647445600000|2022-03-16 15:46:40|7270.4|7264.4|7271.9|7265.9|7272.4|7266.4|7270.4|7264.4|6
1647445610000|2022-03-16 15:46:50|7271.7|7265.7|7270.9|7264.9|7271.9|7265.9|7270.7|7264.7|3
1647445620000|2022-03-16 15:47:00|7271.9|7265.9|7272.4|7266.4|7272.4|7266.4|7271.9|7265.9|3
1647445630000|2022-03-16 15:47:10|7274.2|7268.2|7275.2|7269.2|7275.2|7269.2|7274.2|7268.2|8
1647445640000|2022-03-16 15:47:20|7275.4|7269.4|7275.4|7269.4|7275.7|7269.7|7275.1|7269.1|8
1647445650000|2022-03-16 15:47:30|7275.1|7269.1|7275.9|7269.9|7275.9|7269.9|7274.6|7268.6|0
1647445660000|2022-03-16 15:47:40|7276.1|7270.1|7276.6|7270.6|7277.4|7271.4|7276.1|7270.1|22
1647445670000|2022-03-16 15:47:50|7275.9|7269.9|7275.6|7269.6|7276.9|7270.9|7275.2|7269.2|9
1647445680000|2022-03-16 15:48:00|7275.2|7269.2|7274.7|7268.7|7276.1|7270.1|7274.7|7268.7|9
1647445690000|2022-03-16 15:48:10|7274.4|7268.4|7271.7|7265.7|7274.4|7268.4|7271.7|7265.7|7
1647445700000|2022-03-16 15:48:20|7271.2|7265.2|7272.6|7266.6|7272.6|7266.6|7271.1|7265.1|4
1647445710000|2022-03-16 15:48:30|7273.2|7267.2|7273.7|7267.7|7273.7|7267.7|7273.2|7267.2|2
1647445720000|2022-03-16 15:48:40|7273.9|7267.9|7275.7|7269.7|7276.1|7270.1|7273.9|7267.9|1
1647445740000|2022-03-16 15:49:00|7276.6|7270.6|7275.6|7269.6|7276.6|7270.6|7275.6|7269.6|6
1647445750000|2022-03-16 15:49:10|7274.4|7268.4|7274.2|7268.2|7274.4|7268.4|7274.1|7268.1|7
1647445760000|2022-03-16 15:49:20|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|7272.6|7266.6|7
1647445770000|2022-03-16 15:49:30|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|0
1647445780000|2022-03-16 15:49:40|7273.2|7267.2|7273.2|7267.2|7273.2|7267.2|7273.2|7267.2|0
1647445800000|2022-03-16 15:50:00|7273.1|7267.1|7274.7|7268.7|7275.2|7269.2|7273.1|7267.1|7
1647445810000|2022-03-16 15:50:10|7276.1|7270.1|7276.6|7270.6|7277.1|7271.1|7276.1|7270.1|2
1647445820000|2022-03-16 15:50:20|7276.1|7270.1|7277.1|7271.1|7277.1|7271.1|7275.9|7269.9|6
1647445830000|2022-03-16 15:50:30|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|0
1647445840000|2022-03-16 15:50:40|7276.1|7270.1|7277.4|7271.4|7277.7|7271.7|7276.1|7270.1|4
1647445850000|2022-03-16 15:50:50|7276.9|7270.9|7276.9|7270.9|7276.9|7270.9|7276.7|7270.7|2
1647445860000|2022-03-16 15:51:00|7278.1|7272.1|7280.7|7274.7|7280.7|7274.7|7277.2|7271.2|14
1647445870000|2022-03-16 15:51:10|7280.2|7274.2|7282.9|7276.9|7282.9|7276.9|7280.2|7274.2|3
1647445880000|2022-03-16 15:51:20|7283.1|7277.1|7284.1|7278.1|7284.1|7278.1|7282.6|7276.6|3
1647445890000|2022-03-16 15:51:30|7282.4|7276.4|7282.2|7276.2|7282.6|7276.6|7281.4|7275.4|3
1647445900000|2022-03-16 15:51:40|7281.4|7275.4|7281.7|7275.7|7282.7|7276.7|7280.9|7274.9|2
1647445910000|2022-03-16 15:51:50|7280.9|7274.9|7280.4|7274.4|7280.9|7274.9|7280.4|7274.4|3
1647445920000|2022-03-16 15:52:00|7281.9|7275.9|7281.9|7275.9|7282.4|7276.4|7281.4|7275.4|2
1647445930000|2022-03-16 15:52:10|7282.4|7276.4|7281.9|7275.9|7282.4|7276.4|7281.9|7275.9|1
1647445940000|2022-03-16 15:52:20|7281.7|7275.7|7279.9|7273.9|7281.7|7275.7|7279.9|7273.9|1
1647445950000|2022-03-16 15:52:30|7279.5|7273.5|7281|7275|7281|7275|7279.5|7273.5|3
1647445960000|2022-03-16 15:52:40|7280.4|7274.4|7281.4|7275.4|7282.4|7276.4|7280.4|7274.4|2
1647445970000|2022-03-16 15:52:50|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|4
1647445980000|2022-03-16 15:53:00|7286.4|7280.4|7291.2|7285.2|7292.9|7286.9|7286.4|7280.4|50
1647445990000|2022-03-16 15:53:10|7291.5|7285.5|7290.7|7284.7|7293|7287|7290.4|7284.4|16
1647446000000|2022-03-16 15:53:20|7291.5|7285.5|7292.5|7286.5|7292.5|7286.5|7291.5|7285.5|6
1647446010000|2022-03-16 15:53:30|7292.7|7286.7|7290.7|7284.7|7292.7|7286.7|7290.7|7284.7|7
1647446020000|2022-03-16 15:53:40|7291|7285|7291.2|7285.2|7291.7|7285.7|7290.5|7284.5|7
1647446030000|2022-03-16 15:53:50|7291|7285|7287.9|7281.9|7291|7285|7287.7|7281.7|1
1647446040000|2022-03-16 15:54:00|7288.2|7282.2|7288.2|7282.2|7290.4|7284.4|7288.2|7282.2|7
1647446050000|2022-03-16 15:54:10|7287.7|7281.7|7284.2|7278.2|7289.2|7283.2|7284.2|7278.2|6
1647446060000|2022-03-16 15:54:20|7283.2|7277.2|7279.2|7273.2|7283.2|7277.2|7279.2|7273.2|9
1647446070000|2022-03-16 15:54:30|7277.7|7271.7|7280.9|7274.9|7280.9|7274.9|7277|7271|26
1647446080000|2022-03-16 15:54:40|7280.7|7274.7|7281.5|7275.5|7281.5|7275.5|7280.5|7274.5|1
1647446090000|2022-03-16 15:54:50|7281.4|7275.4|7281.5|7275.5|7281.5|7275.5|7280.5|7274.5|4
1647446100000|2022-03-16 15:55:00|7282|7276|7283.5|7277.5|7283.5|7277.5|7282|7276|1
1647446110000|2022-03-16 15:55:10|7285.5|7279.5|7285.5|7279.5|7286.5|7280.5|7285.5|7279.5|5
1647446120000|2022-03-16 15:55:20|7283.2|7277.2|7283.5|7277.5|7283.5|7277.5|7283|7277|3
1647446130000|2022-03-16 15:55:30|7283.2|7277.2|7284.7|7278.7|7284.7|7278.7|7283|7277|5
1647446140000|2022-03-16 15:55:40|||||||||7
1647446150000|2022-03-16 15:55:50|7284.8|7278.8|7283.7|7277.7|7284.8|7278.8|7283|7277|6
1647446160000|2022-03-16 15:56:00|7284|7278|7286|7280|7289.5|7283.5|7284|7278|17
1647446170000|2022-03-16 15:56:10|7286.5|7280.5|7288|7282|7288|7282|7286.5|7280.5|3
1647446180000|2022-03-16 15:56:20|7287|7281|7287.7|7281.7|7288|7282|7286.7|7280.7|4
1647446190000|2022-03-16 15:56:30|7287.4|7281.4|7286.5|7280.5|7287.4|7281.4|7286.2|7280.2|5
1647446200000|2022-03-16 15:56:40|7286.2|7280.2|7288.2|7282.2|7288.2|7282.2|7286.2|7280.2|1
1647446210000|2022-03-16 15:56:50|7286.5|7280.5|7287.7|7281.7|7287.7|7281.7|7286.4|7280.4|7
1647446220000|2022-03-16 15:57:00|7286.5|7280.5|7287.7|7281.7|7287.7|7281.7|7286.4|7280.4|13
1647446230000|2022-03-16 15:57:10|7290.2|7284.2|7290.5|7284.5|7291|7285|7290.2|7284.2|11
1647446240000|2022-03-16 15:57:20|7290.9|7284.9|7289.4|7283.4|7291|7285|7289.2|7283.2|3
1647446250000|2022-03-16 15:57:30|7289.2|7283.2|7296.7|7290.7|7296.7|7290.7|7289.2|7283.2|10
1647446260000|2022-03-16 15:57:40|7296|7290|7298.7|7292.7|7299|7293|7295.7|7289.7|14
1647446270000|2022-03-16 15:57:50|7303|7297|7303.7|7297.7|7303.7|7297.7|7303|7297|9
1647446280000|2022-03-16 15:58:00|7303|7297|7302.7|7296.7|7304.2|7298.2|7302.5|7296.5|4
1647446290000|2022-03-16 15:58:10|7301.9|7295.9|7301|7295|7301.9|7295.9|7299.7|7293.7|5
1647446300000|2022-03-16 15:58:20|7302.2|7296.2|7304.7|7298.7|7304.7|7298.7|7302|7296|10
1647446310000|2022-03-16 15:58:30|7305.7|7299.7|7308.7|7302.7|7308.7|7302.7|7305.7|7299.7|7
1647446320000|2022-03-16 15:58:40|7308.5|7302.5|7307.7|7301.7|7308.7|7302.7|7307.7|7301.7|6
1647446330000|2022-03-16 15:58:50|7307.8|7301.8|7308.8|7302.8|7308.8|7302.8|7307.7|7301.7|0
1647446340000|2022-03-16 15:59:00|7308.7|7302.7|7303.5|7297.5|7308.7|7302.7|7303.3|7297.3|18
1647446350000|2022-03-16 15:59:10|7304|7298|7309.7|7303.7|7309.7|7303.7|7304|7298|15
1647446360000|2022-03-16 15:59:20|7313.5|7307.5|7313.8|7307.8|7314|7308|7311.5|7305.5|10
1647446370000|2022-03-16 15:59:30|7313.3|7307.3|7310.8|7304.8|7313.3|7307.3|7310.2|7304.2|7
1647446380000|2022-03-16 15:59:40|7311.3|7305.3|7310.7|7304.7|7311.7|7305.7|7310.7|7304.7|8
1647446390000|2022-03-16 15:59:50|7310.3|7304.3|7309.8|7303.8|7310.3|7304.3|7309.8|7303.8|2
1647446400000|2022-03-16 16:00:00|7310|7304|7315.2|7309.2|7315.7|7309.7|7310|7304|9
1647446410000|2022-03-16 16:00:10|7317|7311|7318.5|7312.5|7318.5|7312.5|7316.3|7310.3|18
1647446420000|2022-03-16 16:00:20|7318.7|7312.7|7317|7311|7318.7|7312.7|7314.5|7308.5|19
1647446430000|2022-03-16 16:00:30|7316|7310|7314.3|7308.3|7316|7310|7314|7308|7
1647446440000|2022-03-16 16:00:40|7314|7308|7305|7299|7314|7308|7304.8|7298.8|12
1647446450000|2022-03-16 16:00:50|7305.5|7299.5|7305|7299|7306|7300|7305|7299|0
1647446470000|2022-03-16 16:01:10|7305.5|7299.5|7306|7300|7306|7300|7305.5|7299.5|3
1647446480000|2022-03-16 16:01:20|7306.5|7300.5|7303|7297|7307.5|7301.5|7303|7297|13
1647446490000|2022-03-16 16:01:30|7302.3|7296.3|7295.8|7289.8|7302.7|7296.7|7295.2|7289.2|18
1647446500000|2022-03-16 16:01:40|7296|7290|7292.5|7286.5|7296.5|7290.5|7292.5|7286.5|2
1647446510000|2022-03-16 16:01:50|7292|7286|7286.7|7280.7|7292|7286|7286.7|7280.7|7
1647446520000|2022-03-16 16:02:00|7286.2|7280.2|7288.2|7282.2|7288.7|7282.7|7285.8|7279.8|3
1647446530000|2022-03-16 16:02:10|7289.2|7283.2|7286|7280|7289.2|7283.2|7285.7|7279.7|7
1647446540000|2022-03-16 16:02:20|7286.5|7280.5|7283.6|7277.6|7287.7|7281.7|7281.5|7275.5|21
1647446550000|2022-03-16 16:02:30|7283.3|7277.3|7284.1|7278.1|7284.1|7278.1|7283.1|7277.1|6
1647446560000|2022-03-16 16:02:40|7283.8|7277.8|7282.6|7276.6|7283.8|7277.8|7282.3|7276.3|3
1647446570000|2022-03-16 16:02:50|7282.8|7276.8|7287.5|7281.5|7287.5|7281.5|7282.6|7276.6|6
1647446580000|2022-03-16 16:03:00|7287|7281|7287.1|7281.1|7289.6|7283.6|7286.1|7280.1|40
1647446590000|2022-03-16 16:03:10|7287.5|7281.5|7288.1|7282.1|7288.1|7282.1|7287.5|7281.5|0
1647446600000|2022-03-16 16:03:20|7288.3|7282.3|7287.6|7281.6|7288.3|7282.3|7287.6|7281.6|11
1647446610000|2022-03-16 16:03:30|7287.5|7281.5|7290.3|7284.3|7291|7285|7287.1|7281.1|13
1647446620000|2022-03-16 16:03:40|7289.6|7283.6|7290.8|7284.8|7290.8|7284.8|7289.6|7283.6|2
1647446630000|2022-03-16 16:03:50|7294.3|7288.3|7292.1|7286.1|7294.6|7288.6|7292.1|7286.1|6
1647446640000|2022-03-16 16:04:00|7292.8|7286.8|7292|7286|7294.8|7288.8|7292|7286|4
1647446650000|2022-03-16 16:04:10|7291.6|7285.6|7289.8|7283.8|7291.6|7285.6|7289|7283|3
1647446660000|2022-03-16 16:04:20|7290.5|7284.5|7288.8|7282.8|7291.1|7285.1|7288.8|7282.8|4
1647446670000|2022-03-16 16:04:30|7289.3|7283.3|7289.6|7283.6|7290.3|7284.3|7288.8|7282.8|1
1647446680000|2022-03-16 16:04:40|7290.1|7284.1|7291.8|7285.8|7291.8|7285.8|7290.1|7284.1|0
1647446690000|2022-03-16 16:04:50|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7292.6|7286.6|2
1647446700000|2022-03-16 16:05:00|7293.8|7287.8|7294.3|7288.3|7294.6|7288.6|7293.8|7287.8|1
1647446710000|2022-03-16 16:05:10|7295|7289|7293.8|7287.8|7295|7289|7293.8|7287.8|9
1647446720000|2022-03-16 16:05:20|7294.1|7288.1|7296|7290|7296.3|7290.3|7292.1|7286.1|9
1647446730000|2022-03-16 16:05:30|7295.6|7289.6|7295|7289|7296|7290|7294.6|7288.6|2
1647446740000|2022-03-16 16:05:40|7296.3|7290.3|7299.3|7293.3|7299.8|7293.8|7295.8|7289.8|22
1647446750000|2022-03-16 16:05:50|7299.6|7293.6|7305|7299|7305.5|7299.5|7299.6|7293.6|6
1647446760000|2022-03-16 16:06:00|7305.3|7299.3|7307|7301|7307.8|7301.8|7305.3|7299.3|4
1647446770000|2022-03-16 16:06:10|7307.6|7301.6|7310.1|7304.1|7310.1|7304.1|7307.6|7301.6|5
1647446780000|2022-03-16 16:06:20|7309|7303|7308|7302|7309|7303|7308|7302|9
1647446790000|2022-03-16 16:06:30|7308.3|7302.3|7310.8|7304.8|7310.8|7304.8|7308.3|7302.3|17
1647446800000|2022-03-16 16:06:40|7311|7305|7310.8|7304.8|7313|7307|7309.6|7303.6|19
1647446810000|2022-03-16 16:06:50|7310.5|7304.5|7309.5|7303.5|7310.5|7304.5|7309.5|7303.5|15
1647446820000|2022-03-16 16:07:00|7309.8|7303.8|7311.5|7305.5|7313|7307|7309.5|7303.5|16
1647446830000|2022-03-16 16:07:10|7310.8|7304.8|7305|7299|7312.5|7306.5|7305|7299|8
1647446840000|2022-03-16 16:07:20|7304|7298|7304.8|7298.8|7305|7299|7303|7297|3
1647446850000|2022-03-16 16:07:30|7305|7299|7304|7298|7305|7299|7302.3|7296.3|6
1647446860000|2022-03-16 16:07:40|7303.5|7297.5|7301.5|7295.5|7304|7298|7301.5|7295.5|3
1647446870000|2022-03-16 16:07:50|7301.8|7295.8|7303.3|7297.3|7303.3|7297.3|7301.8|7295.8|4
1647446880000|2022-03-16 16:08:00|7303.1|7297.1|7306|7300|7306|7300|7302.6|7296.6|14
1647446890000|2022-03-16 16:08:10|7306.3|7300.3|7310.5|7304.5|7311.1|7305.1|7306.3|7300.3|34
1647446900000|2022-03-16 16:08:20|7309.6|7303.6|7307.8|7301.8|7309.6|7303.6|7307.5|7301.5|4
1647446910000|2022-03-16 16:08:30|7308|7302|7309.6|7303.6|7309.6|7303.6|7308|7302|1
1647446920000|2022-03-16 16:08:40|7309.8|7303.8|7309.6|7303.6|7310.5|7304.5|7309.6|7303.6|3
1647446940000|2022-03-16 16:09:00|7309.5|7303.5|7308.3|7302.3|7309.5|7303.5|7308|7302|4
1647446950000|2022-03-16 16:09:10|7308|7302|7309.3|7303.3|7309.3|7303.3|7308|7302|3
1647446960000|2022-03-16 16:09:20|7309.6|7303.6|7304.1|7298.1|7309.8|7303.8|7304.1|7298.1|14
1647446970000|2022-03-16 16:09:30|7301.6|7295.6|7302|7296|7302|7296|7301.1|7295.1|2
1647446980000|2022-03-16 16:09:40|7303|7297|7304|7298|7304|7298|7303|7297|0
1647446990000|2022-03-16 16:09:50|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7303.6|7297.6|2
1647447000000|2022-03-16 16:10:00|7304|7298|7302.1|7296.1|7304.1|7298.1|7302.1|7296.1|3
1647447010000|2022-03-16 16:10:10|7303.6|7297.6|7304.6|7298.6|7304.6|7298.6|7303.6|7297.6|14
1647447020000|2022-03-16 16:10:20|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|2
1647447030000|2022-03-16 16:10:30|7303.3|7297.3|7302.6|7296.6|7303.6|7297.6|7302.6|7296.6|3
1647447040000|2022-03-16 16:10:40|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7302.5|7296.5|0
1647447050000|2022-03-16 16:10:50|7303.5|7297.5|7304.6|7298.6|7304.6|7298.6|7303.5|7297.5|1
1647447060000|2022-03-16 16:11:00|7302.8|7296.8|7303.3|7297.3|7303.3|7297.3|7302|7296|7
1647447070000|2022-03-16 16:11:10|7302.1|7296.1|7298|7292|7302.1|7296.1|7297.6|7291.6|10
1647447080000|2022-03-16 16:11:20|7298.3|7292.3|7298.3|7292.3|7298.3|7292.3|7298.3|7292.3|0
1647447090000|2022-03-16 16:11:30|7298|7292|7297.5|7291.5|7298|7292|7295.8|7289.8|4
1647447100000|2022-03-16 16:11:40|7298|7292|7298|7292|7298|7292|7297.8|7291.8|1
1647447110000|2022-03-16 16:11:50|7298.5|7292.5|7301|7295|7302|7296|7298|7292|22
1647447120000|2022-03-16 16:12:00|7299|7293|7299.5|7293.5|7300.5|7294.5|7298.6|7292.6|27
1647447130000|2022-03-16 16:12:10|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7299.6|7293.6|3
1647447140000|2022-03-16 16:12:20|7300.6|7294.6|7300.1|7294.1|7301|7295|7300.1|7294.1|5
1647447150000|2022-03-16 16:12:30|7300|7294|7297.5|7291.5|7300|7294|7297.5|7291.5|5
1647447160000|2022-03-16 16:12:40|7299.1|7293.1|7298.6|7292.6|7299.3|7293.3|7298.6|7292.6|3
1647447170000|2022-03-16 16:12:50|7298.3|7292.3|7300.1|7294.1|7300.1|7294.1|7298.3|7292.3|0
1647447180000|2022-03-16 16:13:00|||||||||1
1647447190000|2022-03-16 16:13:10|7298.9|7292.9|7298.3|7292.3|7299|7293|7298.3|7292.3|4
1647447200000|2022-03-16 16:13:20|7298|7292|7298|7292|7298.3|7292.3|7298|7292|0
1647447210000|2022-03-16 16:13:30|7298.3|7292.3|7297.3|7291.3|7298.3|7292.3|7297|7291|10
1647447220000|2022-03-16 16:13:40|||||||||3
1647447230000|2022-03-16 16:13:50|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|0
1647447250000|2022-03-16 16:14:10|7297.4|7291.4|7297.9|7291.9|7297.9|7291.9|7297.4|7291.4|1
1647447260000|2022-03-16 16:14:20|7298.4|7292.4|7300.6|7294.6|7300.6|7294.6|7298.4|7292.4|7
1647447270000|2022-03-16 16:14:30|7300.3|7294.3|7297.1|7291.1|7300.3|7294.3|7297.1|7291.1|5
1647447280000|2022-03-16 16:14:40|7297.3|7291.3|7298.3|7292.3|7298.3|7292.3|7297.3|7291.3|1
1647447300000|2022-03-16 16:15:00|7299.6|7293.6|7300.1|7294.1|7300.4|7294.4|7299.6|7293.6|4
1647447310000|2022-03-16 16:15:10|7300.6|7294.6|7300.8|7294.8|7300.9|7294.9|7300.6|7294.6|15
1647447320000|2022-03-16 16:15:20|7301.1|7295.1|7301.4|7295.4|7301.4|7295.4|7301.1|7295.1|2
1647447330000|2022-03-16 16:15:30|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7300.3|7294.3|4
1647447340000|2022-03-16 16:15:40|7300.3|7294.3|7300.8|7294.8|7300.9|7294.9|7300.3|7294.3|8
1647447360000|2022-03-16 16:16:00|7301.1|7295.1|7300.8|7294.8|7301.1|7295.1|7300.8|7294.8|1
1647447370000|2022-03-16 16:16:10|||||||||5
1647447380000|2022-03-16 16:16:20|7300.3|7294.3|7300.8|7294.8|7300.8|7294.8|7300.3|7294.3|5
1647447390000|2022-03-16 16:16:30|7300.6|7294.6|7296.6|7290.6|7300.6|7294.6|7296.6|7290.6|8
1647447400000|2022-03-16 16:16:40|7295.8|7289.8|7297.8|7291.8|7297.8|7291.8|7295.8|7289.8|5
1647447410000|2022-03-16 16:16:50|7297.4|7291.4|7297.8|7291.8|7297.8|7291.8|7297.4|7291.4|3
1647447420000|2022-03-16 16:17:00|7298.3|7292.3|7298.9|7292.9|7298.9|7292.9|7298.3|7292.3|1
1647447430000|2022-03-16 16:17:10|7300.6|7294.6|7300.3|7294.3|7300.6|7294.6|7300.3|7294.3|3
1647447440000|2022-03-16 16:17:20|7300.6|7294.6|7301.6|7295.6|7302.3|7296.3|7300.6|7294.6|4
1647447450000|2022-03-16 16:17:30|7301.9|7295.9|7299.8|7293.8|7301.9|7295.9|7299.8|7293.8|9
1647447460000|2022-03-16 16:17:40|7299.4|7293.4|7299.6|7293.6|7299.6|7293.6|7298.1|7292.1|10
1647447470000|2022-03-16 16:17:50|7299.3|7293.3|7298.6|7292.6|7299.3|7293.3|7298.1|7292.1|1
1647447480000|2022-03-16 16:18:00|7298.8|7292.8|7298.8|7292.8|7298.8|7292.8|7298.3|7292.3|2
1647447490000|2022-03-16 16:18:10|7299.4|7293.4|7298.8|7292.8|7299.8|7293.8|7298.3|7292.3|4
1647447510000|2022-03-16 16:18:30|7297.6|7291.6|7297.6|7291.6|7297.6|7291.6|7297.6|7291.6|1
1647447520000|2022-03-16 16:18:40|7295.8|7289.8|7291.4|7285.4|7295.8|7289.8|7291.4|7285.4|11
1647447530000|2022-03-16 16:18:50|7290.8|7284.8|7288.8|7282.8|7290.8|7284.8|7288.6|7282.6|7
1647447540000|2022-03-16 16:19:00|7288.4|7282.4|7289.9|7283.9|7289.9|7283.9|7288.4|7282.4|5
1647447550000|2022-03-16 16:19:10|7289.6|7283.6|7290.4|7284.4|7290.4|7284.4|7288.9|7282.9|9
1647447560000|2022-03-16 16:19:20|7289.3|7283.3|7290.4|7284.4|7290.4|7284.4|7288.9|7282.9|2
1647447570000|2022-03-16 16:19:30|7290.1|7284.1|7289.8|7283.8|7290.3|7284.3|7288.9|7282.9|5
1647447580000|2022-03-16 16:19:40|7289.6|7283.6|7288.9|7282.9|7289.6|7283.6|7288.9|7282.9|2
1647447590000|2022-03-16 16:19:50|7288.8|7282.8|7288.9|7282.9|7288.9|7282.9|7288.3|7282.3|1
1647447600000|2022-03-16 16:20:00|7289.8|7283.8|7288.8|7282.8|7291.9|7285.9|7287.9|7281.9|43
1647447610000|2022-03-16 16:20:10|7288.9|7282.9|7290.3|7284.3|7290.3|7284.3|7288.9|7282.9|6
1647447620000|2022-03-16 16:20:20|7289.9|7283.9|7290.8|7284.8|7290.8|7284.8|7289.3|7283.3|7
1647447630000|2022-03-16 16:20:30|7290.9|7284.9|7291.4|7285.4|7291.6|7285.6|7290.9|7284.9|4
1647447640000|2022-03-16 16:20:40|7284.2|7278.2|7285.9|7279.9|7285.9|7279.9|7283.6|7277.6|20
1647447650000|2022-03-16 16:20:50|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|5
1647447660000|2022-03-16 16:21:00|7287.8|7281.8|7289.3|7283.3|7289.4|7283.4|7287.8|7281.8|6
1647447670000|2022-03-16 16:21:10|7288.9|7282.9|7289.8|7283.8|7289.8|7283.8|7288.3|7282.3|1
1647447680000|2022-03-16 16:21:20|7289.7|7283.7|7290.4|7284.4|7290.4|7284.4|7289.7|7283.7|0
1647447690000|2022-03-16 16:21:30|7290.7|7284.7|7289.1|7283.1|7290.7|7284.7|7287.4|7281.4|16
1647447700000|2022-03-16 16:21:40|7289.4|7283.4|7288.4|7282.4|7289.4|7283.4|7286.7|7280.7|2
1647447710000|2022-03-16 16:21:50|7288.1|7282.1|7285.4|7279.4|7288.4|7282.4|7284.6|7278.6|6
1647447720000|2022-03-16 16:22:00|7285.6|7279.6|7284.9|7278.9|7285.6|7279.6|7284.9|7278.9|0
1647447730000|2022-03-16 16:22:10|7285.2|7279.2|7287.6|7281.6|7288.1|7282.1|7285.2|7279.2|3
1647447740000|2022-03-16 16:22:20|7287.2|7281.2|7286.9|7280.9|7288.2|7282.2|7286.9|7280.9|4
1647447750000|2022-03-16 16:22:30|7287.6|7281.6|7289.7|7283.7|7289.7|7283.7|7287.4|7281.4|0
1647447760000|2022-03-16 16:22:40|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|7288.6|7282.6|6
1647447770000|2022-03-16 16:22:50|7289.6|7283.6|7291.7|7285.7|7291.7|7285.7|7289.6|7283.6|8
1647447780000|2022-03-16 16:23:00|7291.4|7285.4|7286.1|7280.1|7291.4|7285.4|7286.1|7280.1|6
1647447790000|2022-03-16 16:23:10|7286.4|7280.4|7287.1|7281.1|7287.1|7281.1|7286.4|7280.4|3
1647447800000|2022-03-16 16:23:20|7286.7|7280.7|7284.1|7278.1|7286.7|7280.7|7284.1|7278.1|2
1647447810000|2022-03-16 16:23:30|7284.9|7278.9|7283.6|7277.6|7284.9|7278.9|7283.6|7277.6|3
1647447820000|2022-03-16 16:23:40|7283.1|7277.1|7282.4|7276.4|7283.1|7277.1|7282.4|7276.4|1
1647447830000|2022-03-16 16:23:50|7285.4|7279.4|7285.4|7279.4|7286.2|7280.2|7285.4|7279.4|28
1647447840000|2022-03-16 16:24:00|7285.6|7279.6|7285.9|7279.9|7285.9|7279.9|7285.6|7279.6|1
1647447850000|2022-03-16 16:24:10|7286.6|7280.6|7288.6|7282.6|7288.6|7282.6|7285.1|7279.1|11
1647447860000|2022-03-16 16:24:20|7286.9|7280.9|7288.6|7282.6|7289.6|7283.6|7286.9|7280.9|18
1647447870000|2022-03-16 16:24:30|7288.9|7282.9|7289.1|7283.1|7289.1|7283.1|7288.9|7282.9|1
1647447880000|2022-03-16 16:24:40|7290.9|7284.9|7289.7|7283.7|7290.9|7284.9|7289.7|7283.7|13
1647447890000|2022-03-16 16:24:50|7290.4|7284.4|7290.2|7284.2|7290.4|7284.4|7290.2|7284.2|2
1647447900000|2022-03-16 16:25:00|7289.9|7283.9|7289.1|7283.1|7289.9|7283.9|7289.1|7283.1|5
1647447910000|2022-03-16 16:25:10|7289.6|7283.6|7285.9|7279.9|7291.1|7285.1|7285.9|7279.9|22
1647447920000|2022-03-16 16:25:20|7285.1|7279.1|7287.6|7281.6|7287.6|7281.6|7285.1|7279.1|3
1647447930000|2022-03-16 16:25:30|7286.2|7280.2|7288.4|7282.4|7288.4|7282.4|7286.1|7280.1|3
1647447940000|2022-03-16 16:25:40|7288.6|7282.6|7286.1|7280.1|7288.6|7282.6|7286.1|7280.1|7
1647447950000|2022-03-16 16:25:50|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|7286.1|7280.1|0
1647447960000|2022-03-16 16:26:00|7286.2|7280.2|7290.6|7284.6|7291.9|7285.9|7286.2|7280.2|7
1647447970000|2022-03-16 16:26:10|7289.9|7283.9|7289.9|7283.9|7290.6|7284.6|7289.6|7283.6|9
1647447980000|2022-03-16 16:26:20|7290.1|7284.1|7288.7|7282.7|7290.1|7284.1|7287.7|7281.7|5
1647447990000|2022-03-16 16:26:30|7288.2|7282.2|7291.4|7285.4|7291.4|7285.4|7288.2|7282.2|11
1647448000000|2022-03-16 16:26:40|7291.2|7285.2|7291.9|7285.9|7291.9|7285.9|7291.2|7285.2|0
1647448020000|2022-03-16 16:27:00|7292.6|7286.6|7292.7|7286.7|7292.7|7286.7|7291.6|7285.6|4
1647448030000|2022-03-16 16:27:10|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7294.9|7288.9|13
1647448040000|2022-03-16 16:27:20|7295.6|7289.6|7294.1|7288.1|7295.6|7289.6|7293.6|7287.6|8
1647448050000|2022-03-16 16:27:30|7294.2|7288.2|7295.1|7289.1|7296.1|7290.1|7294.2|7288.2|7
1647448060000|2022-03-16 16:27:40|7294.9|7288.9|7294.1|7288.1|7294.9|7288.9|7293.6|7287.6|4
1647448070000|2022-03-16 16:27:50|7293.6|7287.6|7293.1|7287.1|7293.6|7287.6|7293.1|7287.1|0
1647448080000|2022-03-16 16:28:00|7293.7|7287.7|7293.9|7287.9|7295.2|7289.2|7293.7|7287.7|3
1647448090000|2022-03-16 16:28:10|7294.4|7288.4|7293.1|7287.1|7294.7|7288.7|7293.1|7287.1|5
1647448100000|2022-03-16 16:28:20|7292.6|7286.6|7294.9|7288.9|7295.2|7289.2|7292.6|7286.6|5
1647448110000|2022-03-16 16:28:30|7295.2|7289.2|7294.6|7288.6|7296.4|7290.4|7294.6|7288.6|0
1647448120000|2022-03-16 16:28:40|7295.4|7289.4|7295.4|7289.4|7297.2|7291.2|7295.4|7289.4|5
1647448130000|2022-03-16 16:28:50|7295.7|7289.7|7302.2|7296.2|7302.2|7296.2|7295.7|7289.7|21
1647448140000|2022-03-16 16:29:00|7303.6|7297.6|7304.4|7298.4|7305.1|7299.1|7303.2|7297.2|3
1647448150000|2022-03-16 16:29:10|7304.6|7298.6|7306.1|7300.1|7306.7|7300.7|7304.6|7298.6|1
1647448160000|2022-03-16 16:29:20|7306.6|7300.6|7305.6|7299.6|7306.6|7300.6|7304.7|7298.7|1
1647448170000|2022-03-16 16:29:30|7305.4|7299.4|7302.7|7296.7|7305.6|7299.6|7302.6|7296.6|2
1647448180000|2022-03-16 16:29:40|7302.1|7296.1|7302.1|7296.1|7302.6|7296.6|7301.9|7295.9|6
1647448190000|2022-03-16 16:29:50|7301.6|7295.6|7303.9|7297.9|7303.9|7297.9|7300.4|7294.4|9
1647448200000|2022-03-16 16:30:00|7302.4|7296.4|7298.9|7292.9|7302.4|7296.4|7298.9|7292.9|4
1647448210000|2022-03-16 16:30:10|7299.4|7293.4|7302.9|7296.9|7303.7|7297.7|7299.4|7293.4|6
1647448220000|2022-03-16 16:30:20|7302.4|7296.4|7300.4|7294.4|7302.7|7296.7|7299.4|7293.4|2
1647448230000|2022-03-16 16:30:30|7299.4|7293.4|7299.7|7293.7|7300.4|7294.4|7299.4|7293.4|3
1647448240000|2022-03-16 16:30:40|7299.6|7293.6|7299.2|7293.2|7299.6|7293.6|7299.2|7293.2|0
1647448250000|2022-03-16 16:30:50|7297.9|7291.9|7300.6|7294.6|7300.6|7294.6|7297.6|7291.6|19
1647448260000|2022-03-16 16:31:00|7300.2|7294.2|7298.7|7292.7|7300.2|7294.2|7298.7|7292.7|8
1647448270000|2022-03-16 16:31:10|7299.7|7293.7|7300.2|7294.2|7300.2|7294.2|7299.7|7293.7|3
1647448280000|2022-03-16 16:31:20|7301.4|7295.4|7300.2|7294.2|7301.7|7295.7|7300.2|7294.2|14
1647448290000|2022-03-16 16:31:30|7300.4|7294.4|7301.7|7295.7|7302.2|7296.2|7300.4|7294.4|2
1647448310000|2022-03-16 16:31:50|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|0
1647448320000|2022-03-16 16:32:00|7301.5|7295.5|7304.4|7298.4|7304.5|7298.5|7301.5|7295.5|2
1647448330000|2022-03-16 16:32:10|7304|7298|7304.2|7298.2|7304.7|7298.7|7303.5|7297.5|4
1647448340000|2022-03-16 16:32:20|7303.7|7297.7|7303.2|7297.2|7303.7|7297.7|7303.2|7297.2|3
1647448350000|2022-03-16 16:32:30|7302.7|7296.7|7300.2|7294.2|7302.7|7296.7|7299.7|7293.7|3
1647448360000|2022-03-16 16:32:40|7299.9|7293.9|7300|7294|7300|7294|7299.4|7293.4|9
1647448370000|2022-03-16 16:32:50|7299.9|7293.9|7300.5|7294.5|7300.5|7294.5|7299.5|7293.5|3
1647448380000|2022-03-16 16:33:00|7300.2|7294.2|7299.5|7293.5|7301|7295|7299.5|7293.5|4
1647448390000|2022-03-16 16:33:10|7297|7291|7297|7291|7297|7291|7296.7|7290.7|7
1647448400000|2022-03-16 16:33:20|7298|7292|7298.5|7292.5|7298.5|7292.5|7297|7291|5
1647448410000|2022-03-16 16:33:30|7298|7292|7298|7292|7298|7292|7297.5|7291.5|0
1647448420000|2022-03-16 16:33:40|7297|7291|7297|7291|7297|7291|7297|7291|1
1647448430000|2022-03-16 16:33:50|7296.5|7290.5|7298.2|7292.2|7298.2|7292.2|7296.5|7290.5|5
1647448440000|2022-03-16 16:34:00|7297.2|7291.2|7296.2|7290.2|7297.2|7291.2|7295.2|7289.2|2
1647448450000|2022-03-16 16:34:10|7296.5|7290.5|7295.2|7289.2|7296.5|7290.5|7295.2|7289.2|3
1647448460000|2022-03-16 16:34:20|7294.7|7288.7|7294.2|7288.2|7296.7|7290.7|7294.2|7288.2|7
1647448470000|2022-03-16 16:34:30|7293.9|7287.9|7293.7|7287.7|7293.9|7287.9|7293.7|7287.7|12
1647448480000|2022-03-16 16:34:40|7293.9|7287.9|7294.5|7288.5|7294.5|7288.5|7293.9|7287.9|3
1647448490000|2022-03-16 16:34:50|7294|7288|7294.5|7288.5|7294.5|7288.5|7294|7288|1
1647448500000|2022-03-16 16:35:00|7296|7290|7296|7290|7296|7290|7296|7290|3
1647448510000|2022-03-16 16:35:10|7296.9|7290.9|7297|7291|7297|7291|7296.5|7290.5|1
1647448520000|2022-03-16 16:35:20|7297.5|7291.5|7296.7|7290.7|7297.5|7291.5|7295.9|7289.9|6
1647448530000|2022-03-16 16:35:30|7293.5|7287.5|7295|7289|7295|7289|7293.5|7287.5|12
1647448560000|2022-03-16 16:36:00|7296.7|7290.7|7297.4|7291.4|7297.4|7291.4|7296.7|7290.7|3
1647448570000|2022-03-16 16:36:10|7298.5|7292.5|7296.2|7290.2|7299.7|7293.7|7294.4|7288.4|17
1647448590000|2022-03-16 16:36:30|7296.3|7290.3|7296.7|7290.7|7296.7|7290.7|7296.3|7290.3|2
1647448600000|2022-03-16 16:36:40|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|2
1647448620000|2022-03-16 16:37:00|7297.7|7291.7|7295.7|7289.7|7297.7|7291.7|7295.7|7289.7|9
1647448630000|2022-03-16 16:37:10|7294.8|7288.8|7294.8|7288.8|7297|7291|7294.2|7288.2|26
1647448640000|2022-03-16 16:37:20|7295.2|7289.2|7295.9|7289.9|7295.9|7289.9|7295.2|7289.2|2
1647448650000|2022-03-16 16:37:30|7295.5|7289.5|7295.5|7289.5|7295.9|7289.9|7295.5|7289.5|1
1647448660000|2022-03-16 16:37:40|7295|7289|7295|7289|7295|7289|7295|7289|1
1647448670000|2022-03-16 16:37:50|7295.2|7289.2|7295.5|7289.5|7295.5|7289.5|7295.2|7289.2|0
1647448680000|2022-03-16 16:38:00|7295.8|7289.8|7295.8|7289.8|7296.2|7290.2|7295.8|7289.8|0
1647448690000|2022-03-16 16:38:10|7296.2|7290.2|7295.8|7289.8|7296.2|7290.2|7295.8|7289.8|1
1647448700000|2022-03-16 16:38:20|7296|7290|7297.2|7291.2|7297.2|7291.2|7296|7290|3
1647448710000|2022-03-16 16:38:30|7298.5|7292.5|7303.9|7297.9|7303.9|7297.9|7298.5|7292.5|18
1647448720000|2022-03-16 16:38:40|7304|7298|7305.4|7299.4|7305.5|7299.5|7304|7298|7
1647448730000|2022-03-16 16:38:50|7304.5|7298.5|7304.4|7298.4|7304.5|7298.5|7304.4|7298.4|2
1647448740000|2022-03-16 16:39:00|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|2
1647448750000|2022-03-16 16:39:10|7301|7295|7300.2|7294.2|7301|7295|7299.3|7293.3|16
1647448760000|2022-03-16 16:39:20|7302.9|7296.9|7302.8|7296.8|7302.9|7296.9|7302.8|7296.8|1
1647448770000|2022-03-16 16:39:30|7303.2|7297.2|7302.8|7296.8|7303.3|7297.3|7301.5|7295.5|9
1647448780000|2022-03-16 16:39:40|7303.2|7297.2|7301.3|7295.3|7303.3|7297.3|7301.3|7295.3|3
1647448790000|2022-03-16 16:39:50|7302|7296|7301.7|7295.7|7302|7296|7299.8|7293.8|1
1647448800000|2022-03-16 16:40:00|7301.5|7295.5|7301.2|7295.2|7301.5|7295.5|7300.7|7294.7|0
1647448810000|2022-03-16 16:40:10|7301.7|7295.7|7300.2|7294.2|7301.7|7295.7|7300.2|7294.2|2
1647448820000|2022-03-16 16:40:20|7300.3|7294.3|7301.2|7295.2|7301.5|7295.5|7300.3|7294.3|0
1647448830000|2022-03-16 16:40:30|||||||||2
1647448840000|2022-03-16 16:40:40|7300.7|7294.7|7300.7|7294.7|7300.7|7294.7|7300.7|7294.7|2
1647448850000|2022-03-16 16:40:50|7300.5|7294.5|7300.2|7294.2|7300.5|7294.5|7300.2|7294.2|2
1647448860000|2022-03-16 16:41:00|||||||||2
1647448870000|2022-03-16 16:41:10|7300.7|7294.7|7300.2|7294.2|7301.7|7295.7|7300.2|7294.2|10
1647448880000|2022-03-16 16:41:20|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|3
1647448890000|2022-03-16 16:41:30|7300.2|7294.2|7300.7|7294.7|7300.7|7294.7|7300.2|7294.2|1
1647448900000|2022-03-16 16:41:40|7300.2|7294.2|7300.3|7294.3|7300.5|7294.5|7299.8|7293.8|0
1647448910000|2022-03-16 16:41:50|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|0
1647448930000|2022-03-16 16:42:10|7301.2|7295.2|7302.5|7296.5|7302.5|7296.5|7301.2|7295.2|3
1647448940000|2022-03-16 16:42:20|7302|7296|7302.5|7296.5|7302.5|7296.5|7301.8|7295.8|3
1647448950000|2022-03-16 16:42:30|7302.3|7296.3|7299.3|7293.3|7302.3|7296.3|7299.3|7293.3|2
1647448960000|2022-03-16 16:42:40|7299.5|7293.5|7299.8|7293.8|7299.8|7293.8|7299.2|7293.2|4
1647448970000|2022-03-16 16:42:50|7299.5|7293.5|7299.8|7293.8|7299.8|7293.8|7299.5|7293.5|1
1647448980000|2022-03-16 16:43:00|||||||||1
1647448990000|2022-03-16 16:43:10|7299.2|7293.2|7299.2|7293.2|7299.2|7293.2|7299.2|7293.2|0
1647449000000|2022-03-16 16:43:20|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|4
1647449010000|2022-03-16 16:43:30|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|0
1647449020000|2022-03-16 16:43:40|7301.3|7295.3|7302.5|7296.5|7304|7298|7301.3|7295.3|3
1647449030000|2022-03-16 16:43:50|7302.8|7296.8|7303.3|7297.3|7303.3|7297.3|7302.8|7296.8|2
1647449040000|2022-03-16 16:44:00|7301.7|7295.7|7302.8|7296.8|7302.8|7296.8|7301.7|7295.7|17
1647449050000|2022-03-16 16:44:10|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7301|7295|12
1647449060000|2022-03-16 16:44:20|7301.2|7295.2|7297.8|7291.8|7301.2|7295.2|7297.8|7291.8|8
1647449070000|2022-03-16 16:44:30|7297.7|7291.7|7298.7|7292.7|7298.7|7292.7|7297.7|7291.7|0
1647449080000|2022-03-16 16:44:40|7299|7293|7299|7293|7299|7293|7299|7293|0
1647449090000|2022-03-16 16:44:50|7299.2|7293.2|7299.3|7293.3|7299.8|7293.8|7299.2|7293.2|2
1647449100000|2022-03-16 16:45:00|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|0
1647449110000|2022-03-16 16:45:10|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|0
1647449130000|2022-03-16 16:45:30|7299.6|7293.6|7299.5|7293.5|7299.6|7293.6|7299.5|7293.5|1
1647449150000|2022-03-16 16:45:50|||||||||3
1647449160000|2022-03-16 16:46:00|7300|7294|7304.5|7298.5|7304.8|7298.8|7300|7294|9
1647449170000|2022-03-16 16:46:10|7305.2|7299.2|7306.5|7300.5|7307|7301|7305.2|7299.2|6
1647449180000|2022-03-16 16:46:20|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|7306.5|7300.5|3
1647449190000|2022-03-16 16:46:30|7306.5|7300.5|7306.8|7300.8|7306.8|7300.8|7306.5|7300.5|2
1647449200000|2022-03-16 16:46:40|7306.5|7300.5|7306.8|7300.8|7306.8|7300.8|7306.5|7300.5|1
1647449210000|2022-03-16 16:46:50|7306.5|7300.5|7305.8|7299.8|7306.5|7300.5|7305.8|7299.8|2
1647449220000|2022-03-16 16:47:00|7306.8|7300.8|7307.5|7301.5|7308.8|7302.8|7306.8|7300.8|13
1647449230000|2022-03-16 16:47:10|7307.8|7301.8|7308.3|7302.3|7308.3|7302.3|7307.8|7301.8|1
1647449240000|2022-03-16 16:47:20|7310.1|7304.1|7311.3|7305.3|7311.3|7305.3|7310.1|7304.1|10
1647449250000|2022-03-16 16:47:30|7311.6|7305.6|7311.8|7305.8|7311.8|7305.8|7311.3|7305.3|5
1647449260000|2022-03-16 16:47:40|7312.8|7306.8|7312.5|7306.5|7312.8|7306.8|7312.5|7306.5|4
1647449270000|2022-03-16 16:47:50|7312.8|7306.8|7312|7306|7312.8|7306.8|7311.8|7305.8|5
1647449280000|2022-03-16 16:48:00|7312.5|7306.5|7311.3|7305.3|7313.3|7307.3|7311.3|7305.3|12
1647449290000|2022-03-16 16:48:10|7311|7305|7311.8|7305.8|7311.8|7305.8|7310.8|7304.8|3
1647449310000|2022-03-16 16:48:30|7311.3|7305.3|7311.8|7305.8|7311.8|7305.8|7311.3|7305.3|9
1647449320000|2022-03-16 16:48:40|7313.3|7307.3|7313.8|7307.8|7313.8|7307.8|7313.3|7307.3|3
1647449330000|2022-03-16 16:48:50|7313.1|7307.1|7314.8|7308.8|7314.8|7308.8|7313.1|7307.1|3
1647449340000|2022-03-16 16:49:00|7314.3|7308.3|7313.8|7307.8|7314.6|7308.6|7313.8|7307.8|8
1647449350000|2022-03-16 16:49:10|7315.3|7309.3|7315.3|7309.3|7315.3|7309.3|7315.3|7309.3|2
1647449360000|2022-03-16 16:49:20|7315.5|7309.5|7313.3|7307.3|7315.5|7309.5|7313.3|7307.3|8
1647449370000|2022-03-16 16:49:30|7314.5|7308.5|7314.8|7308.8|7314.8|7308.8|7314.5|7308.5|2
1647449380000|2022-03-16 16:49:40|7315|7309|7314|7308|7315|7309|7314|7308|5
1647449390000|2022-03-16 16:49:50|7314.3|7308.3|7315.5|7309.5|7315.5|7309.5|7314.3|7308.3|3
1647449400000|2022-03-16 16:50:00|7315|7309|7316.5|7310.5|7316.5|7310.5|7315|7309|1
1647449410000|2022-03-16 16:50:10|7316.6|7310.6|7322.1|7316.1|7323.5|7317.5|7316.6|7310.6|61
1647449420000|2022-03-16 16:50:20|7321.3|7315.3|7319.5|7313.5|7321.3|7315.3|7319.5|7313.5|8
1647449430000|2022-03-16 16:50:30|7319|7313|7319|7313|7320|7314|7319|7313|7
1647449440000|2022-03-16 16:50:40|7318.8|7312.8|7319|7313|7319|7313|7318.8|7312.8|0
1647449450000|2022-03-16 16:50:50|7318.8|7312.8|7318.5|7312.5|7318.8|7312.8|7318.5|7312.5|1
1647449460000|2022-03-16 16:51:00|7318.1|7312.1|7315|7309|7318.1|7312.1|7315|7309|20
1647449470000|2022-03-16 16:51:10|7315.5|7309.5|7316.8|7310.8|7316.8|7310.8|7315|7309|4
1647449480000|2022-03-16 16:51:20|7317|7311|7314|7308|7317|7311|7314|7308|13
1647449490000|2022-03-16 16:51:30|7314.1|7308.1|7315.8|7309.8|7315.8|7309.8|7314.1|7308.1|3
1647449500000|2022-03-16 16:51:40|7318|7312|7318.5|7312.5|7319.3|7313.3|7318|7312|19
1647449510000|2022-03-16 16:51:50|7318.3|7312.3|7317|7311|7318.3|7312.3|7317|7311|5
1647449520000|2022-03-16 16:52:00|7316.6|7310.6|7316.5|7310.5|7316.6|7310.6|7316.5|7310.5|0
1647449530000|2022-03-16 16:52:10|7316|7310|7315.6|7309.6|7316|7310|7314.3|7308.3|10
1647449540000|2022-03-16 16:52:20|7315.8|7309.8|7317.3|7311.3|7317.3|7311.3|7315.8|7309.8|1
1647449550000|2022-03-16 16:52:30|7317.6|7311.6|7319.8|7313.8|7319.8|7313.8|7317.6|7311.6|1
1647449560000|2022-03-16 16:52:40|7319.4|7313.4|7320.1|7314.1|7320.1|7314.1|7319.1|7313.1|1
1647449570000|2022-03-16 16:52:50|7319.8|7313.8|7319.4|7313.4|7320.6|7314.6|7319.4|7313.4|3
1647449580000|2022-03-16 16:53:00|7318.8|7312.8|7317.4|7311.4|7318.8|7312.8|7317.4|7311.4|6
1647449600000|2022-03-16 16:53:20|7318.4|7312.4|7317.4|7311.4|7318.4|7312.4|7317.1|7311.1|3
1647449610000|2022-03-16 16:53:30|7317.3|7311.3|7317.4|7311.4|7317.4|7311.4|7316.9|7310.9|2
1647449620000|2022-03-16 16:53:40|7318.5|7312.5|7319.1|7313.1|7319.6|7313.6|7318.4|7312.4|4
1647449630000|2022-03-16 16:53:50|7318.9|7312.9|7319.6|7313.6|7319.6|7313.6|7318.9|7312.9|1
1647449640000|2022-03-16 16:54:00|7319.9|7313.9|7320.4|7314.4|7320.4|7314.4|7319.9|7313.9|0
1647449650000|2022-03-16 16:54:10|7319.6|7313.6|7317.4|7311.4|7320.1|7314.1|7317.4|7311.4|10
1647449660000|2022-03-16 16:54:20|7317.6|7311.6|7316.9|7310.9|7317.6|7311.6|7316.9|7310.9|2
1647449670000|2022-03-16 16:54:30|7316.6|7310.6|7316.9|7310.9|7317.3|7311.3|7316.6|7310.6|0
1647449680000|2022-03-16 16:54:40|7317.1|7311.1|7316.8|7310.8|7317.1|7311.1|7316.8|7310.8|4
1647449690000|2022-03-16 16:54:50|7316.6|7310.6|7316.1|7310.1|7316.6|7310.6|7315.4|7309.4|1
1647449700000|2022-03-16 16:55:00|7315.6|7309.6|7315.6|7309.6|7316.4|7310.4|7315.6|7309.6|3
1647449710000|2022-03-16 16:55:10|7315.9|7309.9|7314.6|7308.6|7316.1|7310.1|7314.6|7308.6|4
1647449730000|2022-03-16 16:55:30|7314.1|7308.1|7313.6|7307.6|7314.1|7308.1|7313.6|7307.6|2
1647449740000|2022-03-16 16:55:40|7312.8|7306.8|7312.9|7306.9|7312.9|7306.9|7312.4|7306.4|4
1647449750000|2022-03-16 16:55:50|7313.3|7307.3|7314.3|7308.3|7314.3|7308.3|7313.3|7307.3|7
1647449760000|2022-03-16 16:56:00|7314.4|7308.4|7313.9|7307.9|7314.9|7308.9|7313.9|7307.9|1
1647449770000|2022-03-16 16:56:10|7314.3|7308.3|7314.4|7308.4|7314.4|7308.4|7314.3|7308.3|3
1647449790000|2022-03-16 16:56:30|7314.9|7308.9|7315.9|7309.9|7315.9|7309.9|7314.9|7308.9|14
1647449800000|2022-03-16 16:56:40|7319.1|7313.1|7318.3|7312.3|7319.1|7313.1|7317.9|7311.9|3
1647449810000|2022-03-16 16:56:50|7318.6|7312.6|7317.9|7311.9|7318.8|7312.8|7317.9|7311.9|2
1647449820000|2022-03-16 16:57:00|7317.4|7311.4|7317.4|7311.4|7317.8|7311.8|7316.9|7310.9|7
1647449830000|2022-03-16 16:57:10|7317.8|7311.8|7318.6|7312.6|7318.6|7312.6|7317.8|7311.8|3
1647449840000|2022-03-16 16:57:20|7318.3|7312.3|7318.3|7312.3|7318.6|7312.6|7318.3|7312.3|2
1647449850000|2022-03-16 16:57:30|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|8
1647449860000|2022-03-16 16:57:40|7316.8|7310.8|7315.9|7309.9|7316.8|7310.8|7315.9|7309.9|0
1647449870000|2022-03-16 16:57:50|7316.3|7310.3|7316.3|7310.3|7318.8|7312.8|7315.8|7309.8|9
1647449880000|2022-03-16 16:58:00|7316.8|7310.8|7310.8|7304.8|7316.8|7310.8|7310.8|7304.8|23
1647449890000|2022-03-16 16:58:10|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|6
1647449900000|2022-03-16 16:58:20|7309.8|7303.8|7309.8|7303.8|7310.3|7304.3|7308.1|7302.1|5
1647449910000|2022-03-16 16:58:30|7310.1|7304.1|7308.9|7302.9|7310.3|7304.3|7308.3|7302.3|4
1647449920000|2022-03-16 16:58:40|7309.1|7303.1|7307.8|7301.8|7309.4|7303.4|7307.8|7301.8|5
1647449930000|2022-03-16 16:58:50|7307.6|7301.6|7305.8|7299.8|7307.6|7301.6|7304.9|7298.9|3
1647449940000|2022-03-16 16:59:00|7305.4|7299.4|7306.4|7300.4|7306.9|7300.9|7304.8|7298.8|1
1647449950000|2022-03-16 16:59:10|7306.9|7300.9|7306.3|7300.3|7307.4|7301.4|7305.2|7299.2|2
1647449960000|2022-03-16 16:59:20|7306.1|7300.1|7304.4|7298.4|7306.8|7300.8|7304.4|7298.4|31
1647449970000|2022-03-16 16:59:30|7304.2|7298.2|7303.1|7297.1|7304.2|7298.2|7303.1|7297.1|7
1647449980000|2022-03-16 16:59:40|7303.7|7297.7|7303.6|7297.6|7304.1|7298.1|7303.1|7297.1|1
1647449990000|2022-03-16 16:59:50|7302.9|7296.9|7304.2|7298.2|7304.7|7298.7|7300.6|7294.6|15
1647450000000|2022-03-16 17:00:00|7303.4|7297.4|7299.1|7293.1|7303.4|7297.4|7299.1|7293.1|5
1647450010000|2022-03-16 17:00:10|7299.9|7293.9|7300.9|7294.9|7300.9|7294.9|7299.9|7293.9|6
1647450020000|2022-03-16 17:00:20|7300.2|7294.2|7300.1|7294.1|7300.2|7294.2|7300.1|7294.1|1
1647450030000|2022-03-16 17:00:30|7299.7|7293.7|7301.1|7295.1|7301.1|7295.1|7299.4|7293.4|8
1647450040000|2022-03-16 17:00:40|7300.9|7294.9|7299.1|7293.1|7300.9|7294.9|7299.1|7293.1|4
1647450050000|2022-03-16 17:00:50|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|7297.2|7291.2|1
1647450060000|2022-03-16 17:01:00|7300.1|7294.1|7300.1|7294.1|7300.7|7294.7|7300.1|7294.1|5
1647450070000|2022-03-16 17:01:10|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.1|7294.1|1
1647450090000|2022-03-16 17:01:30|||||||||1
1647450100000|2022-03-16 17:01:40|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|0
1647450110000|2022-03-16 17:01:50|7300.4|7294.4|7301.1|7295.1|7301.1|7295.1|7300.4|7294.4|1
1647450120000|2022-03-16 17:02:00|7299.9|7293.9|7295|7289|7299.9|7293.9|7295|7289|7
1647450130000|2022-03-16 17:02:10|7291.5|7285.5|7292.5|7286.5|7293.5|7287.5|7291.5|7285.5|11
1647450140000|2022-03-16 17:02:20|7293|7287|7293|7287|7293|7287|7293|7287|2
1647450150000|2022-03-16 17:02:30|7292.4|7286.4|7292|7286|7292.4|7286.4|7290|7284|4
1647450160000|2022-03-16 17:02:40|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|8
1647450170000|2022-03-16 17:02:50|7292|7286|7292|7286|7292.5|7286.5|7292|7286|0
1647450180000|2022-03-16 17:03:00|7291.7|7285.7|7291.9|7285.9|7291.9|7285.9|7291|7285|2
1647450190000|2022-03-16 17:03:10|7292|7286|7292|7286|7292.5|7286.5|7292|7286|1
1647450200000|2022-03-16 17:03:20|7291.5|7285.5|7292|7286|7292|7286|7291.5|7285.5|0
1647450210000|2022-03-16 17:03:30|7291.7|7285.7|7293|7287|7293|7287|7291.5|7285.5|1
1647450220000|2022-03-16 17:03:40|7293.4|7287.4|7292.5|7286.5|7293.4|7287.4|7292.5|7286.5|2
1647450230000|2022-03-16 17:03:50|7292.2|7286.2|7291.5|7285.5|7292.5|7286.5|7290|7284|10
1647450240000|2022-03-16 17:04:00|7292|7286|7293.2|7287.2|7293.2|7287.2|7292|7286|2
1647450250000|2022-03-16 17:04:10|7293|7287|7292.5|7286.5|7293|7287|7292.5|7286.5|1
1647450270000|2022-03-16 17:04:30|7292.4|7286.4|7292|7286|7292.4|7286.4|7291.5|7285.5|1
1647450280000|2022-03-16 17:04:40|7292.4|7286.4|7293|7287|7293|7287|7292.4|7286.4|0
1647450290000|2022-03-16 17:04:50|||||||||2
1647450300000|2022-03-16 17:05:00|7292.9|7286.9|7292.5|7286.5|7292.9|7286.9|7292.5|7286.5|2
1647450310000|2022-03-16 17:05:10|7292.9|7286.9|7291.5|7285.5|7292.9|7286.9|7291.5|7285.5|2
1647450320000|2022-03-16 17:05:20|7291.9|7285.9|7291|7285|7291.9|7285.9|7291|7285|1
1647450330000|2022-03-16 17:05:30|7291.5|7285.5|7291|7285|7292.4|7286.4|7291|7285|3
1647450340000|2022-03-16 17:05:40|7291.4|7285.4|7291|7285|7291.9|7285.9|7291|7285|3
1647450350000|2022-03-16 17:05:50|7291.5|7285.5|7292|7286|7292.4|7286.4|7291.5|7285.5|1
1647450360000|2022-03-16 17:06:00|7291.9|7285.9|7291.5|7285.5|7292.5|7286.5|7291|7285|2
1647450370000|2022-03-16 17:06:10|7292|7286|7292|7286|7293|7287|7292|7286|1
1647450380000|2022-03-16 17:06:20|7292.5|7286.5|7291.5|7285.5|7292.5|7286.5|7291|7285|4
1647450390000|2022-03-16 17:06:30|7292|7286|7292.5|7286.5|7293|7287|7292|7286|2
1647450400000|2022-03-16 17:06:40|7293|7287|7293|7287|7293|7287|7292.5|7286.5|0
1647450410000|2022-03-16 17:06:50|7292.9|7286.9|7292.5|7286.5|7292.9|7286.9|7292.5|7286.5|0
1647450420000|2022-03-16 17:07:00|7292|7286|7293.5|7287.5|7293.5|7287.5|7292|7286|13
1647450430000|2022-03-16 17:07:10|7297|7291|7298.9|7292.9|7298.9|7292.9|7297|7291|12
1647450440000|2022-03-16 17:07:20|7299.2|7293.2|7302.5|7296.5|7302.5|7296.5|7299.2|7293.2|3
1647450450000|2022-03-16 17:07:30|7302.9|7296.9|7299.9|7293.9|7302.9|7296.9|7299.7|7293.7|3
1647450460000|2022-03-16 17:07:40|7300.7|7294.7|7300.7|7294.7|7300.7|7294.7|7300.7|7294.7|0
1647450470000|2022-03-16 17:07:50|7299.9|7293.9|7298.4|7292.4|7299.9|7293.9|7297.9|7291.9|7
1647450480000|2022-03-16 17:08:00|7298|7292|7299.3|7293.3|7299.3|7293.3|7297.5|7291.5|4
1647450490000|2022-03-16 17:08:10|7299.7|7293.7|7300.2|7294.2|7300.7|7294.7|7299.7|7293.7|8
1647450500000|2022-03-16 17:08:20|7297.2|7291.2|7296.7|7290.7|7297.2|7291.2|7296.3|7290.3|5
1647450510000|2022-03-16 17:08:30|7296.8|7290.8|7296.7|7290.7|7297.2|7291.2|7296.5|7290.5|1
1647450520000|2022-03-16 17:08:40|7296|7290|7298.7|7292.7|7298.7|7292.7|7296|7290|6
1647450540000|2022-03-16 17:09:00|7297.5|7291.5|7296.7|7290.7|7297.5|7291.5|7296.7|7290.7|0
1647450550000|2022-03-16 17:09:10|7295.8|7289.8|7297.7|7291.7|7298.2|7292.2|7295.8|7289.8|8
1647450560000|2022-03-16 17:09:20|7297.3|7291.3|7297.3|7291.3|7297.3|7291.3|7297.3|7291.3|0
1647450580000|2022-03-16 17:09:40|7297|7291|7297.2|7291.2|7297.3|7291.3|7296.8|7290.8|0
1647450590000|2022-03-16 17:09:50|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|0
1647450600000|2022-03-16 17:10:00|7297.5|7291.5|7295.5|7289.5|7297.5|7291.5|7294.8|7288.8|6
1647450610000|2022-03-16 17:10:10|7294.5|7288.5|7295|7289|7296.5|7290.5|7294.5|7288.5|0
1647450620000|2022-03-16 17:10:20|7294|7288|7293.5|7287.5|7294.5|7288.5|7293.5|7287.5|2
1647450630000|2022-03-16 17:10:30|7294.5|7288.5|7295.5|7289.5|7295.5|7289.5|7294.5|7288.5|0
1647450640000|2022-03-16 17:10:40|7295.7|7289.7|7298|7292|7298|7292|7295.7|7289.7|0
1647450650000|2022-03-16 17:10:50|7298.5|7292.5|7298|7292|7298.5|7292.5|7298|7292|0
1647450660000|2022-03-16 17:11:00|7297.7|7291.7|7297.7|7291.7|7298.2|7292.2|7297.7|7291.7|2
1647450670000|2022-03-16 17:11:10|7299.2|7293.2|7299.5|7293.5|7299.7|7293.7|7299.2|7293.2|4
1647450680000|2022-03-16 17:11:20|7297.7|7291.7|7295.8|7289.8|7297.7|7291.7|7295.8|7289.8|12
1647450690000|2022-03-16 17:11:30|7296.2|7290.2|7295.2|7289.2|7296.2|7290.2|7295.2|7289.2|1
1647450700000|2022-03-16 17:11:40|7294.2|7288.2|7294.5|7288.5|7294.5|7288.5|7294.2|7288.2|0
1647450710000|2022-03-16 17:11:50|7294.7|7288.7|7295.3|7289.3|7295.7|7289.7|7294.5|7288.5|51
1647450720000|2022-03-16 17:12:00|7295.8|7289.8|7295.8|7289.8|7296.5|7290.5|7294.7|7288.7|5
1647450730000|2022-03-16 17:12:10|7295.5|7289.5|7296.3|7290.3|7297.2|7291.2|7295|7289|2
1647450740000|2022-03-16 17:12:20|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|0
1647450750000|2022-03-16 17:12:30|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|1
1647450760000|2022-03-16 17:12:40|7297.3|7291.3|7297.2|7291.2|7297.3|7291.3|7297.2|7291.2|1
1647450770000|2022-03-16 17:12:50|7297|7291|7296.2|7290.2|7297|7291|7296.2|7290.2|1
1647450780000|2022-03-16 17:13:00|7296|7290|7294.8|7288.8|7296|7290|7294.7|7288.7|2
1647450790000|2022-03-16 17:13:10|7295.2|7289.2|7293.2|7287.2|7295.2|7289.2|7293.2|7287.2|2
1647450800000|2022-03-16 17:13:20|7292.8|7286.8|7293.7|7287.7|7294|7288|7292.2|7286.2|3
1647450820000|2022-03-16 17:13:40|7294.2|7288.2|7294.5|7288.5|7294.5|7288.5|7294.2|7288.2|0
1647450830000|2022-03-16 17:13:50|7294.7|7288.7|7295.5|7289.5|7295.5|7289.5|7294.2|7288.2|0
1647450840000|2022-03-16 17:14:00|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|0
1647450850000|2022-03-16 17:14:10|7295.7|7289.7|7296.8|7290.8|7296.8|7290.8|7295.7|7289.7|1
1647450860000|2022-03-16 17:14:20|7295.5|7289.5|7295|7289|7295.5|7289.5|7295|7289|2
1647450870000|2022-03-16 17:14:30|7295.3|7289.3|7295.5|7289.5|7295.5|7289.5|7295.3|7289.3|0
1647450880000|2022-03-16 17:14:40|7296.5|7290.5|7296.8|7290.8|7297.2|7291.2|7296.5|7290.5|1
1647450890000|2022-03-16 17:14:50|7297.2|7291.2|7297.8|7291.8|7297.8|7291.8|7297.2|7291.2|5
1647450900000|2022-03-16 17:15:00|||||||||1
1647450910000|2022-03-16 17:15:10|7299.7|7293.7|7300.2|7294.2|7300.2|7294.2|7299.7|7293.7|3
1647450920000|2022-03-16 17:15:20|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|0
1647450930000|2022-03-16 17:15:30|7300|7294|7300.2|7294.2|7300.7|7294.7|7300|7294|5
1647450940000|2022-03-16 17:15:40|7300.5|7294.5|7300.7|7294.7|7300.7|7294.7|7299.7|7293.7|5
1647450950000|2022-03-16 17:15:50|||||||||2
1647450960000|2022-03-16 17:16:00|7300.3|7294.3|7299.2|7293.2|7300.7|7294.7|7298.3|7292.3|17
1647450970000|2022-03-16 17:16:10|7298.7|7292.7|7297.7|7291.7|7300.2|7294.2|7297.7|7291.7|4
1647450980000|2022-03-16 17:16:20|7297.3|7291.3|7296|7290|7297.3|7291.3|7293.3|7287.3|27
1647450990000|2022-03-16 17:16:30|7296.5|7290.5|7296|7290|7296.5|7290.5|7295|7289|11
1647451000000|2022-03-16 17:16:40|7295.7|7289.7|7294.2|7288.2|7296.5|7290.5|7293.3|7287.3|13
1647451010000|2022-03-16 17:16:50|7293.7|7287.7|7295.7|7289.7|7295.7|7289.7|7293.7|7287.7|14
1647451020000|2022-03-16 17:17:00|7295.5|7289.5|7294.1|7288.1|7295.5|7289.5|7293.2|7287.2|5
1647451040000|2022-03-16 17:17:20|7294.6|7288.6|7294.6|7288.6|7295.1|7289.1|7294.6|7288.6|1
1647451050000|2022-03-16 17:17:30|7294.5|7288.5|7295.6|7289.6|7295.6|7289.6|7294.5|7288.5|4
1647451060000|2022-03-16 17:17:40|7295.5|7289.5|7295.1|7289.1|7295.5|7289.5|7294.1|7288.1|2
1647451070000|2022-03-16 17:17:50|7294.6|7288.6|7294.6|7288.6|7295.1|7289.1|7294.6|7288.6|5
1647451090000|2022-03-16 17:18:10|7294.5|7288.5|7291|7285|7294.5|7288.5|7291|7285|10
1647451100000|2022-03-16 17:18:20|7291.5|7285.5|7288.8|7282.8|7291.6|7285.6|7288.6|7282.6|6
1647451110000|2022-03-16 17:18:30|7288.6|7282.6|7285.6|7279.6|7289|7283|7284.8|7278.8|12
1647451120000|2022-03-16 17:18:40|7285.8|7279.8|7286.5|7280.5|7286.5|7280.5|7285.8|7279.8|15
1647451130000|2022-03-16 17:18:50|7286.3|7280.3|7284.8|7278.8|7286.5|7280.5|7284.8|7278.8|23
1647451140000|2022-03-16 17:19:00|7283.3|7277.3|7278.8|7272.8|7284.6|7278.6|7278.8|7272.8|15
1647451150000|2022-03-16 17:19:10|7279.3|7273.3|7280.1|7274.1|7280.6|7274.6|7279.3|7273.3|10
1647451160000|2022-03-16 17:19:20|7280|7274|7280.1|7274.1|7280.1|7274.1|7280|7274|8
1647451170000|2022-03-16 17:19:30|7279.6|7273.6|7278|7272|7279.6|7273.6|7278|7272|8
1647451180000|2022-03-16 17:19:40|7277.5|7271.5|7277.8|7271.8|7277.8|7271.8|7277.5|7271.5|16
1647451190000|2022-03-16 17:19:50|7277.3|7271.3|7274.3|7268.3|7277.3|7271.3|7274.3|7268.3|7
1647451200000|2022-03-16 17:20:00|7274.6|7268.6|7273.3|7267.3|7275.1|7269.1|7273.3|7267.3|29
1647451210000|2022-03-16 17:20:10|7273.6|7267.6|7273.3|7267.3|7274.1|7268.1|7272.8|7266.8|17
1647451220000|2022-03-16 17:20:20|7273.1|7267.1|7273.6|7267.6|7273.6|7267.6|7273.1|7267.1|14
1647451230000|2022-03-16 17:20:30|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|2
1647451250000|2022-03-16 17:20:50|7272.9|7266.9|7269.9|7263.9|7272.9|7266.9|7269.3|7263.3|10
1647451260000|2022-03-16 17:21:00|7267.4|7261.4|7266.4|7260.4|7269.6|7263.6|7266.4|7260.4|40
1647451270000|2022-03-16 17:21:10|7266.3|7260.3|7266.1|7260.1|7266.4|7260.4|7266.1|7260.1|28
1647451280000|2022-03-16 17:21:20|7265.8|7259.8|7264.8|7258.8|7265.8|7259.8|7264.6|7258.6|23
1647451290000|2022-03-16 17:21:30|7263.6|7257.6|7263.8|7257.8|7263.8|7257.8|7263.6|7257.6|4
1647451300000|2022-03-16 17:21:40|7262.8|7256.8|7265.8|7259.8|7265.8|7259.8|7262.8|7256.8|31
1647451310000|2022-03-16 17:21:50|7266.3|7260.3|7264.3|7258.3|7266.3|7260.3|7264.3|7258.3|14
1647451320000|2022-03-16 17:22:00|7264.8|7258.8|7265.6|7259.6|7265.6|7259.6|7263.8|7257.8|9
1647451330000|2022-03-16 17:22:10|7264.9|7258.9|7264.9|7258.9|7265.1|7259.1|7264.9|7258.9|1
1647451340000|2022-03-16 17:22:20|7264.6|7258.6|7264.1|7258.1|7264.6|7258.6|7264.1|7258.1|1
1647451350000|2022-03-16 17:22:30|7263.8|7257.8|7264.1|7258.1|7264.1|7258.1|7263.6|7257.6|2
1647451370000|2022-03-16 17:22:50|7263.8|7257.8|7264.6|7258.6|7264.6|7258.6|7263.6|7257.6|1
1647451380000|2022-03-16 17:23:00|7264.4|7258.4|7264.9|7258.9|7264.9|7258.9|7264.4|7258.4|5
1647451400000|2022-03-16 17:23:20|7267.3|7261.3|7268.5|7262.5|7268.5|7262.5|7267.3|7261.3|12
1647451410000|2022-03-16 17:23:30|||||||||6
1647451420000|2022-03-16 17:23:40|7268|7262|7268|7262|7268|7262|7268|7262|1
1647451430000|2022-03-16 17:23:50|7268.5|7262.5|7268|7262|7268.5|7262.5|7268|7262|3
1647451440000|2022-03-16 17:24:00|7268.5|7262.5|7267.6|7261.6|7268.5|7262.5|7267.6|7261.6|6
1647451450000|2022-03-16 17:24:10|7268|7262|7267.3|7261.3|7268|7262|7266.3|7260.3|8
1647451460000|2022-03-16 17:24:20|7267.6|7261.6|7266.3|7260.3|7268.3|7262.3|7266.3|7260.3|7
1647451470000|2022-03-16 17:24:30|7266.1|7260.1|7265.4|7259.4|7266.1|7260.1|7264.8|7258.8|31
1647451490000|2022-03-16 17:24:50|7265.1|7259.1|7265.1|7259.1|7265.1|7259.1|7265.1|7259.1|2
1647451500000|2022-03-16 17:25:00|7265.3|7259.3|7264.8|7258.8|7265.3|7259.3|7264.8|7258.8|4
1647451510000|2022-03-16 17:25:10|7265.1|7259.1|7265.1|7259.1|7265.1|7259.1|7265.1|7259.1|1
1647451520000|2022-03-16 17:25:20|||||||||1
1647451530000|2022-03-16 17:25:30|7263.6|7257.6|7264.6|7258.6|7264.9|7258.9|7262.9|7256.9|15
1647451540000|2022-03-16 17:25:40|7264.9|7258.9|7266.6|7260.6|7266.6|7260.6|7264.9|7258.9|2
1647451550000|2022-03-16 17:25:50|7267.5|7261.5|7267|7261|7267.5|7261.5|7267|7261|7
1647451560000|2022-03-16 17:26:00|7266.9|7260.9|7266.6|7260.6|7267.1|7261.1|7266.6|7260.6|5
1647451570000|2022-03-16 17:26:10|7265.9|7259.9|7266.6|7260.6|7266.6|7260.6|7265.9|7259.9|3
1647451600000|2022-03-16 17:26:40|7266.3|7260.3|7265.1|7259.1|7267.4|7261.4|7265.1|7259.1|4
1647451610000|2022-03-16 17:26:50|7265.4|7259.4|7265.1|7259.1|7265.4|7259.4|7265.1|7259.1|0
1647451620000|2022-03-16 17:27:00|7264.9|7258.9|7264.3|7258.3|7264.9|7258.9|7264.3|7258.3|2
1647451630000|2022-03-16 17:27:10|7264.1|7258.1|7262.8|7256.8|7264.3|7258.3|7262.3|7256.3|9
1647451640000|2022-03-16 17:27:20|7263.1|7257.1|7263.1|7257.1|7263.6|7257.6|7262.3|7256.3|8
1647451650000|2022-03-16 17:27:30|7263.6|7257.6|7263.6|7257.6|7263.6|7257.6|7263.6|7257.6|2
1647451660000|2022-03-16 17:27:40|7263.8|7257.8|7262.1|7256.1|7263.8|7257.8|7262.1|7256.1|7
1647451670000|2022-03-16 17:27:50|7262.8|7256.8|7262.8|7256.8|7262.8|7256.8|7262.8|7256.8|0
1647451680000|2022-03-16 17:28:00|7262.4|7256.4|7262.8|7256.8|7262.8|7256.8|7262.4|7256.4|2
1647451690000|2022-03-16 17:28:10|7263.1|7257.1|7262.8|7256.8|7263.1|7257.1|7262.8|7256.8|1
1647451700000|2022-03-16 17:28:20|7263.1|7257.1|7263.1|7257.1|7263.1|7257.1|7262.8|7256.8|0
1647451740000|2022-03-16 17:29:00|7262.8|7256.8|7261.1|7255.1|7262.8|7256.8|7261.1|7255.1|9
1647451750000|2022-03-16 17:29:10|||||||||1
1647451760000|2022-03-16 17:29:20|7260.6|7254.6|7254.8|7248.8|7260.6|7254.6|7254.8|7248.8|29
1647451770000|2022-03-16 17:29:30|7255.1|7249.1|7252.9|7246.9|7255.1|7249.1|7252.7|7246.7|5
1647451780000|2022-03-16 17:29:40|7253.2|7247.2|7252.9|7246.9|7253.9|7247.9|7252.9|7246.9|1
1647451790000|2022-03-16 17:29:50|7253.2|7247.2|7250.4|7244.4|7253.9|7247.9|7250.4|7244.4|7
1647451800000|2022-03-16 17:30:00|7250.6|7244.6|7250.6|7244.6|7252.6|7246.6|7250.6|7244.6|3
1647451810000|2022-03-16 17:30:10|7245.7|7239.7|7246.4|7240.4|7248.2|7242.2|7245.7|7239.7|16
1647451820000|2022-03-16 17:30:20|7246.1|7240.1|7241.7|7235.7|7246.4|7240.4|7241.7|7235.7|12
1647451830000|2022-03-16 17:30:30|7241.2|7235.2|7242.2|7236.2|7242.2|7236.2|7241.2|7235.2|9
1647451840000|2022-03-16 17:30:40|7242.6|7236.6|7241.9|7235.9|7243.4|7237.4|7241.4|7235.4|11
1647451850000|2022-03-16 17:30:50|7239.4|7233.4|7238.9|7232.9|7239.4|7233.4|7238.9|7232.9|18
1647451870000|2022-03-16 17:31:10|7239.4|7233.4|7243.4|7237.4|7243.4|7237.4|7239.4|7233.4|9
1647451880000|2022-03-16 17:31:20|7243.1|7237.1|7241.7|7235.7|7243.1|7237.1|7241.7|7235.7|10
1647451890000|2022-03-16 17:31:30|7241.2|7235.2|7241.7|7235.7|7241.7|7235.7|7241.2|7235.2|2
1647451900000|2022-03-16 17:31:40|7242.4|7236.4|7242.6|7236.6|7242.6|7236.6|7241.7|7235.7|10
1647451910000|2022-03-16 17:31:50|7242.2|7236.2|7242.6|7236.6|7243.2|7237.2|7242.2|7236.2|7
1647451920000|2022-03-16 17:32:00|7243.1|7237.1|7247.7|7241.7|7247.7|7241.7|7243.1|7237.1|9
1647451930000|2022-03-16 17:32:10|7247.4|7241.4|7248.2|7242.2|7248.2|7242.2|7247.4|7241.4|2
1647451940000|2022-03-16 17:32:20|||||||||1
1647451950000|2022-03-16 17:32:30|7248.7|7242.7|7248.7|7242.7|7248.7|7242.7|7248.2|7242.2|4
1647451960000|2022-03-16 17:32:40|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|7248.2|7242.2|2
1647451970000|2022-03-16 17:32:50|7246.7|7240.7|7246.7|7240.7|7246.7|7240.7|7246.7|7240.7|1
1647451980000|2022-03-16 17:33:00|7247.6|7241.6|7247.6|7241.6|7248.4|7242.4|7247.6|7241.6|4
1647451990000|2022-03-16 17:33:10|7248.1|7242.1|7248.4|7242.4|7248.9|7242.9|7248.1|7242.1|5
1647452010000|2022-03-16 17:33:30|7248.6|7242.6|7249.2|7243.2|7249.9|7243.9|7248.6|7242.6|12
1647452020000|2022-03-16 17:33:40|7248.9|7242.9|7249.2|7243.2|7249.2|7243.2|7248.9|7242.9|2
1647452030000|2022-03-16 17:33:50|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1647452040000|2022-03-16 17:34:00|7250.6|7244.6|7250.9|7244.9|7250.9|7244.9|7250.6|7244.6|4
1647452050000|2022-03-16 17:34:10|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|2
1647452060000|2022-03-16 17:34:20|7247.6|7241.6|7248.7|7242.7|7249.1|7243.1|7247.6|7241.6|4
1647452070000|2022-03-16 17:34:30|7249.1|7243.1|7249.1|7243.1|7249.2|7243.2|7249.1|7243.1|0
1647452090000|2022-03-16 17:34:50|7249.4|7243.4|7250.7|7244.7|7250.7|7244.7|7249.4|7243.4|0
1647452100000|2022-03-16 17:35:00|7251.6|7245.6|7249.2|7243.2|7251.6|7245.6|7249.2|7243.2|4
1647452110000|2022-03-16 17:35:10|7249|7243|7249|7243|7249.4|7243.4|7249|7243|1
1647452120000|2022-03-16 17:35:20|7251.4|7245.4|7252.4|7246.4|7252.4|7246.4|7251.4|7245.4|6
1647452130000|2022-03-16 17:35:30|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|0
1647452140000|2022-03-16 17:35:40|7252.6|7246.6|7249.2|7243.2|7252.6|7246.6|7248.5|7242.5|18
1647452150000|2022-03-16 17:35:50|7248.7|7242.7|7249.5|7243.5|7249.5|7243.5|7246.4|7240.4|33
1647452160000|2022-03-16 17:36:00|7249.9|7243.9|7251.5|7245.5|7251.9|7245.9|7249.9|7243.9|5
1647452170000|2022-03-16 17:36:10|7251|7245|7252|7246|7252.4|7246.4|7251|7245|1
1647452180000|2022-03-16 17:36:20|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|1
1647452190000|2022-03-16 17:36:30|7252.9|7246.9|7252.4|7246.4|7252.9|7246.9|7252.4|7246.4|1
1647452210000|2022-03-16 17:36:50|7252.2|7246.2|7252|7246|7253.7|7247.7|7252|7246|6
1647452220000|2022-03-16 17:37:00|7252.2|7246.2|7252.5|7246.5|7253|7247|7252.2|7246.2|3
1647452230000|2022-03-16 17:37:10|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|0
1647452240000|2022-03-16 17:37:20|7252.5|7246.5|7251.7|7245.7|7252.7|7246.7|7251.7|7245.7|2
1647452250000|2022-03-16 17:37:30|7252|7246|7252.2|7246.2|7253|7247|7252|7246|2
1647452260000|2022-03-16 17:37:40|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|2
1647452270000|2022-03-16 17:37:50|7250.9|7244.9|7251.2|7245.2|7251.2|7245.2|7250.9|7244.9|4
1647452280000|2022-03-16 17:38:00|7251.5|7245.5|7252.7|7246.7|7253|7247|7251.5|7245.5|6
1647452290000|2022-03-16 17:38:10|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|1
1647452300000|2022-03-16 17:38:20|7251.9|7245.9|7251.5|7245.5|7251.9|7245.9|7251.5|7245.5|1
1647452310000|2022-03-16 17:38:30|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|2
1647452320000|2022-03-16 17:38:40|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|1
1647452330000|2022-03-16 17:38:50|7252|7246|7253.4|7247.4|7253.4|7247.4|7252|7246|3
1647452340000|2022-03-16 17:39:00|7256.2|7250.2|7260.2|7254.2|7261|7255|7255.7|7249.7|13
1647452350000|2022-03-16 17:39:10|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|6
1647452360000|2022-03-16 17:39:20|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|1
1647452370000|2022-03-16 17:39:30|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|2
1647452380000|2022-03-16 17:39:40|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|0
1647452400000|2022-03-16 17:40:00|7260|7254|7253.7|7247.7|7261|7255|7253.7|7247.7|17
1647452410000|2022-03-16 17:40:10|7255.4|7249.4|7256|7250|7257.4|7251.4|7255.4|7249.4|6
1647452430000|2022-03-16 17:40:30|7256.5|7250.5|7258.2|7252.2|7258.2|7252.2|7256.5|7250.5|3
1647452440000|2022-03-16 17:40:40|||||||||1
1647452450000|2022-03-16 17:40:50|7257.9|7251.9|7256.7|7250.7|7257.9|7251.9|7256.7|7250.7|3
1647452460000|2022-03-16 17:41:00|7255.9|7249.9|7258.2|7252.2|7258.2|7252.2|7255.9|7249.9|4
1647452470000|2022-03-16 17:41:10|7257.9|7251.9|7257.2|7251.2|7258.2|7252.2|7256.9|7250.9|5
1647452480000|2022-03-16 17:41:20|7256.9|7250.9|7254.5|7248.5|7258.2|7252.2|7254|7248|7
1647452490000|2022-03-16 17:41:30|7253.5|7247.5|7254|7248|7254|7248|7253.5|7247.5|2
1647452500000|2022-03-16 17:41:40|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|1
1647452510000|2022-03-16 17:41:50|7255|7249|7254.4|7248.4|7255.4|7249.4|7254.4|7248.4|1
1647452520000|2022-03-16 17:42:00|7253.9|7247.9|7253.2|7247.2|7253.9|7247.9|7253.2|7247.2|4
1647452530000|2022-03-16 17:42:10|||||||||1
1647452540000|2022-03-16 17:42:20|7253|7247|7252.2|7246.2|7253|7247|7252.2|7246.2|1
1647452560000|2022-03-16 17:42:40|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|1
1647452570000|2022-03-16 17:42:50|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|0
1647452580000|2022-03-16 17:43:00|7252.7|7246.7|7250.8|7244.8|7252.8|7246.8|7250.8|7244.8|4
1647452590000|2022-03-16 17:43:10|7251.3|7245.3|7251.2|7245.2|7251.3|7245.3|7249.8|7243.8|13
1647452600000|2022-03-16 17:43:20|7251.5|7245.5|7250.2|7244.2|7251.5|7245.5|7250.2|7244.2|4
1647452610000|2022-03-16 17:43:30|7253.9|7247.9|7256.5|7250.5|7256.5|7250.5|7253.9|7247.9|10
1647452620000|2022-03-16 17:43:40|7256|7250|7256.5|7250.5|7256.5|7250.5|7255.7|7249.7|2
1647452630000|2022-03-16 17:43:50|7256.8|7250.8|7257.3|7251.3|7257.3|7251.3|7256.5|7250.5|0
1647452640000|2022-03-16 17:44:00|7257.7|7251.7|7257.7|7251.7|7257.9|7251.9|7255.7|7249.7|12
1647452650000|2022-03-16 17:44:10|7258|7252|7257|7251|7259|7253|7257|7251|4
1647452660000|2022-03-16 17:44:20|7256.7|7250.7|7257.2|7251.2|7257.2|7251.2|7256.7|7250.7|0
1647452670000|2022-03-16 17:44:30|7257.5|7251.5|7256|7250|7257.7|7251.7|7254.8|7248.8|3
1647452680000|2022-03-16 17:44:40|7255.5|7249.5|7254.8|7248.8|7255.5|7249.5|7254.8|7248.8|0
1647452690000|2022-03-16 17:44:50|7254.7|7248.7|7253.3|7247.3|7254.7|7248.7|7253.3|7247.3|8
1647452700000|2022-03-16 17:45:00|7253.7|7247.7|7256|7250|7256|7250|7253.7|7247.7|0
1647452710000|2022-03-16 17:45:10|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|0
1647452720000|2022-03-16 17:45:20|7255.3|7249.3|7253.3|7247.3|7255.3|7249.3|7253.3|7247.3|2
1647452730000|2022-03-16 17:45:30|7252.8|7246.8|7251.7|7245.7|7252.8|7246.8|7251.5|7245.5|2
1647452740000|2022-03-16 17:45:40|||||||||1
1647452760000|2022-03-16 17:46:00|7252.7|7246.7|7245|7239|7253.2|7247.2|7244.3|7238.3|8
1647452770000|2022-03-16 17:46:10|7245.2|7239.2|7245|7239|7246|7240|7245|7239|8
1647452780000|2022-03-16 17:46:20|7245.2|7239.2|7245.5|7239.5|7245.5|7239.5|7245.2|7239.2|1
1647452790000|2022-03-16 17:46:30|7244.8|7238.8|7245|7239|7245|7239|7244.7|7238.7|0
1647452800000|2022-03-16 17:46:40|7244.7|7238.7|7244.6|7238.6|7244.7|7238.7|7244.1|7238.1|7
1647452810000|2022-03-16 17:46:50|7244.3|7238.3|7244.1|7238.1|7245.5|7239.5|7244.1|7238.1|9
1647452820000|2022-03-16 17:47:00|7244.6|7238.6|7244.6|7238.6|7245|7239|7244.1|7238.1|40
1647452830000|2022-03-16 17:47:10|7245|7239|7244.1|7238.1|7245|7239|7244.1|7238.1|6
1647452840000|2022-03-16 17:47:20|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|2
1647452850000|2022-03-16 17:47:30|7245|7239|7244.6|7238.6|7245|7239|7244.1|7238.1|5
1647452860000|2022-03-16 17:47:40|7244.1|7238.1|7244.3|7238.3|7244.3|7238.3|7244.1|7238.1|19
1647452870000|2022-03-16 17:47:50|7244.1|7238.1|7239.8|7233.8|7244.1|7238.1|7239.8|7233.8|10
1647452880000|2022-03-16 17:48:00|7240.3|7234.3|7237|7231|7240.5|7234.5|7237|7231|20
1647452890000|2022-03-16 17:48:10|7236.8|7230.8|7237.8|7231.8|7237.8|7231.8|7236.1|7230.1|14
1647452900000|2022-03-16 17:48:20|7238.8|7232.8|7240.8|7234.8|7240.8|7234.8|7238.8|7232.8|6
1647452910000|2022-03-16 17:48:30|7241.1|7235.1|7238.8|7232.8|7241.5|7235.5|7236.1|7230.1|8
1647452920000|2022-03-16 17:48:40|7239.1|7233.1|7238.6|7232.6|7239.1|7233.1|7238.6|7232.6|4
1647452930000|2022-03-16 17:48:50|7238.5|7232.5|7242.1|7236.1|7242.1|7236.1|7238.5|7232.5|18
1647452940000|2022-03-16 17:49:00|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|1
1647452950000|2022-03-16 17:49:10|7241.8|7235.8|7242.6|7236.6|7242.6|7236.6|7241.8|7235.8|4
1647452960000|2022-03-16 17:49:20|7241.8|7235.8|7241.8|7235.8|7241.8|7235.8|7240.6|7234.6|6
1647452970000|2022-03-16 17:49:30|7241.3|7235.3|7241.3|7235.3|7241.3|7235.3|7241.3|7235.3|0
1647452980000|2022-03-16 17:49:40|7241.1|7235.1|7241.3|7235.3|7241.6|7235.6|7241.1|7235.1|0
1647452990000|2022-03-16 17:49:50|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|0
1647453000000|2022-03-16 17:50:00|7241.5|7235.5|7241.6|7235.6|7242.1|7236.1|7241.3|7235.3|0
1647453010000|2022-03-16 17:50:10|7242.1|7236.1|7241.5|7235.5|7242.6|7236.6|7241.5|7235.5|13
1647453020000|2022-03-16 17:50:20|7241.8|7235.8|7242|7236|7242|7236|7241.5|7235.5|1
1647453030000|2022-03-16 17:50:30|7242.5|7236.5|7246.6|7240.6|7246.6|7240.6|7242.5|7236.5|15
1647453040000|2022-03-16 17:50:40|7247|7241|7248.8|7242.8|7248.8|7242.8|7247|7241|4
1647453050000|2022-03-16 17:50:50|7249.1|7243.1|7246|7240|7249.1|7243.1|7246|7240|7
1647453060000|2022-03-16 17:51:00|7246.5|7240.5|7244.3|7238.3|7246.5|7240.5|7243.1|7237.1|8
1647453070000|2022-03-16 17:51:10|7242.1|7236.1|7242.3|7236.3|7242.8|7236.8|7242|7236|5
1647453080000|2022-03-16 17:51:20|7239.8|7233.8|7240.3|7234.3|7240.8|7234.8|7238.8|7232.8|7
1647453090000|2022-03-16 17:51:30|7240.1|7234.1|7237.6|7231.6|7240.3|7234.3|7237.6|7231.6|2
1647453100000|2022-03-16 17:51:40|7237.3|7231.3|7240.6|7234.6|7240.6|7234.6|7237.3|7231.3|6
1647453110000|2022-03-16 17:51:50|7240.8|7234.8|7240.3|7234.3|7240.8|7234.8|7239.8|7233.8|1
1647453120000|2022-03-16 17:52:00|7239.8|7233.8|7239.8|7233.8|7240.3|7234.3|7239.8|7233.8|2
1647453130000|2022-03-16 17:52:10|7240.3|7234.3|7240.5|7234.5|7241.8|7235.8|7240.3|7234.3|3
1647453140000|2022-03-16 17:52:20|7240.8|7234.8|7242|7236|7242|7236|7240.8|7234.8|0
1647453160000|2022-03-16 17:52:40|7243.5|7237.5|7243|7237|7243.8|7237.8|7243|7237|5
1647453170000|2022-03-16 17:52:50|7242.5|7236.5|7244.1|7238.1|7244.1|7238.1|7242|7236|17
1647453180000|2022-03-16 17:53:00|7244.4|7238.4|7244.4|7238.4|7244.4|7238.4|7244.4|7238.4|1
1647453190000|2022-03-16 17:53:10|7244.1|7238.1|7244.4|7238.4|7244.4|7238.4|7244.1|7238.1|1
1647453210000|2022-03-16 17:53:30|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|2
1647453220000|2022-03-16 17:53:40|7243.9|7237.9|7244.4|7238.4|7244.4|7238.4|7243.1|7237.1|4
1647453230000|2022-03-16 17:53:50|7244.1|7238.1|7243.8|7237.8|7244.8|7238.8|7243.8|7237.8|21
1647453260000|2022-03-16 17:54:20|7243.4|7237.4|7243.8|7237.8|7243.8|7237.8|7243.4|7237.4|3
1647453280000|2022-03-16 17:54:40|||||||||4
1647453290000|2022-03-16 17:54:50|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|3
1647453300000|2022-03-16 17:55:00|7244.4|7238.4|7243.4|7237.4|7244.4|7238.4|7243.4|7237.4|21
1647453310000|2022-03-16 17:55:10|7243.8|7237.8|7241.4|7235.4|7243.8|7237.8|7241.1|7235.1|10
1647453320000|2022-03-16 17:55:20|7241.7|7235.7|7242.4|7236.4|7242.8|7236.8|7241.7|7235.7|4
1647453330000|2022-03-16 17:55:30|7243.1|7237.1|7243.9|7237.9|7243.9|7237.9|7242.4|7236.4|6
1647453340000|2022-03-16 17:55:40|||||||||1
1647453350000|2022-03-16 17:55:50|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|1
1647453360000|2022-03-16 17:56:00|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|65
1647453370000|2022-03-16 17:56:10|||||||||12
1647453380000|2022-03-16 17:56:20|||||||||2
1647453390000|2022-03-16 17:56:30|||||||||13
1647453400000|2022-03-16 17:56:40|||||||||4
1647453410000|2022-03-16 17:56:50|||||||||6
1647453420000|2022-03-16 17:57:00|||||||||34
1647453430000|2022-03-16 17:57:10|||||||||15
1647453440000|2022-03-16 17:57:20|||||||||20
1647453450000|2022-03-16 17:57:30|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|6
1647453460000|2022-03-16 17:57:40|7244.6|7238.6|7244.9|7238.9|7244.9|7238.9|7244.6|7238.6|9
1647453470000|2022-03-16 17:57:50|||||||||8
1647453480000|2022-03-16 17:58:00|||||||||14
1647453490000|2022-03-16 17:58:10|||||||||5
1647453500000|2022-03-16 17:58:20|||||||||7
1647453510000|2022-03-16 17:58:30|||||||||4
1647453520000|2022-03-16 17:58:40|||||||||3
1647453530000|2022-03-16 17:58:50|7244.7|7238.7|7244.6|7238.6|7244.7|7238.7|7244.6|7238.6|54
1647453540000|2022-03-16 17:59:00|7244.4|7238.4|7244.6|7238.6|7244.6|7238.6|7244.4|7238.4|3
1647453550000|2022-03-16 17:59:10|7248.3|7242.3|7248.6|7242.6|7248.6|7242.6|7248.3|7242.3|27
1647453560000|2022-03-16 17:59:20|7249.1|7243.1|7248.6|7242.6|7249.1|7243.1|7248.6|7242.6|3
1647453570000|2022-03-16 17:59:30|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|7247.9|7241.9|7
1647453580000|2022-03-16 17:59:40|7247.8|7241.8|7247.8|7241.8|7248.1|7242.1|7247.8|7241.8|20
1647453590000|2022-03-16 17:59:50|7248.1|7242.1|7248.6|7242.6|7248.6|7242.6|7248.1|7242.1|0
1647453600000|2022-03-16 18:00:00|7248.9|7242.9|7247.4|7241.4|7249.1|7243.1|7247.4|7241.4|14
1647453610000|2022-03-16 18:00:10|7248.1|7242.1|7247.8|7241.8|7248.6|7242.6|7247.4|7241.4|7
1647453620000|2022-03-16 18:00:20|7247.1|7241.1|7247.4|7241.4|7248.1|7242.1|7247.1|7241.1|1
1647453630000|2022-03-16 18:00:30|7247.8|7241.8|7247.2|7241.2|7247.8|7241.8|7247.2|7241.2|1
1647453640000|2022-03-16 18:00:40|7246.9|7240.9|7247.9|7241.9|7247.9|7241.9|7246.9|7240.9|8
1647453650000|2022-03-16 18:00:50|7248.6|7242.6|7246.2|7240.2|7248.6|7242.6|7246.2|7240.2|7
1647453660000|2022-03-16 18:01:00|7245.9|7239.9|7245.6|7239.6|7246.7|7240.7|7245.2|7239.2|9
1647453670000|2022-03-16 18:01:10|7245.2|7239.2|7246.4|7240.4|7246.4|7240.4|7245.2|7239.2|6
1647453680000|2022-03-16 18:01:20|7246.1|7240.1|7246.7|7240.7|7246.7|7240.7|7246.1|7240.1|4
1647453690000|2022-03-16 18:01:30|7246.1|7240.1|7246.4|7240.4|7246.7|7240.7|7246.1|7240.1|2
1647453700000|2022-03-16 18:01:40|7246.1|7240.1|7246.2|7240.2|7246.4|7240.4|7245.9|7239.9|2
1647453710000|2022-03-16 18:01:50|7247.6|7241.6|7248.1|7242.1|7248.1|7242.1|7247.1|7241.1|14
1647453720000|2022-03-16 18:02:00|7247.4|7241.4|7243.4|7237.4|7248.4|7242.4|7242.9|7236.9|59
1647453730000|2022-03-16 18:02:10|7244.1|7238.1|7243.4|7237.4|7244.6|7238.6|7243.4|7237.4|7
1647453740000|2022-03-16 18:02:20|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|2
1647453750000|2022-03-16 18:02:30|7242.9|7236.9|7242.6|7236.6|7242.9|7236.9|7242.6|7236.6|7
1647453760000|2022-03-16 18:02:40|7242.4|7236.4|7242.6|7236.6|7242.9|7236.9|7242.4|7236.4|2
1647453770000|2022-03-16 18:02:50|7242.1|7236.1|7240.7|7234.7|7242.1|7236.1|7239.9|7233.9|7
1647453780000|2022-03-16 18:03:00|7240.2|7234.2|7240.1|7234.1|7240.7|7234.7|7239.7|7233.7|8
1647453790000|2022-03-16 18:03:10|7240.4|7234.4|7240.1|7234.1|7240.4|7234.4|7240.1|7234.1|1
1647453800000|2022-03-16 18:03:20|7239.6|7233.6|7240.1|7234.1|7240.6|7234.6|7239.6|7233.6|12
1647453810000|2022-03-16 18:03:30|7239.1|7233.1|7239.1|7233.1|7239.6|7233.6|7239.1|7233.1|5
1647453830000|2022-03-16 18:03:50|7239.4|7233.4|7239.6|7233.6|7239.6|7233.6|7239.4|7233.4|5
1647453840000|2022-03-16 18:04:00|7239.7|7233.7|7240.6|7234.6|7241.6|7235.6|7239.7|7233.7|2
1647453850000|2022-03-16 18:04:10|7241.1|7235.1|7240.1|7234.1|7241.1|7235.1|7240.1|7234.1|5
1647453860000|2022-03-16 18:04:20|7242.1|7236.1|7241.1|7235.1|7242.4|7236.4|7241.1|7235.1|3
1647453870000|2022-03-16 18:04:30|7240.6|7234.6|7240.1|7234.1|7240.7|7234.7|7240.1|7234.1|5
1647453880000|2022-03-16 18:04:40|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|6
1647453890000|2022-03-16 18:04:50|7238.7|7232.7|7239.6|7233.6|7239.6|7233.6|7238.6|7232.6|9
1647453900000|2022-03-16 18:05:00|7240.1|7234.1|7231.7|7225.7|7240.2|7234.2|7231.7|7225.7|8
1647453910000|2022-03-16 18:05:10|7229.4|7223.4|7225.4|7219.4|7229.4|7223.4|7225.1|7219.1|11
1647453920000|2022-03-16 18:05:20|7225.6|7219.6|7223.2|7217.2|7226.2|7220.2|7223.2|7217.2|11
1647453930000|2022-03-16 18:05:30|7220.7|7214.7|7220.6|7214.6|7221.2|7215.2|7220.2|7214.2|12
1647453940000|2022-03-16 18:05:40|7220.2|7214.2|7218.9|7212.9|7220.9|7214.9|7218.4|7212.4|11
1647453950000|2022-03-16 18:05:50|7219.2|7213.2|7226|7220|7226|7220|7219.2|7213.2|9
1647453960000|2022-03-16 18:06:00|7225.4|7219.4|7221.5|7215.5|7225.4|7219.4|7218.9|7212.9|36
1647453970000|2022-03-16 18:06:10|7212.7|7206.7|7214.9|7208.9|7214.9|7208.9|7212.2|7206.2|9
1647453980000|2022-03-16 18:06:20|7216|7210|7214.5|7208.5|7216|7210|7213.5|7207.5|6
1647453990000|2022-03-16 18:06:30|7215.5|7209.5|7212|7206|7216.5|7210.5|7212|7206|5
1647454000000|2022-03-16 18:06:40|7212.5|7206.5|7219.5|7213.5|7219.5|7213.5|7212.4|7206.4|18
1647454010000|2022-03-16 18:06:50|7219.4|7213.4|7223.7|7217.7|7224.2|7218.2|7219|7213|6
1647454020000|2022-03-16 18:07:00|7223.4|7217.4|7228.7|7222.7|7228.7|7222.7|7223.4|7217.4|15
1647454030000|2022-03-16 18:07:10|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|4
1647454040000|2022-03-16 18:07:20|7229|7223|7227.7|7221.7|7230.9|7224.9|7227.7|7221.7|6
1647454050000|2022-03-16 18:07:30|7227.4|7221.4|7227|7221|7228.4|7222.4|7226|7220|14
1647454060000|2022-03-16 18:07:40|7226.4|7220.4|7225.9|7219.9|7226.7|7220.7|7225.5|7219.5|5
1647454070000|2022-03-16 18:07:50|7225.7|7219.7|7230.2|7224.2|7230.2|7224.2|7225.7|7219.7|5
1647454080000|2022-03-16 18:08:00|7230|7224|7230.4|7224.4|7231.7|7225.7|7229.9|7223.9|17
1647454090000|2022-03-16 18:08:10|7230.7|7224.7|7230.7|7224.7|7231.2|7225.2|7230.7|7224.7|2
1647454100000|2022-03-16 18:08:20|7235.4|7229.4|7237|7231|7237|7231|7235.4|7229.4|8
1647454110000|2022-03-16 18:08:30|7237.2|7231.2|7232|7226|7237.5|7231.5|7231.5|7225.5|5
1647454120000|2022-03-16 18:08:40|7231.9|7225.9|7230.2|7224.2|7233.2|7227.2|7230.2|7224.2|2
1647454130000|2022-03-16 18:08:50|7230.4|7224.4|7232.5|7226.5|7232.5|7226.5|7229.7|7223.7|1
1647454140000|2022-03-16 18:09:00|7232.7|7226.7|7232.2|7226.2|7232.7|7226.7|7231.7|7225.7|2
1647454150000|2022-03-16 18:09:10|7232|7226|7231.2|7225.2|7232|7226|7231.2|7225.2|4
1647454160000|2022-03-16 18:09:20|7232.9|7226.9|7233.5|7227.5|7234|7228|7232.9|7226.9|36
1647454170000|2022-03-16 18:09:30|7233.4|7227.4|7233.5|7227.5|7233.5|7227.5|7233.4|7227.4|1
1647454180000|2022-03-16 18:09:40|7233.9|7227.9|7233.7|7227.7|7234|7228|7233|7227|3
1647454190000|2022-03-16 18:09:50|7233|7227|7232|7226|7234|7228|7231.7|7225.7|14
1647454200000|2022-03-16 18:10:00|7231.9|7225.9|7231.5|7225.5|7231.9|7225.9|7230.7|7224.7|25
1647454210000|2022-03-16 18:10:10|7231.7|7225.7|7235.5|7229.5|7235.5|7229.5|7231.5|7225.5|8
1647454220000|2022-03-16 18:10:20|7235.4|7229.4|7234|7228|7236|7230|7233|7227|8
1647454230000|2022-03-16 18:10:30|7233.9|7227.9|7232.5|7226.5|7233.9|7227.9|7232.5|7226.5|3
1647454240000|2022-03-16 18:10:40|7232.7|7226.7|7232.5|7226.5|7232.7|7226.7|7232.5|7226.5|2
1647454250000|2022-03-16 18:10:50|7230.9|7224.9|7231.9|7225.9|7231.9|7225.9|7230.9|7224.9|9
1647454260000|2022-03-16 18:11:00|7231.4|7225.4|7231.7|7225.7|7235.7|7229.7|7230.7|7224.7|30
1647454270000|2022-03-16 18:11:10|7231.5|7225.5|7232.7|7226.7|7233.2|7227.2|7230.9|7224.9|27
1647454280000|2022-03-16 18:11:20|7233.2|7227.2|7232.4|7226.4|7233.2|7227.2|7231.2|7225.2|15
1647454290000|2022-03-16 18:11:30|7232.2|7226.2|7233.9|7227.9|7233.9|7227.9|7231.9|7225.9|9
1647454300000|2022-03-16 18:11:40|7234|7228|7232.7|7226.7|7234.9|7228.9|7232.7|7226.7|21
1647454310000|2022-03-16 18:11:50|7233|7227|7234.5|7228.5|7234.5|7228.5|7233|7227|11
1647454320000|2022-03-16 18:12:00|7234.2|7228.2|7233.8|7227.8|7234.2|7228.2|7232.8|7226.8|15
1647454330000|2022-03-16 18:12:10|7235.7|7229.7|7238.2|7232.2|7238.8|7232.8|7235.7|7229.7|35
1647454340000|2022-03-16 18:12:20|7237.8|7231.8|7236|7230|7237.8|7231.8|7235.7|7229.7|13
1647454350000|2022-03-16 18:12:30|7235.7|7229.7|7238.7|7232.7|7238.7|7232.7|7235|7229|8
1647454360000|2022-03-16 18:12:40|7238.3|7232.3|7237.7|7231.7|7239.3|7233.3|7237.3|7231.3|1
1647454370000|2022-03-16 18:12:50|7237.8|7231.8|7238|7232|7238.3|7232.3|7237.7|7231.7|0
1647454380000|2022-03-16 18:13:00|7238.3|7232.3|7236.5|7230.5|7238.5|7232.5|7235.5|7229.5|12
1647454390000|2022-03-16 18:13:10|7236.2|7230.2|7237.8|7231.8|7239|7233|7236.2|7230.2|27
1647454400000|2022-03-16 18:13:20|7238.2|7232.2|7239.8|7233.8|7240.3|7234.3|7238.2|7232.2|29
1647454410000|2022-03-16 18:13:30|7238.8|7232.8|7237.2|7231.2|7238.8|7232.8|7235.7|7229.7|14
1647454420000|2022-03-16 18:13:40|7238.8|7232.8|7237|7231|7239.2|7233.2|7236|7230|27
1647454430000|2022-03-16 18:13:50|7237.2|7231.2|7234.8|7228.8|7237.2|7231.2|7234|7228|35
1647454440000|2022-03-16 18:14:00|7237.8|7231.8|7230.8|7224.8|7240|7234|7230.8|7224.8|88
1647454450000|2022-03-16 18:14:10|7231|7225|7226.5|7220.5|7231.2|7225.2|7224.8|7218.8|68
1647454460000|2022-03-16 18:14:20|7226.7|7220.7|7227.7|7221.7|7228.2|7222.2|7225.2|7219.2|74
1647454470000|2022-03-16 18:14:30|7228.2|7222.2|7218.2|7212.2|7228.2|7222.2|7218.2|7212.2|86
1647454480000|2022-03-16 18:14:40|7219|7213|7223.3|7217.3|7223.5|7217.5|7218|7212|118
1647454490000|2022-03-16 18:14:50|7223.2|7217.2|7229.8|7223.8|7230.3|7224.3|7221.3|7215.3|109
1647454500000|2022-03-16 18:15:00|7230.2|7224.2|7230.8|7224.8|7231|7225|7229.3|7223.3|50
1647454510000|2022-03-16 18:15:10|7231|7225|7232.2|7226.2|7232.5|7226.5|7231|7225|23
1647454520000|2022-03-16 18:15:20|7232.5|7226.5|7231.8|7225.8|7232.5|7226.5|7230.3|7224.3|73
1647454530000|2022-03-16 18:15:30|7231.7|7225.7|7231.5|7225.5|7231.7|7225.7|7230.5|7224.5|3
1647454540000|2022-03-16 18:15:40|7231.3|7225.3|7230.5|7224.5|7231.3|7225.3|7230.5|7224.5|5
1647454550000|2022-03-16 18:15:50|7229.7|7223.7|7227.5|7221.5|7230.5|7224.5|7227.2|7221.2|11
1647454560000|2022-03-16 18:16:00|7227.2|7221.2|7224.7|7218.7|7230|7224|7224.5|7218.5|35
1647454570000|2022-03-16 18:16:10|7225.2|7219.2|7223.7|7217.7|7225.5|7219.5|7223.3|7217.3|6
1647454580000|2022-03-16 18:16:20|7224|7218|7227.3|7221.3|7227.3|7221.3|7224|7218|18
1647454590000|2022-03-16 18:16:30|7227.7|7221.7|7228.8|7222.8|7229.2|7223.2|7227.7|7221.7|5
1647454600000|2022-03-16 18:16:40|7229.8|7223.8|7228.7|7222.7|7231.2|7225.2|7228.7|7222.7|27
1647454610000|2022-03-16 18:16:50|7231|7225|7231.2|7225.2|7231.2|7225.2|7231|7225|2
1647454620000|2022-03-16 18:17:00|7230.2|7224.2|7229.2|7223.2|7230.2|7224.2|7228.7|7222.7|4
1647454630000|2022-03-16 18:17:10|7228|7222|7228.8|7222.8|7229.8|7223.8|7228|7222|18
1647454640000|2022-03-16 18:17:20|7229.2|7223.2|7230.2|7224.2|7230.2|7224.2|7228.7|7222.7|2
1647454650000|2022-03-16 18:17:30|7229.5|7223.5|7229.8|7223.8|7229.8|7223.8|7229.3|7223.3|10
1647454670000|2022-03-16 18:17:50|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|1
1647454680000|2022-03-16 18:18:00|7230.5|7224.5|7231.3|7225.3|7231.5|7225.5|7229.8|7223.8|15
1647454690000|2022-03-16 18:18:10|7231.5|7225.5|7225.8|7219.8|7231.5|7225.5|7225.8|7219.8|4
1647454700000|2022-03-16 18:18:20|7226|7220|7225.5|7219.5|7226.5|7220.5|7225.2|7219.2|3
1647454710000|2022-03-16 18:18:30|7225.3|7219.3|7227.1|7221.1|7227.5|7221.5|7224.8|7218.8|15
1647454720000|2022-03-16 18:18:40|7226.8|7220.8|7225.1|7219.1|7226.8|7220.8|7225.1|7219.1|6
1647454730000|2022-03-16 18:18:50|7225.3|7219.3|7225.8|7219.8|7225.8|7219.8|7221.6|7215.6|34
1647454740000|2022-03-16 18:19:00|7226.6|7220.6|7223.5|7217.5|7226.6|7220.6|7223.5|7217.5|5
1647454750000|2022-03-16 18:19:10|7223|7217|7222.5|7216.5|7223.1|7217.1|7222.5|7216.5|1
1647454760000|2022-03-16 18:19:20|7222|7216|7222.3|7216.3|7222.6|7216.6|7222|7216|19
1647454770000|2022-03-16 18:19:30|7222.1|7216.1|7222.1|7216.1|7222.3|7216.3|7222.1|7216.1|3
1647454780000|2022-03-16 18:19:40|||||||||1
1647454790000|2022-03-16 18:19:50|7222.3|7216.3|7226.1|7220.1|7226.3|7220.3|7222.3|7216.3|14
1647475200000|2022-03-17 00:00:00|7241.2|7226.2|7240.4|7234.4|7243.6|7235.9|7237.4|7224.9|23
1647475210000|2022-03-17 00:00:10|7238.2|7232.2|7231.2|7225.2|7241.9|7235.1|7231.2|7225.2|31
1647475220000|2022-03-17 00:00:20|7236.7|7226.7|7234.4|7224.4|7236.7|7228.2|7231.7|7220.2|64
1647475230000|2022-03-17 00:00:30|7233.2|7227.2|7236.2|7230.2|7236.2|7230.2|7232.4|7225.7|9
1647475240000|2022-03-17 00:00:40|7235.7|7229.7|7240.1|7230.1|7240.1|7230.2|7234.2|7228.2|3
1647475250000|2022-03-17 00:00:50|7240.6|7230.6|7240.6|7230.6|7240.9|7230.9|7240.6|7230.6|0
1647475260000|2022-03-17 00:01:00|7239.7|7233.7|7245.9|7235.9|7246.4|7237.7|7236.7|7230.7|20
1647475270000|2022-03-17 00:01:10|7245.6|7235.6|7246.6|7236.6|7246.9|7236.9|7245.6|7235.6|0
1647475280000|2022-03-17 00:01:20|7246.9|7236.9|7249.1|7239.1|7249.1|7239.1|7246.9|7236.9|0
1647475290000|2022-03-17 00:01:30|7248.1|7242.1|7248.4|7242.4|7248.4|7242.4|7248.1|7242.1|1
1647475300000|2022-03-17 00:01:40|||||||||1
1647475310000|2022-03-17 00:01:50|7250.7|7240.7|7251.6|7241.6|7251.6|7241.6|7250.1|7240.1|0
1647475320000|2022-03-17 00:02:00|7251.4|7241.4|7266.1|7260.1|7266.6|7260.6|7251.4|7241.4|22
1647475330000|2022-03-17 00:02:10|7265.9|7259.9|7256.4|7250.4|7270.6|7264.6|7256.4|7250.4|21
1647475340000|2022-03-17 00:02:20|7255.9|7249.9|7256.2|7250.2|7256.2|7250.2|7255.9|7249.9|0
1647475350000|2022-03-17 00:02:30|7255.9|7249.9|7260.6|7250.6|7260.9|7250.9|7255.7|7249.7|14
1647475360000|2022-03-17 00:02:40|7257.9|7251.9|7256.1|7250.1|7257.9|7251.9|7256.1|7250.1|0
1647475370000|2022-03-17 00:02:50|7255.9|7249.9|7252.1|7246.1|7255.9|7249.9|7252.1|7246.1|7
1647475380000|2022-03-17 00:03:00|7253.6|7247.6|7252.1|7246.1|7254.1|7248.1|7252.1|7246.1|4
1647475390000|2022-03-17 00:03:10|7249.7|7243.7|7250.6|7244.6|7250.6|7244.6|7249.6|7243.6|15
1647475400000|2022-03-17 00:03:20|7249.1|7243.1|7253.9|7247.9|7253.9|7247.9|7249.1|7243.1|12
1647475410000|2022-03-17 00:03:30|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|3
1647475420000|2022-03-17 00:03:40|7255.2|7249.2|7254.6|7248.6|7255.7|7249.7|7254.6|7248.6|5
1647475430000|2022-03-17 00:03:50|7254.7|7248.7|7254.9|7248.9|7254.9|7248.9|7254.7|7248.7|0
1647475440000|2022-03-17 00:04:00|7255.4|7249.4|7254.4|7248.4|7255.4|7249.4|7254.4|7248.4|6
1647475450000|2022-03-17 00:04:10|7254.9|7248.9|7255.1|7249.1|7257.7|7251.7|7254.9|7248.9|22
1647475460000|2022-03-17 00:04:20|7254.6|7248.6|7252.9|7246.9|7254.7|7248.7|7252.9|7246.9|0
1647475470000|2022-03-17 00:04:30|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|0
1647475490000|2022-03-17 00:04:50|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|0
1647475500000|2022-03-17 00:05:00|7255.1|7245.1|7251.9|7245.9|7255.1|7246.9|7251.9|7245.1|10
1647475510000|2022-03-17 00:05:10|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7251.4|7245.4|1
1647475520000|2022-03-17 00:05:20|7252.7|7246.7|7253.4|7247.4|7253.4|7247.4|7252.7|7246.7|1
1647475540000|2022-03-17 00:05:40|7252.7|7246.7|7252.9|7246.9|7253.4|7247.4|7252.4|7246.4|0
1647475550000|2022-03-17 00:05:50|7253.4|7247.4|7254.4|7248.4|7254.4|7248.4|7253.4|7247.4|1
1647475560000|2022-03-17 00:06:00|7253.6|7247.6|7254.7|7248.7|7254.7|7248.7|7252.4|7246.4|6
1647475570000|2022-03-17 00:06:10|7254.9|7248.9|7261.2|7251.2|7261.2|7252.9|7254.9|7248.7|3
1647475580000|2022-03-17 00:06:20|7260.7|7254.7|7261.2|7255.2|7261.2|7255.2|7260.7|7254.7|0
1647475590000|2022-03-17 00:06:30|7261.7|7255.7|7260.5|7254.5|7261.9|7255.9|7260.5|7254.5|0
1647475600000|2022-03-17 00:06:40|7259.4|7253.4|7260|7254|7261.5|7254|7257.9|7251.5|1
1647475610000|2022-03-17 00:06:50|7260.5|7254.5|7260|7254|7260.5|7254.5|7259.7|7253.7|3
1647475620000|2022-03-17 00:07:00|7259.9|7253.9|7258.9|7252.9|7259.9|7253.9|7258.9|7252.9|0
1647475630000|2022-03-17 00:07:10|7259.4|7253.4|7258.9|7252.9|7259.4|7253.4|7258.9|7252.9|0
1647475640000|2022-03-17 00:07:20|7258.7|7252.7|7258.4|7252.4|7258.7|7252.7|7257.4|7251.4|1
1647475650000|2022-03-17 00:07:30|7258.9|7252.9|7258.4|7252.4|7259.4|7253.4|7257.9|7251.9|0
1647475660000|2022-03-17 00:07:40|7258.5|7252.5|7260.9|7250.9|7260.9|7253.4|7258.5|7250.9|0
1647475670000|2022-03-17 00:07:50|7259.2|7253.2|7259.9|7253.9|7259.9|7253.9|7259.2|7253.2|0
1647475680000|2022-03-17 00:08:00|7260.4|7254.4|7264.9|7258.9|7264.9|7258.9|7260.4|7254.4|1
1647475700000|2022-03-17 00:08:20|7264.5|7258.5|7265.4|7255.4|7265.9|7258.5|7264.5|7255.4|0
1647475710000|2022-03-17 00:08:30|7262.4|7256.4|7261.4|7255.4|7262.4|7256.4|7261.2|7255.2|0
1647475720000|2022-03-17 00:08:40|7261|7255|7261.4|7255.4|7261.4|7255.4|7261|7255|1
1647475730000|2022-03-17 00:08:50|7260.9|7254.9|7260.9|7254.9|7260.9|7254.9|7260.9|7254.9|0
1647475740000|2022-03-17 00:09:00|7261|7255|7260.9|7254.9|7261.4|7255.4|7260.9|7254.9|0
1647475750000|2022-03-17 00:09:10|7261.4|7255.4|7263.9|7253.9|7264.9|7258.9|7261.4|7253.9|1
1647475770000|2022-03-17 00:09:30|7264.4|7254.4|7263.9|7253.9|7264.4|7254.4|7263.9|7253.9|0
1647475780000|2022-03-17 00:09:40|7262.4|7256.4|7262.9|7256.9|7262.9|7256.9|7262.4|7256.4|0
1647475800000|2022-03-17 00:10:00|7262.5|7256.5|7261.4|7255.4|7263.9|7256.5|7261.4|7253.9|0
1647475810000|2022-03-17 00:10:10|7260.9|7254.9|7260.9|7254.9|7260.9|7254.9|7260.9|7254.9|0
1647475820000|2022-03-17 00:10:20|7260.7|7254.7|7260.4|7254.4|7260.7|7254.7|7260.4|7254.4|0
1647475830000|2022-03-17 00:10:30|7260|7254|7257.7|7251.7|7260|7254|7257.7|7251.7|1
1647475840000|2022-03-17 00:10:40|7258|7252|7259|7253|7259.2|7253.2|7258|7252|0
1647475850000|2022-03-17 00:10:50|7258.4|7252.4|7258|7252|7258.4|7252.4|7258|7252|0
1647475870000|2022-03-17 00:11:10|7259.5|7253.5|7260|7254|7260|7254|7259.5|7253.5|1
1647475900000|2022-03-17 00:11:40|7260.4|7254.4|7258.5|7252.5|7260.5|7254.5|7258.5|7252.5|1
1647475910000|2022-03-17 00:11:50|7258|7252|7258.4|7252.4|7258.9|7252.9|7257.5|7251.5|0
1647475920000|2022-03-17 00:12:00|7258.9|7252.9|7258.4|7252.4|7258.9|7252.9|7258.4|7252.4|0
1647475930000|2022-03-17 00:12:10|7257.7|7251.7|7258.9|7252.9|7258.9|7252.9|7257.7|7251.7|1
1647475970000|2022-03-17 00:12:50|7258.4|7252.4|7257.9|7251.9|7258.4|7252.4|7257.4|7251.4|0
1647475980000|2022-03-17 00:13:00|7257.5|7251.5|7253.4|7247.4|7257.5|7251.5|7253.2|7247.2|4
1647475990000|2022-03-17 00:13:10|7252.9|7246.9|7249|7243|7253.2|7247.2|7249|7243|4
1647476000000|2022-03-17 00:13:20|7250|7244|7249.5|7243.5|7250|7244|7249|7243|0
1647476010000|2022-03-17 00:13:30|7248.9|7242.9|7249.2|7243.2|7249.5|7243.5|7248.7|7242.7|2
1647476020000|2022-03-17 00:13:40|7248.7|7242.7|7249.2|7243.2|7249.5|7243.5|7248.7|7242.7|0
1647476030000|2022-03-17 00:13:50|7248|7242|7247.5|7241.5|7248|7242|7247.3|7241.3|4
1647476040000|2022-03-17 00:14:00|7247.3|7241.3|7246.5|7240.5|7247.5|7241.5|7246.5|7240.5|0
1647476060000|2022-03-17 00:14:20|7246.8|7240.8|7250.8|7244.8|7250.8|7244.8|7246.8|7240.8|4
1647476070000|2022-03-17 00:14:30|7251.5|7245.5|7250.5|7244.5|7251.8|7245.8|7250.5|7244.5|0
1647476080000|2022-03-17 00:14:40|7251.8|7245.8|7251.3|7245.3|7251.8|7245.8|7251.3|7245.3|1
1647476090000|2022-03-17 00:14:50|7251.5|7245.5|7252.7|7246.7|7254.7|7246.7|7251.3|7244.7|1
1647476100000|2022-03-17 00:15:00|7252.2|7246.2|7251.8|7245.8|7252.2|7246.2|7251.8|7245.8|0
1647476120000|2022-03-17 00:15:20|7252.2|7246.2|7251.3|7245.3|7252.2|7246.2|7251.3|7245.3|0
1647476130000|2022-03-17 00:15:30|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|0
1647476140000|2022-03-17 00:15:40|7251.2|7245.2|7250.8|7244.8|7251.3|7245.3|7250.8|7244.8|0
1647476150000|2022-03-17 00:15:50|7250.3|7244.3|7250.8|7240.8|7250.8|7244.3|7246.3|7238.3|2
1647476160000|2022-03-17 00:16:00|7247.8|7241.8|7247|7241|7247.8|7241.8|7247|7241|0
1647476170000|2022-03-17 00:16:10|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|1
1647476180000|2022-03-17 00:16:20|7247|7241|7247|7241|7247|7241|7247|7241|0
1647476190000|2022-03-17 00:16:30|7247.5|7241.5|7247.7|7241.7|7248.5|7242.5|7247.5|7241.5|1
1647476200000|2022-03-17 00:16:40|7245.7|7239.7|7247.8|7241.8|7248|7242|7245.7|7239.7|0
1647476210000|2022-03-17 00:16:50|7248.2|7242.2|7247.8|7241.8|7248.7|7242.7|7247.7|7241.7|0
1647476220000|2022-03-17 00:17:00|7248.2|7242.2|7247.8|7241.8|7248.2|7242.2|7247.3|7241.3|0
1647476230000|2022-03-17 00:17:10|7247.3|7241.3|7247|7241|7247.3|7241.3|7247|7241|0
1647476240000|2022-03-17 00:17:20|7246.7|7240.7|7245|7239|7246.7|7240.7|7244.7|7238.7|4
1647476250000|2022-03-17 00:17:30|7244.7|7238.7|7245|7239|7245|7239|7244|7238|0
1647476260000|2022-03-17 00:17:40|7245.3|7239.3|7245.7|7239.7|7245.7|7239.7|7245.3|7239.3|0
1647476270000|2022-03-17 00:17:50|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.5|7238.5|1
1647476280000|2022-03-17 00:18:00|7244.5|7238.5|7244.2|7238.2|7244.5|7238.5|7243.3|7237.3|3
1647476290000|2022-03-17 00:18:10|7244.5|7238.5|7244.2|7238.2|7244.5|7238.5|7243.2|7237.2|4
1647476300000|2022-03-17 00:18:20|7243.2|7237.2|7244|7238|7244|7238|7243.2|7237.2|0
1647476310000|2022-03-17 00:18:30|7243.7|7237.7|7243.7|7237.7|7244.3|7238.3|7243.7|7237.7|0
1647476330000|2022-03-17 00:18:50|7243.3|7237.3|7245|7239|7245|7239|7243.3|7237.3|1
1647476340000|2022-03-17 00:19:00|7245.7|7239.7|7246.7|7240.7|7247|7241|7245.7|7239.7|1
1647476350000|2022-03-17 00:19:10|7246|7240|7245.3|7239.3|7246|7240|7245.3|7239.3|1
1647476360000|2022-03-17 00:19:20|7245.8|7239.8|7244|7238|7246.2|7240.2|7244|7238|0
1647476390000|2022-03-17 00:19:50|7243.7|7237.7|7245.5|7239.5|7245.5|7239.5|7243.3|7237.3|1
1647476400000|2022-03-17 00:20:00|7245.2|7239.2|7241.3|7235.3|7247|7241|7241.3|7235.3|1
1647476420000|2022-03-17 00:20:20|7241|7235|7242.2|7236.2|7242.2|7236.2|7240.7|7234.7|3
1647476430000|2022-03-17 00:20:30|7243.3|7237.3|7244.5|7238.5|7244.5|7238.5|7243.3|7237.3|2
1647476440000|2022-03-17 00:20:40|7244.3|7238.3|7243.8|7237.8|7244.3|7238.3|7243.8|7237.8|0
1647476460000|2022-03-17 00:21:00|7243|7237|7243|7237|7243|7237|7243|7237|0
1647476470000|2022-03-17 00:21:10|7243.8|7237.8|7244.8|7238.8|7244.8|7238.8|7243.8|7237.8|0
1647476520000|2022-03-17 00:22:00|7245.3|7239.3|7243.3|7237.3|7245.3|7239.3|7243.3|7237.3|8
1647476530000|2022-03-17 00:22:10|7243.8|7237.8|7244.3|7238.3|7244.8|7238.8|7243.8|7237.8|0
1647476570000|2022-03-17 00:22:50|7244|7238|7242.3|7236.3|7244|7238|7242.3|7236.3|1
1647476580000|2022-03-17 00:23:00|7243|7237|7242.8|7236.8|7243.3|7237.3|7241.8|7235.8|5
1647476590000|2022-03-17 00:23:10|7241.8|7235.8|7241.8|7235.8|7241.8|7235.8|7241.8|7235.8|8
1647476600000|2022-03-17 00:23:20|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|4
1647476610000|2022-03-17 00:23:30|7241.8|7235.8|7243.3|7237.3|7243.3|7237.3|7241.8|7235.8|9
1647476620000|2022-03-17 00:23:40|7243.1|7237.1|7244.8|7238.8|7244.8|7238.8|7242.6|7236.6|3
1647476630000|2022-03-17 00:23:50|7244.3|7238.3|7244.3|7238.3|7245.3|7239.3|7243.8|7237.8|0
1647476640000|2022-03-17 00:24:00|7244.6|7238.6|7244.3|7238.3|7244.6|7238.6|7244.3|7238.3|0
1647476670000|2022-03-17 00:24:30|7245.3|7239.3|7244.8|7238.8|7245.3|7239.3|7244.8|7238.8|1
1647476680000|2022-03-17 00:24:40|7244.5|7238.5|7244.8|7238.8|7244.8|7238.8|7244.3|7238.3|0
1647476730000|2022-03-17 00:25:30|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|0
1647476740000|2022-03-17 00:25:40|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|0
1647476750000|2022-03-17 00:25:50|7244.3|7238.3|7250.8|7240.8|7250.8|7242.1|7244.3|7238.3|1
1647476760000|2022-03-17 00:26:00|7248.3|7242.3|7251.3|7241.3|7251.3|7242.3|7248.3|7241.3|1
1647476770000|2022-03-17 00:26:10|7255.8|7249.8|7259.6|7253.6|7259.6|7253.6|7255.8|7249.8|12
1647476780000|2022-03-17 00:26:20|7260.3|7254.3|7270|7264|7272.6|7266.6|7260.3|7254.3|24
1647476790000|2022-03-17 00:26:30|7266.6|7260.6|7257.8|7251.8|7266.6|7260.6|7257.5|7251.5|31
1647476800000|2022-03-17 00:26:40|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|0
1647476810000|2022-03-17 00:26:50|7258|7252|7257.6|7251.6|7258|7252|7257.6|7251.6|0
1647476820000|2022-03-17 00:27:00|7256|7250|7257.5|7251.5|7257.5|7251.5|7256|7250|1
1647476830000|2022-03-17 00:27:10|7258|7252|7258.6|7252.6|7259|7253|7258|7252|0
1647476840000|2022-03-17 00:27:20|7259.5|7253.5|7260|7254|7260|7254|7259.5|7253.5|0
1647476850000|2022-03-17 00:27:30|7258.8|7252.8|7260.5|7250.5|7260.5|7252.8|7258.8|7250.5|0
1647476860000|2022-03-17 00:27:40|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|0
1647476870000|2022-03-17 00:27:50|7259.8|7253.8|7260|7254|7260|7254|7259.8|7253.8|0
1647476880000|2022-03-17 00:28:00|7259.9|7253.9|7259.4|7253.4|7259.9|7253.9|7259.4|7253.4|0
1647476890000|2022-03-17 00:28:10|7259.8|7253.8|7259.9|7253.9|7259.9|7253.9|7259.8|7253.8|0
1647476900000|2022-03-17 00:28:20|7259.6|7253.6|7259.4|7253.4|7259.6|7253.6|7259.4|7253.4|0
1647476910000|2022-03-17 00:28:30|7259.8|7253.8|7259.9|7253.9|7259.9|7253.9|7258.9|7252.9|1
1647476920000|2022-03-17 00:28:40|7259.1|7253.1|7260.6|7254.6|7260.6|7254.6|7259.1|7253.1|0
1647476930000|2022-03-17 00:28:50|7259.9|7253.9|7259.9|7253.9|7260.6|7254.6|7259.9|7253.9|0
1647476940000|2022-03-17 00:29:00|7260.3|7254.3|7260.6|7254.6|7260.6|7254.6|7260.3|7254.3|0
1647476960000|2022-03-17 00:29:20|7260.3|7254.3|7259.9|7253.9|7260.3|7254.3|7259.9|7253.9|0
1647476970000|2022-03-17 00:29:30|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|0
1647476980000|2022-03-17 00:29:40|7259.9|7253.9|7253.9|7247.9|7259.9|7253.9|7252.4|7246.4|3
1647477000000|2022-03-17 00:30:00|7254.3|7248.3|7254.9|7248.9|7254.9|7248.9|7254.3|7248.3|2
1647477020000|2022-03-17 00:30:20|7255.1|7249.1|7256.8|7250.8|7257.3|7251.3|7255.1|7249.1|1
1647477030000|2022-03-17 00:30:30|7257.1|7251.1|7257.3|7251.3|7257.3|7251.3|7257.1|7251.1|0
1647477050000|2022-03-17 00:30:50|7260.1|7254.1|7260.1|7254.1|7260.1|7254.1|7260.1|7254.1|0
1647477060000|2022-03-17 00:31:00|7258.4|7252.4|7257.9|7251.9|7258.8|7252.8|7257.9|7251.9|1
1647477070000|2022-03-17 00:31:10|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|0
1647477080000|2022-03-17 00:31:20|7257.1|7251.1|7256.8|7250.8|7257.1|7251.1|7256.8|7250.8|0
1647477090000|2022-03-17 00:31:30|7256.3|7250.3|7255.8|7249.8|7256.3|7250.3|7255.8|7249.8|0
1647477100000|2022-03-17 00:31:40|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|1
1647477110000|2022-03-17 00:31:50|7258.3|7252.3|7258.4|7252.4|7258.9|7252.9|7258.3|7252.3|0
1647477120000|2022-03-17 00:32:00|7258.1|7252.1|7254.4|7248.4|7258.1|7252.1|7254.4|7248.4|2
1647477130000|2022-03-17 00:32:10|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|0
1647477150000|2022-03-17 00:32:30|7254.9|7248.9|7250.9|7244.9|7254.9|7248.9|7250.9|7244.9|0
1647477160000|2022-03-17 00:32:40|7249.9|7243.9|7252.1|7246.1|7252.1|7246.1|7249.9|7243.9|1
1647477170000|2022-03-17 00:32:50|7251.6|7245.6|7251.4|7245.4|7251.6|7245.6|7250.9|7244.9|1
1647477180000|2022-03-17 00:33:00|7251.8|7245.8|7249.9|7243.9|7252.1|7246.1|7249.6|7243.6|3
1647477190000|2022-03-17 00:33:10|7249.6|7243.6|7248.6|7242.6|7249.6|7243.6|7247.9|7241.9|2
1647477220000|2022-03-17 00:33:40|7250.1|7244.1|7249.6|7243.6|7250.1|7244.1|7249.1|7243.1|4
1647477230000|2022-03-17 00:33:50|7247.9|7241.9|7247.6|7241.6|7247.9|7241.9|7247.6|7241.6|0
1647477240000|2022-03-17 00:34:00|7248.1|7242.1|7250.1|7244.1|7250.1|7244.1|7248.1|7242.1|0
1647477250000|2022-03-17 00:34:10|7250.4|7244.4|7250.6|7244.6|7250.6|7244.6|7250.4|7244.4|0
1647477270000|2022-03-17 00:34:30|7250.3|7244.3|7250.6|7244.6|7250.6|7244.6|7249.6|7243.6|0
1647477280000|2022-03-17 00:34:40|7251.6|7245.6|7250.6|7244.6|7251.6|7245.6|7250.1|7244.1|1
1647477290000|2022-03-17 00:34:50|7250.3|7244.3|7250.1|7244.1|7250.3|7244.3|7250.1|7244.1|0
1647477300000|2022-03-17 00:35:00|7249.8|7243.8|7250.6|7244.6|7250.6|7244.6|7249.8|7243.8|0
1647477320000|2022-03-17 00:35:20|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|0
1647477330000|2022-03-17 00:35:30|7251.1|7245.1|7251.6|7245.6|7251.6|7245.6|7251.1|7245.1|1
1647477350000|2022-03-17 00:35:50|7253.9|7247.9|7250.9|7244.9|7253.9|7247.9|7250.9|7244.9|5
1647477360000|2022-03-17 00:36:00|7251.1|7245.1|7252.6|7246.6|7252.6|7246.6|7251.1|7245.1|0
1647477420000|2022-03-17 00:37:00|||||||||1
1647477470000|2022-03-17 00:37:50|7251.9|7245.9|7251.2|7245.2|7251.9|7245.9|7251.2|7245.2|1
1647477480000|2022-03-17 00:38:00|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|0
1647477520000|2022-03-17 00:38:40|7250.6|7244.6|7249.7|7243.7|7250.6|7244.6|7249.7|7243.7|0
1647477540000|2022-03-17 00:39:00|7249.4|7243.4|7249.7|7243.7|7249.7|7243.7|7249.2|7243.2|0
1647477560000|2022-03-17 00:39:20|7252.1|7246.1|7252.6|7246.6|7252.6|7246.6|7252.1|7246.1|1
1647477590000|2022-03-17 00:39:50|7250.7|7244.7|7251.6|7245.6|7251.6|7245.6|7250.7|7244.7|1
1647477600000|2022-03-17 00:40:00|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|0
1647477610000|2022-03-17 00:40:10|7252.9|7246.9|7253.6|7247.6|7253.6|7247.6|7252.9|7246.9|1
1647477630000|2022-03-17 00:40:30|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|2
1647477640000|2022-03-17 00:40:40|7250.7|7244.7|7251.2|7245.2|7251.2|7245.2|7250.4|7244.4|0
1647477650000|2022-03-17 00:40:50|7251.9|7245.9|7252.6|7246.6|7252.6|7246.6|7251.9|7245.9|0
1647477700000|2022-03-17 00:41:40|7253.1|7247.1|7253.1|7247.1|7253.1|7247.1|7253.1|7247.1|0
1647477710000|2022-03-17 00:41:50|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|0
1647477760000|2022-03-17 00:42:40|||||||||1
1647477770000|2022-03-17 00:42:50|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|1
1647477780000|2022-03-17 00:43:00|7251.9|7245.9|7251.6|7245.6|7251.9|7245.9|7251.1|7245.1|0
1647477810000|2022-03-17 00:43:30|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1647477820000|2022-03-17 00:43:40|7251.2|7245.2|7249.7|7243.7|7251.2|7245.2|7249.7|7243.7|0
1647477840000|2022-03-17 00:44:00|7249.4|7243.4|7249.7|7243.7|7249.7|7243.7|7249.2|7243.2|0
1647477860000|2022-03-17 00:44:20|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|1
1647477870000|2022-03-17 00:44:30|7253|7243|7253|7243|7253|7243|7253|7243|0
1647477910000|2022-03-17 00:45:10|7252.4|7246.4|7252.9|7246.9|7252.9|7246.9|7252.4|7246.4|5
1647477930000|2022-03-17 00:45:30|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|0
1647477960000|2022-03-17 00:46:00|||||||||2
1647477990000|2022-03-17 00:46:30|7253|7247|7253.5|7247.5|7253.5|7247.5|7253|7247|18
1647478000000|2022-03-17 00:46:40|||||||||7
1647478010000|2022-03-17 00:46:50|7253|7247|7252.5|7246.5|7253|7247|7252.5|7246.5|0
1647478020000|2022-03-17 00:47:00|||||||||4
1647478030000|2022-03-17 00:47:10|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|2
1647478040000|2022-03-17 00:47:20|7252|7246|7252.4|7246.4|7252.4|7246.4|7252|7246|0
1647478050000|2022-03-17 00:47:30|7252|7246|7252.4|7246.4|7252.4|7246.4|7252|7246|0
1647478080000|2022-03-17 00:48:00|||||||||1
1647478100000|2022-03-17 00:48:20|7252|7246|7252|7246|7252|7246|7252|7246|0
1647478110000|2022-03-17 00:48:30|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|0
1647478120000|2022-03-17 00:48:40|||||||||2
1647478130000|2022-03-17 00:48:50|7252|7246|7252.4|7246.4|7252.4|7246.4|7252|7246|0
1647478140000|2022-03-17 00:49:00|||||||||1
1647478180000|2022-03-17 00:49:40|7252|7246|7251.7|7245.7|7252.7|7246.7|7251.7|7245.7|1
1647478200000|2022-03-17 00:50:00|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|1
1647478210000|2022-03-17 00:50:10|7251|7245|7247.8|7241.8|7251|7245|7247.8|7241.8|1
1647478220000|2022-03-17 00:50:20|7247.5|7241.5|7247.7|7241.7|7247.7|7241.7|7247.3|7241.3|1
1647478230000|2022-03-17 00:50:30|7247.5|7241.5|7246.8|7240.8|7247.5|7241.5|7246|7240|1
1647478240000|2022-03-17 00:50:40|7246.7|7240.7|7246.2|7240.2|7246.7|7240.7|7246.2|7240.2|1
1647478250000|2022-03-17 00:50:50|7246.3|7240.3|7246.7|7240.7|7246.7|7240.7|7246.3|7240.3|0
1647478260000|2022-03-17 00:51:00|7247|7241|7247|7241|7247|7241|7247|7241|4
1647478270000|2022-03-17 00:51:10|7247.2|7241.2|7246.8|7240.8|7247.2|7241.2|7246.8|7240.8|2
1647478280000|2022-03-17 00:51:20|7247.5|7241.5|7247.2|7241.2|7247.5|7241.5|7247.2|7241.2|3
1647478300000|2022-03-17 00:51:40|7247.5|7241.5|7247.2|7241.2|7247.5|7241.5|7247.2|7241.2|0
1647478320000|2022-03-17 00:52:00|7246.8|7240.8|7246.8|7240.8|7248.2|7242.2|7246.8|7240.8|7
1647478330000|2022-03-17 00:52:10|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|0
1647478340000|2022-03-17 00:52:20|7246|7240|7246.3|7240.3|7246.3|7240.3|7246|7240|1
1647478350000|2022-03-17 00:52:30|7246.5|7240.5|7246.3|7240.3|7246.5|7240.5|7246.3|7240.3|0
1647478360000|2022-03-17 00:52:40|7246|7240|7246|7240|7246.3|7240.3|7246|7240|0
1647478380000|2022-03-17 00:53:00|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|0
1647478390000|2022-03-17 00:53:10|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|0
1647478400000|2022-03-17 00:53:20|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|7246.8|7240.8|0
1647478410000|2022-03-17 00:53:30|7246.7|7240.7|7246.3|7240.3|7246.7|7240.7|7246.3|7240.3|0
1647478420000|2022-03-17 00:53:40|7246.7|7240.7|7246.7|7240.7|7246.7|7240.7|7246.7|7240.7|0
1647478450000|2022-03-17 00:54:10|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|7246.3|7240.3|0
1647478460000|2022-03-17 00:54:20|7246|7240|7245.3|7239.3|7246|7240|7244.8|7238.8|4
1647478470000|2022-03-17 00:54:30|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|0
1647478480000|2022-03-17 00:54:40|7246|7240|7245.7|7239.7|7246|7240|7245.5|7239.5|0
1647478500000|2022-03-17 00:55:00|7245.5|7239.5|7246.7|7240.7|7246.7|7240.7|7245.2|7239.2|3
1647478510000|2022-03-17 00:55:10|7247.2|7241.2|7247|7241|7247.2|7241.2|7247|7241|0
1647478540000|2022-03-17 00:55:40|7246.7|7240.7|7246.7|7240.7|7246.7|7240.7|7246.7|7240.7|0
1647478570000|2022-03-17 00:56:10|7247|7241|7247|7241|7247|7241|7247|7241|0
1647478590000|2022-03-17 00:56:30|7246.7|7240.7|7247.8|7241.8|7247.8|7241.8|7246.7|7240.7|0
1647478600000|2022-03-17 00:56:40|7248.3|7242.3|7247.8|7241.8|7248.3|7242.3|7247.8|7241.8|0
1647478650000|2022-03-17 00:57:30|7247.5|7241.5|7247.1|7241.1|7247.5|7241.5|7247.1|7241.1|0
1647478660000|2022-03-17 00:57:40|7246.8|7240.8|7248.1|7238.1|7248.1|7240.8|7246.8|7238.1|0
1647478670000|2022-03-17 00:57:50|7245.8|7239.8|7245.3|7239.3|7245.8|7239.8|7245.3|7239.3|0
1647478780000|2022-03-17 00:59:40|7245.6|7239.6|7246.1|7240.1|7246.1|7240.1|7245.6|7239.6|0
1647478800000|2022-03-17 01:00:00|7245.8|7239.8|7248|7242|7248.8|7242.8|7245.5|7239.5|2
1647478810000|2022-03-17 01:00:10|7248.3|7242.3|7247.8|7241.8|7248.8|7242.8|7247.8|7241.8|17
1647478820000|2022-03-17 01:00:20|7247.6|7241.6|7247.3|7241.3|7247.8|7241.8|7247.3|7241.3|1
1647478830000|2022-03-17 01:00:30|7247.6|7241.6|7246.5|7240.5|7247.8|7241.8|7246.5|7240.5|4
1647478840000|2022-03-17 01:00:40|7245.8|7239.8|7245.8|7239.8|7246.1|7240.1|7245.8|7239.8|3
1647478850000|2022-03-17 01:00:50|7246.1|7240.1|7246.1|7240.1|7246.1|7240.1|7245.8|7239.8|2
1647478860000|2022-03-17 01:01:00|7246.5|7240.5|7245|7239|7246.5|7240.5|7245|7239|3
1647478870000|2022-03-17 01:01:10|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|0
1647478880000|2022-03-17 01:01:20|7245.3|7239.3|7245.3|7239.3|7245.8|7239.8|7245.3|7239.3|2
1647478890000|2022-03-17 01:01:30|7245.8|7239.8|7245.8|7239.8|7246.3|7240.3|7245.8|7239.8|1
1647478900000|2022-03-17 01:01:40|7246.3|7240.3|7245.6|7239.6|7246.3|7240.3|7245.3|7239.3|2
1647478910000|2022-03-17 01:01:50|7246.6|7240.6|7247.3|7241.3|7247.3|7241.3|7246.5|7240.5|0
1647478920000|2022-03-17 01:02:00|7250|7244|7250.6|7244.6|7250.6|7244.6|7250|7244|4
1647478930000|2022-03-17 01:02:10|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|7251.3|7245.3|6
1647478940000|2022-03-17 01:02:20|7252|7246|7251.6|7245.6|7252|7246|7251.6|7245.6|10
1647478960000|2022-03-17 01:02:40|7251.3|7245.3|7250.5|7240.5|7251.3|7245.3|7248.5|7240.5|6
1647478970000|2022-03-17 01:02:50|7248.8|7242.8|7250.3|7240.3|7250.3|7242.8|7248.8|7240.3|0
1647478980000|2022-03-17 01:03:00|7248.8|7242.8|7249.3|7243.3|7249.3|7243.3|7248.8|7242.8|0
1647479000000|2022-03-17 01:03:20|7249.6|7243.6|7249.8|7243.8|7249.8|7243.8|7249.6|7243.6|0
1647479030000|2022-03-17 01:03:50|7250.1|7244.1|7250.6|7244.6|7250.8|7244.8|7250.1|7244.1|1
1647479040000|2022-03-17 01:04:00|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|0
1647479050000|2022-03-17 01:04:10|7250.6|7244.6|7249.8|7243.8|7252.1|7246.1|7249.8|7243.8|8
1647479060000|2022-03-17 01:04:20|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|1
1647479070000|2022-03-17 01:04:30|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|0
1647479080000|2022-03-17 01:04:40|7250.4|7244.4|7252.8|7246.8|7252.8|7246.8|7250.4|7244.4|16
1647479090000|2022-03-17 01:04:50|||||||||8
1647479100000|2022-03-17 01:05:00|7253.4|7247.4|7257.6|7251.6|7257.6|7251.6|7253.3|7247.3|20
1647479110000|2022-03-17 01:05:10|7259.3|7253.3|7260.1|7254.1|7260.3|7254.3|7259.3|7253.3|1
1647479120000|2022-03-17 01:05:20|7259.8|7253.8|7265.6|7259.6|7265.6|7259.6|7259.8|7253.8|13
1647479130000|2022-03-17 01:05:30|7266.6|7260.6|7270.6|7264.6|7271.1|7265.1|7266.3|7260.3|1
1647479140000|2022-03-17 01:05:40|7270.3|7264.3|7273.1|7267.1|7273.1|7267.1|7270.3|7264.3|2
1647479150000|2022-03-17 01:05:50|7273.3|7267.3|7273.3|7267.3|7273.3|7267.3|7273.3|7267.3|0
1647479160000|2022-03-17 01:06:00|7272.4|7266.4|7271.4|7265.4|7273.3|7267.3|7270.9|7264.9|3
1647479170000|2022-03-17 01:06:10|7270.9|7264.9|7269.9|7263.9|7270.9|7264.9|7269.9|7263.9|2
1647479180000|2022-03-17 01:06:20|7269.3|7263.3|7268.9|7262.9|7269.3|7263.3|7268.4|7262.4|0
1647479190000|2022-03-17 01:06:30|7268.6|7262.6|7268.3|7262.3|7268.6|7262.6|7268.1|7262.1|0
1647479200000|2022-03-17 01:06:40|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|3
1647479210000|2022-03-17 01:06:50|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|0
1647479220000|2022-03-17 01:07:00|7267.9|7261.9|7269.4|7263.4|7270.3|7264.3|7267.4|7259.4|2
1647479230000|2022-03-17 01:07:10|7268.8|7262.8|7269.6|7263.6|7269.6|7263.6|7268.8|7262.8|0
1647479240000|2022-03-17 01:07:20|7270.6|7264.6|7273.6|7267.6|7273.6|7267.6|7270.6|7264.6|1
1647479260000|2022-03-17 01:07:40|7273.3|7267.3|7273.6|7267.6|7273.6|7267.6|7273.3|7267.3|0
1647479290000|2022-03-17 01:08:10|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|0
1647479330000|2022-03-17 01:08:50|7272.8|7266.8|7271.4|7261.4|7272.8|7266.8|7271.3|7261.4|2
1647479340000|2022-03-17 01:09:00|7271.8|7261.8|7271.6|7261.6|7271.8|7261.8|7271.4|7261.4|0
1647479350000|2022-03-17 01:09:10|7268.6|7262.6|7267.8|7261.8|7268.6|7262.6|7267.8|7261.8|0
1647479360000|2022-03-17 01:09:20|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|0
1647479380000|2022-03-17 01:09:40|7267.6|7261.6|7267.3|7261.3|7267.6|7261.6|7267.3|7261.3|0
1647479390000|2022-03-17 01:09:50|7268.8|7258.8|7268.8|7258.8|7268.8|7261.1|7267.1|7258.8|0
1647479400000|2022-03-17 01:10:00|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|0
1647479410000|2022-03-17 01:10:10|7267.8|7261.8|7267.9|7261.9|7268.8|7262.8|7267.8|7261.8|0
1647479420000|2022-03-17 01:10:20|7267.8|7261.8|7267.8|7261.8|7268.1|7262.1|7267.3|7261.3|0
1647479430000|2022-03-17 01:10:30|7267.3|7261.3|7268.8|7258.8|7268.8|7261.3|7266.3|7258.8|0
1647479440000|2022-03-17 01:10:40|7267.1|7261.1|7268.1|7262.1|7268.8|7262.1|7267.1|7258.8|0
1647479450000|2022-03-17 01:10:50|7267.8|7261.8|7268.1|7262.1|7268.1|7262.1|7267.8|7261.8|0
1647479460000|2022-03-17 01:11:00|7268.6|7262.6|7271.1|7265.1|7271.1|7265.1|7268.6|7262.6|1
1647479490000|2022-03-17 01:11:30|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|0
1647479500000|2022-03-17 01:11:40|7273.8|7267.8|7278.6|7268.6|7278.6|7268.6|7273.8|7267.8|3
1647479510000|2022-03-17 01:11:50|7279.1|7273.1|7282.3|7267.3|7282.3|7273.1|7277.4|7267.3|11
1647479520000|2022-03-17 01:12:00|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|2
1647479540000|2022-03-17 01:12:20|7281.7|7266.7|7281.6|7266.6|7281.7|7266.7|7281.6|7266.6|0
1647479570000|2022-03-17 01:12:50|7281.4|7266.4|7279.7|7264.7|7281.4|7266.4|7279.7|7264.7|5
1647479580000|2022-03-17 01:13:00|7279.6|7264.6|7278.6|7263.6|7279.6|7264.6|7278.6|7263.6|0
1647479590000|2022-03-17 01:13:10|7278.2|7263.2|7277.6|7262.6|7278.2|7263.2|7277.6|7262.6|0
1647479610000|2022-03-17 01:13:30|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|0
1647479640000|2022-03-17 01:14:00|7277.1|7262.1|7273.1|7263.1|7277.1|7263.1|7273.1|7260.9|0
1647479650000|2022-03-17 01:14:10|7272.7|7262.7|7272.7|7262.7|7272.7|7262.7|7272.7|7262.7|0
1647479690000|2022-03-17 01:14:50|7272.1|7262.1|7269.7|7263.7|7272.1|7263.7|7269.7|7262.1|0
1647479720000|2022-03-17 01:15:20|7270.1|7264.1|7269.7|7263.7|7270.1|7264.1|7269.7|7263.7|0
1647479820000|2022-03-17 01:17:00|7270.1|7264.1|7270.1|7264.1|7270.1|7264.1|7270.1|7264.1|0
1647479850000|2022-03-17 01:17:30|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|0
1647480000000|2022-03-17 01:20:00|||||||||1
1647480010000|2022-03-17 01:20:10|7268.9|7262.9|7266.7|7260.7|7268.9|7262.9|7266.7|7260.7|1
1647480020000|2022-03-17 01:20:20|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1647480030000|2022-03-17 01:20:30|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|0
1647480040000|2022-03-17 01:20:40|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1647480060000|2022-03-17 01:21:00|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|0
1647480070000|2022-03-17 01:21:10|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1647480090000|2022-03-17 01:21:30|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|2
1647480100000|2022-03-17 01:21:40|7270.5|7260.5|7270.7|7260.7|7270.7|7260.7|7270.5|7260.5|0
1647480110000|2022-03-17 01:21:50|7269.7|7263.7|7270.7|7264.7|7270.7|7264.7|7269.7|7263.7|0
1647480120000|2022-03-17 01:22:00|7271.7|7265.7|7274|7264|7274|7265.7|7271.7|7264|0
1647480130000|2022-03-17 01:22:10|7272.9|7266.9|7273.5|7263.5|7273.5|7267.4|7272.9|7263.5|2
1647480140000|2022-03-17 01:22:20|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|0
1647480150000|2022-03-17 01:22:30|7270.2|7264.2|7269.9|7263.9|7270.2|7264.2|7269.9|7263.9|0
1647480160000|2022-03-17 01:22:40|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|0
1647480170000|2022-03-17 01:22:50|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|1
1647480180000|2022-03-17 01:23:00|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|0
1647480210000|2022-03-17 01:23:30|7268.7|7262.7|7270.9|7255.9|7270.9|7262.7|7267.9|7255.9|4
1647480220000|2022-03-17 01:23:40|7271.2|7256.2|7268.4|7262.4|7271.2|7262.4|7268.4|7256.2|0
1647480240000|2022-03-17 01:24:00|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|0
1647480250000|2022-03-17 01:24:10|7269.5|7263.5|7268|7262|7269.5|7263.5|7268|7262|4
1647480260000|2022-03-17 01:24:20|7269.5|7259.5|7267.9|7261.9|7269.5|7263.2|7267.9|7259.5|1
1647480270000|2022-03-17 01:24:30|7268.9|7262.9|7269.5|7259.5|7270|7262.9|7268.9|7259.5|1
1647480300000|2022-03-17 01:25:00|7269.2|7259.2|7272.5|7257.5|7272.5|7259.7|7269.2|7257.5|0
1647480340000|2022-03-17 01:25:40|7272|7257|7272|7257|7272|7257|7272|7257|0
1647480360000|2022-03-17 01:26:00|7272.4|7257.4|7270.5|7260.5|7272.4|7260.5|7270.5|7257.4|0
1647480380000|2022-03-17 01:26:20|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1647480410000|2022-03-17 01:26:50|7269.7|7259.7|7269|7259|7269.7|7259.7|7268.7|7258.7|0
1647480430000|2022-03-17 01:27:10|7268.7|7258.7|7268.7|7258.7|7269|7259|7268.7|7258.7|0
1647480440000|2022-03-17 01:27:20|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|2
1647480460000|2022-03-17 01:27:40|7267.5|7257.5|7267.5|7257.5|7267.5|7257.5|7267.5|7257.5|0
1647480470000|2022-03-17 01:27:50|7264.5|7258.5|7262.8|7256.8|7264.5|7258.5|7262.5|7256.5|0
1647480480000|2022-03-17 01:28:00|7263.2|7257.2|7263.2|7257.2|7263.7|7257.7|7263|7257|0
1647480490000|2022-03-17 01:28:10|7263.7|7257.7|7264.2|7258.2|7264.3|7258.3|7263.2|7257.2|0
1647480500000|2022-03-17 01:28:20|7264.3|7258.3|7266.7|7256.7|7266.7|7258.3|7264.3|7256|1
1647480510000|2022-03-17 01:28:30|7266.8|7256.8|7266.8|7256.8|7266.8|7256.8|7266.8|7256.8|0
1647480540000|2022-03-17 01:29:00|7263.5|7257.5|7266.2|7260.2|7266.2|7260.2|7263.5|7257.5|1
1647480550000|2022-03-17 01:29:10|7268.7|7258.7|7268.7|7258.7|7268.7|7258.7|7268.7|7258.7|0
1647480560000|2022-03-17 01:29:20|7267.7|7261.7|7269.2|7263.2|7269.2|7263.2|7267.7|7261.7|0
1647480590000|2022-03-17 01:29:50|7268.8|7262.8|7268.7|7262.7|7268.8|7262.8|7268.2|7262.2|0
1647480600000|2022-03-17 01:30:00|7270.2|7264.2|7269.7|7259.7|7270.2|7264.2|7268.7|7259.7|0
1647480610000|2022-03-17 01:30:10|7268.7|7258.7|7269.7|7259.7|7269.7|7259.7|7268.7|7258.7|1
1647480630000|2022-03-17 01:30:30|7268.7|7262.7|7277.7|7271.7|7277.7|7271.7|7268.7|7262.7|30
1647480640000|2022-03-17 01:30:40|7277.8|7271.8|7277.3|7271.3|7277.8|7271.8|7277.3|7271.3|0
1647480650000|2022-03-17 01:30:50|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|0
1647480660000|2022-03-17 01:31:00|7277.3|7271.3|7277.3|7271.3|7277.7|7271.7|7277.3|7271.3|0
1647480670000|2022-03-17 01:31:10|7277.7|7271.7|7277.8|7271.8|7277.8|7271.8|7277.7|7271.7|0
1647480690000|2022-03-17 01:31:30|7276.5|7270.5|7276.5|7270.5|7276.5|7270.5|7276.5|7270.5|0
1647480700000|2022-03-17 01:31:40|7276.3|7270.3|7273.8|7267.8|7276.3|7270.3|7273.8|7267.8|6
1647480720000|2022-03-17 01:32:00|7273.7|7267.7|7275.3|7265.3|7275.3|7267.7|7273.7|7265.3|0
1647480740000|2022-03-17 01:32:20|7275.2|7265.2|7275.2|7265.2|7275.2|7265.2|7275.2|7265.2|0
1647480760000|2022-03-17 01:32:40|7275.5|7265.5|7275.2|7265.2|7275.5|7265.5|7275.2|7265.2|0
1647480770000|2022-03-17 01:32:50|7275.5|7265.5|7275.2|7265.2|7275.5|7265.5|7275.2|7265.2|0
1647480780000|2022-03-17 01:33:00|7275.1|7265.1|7275.1|7265.1|7275.1|7265.1|7275.1|7265.1|0
1647480790000|2022-03-17 01:33:10|7275.5|7265.5|7275.1|7265.1|7275.5|7265.5|7275.1|7265.1|0
1647480800000|2022-03-17 01:33:20|7275.5|7265.5|7275.5|7265.5|7275.5|7265.5|7275.5|7265.5|0
1647480820000|2022-03-17 01:33:40|7275.1|7265.1|7275.5|7265.5|7275.5|7265.5|7275.1|7265.1|0
1647480830000|2022-03-17 01:33:50|7275.1|7265.1|7275.5|7265.5|7275.5|7265.5|7275.1|7265.1|0
1647480840000|2022-03-17 01:34:00|7275.1|7265.1|7271.8|7265.8|7275.5|7266.8|7271.8|7265.1|0
1647480850000|2022-03-17 01:34:10|7273.3|7263.3|7271.3|7261.3|7273.3|7264|7270|7261.3|0
1647480950000|2022-03-17 01:35:50|7270.8|7264.8|7271|7265|7271|7265|7270.5|7264.5|0
1647480960000|2022-03-17 01:36:00|7271.3|7265.3|7277.1|7267.1|7277.3|7267.5|7271.3|7265.3|1
1647480970000|2022-03-17 01:36:10|7280.6|7265.6|7277.5|7271.5|7280.6|7271.5|7276.6|7265.6|0
1647480980000|2022-03-17 01:36:20|7277.6|7271.6|7277.6|7271.6|7277.6|7271.6|7277.6|7271.6|0
1647480990000|2022-03-17 01:36:30|7277.3|7271.3|7277.1|7271.1|7277.3|7271.3|7277.1|7271.1|0
1647481000000|2022-03-17 01:36:40|7277.5|7271.5|7277.3|7271.3|7277.6|7271.6|7277.1|7271.1|0
1647481010000|2022-03-17 01:36:50|7277.5|7271.5|7277.1|7271.1|7277.6|7271.6|7277.1|7271.1|0
1647481020000|2022-03-17 01:37:00|7277.3|7271.3|7274.1|7268.1|7277.3|7271.3|7274.1|7268.1|4
1647481040000|2022-03-17 01:37:20|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|0
1647481050000|2022-03-17 01:37:30|7277.5|7267.5|7277.5|7267.5|7277.5|7267.5|7277.5|7267.5|0
1647481060000|2022-03-17 01:37:40|7277.1|7271.1|7277.1|7271.1|7277.1|7271.1|7277.1|7271.1|0
1647481070000|2022-03-17 01:37:50|7277.5|7271.5|7277.3|7271.3|7277.6|7271.6|7277.3|7271.3|0
1647481080000|2022-03-17 01:38:00|7277.1|7271.1|7277.1|7271.1|7277.1|7271.1|7277.1|7271.1|0
1647481090000|2022-03-17 01:38:10|7277.6|7271.6|7277.1|7271.1|7277.6|7271.6|7277.1|7271.1|0
1647481110000|2022-03-17 01:38:30|7277.6|7271.6|7277.6|7271.6|7277.6|7271.6|7277.6|7271.6|0
1647481120000|2022-03-17 01:38:40|7280|7270|7280.1|7270.1|7280.1|7270.1|7280|7270|0
1647481140000|2022-03-17 01:39:00|7277.8|7271.8|7277.1|7271.1|7277.8|7271.8|7277.1|7271.1|0
1647481150000|2022-03-17 01:39:10|7277.6|7271.6|7280.1|7270.1|7280.1|7271.6|7277.6|7270|0
1647481240000|2022-03-17 01:40:40|7277.8|7271.8|7279.9|7269.9|7280.1|7271.8|7277.6|7269.9|0
1647481250000|2022-03-17 01:40:50|7277.8|7271.8|7279.9|7269.9|7279.9|7271.8|7277.6|7269.9|0
1647481260000|2022-03-17 01:41:00|7280.1|7270.1|7277.6|7271.6|7280.1|7271.6|7277.6|7270.1|0
1647481270000|2022-03-17 01:41:10|7277.1|7271.1|7277.1|7267.1|7277.1|7271.1|7276.4|7267.1|0
1647481280000|2022-03-17 01:41:20|7274.6|7268.6|7273.6|7267.6|7274.6|7268.6|7273.6|7267.6|0
1647481290000|2022-03-17 01:41:30|7272.9|7266.9|7273.9|7267.9|7274.1|7268.1|7272.9|7266.9|0
1647481300000|2022-03-17 01:41:40|7274.1|7268.1|7274.6|7268.6|7276.9|7268.6|7274.1|7266.9|0
1647481310000|2022-03-17 01:41:50|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|0
1647481320000|2022-03-17 01:42:00|7274.6|7268.6|7274.6|7268.6|7274.6|7268.6|7274.6|7268.6|0
1647481340000|2022-03-17 01:42:20|7274.1|7268.1|7274.6|7268.6|7274.6|7268.6|7274.1|7268.1|0
1647481350000|2022-03-17 01:42:30|7274.3|7268.3|7274.1|7268.1|7274.3|7268.3|7274.1|7268.1|0
1647481440000|2022-03-17 01:44:00|7276.3|7270.3|7279.6|7273.6|7279.6|7273.6|7276.3|7270.3|4
1647481450000|2022-03-17 01:44:10|7281.6|7275.6|7279.6|7273.6|7281.6|7275.6|7279.6|7273.6|1
1647481460000|2022-03-17 01:44:20|7278.4|7272.4|7278.1|7272.1|7278.9|7272.9|7278.1|7272.1|0
1647481470000|2022-03-17 01:44:30|7278.4|7272.4|7278.1|7272.1|7278.4|7272.4|7278.1|7272.1|2
1647481480000|2022-03-17 01:44:40|7278.6|7272.6|7278.1|7272.1|7278.6|7272.6|7278.1|7272.1|0
1647481490000|2022-03-17 01:44:50|7278.4|7272.4|7277.8|7271.8|7278.6|7272.6|7277.8|7271.8|0
1647481500000|2022-03-17 01:45:00|7277.6|7271.6|7275.6|7269.6|7277.6|7271.6|7275.6|7269.6|0
1647481510000|2022-03-17 01:45:10|7276.1|7270.1|7277.3|7267.3|7277.3|7270.1|7275.8|7267.1|0
1647481530000|2022-03-17 01:45:30|7274.9|7268.9|7274.6|7268.6|7274.9|7268.9|7274.6|7268.6|0
1647481540000|2022-03-17 01:45:40|7276.1|7270.1|7280.1|7270.1|7280.1|7270.1|7276.1|7270.1|1
1647481550000|2022-03-17 01:45:50|7277.8|7271.8|7277.6|7271.6|7277.8|7271.8|7277.6|7271.6|2
1647481560000|2022-03-17 01:46:00|7280.1|7270.1|7280.6|7270.6|7280.6|7270.6|7280.1|7270.1|0
1647481580000|2022-03-17 01:46:20|7280.3|7270.3|7280.1|7270.1|7280.3|7270.3|7280.1|7270.1|0
1647481590000|2022-03-17 01:46:30|7280.4|7270.4|7280.6|7270.6|7280.6|7270.6|7280.4|7270.4|0
1647481620000|2022-03-17 01:47:00|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|2
1647481630000|2022-03-17 01:47:10|7280.6|7270.6|7281.6|7275.6|7281.6|7275.6|7280.6|7270.6|2
1647481650000|2022-03-17 01:47:30|7282.1|7276.1|7284.4|7278.4|7287.1|7278.4|7282.1|7276.1|2
1647481680000|2022-03-17 01:48:00|7286.7|7276.7|7286.4|7280.4|7286.9|7280.4|7285.9|7276.7|0
1647481690000|2022-03-17 01:48:10|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|1
1647481700000|2022-03-17 01:48:20|7286.4|7280.4|7284.2|7278.2|7286.4|7280.4|7284.2|7278.2|2
1647481720000|2022-03-17 01:48:40|7285.2|7279.2|7284.2|7278.2|7285.2|7279.2|7284.2|7278.2|1
1647481750000|2022-03-17 01:49:10|7286.6|7276.6|7284.2|7278.2|7286.6|7278.2|7284.2|7276.6|0
1647481770000|2022-03-17 01:49:30|7286.6|7276.6|7286.6|7276.6|7286.6|7276.6|7286.6|7276.6|0
1647481800000|2022-03-17 01:50:00|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|0
1647481820000|2022-03-17 01:50:20|7283.7|7277.7|7283.2|7277.2|7283.7|7277.7|7282.9|7276.9|2
1647481830000|2022-03-17 01:50:30|7282.9|7276.9|7282.4|7276.4|7282.9|7276.9|7282.4|7276.4|0
1647481840000|2022-03-17 01:50:40|7282.1|7276.1|7282.4|7276.4|7282.6|7276.6|7282.1|7276.1|0
1647481850000|2022-03-17 01:50:50|7282.1|7276.1|7282.4|7276.4|7282.4|7276.4|7282.1|7276.1|0
1647481860000|2022-03-17 01:51:00|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|0
1647481870000|2022-03-17 01:51:10|7282.4|7276.4|7282.1|7276.1|7282.4|7276.4|7282.1|7276.1|0
1647481920000|2022-03-17 01:52:00|||||||||1
1647481930000|2022-03-17 01:52:10|7281.9|7275.9|7283.2|7277.2|7283.2|7277.2|7281.9|7275.9|1
1647481950000|2022-03-17 01:52:30|7284.2|7278.2|7283.9|7277.9|7284.2|7278.2|7283.9|7277.9|0
1647481960000|2022-03-17 01:52:40|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|0
1647481970000|2022-03-17 01:52:50|7282.9|7276.9|7283.2|7277.2|7283.2|7277.2|7282.9|7276.9|0
1647481980000|2022-03-17 01:53:00|7282.9|7276.9|7281.4|7275.4|7282.9|7276.9|7281.4|7275.4|0
1647481990000|2022-03-17 01:53:10|7281.1|7275.1|7280.2|7274.2|7281.1|7275.1|7280.2|7274.2|0
1647482000000|2022-03-17 01:53:20|7282.6|7276.6|7276.7|7266.7|7282.6|7276.6|7276.2|7266.7|8
1647482020000|2022-03-17 01:53:40|7277.2|7267.2|7277.2|7267.2|7277.2|7267.2|7277.2|7267.2|0
1647482040000|2022-03-17 01:54:00|7276.9|7266.9|7276.7|7266.7|7276.9|7266.9|7276.7|7266.7|0
1647482060000|2022-03-17 01:54:20|7273.7|7267.7|7272.7|7266.7|7273.7|7267.7|7272.7|7266.7|0
1647482070000|2022-03-17 01:54:30|7272.4|7266.4|7271.7|7265.7|7272.4|7266.4|7271.7|7265.7|0
1647482090000|2022-03-17 01:54:50|7275.4|7265.4|7276.7|7266.7|7276.7|7266.7|7275.4|7265.4|0
1647482100000|2022-03-17 01:55:00|7273.7|7267.7|7273.2|7267.2|7273.7|7267.7|7273.2|7267.2|0
1647482120000|2022-03-17 01:55:20|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|7268.7|7262.7|1
1647482130000|2022-03-17 01:55:30|7269|7263|7272.2|7262.2|7272.2|7263|7269|7262.2|0
1647482140000|2022-03-17 01:55:40|7269.7|7263.7|7272.7|7262.7|7272.7|7263.7|7269.2|7262.7|0
1647482160000|2022-03-17 01:56:00|7268.7||7268.7||7268.7||7268.7||0
1647482170000|2022-03-17 01:56:10|7268.9|7262.9|7272.7|7262.7|7272.7|7262.9|7268.9|7262.7|0
1647482180000|2022-03-17 01:56:20|7272.2|7262.2|7268.4|7262.4|7272.2|7263.2|7268.2|7262.2|6
1647482210000|2022-03-17 01:56:50|7268.9|7262.9|7268.5|7262.5|7269|7263|7268.5|7262.5|1
1647482220000|2022-03-17 01:57:00|7268.4|7262.4|7269|7263|7269|7263|7268.4|7262.4|0
1647482230000|2022-03-17 01:57:10|7267.4|7261.4|7264.2|7258.2|7269|7263|7264.2|7258.2|8
1647482240000|2022-03-17 01:57:20|7264|7258|7264.2|7249.2|7264.2|7258|7262.5|7249.2|2
1647482250000|2022-03-17 01:57:30|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1647482260000|2022-03-17 01:57:40|7264|7249|7248.5|7242.5|7264.2|7249.2|7248|7242|11
1647482270000|2022-03-17 01:57:50|7248|7242|7248.5|7242.5|7248.5|7242.5|7248|7242|2
1647482290000|2022-03-17 01:58:10|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|0
1647482330000|2022-03-17 01:58:50|7248.9|7242.9|7237.7|7231.7|7248.9|7242.9|7236.7|7230.7|10
1647482390000|2022-03-17 01:59:50|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|7237.7|7231.7|1
1647482400000|2022-03-17 02:00:00|7237.7|7231.7|7248.9|7238.9|7248.9|7241.5|7237.7|7231.7|26
1647482410000|2022-03-17 02:00:10|7248.7|7238.7|7248.7|7238.7|7248.7|7238.7|7248.5|7238.5|0
1647482420000|2022-03-17 02:00:20|7249.2|7239.2|7249.2|7239.2|7249.2|7239.2|7249.2|7239.2|0
1647482450000|2022-03-17 02:00:50|7248.7|7238.7|7245.7|7239.7|7248.7|7239.7|7245.7|7238.4|1
1647482460000|2022-03-17 02:01:00|7246|7240|7246.2|7240.2|7246.2|7240.2|7246|7240|0
1647482470000|2022-03-17 02:01:10|7247.5|7241.5|7241.7|7235.7|7247.5|7241.5|7241.7|7234.7|2
1647482490000|2022-03-17 02:01:30|7242.7|7232.7|7239.2|7233.2|7242.7|7233.2|7239.2|7232.7|0
1647482500000|2022-03-17 02:01:40|7240.2|7234.2|7238.7|7232.7|7240.2|7234.2|7238.2|7232.2|1
1647482510000|2022-03-17 02:01:50|7238.9|7232.9|7240|7234|7240|7234|7238.9|7232.9|1
1647482530000|2022-03-17 02:02:10|7241|7235|7242.5|7236.5|7242.5|7236.5|7241|7235|1
1647482540000|2022-03-17 02:02:20|7243.5|7233.5|7242.7|7236.7|7243.5|7236.7|7242.2|7233.5|0
1647482550000|2022-03-17 02:02:30|7243|7237|7243|7237|7243|7237|7243|7237|0
1647482560000|2022-03-17 02:02:40|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|0
1647482570000|2022-03-17 02:02:50|7242.7|7236.7|7243|7237|7243|7237|7242.7|7236.7|0
1647482580000|2022-03-17 02:03:00|7243.3|7237.3|7246.5|7240.5|7246.5|7240.5|7243.3|7237.3|1
1647482590000|2022-03-17 02:03:10|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|0
1647482600000|2022-03-17 02:03:20|7247.2|7241.2|7247.5|7241.5|7247.5|7241.5|7247.2|7241.2|0
1647482610000|2022-03-17 02:03:30|7247.2|7241.2|7244.5|7238.5|7247.2|7241.2|7244.5|7238.5|2
1647482620000|2022-03-17 02:03:40|7244.7|7238.7|7245.5|7239.5|7245.5|7239.5|7244.7|7238.7|0
1647482630000|2022-03-17 02:03:50|7245.8|7239.8|7246|7240|7246|7240|7245.5|7239.5|0
1647482640000|2022-03-17 02:04:00|7246.8|7240.8|7245|7239|7247|7241|7245|7239|0
1647482650000|2022-03-17 02:04:10|7244.7|7238.7|7241.8|7235.8|7245.2|7238.7|7241.8|7234.3|0
1647482680000|2022-03-17 02:04:40|7242.5|7236.5|7243|7237|7243.3|7237.3|7242.5|7236.5|2
1647482700000|2022-03-17 02:05:00|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|0
1647482720000|2022-03-17 02:05:20|7244.5|7238.5|7247.5|7241.5|7247.5|7241.5|7244.5|7238.5|1
1647482820000|2022-03-17 02:07:00|7251|7236|7244.5|7238.5|7251|7239.3|7244.5|7236|0
1647482830000|2022-03-17 02:07:10|7246.8|7236.8|7247|7237|7247|7237|7246.8|7236.8|0
1647482840000|2022-03-17 02:07:20|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|0
1647482850000|2022-03-17 02:07:30|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|0
1647482860000|2022-03-17 02:07:40|7245.5|7239.5|7248|7242|7248|7242|7245.5|7239.5|1
1647482870000|2022-03-17 02:07:50|7248.2|7242.2|7248.7|7242.7|7248.7|7242.7|7248.2|7242.2|0
1647482880000|2022-03-17 02:08:00|7248.5|7242.5|7245.5|7230.5|7248.5|7242.5|7245|7230|55
1647482940000|2022-03-17 02:09:00|7245.2|7230.2|7241.5|7231.5|7245.2|7231.8|7241|7230.2|0
1647482950000|2022-03-17 02:09:10|7241.2|7231.2|7241|7231|7241.2|7231.2|7241|7231|0
1647482970000|2022-03-17 02:09:30|7238.5|7232.5|7239.8|7229.8|7239.8|7232.5|7238.5|7229.8|0
1647482980000|2022-03-17 02:09:40|7236.8|7230.8|7240.5|7230.5|7240.5|7230.8|7236.8|7230.5|1
1647483010000|2022-03-17 02:10:10|7240.7|7230.7|7241|7231|7241|7231|7240.7|7230.7|0
1647483040000|2022-03-17 02:10:40|7239.1|7224.1|7238.8|7223.8|7239.1|7224.1|7238.8|7223.8|4
1647483050000|2022-03-17 02:10:50|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|1
1647483060000|2022-03-17 02:11:00|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|0
1647483070000|2022-03-17 02:11:10|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|0
1647483090000|2022-03-17 02:11:30|7240.1|7225.1|7236.3|7226.3|7241|7226.3|7236.3|7225.1|0
1647483100000|2022-03-17 02:11:40|7236.5|7226.5|7241.3|7226.3|7241.3|7226.5|7236|7223.5|1
1647483120000|2022-03-17 02:12:00|7242.1|7231.3|7241.3|7226.3|7242.1|7231.3|7241.3|7226.3|0
1647483130000|2022-03-17 02:12:10|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|0
1647483140000|2022-03-17 02:12:20|7242|7227|7242|7227|7242|7227|7242|7227|0
1647483170000|2022-03-17 02:12:50|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1647483180000|2022-03-17 02:13:00|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|0
1647483200000|2022-03-17 02:13:20|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1647483240000|2022-03-17 02:14:00|7240.8|7230.8|7238.1|7232.1|7240.8|7232.5|7238.1|7230.8|0
1647483260000|2022-03-17 02:14:20|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|1
1647483270000|2022-03-17 02:14:30|7238.1|7232.1|7238.1|7232.1|7238.6|7232.6|7238.1|7232.1|2
1647483290000|2022-03-17 02:14:50|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|0
1647483300000|2022-03-17 02:15:00|7240.1|7234.1|7240.1|7234.1|7240.1|7234.1|7240.1|7234.1|1
1647483320000|2022-03-17 02:15:20|7241.5|7235.5|7243.1|7237.1|7243.1|7237.1|7241.5|7235.5|0
1647483330000|2022-03-17 02:15:30|7242.8|7236.8|7242.6|7236.6|7242.8|7236.8|7242.6|7236.6|0
1647483340000|2022-03-17 02:15:40|7243.3|7233.3|7243.6|7233.6|7243.6|7233.6|7243.3|7233.3|0
1647483350000|2022-03-17 02:15:50|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|1
1647483400000|2022-03-17 02:16:40|7244|7234|7243.6|7233.6|7244|7234|7243.6|7233.6|0
1647483420000|2022-03-17 02:17:00|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|0
1647483450000|2022-03-17 02:17:30|7240.5|7234.5|7240.5|7234.5|7240.5|7234.5|7240.5|7234.5|0
1647483460000|2022-03-17 02:17:40|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|0
1647483470000|2022-03-17 02:17:50|7241.3|7235.3|7240.3|7234.3|7241.3|7235.3|7240.3|7234.3|1
1647483480000|2022-03-17 02:18:00|7240|7234|7240|7234|7240|7234|7240|7234|0
1647483490000|2022-03-17 02:18:10|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|0
1647483520000|2022-03-17 02:18:40|7239.5|7233.5|7240.5|7234.5|7241|7235|7239.5|7233.5|2
1647483530000|2022-03-17 02:18:50|7240.3|7234.3|7239.9|7233.9|7240.3|7234.3|7239.9|7233.9|0
1647483540000|2022-03-17 02:19:00|7239.4|7233.4|7239.9|7233.9|7239.9|7233.9|7239.4|7233.4|2
1647483560000|2022-03-17 02:19:20|7238.1|7228.1|7238.1|7228.1|7238.1|7228.1|7238.1|7228.1|1
1647483570000|2022-03-17 02:19:30|7237.3|7227.3|7245.1|7230.1|7245.1|7231.8|7237.3|7227.3|2
1647483580000|2022-03-17 02:19:40|7243.8|7233.8|7242.1|7236.1|7243.8|7236.1|7241.8|7233.8|0
1647483630000|2022-03-17 02:20:30|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|0
1647483670000|2022-03-17 02:21:10|7243.1|7237.1|7243.9|7237.9|7243.9|7237.9|7243.1|7237.1|0
1647483690000|2022-03-17 02:21:30|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|0
1647483780000|2022-03-17 02:23:00|7243.1|7237.1|7242.9|7236.9|7243.1|7237.1|7242.9|7236.9|0
1647483790000|2022-03-17 02:23:10|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|0
1647483830000|2022-03-17 02:23:50|||||||||1
1647483860000|2022-03-17 02:24:20|7242.4|7236.4|7242.9|7236.9|7242.9|7236.9|7242.4|7236.4|0
1647483900000|2022-03-17 02:25:00|7243.3|7237.3|7249.1|7243.1|7249.1|7243.1|7243.3|7237.3|7
1647483910000|2022-03-17 02:25:10|7248.6|7242.6|7249.1|7239.1|7249.1|7242.6|7248.6|7239.1|0
1647483920000|2022-03-17 02:25:20|7247.6|7241.6|7248.1|7242.1|7248.1|7242.1|7247.6|7241.6|0
1647483930000|2022-03-17 02:25:30|7249.1|7243.1|7248.6|7242.6|7249.1|7243.1|7248.6|7242.6|0
1647483940000|2022-03-17 02:25:40|7246.6|7240.6|7245.6|7239.6|7246.6|7240.6|7245.6|7239.6|1
1647483950000|2022-03-17 02:25:50|7246.6|7240.6|7246.6|7240.6|7246.6|7240.6|7246.6|7240.6|0
1647484020000|2022-03-17 02:27:00|7247.2|7241.2|7247.1|7241.1|7247.2|7241.2|7247.1|7241.1|0
1647484030000|2022-03-17 02:27:10|7246.6|7240.6|7244.4|7238.4|7246.6|7240.6|7244.4|7238.4|2
1647484050000|2022-03-17 02:27:30|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|0
1647484090000|2022-03-17 02:28:10|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|0
1647484110000|2022-03-17 02:28:30|7243.7|7237.7|7243.6|7237.6|7243.7|7237.7|7243.6|7237.6|0
1647484140000|2022-03-17 02:29:00|7242.1|7236.1|7240.1|7234.1|7242.1|7236.1|7240.1|7234.1|1
1647484150000|2022-03-17 02:29:10|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|0
1647484170000|2022-03-17 02:29:30|7242.1||7242.1||7242.1||7242.1||1
1647484180000|2022-03-17 02:29:40|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|0
1647484200000|2022-03-17 02:30:00|7240.6|7234.6|7244.6|7234.6|7247.4|7234.6|7240.6|7232.4|1
1647484210000|2022-03-17 02:30:10|7247.4|7232.4|7247.6|7232.6|7247.6|7232.6|7247.4|7232.4|0
1647484230000|2022-03-17 02:30:30|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|0
1647484240000|2022-03-17 02:30:40|7244.1|7234.1|7242.6|7232.6|7245.9|7234.1|7242.6|7230.9|0
1647484250000|2022-03-17 02:30:50|7245.6|7230.6|7239.6|7233.6|7245.6|7234.1|7239.6|7230.6|0
1647484270000|2022-03-17 02:31:10|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|1
1647484290000|2022-03-17 02:31:30|7242.7|7232.7|7243.1|7233.1|7243.1|7233.1|7242.6|7232.6|0
1647484300000|2022-03-17 02:31:40|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|0
1647484320000|2022-03-17 02:32:00|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|0
1647484330000|2022-03-17 02:32:10|7242.6|7232.6|7242.1|7232.1|7242.6|7232.6|7242.1|7232.1|0
1647484350000|2022-03-17 02:32:30|7239.6|7233.6|7239.7|7233.7|7242.1|7233.7|7239.6|7232.1|1
1647484360000|2022-03-17 02:32:40|7239.1|7233.1|7238.6|7232.6|7239.1|7233.1|7238.6|7232.6|0
1647484370000|2022-03-17 02:32:50|7238.2|7232.2|7237.6|7231.6|7238.2|7232.2|7237.6|7231.6|0
1647484380000|2022-03-17 02:33:00|7237.2|7231.2|7238.9|7232.9|7238.9|7232.9|7237.1|7231.1|3
1647484390000|2022-03-17 02:33:10|7238.6|7232.6|7238.4|7232.4|7238.6|7232.6|7238.4|7232.4|0
1647484440000|2022-03-17 02:34:00|7238.5|7232.5|7239.5|7233.5|7239.5|7233.5|7238.5|7232.5|0
1647484450000|2022-03-17 02:34:10|7239.9|7233.9|7240.5|7234.5|7240.5|7234.5|7239.9|7233.9|2
1647484480000|2022-03-17 02:34:40|7240.9|7234.9|7241.5|7235.5|7242|7236|7240|7234|2
1647484490000|2022-03-17 02:34:50|7240.9|7234.9|7240.4|7234.4|7240.9|7234.9|7240.4|7234.4|0
1647484510000|2022-03-17 02:35:10|7240|7234|7239.5|7233.5|7240|7234|7239.5|7233.5|0
1647484520000|2022-03-17 02:35:20|7239|7233|7233.2|7227.2|7239|7233|7233.2|7227.2|37
1647484530000|2022-03-17 02:35:30|7233|7227|7232.7|7226.7|7233|7227|7232.7|7226.7|0
1647484540000|2022-03-17 02:35:40|7230.7|7224.7|7232.2|7222.2|7232.2|7224.7|7230.7|7222.2|1
1647484570000|2022-03-17 02:36:10|7231.7|7225.7|7238|7232|7238|7232|7231.7|7225.7|1
1647484580000|2022-03-17 02:36:20|7237.7|7231.7|7236.5|7230.5|7237.7|7231.7|7236.5|7230.5|0
1647484590000|2022-03-17 02:36:30|7236.2|7230.2|7236.2|7230.2|7236.2|7230.2|7236.2|7230.2|0
1647484610000|2022-03-17 02:36:50|7235.7|7229.7|7235.7|7229.7|7235.7|7229.7|7235.7|7229.7|1
1647484630000|2022-03-17 02:37:10|7237.2|7227.2|7233.7|7227.7|7237.2|7228.5|7233.7|7227.2|0
1647484640000|2022-03-17 02:37:20|7233|7227|7232.7|7226.7|7233|7227|7232.7|7226.7|0
1647484650000|2022-03-17 02:37:30|7232.4|7226.4|7232.2|7222.2|7232.4|7226.4|7231.7|7222.2|2
1647484660000|2022-03-17 02:37:40|7229.2|7223.2|7232.2|7222.2|7232.2|7223.2|7229.2|7222.2|2
1647484680000|2022-03-17 02:38:00|7229.5|7223.5|7229.5|7223.5|7229.5|7223.5|7229.5|7223.5|0
1647484690000|2022-03-17 02:38:10|7228.7|7222.7|7232.2|7222.2|7232.2|7224.4|7228.7|7222|0
1647484730000|2022-03-17 02:38:50|7229.2|7223.2|7229.2|7223.2|7229.2|7223.2|7229.2|7223.2|0
1647484750000|2022-03-17 02:39:10|7230.2|7224.2|7235.7|7229.7|7235.7|7229.7|7230.2|7224.2|2
1647484760000|2022-03-17 02:39:20|7236.7|7226.7|7233.7|7227.7|7236.7|7228.4|7233.7|7226.7|0
1647484790000|2022-03-17 02:39:50|7234.7|7224.7|7234.7|7224.7|7234.7|7224.7|7234.7|7224.7|0
1647484800000|2022-03-17 02:40:00|7231.5|7225.5|7230.7|7224.7|7231.5|7225.5|7230.7|7224.7|0
1647484820000|2022-03-17 02:40:20|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|0
1647484840000|2022-03-17 02:40:40|7229.7|7223.7|7229.7|7223.7|7229.7|7223.7|7229.7|7223.7|0
1647484860000|2022-03-17 02:41:00|7229.4|7223.4|7229.2|7223.2|7229.4|7223.4|7229.2|7223.2|0
1647484890000|2022-03-17 02:41:30|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|1
1647484950000|2022-03-17 02:42:30|7231.8|7225.8|7230.7|7224.7|7231.8|7225.8|7230.7|7224.7|0
1647484970000|2022-03-17 02:42:50|7230.3|7224.3|7230.2|7224.2|7230.3|7224.3|7230.2|7224.2|0
1647484980000|2022-03-17 02:43:00|7229.8|7223.8|7229.7|7223.7|7229.8|7223.8|7229.7|7223.7|0
1647485000000|2022-03-17 02:43:20|7231.2|7225.2|7232.2|7226.2|7232.2|7226.2|7231.2|7225.2|1
1647485010000|2022-03-17 02:43:30|7232.5|7226.5|7232.7|7226.7|7232.7|7226.7|7232.5|7226.5|0
1647485030000|2022-03-17 02:43:50|7232.5|7226.5|7232.2|7222.2|7232.5|7226.5|7232.2|7222.2|0
1647485050000|2022-03-17 02:44:10|7231.7|7225.7|7231.7|7225.7|7231.7|7225.7|7231.7|7225.7|0
1647485060000|2022-03-17 02:44:20|7235.7||7235.7||7235.7||7235.7||1
1647485080000|2022-03-17 02:44:40|7235.2|7229.2|7235.2|7229.2|7235.7|7229.7|7235.2|7229.2|0
1647485090000|2022-03-17 02:44:50|7235.5|7229.5|7235.7|7229.7|7235.7|7229.7|7235.5|7229.5|0
1647485100000|2022-03-17 02:45:00|7234.2|7228.2|7233.7|7227.7|7234.2|7228.2|7233.7|7227.7|1
1647485110000|2022-03-17 02:45:10|7235.2|7225.2|7232.7|7226.7|7235.2|7228.7|7232.7|7225.2|2
1647485140000|2022-03-17 02:45:40|7232.3|7226.3|7238.3|7223.3|7238.3|7226.3|7232.2|7223.3|1
1647485150000|2022-03-17 02:45:50|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|0
1647485160000|2022-03-17 02:46:00|7235.8|7229.8|7235.7|7229.7|7236.2|7230.2|7235.7|7229.7|0
1647485190000|2022-03-17 02:46:30|7236.8|7226.8|7238.7|7223.7|7238.7|7226.8|7236.8|7223.7|0
1647485200000|2022-03-17 02:46:40|7236.7|7226.7|7236.7|7226.7|7236.7|7226.7|7236.7|7226.7|1
1647485310000|2022-03-17 02:48:30|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|0
1647485360000|2022-03-17 02:49:20|7236|7226|7236|7226|7236|7226|7236|7226|0
1647485370000|2022-03-17 02:49:30|7233|7227|7232.5|7226.5|7233|7227|7232.5|7226.5|0
1647485380000|2022-03-17 02:49:40|7231.6|7225.6|7232.1|7226.1|7232.1|7226.1|7231.6|7225.6|1
1647485410000|2022-03-17 02:50:10|7232|7226|7232|7226|7232|7226|7232|7226|1
1647485440000|2022-03-17 02:50:40|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|0
1647485470000|2022-03-17 02:51:10|7231.3|7225.3|7230.3|7224.3|7231.3|7225.3|7230.3|7224.3|2
1647485480000|2022-03-17 02:51:20|7230.6|7224.6|7231.6|7225.6|7231.6|7225.6|7230.6|7224.6|1
1647485490000|2022-03-17 02:51:30|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|0
1647485530000|2022-03-17 02:52:10|7232.5|7226.5|7232.6|7226.6|7232.6|7226.6|7232.5|7226.5|0
1647485540000|2022-03-17 02:52:20|7233.1|7227.1|7232.3|7226.3|7233.1|7227.1|7232.3|7226.3|1
1647485550000|2022-03-17 02:52:30|7232.5|7226.5|7232.5|7226.5|7232.5|7226.5|7232.5|7226.5|0
1647485560000|2022-03-17 02:52:40|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|2
1647485590000|2022-03-17 02:53:10|7238.8|7228.8|7238.8|7228.8|7238.8|7228.8|7238.8|7228.8|2
1647485610000|2022-03-17 02:53:30|7237.1|7231.1|7238|7232|7238|7232|7237.1|7231.1|0
1647485620000|2022-03-17 02:53:40|7238.5|7232.5|7238.5|7232.5|7238.5|7232.5|7238.5|7232.5|0
1647485650000|2022-03-17 02:54:10|7239.3|7233.3|7239|7233|7239.3|7233.3|7239|7233|3
1647485660000|2022-03-17 02:54:20|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|1
1647485670000|2022-03-17 02:54:30|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|0
1647485680000|2022-03-17 02:54:40|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1647485700000|2022-03-17 02:55:00|7239.8|7233.8|7240|7234|7240|7234|7239.8|7233.8|0
1647485710000|2022-03-17 02:55:10|7239.8|7233.8|7243.4|7237.4|7243.4|7237.4|7239.8|7233.8|3
1647485720000|2022-03-17 02:55:20|7243.8|7237.8|7245.8|7239.8|7246.8|7240.8|7243.8|7237.8|2
1647485730000|2022-03-17 02:55:30|7246.1|7240.1|7246.1|7240.1|7246.1|7240.1|7246.1|7240.1|0
1647485740000|2022-03-17 02:55:40|7245.8|7239.8|7246.1|7240.1|7246.1|7240.1|7245.8|7239.8|0
1647485770000|2022-03-17 02:56:10|7245.4|7239.4|7244.3|7238.3|7245.4|7239.4|7244.3|7238.3|1
1647485780000|2022-03-17 02:56:20|7243.8|7237.8|7244.3|7238.3|7244.3|7238.3|7243.8|7237.8|1
1647485790000|2022-03-17 02:56:30|7243.9|7237.9|7243.8|7237.8|7243.9|7237.9|7243.8|7237.8|0
1647485800000|2022-03-17 02:56:40|7244.3|7238.3|7243.8|7237.8|7244.8|7238.8|7243.8|7237.8|0
1647485810000|2022-03-17 02:56:50|7243.6|7237.6|7242.3|7236.3|7243.6|7237.6|7242.3|7236.3|1
1647485820000|2022-03-17 02:57:00|7242.1|7236.1|7241.1|7235.1|7242.1|7236.1|7241.1|7235.1|1
1647485830000|2022-03-17 02:57:10|7241.3|7235.3|7241.1|7235.1|7241.3|7235.3|7241.1|7235.1|0
1647485840000|2022-03-17 02:57:20|7241.6|7235.6|7241.3|7235.3|7241.8|7235.8|7241.3|7235.3|0
1647485850000|2022-03-17 02:57:30|7242.1|7236.1|7241.3|7235.3|7242.1|7236.1|7241.3|7235.3|0
1647485860000|2022-03-17 02:57:40|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|0
1647485870000|2022-03-17 02:57:50|7240.6|7234.6|7240.8|7234.8|7240.8|7234.8|7240.1|7234.1|0
1647485880000|2022-03-17 02:58:00|7244.1|7238.1|7246.8|7236.8|7246.9|7238.1|7244.1|7236.8|1
1647485940000|2022-03-17 02:59:00|7246.6|7236.6|7244.1|7238.1|7246.8|7238.4|7244.1|7236.6|0
1647485960000|2022-03-17 02:59:20|7243.8|7237.8|7243.1|7237.1|7243.8|7237.8|7243.1|7237.1|0
1647485970000|2022-03-17 02:59:30|7242.6|7236.6|7242.9|7236.9|7243.1|7237.1|7242.1|7236.1|2
1647485980000|2022-03-17 02:59:40|7240.6|7234.6|7242.1|7236.1|7242.1|7236.1|7240.6|7234.6|1
1647485990000|2022-03-17 02:59:50|7242.6|7236.6|7242.6|7236.6|7242.6|7236.6|7242.6|7236.6|0
1647486000000|2022-03-17 03:00:00|7243.3|7237.3|7243.3|7237.3|7243.9|7237.9|7243.3|7237.3|1
1647486010000|2022-03-17 03:00:10|7243.4|7237.4|7243.3|7237.3|7243.4|7237.4|7243.3|7237.3|0
1647486020000|2022-03-17 03:00:20|7243.4|7237.4|7242.9|7236.9|7243.4|7237.4|7242.9|7236.9|0
1647486030000|2022-03-17 03:00:30|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|0
1647486040000|2022-03-17 03:00:40|7243.8|7237.8|7242.8|7232.8|7243.8|7237.8|7237.8|7230.8|3
1647486050000|2022-03-17 03:00:50|7242.9|7232.9|7244.1|7234.1|7244.4|7234.4|7242.9|7232.9|0
1647486060000|2022-03-17 03:01:00|7241.3|7235.3|7243.6|7233.6|7243.8|7235.3|7241.3|7232.9|0
1647486070000|2022-03-17 03:01:10|7243.8|7233.8|7243.8|7233.8|7243.8|7233.8|7243.8|7233.8|0
1647486080000|2022-03-17 03:01:20|7243.4|7233.4|7242.9|7232.9|7243.4|7233.4|7242.9|7232.9|0
1647486090000|2022-03-17 03:01:30|7242.6|7232.6|7242.4|7232.4|7242.6|7232.6|7242.4|7232.4|0
1647486100000|2022-03-17 03:01:40|7242.1|7232.1|7243.6|7228.6|7243.6|7232.1|7242.1|7228.6|0
1647486110000|2022-03-17 03:01:50|7240.1|7230.1|7239.1|7229.1|7240.1|7230.1|7239.1|7229.1|0
1647486120000|2022-03-17 03:02:00|7239.6|7229.6|7244.3|7229.3|7244.3|7229.6|7239.4|7228.4|2
1647486130000|2022-03-17 03:02:10|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.1|7233.1|0
1647486140000|2022-03-17 03:02:20|7241.8|7235.8|7243.1|7233.1|7244.1|7235.8|7241.8|7229.1|1
1647486150000|2022-03-17 03:02:30|7242.7|7232.7|7245.1|7230.1|7245.1|7233.6|7242.1|7229.9|1
1647486160000|2022-03-17 03:02:40|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|0
1647486170000|2022-03-17 03:02:50|7245.1|7230.1|7242.1|7236.1|7245.1|7236.1|7242.1|7230.1|1
1647486190000|2022-03-17 03:03:10|7241.7|7235.7|7243.6|7233.6|7243.6|7235.7|7241.7|7233.6|1
1647486200000|2022-03-17 03:03:20|7243.1|7233.1|7242.1|7232.1|7243.1|7233.1|7242.1|7232.1|0
1647486220000|2022-03-17 03:03:40|7242.7|7232.7|7243.1|7233.1|7243.1|7233.1|7242.7|7232.7|0
1647486230000|2022-03-17 03:03:50|7242.9|7232.9|7243.1|7233.1|7243.1|7233.1|7242.9|7232.9|0
1647486240000|2022-03-17 03:04:00|7242.7|7232.7|7242.1|7232.1|7242.7|7232.7|7242.1|7232.1|0
1647486260000|2022-03-17 03:04:20|7242.6|7232.6|7244.2|7238.2|7246.4|7238.2|7242.1|7232.1|1
1647486270000|2022-03-17 03:04:30|7244.1|7238.1|7244.6|7238.6|7244.6|7238.6|7244.1|7238.1|0
1647486280000|2022-03-17 03:04:40|7245.2|7239.2|7246.2|7240.2|7246.2|7240.2|7245.2|7239.2|0
1647486290000|2022-03-17 03:04:50|7245.9|7239.9|7246.4|7240.4|7246.4|7240.4|7245.9|7239.9|0
1647486300000|2022-03-17 03:05:00|7246.6|7240.6|7247.6|7241.6|7249.1|7241.6|7246.6|7239.1|1
1647486310000|2022-03-17 03:05:10|7250.2|7240.2|7252.7|7242.7|7252.9|7245.2|7250.2|7240.2|0
1647486320000|2022-03-17 03:05:20|7251.1|7245.1|7254.6|7248.6|7254.6|7248.6|7251.1|7245.1|2
1647486330000|2022-03-17 03:05:30|7254.2|7248.2|7254.1|7244.1|7254.2|7248.2|7253.7|7244.1|1
1647486340000|2022-03-17 03:05:40|7253.6|7243.6|7253.7|7247.7|7256.7|7247.7|7253.2|7241.7|0
1647486360000|2022-03-17 03:06:00|7254.4|7248.4|7257.2|7247.2|7257.2|7248.6|7254.4|7247.2|0
1647486380000|2022-03-17 03:06:20|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1647486410000|2022-03-17 03:06:50|7254.6|7248.6|7253.9|7247.9|7254.6|7248.6|7253.9|7247.9|0
1647486420000|2022-03-17 03:07:00|7255.1|7249.1|7254.6|7248.6|7255.1|7249.1|7254.6|7248.6|1
1647486430000|2022-03-17 03:07:10|7253.1|7247.1|7253.1|7247.1|7253.1|7247.1|7253.1|7247.1|1
1647486450000|2022-03-17 03:07:30|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|0
1647486460000|2022-03-17 03:07:40|7253.4|7247.4|7256.4|7250.4|7256.4|7250.4|7253.4|7247.4|2
1647486480000|2022-03-17 03:08:00|7255.9|7249.9|7258.9|7252.9|7258.9|7252.9|7255.9|7249.9|4
1647486500000|2022-03-17 03:08:20|7257.9|7251.9|7258.9|7248.9|7258.9|7251.9|7257.6|7248.9|3
1647486520000|2022-03-17 03:08:40|7258.4|7248.4|7258.9|7248.9|7258.9|7248.9|7258.4|7248.4|0
1647486560000|2022-03-17 03:09:20|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|0
1647486590000|2022-03-17 03:09:50|7256|7250|7256|7250|7256|7250|7256|7250|0
1647486600000|2022-03-17 03:10:00|7255.9|7249.9|7254.9|7248.9|7257.4|7249.9|7254.9|7247.4|0
1647486620000|2022-03-17 03:10:20|7255|7249|7255.5|7249.5|7255.5|7249.5|7254.5|7248.5|0
1647486630000|2022-03-17 03:10:30|7256|7250|7256|7250|7256|7250|7256|7250|0
1647486650000|2022-03-17 03:10:50|7255.4|7249.4|7260.2|7250.2|7260.2|7250.2|7255|7249|1
1647486660000|2022-03-17 03:11:00|7259.4|7249.4|7261.5|7246.5|7261.5|7249.4|7259.4|7246.5|2
1647486690000|2022-03-17 03:11:30|7258.7|7248.7|7258.7|7248.7|7258.7|7248.7|7258.7|7248.7|0
1647486720000|2022-03-17 03:12:00|7258.2|7248.2|7258.2|7248.2|7258.2|7248.2|7258.2|7248.2|0
1647486730000|2022-03-17 03:12:10|7255.7|7249.7|7255|7249|7255.7|7249.7|7255|7249|0
1647486740000|2022-03-17 03:12:20|7257.5|7247.5|7255|7249|7257.5|7249.2|7255|7247.5|0
1647486760000|2022-03-17 03:12:40|7256|7250|7256.5|7250.5|7256.5|7250.5|7256|7250|0
1647486770000|2022-03-17 03:12:50|7256.2|7250.2|7257.9|7251.9|7257.9|7251.9|7254.5|7248.5|1
1647486780000|2022-03-17 03:13:00|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|0
1647486790000|2022-03-17 03:13:10|7259.4|7253.4|7259|7253|7259.5|7253.5|7259|7253|3
1647486800000|2022-03-17 03:13:20|7259.4|7253.4|7259|7253|7259.4|7253.4|7259|7253|0
1647486820000|2022-03-17 03:13:40|7258.7|7252.7|7258|7252|7258.7|7252.7|7258|7252|0
1647486870000|2022-03-17 03:14:30|7257.7|7251.7|7256.5|7250.5|7257.7|7251.7|7256.5|7250.5|0
1647486880000|2022-03-17 03:14:40|7256|7250|7255.5|7249.5|7256|7250|7255.5|7249.5|0
1647486890000|2022-03-17 03:14:50|7255.4|7249.4|7255.5|7249.5|7255.5|7249.5|7255.4|7249.4|0
1647486900000|2022-03-17 03:15:00|7255|7249|7255|7249|7255|7249|7255|7249|0
1647486910000|2022-03-17 03:15:10|7258.7|7248.7|7259|7249|7259|7249|7258.7|7248.7|1
1647486920000|2022-03-17 03:15:20|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|0
1647486940000|2022-03-17 03:15:40|7259.5|7249.5|7259|7249|7259.5|7249.5|7259|7249|0
1647487010000|2022-03-17 03:16:50|7258.5|7248.5|7258.5|7248.5|7258.5|7248.5|7258.5|7248.5|0
1647487040000|2022-03-17 03:17:20|7256|7250|7256|7250|7256|7250|7256|7250|0
1647487050000|2022-03-17 03:17:30|7255.8|7249.8|7256|7250|7256|7250|7255.5|7249.5|0
1647487070000|2022-03-17 03:17:50|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1647487080000|2022-03-17 03:18:00|7256.5|7250.5|7258.5|7252.5|7258.5|7252.5|7256.5|7250.5|2
1647487100000|2022-03-17 03:18:20|7259|7253|7259|7253|7259|7253|7259|7253|1
1647487120000|2022-03-17 03:18:40|7258.7|7252.7|7259.3|7249.3|7259.3|7252.7|7258.5|7249.3|0
1647487140000|2022-03-17 03:19:00|7259.7|7249.7|7259.7|7249.7|7259.7|7249.7|7259.7|7249.7|0
1647487180000|2022-03-17 03:19:40|7259.5|7249.5|7259.5|7249.5|7259.5|7249.5|7259.5|7249.5|0
1647487190000|2022-03-17 03:19:50|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|7255.3|7249.3|2
1647487220000|2022-03-17 03:20:20|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|0
1647487250000|2022-03-17 03:20:50|7254.5|7248.5|7254|7248|7254.7|7248.7|7254|7248|0
1647487260000|2022-03-17 03:21:00|7253.7|7247.7|7253.3|7247.3|7253.7|7247.7|7253.3|7247.3|0
1647487270000|2022-03-17 03:21:10|7253|7247|7251.3|7245.3|7253|7247|7251.3|7245.3|0
1647487280000|2022-03-17 03:21:20|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|0
1647487310000|2022-03-17 03:21:50|7251.3|7245.3|7253|7247|7253|7247|7251.3|7245.3|4
1647487320000|2022-03-17 03:22:00|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|2
1647487330000|2022-03-17 03:22:10|7252|7246|7251.8|7245.8|7252|7246|7251.8|7245.8|0
1647487350000|2022-03-17 03:22:30|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|0
1647487360000|2022-03-17 03:22:40|7251.3|7245.3|7244.2|7238.2|7251.3|7245.3|7243.7|7237.7|3
1647487370000|2022-03-17 03:22:50|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|0
1647487400000|2022-03-17 03:23:20|7243.2|7237.2|7245.7|7239.7|7245.7|7239.7|7243.2|7237.2|1
1647487410000|2022-03-17 03:23:30|7246.3|7240.3|7255.3|7249.3|7256.3|7249.3|7246.3|7240.3|1
1647487420000|2022-03-17 03:23:40|7255|7249|7256.3|7246.3|7256.3|7249|7255|7246.3|0
1647487470000|2022-03-17 03:24:30|7254|7248|7254|7248|7254|7248|7254|7248|0
1647487480000|2022-03-17 03:24:40|7253.8|7247.8|7252.8|7246.8|7253.8|7247.8|7252.8|7246.8|0
1647487560000|2022-03-17 03:26:00|7253.1|7247.1|7252.8|7246.8|7253.1|7247.1|7252.8|7246.8|0
1647487580000|2022-03-17 03:26:20|7252.5|7246.5|7252.6|7246.6|7252.6|7246.6|7252.5|7246.5|0
1647487610000|2022-03-17 03:26:50|7251|7245|7250.1|7244.1|7251|7245|7250.1|7244.1|3
1647487620000|2022-03-17 03:27:00|7248.1|7242.1|7249.6|7243.6|7249.6|7243.6|7248.1|7239.6|7
1647487630000|2022-03-17 03:27:10|7250.6|7244.6|7251.1|7245.1|7251.1|7245.1|7250.6|7244.6|0
1647487640000|2022-03-17 03:27:20|7252.1|7246.1|7252.1|7246.1|7252.1|7246.1|7252.1|7246.1|0
1647487650000|2022-03-17 03:27:30|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|0
1647487660000|2022-03-17 03:27:40|7251|7245|7253.1|7238.1|7253.3|7245|7250.1|7238.1|0
1647487670000|2022-03-17 03:27:50|7251.1|7241.1|7248.1|7242.1|7253.3|7243|7248.1|7238.3|0
1647487680000|2022-03-17 03:28:00|7247.6|7241.6|7248.1|7242.1|7248.1|7242.1|7247.6|7241.6|0
1647487690000|2022-03-17 03:28:10|7248|7242|7247.1|7241.1|7248|7242|7247|7241|1
1647487700000|2022-03-17 03:28:20|7247.6|7241.6|7250.1|7244.1|7250.1|7244.1|7247.6|7241.6|1
1647487720000|2022-03-17 03:28:40|7250.5|7244.5|7250.6|7244.6|7250.6|7244.6|7250.5|7244.5|0
1647487740000|2022-03-17 03:29:00|7251|7245|7251|7245|7251|7245|7251|7245|2
1647487750000|2022-03-17 03:29:10|7250.8|7244.8|7250.6|7244.6|7250.8|7244.8|7250.6|7244.6|0
1647487780000|2022-03-17 03:29:40|7250.3|7244.3|7249.6|7243.6|7250.3|7244.3|7249.6|7243.6|0
1647487790000|2022-03-17 03:29:50|7249.1|7243.1|7249.6|7243.6|7249.6|7243.6|7249.1|7243.1|0
1647487810000|2022-03-17 03:30:10|7248.6|7242.6|7250.1|7244.1|7250.1|7244.1|7248.6|7242.6|2
1647487820000|2022-03-17 03:30:20|7250|7244|7249.8|7243.8|7250.3|7244.3|7249.8|7243.8|0
1647487830000|2022-03-17 03:30:30|7249.6|7243.6|7248|7242|7249.6|7243.6|7248|7242|1
1647487840000|2022-03-17 03:30:40|7247.3|7241.3|7247.8|7241.8|7247.8|7241.8|7246.3|7240.3|3
1647487850000|2022-03-17 03:30:50|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|0
1647487870000|2022-03-17 03:31:10|7247.6|7241.6|7249.3|7243.3|7249.3|7243.3|7247.6|7241.6|1
1647487890000|2022-03-17 03:31:30|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|0
1647487900000|2022-03-17 03:31:40|7246.8|7240.8|7245.3|7239.3|7246.8|7240.8|7245.3|7239.3|5
1647487920000|2022-03-17 03:32:00|7246.1|7240.1|7247.8|7241.8|7247.8|7241.8|7246.1|7240.1|5
1647487990000|2022-03-17 03:33:10|7248.3|7242.3|7252.6|7246.6|7252.6|7246.6|7248.3|7242.3|2
1647488030000|2022-03-17 03:33:50|7252.1|7246.1|7251.1|7245.1|7253.4|7246.1|7248.9|7242.9|3
1647488040000|2022-03-17 03:34:00|7251.3|7245.3|7251.6|7245.6|7251.6|7245.6|7251.3|7245.3|0
1647488050000|2022-03-17 03:34:10|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|0
1647488080000|2022-03-17 03:34:40|7250.6|7244.6|7249.8|7243.8|7250.6|7244.6|7249.8|7243.8|2
1647488110000|2022-03-17 03:35:10|7246.1|7240.1|7246.1|7240.1|7246.1|7240.1|7246.1|7240.1|1
1647488120000|2022-03-17 03:35:20|7245.8|7239.8|7243.9|7237.9|7245.8|7239.8|7243.9|7237.9|3
1647488140000|2022-03-17 03:35:40|7244.4|7238.4|7245.4|7239.4|7245.9|7239.9|7244.4|7238.4|0
1647488150000|2022-03-17 03:35:50|7245.9|7239.9|7246.4|7240.4|7246.4|7240.4|7245.9|7239.9|0
1647488160000|2022-03-17 03:36:00|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|2
1647488220000|2022-03-17 03:37:00|||||||||2
1647488240000|2022-03-17 03:37:20|7246.4|7240.4|7246.4|7240.4|7246.4|7240.4|7246.4|7240.4|0
1647488250000|2022-03-17 03:37:30|7244.9|7238.9|7246.6|7240.6|7246.6|7240.6|7244.6|7238.6|2
1647488290000|2022-03-17 03:38:10|7245.6|7239.6|7245.6|7239.6|7245.6|7239.6|7245.6|7239.6|0
1647488310000|2022-03-17 03:38:30|7246.1|7240.1|7246.1|7240.1|7246.1|7240.1|7246.1|7240.1|0
1647488330000|2022-03-17 03:38:50|7246.4|7240.4|7245.1|7239.1|7246.4|7240.4|7245.1|7239.1|2
1647488340000|2022-03-17 03:39:00|7244.7|7238.7|7246.1|7240.1|7246.1|7240.1|7244.6|7238.6|2
1647488360000|2022-03-17 03:39:20|7245.2|7239.2|7243.7|7237.7|7245.2|7239.2|7243.7|7237.7|2
1647488370000|2022-03-17 03:39:30|7243.4|7237.4|7243.2|7237.2|7243.4|7237.4|7243.2|7237.2|0
1647488380000|2022-03-17 03:39:40|7243.1|7237.1|7245.1|7239.1|7245.4|7239.4|7243.1|7237.1|1
1647488440000|2022-03-17 03:40:40|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|2
1647488490000|2022-03-17 03:41:30|7244.2|7238.2|7243.1|7237.1|7244.2|7238.2|7243.1|7237.1|0
1647488500000|2022-03-17 03:41:40|7242.7|7236.7|7244.6|7238.6|7244.6|7238.6|7242.7|7236.7|2
1647488520000|2022-03-17 03:42:00|7245.2|7239.2|7246.6|7240.6|7246.6|7240.6|7245.2|7239.2|2
1647488550000|2022-03-17 03:42:30|7246.4|7240.4|7245.6|7239.6|7246.4|7240.4|7245.6|7239.6|0
1647488560000|2022-03-17 03:42:40|7247.2|7237.2|7247.1|7237.1|7247.2|7237.2|7247.1|7237.1|0
1647488570000|2022-03-17 03:42:50|7244.7|7238.7|7244.1|7238.1|7244.7|7238.7|7244.1|7238.1|0
1647488580000|2022-03-17 03:43:00|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|0
1647488590000|2022-03-17 03:43:10|7242.9|7236.9|7242.2|7236.2|7242.9|7236.9|7242.2|7236.2|0
1647488610000|2022-03-17 03:43:30|7241.9|7235.9|7239.7|7233.7|7243.6|7235.9|7239.7|7233.6|0
1647488620000|2022-03-17 03:43:40|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|0
1647488640000|2022-03-17 03:44:00|7238.9|7232.9|7237.9|7231.9|7238.9|7232.9|7237.9|7231.9|0
1647488650000|2022-03-17 03:44:10|7237.7|7231.7|7238.2|7232.2|7238.2|7232.2|7237.7|7231.7|0
1647488660000|2022-03-17 03:44:20|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|0
1647488670000|2022-03-17 03:44:30|7237.4|7231.4|7232.6|7226.6|7237.4|7231.4|7232.1|7226.1|5
1647488680000|2022-03-17 03:44:40|7232.1|7226.1|7232.2|7226.2|7232.6|7226.6|7231.6|7225.6|0
1647488690000|2022-03-17 03:44:50|7231.9|7225.9|7233.7|7227.7|7233.7|7227.7|7231.9|7225.9|1
1647488710000|2022-03-17 03:45:10|7234.1|7228.1|7233.2|7227.2|7234.1|7228.1|7233.2|7227.2|0
1647488720000|2022-03-17 03:45:20|7235.2|7225.2|7234.9|7224.9|7235.2|7225.2|7234.9|7224.9|0
1647488730000|2022-03-17 03:45:30|7234.6|7224.6|7235.4|7225.4|7235.4|7225.4|7234.6|7224.6|0
1647488740000|2022-03-17 03:45:40|7234.9|7224.9|7234.6|7224.6|7234.9|7224.9|7234.6|7224.6|0
1647488760000|2022-03-17 03:46:00|7234.9|7224.9|7234.6|7224.6|7235.4|7225.4|7234.6|7224.6|0
1647488770000|2022-03-17 03:46:10|7235.4|7225.4|7235.4|7225.4|7235.4|7225.4|7235.4|7225.4|0
1647488790000|2022-03-17 03:46:30|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|0
1647488800000|2022-03-17 03:46:40|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|0
1647488820000|2022-03-17 03:47:00|7234|7228|7238|7232|7238|7232|7234|7228|1
1647488830000|2022-03-17 03:47:10|7238.2|7228.2|7232.7|7226.7|7238.2|7228.2|7232.7|7226.7|1
1647488870000|2022-03-17 03:47:50|7231.9|7225.9|7232.2|7226.2|7232.2|7226.2|7231.9|7225.9|0
1647488880000|2022-03-17 03:48:00|7231.7|7225.7|7231.7|7225.7|7231.7|7225.7|7231.7|7225.7|0
1647488890000|2022-03-17 03:48:10|7232.2|7226.2|7237.7|7227.7|7237.7|7227.7|7232.2|7226.2|1
1647488920000|2022-03-17 03:48:40|7236.5|7226.5|7236.5|7226.5|7236.5|7226.5|7236.5|7226.5|0
1647488970000|2022-03-17 03:49:30|7235|7229|7234.7|7228.7|7237|7229.7|7234.7|7227|0
1647488980000|2022-03-17 03:49:40|7234.5|7228.5|7234.7|7228.7|7234.7|7228.7|7234.5|7228.5|0
1647489000000|2022-03-17 03:50:00|7235.4|7229.4|7235.7|7229.7|7235.7|7229.7|7235.2|7229.2|0
1647489010000|2022-03-17 03:50:10|7237.4|7227.4|7235.5|7229.5|7237.4|7229.5|7234.7|7227.4|0
1647489090000|2022-03-17 03:51:30|7236.9|7226.9|7236.9|7226.9|7236.9|7226.9|7236.9|7226.9|0
1647489120000|2022-03-17 03:52:00|7238|7228|7239.5|7229.5|7239.5|7229.5|7238|7228|3
1647489140000|2022-03-17 03:52:20|7240.5|7234.5|7240.5|7234.5|7240.5|7234.5|7240.5|7234.5|0
1647489210000|2022-03-17 03:53:30|7242.8|7232.8|7246.5|7231.5|7246.5|7232.8|7242.8|7230.3|0
1647489240000|2022-03-17 03:54:00|7243|7237|7246|7236|7246|7237|7243|7236|0
1647489270000|2022-03-17 03:54:30|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|0
1647489290000|2022-03-17 03:54:50|7243.7|7237.7|7246|7236|7246|7238.5|7243.7|7236|0
1647489310000|2022-03-17 03:55:10|7243.7|7237.7|7246.3|7236.3|7246.3|7237.7|7243.5|7236.3|0
1647489320000|2022-03-17 03:55:20|7247.5|7237.5|7247.5|7237.5|7247.5|7237.5|7247.5|7237.5|0
1647489420000|2022-03-17 03:57:00||7241.5||7241.5||7241.5||7241.5|2
1647489510000|2022-03-17 03:58:30|7247|7241|7247.3|7237.3|7250.5|7241|7247|7235.5|0
1647489520000|2022-03-17 03:58:40|7247|7237|7247|7237|7247|7237|7247|7237|0
1647489540000|2022-03-17 03:59:00|7244.7|7238.7|7244|7238|7244.7|7238.7|7244|7238|0
1647489570000|2022-03-17 03:59:30|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|0
1647489580000|2022-03-17 03:59:40|7243|7237|7243|7237|7243|7237|7243|7237|0
1647489590000|2022-03-17 03:59:50|7242.7|7236.7|7242.5|7236.5|7242.7|7236.7|7242.5|7236.5|0
1647489610000|2022-03-17 04:00:10|7242.7|7236.7|7247|7237|7247|7237|7242.7|7236.7|1
1647489620000|2022-03-17 04:00:20|7247.2|7237.2|7250.5|7235.5|7250.5|7237.2|7247.2|7235.5|0
1647489720000|2022-03-17 04:02:00|7252.2|7237.2|7249|7243|7252.2|7243|7249|7237.2|2
1647489810000|2022-03-17 04:03:30|7249.5|7243.5|7249|7243|7249.5|7243.5|7248|7242|0
1647489830000|2022-03-17 04:03:50|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|0
1647489840000|2022-03-17 04:04:00|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|0
1647489860000|2022-03-17 04:04:20|7248|7242|7248|7242|7248|7242|7248|7242|0
1647489880000|2022-03-17 04:04:40|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|0
1647489900000|2022-03-17 04:05:00|7247.1|7241.1|7243|7237|7247.1|7241.1|7243|7237|1
1647489910000|2022-03-17 04:05:10|7242.3|7236.3|7245.5|7239.5|7245.5|7239.5|7242.3|7236.3|1
1647489990000|2022-03-17 04:06:30|7246.1|7240.1|7246.5|7240.5|7246.5|7240.5|7246.1|7240.1|0
1647490020000|2022-03-17 04:07:00|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|4
1647490050000|2022-03-17 04:07:30|7250.1|7240.1|7250.1|7240.1|7250.1|7240.1|7250.1|7240.1|0
1647490060000|2022-03-17 04:07:40|7249.9|7239.9|7249.9|7239.9|7249.9|7239.9|7249.9|7239.9|0
1647490090000|2022-03-17 04:08:10|7248.3|7242.3|7248.4|7242.4|7248.4|7242.4|7248.3|7242.3|0
1647490120000|2022-03-17 04:08:40|7249.9|7239.9|7248.4|7242.4|7249.9|7242.4|7248.4|7239.9|0
1647490140000|2022-03-17 04:09:00|7250.8|7240.8|7254.4|7239.4|7254.4|7240.8|7250.8|7238.9|0
1647490160000|2022-03-17 04:09:20|7250.9|7240.9|7250.9|7240.9|7250.9|7240.9|7250.9|7240.9|0
1647490170000|2022-03-17 04:09:30|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|0
1647490210000|2022-03-17 04:10:10|7247.1|7241.1|7246.4|7240.4|7247.1|7241.1|7246.4|7240.4|2
1647490240000|2022-03-17 04:10:40|7247.9|7237.9|7246.4|7240.4|7247.9|7240.4|7246.4|7237.9|0
1647490400000|2022-03-17 04:13:20|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1647490410000|2022-03-17 04:13:30|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1647490420000|2022-03-17 04:13:40|7253.9|7238.9|7254.3|7239.3|7254.3|7239.3|7253.9|7238.9|0
1647490430000|2022-03-17 04:13:50|7254.1|7239.1|7254.4|7239.4|7254.4|7239.4|7253.9|7238.9|0
1647490440000|2022-03-17 04:14:00|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1647490500000|2022-03-17 04:15:00|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1647490520000|2022-03-17 04:15:20|7254.1|7239.1|7253.9|7238.9|7254.1|7239.1|7253.9|7238.9|0
1647490570000|2022-03-17 04:16:10|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1647490600000|2022-03-17 04:16:40|||||||||1
1647490610000|2022-03-17 04:16:50|7254.6|7239.6|7252.9|7242.9|7254.6|7242.9|7252.9|7239.6|2
1647490640000|2022-03-17 04:17:20|7253.4|7243.4|7252.4|7246.4|7253.4|7246.4|7252.4|7243.4|0
1647490660000|2022-03-17 04:17:40|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|0
1647490840000|2022-03-17 04:20:40|7251.2|7245.2|7250.9|7244.9|7251.2|7245.2|7250.9|7244.9|0
1647490970000|2022-03-17 04:22:50|7251.4|7245.4|7252.4|7246.4|7253.4|7247.4|7251.4|7245.4|0
1647490980000|2022-03-17 04:23:00|7252.9|7246.9|7252|7246|7252.9|7246.9|7252|7246|1
1647490990000|2022-03-17 04:23:10|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|0
1647491020000|2022-03-17 04:23:40|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|0
1647491120000|2022-03-17 04:25:20|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|1
1647491170000|2022-03-17 04:26:10|7250|7244|7250.9|7244.9|7250.9|7244.9|7250|7244|0
1647491210000|2022-03-17 04:26:50|7250.7|7244.7|7250.4|7244.4|7250.7|7244.7|7250.4|7244.4|0
1647491220000|2022-03-17 04:27:00|7250.5|7244.5|7251.9|7245.9|7251.9|7245.9|7250.5|7244.5|2
1647491270000|2022-03-17 04:27:50|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|1
1647491280000|2022-03-17 04:28:00|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|0
1647491340000|2022-03-17 04:29:00|7252.2|7242.2|7252.2|7242.2|7252.2|7242.2|7252.2|7242.2|2
1647491350000|2022-03-17 04:29:10|7251.9|7241.9|7251.9|7241.9|7251.9|7241.9|7251.9|7241.9|0
1647491370000|2022-03-17 04:29:30|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|0
1647491380000|2022-03-17 04:29:40|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|0
1647491400000|2022-03-17 04:30:00|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|1
1647491410000|2022-03-17 04:30:10|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|0
1647491490000|2022-03-17 04:31:30|7251|7245|7251|7245|7251|7245|7251|7245|0
1647491500000|2022-03-17 04:31:40|7251.7|7245.7|7252.3|7246.3|7252.3|7246.3|7251.7|7245.7|0
1647491520000|2022-03-17 04:32:00|||||||||2
1647491530000|2022-03-17 04:32:10|7252|7246|7252|7246|7252|7246|7252|7246|0
1647491550000|2022-03-17 04:32:30|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|1
1647491560000|2022-03-17 04:32:40|7252|7246|7252|7246|7252|7246|7251.7|7245.7|1
1647491580000|2022-03-17 04:33:00|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|0
1647491610000|2022-03-17 04:33:30|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|1
1647491640000|2022-03-17 04:34:00|7251.7|7245.7|7249.7|7243.7|7251.7|7245.7|7249.7|7243.7|5
1647491650000|2022-03-17 04:34:10|7246.3|7240.3|7247.8|7241.8|7247.8|7241.8|7246.3|7240.3|0
1647491670000|2022-03-17 04:34:30|7248.7|7242.7|7251.5|7245.5|7251.5|7245.5|7248.7|7242.7|2
1647491690000|2022-03-17 04:34:50|7250.8|7244.8|7251.2|7241.2|7251.2|7244.8|7250.8|7241.2|0
1647491700000|2022-03-17 04:35:00|7252.3|7242.3|7250.2|7244.2|7252.3|7245|7250.2|7242.3|4
1647491710000|2022-03-17 04:35:10|7249.8|7243.8|7249.2|7243.2|7249.8|7243.8|7249.2|7243.2|0
1647491740000|2022-03-17 04:35:40|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|0
1647491820000|2022-03-17 04:37:00|7249.8|7243.8|7251|7245|7251|7245|7249.8|7243.8|3
1647491840000|2022-03-17 04:37:20|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|0
1647491850000|2022-03-17 04:37:30|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|0
1647491900000|2022-03-17 04:38:20|7252|7242|7249.6|7243.6|7252|7243.6|7249.6|7242|0
1647492030000|2022-03-17 04:40:30|7252|7242|7252|7242|7252|7242|7252|7242|0
1647492120000|2022-03-17 04:42:00|7253.6|7243.6|7253.6|7243.6|7253.6|7243.6|7253.6|7243.6|2
1647492190000|2022-03-17 04:43:10|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|0
1647492210000|2022-03-17 04:43:30|7255.3|7240.3|7255.1|7240.1|7255.3|7240.3|7255.1|7240.1|0
1647492400000|2022-03-17 04:46:40|7254.1|7248.1|7254.8|7248.8|7254.8|7248.8|7254.1|7248.1|0
1647492420000|2022-03-17 04:47:00|7255.4|7249.4|7257.1|7251.1|7257.1|7251.1|7255.4|7249.4|2
1647492460000|2022-03-17 04:47:40|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|7257.3|7251.3|0
1647492480000|2022-03-17 04:48:00|||||||||1
1647492570000|2022-03-17 04:49:30|7256.9|7250.9|7256.9|7250.9|7256.9|7250.9|7256.9|7250.9|0
1647492580000|2022-03-17 04:49:40|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|0
1647492640000|2022-03-17 04:50:40|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|0
1647492690000|2022-03-17 04:51:30|7255.7|7249.7|7255.7|7249.7|7255.7|7249.7|7255.7|7249.7|0
1647492700000|2022-03-17 04:51:40|7250.7|7244.7|7250.7|7244.7|7251.2|7245.2|7250.4|7244.4|9
1647492720000|2022-03-17 04:52:00|7250.2|7244.2|7252.2|7246.2|7252.2|7246.2|7250.2|7244.2|2
1647492750000|2022-03-17 04:52:30|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|0
1647492760000|2022-03-17 04:52:40|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|0
1647492840000|2022-03-17 04:54:00|7250.7|7244.7|7247.7|7241.7|7250.7|7244.7|7246.7|7240.7|4
1647492920000|2022-03-17 04:55:20|7247.6|7241.6|7247.2|7241.2|7247.6|7241.6|7247.2|7241.2|0
1647493030000|2022-03-17 04:57:10|7247.6|7241.6|7247.7|7241.7|7247.7|7241.7|7247.6|7241.6|0
1647493150000|2022-03-17 04:59:10|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|1
1647493220000|2022-03-17 05:00:20|7246.9|7240.9|7245.7|7239.7|7246.9|7240.9|7245.7|7239.7|0
1647493250000|2022-03-17 05:00:50|7246|7240|7248.7|7238.7|7248.7|7240|7246|7238.7|0
1647493260000|2022-03-17 05:01:00|7247|7241|7247|7241|7247|7241|7247|7241|0
1647493270000|2022-03-17 05:01:10|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|0
1647493440000|2022-03-17 05:04:00|7248.9|7238.9|7245.7|7239.7|7248.9|7240.9|7245.7|7238.9|0
1647493450000|2022-03-17 05:04:10|7245.4|7239.4|7245.2|7239.2|7245.4|7239.4|7245.2|7239.2|0
1647493490000|2022-03-17 05:04:50|7244.9|7238.9|7244.7|7238.7|7244.9|7238.9|7244.7|7238.7|0
1647493500000|2022-03-17 05:05:00|7244.2|7238.2|7240.2|7234.2|7244.2|7238.2|7240.2|7234.2|2
1647493510000|2022-03-17 05:05:10|7239.9|7233.9|7248.2|7233.2|7248.2|7233.9|7239.9|7233.2|3
1647493590000|2022-03-17 05:06:30|7245.2|7235.2|7245.2|7235.2|7245.2|7235.2|7245.2|7235.2|0
1647493610000|2022-03-17 05:06:50|7244.7|7234.7|7244.7|7234.7|7244.7|7234.7|7244.7|7234.7|0
1647493620000|2022-03-17 05:07:00|7242.7|7236.7|7248.2|7233.2|7248.2|7236.7|7242.7|7233.2|1
1647493720000|2022-03-17 05:08:40|7248.7|7238.7|7248.7|7238.7|7248.7|7238.7|7248.7|7238.7|0
1647493730000|2022-03-17 05:08:50|7248.3|7238.3|7245.2|7239.2|7248.3|7239.2|7245.2|7237.7|0
1647493830000|2022-03-17 05:10:30|7244.8|7238.8|7244.2|7238.2|7244.8|7238.8|7244.2|7238.2|0
1647493840000|2022-03-17 05:10:40|7244.7|7234.7|7244.7|7234.7|7244.7|7234.7|7244.7|7234.7|0
1647493850000|2022-03-17 05:10:50|7242|7236|7241.2|7235.2|7242|7236|7241.2|7235.2|0
1647493870000|2022-03-17 05:11:10|7241.8|7235.8|7241.8|7235.8|7241.8|7235.8|7241.8|7235.8|0
1647493880000|2022-03-17 05:11:20|7241.2|7235.2|7241.3|7235.3|7241.3|7235.3|7241.2|7235.2|0
1647493890000|2022-03-17 05:11:30|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|0
1647493920000|2022-03-17 05:12:00|7241|7235|7242.5|7236.5|7242.5|7236.5|7239.3|7233.3|2
1647493930000|2022-03-17 05:12:10|7242.2|7236.2|7246.7|7236.7|7247|7237|7242.2|7236.2|2
1647493940000|2022-03-17 05:12:20|7246.2|7240.2|7246.2|7240.2|7246.2|7240.2|7246.2|7240.2|0
1647493950000|2022-03-17 05:12:30|7247.1|7241.1|7246.2|7240.2|7247.1|7241.1|7245.7|7239.7|2
1647493960000|2022-03-17 05:12:40|7246.7|7240.7|7249.2|7243.2|7249.2|7243.2|7246.7|7240.7|0
1647493980000|2022-03-17 05:13:00|7250.1|7244.1|7249.3|7243.3|7250.1|7244.1|7249.2|7243.2|2
1647493990000|2022-03-17 05:13:10|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|0
1647494010000|2022-03-17 05:13:30|7251.6|7245.6|7250.6|7244.6|7251.6|7245.6|7250.6|7244.6|1
1647494040000|2022-03-17 05:14:00|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|2
1647494050000|2022-03-17 05:14:10|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|0
1647494070000|2022-03-17 05:14:30|7249.3|7243.3|7252.1|7246.1|7252.6|7246.6|7249.3|7243.3|0
1647494080000|2022-03-17 05:14:40|7253.1|7247.1|7255.1|7249.1|7255.1|7249.1|7252.1|7246.1|2
1647494110000|2022-03-17 05:15:10|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|0
1647494130000|2022-03-17 05:15:30|7255.6|7249.6|7255.6|7249.6|7255.6|7249.6|7255.6|7249.6|0
1647494170000|2022-03-17 05:16:10|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|0
1647494220000|2022-03-17 05:17:00|7256.1|7250.1|7256.1|7250.1|7256.1|7250.1|7256.1|7250.1|0
1647494280000|2022-03-17 05:18:00|7254.1|7248.1|7253.6|7247.6|7254.1|7248.1|7253.6|7247.6|1
1647494310000|2022-03-17 05:18:30|7253.3|7247.3|7253.1|7247.1|7253.3|7247.3|7253.1|7247.1|0
1647494340000|2022-03-17 05:19:00|7252.8|7246.8|7252.6|7246.6|7252.8|7246.8|7252.6|7246.6|0
1647494370000|2022-03-17 05:19:30|7252.3|7246.3|7255.1|7249.1|7255.1|7249.1|7252.3|7246.3|1
1647494440000|2022-03-17 05:20:40|7254.8|7248.8|7253.6|7247.6|7254.8|7248.8|7253.6|7247.6|0
1647494450000|2022-03-17 05:20:50|7253.3|7247.3|7252.8|7246.8|7253.3|7247.3|7252.8|7246.8|0
1647494460000|2022-03-17 05:21:00|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|0
1647494480000|2022-03-17 05:21:20|7252|7246|7251.8|7245.8|7252|7246|7251.8|7245.8|0
1647494490000|2022-03-17 05:21:30|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|0
1647494510000|2022-03-17 05:21:50|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|0
1647494540000|2022-03-17 05:22:20|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1647494570000|2022-03-17 05:22:50|||||||||1
1647494610000|2022-03-17 05:23:30|7250.3|7244.3|7250.1|7244.1|7250.3|7244.3|7250.1|7244.1|0
1647494630000|2022-03-17 05:23:50|7249.6|7243.6|7249.1|7243.1|7249.6|7243.6|7249.1|7243.1|0
1647494640000|2022-03-17 05:24:00|7247.3|7241.3|7241.6|7235.6|7247.3|7241.3|7241.6|7235.6|5
1647494650000|2022-03-17 05:24:10|7241.9|7235.9|7244.1|7238.1|7244.1|7238.1|7241.9|7235.9|1
1647494700000|2022-03-17 05:25:00|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|0
1647494710000|2022-03-17 05:25:10|7244.3|7238.3|7244.1|7238.1|7244.3|7238.3|7244.1|7238.1|0
1647494740000|2022-03-17 05:25:40|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|0
1647494770000|2022-03-17 05:26:10|7243.3|7237.3|7243.1|7237.1|7243.3|7237.3|7243.1|7237.1|0
1647494790000|2022-03-17 05:26:30|7242.4|7236.4|7242.6|7236.6|7242.6|7236.6|7242.1|7236.1|0
1647494820000|2022-03-17 05:27:00|7242.3|7236.3|7242.1|7236.1|7242.3|7236.3|7242.1|7236.1|0
1647494840000|2022-03-17 05:27:20|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|1
1647494850000|2022-03-17 05:27:30|7251.6||7251.6||7251.6||7251.6||1
1647494960000|2022-03-17 05:29:20|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|0
1647494980000|2022-03-17 05:29:40|7246.7|7236.7|7246.6|7236.6|7246.7|7236.7|7246.6|7236.6|0
1647495000000|2022-03-17 05:30:00|7246.1|7236.1|7244.2|7238.2|7246.6|7238.2|7244.2|7236.1|0
1647495010000|2022-03-17 05:30:10|7244.1|7238.1|7245.6|7235.6|7245.6|7238.1|7244.1|7235.6|0
1647495020000|2022-03-17 05:30:20|7243.1|7237.1|7242.1|7236.1|7243.1|7237.1|7242.1|7236.1|0
1647495030000|2022-03-17 05:30:30|7243.4|7233.4|7240.6|7234.6|7243.4|7234.6|7240.6|7233.4|1
1647495040000|2022-03-17 05:30:40|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|0
1647495050000|2022-03-17 05:30:50|7240.6|7234.6|7240.1|7234.1|7240.6|7234.6|7240.1|7234.1|0
1647495060000|2022-03-17 05:31:00|7239.7|7233.7|7239.6|7233.6|7239.7|7233.7|7239.6|7233.6|0
1647495080000|2022-03-17 05:31:20|7239.2|7233.2|7239.1|7233.1|7239.2|7233.2|7239.1|7233.1|0
1647495100000|2022-03-17 05:31:40|7238.7|7232.7|7241.2|7235.2|7241.2|7235.2|7238.6|7232.6|1
1647495120000|2022-03-17 05:32:00|7242.1|7236.1|7240.9|7234.9|7242.1|7236.1|7240.9|7234.9|1
1647495130000|2022-03-17 05:32:10|7240.6|7234.6|7242.1|7236.1|7242.1|7236.1|7240.6|7234.6|0
1647495160000|2022-03-17 05:32:40|7241.4|7235.4|7240.7|7234.7|7241.4|7235.4|7240.7|7234.7|0
1647495170000|2022-03-17 05:32:50|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|0
1647495180000|2022-03-17 05:33:00|7241.4|7235.4|7242.1|7236.1|7242.1|7236.1|7241.4|7235.4|0
1647495200000|2022-03-17 05:33:20|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|1
1647495210000|2022-03-17 05:33:30|7242.1|7236.1|7242.1|7236.1|7242.1|7236.1|7242.1|7236.1|0
1647495240000|2022-03-17 05:34:00|7244.7|7234.7|7245.1|7235.1|7245.1|7235.1|7244.7|7234.7|0
1647495270000|2022-03-17 05:34:30|7247.1|7232.1|7245.1|7235.1|7247.1|7235.1|7245.1|7232.1|0
1647495300000|2022-03-17 05:35:00|7245.4|7239.4|7244.7|7234.7|7245.4|7239.4|7244.7|7234.7|1
1647495310000|2022-03-17 05:35:10|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|7244.7|7234.7|0
1647495330000|2022-03-17 05:35:30|7244.7|7234.7|7244.7|7234.7|7244.7|7234.7|7244.7|7234.7|0
1647495360000|2022-03-17 05:36:00|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1647495380000|2022-03-17 05:36:20|7249.7|7234.7|7249.9|7234.9|7249.9|7234.9|7249.6|7234.6|0
1647495390000|2022-03-17 05:36:30|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|0
1647495400000|2022-03-17 05:36:40|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1647495450000|2022-03-17 05:37:30|7248.4|7242.4|7248.5|7233.5|7248.9|7242.4|7248.4|7233.5|1
1647495520000|2022-03-17 05:38:40|7248.9|7233.9|7249|7234|7249|7234|7248.9|7233.9|0
1647495590000|2022-03-17 05:39:50|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|1
1647495600000|2022-03-17 05:40:00|7249.5|7234.5|7247.4|7241.4|7249.5|7241.4|7247.4|7234.5|0
1647495610000|2022-03-17 05:40:10|7248|7242|7248|7242|7248|7242|7248|7242|0
1647495630000|2022-03-17 05:40:30|7254|7244|7255|7249|7255|7249|7253.5|7244|10
1647495640000|2022-03-17 05:40:40|7255.7|7249.7|7257.5|7242.5|7257.5|7249.7|7255.7|7242.5|1
1647495660000|2022-03-17 05:41:00|7255.7|7245.7|7256.5|7246.5|7256.5|7246.5|7255.7|7245.7|0
1647495670000|2022-03-17 05:41:10|7254.9|7248.9|7255|7249|7255|7249|7254.9|7248.9|0
1647495750000|2022-03-17 05:42:30|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|0
1647496010000|2022-03-17 05:46:50|7256.5|7250.5|7254.5|7248.5|7256.5|7250.5|7254.5|7248.5|2
1647496020000|2022-03-17 05:47:00|7256|7250|7256|7250|7256|7250|7256|7250|0
1647496030000|2022-03-17 05:47:10|7255.7|7249.7|7254.5|7248.5|7256|7250|7254.5|7248.5|3
1647496040000|2022-03-17 05:47:20|7254.8|7248.8|7255|7249|7255|7249|7254.8|7248.8|0
1647496090000|2022-03-17 05:48:10|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|1
1647496260000|2022-03-17 05:51:00|7254.1|7248.1|7248.6|7238.6|7254.5|7248.5|7247|7238.6|7
1647496270000|2022-03-17 05:51:10|7245|7239|7244|7238|7245|7239|7244|7238|0
1647496320000|2022-03-17 05:52:00|7244.1|7238.1|7251.5|7245.5|7251.5|7245.5|7244|7238|9
1647496380000|2022-03-17 05:53:00|7251.8|7245.8|7252.5|7246.5|7252.5|7246.5|7251.8|7245.8|0
1647496390000|2022-03-17 05:53:10|7253.6|7247.6|7258.5|7252.5|7258.5|7252.5|7253.6|7247.6|4
1647496400000|2022-03-17 05:53:20|7258.1|7252.1|7258|7252|7258.8|7252.1|7257.1|7248.8|0
1647496410000|2022-03-17 05:53:30|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|7257.5|7251.5|0
1647496430000|2022-03-17 05:53:50|7258.8|7252.8|7263.5|7253.5|7263.5|7253.5|7257.1|7251.1|4
1647496440000|2022-03-17 05:54:00|7263.1|7257.1|7261.6|7255.6|7263.1|7257.1|7261.6|7255.6|1
1647496460000|2022-03-17 05:54:20|7263|7253|7263|7253|7263|7253|7263|7253|0
1647496500000|2022-03-17 05:55:00|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1647496510000|2022-03-17 05:55:10|7262.8|7247.8|7262.5|7247.5|7262.8|7247.8|7262.5|7247.5|0
1647496520000|2022-03-17 05:55:20|7260.6|7254.6|7259|7249|7260.6|7254.6|7259|7249|1
1647496600000|2022-03-17 05:56:40|7259.5|7244.5|7259|7244|7259.5|7244.5|7259|7244|0
1647496620000|2022-03-17 05:57:00|7255.6|7245.6|7257|7242|7257.1|7245.6|7255|7242|0
1647496650000|2022-03-17 05:57:30|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1647496670000|2022-03-17 05:57:50|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1647496700000|2022-03-17 05:58:20|7248.9|7242.9|7247.9|7241.9|7248.9|7242.9|7247.9|7241.9|0
1647496710000|2022-03-17 05:58:30|||||||||1
1647496720000|2022-03-17 05:58:40|7247.4|7241.4|7247.9|7241.9|7247.9|7241.9|7247.4|7241.4|0
1647496730000|2022-03-17 05:58:50|7248.6|7242.6|7252.4|7242.4|7252.9|7246.4|7248.4|7242.4|4
1647496740000|2022-03-17 05:59:00|7252.9|7242.9|7252.9|7242.9|7252.9|7242.9|7252.4|7242.4|0
1647496750000|2022-03-17 05:59:10|7252.6|7242.6|7252.9|7242.9|7252.9|7242.9|7252.4|7242.4|0
1647496760000|2022-03-17 05:59:20|7252.6|7242.6|7252.4|7242.4|7252.6|7242.6|7252.4|7242.4|0
1647496770000|2022-03-17 05:59:30|7252.9|7242.9|7252.9|7242.9|7252.9|7242.9|7252.9|7242.9|0
1647496780000|2022-03-17 05:59:40|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|0
1647496790000|2022-03-17 05:59:50|7250.3|7244.3|7254.6|7244.6|7254.6|7244.6|7250.3|7244.3|3
1647496800000|2022-03-17 06:00:00|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|0
1647496810000|2022-03-17 06:00:10|7251.4|7245.4|7251.1|7245.1|7251.4|7245.4|7251.1|7245.1|0
1647496820000|2022-03-17 06:00:20|7252.4|7242.4|7252.1|7242.1|7252.4|7242.4|7252.1|7242.1|0
1647496860000|2022-03-17 06:01:00|7249.8|7246.1|7249.8|7243.8|7249.8|7246.1|7249.8|7243.8|1
1647496880000|2022-03-17 06:01:20|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|0
1647496890000|2022-03-17 06:01:30|7250.8|7244.8|7248.9|7242.9|7250.8|7244.8|7248.9|7242.9|1
1647496910000|2022-03-17 06:01:50|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|2
1647496920000|2022-03-17 06:02:00|7246.6|7240.6|7246.3|7240.3|7247.9|7241.9|7246.3|7240.3|1
1647496930000|2022-03-17 06:02:10|7247.6|7241.6|7247.4|7237.4|7247.6|7241.6|7246.6|7237.4|3
1647496940000|2022-03-17 06:02:20|7247.8|7237.8|7247.8|7237.8|7247.8|7237.8|7247.8|7237.8|0
1647496950000|2022-03-17 06:02:30|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|0
1647496970000|2022-03-17 06:02:50|||||||||1
1647496980000|2022-03-17 06:03:00|7247.7|7237.7|7247.7|7237.7|7247.7|7237.7|7247.7|7237.7|0
1647497020000|2022-03-17 06:03:40|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|0
1647497060000|2022-03-17 06:04:20|7247.7|7237.7|7247.7|7237.7|7247.7|7237.7|7247.7|7237.7|0
1647497070000|2022-03-17 06:04:30|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|0
1647497080000|2022-03-17 06:04:40|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|2
1647497130000|2022-03-17 06:05:30|7244.2|7240.4|7244.2|7238.2|7244.2|7240.4|7244.2|7238.2|1
1647497150000|2022-03-17 06:05:50|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|2
1647497160000|2022-03-17 06:06:00|7245.6|7239.6|7245.6|7239.6|7245.6|7239.6|7245.6|7239.6|0
1647497170000|2022-03-17 06:06:10|7246.1|7240.1|7249.9|7243.9|7249.9|7243.9|7246.1|7240.1|2
1647497190000|2022-03-17 06:06:30|7249.1|7243.1|7248.9|7242.9|7249.1|7243.1|7248.9|7242.9|1
1647497210000|2022-03-17 06:06:50|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|1
1647497220000|2022-03-17 06:07:00|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|0
1647497230000|2022-03-17 06:07:10|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|0
1647497250000|2022-03-17 06:07:30|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|7248.9|7242.9|0
1647497270000|2022-03-17 06:07:50|7249.9|7243.9|7248.9|7242.9|7249.9|7243.9|7248.9|7242.9|2
1647497280000|2022-03-17 06:08:00|7250.6|7240.6|7248.9|7242.9|7250.6|7244.6|7248.9|7240.6|1
1647497340000|2022-03-17 06:09:00|7250.6|7240.6|7248.9|7242.9|7250.6|7242.9|7248.9|7240.6|0
1647497350000|2022-03-17 06:09:10|7249.2|7243.2|7249.7|7243.7|7249.7|7243.7|7249.2|7243.2|0
1647497360000|2022-03-17 06:09:20|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|1
1647497380000|2022-03-17 06:09:40|7252.9|7242.9|7251|7245|7252.9|7245|7249.1|7242.7|5
1647497400000|2022-03-17 06:10:00|7251.2|7245.2|7254.4|7244.4|7254.4|7245.7|7251.2|7244.4|0
1647497410000|2022-03-17 06:10:10|7252.7|7246.7|7252.9|7246.9|7252.9|7246.9|7252.7|7246.7|0
1647497420000|2022-03-17 06:10:20|7255.5|7245.5|7255|7249|7258.4|7249|7254.7|7243.4|0
1647497430000|2022-03-17 06:10:30|7256.4|7246.4|7254|7248|7256.7|7250.7|7254|7246|2
1647497440000|2022-03-17 06:10:40|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|0
1647497450000|2022-03-17 06:10:50|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|1
1647497460000|2022-03-17 06:11:00|7261.9|7246.9|7262.9|7247.9|7262.9|7247.9|7261.9|7246.9|0
1647497520000|2022-03-17 06:12:00|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|0
1647497540000|2022-03-17 06:12:20|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|0
1647497560000|2022-03-17 06:12:40|7261|7251|7260.9|7250.9|7261|7251|7260.9|7250.9|0
1647497580000|2022-03-17 06:13:00|7261.2|7251.2|7259|7253|7261.2|7255|7259|7251.2|1
1647497590000|2022-03-17 06:13:10|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|0
1647497630000|2022-03-17 06:13:50|7258.5|7252.5|7258.4|7252.4|7258.5|7252.5|7258.4|7252.4|1
1647497640000|2022-03-17 06:14:00|7259|7249|7259.4|7249.4|7259.4|7249.4|7259|7249|0
1647497650000|2022-03-17 06:14:10|7257|7251|7254.7|7244.7|7257|7251|7250.7|7244.7|2
1647497670000|2022-03-17 06:14:30|7255|7245|7255|7245|7255|7245|7255|7245|0
1647497680000|2022-03-17 06:14:40|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|0
1647497700000|2022-03-17 06:15:00|7252|7246|7252.4|7246.4|7252.9|7246.9|7252|7246|0
1647497730000|2022-03-17 06:15:30|7253.7|7247.7|7252|7246|7253.7|7247.7|7252|7246|1
1647497740000|2022-03-17 06:15:40|7251.5|7245.5|7249.9|7243.9|7251.5|7245.5|7249.9|7243.9|1
1647497760000|2022-03-17 06:16:00|7249.5|7243.5|7250.5|7240.5|7250.5|7243.5|7249.5|7240.5|0
1647497790000|2022-03-17 06:16:30|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1647497820000|2022-03-17 06:17:00|7251.9|7236.9|7249.7|7239.7|7251.9|7239.7|7249.7|7236.9|0
1647497870000|2022-03-17 06:17:50|7250|7240|7250|7240|7250|7240|7250|7240|0
1647497880000|2022-03-17 06:18:00|7249.7|7239.7|7250|7240|7250|7240|7249.7|7239.7|0
1647497900000|2022-03-17 06:18:20|7250.5|7244.5|7250.7|7240.7|7250.7|7244.5|7250.5|7240.7|1
1647497940000|2022-03-17 06:19:00|7249|7243|7249.5|7243.5|7249.5|7243.5|7249|7243|0
1647497980000|2022-03-17 06:19:40|7250.8|7244.8|7251.2|7245.2|7251.2|7245.2|7250.8|7244.8|1
1647497990000|2022-03-17 06:19:50|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|1
1647498000000|2022-03-17 06:20:00|7252|7246|7252.2|7246.2|7252.2|7246.2|7252|7246|0
1647498020000|2022-03-17 06:20:20|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|0
1647498030000|2022-03-17 06:20:30|7251|7245|7248.7|7242.7|7251|7245|7248.7|7242.7|2
1647498050000|2022-03-17 06:20:50|7249.2|7243.2|7250|7244|7250|7244|7249.2|7243.2|1
1647498060000|2022-03-17 06:21:00|7250.3|7244.3|7250.5|7244.5|7250.5|7244.5|7250.3|7244.3|0
1647498120000|2022-03-17 06:22:00|7250.2|7244.2|7251.2|7245.2|7251.3|7245.3|7250.2|7244.2|1
1647498130000|2022-03-17 06:22:10|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|7251.3|7245.3|0
1647498150000|2022-03-17 06:22:30|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|1
1647498160000|2022-03-17 06:22:40|7250.3|7244.3|7250|7240|7250.3|7244.3|7250|7240|2
1647498180000|2022-03-17 06:23:00|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|0
1647498200000|2022-03-17 06:23:20|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|1
1647498220000|2022-03-17 06:23:40|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|2
1647498240000|2022-03-17 06:24:00|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|0
1647498250000|2022-03-17 06:24:10|7248.7|7238.7|7248.7|7238.7|7248.7|7238.7|7248.7|7238.7|3
1647498300000|2022-03-17 06:25:00|7244.7|7238|7244|7238|7244.7|7238|7244|7238|0
1647498350000|2022-03-17 06:25:50|7245.3|7239.3|7247.3|7241.3|7249.5|7243.5|7245.3|7239.3|3
1647498360000|2022-03-17 06:26:00|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|1
1647498370000|2022-03-17 06:26:10|7248.5|7242.5|7250.8|7240.8|7250.8|7242.5|7248.5|7240.8|1
1647498380000|2022-03-17 06:26:20|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|0
1647498400000|2022-03-17 06:26:40|7250.8|7240.8|7250.8|7240.8|7250.8|7240.8|7250.8|7240.8|0
1647498410000|2022-03-17 06:26:50|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|0
1647498420000|2022-03-17 06:27:00|7250|7240|7250|7240|7250|7240|7249.6|7239.6|0
1647498450000|2022-03-17 06:27:30|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|0
1647498480000|2022-03-17 06:28:00|7250|7240|7250|7240|7250|7240|7250|7240|0
1647498500000|2022-03-17 06:28:20|7247.6|7244|7250.6|7240.6|7250.6|7244|7247.3|7240.6|1
1647498510000|2022-03-17 06:28:30|7251|7241|7251.3|7241.3|7251.3|7241.3|7251|7241|0
1647498540000|2022-03-17 06:29:00|7249.6|7243.6|7250.3|7244.3|7250.3|7244.3|7249.3|7243.3|0
1647498550000|2022-03-17 06:29:10|7250.6|7244.6|7257|7247|7257|7247|7250.6|7244.6|1
1647498570000|2022-03-17 06:29:30|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1647498600000|2022-03-17 06:30:00|7258.5|7248.5|7258.5|7248.5|7258.5|7248.5|7258.5|7248.5|0
1647498620000|2022-03-17 06:30:20|7257.8|7247.8|7255.5|7249.5|7257.8|7249.5|7255.5|7247.8|0
1647498650000|2022-03-17 06:30:50|7254.8|7248.8|7254.5|7248.5|7255|7249|7254.5|7248.5|1
1647498660000|2022-03-17 06:31:00|7253.6|7247.6|7254|7248|7254|7248|7253.6|7247.6|0
1647498710000|2022-03-17 06:31:50|7256.8|7241.8|7255.8|7240.8|7256.8|7241.8|7255.8|7240.8|2
1647498720000|2022-03-17 06:32:00|7256.1|7241.1|7256.5|7241.5|7256.5|7241.5|7256.1|7241.1|0
1647498750000|2022-03-17 06:32:30|7255.8|7240.8|7256.5|7241.5|7256.5|7241.5|7255.8|7240.8|0
1647498780000|2022-03-17 06:33:00|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|0
1647498800000|2022-03-17 06:33:20|7254.9|7248.9|7253.6|7243.6|7254.9|7248.9|7253.6|7243.6|1
1647498810000|2022-03-17 06:33:30|7252.9|7242.9|7251.9|7241.9|7252.9|7242.9|7251.9|7241.9|0
1647498840000|2022-03-17 06:34:00|7253.8|7238.8|7251.6|7241.6|7253.8|7241.9|7251.6|7238.8|0
1647498870000|2022-03-17 06:34:30|7251.9|7241.9|7251.6|7241.6|7251.9|7241.9|7251.6|7241.6|0
1647498900000|2022-03-17 06:35:00|7253.8|7238.8|7251.6|7241.6|7253.8|7241.6|7251.6|7238.8|0
1647498950000|2022-03-17 06:35:50|7251.1|7245.6|7252.6|7237.6|7252.6|7245.6|7251.1|7237.6|3
1647498960000|2022-03-17 06:36:00|7251.9|7236.9|7248.6|7233.6|7252.4|7237.4|7248.6|7233.6|4
1647498970000|2022-03-17 06:36:10|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|0
1647498990000|2022-03-17 06:36:30|7246.9|7231.9|7244.6|7238.6|7248.3|7238.6|7244.6|7231.9|0
1647499000000|2022-03-17 06:36:40|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|0
1647499010000|2022-03-17 06:36:50|7242.6|7236.6|7239.9|7233.9|7242.6|7236.6|7239.9|7233.9|1
1647499030000|2022-03-17 06:37:10|7240.4|7234.4|7240.4|7234.4|7240.4|7234.4|7240.4|7234.4|0
1647499040000|2022-03-17 06:37:20|7239.9|7233.9|7231.4|7225.4|7239.9|7233.9|7231.4|7225.4|12
1647499050000|2022-03-17 06:37:30|7231.9|7225.9|7231.4|7225.4|7232.9|7226.9|7231.4|7225.4|3
1647499060000|2022-03-17 06:37:40|7231.3|7225.3|7230.4|7224.4|7231.3|7225.3|7230.4|7224.4|2
1647499070000|2022-03-17 06:37:50|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|31
1647499080000|2022-03-17 06:38:00|7232.8|7222.8|7231.4|7225.4|7232.8|7225.4|7231.4|7222.8|0
1647499090000|2022-03-17 06:38:10|7230.4|7224.4|7225.9|7219.9|7230.4|7224.4|7225.6|7219.6|4
1647499100000|2022-03-17 06:38:20|7227.3|7221.3|7228.4|7222.4|7228.4|7222.4|7227.3|7221.3|4
1647499120000|2022-03-17 06:38:40|7227.4|7221.4|7227.4|7221.4|7227.4|7221.4|7227.4|7221.4|1
1647499150000|2022-03-17 06:39:10|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|2
1647499160000|2022-03-17 06:39:20|7227.3|7221.3|7227.4|7221.4|7227.4|7221.4|7227.3|7221.3|0
1647499170000|2022-03-17 06:39:30|7225.9|7219.9|7227.4|7221.4|7227.4|7221.4|7225.9|7219.9|0
1647499180000|2022-03-17 06:39:40|7226.4|7220.4|7225.9|7219.9|7226.4|7220.4|7225.9|7219.9|0
1647499190000|2022-03-17 06:39:50|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|3
1647499200000|2022-03-17 06:40:00|7227.2|7221.2|7220.6|7214.6|7227.4|7221.4|7220.6|7214.6|5
1647499210000|2022-03-17 06:40:10|7221.1|7215.1|7219.1|7213.1|7221.1|7215.1|7219.1|7213.1|31
1647499220000|2022-03-17 06:40:20|||||||||11
1647499230000|2022-03-17 06:40:30|7221.1|7215.1|7220.9|7214.9|7221.1|7215.1|7220.6|7214.6|16
1647499240000|2022-03-17 06:40:40|7221.1|7215.1|7223.9|7217.9|7225.4|7219.4|7221.1|7215.1|14
1647499250000|2022-03-17 06:40:50|7225.2|7219.2|7221.4|7215.4|7225.2|7219.2|7221.4|7215.4|2
1647499290000|2022-03-17 06:41:30|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|0
1647499370000|2022-03-17 06:42:50|7222.7|7216.7|7223.1|7217.1|7223.1|7217.1|7222.7|7216.7|0
1647499380000|2022-03-17 06:43:00|7223.4|7217.4|7223.4|7217.4|7223.4|7217.4|7223.1|7217.1|0
1647499400000|2022-03-17 06:43:20|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|1
1647499410000|2022-03-17 06:43:30|7222.4|7216.4|7222.7|7216.7|7222.7|7216.7|7222.4|7216.4|0
1647499440000|2022-03-17 06:44:00|7222.6|7216.6|7222.7|7216.7|7223.1|7217.1|7222.6|7216.6|0
1647499450000|2022-03-17 06:44:10|7223.1|7217.1|7223.1|7217.1|7223.1|7217.1|7223.1|7217.1|0
1647499460000|2022-03-17 06:44:20|7222.7|7216.7|7222.7|7216.7|7223.1|7217.1|7222.7|7216.7|0
1647499490000|2022-03-17 06:44:50|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|7222.2|7216.2|0
1647499500000|2022-03-17 06:45:00|7221.7|7215.7|7217.4|7211.4|7221.7|7215.7|7214.9|7208.9|15
1647499510000|2022-03-17 06:45:10|7218.2|7212.2|7218.6|7212.6|7218.6|7212.6|7218.2|7212.2|0
1647499520000|2022-03-17 06:45:20|7219.1|7213.1|7218.6|7212.6|7219.1|7213.1|7218.6|7212.6|0
1647499530000|2022-03-17 06:45:30|7218.9|7212.9|7218.6|7212.6|7218.9|7212.9|7218.6|7212.6|0
1647499540000|2022-03-17 06:45:40|7217.4|7211.4|7217.4|7211.4|7217.9|7211.9|7216.4|7210.4|1
1647499550000|2022-03-17 06:45:50|7217.7|7211.7|7219.6|7213.6|7219.6|7213.6|7217.7|7211.7|8
1647499560000|2022-03-17 06:46:00|7219.9|7213.9|7224.9|7218.9|7224.9|7218.9|7219.9|7213.9|4
1647499570000|2022-03-17 06:46:10|7225.4|7219.4|7225.4|7219.4|7225.4|7219.4|7225.4|7219.4|1
1647499580000|2022-03-17 06:46:20|7227.9|7217.9|7227.9|7221.9|7227.9|7221.9|7226.9|7217.9|1
1647499590000|2022-03-17 06:46:30|7227.6|7221.6|7226.9|7220.9|7227.6|7221.6|7226.9|7220.9|0
1647499600000|2022-03-17 06:46:40|7227.9|7221.9|7227.4|7221.4|7227.9|7221.9|7227.2|7221.2|0
1647499610000|2022-03-17 06:46:50|7228.7|7222.7|7227.1|7221.1|7228.7|7222.7|7226.9|7220.9|2
1647499620000|2022-03-17 06:47:00|7227.9|7221.9|7232.9|7226.9|7232.9|7226.9|7227.9|7221.9|1
1647499630000|2022-03-17 06:47:10|7232.6|7226.6|7232.4|7226.4|7232.6|7226.6|7232.4|7226.4|0
1647499640000|2022-03-17 06:47:20|7234.1|7224.1|7230.4|7224.4|7234.1|7224.7|7230.4|7224.1|0
1647499650000|2022-03-17 06:47:30|7230.9|7224.9|7232.4|7226.4|7232.4|7226.4|7230.9|7224.9|0
1647499680000|2022-03-17 06:48:00|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|7232.9|7226.9|0
1647499690000|2022-03-17 06:48:10|7235.9|7229.9|7237.2|7227.2|7237.2|7229.9|7235.9|7227.2|2
1647499700000|2022-03-17 06:48:20|7236.5|7226.5|7236.4|7226.4|7236.5|7226.5|7236.4|7226.4|0
1647499730000|2022-03-17 06:48:50|7233.4|7227.4|7233.4|7227.4|7233.4|7227.4|7233.4|7227.4|0
1647499740000|2022-03-17 06:49:00|7232.9|7226.9|7233.4|7227.4|7233.4|7227.4|7232.9|7226.9|0
1647499750000|2022-03-17 06:49:10|7231.2|7225.2|7231.9|7225.9|7231.9|7225.9|7231.2|7225.2|2
1647499760000|2022-03-17 06:49:20|7233.2|7223.2|7230.9|7224.9|7233.2|7224.9|7230.5|7223.2|2
1647499800000|2022-03-17 06:50:00|7231.4|7225.4|7230.9|7224.9|7231.4|7225.4|7230.9|7224.9|0
1647499810000|2022-03-17 06:50:10|7230.5|7224.5|7229.7|7223.7|7230.5|7224.5|7229.7|7223.7|0
1647499860000|2022-03-17 06:51:00|7230|7224|7233.4|7227.4|7233.4|7227.4|7230|7224|1
1647499880000|2022-03-17 06:51:20|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|0
1647499890000|2022-03-17 06:51:30|7236.7|7226.7|7236.9|7226.9|7236.9|7226.9|7236.7|7226.7|0
1647499920000|2022-03-17 06:52:00|7237.2|7227.2|7236.4|7230.4|7237.7|7230.4|7236.4|7227.2|0
1647499930000|2022-03-17 06:52:10|7236.9|7230.9|7237.5|7231.5|7237.7|7231.7|7236.9|7230.9|0
1647499940000|2022-03-17 06:52:20|7237.9|7231.9|7238.9|7228.9|7238.9|7231.9|7237.2|7228.9|0
1647499960000|2022-03-17 06:52:40|7237.4|7231.4|7238.9|7228.9|7238.9|7231.9|7237.4|7228.9|0
1647499980000|2022-03-17 06:53:00|7237.2|7231.2|7237.4|7231.4|7237.4|7231.4|7236.4|7230.4|0
1647499990000|2022-03-17 06:53:10|7236.9|7230.9|7235.4|7229.4|7236.9|7230.9|7235.4|7229.4|0
1647500000000|2022-03-17 06:53:20|7235|7229|7233.4|7227.4|7235|7229|7233.4|7227.4|1
1647500010000|2022-03-17 06:53:30|7236.9|7226.9|7236.9|7226.9|7236.9|7226.9|7236.9|7226.9|0
1647500080000|2022-03-17 06:54:40|7236.8|7226.8|7236.8|7226.8|7236.8|7226.8|7236.8|7226.8|0
1647500100000|2022-03-17 06:55:00|7235.3|7229.3|7233.3|7227.3|7235.3|7229.3|7233.3|7227.3|0
1647500120000|2022-03-17 06:55:20|7233.7|7227.7|7235.8|7229.8|7235.8|7229.8|7233.7|7227.7|1
1647500160000|2022-03-17 06:56:00|7236.3|7230.3|7236.8|7230.8|7236.8|7230.8|7236.3|7230.3|0
1647500170000|2022-03-17 06:56:10|7237.2|7231.2|7237.3|7231.3|7237.3|7231.3|7237.2|7231.2|0
1647500200000|2022-03-17 06:56:40|7233|7223|7229.5|7223.5|7233|7223.5|7229.5|7223|15
1647500220000|2022-03-17 06:57:00|7233|7223|7233|7223|7233|7223|7233|7223|0
1647500250000|2022-03-17 06:57:30|7230|7224|7229.5|7223.5|7230|7224|7229.5|7223.5|0
1647500260000|2022-03-17 06:57:40|7228.8|7222.8|7228.5|7222.5|7228.8|7222.8|7228.5|7222.5|0
1647500280000|2022-03-17 06:58:00|7228.8|7222.8|7228.5|7222.5|7228.8|7222.8|7228.5|7222.5|10
1647500290000|2022-03-17 06:58:10|7229|7223|7229|7223|7229|7223|7229|7223|0
1647500300000|2022-03-17 06:58:20|||||||||2
1647500310000|2022-03-17 06:58:30|||||||||2
1647500330000|2022-03-17 06:58:50|||||||||2
1647500350000|2022-03-17 06:59:10|||||||||1
1647500360000|2022-03-17 06:59:20|7227.8|7221.8|7227.8|7221.8|7227.8|7221.8|7227.8|7221.8|2
1647500380000|2022-03-17 06:59:40|7227.5|7221.5|7227|7221|7227.5|7221.5|7226.8|7220.8|0
1647500390000|2022-03-17 06:59:50|7226|7220|7224.7|7218.7|7226|7220|7224.7|7218.7|0
1647500400000|2022-03-17 07:00:00|7225|7219|7225|7219|7225|7219|7225|7219|0
1647500410000|2022-03-17 07:00:10|7224.7|7218.7|7222.7|7216.7|7224.7|7218.7|7222.7|7216.7|10
1647500420000|2022-03-17 07:00:20|7222.8|7216.8|7222.2|7216.2|7223.3|7217.3|7222.2|7216.2|0
1647500430000|2022-03-17 07:00:30|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|0
1647500440000|2022-03-17 07:00:40|7223|7217|7222.3|7216.3|7223|7217|7222.2|7216.2|1
1647500450000|2022-03-17 07:00:50|7222.7|7216.7|7223|7217|7223|7217|7222.7|7216.7|0
1647500460000|2022-03-17 07:01:00|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|0
1647500470000|2022-03-17 07:01:10|7223.7|7217.7|7222.5|7216.5|7223.7|7217.7|7222.5|7216.5|6
1647500480000|2022-03-17 07:01:20|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|4
1647500490000|2022-03-17 07:01:30|7222.8|7216.8|7222.5|7216.5|7222.8|7216.8|7222.5|7216.5|2
1647500500000|2022-03-17 07:01:40|7222.2|7216.2|7222.2|7216.2|7222.5|7216.5|7222.2|7216.2|0
1647500510000|2022-03-17 07:01:50|7222.5|7216.5|7222.2|7216.2|7222.5|7216.5|7222.2|7216.2|0
1647500520000|2022-03-17 07:02:00|7222.5|7216.5|7222.2|7216.2|7223.3|7217.3|7222.2|7216.2|7
1647500530000|2022-03-17 07:02:10|7222.5|7216.5|7222.2|7216.2|7222.5|7216.5|7222.2|7216.2|0
1647500540000|2022-03-17 07:02:20|7222.5|7216.5|7221.8|7215.8|7222.5|7216.5|7221.8|7215.8|0
1647500550000|2022-03-17 07:02:30|7221.5|7215.5|7221.8|7215.8|7221.8|7215.8|7221.2|7215.2|2
1647500560000|2022-03-17 07:02:40|7221.5|7215.5|7219.8|7213.8|7221.5|7215.5|7219.8|7213.8|1
1647500570000|2022-03-17 07:02:50|7220.8|7214.8|7219.8|7213.8|7220.8|7214.8|7219.8|7213.8|1
1647500580000|2022-03-17 07:03:00|7219.3|7213.3|7219.7|7213.7|7220.2|7214.2|7219.2|7213.2|3
1647500590000|2022-03-17 07:03:10|7219.5|7213.5|7218.3|7212.3|7219.5|7213.5|7217.5|7211.5|7
1647500600000|2022-03-17 07:03:20|7218|7212|7217.5|7211.5|7218|7212|7217.5|7211.5|0
1647500610000|2022-03-17 07:03:30|7217|7211|7214.5|7208.5|7217|7211|7214.5|7208.5|9
1647500620000|2022-03-17 07:03:40|7214.2|7208.2|7214|7208|7214.5|7208.5|7214|7208|0
1647500630000|2022-03-17 07:03:50|7214.5|7208.5|7214|7208|7214.5|7208.5|7214|7208|0
1647500640000|2022-03-17 07:04:00|7214.5|7208.5|7215|7209|7215|7209|7214.5|7208.5|1
1647500650000|2022-03-17 07:04:10|7211|7205|7212.7|7202.7|7212.7|7205|7211|7202.7|4
1647500660000|2022-03-17 07:04:20|7212.5|7202.5|7211.5|7205.5|7212.5|7205.5|7210.1|7202.5|2
1647500680000|2022-03-17 07:04:40|7211.8|7205.8|7209.5|7203.5|7217.5|7211.5|7209.5|7203.5|6
1647500690000|2022-03-17 07:04:50|7208.8|7202.8|7209|7203|7209|7203|7208|7202|3
1647500700000|2022-03-17 07:05:00|7206.1|7200.1|7206|7200|7206.1|7200.1|7206|7200|13
1647500730000|2022-03-17 07:05:30|7205.5|7199.5|7206|7200|7206|7200|7205.5|7199.5|1
1647500740000|2022-03-17 07:05:40|||||||||3
1647500760000|2022-03-17 07:06:00|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|7
1647500770000|2022-03-17 07:06:10|||||||||1
1647500780000|2022-03-17 07:06:20|7211|7201|7211|7201|7211|7201|7211|7201|11
1647500790000|2022-03-17 07:06:30|7211.5|7201.5|7211.5|7201.5|7211.5|7201.5|7211.5|7201.5|0
1647500800000|2022-03-17 07:06:40|7205.5|7199.5|7205.5|7199.5|7205.5|7199.5|7205.5|7199.5|8
1647500820000|2022-03-17 07:07:00|||||||||7
1647500830000|2022-03-17 07:07:10|||||||||6
1647500870000|2022-03-17 07:07:50|||||||||2
1647500880000|2022-03-17 07:08:00|||||||||3
1647500890000|2022-03-17 07:08:10|||||||||1
1647500900000|2022-03-17 07:08:20|||||||||1
1647500910000|2022-03-17 07:08:30|||||||||9
1647500920000|2022-03-17 07:08:40|7204.3|7198.3|7202.1|7196.1|7204.3|7198.3|7200.5|7194.5|19
1647500930000|2022-03-17 07:08:50|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|5
1647500940000|2022-03-17 07:09:00|7199.5|7193.5|7200.2|7194.2|7200.7|7194.7|7199.5|7193.5|35
1647500950000|2022-03-17 07:09:10|||||||||1
1647500970000|2022-03-17 07:09:30|||||||||1
1647500980000|2022-03-17 07:09:40|7199|7193|7199|7193|7199|7193|7197.3|7191.3|27
1647500990000|2022-03-17 07:09:50|7198.7|7192.7|7198.5|7192.5|7198.7|7192.7|7198.5|7192.5|2
1647501000000|2022-03-17 07:10:00|7197.7|7191.7|7196|7190|7197.7|7191.7|7195|7189|17
1647501010000|2022-03-17 07:10:10|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|0
1647501020000|2022-03-17 07:10:20|7196.9|7190.9|7197.4|7191.4|7197.5|7191.5|7196.9|7190.9|20
1647501050000|2022-03-17 07:10:50|7197|7191|7197|7191|7197|7191|7197|7191|1
1647501060000|2022-03-17 07:11:00|7197.4|7191.4|7198|7192|7198|7192|7197.4|7191.4|0
1647501070000|2022-03-17 07:11:10|7197.7|7191.7|7196.5|7190.5|7197.7|7191.7|7196.5|7190.5|1
1647501080000|2022-03-17 07:11:20|7196.7|7190.7|7197.7|7191.7|7197.7|7191.7|7196.7|7190.7|1
1647501090000|2022-03-17 07:11:30|7197|7191|7197.7|7191.7|7197.7|7191.7|7197|7191|2
1647501100000|2022-03-17 07:11:40|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|2
1647501120000|2022-03-17 07:12:00|7197.8|7191.8|7196.8|7190.8|7197.8|7191.8|7196.8|7190.8|3
1647501160000|2022-03-17 07:12:40|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|0
1647501180000|2022-03-17 07:13:00|7197.5|7191.5|7197.8|7191.8|7197.8|7191.8|7197.5|7191.5|0
1647501200000|2022-03-17 07:13:20|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|3
1647501210000|2022-03-17 07:13:30|7198.5|7192.5|7198.5|7192.5|7198.5|7192.5|7198.5|7192.5|0
1647501230000|2022-03-17 07:13:50|7198.8|7192.8|7199.5|7193.5|7199.8|7193.8|7198.8|7192.8|0
1647501240000|2022-03-17 07:14:00|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|0
1647501260000|2022-03-17 07:14:20|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|0
1647501270000|2022-03-17 07:14:30|7200.8|7194.8|7200.1|7194.1|7200.8|7194.8|7200.1|7194.1|1
1647501290000|2022-03-17 07:14:50|7200.8|7194.8|7200.1|7194.1|7200.8|7194.8|7200.1|7194.1|1
1647501300000|2022-03-17 07:15:00|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|0
1647501310000|2022-03-17 07:15:10|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|1
1647501320000|2022-03-17 07:15:20|7200.8|7194.8|7199.8|7193.8|7200.8|7194.8|7199.8|7193.8|1
1647501360000|2022-03-17 07:16:00|7200.8|7190.8|7200.8|7190.8|7200.8|7190.8|7200.8|7190.8|2
1647501370000|2022-03-17 07:16:10|7200.5|7190.5|7200.5|7190.5|7200.5|7190.5|7200.5|7190.5|0
1647501380000|2022-03-17 07:16:20|7200.2|7190.2|7197.8|7191.8|7200.2|7191.8|7197.8|7190.2|0
1647501400000|2022-03-17 07:16:40|7197|7191|7196.7|7190.7|7197|7191|7196.7|7190.7|0
1647501410000|2022-03-17 07:16:50|||||||||1
1647501420000|2022-03-17 07:17:00|7197|7191|7196.8|7190.8|7197|7191|7196.7|7190.7|1
1647501430000|2022-03-17 07:17:10|7200|7190|7200|7190|7200|7190|7200|7190|4
1647501450000|2022-03-17 07:17:30|7200.2|7190.2|7200.2|7190.2|7200.2|7190.2|7200.2|7190.2|0
1647501460000|2022-03-17 07:17:40|7199.1|7193.1|7199.1|7193.1|7199.1|7193.1|7199.1|7193.1|0
1647501470000|2022-03-17 07:17:50|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|0
1647501480000|2022-03-17 07:18:00|7199.8|7193.8|7199.3|7193.3|7199.8|7193.8|7199.3|7193.3|1
1647501490000|2022-03-17 07:18:10|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|3
1647501500000|2022-03-17 07:18:20|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|1
1647501510000|2022-03-17 07:18:30|7199|7193|7199|7193|7199|7193|7199|7193|0
1647501520000|2022-03-17 07:18:40|7197.3|7191.3|7198.3|7192.3|7198.3|7192.3|7197.3|7191.3|1
1647501540000|2022-03-17 07:19:00|7198|7192|7197.8|7191.8|7198.3|7192.3|7197.8|7191.8|2
1647501550000|2022-03-17 07:19:10|7198|7192|7198.3|7192.3|7198.3|7192.3|7198|7192|0
1647501560000|2022-03-17 07:19:20|7198|7192|7198|7192|7198|7192|7198|7192|0
1647501570000|2022-03-17 07:19:30|7197.6|7191.6|7197|7191|7197.6|7191.6|7197|7191|0
1647501580000|2022-03-17 07:19:40|7196.8|7190.8|7196.6|7190.6|7196.8|7190.8|7196.5|7190.5|0
1647501600000|2022-03-17 07:20:00|7195.8|7189.8|7196.1|7190.1|7196.1|7190.1|7195.8|7189.8|1
1647501620000|2022-03-17 07:20:20|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|0
1647501630000|2022-03-17 07:20:30|7196.8|7190.8|7195.1|7189.1|7197.3|7191.3|7195.1|7189.1|5
1647501640000|2022-03-17 07:20:40|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|0
1647501660000|2022-03-17 07:21:00|7198.1|7188.1|7198.3|7188.3|7198.3|7188.3|7198.1|7188.1|2
1647501670000|2022-03-17 07:21:10|7197|7191|7200.3|7190.3|7200.3|7191|7197|7189|0
1647501680000|2022-03-17 07:21:20|7200.6|7190.6|7199|7193|7200.6|7193|7199|7190.6|0
1647501720000|2022-03-17 07:22:00|7198.6|7192.6|7196.6|7190.6|7198.6|7192.6|7195.6|7189.6|1
1647501730000|2022-03-17 07:22:10|7196.8|7190.8|7195.8|7189.8|7196.8|7190.8|7195.8|7189.8|1
1647501740000|2022-03-17 07:22:20|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|0
1647501780000|2022-03-17 07:23:00|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|0
1647501790000|2022-03-17 07:23:10|7196.3|7190.3|7195.6|7189.6|7196.3|7190.3|7195.6|7189.6|1
1647501800000|2022-03-17 07:23:20|7195|7189|7196|7190|7196|7190|7195|7189|1
1647501820000|2022-03-17 07:23:40|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|1
1647501830000|2022-03-17 07:23:50|7196|7190|7194|7188|7196|7190|7194|7188|1
1647501840000|2022-03-17 07:24:00|7194.1|7188.1|7194.8|7188.8|7194.8|7188.8|7194.1|7188.1|3
1647501850000|2022-03-17 07:24:10|7194.5|7188.5|7194.1|7188.1|7194.5|7188.5|7194.1|7188.1|0
1647501860000|2022-03-17 07:24:20|7193.1|7187.1|7187.1|7181.1|7193.1|7187.1|7187.1|7181.1|11
1647501870000|2022-03-17 07:24:30|7187|7181|7181.8|7175.8|7187.8|7181.8|7181.8|7175.8|13
1647501890000|2022-03-17 07:24:50|7179|7173|7179|7173|7179|7173|7179|7173|20
1647501900000|2022-03-17 07:25:00|7178.6|7172.6|7179|7173|7179|7173|7178.6|7172.6|1
1647501910000|2022-03-17 07:25:10|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|1
1647501920000|2022-03-17 07:25:20|7178.5|7172.5|7179|7173|7179|7173|7178.5|7172.5|0
1647501930000|2022-03-17 07:25:30|7178.3|7172.3|7177.5|7171.5|7179|7173|7177.5|7171.5|50
1647501940000|2022-03-17 07:25:40|7179.3|7173.3|7180.3|7174.3|7180.3|7174.3|7179|7173|1
1647501960000|2022-03-17 07:26:00|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|0
1647501970000|2022-03-17 07:26:10|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|1
1647501980000|2022-03-17 07:26:20|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|0
1647501990000|2022-03-17 07:26:30|7181|7175|7181|7175|7181|7175|7181|7175|0
1647502010000|2022-03-17 07:26:50|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|1
1647502020000|2022-03-17 07:27:00|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|7180.5|7174.5|2
1647502060000|2022-03-17 07:27:40|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|0
1647502070000|2022-03-17 07:27:50|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|0
1647502080000|2022-03-17 07:28:00|7178.6|7172.6|7178.7|7172.7|7178.7|7172.7|7178.4|7172.4|0
1647502140000|2022-03-17 07:29:00|7175.2|7169.2|7174.9|7168.9|7175.2|7169.2|7174.9|7168.9|4
1647502150000|2022-03-17 07:29:10|7174.4|7168.4|7174.9|7168.9|7174.9|7168.9|7174.4|7168.4|9
1647502160000|2022-03-17 07:29:20|7174.3|7168.3|7172.1|7166.1|7174.8|7168.8|7172.1|7166.1|3
1647502170000|2022-03-17 07:29:30|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1647502180000|2022-03-17 07:29:40|||||||||1
1647502190000|2022-03-17 07:29:50|7172.6|7166.6|7172.8|7166.8|7172.8|7166.8|7172.6|7166.6|1
1647502200000|2022-03-17 07:30:00|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|0
1647502210000|2022-03-17 07:30:10|7173.3|7167.3|7173.8|7167.8|7174.6|7168.6|7173.3|7167.3|2
1647502220000|2022-03-17 07:30:20|7174.7|7168.7|7175.1|7169.1|7175.1|7169.1|7174.7|7168.7|1
1647502230000|2022-03-17 07:30:30|7176.2|7170.2|7173.8|7167.8|7176.2|7170.2|7173.6|7167.6|1
1647502240000|2022-03-17 07:30:40|7174.3|7168.3|7176.1|7170.1|7176.1|7170.1|7174.1|7168.1|0
1647502250000|2022-03-17 07:30:50|7175.9|7169.9|7175.9|7169.9|7176.1|7170.1|7175.6|7169.6|2
1647502260000|2022-03-17 07:31:00|7176.2|7170.2|7179.2|7173.2|7179.2|7173.2|7176.2|7170.2|2
1647502270000|2022-03-17 07:31:10|7179.4|7173.4|7179.2|7169.2|7179.6|7173.4|7179.2|7169.2|1
1647502280000|2022-03-17 07:31:20|7179.6|7169.6|7179.6|7169.6|7179.6|7169.6|7179.6|7169.6|0
1647502290000|2022-03-17 07:31:30|7179.7|7169.7|7177.4|7171.4|7179.7|7171.4|7177.1|7169.7|1
1647502300000|2022-03-17 07:31:40|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1647502320000|2022-03-17 07:32:00|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|0
1647502330000|2022-03-17 07:32:10|7178.4|7172.4|7181.9|7175.9|7181.9|7175.9|7178.4|7172.4|2
1647502340000|2022-03-17 07:32:20|7183.4|7177.4|7183.2|7177.2|7183.9|7177.9|7182.2|7176.2|0
1647502350000|2022-03-17 07:32:30|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|0
1647502360000|2022-03-17 07:32:40|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|0
1647502370000|2022-03-17 07:32:50|7183.6|7177.6|7183.7|7177.7|7183.7|7177.7|7183.6|7177.6|0
1647502380000|2022-03-17 07:33:00|7184.1|7178.1|7184.9|7178.9|7186.1|7180.1|7183.6|7177.6|1
1647502390000|2022-03-17 07:33:10|7185.1|7179.1|7186.1|7180.1|7186.1|7180.1|7184.2|7178.2|1
1647502400000|2022-03-17 07:33:20|7185.2|7179.2|7187.7|7181.7|7187.7|7181.7|7184.6|7178.6|1
1647502410000|2022-03-17 07:33:30|7189.8|7183.8|7192.4|7186.4|7192.7|7186.7|7189.8|7183.8|3
1647502420000|2022-03-17 07:33:40|7192.9|7186.9|7193.4|7187.4|7194.4|7188.4|7192.9|7186.9|1
1647502430000|2022-03-17 07:33:50|7192.9|7186.9|7196.8|7190.8|7196.8|7190.8|7192.9|7186.9|2
1647502440000|2022-03-17 07:34:00|7196.4|7190.4|7197.3|7191.3|7197.3|7191.3|7195.6|7189.6|0
1647502450000|2022-03-17 07:34:10|7196.3|7190.3|7197.3|7191.3|7197.3|7191.3|7196.3|7190.3|1
1647502460000|2022-03-17 07:34:20|7197.6|7191.6|7200.1|7194.1|7200.1|7194.1|7197.6|7191.6|5
1647502470000|2022-03-17 07:34:30|7200.3|7194.3|7199.9|7193.9|7200.3|7194.3|7199.2|7193.2|0
1647502480000|2022-03-17 07:34:40|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|0
1647502500000|2022-03-17 07:35:00|7199.9|7193.9|7200.4|7194.4|7200.4|7194.4|7199.9|7193.9|1
1647502510000|2022-03-17 07:35:10|7200.2|7194.2|7198.9|7192.9|7200.2|7194.2|7198.9|7192.9|1
1647502520000|2022-03-17 07:35:20|7200.1|7194.1|7199.8|7193.8|7200.1|7194.1|7199.8|7193.8|0
1647502530000|2022-03-17 07:35:30|7200.7|7194.7|7200.7|7194.7|7200.7|7194.7|7199.8|7193.8|1
1647502540000|2022-03-17 07:35:40|7200.1|7194.1|7199.9|7193.9|7200.1|7194.1|7199.9|7193.9|0
1647502560000|2022-03-17 07:36:00|7198.7|7192.7|7197.9|7191.9|7198.7|7192.7|7197.9|7191.9|2
1647502570000|2022-03-17 07:36:10|7196.8|7190.8|7197.1|7191.1|7197.1|7191.1|7196.8|7190.8|2
1647502580000|2022-03-17 07:36:20|7196.6|7190.6|7197.9|7191.9|7197.9|7191.9|7196.6|7190.6|1
1647502590000|2022-03-17 07:36:30|7198.1|7192.1|7200.4|7194.4|7200.4|7194.4|7198.1|7192.1|0
1647502600000|2022-03-17 07:36:40|7200.7|7194.7|7201.1|7195.1|7201.4|7195.4|7200.7|7194.7|1
1647502610000|2022-03-17 07:36:50|7202.1|7192.1|7200.4|7194.4|7202.1|7194.4|7200.4|7192.1|1
1647502620000|2022-03-17 07:37:00|7202.1|7192.1|7202.1|7192.1|7202.1|7192.1|7202.1|7192.1|0
1647502630000|2022-03-17 07:37:10|7201.6|7191.6|7201.6|7191.6|7201.6|7191.6|7201.6|7191.6|0
1647502640000|2022-03-17 07:37:20|7199.4|7193.4|7198.1|7192.1|7199.4|7193.4|7198.1|7192.1|0
1647502650000|2022-03-17 07:37:30|7196.8|7190.8|7197.6|7191.6|7197.6|7191.6|7196.8|7190.8|1
1647502660000|2022-03-17 07:37:40|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|0
1647502680000|2022-03-17 07:38:00|7196.9|7190.9|7196.9|7190.9|7197.2|7191.2|7196.9|7190.9|0
1647502690000|2022-03-17 07:38:10|7196.4|7190.4|7196.1|7190.1|7196.4|7190.4|7196.1|7190.1|0
1647502700000|2022-03-17 07:38:20|7196.9|7190.9|7196.9|7190.9|7196.9|7190.9|7196.9|7190.9|0
1647502730000|2022-03-17 07:38:50|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|0
1647502740000|2022-03-17 07:39:00|7195.7|7189.7|7195.6|7189.6|7195.7|7189.7|7195.6|7189.6|0
1647502760000|2022-03-17 07:39:20|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|0
1647502770000|2022-03-17 07:39:30|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|0
1647502780000|2022-03-17 07:39:40|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|0
1647502790000|2022-03-17 07:39:50|7193.1|7187.1|7192.6|7186.6|7193.1|7187.1|7192.6|7186.6|2
1647502800000|2022-03-17 07:40:00|7192.9|7186.9|7192.9|7186.9|7193.6|7187.6|7192.9|7186.9|1
1647502810000|2022-03-17 07:40:10|7193.9|7187.9|7193.2|7187.2|7193.9|7187.9|7193.2|7187.2|0
1647502860000|2022-03-17 07:41:00|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|0
1647502870000|2022-03-17 07:41:10|7193.2|7187.2|7196.4|7186.4|7196.4|7188.1|7193.2|7186.4|0
1647502880000|2022-03-17 07:41:20|7196.2|7186.2|7196.7|7186.7|7196.7|7186.7|7196.2|7186.2|0
1647502900000|2022-03-17 07:41:40|7193.7|7187.7|7198|7192|7198|7192|7193.7|7186.1|7
1647502910000|2022-03-17 07:41:50|7198.4|7192.4|7200|7194|7200.9|7194.9|7198.4|7192.4|2
1647502920000|2022-03-17 07:42:00|7199.7|7193.7|7202|7196|7202|7196|7199.7|7193.7|3
1647502930000|2022-03-17 07:42:10|7202.4|7196.4|7201|7195|7204.7|7196.7|7201|7194.7|4
1647502940000|2022-03-17 07:42:20|7201.5|7195.5|7203.9|7197.9|7203.9|7197.9|7201.5|7195.5|1
1647502960000|2022-03-17 07:42:40|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|0
1647502970000|2022-03-17 07:42:50|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|10
1647502980000|2022-03-17 07:43:00|7210.6|7204.6|7212.5|7206.5|7212.5|7206.5|7210.6|7204.6|21
1647502990000|2022-03-17 07:43:10|7212.4|7206.4|7213.1|7207.1|7213.1|7207.1|7212.4|7206.4|0
1647503000000|2022-03-17 07:43:20|7213.6|7207.6|7217.6|7211.6|7218.6|7212.6|7213.6|7207.6|4
1647503010000|2022-03-17 07:43:30|7218|7212|7235.7|7229.7|7239|7232.1|7218|7212|4
1647503020000|2022-03-17 07:43:40|7235.5|7229.5|7235.5|7225.5|7235.5|7229.5|7235.5|7225.5|1
1647503030000|2022-03-17 07:43:50|7236|7226|7233.1|7227.1|7236|7227.1|7232.8|7226|1
1647503040000|2022-03-17 07:44:00|7236.8|7226.8|7233|7227|7236.8|7227|7233|7226.8|3
1647503050000|2022-03-17 07:44:10|7232.6|7226.6|7232.6|7226.6|7232.6|7226.6|7232.6|7226.6|0
1647503060000|2022-03-17 07:44:20|7231.6|7225.6|7233|7227|7233|7227|7231.6|7225.6|1
1647503070000|2022-03-17 07:44:30|7233.1|7227.1|7233.1|7227.1|7233.1|7227.1|7233.1|7227.1|5
1647503080000|2022-03-17 07:44:40|7232.8|7226.8|7231.3|7225.3|7233.7|7226.8|7231.3|7223.7|5
1647503090000|2022-03-17 07:44:50|7230|7224|7228.7|7222.7|7230|7224|7228.7|7222.7|1
1647503100000|2022-03-17 07:45:00|7228.3|7222.3|7231.3|7225.3|7231.5|7225.5|7228.3|7222.3|9
1647503120000|2022-03-17 07:45:20|7231.8|7225.8|7231.8|7225.8|7234.8|7225.8|7231.8|7224.8|1
1647503130000|2022-03-17 07:45:30|7231.1|7225.1|7235.1|7225.1|7235.1|7225.1|7231.1|7225.1|1
1647503150000|2022-03-17 07:45:50|7234.1|7228.1|7236.1|7230.1|7236.1|7230.1|7234.1|7228.1|0
1647503160000|2022-03-17 07:46:00|7235.8|7229.8|7246.6|7240.6|7246.6|7240.6|7235.6|7229.6|14
1647503170000|2022-03-17 07:46:10|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|9
1647503180000|2022-03-17 07:46:20|7248.6|7238.6|7259.6|7244.6|7259.6|7244.6|7248.6|7238.6|8
1647503190000|2022-03-17 07:46:30|7256.1|7250.1|7260.8|7245.8|7260.8|7250.1|7256.1|7244.1|3
1647503200000|2022-03-17 07:46:40|7261.5|7246.5|7264.2|7258.2|7264.2|7258.2|7261.5|7246.5|9
1647503210000|2022-03-17 07:46:50|7264.3|7258.3|7265.5|7259.5|7265.5|7259.5|7264.3|7258.3|13
1647503220000|2022-03-17 07:47:00|7263.7|7257.7|7265|7259|7265|7259|7263.2|7257.2|10
1647503230000|2022-03-17 07:47:10|7264.3|7258.3|7260.8|7250.8|7264.3|7258.3|7260.8|7250.8|2
1647503240000|2022-03-17 07:47:20|||||||||1
1647503260000|2022-03-17 07:47:40|7258.3|7248.3|7253.6|7247.6|7258.3|7248.3|7253.6|7247.6|1
1647503270000|2022-03-17 07:47:50|7253.3|7243.3|7253.3|7243.3|7253.3|7243.3|7253.3|7243.3|0
1647503310000|2022-03-17 07:48:30|7253.1|7243.1|7253.3|7243.3|7253.3|7243.3|7253.1|7243.1|2
1647503320000|2022-03-17 07:48:40|7255.7|7245.7|7254.7|7248.7|7255.7|7248.7|7254.7|7245.7|5
1647503340000|2022-03-17 07:49:00|7256.3|7246.3|7256.3|7246.3|7256.3|7246.3|7256.3|7246.3|1
1647503360000|2022-03-17 07:49:20|7252.7|7246.7|7253.3|7247.3|7253.3|7247.3|7252.7|7246.7|5
1647503370000|2022-03-17 07:49:30|||||||||2
1647503390000|2022-03-17 07:49:50|||||||||1
1647503400000|2022-03-17 07:50:00|7253.7|7247.7|7253.7|7247.7|7254|7248|7253.7|7247.7|1
1647503410000|2022-03-17 07:50:10|7254|7248|7254|7248|7254|7248|7254|7248|0
1647503420000|2022-03-17 07:50:20|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|0
1647503430000|2022-03-17 07:50:30|7254|7248|7253.7|7247.7|7254|7248|7253.7|7247.7|0
1647503440000|2022-03-17 07:50:40|7254|7248|7258.5|7252.5|7258.8|7252.8|7254|7248|2
1647503450000|2022-03-17 07:50:50|7258.8|7252.8|7264.3|7258.3|7264.3|7258.3|7258.8|7252.8|4
1647503460000|2022-03-17 07:51:00|7265.8|7259.8|7274.6|7264.6|7274.8|7264.8|7265.8|7259.8|15
1647503470000|2022-03-17 07:51:10|7273.3|7267.3|7271.1|7265.1|7273.6|7267.6|7271.1|7265.1|3
1647503480000|2022-03-17 07:51:20|7273.1|7267.1|7273.1|7267.1|7273.1|7267.1|7273.1|7267.1|9
1647503490000|2022-03-17 07:51:30|7273|7267|7271|7265|7274.6|7267|7271|7264.6|2
1647503500000|2022-03-17 07:51:40|||||||||7
1647503510000|2022-03-17 07:51:50|7271.1|7265.1|7271.1|7265.1|7271.1|7265.1|7271.1|7265.1|2
1647503540000|2022-03-17 07:52:20|7271|7265|7271.1|7265.1|7274.6|7265.1|7271|7264.5|1
1647503550000|2022-03-17 07:52:30|7271.6|7265.6|7271.6|7265.6|7271.6|7265.6|7271.6|7265.6|2
1647503560000|2022-03-17 07:52:40|7273.1|7267.1|7274.3|7264.3|7274.3|7267.3|7273.1|7263.9|7
1647503570000|2022-03-17 07:52:50|7274.1|7264.1|7277.3|7271.3|7277.8|7271.8|7274.1|7264.1|11
1647503580000|2022-03-17 07:53:00|7276.9|7270.9|7276.9|7270.9|7276.9|7270.9|7276.9|7270.9|7
1647503590000|2022-03-17 07:53:10|7279.6|7273.6|7283.1|7277.1|7284|7278|7279.5|7273.5|7
1647503600000|2022-03-17 07:53:20|7282.8|7276.8|7282.3|7276.3|7282.8|7276.8|7282.3|7276.3|4
1647503610000|2022-03-17 07:53:30|7281.9|7266.9|7281.4|7266.4|7281.9|7266.9|7281.4|7266.4|5
1647503620000|2022-03-17 07:53:40|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|2
1647503630000|2022-03-17 07:53:50|7278.4|7263.4|7277.6|7262.6|7278.4|7263.4|7277.6|7262.6|0
1647503660000|2022-03-17 07:54:20|7276.6|7266.6|7278.6|7263.6|7278.6|7266.6|7276.6|7263.6|2
1647503670000|2022-03-17 07:54:30|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|4
1647503680000|2022-03-17 07:54:40|7280.3|7265.3|7280.1|7265.1|7280.3|7265.3|7280.1|7265.1|2
1647503690000|2022-03-17 07:54:50|||||||||1
1647503710000|2022-03-17 07:55:10|7280.8|7265.8|7280.3|7265.3|7280.8|7265.8|7280.3|7265.3|1
1647503720000|2022-03-17 07:55:20|7279.6|7264.6|7279.8|7264.8|7279.9|7264.9|7279.6|7264.6|0
1647503730000|2022-03-17 07:55:30|7279.1|7264.1|7279.4|7264.4|7279.4|7264.4|7279.1|7264.1|0
1647503740000|2022-03-17 07:55:40|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|0
1647503760000|2022-03-17 07:56:00|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1647503770000|2022-03-17 07:56:10|7276.3|7266.3|7276.3|7266.3|7276.3|7266.3|7276.3|7266.3|0
1647503780000|2022-03-17 07:56:20|||||||||1
1647503790000|2022-03-17 07:56:30|7275.6|7265.6|7275.6|7265.6|7275.6|7265.6|7275.6|7265.6|0
1647503800000|2022-03-17 07:56:40|7276.3|7266.3|7276.3|7266.3|7276.3|7266.3|7276.3|7266.3|1
1647503810000|2022-03-17 07:56:50|7275.8|7265.8|7275.4|7265.4|7275.8|7265.8|7275.4|7265.4|1
1647503820000|2022-03-17 07:57:00|7275.9|7265.9|7275.9|7265.9|7275.9|7265.9|7275.9|7265.9|15
1647503840000|2022-03-17 07:57:20|7276.3|7266.3|7275.9|7265.9|7276.3|7266.3|7275.9|7265.9|0
1647503850000|2022-03-17 07:57:30|7274.9|7268.9|7277.4|7262.4|7277.4|7268.9|7274.9|7262.4|5
1647503860000|2022-03-17 07:57:40|7274.6|7268.6|7274.9|7268.9|7274.9|7268.9|7274.6|7268.6|0
1647503910000|2022-03-17 07:58:30|7274.6|7268.6|7274.4|7268.4|7274.6|7268.6|7274.4|7268.4|2
1647503940000|2022-03-17 07:59:00|7274.2|7268.2|7275.1|7260.1|7275.4|7268.2|7274.2|7260.1|3
1647503950000|2022-03-17 07:59:10|7269.6|7263.6|7269.1|7263.1|7269.6|7263.6|7269.1|7263.1|0
1647503960000|2022-03-17 07:59:20|7268.9|7262.9|7269.9|7263.9|7269.9|7263.9|7268.9|7262.9|2
1647503990000|2022-03-17 07:59:50|||||||||1
1647504000000|2022-03-17 08:00:00|7268.7|7262.7|7268.9|7262.9|7268.9|7262.9|7268.7|7262.7|1
1647504010000|2022-03-17 08:00:10|7268.6|7262.6|7268.4|7262.4|7268.6|7262.6|7268.4|7262.4|0
1647504020000|2022-03-17 08:00:20|7267.7|7261.7|7268.4|7262.4|7268.4|7262.4|7267.7|7261.7|2
1647504030000|2022-03-17 08:00:30|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|0
1647504040000|2022-03-17 08:00:40|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|3
1647504080000|2022-03-17 08:01:20|7275.6|7260.6|7276.1|7261.1|7276.1|7261.1|7275.6|7260.6|1
1647504140000|2022-03-17 08:02:20|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|2
1647504150000|2022-03-17 08:02:30|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|0
1647504160000|2022-03-17 08:02:40|7281.1|7275.1|7281.9|7275.9|7281.9|7275.9|7281.1|7275.1|2
1647504170000|2022-03-17 08:02:50|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|0
1647504180000|2022-03-17 08:03:00|7282.6|7276.6|7283.1|7277.1|7283.1|7277.1|7282.6|7276.6|1
1647504190000|2022-03-17 08:03:10|7282.9|7276.9|7282.9|7276.9|7282.9|7276.9|7282.9|7276.9|2
1647504200000|2022-03-17 08:03:20|7282.7|7276.7|7288.2|7282.2|7288.2|7282.2|7282.7|7276.7|13
1647504210000|2022-03-17 08:03:30|7288.7|7282.7|7284.6|7278.6|7288.7|7282.7|7284.6|7278.6|22
1647504220000|2022-03-17 08:03:40|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|4
1647504230000|2022-03-17 08:03:50|7282.7|7276.7|7286.9|7280.9|7287.2|7281.2|7282.7|7276.7|10
1647504240000|2022-03-17 08:04:00|||||||||1
1647504250000|2022-03-17 08:04:10|7287.4|7281.4|7286.9|7280.9|7287.4|7281.4|7286.9|7280.9|1
1647504260000|2022-03-17 08:04:20|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|1
1647504270000|2022-03-17 08:04:30|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|2
1647504280000|2022-03-17 08:04:40|7286.7|7280.7|7286|7280|7286.7|7280.7|7286|7280|1
1647504290000|2022-03-17 08:04:50|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|1
1647504300000|2022-03-17 08:05:00|7283.7|7273.7|7280.7|7274.7|7283.7|7275.2|7280|7272.7|2
1647504310000|2022-03-17 08:05:10|7280.2|7274.2|7280.2|7274.2|7280.7|7274.7|7280.2|7274.2|0
1647504320000|2022-03-17 08:05:20|7281.2|7275.2|7281.2|7275.2|7281.2|7275.2|7281.2|7275.2|0
1647504330000|2022-03-17 08:05:30|7281.5|7275.5|7278.4|7268.4|7282.6|7275.5|7277.1|7268.4|0
1647504360000|2022-03-17 08:06:00|7278.9|7268.9|7284.1|7269.1|7284.1|7269.1|7278.9|7268.9|1
1647504380000|2022-03-17 08:06:20|7283.6|7268.6|7283.1|7268.1|7283.6|7268.6|7283.1|7268.1|0
1647504400000|2022-03-17 08:06:40|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1647504430000|2022-03-17 08:07:10|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1647504450000|2022-03-17 08:07:30|7280.1|7270.1|7280.1|7270.1|7280.1|7270.1|7280.1|7270.1|1
1647504480000|2022-03-17 08:08:00|7279.9|7269.9|7282.1|7267.1|7282.1|7269.9|7279.2|7267.1|0
1647504490000|2022-03-17 08:08:10|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1647504500000|2022-03-17 08:08:20|7276.4|7270.4|7275.7|7269.7|7276.4|7270.4|7275.7|7269.7|0
1647504510000|2022-03-17 08:08:30|7275.4|7269.4|7275.4|7269.4|7275.4|7269.4|7275.4|7269.4|0
1647504530000|2022-03-17 08:08:50|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|0
1647504540000|2022-03-17 08:09:00|7276.4|7270.4|7276.4|7270.4|7276.4|7270.4|7276.4|7270.4|0
1647504550000|2022-03-17 08:09:10|7275.9|7269.9|7278|7272|7278|7272|7275.9|7269.9|2
1647504560000|2022-03-17 08:09:20|7278.4|7272.4|7278|7272|7278.4|7272.4|7278|7272|0
1647504570000|2022-03-17 08:09:30|7278.4|7272.4|7278.4|7272.4|7278.4|7272.4|7278.4|7272.4|0
1647504580000|2022-03-17 08:09:40|7278.7|7268.7|7279.1|7269.1|7279.1|7269.1|7278.7|7268.7|1
1647504590000|2022-03-17 08:09:50|7278.7|7268.7|7278.7|7268.7|7279.1|7269.1|7278.7|7268.7|0
1647504600000|2022-03-17 08:10:00|7279|7269|7278.7|7268.7|7279|7269|7278.7|7268.7|1
1647504610000|2022-03-17 08:10:10|7279|7269|7279|7269|7279|7269|7279|7269|0
1647504640000|2022-03-17 08:10:40|7278.4|7268.4|7276.2|7266.2|7280.5|7268.4|7276.2|7265.5|1
1647504660000|2022-03-17 08:11:00|7275.7|7265.7|7275.7|7265.7|7275.7|7265.7|7275.7|7265.7|0
1647504770000|2022-03-17 08:12:50|7274.4|7268.4|7274.4|7268.4|7274.4|7268.4|7274.4|7268.4|0
1647504790000|2022-03-17 08:13:10|7274.2|7268.2|7272.5|7266.5|7274.2|7268.2|7272.5|7266.5|1
1647504800000|2022-03-17 08:13:20|7272.7|7266.7|7273|7267|7273|7267|7272.7|7266.7|1
1647504820000|2022-03-17 08:13:40|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|0
1647504840000|2022-03-17 08:14:00|7273.7|7267.7|7275.8|7269.8|7275.8|7269.8|7273.7|7267.7|0
1647504850000|2022-03-17 08:14:10|7275.3|7269.3|7274.2|7268.2|7275.3|7269.3|7273.9|7267.9|0
1647504860000|2022-03-17 08:14:20|7275.5|7269.5|7272.9|7266.9|7275.5|7269.5|7272.9|7266.9|1
1647504870000|2022-03-17 08:14:30|7272.7|7266.7|7273.7|7267.7|7273.7|7267.7|7272.7|7266.7|0
1647504880000|2022-03-17 08:14:40|7275.5|7269.5|7273.7|7267.7|7275.5|7269.5|7273.7|7267.7|1
1647504890000|2022-03-17 08:14:50|7275.3|7269.3|7275|7269|7275.3|7269.3|7274|7268|2
1647504900000|2022-03-17 08:15:00|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|0
1647504910000|2022-03-17 08:15:10|7274.3|7268.3|7274.3|7268.3|7276|7268.3|7274.3|7266|0
1647504920000|2022-03-17 08:15:20|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|0
1647504930000|2022-03-17 08:15:30|7275.7|7269.7|7276.7|7266.7|7276.7|7269.7|7275.7|7266.7|0
1647504940000|2022-03-17 08:15:40|7276.5|7266.5|7276|7270|7276.5|7270|7276|7266.5|0
1647504960000|2022-03-17 08:16:00|7276.2|7270.2|7276.2|7270.2|7276.2|7270.2|7276.2|7270.2|0
1647504970000|2022-03-17 08:16:10|7276.3|7270.3|7276.7|7270.7|7276.7|7270.7|7276.3|7270.3|0
1647504980000|2022-03-17 08:16:20|7278.6|7272.6|7280.5|7274.5|7281.8|7274.5|7278.6|7271.8|1
1647504990000|2022-03-17 08:16:30|7280.8|7274.8|7281|7275|7282|7276|7280.8|7274.8|1
1647505000000|2022-03-17 08:16:40|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|0
1647505010000|2022-03-17 08:16:50|7282.5|7276.5|7281.5|7275.5|7282.5|7276.5|7281.5|7275.5|2
1647505020000|2022-03-17 08:17:00|7281.6|7275.6|7281.3|7275.3|7282.6|7276.6|7281.3|7275.3|0
1647505030000|2022-03-17 08:17:10|7281.6|7275.6|7282.8|7276.8|7282.8|7276.8|7281.6|7275.6|1
1647505040000|2022-03-17 08:17:20|7282.5|7276.5|7282.5|7276.5|7282.6|7276.6|7282.5|7276.5|0
1647505050000|2022-03-17 08:17:30|7282.3|7276.3|7284|7278|7284|7278|7282.3|7276.3|0
1647505060000|2022-03-17 08:17:40|7285.3|7279.3|7284|7278|7285.3|7279.3|7284|7278|1
1647505070000|2022-03-17 08:17:50|7284.3|7278.3|7284.1|7278.1|7285|7279|7284.1|7278.1|0
1647505080000|2022-03-17 08:18:00|7284.6|7278.6|7284|7278|7284.6|7278.6|7284|7278|0
1647505090000|2022-03-17 08:18:10|7284.3|7278.3|7284.5|7278.5|7284.8|7278.8|7284.3|7278.3|0
1647505110000|2022-03-17 08:18:30|7284.8|7278.8|7285.1|7279.1|7285.1|7279.1|7284.8|7278.8|0
1647505120000|2022-03-17 08:18:40|7285.3|7279.3|7286.8|7280.8|7286.8|7280.8|7285.3|7279.3|3
1647505130000|2022-03-17 08:18:50|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|1
1647505150000|2022-03-17 08:19:10|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|2
1647505160000|2022-03-17 08:19:20|7287.1|7281.1|7285.1|7279.1|7288.5|7282.5|7285|7279|4
1647505170000|2022-03-17 08:19:30|7285|7279|7285|7279|7285|7279|7285|7279|0
1647505180000|2022-03-17 08:19:40|7285.1|7279.1|7285|7279|7285.5|7279.5|7285|7279|0
1647505190000|2022-03-17 08:19:50|7282.5|7276.5|7281.5|7275.5|7282.5|7276.5|7281.1|7275.1|1
1647505200000|2022-03-17 08:20:00|7283.1|7277.1|7283.3|7277.3|7283.3|7277.3|7282.8|7276.8|0
1647505210000|2022-03-17 08:20:10|7283.6|7277.6|7279.7|7273.7|7284.5|7278.5|7279.7|7273.7|2
1647505220000|2022-03-17 08:20:20|7279.3|7273.3|7278.8|7272.8|7279.3|7273.3|7278.8|7272.8|0
1647505250000|2022-03-17 08:20:50|7279.2|7273.2|7278.8|7272.8|7279.2|7273.2|7278.8|7272.8|1
1647505260000|2022-03-17 08:21:00|7279.2|7273.2|7280.5|7274.5|7280.5|7274.5|7279.2|7273.2|1
1647505270000|2022-03-17 08:21:10|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|0
1647505290000|2022-03-17 08:21:30|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|0
1647505340000|2022-03-17 08:22:20|7282.1|7276.1|7281.8|7275.8|7282.1|7276.1|7281.8|7275.8|1
1647505350000|2022-03-17 08:22:30|7283.1|7277.1|7284.6|7278.6|7284.6|7278.6|7283.1|7277.1|0
1647505380000|2022-03-17 08:23:00|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|0
1647505390000|2022-03-17 08:23:10|7285.9|7279.9|7286.8|7280.8|7286.8|7280.8|7285.9|7279.9|1
1647505400000|2022-03-17 08:23:20|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|0
1647505410000|2022-03-17 08:23:30|7286.8|7280.8|7287.1|7281.1|7287.1|7281.1|7285.5|7279.5|3
1647505420000|2022-03-17 08:23:40|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|7286.4|7280.4|2
1647505430000|2022-03-17 08:23:50|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|0
1647505450000|2022-03-17 08:24:10|7288.6|7282.6|7287.6|7281.6|7288.6|7282.6|7287.4|7281.4|2
1647505460000|2022-03-17 08:24:20|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|0
1647505470000|2022-03-17 08:24:30|7287.6|7281.6|7287.6|7281.6|7287.6|7281.6|7287.4|7281.4|0
1647505480000|2022-03-17 08:24:40|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|0
1647505500000|2022-03-17 08:25:00|7287.8|7281.8|7288.4|7282.4|7288.4|7282.4|7287.8|7281.8|5
1647505510000|2022-03-17 08:25:10|7288.3|7282.3|7288.3|7282.3|7288.4|7282.4|7288.3|7282.3|0
1647505520000|2022-03-17 08:25:20|7288.6|7282.6|7288.4|7282.4|7288.6|7282.6|7288.3|7282.3|2
1647505560000|2022-03-17 08:26:00|7288.1|7282.1|7288.4|7282.4|7288.4|7282.4|7288.1|7282.1|7
1647505580000|2022-03-17 08:26:20|7288.3|7282.3|7287.9|7281.9|7288.3|7282.3|7287.9|7281.9|0
1647505610000|2022-03-17 08:26:50|7284.8|7278.8|7286.1|7280.1|7287.6|7281.6|7284.8|7278.8|17
1647505620000|2022-03-17 08:27:00|7285.8|7279.8|7284.8|7278.8|7285.8|7279.8|7284.5|7278.5|0
1647505630000|2022-03-17 08:27:10|7284.5|7278.5|7283.1|7277.1|7284.5|7278.5|7282.8|7276.8|2
1647505640000|2022-03-17 08:27:20|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|0
1647505660000|2022-03-17 08:27:40|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|0
1647505670000|2022-03-17 08:27:50|7284.1|7278.1|7281.8|7275.8|7284.1|7278.1|7281.3|7275.3|1
1647505680000|2022-03-17 08:28:00|7282.4|7276.4|7282.8|7276.8|7282.8|7276.8|7282.4|7276.4|0
1647505690000|2022-03-17 08:28:10|7283.1|7277.1|7285.1|7279.1|7285.1|7279.1|7283.1|7277.1|1
1647505700000|2022-03-17 08:28:20|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|0
1647505710000|2022-03-17 08:28:30|7285.8|7279.8|7285.8|7279.8|7285.8|7279.8|7285.8|7279.8|0
1647505740000|2022-03-17 08:29:00|7286.3|7280.3|7285.6|7279.6|7286.3|7280.3|7284.4|7278.4|3
1647505750000|2022-03-17 08:29:10|7285.9|7279.9|7285.9|7279.9|7285.9|7279.9|7285.9|7279.9|0
1647505760000|2022-03-17 08:29:20|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|1
1647505770000|2022-03-17 08:29:30|7282.1|7276.1|7282.5|7276.5|7282.5|7276.5|7282.1|7276.1|2
1647505800000|2022-03-17 08:30:00|7283.4|7277.4|7284.1|7278.1|7284.1|7278.1|7283.4|7277.4|0
1647505830000|2022-03-17 08:30:30|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|1
1647505840000|2022-03-17 08:30:40|7283.4|7277.4|7285.3|7279.3|7285.3|7279.3|7282.8|7276.8|14
1647505850000|2022-03-17 08:30:50|7285.6|7279.6|7285.6|7279.6|7285.6|7279.6|7285.6|7279.6|0
1647505860000|2022-03-17 08:31:00|7285.3|7279.3|7285.9|7279.9|7285.9|7279.9|7284.8|7278.8|1
1647505880000|2022-03-17 08:31:20|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|4
1647505910000|2022-03-17 08:31:50|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|0
1647505920000|2022-03-17 08:32:00|7284.8|7278.8|7283.8|7277.8|7284.8|7278.8|7283.8|7277.8|2
1647505930000|2022-03-17 08:32:10|7283.4|7277.4|7283.1|7277.1|7283.8|7277.8|7283.1|7277.1|1
1647505940000|2022-03-17 08:32:20|7281.3|7275.3|7282.3|7276.3|7282.3|7276.3|7280.4|7274.4|5
1647505960000|2022-03-17 08:32:40|7281.4|7275.4|7281.4|7275.4|7281.4|7275.4|7281.4|7275.4|0
1647505980000|2022-03-17 08:33:00|7282.1|7276.1|7281.4|7275.4|7282.1|7276.1|7281.4|7275.4|1
1647505990000|2022-03-17 08:33:10|7280.8|7274.8|7281.4|7275.4|7281.4|7275.4|7280.8|7274.8|1
1647506000000|2022-03-17 08:33:20|7281.1|7275.1|7281.1|7275.1|7281.1|7275.1|7281.1|7275.1|0
1647506010000|2022-03-17 08:33:30|7281.4|7275.4|7280.8|7274.8|7281.4|7275.4|7280.8|7274.8|4
1647506020000|2022-03-17 08:33:40|7277.8|7271.8|7274.5|7268.5|7277.8|7271.8|7274.1|7268.1|7
1647506030000|2022-03-17 08:33:50|7274.8|7268.8|7274.5|7268.5|7274.8|7268.8|7274.5|7268.5|0
1647506050000|2022-03-17 08:34:10|7274.4|7268.4|7274.4|7268.4|7274.4|7268.4|7274.1|7268.1|2
1647506060000|2022-03-17 08:34:20|7273.4|7267.4|7277.4|7271.4|7277.4|7271.4|7273.4|7267.4|2
1647506080000|2022-03-17 08:34:40|7277.8|7271.8|7278.1|7272.1|7278.1|7272.1|7277.8|7271.8|0
1647506100000|2022-03-17 08:35:00|7278.4|7272.4|7279.6|7273.6|7279.6|7273.6|7278.4|7272.4|0
1647506110000|2022-03-17 08:35:10|7279.9|7273.9|7281.7|7275.7|7283.1|7275.7|7279.9|7273.1|0
1647506120000|2022-03-17 08:35:20|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|0
1647506130000|2022-03-17 08:35:30|7282.9|7276.9|7282.6|7276.6|7283.9|7277.9|7282.6|7276.6|1
1647506150000|2022-03-17 08:35:50|7282.4|7276.4|7282.1|7276.1|7282.4|7276.4|7282.1|7276.1|1
1647506160000|2022-03-17 08:36:00|7282.4|7276.4|7283.2|7277.2|7283.2|7277.2|7282.4|7276.4|0
1647506170000|2022-03-17 08:36:10|7282.6|7276.6|7281.6|7275.6|7282.6|7276.6|7281.6|7275.6|1
1647506180000|2022-03-17 08:36:20|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|1
1647506220000|2022-03-17 08:37:00|7282.4|7276.4|7282.2|7276.2|7282.4|7276.4|7281.9|7275.9|0
1647506230000|2022-03-17 08:37:10|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|0
1647506250000|2022-03-17 08:37:30|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|2
1647506270000|2022-03-17 08:37:50|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|0
1647506290000|2022-03-17 08:38:10|7284.9|7278.9|7283.6|7277.6|7284.9|7278.9|7283.6|7277.6|0
1647506320000|2022-03-17 08:38:40|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|0
1647506330000|2022-03-17 08:38:50|7282.9|7276.9|7283.2|7277.2|7283.2|7277.2|7282.9|7276.9|0
1647506350000|2022-03-17 08:39:10|7282.4|7276.4|7282.7|7276.7|7282.7|7276.7|7282.4|7276.4|0
1647506360000|2022-03-17 08:39:20|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|1
1647506380000|2022-03-17 08:39:40|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|0
1647506390000|2022-03-17 08:39:50|7282.4|7276.4|7283.4|7277.4|7285.5|7279.5|7280.7|7274.7|15
1647506400000|2022-03-17 08:40:00|7282.2|7276.2|7281.7|7275.7|7282.2|7276.2|7281.7|7275.7|2
1647506410000|2022-03-17 08:40:10|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|0
1647506450000|2022-03-17 08:40:50|7283|7277|7285.7|7279.7|7287.4|7281.4|7283|7277|13
1647506460000|2022-03-17 08:41:00|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|0
1647506470000|2022-03-17 08:41:10|7286.4|7280.4|7286.5|7280.5|7286.5|7280.5|7286.4|7280.4|1
1647506480000|2022-03-17 08:41:20|7286.2|7280.2|7286.2|7280.2|7286.2|7280.2|7286.2|7280.2|0
1647506490000|2022-03-17 08:41:30|7286.5|7280.5|7287|7281|7287|7281|7286.5|7280.5|0
1647506500000|2022-03-17 08:41:40|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|3
1647506520000|2022-03-17 08:42:00|7287|7281|7287|7281|7287.4|7281.4|7287|7281|0
1647506540000|2022-03-17 08:42:20|7288|7282|7287.9|7281.9|7288|7282|7287.9|7281.9|4
1647506550000|2022-03-17 08:42:30|7288.2|7282.2|7288.2|7282.2|7288.2|7282.2|7288.2|7282.2|0
1647506560000|2022-03-17 08:42:40|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|0
1647506570000|2022-03-17 08:42:50|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|0
1647506580000|2022-03-17 08:43:00|7288.7|7282.7|7287|7281|7288.7|7282.7|7287|7281|4
1647506610000|2022-03-17 08:43:30|7287.4|7281.4|7287.9|7281.9|7287.9|7281.9|7287.4|7281.4|1
1647506630000|2022-03-17 08:43:50|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|0
1647506640000|2022-03-17 08:44:00|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|4
1647506660000|2022-03-17 08:44:20|7284.4|7278.4|7284.4|7278.4|7285.4|7279.4|7284|7278|2
1647506670000|2022-03-17 08:44:30|7284.7|7278.7|7285.2|7279.2|7285.2|7279.2|7283.7|7277.7|0
1647506680000|2022-03-17 08:44:40|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|0
1647506700000|2022-03-17 08:45:00|7283.5|7277.5|7283|7277|7283.5|7277.5|7283|7277|0
1647506730000|2022-03-17 08:45:30|7282.5|7276.5|7283.5|7277.5|7283.5|7277.5|7281.7|7275.7|0
1647506760000|2022-03-17 08:46:00|7284|7278|7284.4|7278.4|7284.4|7278.4|7284|7278|0
1647506780000|2022-03-17 08:46:20|7284.7|7278.7|7284.9|7278.9|7284.9|7278.9|7284.7|7278.7|0
1647506790000|2022-03-17 08:46:30|7285.2|7279.2|7286.2|7280.2|7286.5|7280.5|7285.2|7279.2|0
1647506810000|2022-03-17 08:46:50|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|0
1647506820000|2022-03-17 08:47:00|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|0
1647506850000|2022-03-17 08:47:30|7286.4|7280.4|7293.7|7287.7|7293.7|7287.7|7286.2|7280.2|6
1647506860000|2022-03-17 08:47:40|7295.5|7289.5|7292.9|7286.9|7296|7290|7292.9|7286.9|8
1647506870000|2022-03-17 08:47:50|7292.5|7286.5|7292|7286|7292.5|7286.5|7292|7286|0
1647506890000|2022-03-17 08:48:10|7291.7|7285.7|7291.5|7285.5|7291.7|7285.7|7291.5|7285.5|0
1647506920000|2022-03-17 08:48:40|7291|7285|7291|7285|7291|7285|7291|7285|0
1647506940000|2022-03-17 08:49:00|7291.2|7285.2|7291.8|7285.8|7291.8|7285.8|7291.2|7285.2|1
1647506950000|2022-03-17 08:49:10|7291|7285|7291.8|7285.8|7291.8|7285.8|7290.7|7284.7|1
1647506960000|2022-03-17 08:49:20|7292.2|7286.2|7294.7|7288.7|7294.7|7288.7|7292.2|7286.2|3
1647506970000|2022-03-17 08:49:30|7295.2|7289.2|7297.7|7291.7|7297.7|7291.7|7294.8|7288.8|2
1647506980000|2022-03-17 08:49:40|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|0
1647506990000|2022-03-17 08:49:50|7298|7292|7297.4|7291.4|7298|7292|7297|7291|1
1647507000000|2022-03-17 08:50:00|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|6
1647507010000|2022-03-17 08:50:10|7296.8|7290.8|7296.5|7290.5|7296.8|7290.8|7296.2|7290.2|0
1647507020000|2022-03-17 08:50:20|7297.7|7291.7|7298.2|7292.2|7298.2|7292.2|7297.7|7291.7|2
1647507040000|2022-03-17 08:50:40|7298|7292|7298|7292|7298|7292|7298|7292|0
1647507050000|2022-03-17 08:50:50|7296.2|7290.2|7293.2|7287.2|7296.2|7290.2|7293.2|7287.2|8
1647507060000|2022-03-17 08:51:00|7292.8|7286.8|7292|7286|7292.8|7286.8|7292|7286|4
1647507070000|2022-03-17 08:51:10|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|0
1647507080000|2022-03-17 08:51:20|7291.8|7285.8|7288.5|7282.5|7291.8|7285.8|7288.5|7282.5|2
1647507090000|2022-03-17 08:51:30|7290.2|7284.2|7288.7|7282.7|7290.2|7284.2|7288.7|7282.7|2
1647507100000|2022-03-17 08:51:40|7288.5|7282.5|7285.8|7279.8|7288.5|7282.5|7285.8|7279.8|0
1647507110000|2022-03-17 08:51:50|7285.5|7279.5|7282.7|7276.7|7285.5|7279.5|7282.7|7276.7|0
1647507120000|2022-03-17 08:52:00|7282.5|7276.5|7287.3|7281.3|7287.3|7281.3|7282.5|7276.5|2
1647507140000|2022-03-17 08:52:20|7288.8|7282.8|7289|7283|7289|7283|7288.8|7282.8|0
1647507150000|2022-03-17 08:52:30|7288.7|7282.7|7286.3|7280.3|7288.7|7282.7|7286.3|7280.3|2
1647507170000|2022-03-17 08:52:50|7286|7280|7285.3|7279.3|7286|7280|7284.3|7278.3|3
1647507180000|2022-03-17 08:53:00|7285.7|7279.7|7286.3|7280.3|7286.3|7280.3|7285.7|7279.7|0
1647507200000|2022-03-17 08:53:20|7286|7280|7286.2|7280.2|7286.2|7280.2|7286|7280|0
1647507210000|2022-03-17 08:53:30|7285.8|7279.8|7285.2|7279.2|7286.2|7280.2|7285.2|7279.2|0
1647507220000|2022-03-17 08:53:40|7285|7279|7285|7279|7285|7279|7285|7279|0
1647507230000|2022-03-17 08:53:50|7284.7|7278.7|7284.5|7278.5|7284.7|7278.7|7284|7278|0
1647507240000|2022-03-17 08:54:00|7284.2|7278.2|7283.7|7277.7|7284.2|7278.2|7283.7|7277.7|0
1647507250000|2022-03-17 08:54:10|7283.8|7277.8|7285.5|7279.5|7285.5|7279.5|7283.8|7277.8|4
1647507260000|2022-03-17 08:54:20|7285.2|7279.2|7284.2|7278.2|7285.2|7279.2|7284.2|7278.2|1
1647507280000|2022-03-17 08:54:40|7283.8|7277.8|7282.7|7276.7|7283.8|7277.8|7282.7|7276.7|0
1647507300000|2022-03-17 08:55:00|7283|7277|7283.5|7277.5|7283.5|7277.5|7283|7277|1
1647507330000|2022-03-17 08:55:30|7281.7|7275.7|7283.5|7277.5|7283.5|7277.5|7281.7|7275.7|3
1647507350000|2022-03-17 08:55:50|||||||||1
1647507360000|2022-03-17 08:56:00|7283.3|7277.3|7282.7|7276.7|7283.3|7277.3|7282.7|7276.7|5
1647507370000|2022-03-17 08:56:10|7283|7277|7282.7|7276.7|7283|7277|7282.7|7276.7|0
1647507380000|2022-03-17 08:56:20|7282.8|7276.8|7286.8|7280.8|7286.8|7280.8|7282.8|7276.8|2
1647507390000|2022-03-17 08:56:30|7287|7281|7287.3|7281.3|7287.3|7281.3|7287|7281|1
1647507400000|2022-03-17 08:56:40|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|1
1647507410000|2022-03-17 08:56:50|7286.8|7280.8|7288.3|7282.3|7288.3|7282.3|7286.8|7280.8|0
1647507420000|2022-03-17 08:57:00|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|19
1647507430000|2022-03-17 08:57:10|7285|7279|7285|7279|7285|7279|7285|7279|0
1647507440000|2022-03-17 08:57:20|7285.2|7279.2|7284.5|7278.5|7285.2|7279.2|7284.5|7278.5|1
1647507450000|2022-03-17 08:57:30|7284.2|7278.2|7283.5|7277.5|7284.2|7278.2|7283.5|7277.5|0
1647507460000|2022-03-17 08:57:40|7283|7277|7284.5|7278.5|7284.8|7278.8|7283|7277|5
1647507480000|2022-03-17 08:58:00|7284.8|7278.8|7285.5|7279.5|7285.5|7279.5|7284.8|7278.8|1
1647507490000|2022-03-17 08:58:10|7285.8|7279.8|7286.3|7280.3|7286.8|7280.8|7285.8|7279.8|1
1647507500000|2022-03-17 08:58:20|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|0
1647507530000|2022-03-17 08:58:50|7286.5|7280.5|7286.3|7280.3|7286.5|7280.5|7286.3|7280.3|0
1647507540000|2022-03-17 08:59:00|7286|7280|7286|7280|7286|7280|7286|7280|0
1647507550000|2022-03-17 08:59:10|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|0
1647507560000|2022-03-17 08:59:20|||||||||1
1647507600000|2022-03-17 09:00:00|7286.3|7280.3|7290.3|7284.3|7290.3|7284.3|7286.3|7280.3|1
1647507660000|2022-03-17 09:01:00|7291.3|7285.3|7294.3|7288.3|7294.3|7288.3|7291.3|7285.3|11
1647507680000|2022-03-17 09:01:20|7295|7289|7296.9|7290.9|7296.9|7290.9|7295|7289|3
1647507690000|2022-03-17 09:01:30|7297.3|7291.3|7296.3|7290.3|7297.3|7291.3|7296.3|7290.3|10
1647507720000|2022-03-17 09:02:00|||||||||1
1647507750000|2022-03-17 09:02:30|||||||||1
1647507760000|2022-03-17 09:02:40|||||||||1
1647507780000|2022-03-17 09:03:00|7296.8|7290.8|7296.5|7290.5|7296.8|7290.8|7296.5|7290.5|1
1647507790000|2022-03-17 09:03:10|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|0
1647507810000|2022-03-17 09:03:30|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|0
1647507840000|2022-03-17 09:04:00|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|0
1647507850000|2022-03-17 09:04:10|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|0
1647507930000|2022-03-17 09:05:30|||||||||3
1647507940000|2022-03-17 09:05:40|||||||||2
1647507980000|2022-03-17 09:06:20|7294.9|7288.9|7290.3|7284.3|7294.9|7288.9|7290.3|7284.3|21
1647508000000|2022-03-17 09:06:40|7293.1|7283.1|7293.3|7283.3|7293.3|7283.3|7293.1|7283.1|0
1647508040000|2022-03-17 09:07:20|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|0
1647508050000|2022-03-17 09:07:30|7290.1|7284.1|7288.9|7278.9|7290.1|7284.1|7287.3|7278.9|2
1647508060000|2022-03-17 09:07:40|7288.6|7282.6|7288.8|7282.8|7288.8|7282.8|7288.6|7282.6|0
1647508070000|2022-03-17 09:07:50|7286.8|7280.8|7287.6|7281.6|7287.6|7281.6|7286.8|7280.8|3
1647508080000|2022-03-17 09:08:00|7288.1|7282.1|7289.3|7283.3|7289.3|7283.3|7288.1|7282.1|0
1647508090000|2022-03-17 09:08:10|7289.6|7283.6|7290.1|7284.1|7291.1|7285.1|7289.6|7283.6|0
1647508130000|2022-03-17 09:08:50|7288.7|7282.7|7289.4|7283.4|7289.4|7283.4|7288.7|7282.7|0
1647508140000|2022-03-17 09:09:00|7288.7|7282.7|7286.3|7280.3|7288.7|7282.7|7286.3|7280.3|3
1647508150000|2022-03-17 09:09:10|7286.9|7280.9|7288.3|7282.3|7288.3|7282.3|7286.9|7280.9|0
1647508170000|2022-03-17 09:09:30|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|2
1647508180000|2022-03-17 09:09:40|7287.4|7281.4|7287.9|7281.9|7287.9|7281.9|7287.4|7281.4|0
1647508200000|2022-03-17 09:10:00|7288.9|7282.9|7288.4|7282.4|7288.9|7282.9|7288.4|7282.4|0
1647508210000|2022-03-17 09:10:10|7287.7|7281.7|7287.2|7281.2|7287.7|7281.7|7286.6|7280.6|0
1647508240000|2022-03-17 09:10:40|7287.6|7281.6|7287.6|7281.6|7287.6|7281.6|7287.6|7281.6|0
1647508250000|2022-03-17 09:10:50|7287.2|7281.2|7288.2|7282.2|7288.2|7282.2|7287.2|7281.2|0
1647508260000|2022-03-17 09:11:00|7289.1|7283.1|7289.1|7283.1|7289.6|7283.6|7289.1|7283.1|0
1647508270000|2022-03-17 09:11:10|7289.4|7283.4|7290.6|7284.6|7293.1|7287.1|7289.4|7283.4|1
1647508280000|2022-03-17 09:11:20|7290.9|7284.9|7292.6|7286.6|7293.6|7287.6|7290.9|7284.9|0
1647508310000|2022-03-17 09:11:50|7293.9|7287.9|7294.1|7288.1|7294.1|7288.1|7293.9|7287.9|0
1647508320000|2022-03-17 09:12:00|7292.6|7286.6|7292.6|7286.6|7292.6|7286.6|7291.6|7285.6|0
1647508340000|2022-03-17 09:12:20|7292.9|7286.9|7292.6|7286.6|7293.6|7287.6|7292.6|7286.6|0
1647508350000|2022-03-17 09:12:30|7291.9|7285.9|7291.6|7285.6|7291.9|7285.9|7291.6|7285.6|0
1647508380000|2022-03-17 09:13:00|7290.9|7284.9|7290.6|7284.6|7290.9|7284.9|7289.6|7283.6|5
1647508390000|2022-03-17 09:13:10|7290.1|7284.1|7289.9|7283.9|7290.1|7284.1|7289.9|7283.9|2
1647508400000|2022-03-17 09:13:20|7290.1|7284.1|7292.1|7286.1|7292.1|7286.1|7290.1|7284.1|0
1647508420000|2022-03-17 09:13:40|7292.4|7286.4|7292.6|7286.6|7292.6|7286.6|7292.4|7286.4|0
1647508430000|2022-03-17 09:13:50|7293.4|7287.4|7293.6|7287.6|7293.6|7287.6|7293.4|7287.4|0
1647508440000|2022-03-17 09:14:00|7292.6|7286.6|7293.6|7287.6|7293.6|7287.6|7292.6|7286.6|1
1647508450000|2022-03-17 09:14:10|7292.9|7286.9|7292.6|7286.6|7292.9|7286.9|7292.6|7286.6|1
1647508490000|2022-03-17 09:14:50|7293.1|7287.1|7292.6|7286.6|7293.1|7287.1|7292.6|7286.6|0
1647508500000|2022-03-17 09:15:00|7293.1|7287.1|7294.1|7288.1|7294.1|7288.1|7293.1|7287.1|0
1647508510000|2022-03-17 09:15:10|7294.4|7288.4|7294.6|7288.6|7294.6|7288.6|7294.4|7288.4|0
1647508520000|2022-03-17 09:15:20|7294.7|7288.7|7294.6|7288.6|7294.7|7288.7|7294.6|7288.6|0
1647508530000|2022-03-17 09:15:30|7292.6|7286.6|7294.1|7288.1|7294.1|7288.1|7292.6|7286.6|1
1647508550000|2022-03-17 09:15:50|7295.1|7289.1|7294.1|7288.1|7295.1|7289.1|7294.1|7288.1|0
1647508560000|2022-03-17 09:16:00|7295.1|7289.1|7293.6|7287.6|7295.1|7289.1|7293.6|7287.6|0
1647508590000|2022-03-17 09:16:30|7294.2|7288.2|7296.4|7290.4|7297.3|7291.3|7294.2|7288.2|0
1647508610000|2022-03-17 09:16:50|7295.9|7289.9|7297.2|7291.2|7297.2|7291.2|7295.9|7289.9|0
1647508620000|2022-03-17 09:17:00|7297.9|7291.9|7298.1|7292.1|7298.1|7292.1|7296.4|7290.4|0
1647508630000|2022-03-17 09:17:10|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|0
1647508670000|2022-03-17 09:17:50|7295.2|7289.2|7295.3|7289.3|7299.1|7289.6|7295.2|7289.1|0
1647508680000|2022-03-17 09:18:00|7296.1|7290.1|7297.4|7291.4|7297.4|7291.4|7294.7|7288.7|0
1647508690000|2022-03-17 09:18:10|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|0
1647508700000|2022-03-17 09:18:20|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|0
1647508720000|2022-03-17 09:18:40|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|0
1647508740000|2022-03-17 09:19:00|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|0
1647508790000|2022-03-17 09:19:50|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|0
1647508850000|2022-03-17 09:20:50|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|0
1647508890000|2022-03-17 09:21:30|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|0
1647508900000|2022-03-17 09:21:40|7295.7|7289.7|7295.7|7289.7|7295.7|7289.7|7295.7|7289.7|0
1647508920000|2022-03-17 09:22:00|||||||||1
1647508940000|2022-03-17 09:22:20|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|0
1647508960000|2022-03-17 09:22:40|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|0
1647508970000|2022-03-17 09:22:50|7295.2|7289.2|7294.7|7288.7|7295.2|7289.2|7294.4|7288.4|3
1647508980000|2022-03-17 09:23:00|7295.1|7289.1|7294.2|7288.2|7295.1|7289.1|7294.2|7288.2|0
1647508990000|2022-03-17 09:23:10|7293.9|7287.9|7293.7|7287.7|7293.9|7287.9|7293.7|7287.7|0
1647509000000|2022-03-17 09:23:20|7292.9|7286.9|7293.4|7287.4|7293.4|7287.4|7292.9|7286.9|0
1647509010000|2022-03-17 09:23:30|7292.9|7286.9|7292.9|7286.9|7292.9|7286.9|7292.4|7286.4|0
1647509020000|2022-03-17 09:23:40|7293.2|7287.2|7293.4|7287.4|7293.7|7287.7|7293.2|7287.2|0
1647509030000|2022-03-17 09:23:50|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|1
1647509050000|2022-03-17 09:24:10|7296.7|7286.7|7295.4|7289.4|7296.7|7289.4|7295|7286.7|1
1647509060000|2022-03-17 09:24:20|7295.7|7289.7|7298|7288|7298|7290.7|7295.7|7288|0
1647509080000|2022-03-17 09:24:40|7295.9|7289.9|7294.7|7288.7|7295.9|7289.9|7294.7|7288.7|5
1647509100000|2022-03-17 09:25:00|7295.4|7289.4|7295.9|7289.9|7295.9|7289.9|7295.4|7289.4|0
1647509110000|2022-03-17 09:25:10|7295.5|7289.5|7295.9|7289.9|7295.9|7289.9|7295.4|7289.4|0
1647509120000|2022-03-17 09:25:20|7295.4|7289.4|7295.9|7289.9|7295.9|7289.9|7295.4|7289.4|0
1647509130000|2022-03-17 09:25:30|7296.8|7290.8|7295.4|7289.4|7296.8|7290.8|7295.4|7289.4|1
1647509190000|2022-03-17 09:26:30|7294.7|7288.7|7294.7|7288.7|7294.7|7288.7|7294.7|7288.7|0
1647509220000|2022-03-17 09:27:00|7295|7289|7295|7289|7295|7289|7295|7289|0
1647509240000|2022-03-17 09:27:20|7295.9|7289.9|7296.7|7290.7|7296.7|7290.7|7295.9|7289.9|0
1647509260000|2022-03-17 09:27:40|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|0
1647509270000|2022-03-17 09:27:50|7296|7290|7293.9|7287.9|7296|7290|7293.5|7287.5|3
1647509280000|2022-03-17 09:28:00|7294.2|7288.2|7293.9|7287.9|7294.4|7288.4|7293.7|7287.7|0
1647509310000|2022-03-17 09:28:30|7294.7|7288.7|7295|7289|7295|7289|7294.7|7288.7|0
1647509340000|2022-03-17 09:29:00|7294.7|7288.7|7294.7|7288.7|7294.7|7288.7|7294.7|7288.7|0
1647509370000|2022-03-17 09:29:30|7294.3|7288.3|7293|7287|7294.3|7288.3|7293|7287|0
1647509380000|2022-03-17 09:29:40|7292.7|7286.7|7293|7287|7293|7287|7292.5|7286.5|0
1647509390000|2022-03-17 09:29:50|7292.9|7286.9|7292.5|7286.5|7292.9|7286.9|7292.5|7286.5|1
1647509400000|2022-03-17 09:30:00|||||||||1
1647509410000|2022-03-17 09:30:10|7292.7|7286.7|7293|7287|7293|7287|7292.7|7286.7|3
1647509440000|2022-03-17 09:30:40|7292.7|7286.7|7292.5|7286.5|7292.7|7286.7|7292.5|7286.5|0
1647509450000|2022-03-17 09:30:50|7293|7287|7293|7287|7293|7287|7293|7287|3
1647509530000|2022-03-17 09:32:10|7293.3|7287.3|7293|7287|7293.3|7287.3|7292.5|7286.5|3
1647509540000|2022-03-17 09:32:20|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|0
1647509550000|2022-03-17 09:32:30|7292|7286|7293|7287|7293|7287|7292|7286|2
1647509580000|2022-03-17 09:33:00|7292.7|7286.7|7293|7287|7293|7287|7292.5|7286.5|0
1647509590000|2022-03-17 09:33:10|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1647509610000|2022-03-17 09:33:30|7293|7287|7293|7287|7293|7287|7292.5|7286.5|1
1647509620000|2022-03-17 09:33:40|7292.7|7286.7|7293.3|7287.3|7293.3|7287.3|7292.5|7286.5|0
1647509630000|2022-03-17 09:33:50|7292.8|7286.8|7292.8|7286.8|7293.3|7287.3|7292.8|7286.8|0
1647509640000|2022-03-17 09:34:00|7292.7|7286.7|7293.7|7287.7|7293.7|7287.7|7292.7|7286.7|1
1647509660000|2022-03-17 09:34:20|7293.3|7287.3|7292.5|7286.5|7293.3|7287.3|7292.5|7286.5|0
1647509670000|2022-03-17 09:34:30|7292.2|7286.2|7292|7286|7292.2|7286.2|7292|7286|0
1647509680000|2022-03-17 09:34:40|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|0
1647509690000|2022-03-17 09:34:50|7293|7287|7293|7287|7293|7287|7293|7287|0
1647509700000|2022-03-17 09:35:00|7292.5|7286.5|7293|7287|7293|7287|7292.5|7286.5|0
1647509710000|2022-03-17 09:35:10|7292.7|7286.7|7293|7287|7293|7287|7292.5|7286.5|0
1647509720000|2022-03-17 09:35:20|7292.7|7286.7|7292.8|7286.8|7292.8|7286.8|7292|7286|2
1647509740000|2022-03-17 09:35:40|7292.3|7286.3|7292.5|7286.5|7292.5|7286.5|7292.3|7286.3|0
1647509760000|2022-03-17 09:36:00|||||||||1
1647509770000|2022-03-17 09:36:10|7293|7287|7293|7287|7293|7287|7293|7287|0
1647509800000|2022-03-17 09:36:40|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1647509830000|2022-03-17 09:37:10|7293.6|7287.6|7293.3|7287.3|7293.6|7287.6|7293.3|7287.3|0
1647509850000|2022-03-17 09:37:30|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|2
1647509860000|2022-03-17 09:37:40|7293|7287|7292.5|7286.5|7293|7287|7292.5|7286.5|0
1647509880000|2022-03-17 09:38:00|7292|7286|7292.8|7286.8|7293|7287|7291.7|7285.7|4
1647509890000|2022-03-17 09:38:10|7293|7287|7293|7287|7293|7287|7293|7287|0
1647509910000|2022-03-17 09:38:30|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1647509950000|2022-03-17 09:39:10|7293|7287|7293|7287|7293|7287|7293|7287|0
1647509960000|2022-03-17 09:39:20|7292.5|7286.5|7292.8|7286.8|7292.8|7286.8|7292.5|7286.5|1
1647509980000|2022-03-17 09:39:40|7293.1|7287.1|7293.6|7287.6|7293.6|7287.6|7293.1|7287.1|1
1647510000000|2022-03-17 09:40:00|7294|7288|7293.6|7287.6|7294|7288|7292.5|7286.5|35
1647510010000|2022-03-17 09:40:10|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1647510040000|2022-03-17 09:40:40|7293|7287|7292.8|7286.8|7293|7287|7292.8|7286.8|0
1647510070000|2022-03-17 09:41:10|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|1
1647510100000|2022-03-17 09:41:40|7292.8|7286.8|7293.6|7287.6|7293.6|7287.6|7292.8|7286.8|1
1647510110000|2022-03-17 09:41:50|7294|7288|7294|7288|7294|7288|7294|7288|0
1647510120000|2022-03-17 09:42:00|7293.8|7287.8|7293.3|7287.3|7293.8|7287.8|7292.8|7286.8|3
1647510130000|2022-03-17 09:42:10|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|0
1647510140000|2022-03-17 09:42:20|7293.3|7287.3|7292.8|7286.8|7293.6|7287.6|7292.5|7286.5|1
1647510150000|2022-03-17 09:42:30|7293|7287|7293|7287|7293|7287|7293|7287|0
1647510160000|2022-03-17 09:42:40|7292.6|7286.6|7293|7287|7293|7287|7291.5|7285.5|2
1647510200000|2022-03-17 09:43:20|7292.5|7286.5|7292.8|7286.8|7292.8|7286.8|7292.5|7286.5|0
1647510210000|2022-03-17 09:43:30|7293|7287|7293.3|7287.3|7293.3|7287.3|7293|7287|0
1647510230000|2022-03-17 09:43:50|7293.9|7287.9|7293.3|7287.3|7293.9|7287.9|7293.3|7287.3|1
1647510280000|2022-03-17 09:44:40|7292|7286|7292|7286|7292|7286|7292|7286|0
1647510290000|2022-03-17 09:44:50|7293|7287|7293|7287|7293|7287|7293|7287|0
1647510300000|2022-03-17 09:45:00|7292.5|7286.5|7295.6|7289.6|7295.6|7289.6|7291.5|7285.5|2
1647510310000|2022-03-17 09:45:10|7296.1|7290.1|7295.3|7289.3|7296.1|7290.1|7295.3|7289.3|1
1647510340000|2022-03-17 09:45:40|7295.6|7289.6|7296.1|7290.1|7296.1|7290.1|7295.6|7289.6|0
1647510350000|2022-03-17 09:45:50|7295.4|7289.4|7295.6|7289.6|7295.6|7289.6|7294.8|7288.8|1
1647510370000|2022-03-17 09:46:10|7296.9|7290.9|7297.1|7291.1|7297.1|7291.1|7296.9|7290.9|0
1647510380000|2022-03-17 09:46:20|||||||||1
1647510390000|2022-03-17 09:46:30|7296.8|7290.8|7296.1|7290.1|7296.8|7290.8|7296.1|7290.1|0
1647510400000|2022-03-17 09:46:40|7295.6|7289.6|7296.1|7290.1|7296.1|7290.1|7295.3|7289.3|0
1647510410000|2022-03-17 09:46:50|7296.6|7290.6|7294.9|7288.9|7296.6|7290.6|7294.9|7288.9|0
1647510420000|2022-03-17 09:47:00|7295.6|7289.6|7297.1|7291.1|7297.1|7291.1|7295.6|7289.6|0
1647510440000|2022-03-17 09:47:20|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|0
1647510450000|2022-03-17 09:47:30|7298.4|7292.4|7298.3|7292.3|7298.6|7292.6|7298.1|7292.1|3
1647510460000|2022-03-17 09:47:40|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|7298.1|7292.1|14
1647510480000|2022-03-17 09:48:00|7295.4|7289.4|7294.8|7288.8|7295.4|7289.4|7294.8|7288.8|3
1647510490000|2022-03-17 09:48:10|7294.9|7288.9|7295.3|7289.3|7295.3|7289.3|7294.9|7288.9|0
1647510500000|2022-03-17 09:48:20|7295.6|7289.6|7296.1|7290.1|7296.1|7290.1|7295.6|7289.6|1
1647510530000|2022-03-17 09:48:50|7295.6|7289.6|7296.1|7290.1|7296.1|7290.1|7295.3|7289.3|0
1647510550000|2022-03-17 09:49:10|7296.6|7290.6|7297.6|7291.6|7297.6|7291.6|7296.6|7290.6|1
1647510560000|2022-03-17 09:49:20|7297.4|7291.4|7296.9|7290.9|7297.4|7291.4|7296.9|7290.9|0
1647510570000|2022-03-17 09:49:30|7297.2|7291.2|7297.4|7291.4|7297.4|7291.4|7295.7|7289.7|0
1647510590000|2022-03-17 09:49:50|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|0
1647510600000|2022-03-17 09:50:00|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|1
1647510620000|2022-03-17 09:50:20|7297.1|7291.1|7296.9|7290.9|7297.1|7291.1|7296.9|7290.9|0
1647510690000|2022-03-17 09:51:30|7296.7|7290.7|7296.4|7290.4|7296.7|7290.7|7296.4|7290.4|0
1647510700000|2022-03-17 09:51:40|7295.9|7289.9|7294.6|7288.6|7295.9|7289.9|7294.6|7288.6|0
1647510710000|2022-03-17 09:51:50|7294.2|7288.2|7293.7|7287.7|7294.2|7288.2|7293.7|7287.7|0
1647510730000|2022-03-17 09:52:10|7293.4|7287.4|7292.6|7286.6|7293.4|7287.4|7292.6|7286.6|0
1647510740000|2022-03-17 09:52:20|7292.7|7286.7|7293.1|7287.1|7293.1|7287.1|7292.7|7286.7|0
1647510750000|2022-03-17 09:52:30|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1647510760000|2022-03-17 09:52:40|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|0
1647510770000|2022-03-17 09:52:50|7293.7|7287.7|7295.1|7289.1|7295.1|7289.1|7293.7|7287.7|1
1647510780000|2022-03-17 09:53:00|7295.4|7289.4|7295.1|7289.1|7295.4|7289.4|7295.1|7289.1|0
1647510790000|2022-03-17 09:53:10|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|0
1647510800000|2022-03-17 09:53:20|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|0
1647510850000|2022-03-17 09:54:10|7295.4|7289.4|7294.7|7288.7|7295.4|7289.4|7294.7|7288.7|0
1647510860000|2022-03-17 09:54:20|7294.6|7288.6|7294.2|7288.2|7294.6|7288.6|7294.2|7288.2|0
1647510870000|2022-03-17 09:54:30|7294.6|7288.6|7295.1|7289.1|7295.1|7289.1|7294.6|7288.6|0
1647510880000|2022-03-17 09:54:40|7295.4|7289.4|7295.9|7289.9|7295.9|7289.9|7295.4|7289.4|0
1647510900000|2022-03-17 09:55:00|7296.4|7290.4|7295.9|7289.9|7296.4|7290.4|7295.9|7289.9|0
1647510920000|2022-03-17 09:55:20|7295.6|7289.6|7295.1|7289.1|7295.6|7289.6|7295.1|7289.1|0
1647510930000|2022-03-17 09:55:30|7295.2|7289.2|7295.6|7289.6|7295.6|7289.6|7295.2|7289.2|0
1647510940000|2022-03-17 09:55:40|7295.1|7289.1|7295.6|7289.6|7295.6|7289.6|7295.1|7289.1|0
1647510950000|2022-03-17 09:55:50|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|0
1647510970000|2022-03-17 09:56:10|7295.6|7289.6|7294.7|7288.7|7295.6|7289.6|7294.7|7288.7|0
1647510980000|2022-03-17 09:56:20|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|0
1647510990000|2022-03-17 09:56:30|7293.9|7287.9|7293.4|7287.4|7293.9|7287.9|7293.4|7287.4|0
1647511010000|2022-03-17 09:56:50|7293.1|7287.1|7293.4|7287.4|7293.4|7287.4|7292.6|7286.6|0
1647511030000|2022-03-17 09:57:10|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1647511040000|2022-03-17 09:57:20|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|0
1647511060000|2022-03-17 09:57:40|7294|7288|7293.4|7287.4|7294|7288|7293.4|7287.4|0
1647511090000|2022-03-17 09:58:10|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1647511110000|2022-03-17 09:58:30|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|0
1647511120000|2022-03-17 09:58:40|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1647511140000|2022-03-17 09:59:00|7293|7287|7293|7287|7293|7287|7293|7287|2
1647511160000|2022-03-17 09:59:20|7292.7|7286.7|7292|7286|7292.7|7286.7|7292|7286|0
1647511170000|2022-03-17 09:59:30|||||||||3
1647511190000|2022-03-17 09:59:50|7292.9|7286.9|7292.9|7286.9|7292.9|7286.9|7292.9|7286.9|1
1647511200000|2022-03-17 10:00:00|7294.5|7288.5|7294.9|7288.9|7296.4|7290.4|7294.5|7288.5|1
1647511210000|2022-03-17 10:00:10|7296|7290|7296.7|7290.7|7296.7|7290.7|7296|7290|0
1647511220000|2022-03-17 10:00:20|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|1
1647511230000|2022-03-17 10:00:30|7298|7292|7298|7292|7299|7293|7297.7|7291.7|10
1647511240000|2022-03-17 10:00:40|7297.4|7291.4|7296.7|7290.7|7297.4|7291.4|7296.7|7290.7|2
1647511250000|2022-03-17 10:00:50|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|0
1647511260000|2022-03-17 10:01:00|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|1
1647511270000|2022-03-17 10:01:10|7298|7292|7299.5|7293.5|7299.5|7293.5|7298|7292|3
1647511280000|2022-03-17 10:01:20|7299.9|7293.9|7299.9|7293.9|7300.2|7294.2|7299.4|7293.4|0
1647511290000|2022-03-17 10:01:30|7300.2|7294.2|7300|7294|7300.2|7294.2|7300|7294|2
1647511300000|2022-03-17 10:01:40|7299.7|7293.7|7299.9|7293.9|7300.2|7294.2|7299|7293|0
1647511310000|2022-03-17 10:01:50|7299.7|7293.7|7298.5|7292.5|7300.2|7294.2|7298.5|7292.5|1
1647511320000|2022-03-17 10:02:00|7299.2|7293.2|7300.5|7294.5|7300.5|7294.5|7299.2|7293.2|0
1647511330000|2022-03-17 10:02:10|7300.2|7294.2|7300.9|7294.9|7300.9|7294.9|7300.2|7294.2|6
1647511340000|2022-03-17 10:02:20|7300.5|7294.5|7298.2|7292.2|7300.5|7294.5|7298.2|7292.2|3
1647511350000|2022-03-17 10:02:30|7298.7|7292.7|7300|7294|7300.4|7294.4|7298.4|7292.4|0
1647511360000|2022-03-17 10:02:40|7300.2|7294.2|7300.4|7294.4|7300.9|7294.9|7300.2|7294.2|0
1647511370000|2022-03-17 10:02:50|7300|7294|7299.5|7293.5|7300|7294|7299.5|7293.5|0
1647511380000|2022-03-17 10:03:00|7299|7293|7299.5|7293.5|7299.5|7293.5|7298.2|7292.2|0
1647511400000|2022-03-17 10:03:20|7299.2|7293.2|7298.7|7292.7|7299.2|7293.2|7298.7|7292.7|0
1647511410000|2022-03-17 10:03:30|7298.2|7292.2|7298.7|7292.7|7298.7|7292.7|7297.9|7291.9|0
1647511420000|2022-03-17 10:03:40|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|0
1647511440000|2022-03-17 10:04:00|7299|7293|7298.2|7292.2|7299|7293|7298.2|7292.2|0
1647511450000|2022-03-17 10:04:10|7298.4|7292.4|7298.7|7292.7|7298.7|7292.7|7298.4|7292.4|0
1647511460000|2022-03-17 10:04:20|7302.9|7296.9|7302.9|7296.9|7302.9|7296.9|7302.9|7296.9|2
1647511480000|2022-03-17 10:04:40|7303.1|7297.1|7304.2|7298.2|7304.4|7298.4|7303.1|7297.1|3
1647511490000|2022-03-17 10:04:50|7304.5|7298.5|7305.2|7299.2|7305.4|7299.4|7304.5|7298.5|4
1647511500000|2022-03-17 10:05:00|7307.2|7301.2|7308|7302|7308|7302|7307.2|7301.2|2
1647511510000|2022-03-17 10:05:10|7308.3|7302.3|7308|7302|7308.4|7302.4|7307.2|7301.2|6
1647511530000|2022-03-17 10:05:30|7308.7|7302.7|7307.4|7301.4|7308.7|7302.7|7307.4|7301.4|1
1647511540000|2022-03-17 10:05:40|7307.2|7301.2|7308|7302|7308|7302|7307.2|7301.2|0
1647511550000|2022-03-17 10:05:50|7307.5|7301.5|7308|7302|7308|7302|7307.5|7301.5|0
1647511560000|2022-03-17 10:06:00|7307.7|7301.7|7306.7|7300.7|7307.7|7301.7|7306.7|7300.7|4
1647511570000|2022-03-17 10:06:10|7307|7301|7308.5|7302.5|7308.8|7302.8|7307|7301|0
1647511580000|2022-03-17 10:06:20|7309|7303|7309|7303|7309|7303|7309|7303|0
1647511590000|2022-03-17 10:06:30|7308.8|7302.8|7307|7301|7308.8|7302.8|7307|7301|1
1647511600000|2022-03-17 10:06:40|7307.4|7301.4|7308.8|7302.8|7308.8|7302.8|7307.4|7301.4|3
1647511620000|2022-03-17 10:07:00|7307.8|7301.8|7307.8|7301.8|7308.3|7302.3|7307.8|7301.8|4
1647511630000|2022-03-17 10:07:10|7308|7302|7308|7302|7308.3|7302.3|7308|7302|1
1647511640000|2022-03-17 10:07:20|7307.8|7301.8|7308.8|7302.8|7308.8|7302.8|7307.8|7301.8|3
1647511660000|2022-03-17 10:07:40|7309.8|7303.8|7309.8|7303.8|7309.8|7303.8|7309.8|7303.8|1
1647511670000|2022-03-17 10:07:50|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|0
1647511680000|2022-03-17 10:08:00|7308.5|7302.5|7308|7302|7308.5|7302.5|7308|7302|1
1647511700000|2022-03-17 10:08:20|7308.3|7302.3|7308.5|7302.5|7308.5|7302.5|7308.3|7302.3|0
1647511720000|2022-03-17 10:08:40|7308.8|7302.8|7309.5|7303.5|7309.5|7303.5|7308.8|7302.8|4
1647511730000|2022-03-17 10:08:50|||||||||1
1647511740000|2022-03-17 10:09:00|7312|7306|7315|7309|7315.5|7309.5|7312|7306|14
1647511750000|2022-03-17 10:09:10|7315.5|7309.5|7315|7309|7315.5|7309.5|7315|7309|1
1647511760000|2022-03-17 10:09:20|7315.2|7309.2|7317|7311|7317|7311|7315|7309|5
1647511770000|2022-03-17 10:09:30|7317.2|7311.2|7322|7316|7322|7316|7317|7311|16
1647511780000|2022-03-17 10:09:40|7322.5|7316.5|7321.5|7315.5|7324|7318|7321.5|7315.5|6
1647511790000|2022-03-17 10:09:50|7320.6|7314.6|7319.5|7313.5|7320.6|7314.6|7318.8|7312.8|1
1647511820000|2022-03-17 10:10:20|7319|7313|7319|7313|7319|7313|7319|7313|2
1647511830000|2022-03-17 10:10:30|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|1
1647511840000|2022-03-17 10:10:40|||||||||1
1647511860000|2022-03-17 10:11:00|7318.8|7312.8|7319.5|7313.5|7319.5|7313.5|7318.8|7312.8|4
1647511870000|2022-03-17 10:11:10|7320|7314|7320|7314|7320|7314|7320|7314|0
1647511880000|2022-03-17 10:11:20|7320.5|7314.5|7321.5|7315.5|7322|7316|7320.5|7314.5|4
1647511890000|2022-03-17 10:11:30|7320.8|7314.8|7321|7315|7321|7315|7320.8|7314.8|2
1647511940000|2022-03-17 10:12:20|7321.1|7315.1|7321.5|7315.5|7321.5|7315.5|7321.1|7315.1|3
1647511950000|2022-03-17 10:12:30|7322.1|7316.1|7323|7317|7324.5|7318.5|7322.1|7316.1|6
1647511960000|2022-03-17 10:12:40|7322.5|7316.5|7321|7315|7322.5|7316.5|7321|7315|1
1647511970000|2022-03-17 10:12:50|7320|7314|7320.6|7314.6|7321.5|7315.5|7320|7314|1
1647511980000|2022-03-17 10:13:00|7320.5|7314.5|7320|7314|7320.8|7314.8|7319.5|7313.5|2
1647512000000|2022-03-17 10:13:20|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|0
1647512010000|2022-03-17 10:13:30|7321|7315|7320.5|7314.5|7321|7315|7320.5|7314.5|3
1647512020000|2022-03-17 10:13:40|7318.4|7312.4|7319.5|7313.5|7319.5|7313.5|7317.1|7311.1|3
1647512030000|2022-03-17 10:13:50|7320|7314|7320|7314|7320|7314|7320|7314|0
1647512080000|2022-03-17 10:14:40|7320.5|7314.5|7320|7314|7320.5|7314.5|7320|7314|2
1647512090000|2022-03-17 10:14:50|7319.6|7313.6|7319.6|7313.6|7320|7314|7319.5|7313.5|0
1647512100000|2022-03-17 10:15:00|7319.5|7313.5|7320|7314|7320|7314|7319.5|7313.5|0
1647512120000|2022-03-17 10:15:20|||||||||1
1647512130000|2022-03-17 10:15:30|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|1
1647512140000|2022-03-17 10:15:40|7322|7316|7324.5|7318.5|7324.5|7318.5|7322|7316|5
1647512150000|2022-03-17 10:15:50|||||||||1
1647512160000|2022-03-17 10:16:00|||||||||1
1647512170000|2022-03-17 10:16:10|7319.3|7313.3|7319|7313|7319.3|7313.3|7318.8|7312.8|17
1647512180000|2022-03-17 10:16:20|7318.5|7312.5|7317.5|7311.5|7318.5|7312.5|7317.5|7311.5|3
1647512190000|2022-03-17 10:16:30|7317|7311|7314.8|7308.8|7317.8|7311.8|7314.8|7308.8|0
1647512200000|2022-03-17 10:16:40|7315|7309|7315|7309|7315|7309|7315|7309|0
1647512230000|2022-03-17 10:17:10|7315.5|7309.5|7315.6|7309.6|7315.6|7309.6|7315.5|7309.5|0
1647512240000|2022-03-17 10:17:20|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|0
1647512250000|2022-03-17 10:17:30|7316|7310|7315.6|7309.6|7316|7310|7315.6|7309.6|0
1647512260000|2022-03-17 10:17:40|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|0
1647512300000|2022-03-17 10:18:20|7315.8|7309.8|7316|7310|7316|7310|7315.8|7309.8|0
1647512310000|2022-03-17 10:18:30|7316.1|7310.1|7317.3|7311.3|7317.3|7311.3|7316.1|7310.1|2
1647512340000|2022-03-17 10:19:00|7317.1|7311.1|7316.4|7310.4|7320.4|7311.1|7315.8|7309.8|5
1647512350000|2022-03-17 10:19:10|7316.3|7310.3|7315.9|7309.9|7316.4|7310.4|7315.6|7309.6|0
1647512360000|2022-03-17 10:19:20|||||||||1
1647512370000|2022-03-17 10:19:30|7315.6|7309.6|7314.9|7308.9|7315.6|7309.6|7314.8|7308.8|1
1647512390000|2022-03-17 10:19:50|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|0
1647512400000|2022-03-17 10:20:00|7314.4|7308.4|7315.1|7309.1|7315.1|7309.1|7314.4|7308.4|4
1647512410000|2022-03-17 10:20:10|7315.4|7309.4|7316.8|7310.8|7316.8|7310.8|7315.4|7309.4|1
1647512420000|2022-03-17 10:20:20|7317.1|7311.1|7317.6|7311.6|7317.6|7311.6|7317.1|7311.1|0
1647512430000|2022-03-17 10:20:30|7317.9|7311.9|7318.6|7312.6|7318.6|7312.6|7317.9|7311.9|0
1647512450000|2022-03-17 10:20:50|||||||||1
1647512470000|2022-03-17 10:21:10|7315.1|7309.1|7315.6|7309.6|7315.6|7309.6|7315.1|7309.1|0
1647512480000|2022-03-17 10:21:20|7315.1|7309.1|7315.4|7309.4|7315.4|7309.4|7315.1|7309.1|1
1647512490000|2022-03-17 10:21:30|7314.9|7308.9|7314.6|7308.6|7314.9|7308.9|7314.6|7308.6|4
1647512500000|2022-03-17 10:21:40|7314.3|7308.3|7314.6|7308.6|7314.6|7308.6|7314.3|7308.3|0
1647512510000|2022-03-17 10:21:50|7314.3|7308.3|7310.1|7304.1|7314.3|7308.3|7309.6|7303.6|1
1647512530000|2022-03-17 10:22:10|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|0
1647512540000|2022-03-17 10:22:20|7308.8|7302.8|7308.6|7302.6|7310.1|7304.1|7308.6|7302.6|21
1647512560000|2022-03-17 10:22:40|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|0
1647512570000|2022-03-17 10:22:50|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|0
1647512580000|2022-03-17 10:23:00|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7308.6|7302.6|1
1647512600000|2022-03-17 10:23:20|7306.1|7300.1|7307.1|7301.1|7307.1|7301.1|7306.1|7300.1|1
1647512630000|2022-03-17 10:23:50|7305.3|7299.3|7304.1|7298.1|7305.3|7299.3|7304.1|7298.1|4
1647512660000|2022-03-17 10:24:20|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|1
1647512670000|2022-03-17 10:24:30|7306.1|7300.1|7306.6|7300.6|7306.6|7300.6|7306.1|7300.1|0
1647512790000|2022-03-17 10:26:30|7306.2|7300.2|7305.1|7299.1|7306.2|7300.2|7305.1|7299.1|0
1647512800000|2022-03-17 10:26:40|7304.7|7298.7|7304.7|7298.7|7304.7|7298.7|7304.7|7298.7|0
1647512810000|2022-03-17 10:26:50|7303.7|7297.7|7305.7|7295.7|7305.7|7297.7|7302.9|7295.7|0
1647512820000|2022-03-17 10:27:00|7306.1|7296.1|7303.8|7297.8|7306.1|7297.8|7303.8|7296.1|0
1647512830000|2022-03-17 10:27:10|7303.4|7297.4|7306.4|7296.4|7306.4|7297.8|7303.4|7296.4|1
1647512910000|2022-03-17 10:28:30|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|0
1647512930000|2022-03-17 10:28:50|7304.9|7298.9|7306.3|7300.3|7306.3|7300.3|7304.9|7298.9|0
1647512940000|2022-03-17 10:29:00|7306.4|7300.4|7306.8|7300.8|7306.8|7300.8|7306.4|7300.4|0
1647512950000|2022-03-17 10:29:10|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|0
1647512960000|2022-03-17 10:29:20|7305.9|7299.9|7306.3|7300.3|7306.3|7300.3|7305.9|7299.9|1
1647512990000|2022-03-17 10:29:50|7305.9|7299.9|7305.2|7299.2|7305.9|7299.9|7305.1|7299.1|0
1647513000000|2022-03-17 10:30:00|7305.6|7299.6|7305.7|7299.7|7305.9|7299.9|7305.2|7299.2|1
1647513010000|2022-03-17 10:30:10|7305.9|7299.9|7305.9|7299.9|7305.9|7299.9|7305.9|7299.9|0
1647513020000|2022-03-17 10:30:20|7305.7|7299.7|7305.4|7299.4|7305.7|7299.7|7305.4|7299.4|0
1647513030000|2022-03-17 10:30:30|7304.9|7298.9|7303.4|7297.4|7304.9|7298.9|7303.4|7297.4|0
1647513040000|2022-03-17 10:30:40|7303.1|7297.1|7303.1|7297.1|7303.4|7297.4|7303.1|7297.1|1
1647513050000|2022-03-17 10:30:50|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|0
1647513060000|2022-03-17 10:31:00|7302.6|7296.6|7301.6|7295.6|7302.6|7296.6|7301.6|7295.6|0
1647513070000|2022-03-17 10:31:10|7301.2|7295.2|7301.2|7295.2|7301.4|7295.4|7301.2|7295.2|0
1647513100000|2022-03-17 10:31:40|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|0
1647513110000|2022-03-17 10:31:50|7301.2|7295.2|7297.7|7291.7|7301.2|7295.2|7297.6|7291.6|4
1647513120000|2022-03-17 10:32:00|7297.4|7291.4|7297.7|7291.7|7297.7|7291.7|7297.4|7291.4|13
1647513130000|2022-03-17 10:32:10|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|1
1647513140000|2022-03-17 10:32:20|7298.6|7292.6|7298.7|7292.7|7300.1|7294.1|7297.9|7291.9|1
1647513150000|2022-03-17 10:32:30|7298.4|7292.4|7298.6|7292.6|7298.6|7292.6|7297.9|7291.9|0
1647513160000|2022-03-17 10:32:40|7298.7|7292.7|7296.7|7290.7|7298.7|7292.7|7296.7|7290.7|25
1647513170000|2022-03-17 10:32:50|7297.1|7291.1|7297.2|7291.2|7297.2|7291.2|7297.1|7291.1|0
1647513180000|2022-03-17 10:33:00|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|7297.4|7291.4|0
1647513190000|2022-03-17 10:33:10|7297.7|7291.7|7298.6|7292.6|7298.6|7292.6|7297.7|7291.7|0
1647513220000|2022-03-17 10:33:40|7298.9|7292.9|7300.9|7294.9|7300.9|7294.9|7298.9|7292.9|1
1647513230000|2022-03-17 10:33:50|7300.7|7294.7|7302.7|7296.7|7302.7|7296.7|7300.7|7294.7|0
1647513240000|2022-03-17 10:34:00|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|0
1647513250000|2022-03-17 10:34:10|7302.2|7296.2|7303.2|7297.2|7303.5|7297.5|7302.2|7296.2|0
1647513260000|2022-03-17 10:34:20|7302.7|7296.7|7303.2|7297.2|7303.2|7297.2|7302.2|7296.2|0
1647513270000|2022-03-17 10:34:30|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|0
1647513280000|2022-03-17 10:34:40|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|0
1647513290000|2022-03-17 10:34:50|7303.7|7297.7|7304.7|7298.7|7304.7|7298.7|7303.7|7297.7|0
1647513300000|2022-03-17 10:35:00|7303.2|7297.2|7302|7296|7303.2|7297.2|7302|7296|2
1647513320000|2022-03-17 10:35:20|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|0
1647513330000|2022-03-17 10:35:30|7301.5|7295.5|7301.2|7295.2|7301.5|7295.5|7301.2|7295.2|0
1647513350000|2022-03-17 10:35:50|7303.4|7297.4|7299.9|7293.9|7303.4|7297.4|7299.6|7293.6|1
1647513360000|2022-03-17 10:36:00|7300.2|7294.2|7301.9|7295.9|7301.9|7295.9|7300.2|7294.2|2
1647513380000|2022-03-17 10:36:20|7301.2|7295.2|7302.2|7296.2|7302.9|7296.9|7301.2|7295.2|1
1647513400000|2022-03-17 10:36:40|7302|7296|7301.7|7295.7|7302|7296|7301.7|7295.7|0
1647513420000|2022-03-17 10:37:00|7301.5|7295.5|7300.7|7294.7|7301.5|7295.5|7300.4|7294.4|0
1647513430000|2022-03-17 10:37:10|7300.2|7294.2|7299.5|7293.5|7300.2|7294.2|7299.5|7293.5|0
1647513440000|2022-03-17 10:37:20|7300.5|7294.5|7299|7293|7300.5|7294.5|7299|7293|1
1647513450000|2022-03-17 10:37:30|7298.7|7292.7|7299|7293|7299|7293|7298.5|7292.5|0
1647513460000|2022-03-17 10:37:40|7299.4|7293.4|7299.5|7293.5|7300.2|7294.2|7299.4|7293.4|1
1647513530000|2022-03-17 10:38:50|7299.7|7293.7|7299.5|7293.5|7299.7|7293.7|7299.5|7293.5|0
1647513540000|2022-03-17 10:39:00|7300.4|7294.4|7301.5|7295.5|7301.7|7295.7|7300.4|7294.4|1
1647513560000|2022-03-17 10:39:20|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|1
1647513570000|2022-03-17 10:39:30|7300.5|7294.5|7300.9|7294.9|7300.9|7294.9|7300.5|7294.5|0
1647513580000|2022-03-17 10:39:40|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|0
1647513590000|2022-03-17 10:39:50|7301.4|7295.4|7302.7|7296.7|7302.7|7296.7|7301.4|7295.4|1
1647513600000|2022-03-17 10:40:00|7302.9|7296.9|7303.4|7297.4|7303.4|7297.4|7302.9|7296.9|1
1647513620000|2022-03-17 10:40:20|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|0
1647513630000|2022-03-17 10:40:30|7303.4|7297.4|7303.7|7297.7|7303.9|7297.9|7303.4|7297.4|0
1647513640000|2022-03-17 10:40:40|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|0
1647513660000|2022-03-17 10:41:00|||||||||6
1647513670000|2022-03-17 10:41:10|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|0
1647513680000|2022-03-17 10:41:20|7303.8|7297.8|7302.3|7296.3|7303.8|7297.8|7302.3|7296.3|0
1647513690000|2022-03-17 10:41:30|7303|7297|7303|7297|7303|7297|7303|7297|0
1647513700000|2022-03-17 10:41:40|7302.8|7296.8|7303|7297|7303|7297|7302.8|7296.8|0
1647513710000|2022-03-17 10:41:50|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1647513720000|2022-03-17 10:42:00|7303|7297|7303.3|7297.3|7303.3|7297.3|7303|7297|5
1647513740000|2022-03-17 10:42:20|7302.5|7296.5|7303|7297|7303|7297|7302.5|7296.5|0
1647513780000|2022-03-17 10:43:00|7302.8|7296.8|7306.5|7296.5|7306.5|7297|7302.8|7296.3|4
1647513790000|2022-03-17 10:43:10|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|0
1647513810000|2022-03-17 10:43:30|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|0
1647513820000|2022-03-17 10:43:40|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|0
1647513840000|2022-03-17 10:44:00|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|0
1647513860000|2022-03-17 10:44:20|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|0
1647513870000|2022-03-17 10:44:30|7306.5|7296.5|7306.3|7296.3|7306.5|7296.5|7306.3|7296.3|0
1647513880000|2022-03-17 10:44:40|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|0
1647513890000|2022-03-17 10:44:50|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|0
1647513920000|2022-03-17 10:45:20|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|0
1647513940000|2022-03-17 10:45:40|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|7300.3|7294.3|2
1647513960000|2022-03-17 10:46:00|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|0
1647513990000|2022-03-17 10:46:30|7302.3|7296.3|7299.3|7293.3|7302.3|7296.3|7299.3|7293.3|1
1647514000000|2022-03-17 10:46:40|7299|7293|7299|7293|7299|7293|7299|7293|0
1647514010000|2022-03-17 10:46:50|7298.5|7292.5|7301.7|7295.7|7301.8|7295.8|7298.5|7292.5|3
1647514020000|2022-03-17 10:47:00|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|4
1647514050000|2022-03-17 10:47:30|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|0
1647514060000|2022-03-17 10:47:40|7302.2|7296.2|7302.3|7296.3|7302.3|7296.3|7302.2|7296.2|3
1647514070000|2022-03-17 10:47:50|7301.5|7295.5|7303|7297|7303|7297|7301.5|7295.5|4
1647514080000|2022-03-17 10:48:00|7304|7298|7304|7298|7304|7298|7304|7298|2
1647514170000|2022-03-17 10:49:30|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|0
1647514200000|2022-03-17 10:50:00|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|0
1647514260000|2022-03-17 10:51:00|7304.3|7298.3|7307.1|7297.1|7307.1|7298.3|7304.3|7296.6|3
1647514320000|2022-03-17 10:52:00|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|4
1647514330000|2022-03-17 10:52:10|7305.1|7299.1|7304|7298|7307.5|7299.1|7304|7297.1|0
1647514440000|2022-03-17 10:54:00|7305.3|7299.3|7304.8|7298.8|7305.3|7299.3|7304.8|7298.8|2
1647514450000|2022-03-17 10:54:10|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|0
1647514460000|2022-03-17 10:54:20|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|0
1647514480000|2022-03-17 10:54:40|7305.5|7299.5|7305.8|7299.8|7305.8|7299.8|7305.5|7299.5|0
1647514520000|2022-03-17 10:55:20|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|1
1647514530000|2022-03-17 10:55:30|7305|7299|7304.5|7298.5|7305|7299|7304.5|7298.5|0
1647514550000|2022-03-17 10:55:50|7304|7298|7302.8|7296.8|7304|7298|7302.8|7296.8|0
1647514570000|2022-03-17 10:56:10|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|0
1647514580000|2022-03-17 10:56:20|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|0
1647514620000|2022-03-17 10:57:00|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|0
1647514650000|2022-03-17 10:57:30|7302.6|7296.6|7302.5|7296.5|7302.6|7296.6|7302.5|7296.5|1
1647514670000|2022-03-17 10:57:50|7302|7296|7302|7296|7302|7296|7302|7296|0
1647514680000|2022-03-17 10:58:00|7301.6|7295.6|7299.8|7293.8|7301.6|7295.6|7299.1|7293.1|7
1647514700000|2022-03-17 10:58:20|7298.8|7292.8|7299.1|7293.1|7299.8|7293.8|7298.8|7292.8|2
1647514720000|2022-03-17 10:58:40|7298.6|7292.6|7298.3|7292.3|7298.6|7292.6|7298.3|7292.3|0
1647514730000|2022-03-17 10:58:50|7298|7292|7297.8|7291.8|7298|7292|7297.5|7291.5|1
1647514760000|2022-03-17 10:59:20|7297.6|7291.6|7297.8|7291.8|7297.8|7291.8|7297.6|7291.6|2
1647514770000|2022-03-17 10:59:30|7297.5|7291.5|7298|7292|7298.3|7292.3|7297.5|7291.5|9
1647514790000|2022-03-17 10:59:50|7298.3|7292.3|7298.5|7292.5|7298.6|7292.6|7298.3|7292.3|0
1647514800000|2022-03-17 11:00:00|7299|7293|7299.8|7293.8|7300.4|7294.4|7298.5|7292.5|8
1647514820000|2022-03-17 11:00:20|7300.8|7294.8|7301.4|7295.4|7301.4|7295.4|7300.8|7294.8|0
1647514830000|2022-03-17 11:00:30|7301.6|7295.6|7301.4|7295.4|7301.6|7295.6|7301.4|7295.4|0
1647514840000|2022-03-17 11:00:40|7301.6|7295.6|7301.9|7295.9|7302.3|7296.3|7301.6|7295.6|0
1647514850000|2022-03-17 11:00:50|7301.6|7295.6|7301.4|7295.4|7301.6|7295.6|7301.4|7295.4|0
1647514860000|2022-03-17 11:01:00|7301.6|7295.6|7301.4|7295.4|7301.6|7295.6|7301.4|7295.4|0
1647514870000|2022-03-17 11:01:10|7301.3|7295.3|7301.4|7295.4|7301.4|7295.4|7300.9|7294.9|1
1647514910000|2022-03-17 11:01:50|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|0
1647514920000|2022-03-17 11:02:00|7300.6|7294.6|7300.6|7294.6|7300.9|7294.9|7300.6|7294.6|0
1647514930000|2022-03-17 11:02:10|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|4
1647514940000|2022-03-17 11:02:20|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|0
1647514950000|2022-03-17 11:02:30|7299.1|7293.1|7299.6|7293.6|7299.8|7293.8|7299.1|7293.1|0
1647514960000|2022-03-17 11:02:40|7299.3|7293.3|7297.9|7291.9|7299.3|7293.3|7297.9|7291.9|2
1647514970000|2022-03-17 11:02:50|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|7297.8|7291.8|3
1647514980000|2022-03-17 11:03:00|7298.1|7292.1|7299.4|7293.4|7300.3|7294.3|7298.1|7292.1|6
1647514990000|2022-03-17 11:03:10|7299.6|7293.6|7299.6|7293.6|7300.1|7294.1|7299.6|7293.6|0
1647515000000|2022-03-17 11:03:20|7299.8|7293.8|7299.6|7293.6|7299.8|7293.8|7299.6|7293.6|0
1647515020000|2022-03-17 11:03:40|7299.4|7293.4|7299.4|7293.4|7299.6|7293.6|7299.4|7293.4|0
1647515030000|2022-03-17 11:03:50|7299.8|7293.8|7299.6|7293.6|7299.8|7293.8|7299.6|7293.6|0
1647515070000|2022-03-17 11:04:30|7299.3|7293.3|7298.1|7292.1|7299.3|7293.3|7298.1|7292.1|0
1647515080000|2022-03-17 11:04:40|7298.4|7292.4|7299.1|7293.1|7299.1|7293.1|7298.1|7292.1|0
1647515090000|2022-03-17 11:04:50|7298.8|7292.8|7299.1|7293.1|7299.1|7293.1|7298.8|7292.8|0
1647515100000|2022-03-17 11:05:00|7299.4|7293.4|7299.6|7293.6|7299.6|7293.6|7299.4|7293.4|0
1647515110000|2022-03-17 11:05:10|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|0
1647515130000|2022-03-17 11:05:30|7299.9|7293.9|7301.4|7295.4|7301.4|7295.4|7299.9|7293.9|2
1647515140000|2022-03-17 11:05:40|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|0
1647515150000|2022-03-17 11:05:50|7300.6|7294.6|7300.9|7294.9|7300.9|7294.9|7300.6|7294.6|0
1647515180000|2022-03-17 11:06:20|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|0
1647515190000|2022-03-17 11:06:30|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|0
1647515210000|2022-03-17 11:06:50|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|0
1647515240000|2022-03-17 11:07:20|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|1
1647515250000|2022-03-17 11:07:30|7301.9|7295.9|7302.4|7296.4|7302.4|7296.4|7301.9|7295.9|1
1647515280000|2022-03-17 11:08:00|7301.9|7295.9|7301.7|7295.7|7301.9|7295.9|7301.7|7295.7|2
1647515300000|2022-03-17 11:08:20|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|0
1647515340000|2022-03-17 11:09:00|7301.9|7295.9|7302.4|7296.4|7302.4|7296.4|7301.9|7295.9|1
1647515370000|2022-03-17 11:09:30|7302.1|7296.1|7300.4|7294.4|7302.1|7296.1|7300.4|7294.4|0
1647515380000|2022-03-17 11:09:40|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|0
1647515410000|2022-03-17 11:10:10|7300.2|7294.2|7301.1|7295.1|7301.1|7295.1|7300.2|7294.2|1
1647515420000|2022-03-17 11:10:20|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|0
1647515430000|2022-03-17 11:10:30|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|0
1647515440000|2022-03-17 11:10:40|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|0
1647515530000|2022-03-17 11:12:10|7301.1|7295.1|7301.4|7295.4|7301.4|7295.4|7301.1|7295.1|0
1647515540000|2022-03-17 11:12:20|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|1
1647515580000|2022-03-17 11:13:00|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|3
1647515700000|2022-03-17 11:15:00|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|0
1647515720000|2022-03-17 11:15:20|7302.5|7296.5|7302|7296|7302.5|7296.5|7302|7296|1
1647515730000|2022-03-17 11:15:30|7302.5|7296.5|7303.1|7297.1|7303.1|7297.1|7302.5|7296.5|0
1647515780000|2022-03-17 11:16:20|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|0
1647515790000|2022-03-17 11:16:30|7303.7|7297.7|7304.4|7298.4|7304.4|7298.4|7303.4|7297.4|6
1647515820000|2022-03-17 11:17:00|7305.1|7299.1|7306.2|7300.2|7306.2|7300.2|7305.1|7299.1|1
1647515830000|2022-03-17 11:17:10|7305.7|7299.7|7307.2|7301.2|7307.2|7301.2|7305.7|7299.7|1
1647515850000|2022-03-17 11:17:30|7308.2|7302.2|7308.2|7302.2|7308.2|7302.2|7308.2|7302.2|1
1647515910000|2022-03-17 11:18:30|7308.5|7302.5|7308.7|7302.7|7308.7|7302.7|7308.5|7302.5|0
1647515940000|2022-03-17 11:19:00|7308.4|7302.4|7308.2|7302.2|7308.4|7302.4|7308.2|7302.2|1
1647515950000|2022-03-17 11:19:10|7307.2|7301.2|7304.4|7298.4|7307.2|7301.2|7304.4|7298.4|5
1647515980000|2022-03-17 11:19:40|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|0
1647516000000|2022-03-17 11:20:00|7304.9|7298.9|7308.7|7302.7|7308.7|7302.7|7304.9|7298.9|6
1647516010000|2022-03-17 11:20:10|7308.4|7302.4|7306.9|7300.9|7308.4|7302.4|7306.9|7300.9|1
1647516020000|2022-03-17 11:20:20|7307.2|7301.2|7307.4|7301.4|7307.4|7301.4|7306.9|7300.9|1
1647516030000|2022-03-17 11:20:30|7307.7|7301.7|7308.2|7302.2|7308.2|7302.2|7307.7|7301.7|0
1647516040000|2022-03-17 11:20:40|7308.4|7302.4|7308.9|7302.9|7308.9|7302.9|7308.4|7302.4|0
1647516070000|2022-03-17 11:21:10|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|1
1647516080000|2022-03-17 11:21:20|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|0
1647516090000|2022-03-17 11:21:30|7308.5|7302.5|7308.3|7302.3|7308.5|7302.5|7308.3|7302.3|0
1647516140000|2022-03-17 11:22:20|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|0
1647516150000|2022-03-17 11:22:30|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|0
1647516160000|2022-03-17 11:22:40|7307.7|7301.7|7307.3|7301.3|7307.7|7301.7|7307.3|7301.3|2
1647516170000|2022-03-17 11:22:50|7307.8|7301.8|7307.2|7301.2|7307.8|7301.8|7307.2|7301.2|2
1647516180000|2022-03-17 11:23:00|7307|7301|7307.3|7301.3|7307.3|7301.3|7307|7301|2
1647516190000|2022-03-17 11:23:10|||||||||1
1647516200000|2022-03-17 11:23:20|7306.8|7300.8|7307.3|7301.3|7307.3|7301.3|7306.8|7300.8|4
1647516210000|2022-03-17 11:23:30|||||||||1
1647516220000|2022-03-17 11:23:40|7306.8|7300.8|7304.3|7298.3|7306.8|7300.8|7304.3|7298.3|2
1647516230000|2022-03-17 11:23:50|7304.5|7298.5|7304.8|7298.8|7304.8|7298.8|7304.5|7298.5|0
1647516250000|2022-03-17 11:24:10|7305.5|7299.5|7305.3|7299.3|7305.5|7299.5|7305.3|7299.3|0
1647516260000|2022-03-17 11:24:20|7305.5|7299.5|7307.5|7301.5|7307.5|7301.5|7305.5|7299.5|1
1647516270000|2022-03-17 11:24:30|7307.8|7301.8|7307.8|7301.8|7307.8|7301.8|7307.8|7301.8|0
1647516280000|2022-03-17 11:24:40|7308|7302|7308|7302|7308|7302|7308|7302|0
1647516290000|2022-03-17 11:24:50|7307.8|7301.8|7308.8|7302.8|7308.8|7302.8|7307.8|7301.8|1
1647516300000|2022-03-17 11:25:00|7308|7302|7308.8|7302.8|7308.8|7302.8|7308|7302|0
1647516320000|2022-03-17 11:25:20|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|20
1647516340000|2022-03-17 11:25:40|7311.5|7305.5|7311.3|7305.3|7311.5|7305.5|7311.3|7305.3|0
1647516350000|2022-03-17 11:25:50|7310.8|7304.8|7310.8|7304.8|7311.3|7305.3|7310.8|7304.8|0
1647516360000|2022-03-17 11:26:00|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|0
1647516370000|2022-03-17 11:26:10|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|0
1647516380000|2022-03-17 11:26:20|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|0
1647516400000|2022-03-17 11:26:40|7310.7|7304.7|7310.7|7304.7|7310.7|7304.7|7310.7|7304.7|0
1647516430000|2022-03-17 11:27:10|7311|7305|7311.8|7305.8|7311.8|7305.8|7311|7305|0
1647516440000|2022-03-17 11:27:20|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|3
1647516480000|2022-03-17 11:28:00|7310.5|7304.5|7310.6|7304.6|7310.8|7304.8|7309.8|7303.8|1
1647516490000|2022-03-17 11:28:10|7310.8|7304.8|7311.3|7305.3|7311.5|7305.5|7310.8|7304.8|0
1647516500000|2022-03-17 11:28:20|7311.5|7305.5|7311.5|7305.5|7311.5|7305.5|7311.5|7305.5|0
1647516510000|2022-03-17 11:28:30|7311.8|7305.8|7312.3|7306.3|7312.3|7306.3|7311.8|7305.8|0
1647516520000|2022-03-17 11:28:40|7312.6|7306.6|7313.8|7307.8|7313.8|7307.8|7312.6|7306.6|0
1647516540000|2022-03-17 11:29:00|7314.5|7308.5|7316.8|7310.8|7317.3|7311.3|7313.8|7307.8|2
1647516550000|2022-03-17 11:29:10|7317.3|7311.3|7317.3|7311.3|7317.3|7311.3|7317.3|7311.3|0
1647516580000|2022-03-17 11:29:40|7316.5|7310.5|7315.1|7309.1|7316.5|7310.5|7315.1|7309.1|0
1647516590000|2022-03-17 11:29:50|7315.3|7309.3|7318|7312|7318|7312|7315.3|7309.3|2
1647516600000|2022-03-17 11:30:00|7319.3|7313.3|7315.6|7309.6|7319.3|7313.3|7315.3|7309.3|7
1647516610000|2022-03-17 11:30:10|7315.5|7309.5|7316.1|7310.1|7316.1|7310.1|7315.1|7309.1|0
1647516620000|2022-03-17 11:30:20|7316.6|7310.6|7315.1|7309.1|7316.6|7310.6|7315.1|7309.1|0
1647516630000|2022-03-17 11:30:30|7315.3|7309.3|7316|7310|7317.6|7311.6|7315.3|7309.3|0
1647516640000|2022-03-17 11:30:40|7315.1|7309.1|7315.3|7309.3|7315.3|7309.3|7314.3|7308.3|0
1647516650000|2022-03-17 11:30:50|7315.1|7309.1|7315.1|7309.1|7315.1|7309.1|7315.1|7309.1|0
1647516660000|2022-03-17 11:31:00|7315.6|7309.6|7316.1|7310.1|7316.1|7310.1|7315.6|7309.6|0
1647516710000|2022-03-17 11:31:50|7316.6|7310.6|7318|7312|7318|7312|7316.6|7310.6|0
1647516720000|2022-03-17 11:32:00|7317.8|7311.8|7317|7311|7318.1|7312.1|7316.3|7310.3|5
1647516760000|2022-03-17 11:32:40|7316.6|7310.6|7317|7311|7317|7311|7316.6|7310.6|0
1647516780000|2022-03-17 11:33:00|7316.6|7310.6|7316.1|7310.1|7316.6|7310.6|7316.1|7310.1|0
1647516790000|2022-03-17 11:33:10|7315.1|7309.1|7314.3|7308.3|7315.1|7309.1|7314.3|7308.3|0
1647516800000|2022-03-17 11:33:20|7314.5|7308.5|7314.3|7308.3|7314.8|7308.8|7314.3|7308.3|0
1647516810000|2022-03-17 11:33:30|7315.1|7309.1|7314.8|7308.8|7315.1|7309.1|7314.8|7308.8|1
1647516820000|2022-03-17 11:33:40|7315|7309|7315.6|7309.6|7315.6|7309.6|7315|7309|0
1647516830000|2022-03-17 11:33:50|7315.3|7309.3|7316|7310|7317.8|7311.8|7315.1|7309.1|11
1647516840000|2022-03-17 11:34:00|7316.3|7310.3|7316.5|7310.5|7316.5|7310.5|7316.3|7310.3|0
1647516850000|2022-03-17 11:34:10|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|0
1647516860000|2022-03-17 11:34:20|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|0
1647516870000|2022-03-17 11:34:30|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|0
1647516880000|2022-03-17 11:34:40|7315.8|7309.8|7315.9|7309.9|7315.9|7309.9|7315.8|7309.8|0
1647516890000|2022-03-17 11:34:50|7314.9|7308.9|7314.9|7308.9|7314.9|7308.9|7314.9|7308.9|3
1647516900000|2022-03-17 11:35:00|7314.8|7308.8|7314.8|7308.8|7314.8|7308.8|7314.8|7308.8|0
1647516930000|2022-03-17 11:35:30|7315.3|7309.3|7316.8|7310.8|7316.8|7310.8|7315.3|7309.3|1
1647516960000|2022-03-17 11:36:00|7317.4|7311.4|7317.8|7311.8|7317.8|7311.8|7317.4|7311.4|0
1647516970000|2022-03-17 11:36:10|7318.3|7312.3|7320.6|7314.6|7320.8|7314.8|7318.3|7312.3|7
1647516980000|2022-03-17 11:36:20|7321|7315|7322.1|7316.1|7323.3|7317.3|7321|7315|12
1647516990000|2022-03-17 11:36:30|7322.3|7316.3|7322.3|7316.3|7322.3|7316.3|7322.3|7316.3|0
1647517000000|2022-03-17 11:36:40|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|2
1647517020000|2022-03-17 11:37:00|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|0
1647517040000|2022-03-17 11:37:20|7322.1|7316.1|7322.4|7316.4|7322.4|7316.4|7322.1|7316.1|0
1647517070000|2022-03-17 11:37:50|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|0
1647517080000|2022-03-17 11:38:00|7323.9|7317.9|7321.8|7315.8|7323.9|7317.9|7321.8|7315.8|5
1647517110000|2022-03-17 11:38:30|||||||||1
1647517170000|2022-03-17 11:39:30|7321.3|7315.3|7316.6|7310.6|7321.3|7315.3|7316.6|7310.6|2
1647517190000|2022-03-17 11:39:50|7316.3|7310.3|7316.4|7310.4|7316.4|7310.4|7315.1|7309.1|0
1647517200000|2022-03-17 11:40:00|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|1
1647517230000|2022-03-17 11:40:30|7316.4|7310.4|7312.3|7306.3|7316.4|7310.4|7311.6|7305.6|5
1647517240000|2022-03-17 11:40:40|7312.2|7306.2|7311.7|7305.7|7312.2|7306.2|7310.9|7304.9|1
1647517270000|2022-03-17 11:41:10|7312.1|7306.1|7311.7|7305.7|7312.2|7306.2|7311.7|7305.7|3
1647517280000|2022-03-17 11:41:20|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|0
1647517290000|2022-03-17 11:41:30|7310.9|7304.9|7311.2|7305.2|7311.2|7305.2|7310.9|7304.9|0
1647517300000|2022-03-17 11:41:40|7310.9|7304.9|7309.9|7303.9|7310.9|7304.9|7309.1|7303.1|3
1647517340000|2022-03-17 11:42:20|7310.2|7304.2|7309.9|7303.9|7310.2|7304.2|7309.9|7303.9|0
1647517350000|2022-03-17 11:42:30|7310.2|7304.2|7309.9|7303.9|7310.2|7304.2|7309.9|7303.9|0
1647517370000|2022-03-17 11:42:50|7310.2|7304.2|7310.7|7304.7|7310.7|7304.7|7310.2|7304.2|0
1647517380000|2022-03-17 11:43:00|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|0
1647517390000|2022-03-17 11:43:10|7311.4|7305.4|7311.7|7305.7|7311.7|7305.7|7311.4|7305.4|1
1647517400000|2022-03-17 11:43:20|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|1
1647517410000|2022-03-17 11:43:30|7311.2|7305.2|7310.9|7304.9|7311.2|7305.2|7310.9|7304.9|0
1647517470000|2022-03-17 11:44:30|7311.2|7305.2|7311.7|7305.7|7311.7|7305.7|7311.2|7305.2|0
1647517480000|2022-03-17 11:44:40|7311.4|7305.4|7309.9|7303.9|7311.4|7305.4|7309.9|7303.9|1
1647517500000|2022-03-17 11:45:00|7310.2|7304.2|7309.9|7303.9|7310.2|7304.2|7309.9|7303.9|0
1647517510000|2022-03-17 11:45:10|7310.4|7304.4|7311.1|7305.1|7311.1|7305.1|7310.4|7304.4|0
1647517520000|2022-03-17 11:45:20|7312.1|7306.1|7316.2|7310.2|7316.2|7310.2|7312.1|7306.1|3
1647517530000|2022-03-17 11:45:30|7315.7|7309.7|7315.2|7309.2|7315.7|7309.7|7315.2|7309.2|0
1647517550000|2022-03-17 11:45:50|7315.9|7309.9|7316.2|7310.2|7316.2|7310.2|7315.9|7309.9|1
1647517560000|2022-03-17 11:46:00|7316.7|7310.7|7318.2|7312.2|7318.2|7312.2|7316.7|7310.7|1
1647517570000|2022-03-17 11:46:10|7319.1|7313.1|7320.2|7314.2|7322.2|7316.2|7319.1|7313.1|3
1647517580000|2022-03-17 11:46:20|7320.4|7314.4|7320.4|7314.4|7322.7|7316.7|7320.4|7314.4|3
1647517610000|2022-03-17 11:46:50|7320.6|7314.6|7321.1|7315.1|7321.1|7315.1|7320.6|7314.6|0
1647517620000|2022-03-17 11:47:00|7320.6|7314.6|7321.1|7315.1|7321.1|7315.1|7320.6|7314.6|0
1647517650000|2022-03-17 11:47:30|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|0
1647517660000|2022-03-17 11:47:40|7321.1|7315.1|7320.9|7314.9|7321.1|7315.1|7320.4|7314.4|0
1647517670000|2022-03-17 11:47:50|7321.2|7315.2|7321.9|7315.9|7321.9|7315.9|7321.2|7315.2|0
1647517680000|2022-03-17 11:48:00|7321.6|7315.6|7321.2|7315.2|7321.9|7315.9|7320.9|7314.9|4
1647517690000|2022-03-17 11:48:10|7320.9|7314.9|7321.2|7315.2|7321.2|7315.2|7320.9|7314.9|0
1647517700000|2022-03-17 11:48:20|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|1
1647517710000|2022-03-17 11:48:30|7321.2|7315.2|7321.6|7315.6|7321.6|7315.6|7321.2|7315.2|1
1647517760000|2022-03-17 11:49:20|7321.9|7315.9|7322.1|7316.1|7322.1|7316.1|7321.9|7315.9|0
1647517800000|2022-03-17 11:50:00|7322|7316|7321.9|7315.9|7322.2|7316.2|7321.9|7315.9|3
1647517820000|2022-03-17 11:50:20|7322.2|7316.2|7322.7|7316.7|7322.7|7316.7|7322.2|7316.2|0
1647517830000|2022-03-17 11:50:30|7323|7317|7321.4|7315.4|7323|7317|7321.4|7315.4|2
1647517850000|2022-03-17 11:50:50|7322|7316|7321.4|7315.4|7322.2|7316.2|7321.4|7315.4|1
1647517860000|2022-03-17 11:51:00|7321|7315|7321.4|7315.4|7321.4|7315.4|7321|7315|0
1647517870000|2022-03-17 11:51:10|7322|7316|7323.7|7317.7|7323.7|7317.7|7321.7|7315.7|8
1647517880000|2022-03-17 11:51:20|7324.1|7318.1|7324.6|7318.6|7324.6|7318.6|7324.1|7318.1|0
1647517890000|2022-03-17 11:51:30|7326.9|7320.9|7326.4|7320.4|7327.4|7321.4|7326.4|7320.4|26
1647517900000|2022-03-17 11:51:40|7326.5|7320.5|7325.9|7319.9|7326.5|7320.5|7325.9|7319.9|0
1647517910000|2022-03-17 11:51:50|7326|7320|7327.8|7321.8|7327.8|7321.8|7326|7320|2
1647517920000|2022-03-17 11:52:00|7328|7322|7328|7322|7328|7322|7328|7322|1
1647517930000|2022-03-17 11:52:10|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|0
1647517940000|2022-03-17 11:52:20|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|1
1647517950000|2022-03-17 11:52:30|||||||||3
1647517960000|2022-03-17 11:52:40|7327.7|7321.7|7327|7321|7327.9|7321.9|7326.8|7320.8|1
1647517970000|2022-03-17 11:52:50|7327.3|7321.3|7327|7321|7327.3|7321.3|7327|7321|3
1647517980000|2022-03-17 11:53:00|7327.2|7321.2|7327.5|7321.5|7327.5|7321.5|7327.2|7321.2|8
1647517990000|2022-03-17 11:53:10|7327.2|7321.2|7327|7321|7327.2|7321.2|7327|7321|1
1647518020000|2022-03-17 11:53:40|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|0
1647518030000|2022-03-17 11:53:50|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|4
1647518060000|2022-03-17 11:54:20|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|0
1647518070000|2022-03-17 11:54:30|7323|7317|7322.5|7316.5|7323|7317|7322.5|7316.5|2
1647518080000|2022-03-17 11:54:40|7322|7316|7320.4|7314.4|7322|7316|7320.4|7314.4|0
1647518090000|2022-03-17 11:54:50|7322.5|7316.5|7322.5|7316.5|7322.5|7316.5|7322.5|7316.5|0
1647518110000|2022-03-17 11:55:10|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|0
1647518130000|2022-03-17 11:55:30|||||||||1
1647518140000|2022-03-17 11:55:40|7322.3|7316.3|7320.4|7314.4|7322.3|7316.3|7320.4|7314.4|2
1647518150000|2022-03-17 11:55:50|7320.7|7314.7|7319.5|7313.5|7320.7|7314.7|7319|7313|0
1647518160000|2022-03-17 11:56:00|7319.8|7313.8|7320.5|7314.5|7320.5|7314.5|7319.8|7313.8|0
1647518170000|2022-03-17 11:56:10|7320|7314|7318.7|7312.7|7320|7314|7318.7|7312.7|1
1647518180000|2022-03-17 11:56:20|7318|7312|7318|7312|7318|7312|7318|7312|0
1647518210000|2022-03-17 11:56:50|7319.6|7313.6|7318.3|7312.3|7320.3|7314.3|7318|7312|1
1647518220000|2022-03-17 11:57:00|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|0
1647518240000|2022-03-17 11:57:20|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|0
1647518250000|2022-03-17 11:57:30|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|0
1647518260000|2022-03-17 11:57:40|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|4
1647518270000|2022-03-17 11:57:50|7319|7313|7319.5|7313.5|7320|7314|7318.5|7312.5|1
1647518280000|2022-03-17 11:58:00|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|0
1647518300000|2022-03-17 11:58:20|7320.5|7314.5|7321.6|7315.6|7321.6|7315.6|7319.6|7313.6|1
1647518310000|2022-03-17 11:58:30|7322.3|7316.3|7322.5|7316.5|7322.5|7316.5|7322.3|7316.3|0
1647518320000|2022-03-17 11:58:40|7320.6|7310.6|7318.1|7312.1|7320.6|7313.1|7318.1|7310.6|4
1647518340000|2022-03-17 11:59:00|7317.5|7311.5|7319.2|7313.2|7319.2|7313.2|7317.5|7311.5|0
1647518350000|2022-03-17 11:59:10|7320.1|7314.1|7320.5|7314.5|7320.5|7314.5|7319.2|7313.2|1
1647518360000|2022-03-17 11:59:20|||||||||2
1647518400000|2022-03-17 12:00:00|7320.3|7314.3|7323.8|7317.8|7323.8|7317.8|7320.3|7314.3|2
1647518410000|2022-03-17 12:00:10|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|1
1647518420000|2022-03-17 12:00:20|7321.3|7315.3|7321.3|7315.3|7321.8|7315.8|7321.3|7315.3|2
1647518430000|2022-03-17 12:00:30|7321|7315|7320.1|7314.1|7321|7315|7320.1|7314.1|2
1647518460000|2022-03-17 12:01:00|7319.8|7313.8|7317.8|7311.8|7319.8|7313.8|7317.5|7311.5|0
1647518470000|2022-03-17 12:01:10|7320.8|7310.8|7320.1|7314.1|7320.8|7314.1|7319.8|7310.8|1
1647518480000|2022-03-17 12:01:20|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|7319.1|7313.1|0
1647518490000|2022-03-17 12:01:30|7320.1|7314.1|7319.7|7313.7|7320.4|7314.4|7319.7|7313.7|1
1647518500000|2022-03-17 12:01:40|7322|7312|7319.7|7313.7|7322|7313.7|7319.7|7312|0
1647518510000|2022-03-17 12:01:50|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|0
1647518530000|2022-03-17 12:02:10|7320|7314|7319.2|7313.2|7322.2|7314.7|7319.2|7312.2|1
1647518540000|2022-03-17 12:02:20|7314|7308|7317.3|7311.3|7317.3|7311.3|7313.8|7307.8|3
1647518550000|2022-03-17 12:02:30|7317.7|7311.7|7318|7312|7318|7312|7317.7|7311.7|0
1647518560000|2022-03-17 12:02:40|7318.1|7312.1|7318.5|7312.5|7318.5|7312.5|7318.1|7312.1|0
1647518580000|2022-03-17 12:03:00|7318.6|7312.6|7318.1|7312.1|7318.6|7312.6|7318.1|7312.1|0
1647518600000|2022-03-17 12:03:20|7318|7312|7317.6|7311.6|7318|7312|7317.6|7311.6|1
1647518610000|2022-03-17 12:03:30|7318.5|7308.5|7317|7311|7318.7|7311|7317|7308.5|2
1647518620000|2022-03-17 12:03:40|7318.7|7308.7|7318.7|7308.7|7318.7|7308.7|7318.7|7308.7|0
1647518640000|2022-03-17 12:04:00|7318.3|7308.3|7316.2|7310.2|7318.5|7310.2|7316.2|7308.2|0
1647518650000|2022-03-17 12:04:10|7315.8|7309.8|7315.3|7309.3|7315.8|7309.8|7315.3|7309.3|0
1647518660000|2022-03-17 12:04:20|7315.7|7309.7|7315.7|7309.7|7315.7|7309.7|7315.7|7309.7|0
1647518690000|2022-03-17 12:04:50|7316.3|7310.3|7320.1|7310.1|7320.1|7311.8|7316|7310|1
1647518700000|2022-03-17 12:05:00|7320.3|7310.3|7318.6|7312.6|7320.3|7312.6|7317.3|7308.7|0
1647518710000|2022-03-17 12:05:10|7318.3|7312.3|7317|7311|7318.3|7312.3|7317|7311|2
1647518720000|2022-03-17 12:05:20|7316.3|7310.3|7316.2|7310.2|7316.5|7310.5|7316.2|7310.2|1
1647518730000|2022-03-17 12:05:30|7315.5|7309.5|7316.2|7310.2|7316.2|7310.2|7314.8|7308.8|0
1647518740000|2022-03-17 12:05:40|7316.1|7310.1|7316.5|7310.5|7316.5|7310.5|7316.1|7310.1|1
1647518750000|2022-03-17 12:05:50|7317.1|7311.1|7317.1|7311.1|7317.1|7311.1|7317.1|7311.1|0
1647518770000|2022-03-17 12:06:10|7316.8|7310.8|7315.1|7309.1|7316.8|7310.8|7314.8|7308.8|2
1647518790000|2022-03-17 12:06:30|7314.8|7308.8|7314.3|7308.3|7314.8|7308.8|7314.3|7308.3|1
1647518800000|2022-03-17 12:06:40|||||||||1
1647518820000|2022-03-17 12:07:00|7314.8|7308.8|7315.5|7309.5|7315.5|7309.5|7314.8|7308.8|0
1647518830000|2022-03-17 12:07:10|7315.1|7309.1|7313.6|7307.6|7315.1|7309.1|7313.6|7307.6|1
1647518840000|2022-03-17 12:07:20|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|0
1647518850000|2022-03-17 12:07:30|7313.8|7307.8|7311.8|7305.8|7314|7308|7311.8|7305.8|4
1647518860000|2022-03-17 12:07:40|7312.2|7306.2|7313|7307|7313|7307|7311.8|7305.8|0
1647518870000|2022-03-17 12:07:50|7312.3|7306.3|7312.3|7306.3|7312.3|7306.3|7312.3|7306.3|2
1647518880000|2022-03-17 12:08:00|7312|7306|7311.7|7305.7|7312.3|7306.3|7311.5|7305.5|2
1647518890000|2022-03-17 12:08:10|7312.3|7306.3|7311.8|7305.8|7312.3|7306.3|7311.8|7305.8|0
1647518900000|2022-03-17 12:08:20|7311.5|7305.5|7310.8|7304.8|7311.5|7305.5|7310.8|7304.8|3
1647518910000|2022-03-17 12:08:30|7311.2|7305.2|7311.3|7305.3|7312|7306|7310.8|7304.8|2
1647518920000|2022-03-17 12:08:40|7312|7306|7311.7|7305.7|7312|7306|7311.7|7305.7|0
1647518930000|2022-03-17 12:08:50|7312|7306|7313.5|7307.5|7313.5|7307.5|7312|7306|0
1647518940000|2022-03-17 12:09:00|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|0
1647518950000|2022-03-17 12:09:10|7312.6|7306.6|7310.7|7304.7|7312.6|7306.6|7310.7|7304.7|4
1647518960000|2022-03-17 12:09:20|7310.2|7304.2|7310.7|7304.7|7311|7305|7310.2|7304.2|2
1647518970000|2022-03-17 12:09:30|7311|7305|7317|7311|7317|7311|7310.5|7304.5|7
1647518980000|2022-03-17 12:09:40|7316.5|7310.5|7315.3|7309.3|7316.5|7310.5|7315.3|7309.3|11
1647518990000|2022-03-17 12:09:50|7315.6|7309.6|7315.6|7309.6|7315.6|7309.6|7315.6|7309.6|1
1647519000000|2022-03-17 12:10:00|7316|7310|7316|7310|7316|7310|7316|7310|0
1647519010000|2022-03-17 12:10:10|7315.6|7309.6|7314.2|7308.2|7315.6|7309.6|7313.8|7307.8|1
1647519020000|2022-03-17 12:10:20|7313.7|7307.7|7313.5|7307.5|7313.7|7307.7|7313.5|7307.5|0
1647519030000|2022-03-17 12:10:30|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|0
1647519050000|2022-03-17 12:10:50|7312.5|7306.5|7313.7|7307.7|7313.7|7307.7|7312.2|7306.2|3
1647519060000|2022-03-17 12:11:00|7314.3|7308.3|7314|7308|7314.3|7308.3|7314|7308|0
1647519070000|2022-03-17 12:11:10|7314.3|7308.3|7314.6|7308.6|7314.6|7308.6|7314.3|7308.3|0
1647519080000|2022-03-17 12:11:20|7314|7308|7313.6|7307.6|7314|7308|7313.6|7307.6|1
1647519090000|2022-03-17 12:11:30|7314.3|7308.3|7313.6|7307.6|7315|7309|7313.6|7307.6|1
1647519100000|2022-03-17 12:11:40|7314|7308|7314.3|7308.3|7314.3|7308.3|7314|7308|0
1647519110000|2022-03-17 12:11:50|7314|7308|7313.3|7307.3|7314|7308|7313.3|7307.3|1
1647519120000|2022-03-17 12:12:00|7313.1|7307.1|7313.5|7307.5|7313.5|7307.5|7313.1|7307.1|0
1647519130000|2022-03-17 12:12:10|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|7312.8|7306.8|1
1647519140000|2022-03-17 12:12:20|7312.8|7306.8|7310|7304|7312.8|7306.8|7309.5|7303.5|5
1647519150000|2022-03-17 12:12:30|7309.8|7303.8|7311.2|7305.2|7311.2|7305.2|7309.8|7303.8|2
1647519160000|2022-03-17 12:12:40|7311|7305|7309.8|7303.8|7311|7305|7309.8|7303.8|7
1647519170000|2022-03-17 12:12:50|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|20
1647519180000|2022-03-17 12:13:00|7310.5|7304.5|7311.5|7305.5|7311.5|7305.5|7310.5|7304.5|0
1647519190000|2022-03-17 12:13:10|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|7311.8|7305.8|0
1647519210000|2022-03-17 12:13:30|7311.5|7305.5|7310.4|7304.4|7311.5|7305.5|7305.8|7299.8|5
1647519220000|2022-03-17 12:13:40|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|0
1647519240000|2022-03-17 12:14:00|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|2
1647519260000|2022-03-17 12:14:20|7309.1|7303.1|7310.6|7304.6|7310.6|7304.6|7309.1|7303.1|0
1647519270000|2022-03-17 12:14:30|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|0
1647519280000|2022-03-17 12:14:40|7311.8|7305.8|7311.4|7305.4|7311.8|7305.8|7311.4|7305.4|0
1647519290000|2022-03-17 12:14:50|7310.3|7304.3|7311.6|7301.6|7311.6|7304.3|7310.3|7301.6|2
1647519300000|2022-03-17 12:15:00|7311.4|7301.4|7308.9|7302.9|7311.4|7304.8|7308.9|7301.4|1
1647519310000|2022-03-17 12:15:10|7309.6|7303.6|7308.9|7302.9|7309.6|7303.6|7308.9|7302.9|0
1647519320000|2022-03-17 12:15:20|7310.8|7304.8|7310.6|7304.6|7310.8|7304.8|7310.6|7304.6|1
1647519330000|2022-03-17 12:15:30|7310.8|7304.8|7311.9|7305.9|7311.9|7305.9|7310.8|7304.8|0
1647519370000|2022-03-17 12:16:10|7312.3|7306.3|7312.4|7306.4|7312.4|7306.4|7312.3|7306.3|0
1647519390000|2022-03-17 12:16:30|7310.6|7304.6|7310.8|7304.8|7310.8|7304.8|7310.6|7304.6|1
1647519400000|2022-03-17 12:16:40|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|0
1647519410000|2022-03-17 12:16:50|7310.9|7304.9|7311.9|7305.9|7311.9|7305.9|7310.9|7304.9|0
1647519420000|2022-03-17 12:17:00|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|0
1647519430000|2022-03-17 12:17:10|7311.9|7305.9|7311.4|7305.4|7311.9|7305.9|7311.4|7305.4|0
1647519440000|2022-03-17 12:17:20|7310.9|7304.9|7308.6|7302.6|7311.1|7305.1|7307.4|7301.4|3
1647519450000|2022-03-17 12:17:30|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|0
1647519460000|2022-03-17 12:17:40|7308.6|7302.6|7307.8|7301.8|7308.6|7302.6|7307.8|7301.8|0
1647519480000|2022-03-17 12:18:00|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|0
1647519490000|2022-03-17 12:18:10|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|1
1647519520000|2022-03-17 12:18:40|7308.6|7302.6|7309.8|7303.8|7309.8|7303.8|7308.6|7302.6|0
1647519540000|2022-03-17 12:19:00|7309.1|7303.1|7309.4|7303.4|7309.4|7303.4|7309.1|7303.1|2
1647519550000|2022-03-17 12:19:10|7309.1|7303.1|7309.3|7303.3|7309.3|7303.3|7309.1|7303.1|1
1647519560000|2022-03-17 12:19:20|7309.6|7303.6|7309.9|7303.9|7309.9|7303.9|7309.6|7303.6|1
1647519570000|2022-03-17 12:19:30|7310.8|7304.8|7307.5|7301.5|7310.8|7304.8|7307.5|7301.5|2
1647519580000|2022-03-17 12:19:40|7307.8|7301.8|7307.8|7301.8|7308.3|7302.3|7307.8|7301.8|1
1647519590000|2022-03-17 12:19:50|7307.3|7301.3|7307.8|7301.8|7307.8|7301.8|7307.3|7301.3|0
1647519600000|2022-03-17 12:20:00|7307.5|7301.5|7307.3|7301.3|7307.8|7301.8|7307.3|7301.3|0
1647519610000|2022-03-17 12:20:10|7307.6|7301.6|7306.3|7300.3|7307.8|7301.8|7306.3|7300.3|0
1647519620000|2022-03-17 12:20:20|7305.3|7299.3|7305|7299|7305.3|7299.3|7305|7299|2
1647519630000|2022-03-17 12:20:30|7304.5|7298.5|7303.5|7297.5|7304.5|7298.5|7303.5|7297.5|0
1647519660000|2022-03-17 12:21:00|||||||||1
1647519670000|2022-03-17 12:21:10|7303.8|7297.8|7304.3|7298.3|7304.3|7298.3|7303.8|7297.8|4
1647519680000|2022-03-17 12:21:20|7304|7298|7304.3|7298.3|7304.3|7298.3|7304|7298|2
1647519690000|2022-03-17 12:21:30|7305.3|7299.3|7306.3|7300.3|7306.3|7300.3|7305.3|7299.3|1
1647519700000|2022-03-17 12:21:40|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|1
1647519710000|2022-03-17 12:21:50|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|0
1647519720000|2022-03-17 12:22:00|7305.8|7299.8|7303.5|7297.5|7305.8|7299.8|7303.5|7297.5|4
1647519730000|2022-03-17 12:22:10|7303.1|7297.1|7299.3|7293.3|7303.1|7297.1|7299.3|7293.3|0
1647519740000|2022-03-17 12:22:20|7301.6|7295.6|7303.3|7297.3|7303.3|7297.3|7301.6|7295.6|2
1647519750000|2022-03-17 12:22:30|7301.8|7295.8|7302.8|7296.8|7302.8|7296.8|7301.8|7295.8|1
1647519760000|2022-03-17 12:22:40|7302.5|7296.5|7301|7295|7302.5|7296.5|7301|7295|2
1647519780000|2022-03-17 12:23:00|7300|7294|7299.8|7293.8|7300.3|7294.3|7299.6|7293.6|0
1647519810000|2022-03-17 12:23:30|7300.5|7294.5|7299.8|7293.8|7300.5|7294.5|7299.8|7293.8|1
1647519830000|2022-03-17 12:23:50|||||||||2
1647519840000|2022-03-17 12:24:00|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|0
1647519860000|2022-03-17 12:24:20|||||||||1
1647519870000|2022-03-17 12:24:30|7300|7294|7300|7294|7300|7294|7300|7294|0
1647519910000|2022-03-17 12:25:10|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|0
1647519920000|2022-03-17 12:25:20|7299.3|7293.3|7300.8|7294.8|7300.8|7294.8|7299.3|7293.3|5
1647519930000|2022-03-17 12:25:30|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|1
1647519950000|2022-03-17 12:25:50|7303.3|7297.3|7308.3|7302.3|7308.3|7302.3|7302.8|7296.8|9
1647519960000|2022-03-17 12:26:00|7308.8|7302.8|7308.4|7302.4|7309.1|7303.1|7307.8|7301.8|20
1647519970000|2022-03-17 12:26:10|7308.3|7302.3|7306.9|7300.9|7308.3|7302.3|7306.9|7300.9|3
1647519990000|2022-03-17 12:26:30|7306.6|7300.6|7307.4|7301.4|7307.4|7301.4|7306.6|7300.6|0
1647520000000|2022-03-17 12:26:40|7307.1|7301.1|7306.1|7300.1|7307.1|7301.1|7305.7|7299.7|1
1647520010000|2022-03-17 12:26:50|7305.4|7299.4|7306.2|7300.2|7306.2|7300.2|7305.4|7299.4|1
1647520020000|2022-03-17 12:27:00|7305.9|7299.9|7306.6|7300.6|7306.6|7300.6|7305.7|7299.7|0
1647520030000|2022-03-17 12:27:10|7306.4|7300.4|7305.7|7299.7|7306.4|7300.4|7305.7|7299.7|1
1647520040000|2022-03-17 12:27:20|7305.6|7299.6|7306.1|7300.1|7306.1|7300.1|7305.6|7299.6|0
1647520050000|2022-03-17 12:27:30|7306.7|7300.7|7307.1|7301.1|7307.1|7301.1|7306.7|7300.7|0
1647520060000|2022-03-17 12:27:40|7307.7|7301.7|7306.9|7300.9|7307.7|7301.7|7306.9|7300.9|2
1647520070000|2022-03-17 12:27:50|7307.2|7301.2|7307.4|7301.4|7307.5|7301.5|7307.2|7301.2|0
1647520080000|2022-03-17 12:28:00|7306.9|7300.9|7306|7300|7306.9|7300.9|7305.2|7299.2|2
1647520100000|2022-03-17 12:28:20|7306.5|7300.5|7309.2|7303.2|7309.2|7303.2|7306.5|7300.5|1
1647520110000|2022-03-17 12:28:30|7309.9|7303.9|7309.2|7303.2|7310.2|7304.2|7309.2|7303.2|2
1647520120000|2022-03-17 12:28:40|7308.9|7302.9|7308.4|7302.4|7308.9|7302.9|7308.4|7302.4|0
1647520130000|2022-03-17 12:28:50|7308|7302|7303.4|7297.4|7308.2|7302|7303.4|7297.4|1
1647520140000|2022-03-17 12:29:00|7303.7|7297.7|7304.1|7298.1|7304.1|7298.1|7303.7|7297.7|0
1647520150000|2022-03-17 12:29:10|7303.7|7297.7|7304.1|7298.1|7304.1|7298.1|7303.7|7297.7|0
1647520160000|2022-03-17 12:29:20|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|0
1647520170000|2022-03-17 12:29:30|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.2|7297.2|1
1647520190000|2022-03-17 12:29:50|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|0
1647520200000|2022-03-17 12:30:00|7304.7|7298.7|7308.4|7302.4|7308.4|7302.4|7304.7|7298.4|0
1647520210000|2022-03-17 12:30:10|7305.2|7299.2|7303.4|7297.4|7305.2|7299.2|7303.4|7297.4|2
1647520240000|2022-03-17 12:30:40|7304.7|7298.7|7307.4|7301.4|7308.5|7301.4|7304.7|7298.4|1
1647520250000|2022-03-17 12:30:50|7311|7305|7310.7|7304.7|7311|7305|7310|7304|3
1647520260000|2022-03-17 12:31:00|7311|7305|7310.8|7304.8|7311.2|7305.2|7310.5|7304.5|3
1647520270000|2022-03-17 12:31:10|7311.2|7305.2|7311.3|7305.3|7311.3|7305.3|7310.7|7304.7|1
1647520280000|2022-03-17 12:31:20|7312.5|7306.5|7313.5|7307.5|7313.5|7307.5|7311.8|7305.8|6
1647520290000|2022-03-17 12:31:30|7313.8|7307.8|7313.5|7307.5|7313.8|7307.8|7313.5|7307.5|2
1647520300000|2022-03-17 12:31:40|7313.8|7307.8|7319.5|7313.5|7319.5|7313.5|7313.8|7307.8|29
1647520310000|2022-03-17 12:31:50|7321.5|7315.5|7325.1|7319.1|7325.3|7319.3|7321.5|7315.5|31
1647520320000|2022-03-17 12:32:00|7324.6|7318.6|7323|7317|7324.6|7318.6|7322.6|7316.6|3
1647520330000|2022-03-17 12:32:10|7322.6|7316.6|7317.3|7311.3|7322.6|7316.6|7317.3|7311.3|3
1647520340000|2022-03-17 12:32:20|7316.2|7310.2|7317.3|7311.3|7317.3|7311.3|7316.2|7310.2|0
1647520350000|2022-03-17 12:32:30|7318.3|7312.3|7316.3|7310.3|7318.3|7312.3|7316.3|7310.3|1
1647520360000|2022-03-17 12:32:40|7316.5|7310.5|7317.2|7311.2|7317.2|7311.2|7316.5|7310.5|0
1647520370000|2022-03-17 12:32:50|7315.2|7309.2|7317|7311|7317|7311|7315.2|7309.2|1
1647520380000|2022-03-17 12:33:00|7317.2|7311.2|7316.5|7310.5|7317.7|7311.7|7316.5|7310.5|2
1647520390000|2022-03-17 12:33:10|7316.3|7310.3|7316.8|7310.8|7316.8|7310.8|7316.3|7310.3|0
1647520400000|2022-03-17 12:33:20|7315.3|7309.3|7316.5|7310.5|7316.5|7310.5|7315.3|7309.3|9
1647520410000|2022-03-17 12:33:30|7316.3|7310.3|7316.3|7310.3|7316.6|7310.6|7316.3|7310.3|0
1647520420000|2022-03-17 12:33:40|7316.5|7310.5|7316.8|7310.8|7316.8|7310.8|7316.3|7310.3|0
1647520430000|2022-03-17 12:33:50|7317.1|7311.1|7318.2|7312.2|7318.5|7312.5|7317|7311|0
1647520440000|2022-03-17 12:34:00|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|0
1647520450000|2022-03-17 12:34:10|7321.5|7315.5|7325.3|7319.3|7325.3|7319.3|7321.5|7315.5|21
1647520460000|2022-03-17 12:34:20|7325.6|7319.6|7323.3|7317.3|7325.8|7319.8|7323.3|7317.3|4
1647520470000|2022-03-17 12:34:30|7323.8|7317.8|7325.6|7319.6|7325.6|7319.6|7320.5|7314.5|11
1647520480000|2022-03-17 12:34:40|7326.3|7320.3|7325|7319|7326.3|7320.3|7324.3|7318.3|7
1647520490000|2022-03-17 12:34:50|7325.6|7319.6|7325|7319|7325.6|7319.6|7324.3|7318.3|1
1647520500000|2022-03-17 12:35:00|7325.6|7319.6|7325|7319|7325.6|7319.6|7324.3|7318.3|1
1647520510000|2022-03-17 12:35:10|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|0
1647520520000|2022-03-17 12:35:20|7325.6|7319.6|7325.3|7319.3|7325.8|7319.8|7325.3|7319.3|3
1647520540000|2022-03-17 12:35:40|7325|7319|7325|7319|7325|7319|7325|7319|0
1647520550000|2022-03-17 12:35:50|7324.5|7318.5|7324.1|7318.1|7324.5|7318.5|7324.1|7318.1|0
1647520560000|2022-03-17 12:36:00|7324.5|7318.5|7325.5|7319.5|7325.5|7319.5|7323.6|7317.6|2
1647520570000|2022-03-17 12:36:10|7324.6|7318.6|7324.5|7318.5|7325.5|7319.5|7324.1|7318.1|2
1647520580000|2022-03-17 12:36:20|7324.8|7318.8|7325.1|7319.1|7325.5|7319.5|7324.8|7318.8|2
1647520590000|2022-03-17 12:36:30|7326|7320|7324.3|7318.3|7326|7320|7324.3|7318.3|1
1647520610000|2022-03-17 12:36:50|7324.6|7318.6|7325.3|7319.3|7325.6|7319.6|7324.6|7318.6|1
1647520620000|2022-03-17 12:37:00|7326.6|7320.6|7323|7317|7326.6|7320.6|7322.8|7316.8|5
1647520630000|2022-03-17 12:37:10|7321.2|7315.2|7320.7|7314.7|7321.2|7315.2|7320.7|7314.7|1
1647520640000|2022-03-17 12:37:20|7320.2|7314.2|7319|7313|7320.2|7314.2|7319|7313|0
1647520650000|2022-03-17 12:37:30|7318.7|7312.7|7319.8|7313.8|7319.8|7313.8|7317.8|7311.8|3
1647520660000|2022-03-17 12:37:40|7320.1|7314.1|7323.5|7317.5|7323.5|7317.5|7320.1|7314.1|1
1647520670000|2022-03-17 12:37:50|7323.8|7317.8|7324.3|7318.3|7324.3|7318.3|7323.8|7317.8|0
1647520680000|2022-03-17 12:38:00|7324.5|7318.5|7324.4|7318.4|7325.3|7319.3|7324.4|7318.4|0
1647520690000|2022-03-17 12:38:10|7324.8|7318.8|7324.1|7318.1|7325|7319|7324.1|7318.1|4
1647520700000|2022-03-17 12:38:20|7324|7318|7322.3|7316.3|7324|7318|7322.3|7316.3|1
1647520710000|2022-03-17 12:38:30|7319.7|7313.7|7319.5|7313.5|7320|7314|7319.5|7313.5|1
1647520720000|2022-03-17 12:38:40|7319.3|7313.3|7319|7313|7319.8|7313.8|7318.7|7312.7|4
1647520730000|2022-03-17 12:38:50|7318.7|7312.7|7318.3|7312.3|7318.7|7312.7|7318.1|7312.1|6
1647520740000|2022-03-17 12:39:00|7317.1|7311.1|7315.5|7309.5|7317.1|7311.1|7315.5|7309.5|3
1647520750000|2022-03-17 12:39:10|7313.8|7307.8|7312.3|7306.3|7313.8|7307.8|7312.3|7306.3|0
1647520760000|2022-03-17 12:39:20|7311.2|7305.2|7314.3|7308.3|7314.3|7308.3|7309.6|7303.6|8
1647520770000|2022-03-17 12:39:30|7314.5|7308.5|7315.9|7309.9|7315.9|7309.9|7314.5|7308.5|1
1647520780000|2022-03-17 12:39:40|7316.1|7310.1|7312.8|7306.8|7316.1|7310.1|7312.8|7306.8|4
1647520790000|2022-03-17 12:39:50|7313|7307|7313.3|7307.3|7314.1|7308.1|7313|7307|1
1647520800000|2022-03-17 12:40:00|7313.6|7307.6|7315.8|7309.8|7315.8|7309.8|7313.6|7307.6|2
1647520810000|2022-03-17 12:40:10|7316.6|7310.6|7316.8|7310.8|7316.8|7310.8|7316.5|7310.5|1
1647520820000|2022-03-17 12:40:20|7317.5|7311.5|7315|7309|7317.5|7311.5|7315|7309|6
1647520830000|2022-03-17 12:40:30|7315.3|7309.3|7317.2|7311.2|7317.2|7311.2|7315.3|7309.3|0
1647520840000|2022-03-17 12:40:40|7317.3|7311.3|7316.6|7310.6|7317.3|7311.3|7316.5|7310.5|4
1647520850000|2022-03-17 12:40:50|7317.3|7311.3|7318.1|7312.1|7318.5|7312.5|7317.3|7311.3|2
1647520860000|2022-03-17 12:41:00|7318.5|7312.5|7319.5|7313.5|7319.5|7313.5|7318.5|7312.5|2
1647520870000|2022-03-17 12:41:10|7318.8|7312.8|7317.6|7311.6|7318.8|7312.8|7317.6|7311.6|1
1647520880000|2022-03-17 12:41:20|7316.9|7310.9|7314.5|7308.5|7316.9|7310.9|7311.3|7305.3|20
1647520890000|2022-03-17 12:41:30|7314.8|7308.8|7317.8|7311.8|7318|7312|7314.8|7308.8|0
1647520900000|2022-03-17 12:41:40|7311|7305|7311.8|7305.8|7311.8|7305.8|7311|7305|4
1647520910000|2022-03-17 12:41:50|7312.4|7306.4|7316.3|7310.3|7316.3|7310.3|7312.4|7306.4|2
1647520920000|2022-03-17 12:42:00|7316.6|7310.6|7316.6|7310.6|7318.8|7312.8|7316.6|7310.6|1
1647520940000|2022-03-17 12:42:20|7316.3|7310.3|7316.5|7310.5|7316.8|7310.8|7316.1|7310.1|3
1647520950000|2022-03-17 12:42:30|7315|7309|7315|7309|7315|7309|7315|7309|3
1647520960000|2022-03-17 12:42:40|7314.5|7308.5|7313.8|7307.8|7314.8|7308.8|7311.6|7305.6|8
1647520970000|2022-03-17 12:42:50|7314|7308|7312.7|7306.7|7314|7308|7311|7305|3
1647520980000|2022-03-17 12:43:00|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|1
1647520990000|2022-03-17 12:43:10|7313.5|7307.5|7314.7|7308.7|7314.7|7308.7|7313.5|7307.5|3
1647521000000|2022-03-17 12:43:20|7314.3|7308.3|7317.5|7311.5|7317.6|7311.6|7313.8|7307.8|4
1647521020000|2022-03-17 12:43:40|7320.1|7310.1|7317.8|7311.8|7320.1|7311.8|7317.8|7309.8|0
1647521030000|2022-03-17 12:43:50|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|0
1647521040000|2022-03-17 12:44:00|7317.3|7311.3|7320.1|7314.1|7321.2|7314.1|7317.3|7310.1|1
1647521050000|2022-03-17 12:44:10|7319.1|7313.1|7318.8|7303.8|7321.7|7313.1|7317.6|7303.6|1
1647521070000|2022-03-17 12:44:30|7320|7305|7319.3|7304.3|7320|7305|7318.7|7303.7|1
1647521080000|2022-03-17 12:44:40|7320|7305|7318.2|7303.2|7320.3|7305.3|7315.1|7300.1|3
1647521090000|2022-03-17 12:44:50|7318|7303|7317.7|7302.7|7318|7303|7317.7|7302.7|0
1647523800000|2022-03-17 13:30:00|7320.8|7310.8|7331.5|7325.5|7331.5|7325.5|7315.3|7309.3|131
1647523810000|2022-03-17 13:30:10|7331.9|7325.9|7345.9|7339.9|7346.4|7340.4|7331.7|7325|169
1647523820000|2022-03-17 13:30:20|7345.2|7339.2|7350.9|7344.9|7351.5|7345.5|7345.2|7339.2|67
1647523830000|2022-03-17 13:30:30|7351|7345|7355.9|7349.9|7359.5|7353.5|7350.9|7344.9|55
1647523840000|2022-03-17 13:30:40|7356.5|7350.5|7348.7|7342.7|7356.5|7350.5|7347.6|7341.6|13
1647523850000|2022-03-17 13:30:50|7348.9|7342.9|7350.7|7344.7|7350.7|7344.7|7346.9|7340.9|10
1647523860000|2022-03-17 13:31:00|7350.1|7344.1|7353.9|7347.9|7356.7|7350.7|7349.6|7343.6|25
1647523870000|2022-03-17 13:31:10|7354.9|7348.9|7355.2|7349.2|7358|7352|7354.7|7348.7|28
1647523880000|2022-03-17 13:31:20|7355.7|7349.7|7348.7|7342.7|7355.7|7349.7|7348.7|7342.7|14
1647523890000|2022-03-17 13:31:30|7348.9|7342.9|7346.8|7340.8|7349|7343|7346.3|7340.3|20
1647523900000|2022-03-17 13:31:40|7347.4|7341.4|7345.9|7339.9|7347.5|7341.5|7345.5|7339.5|9
1647523910000|2022-03-17 13:31:50|7346.4|7340.4|7345.7|7339.7|7347|7341|7345.5|7339.5|39
1647523920000|2022-03-17 13:32:00|7344.4|7338.4|7341|7335|7344.9|7338.9|7341|7335|40
1647523930000|2022-03-17 13:32:10|7340.7|7334.7|7351|7345|7352.7|7346.7|7340.7|7334.7|50
1647523940000|2022-03-17 13:32:20|7350.7|7344.7|7346.5|7340.5|7352.9|7346.9|7345.2|7339.2|24
1647523950000|2022-03-17 13:32:30|7346.4|7340.4|7346.8|7340.8|7347.5|7341.5|7343.9|7337.9|20
1647523960000|2022-03-17 13:32:40|7347.2|7341.2|7349.5|7343.5|7350.8|7344.8|7347.2|7341.2|7
1647523970000|2022-03-17 13:32:50|7349.2|7343.2|7349.5|7343.5|7350.5|7344.5|7347.9|7341.9|18
1647523980000|2022-03-17 13:33:00|7349.2|7343.2|7358.3|7352.3|7358.5|7352.5|7349.2|7343.2|34
1647523990000|2022-03-17 13:33:10|7358|7352|7356.7|7350.7|7362.3|7356.3|7356.5|7350.5|41
1647524000000|2022-03-17 13:33:20|7357|7351|7358.5|7352.5|7359.5|7353.5|7355.8|7349.8|31
1647524010000|2022-03-17 13:33:30|7358|7352|7358|7352|7359.5|7353.5|7357.2|7351.2|12
1647524020000|2022-03-17 13:33:40|7358.2|7352.2|7357.7|7351.7|7358.7|7352.7|7356.8|7350.8|13
1647524030000|2022-03-17 13:33:50|7357.2|7351.2|7358.5|7352.5|7359.8|7353.8|7357|7351|17
1647524040000|2022-03-17 13:34:00|7359|7353|7364.8|7358.8|7365.3|7359.3|7357.5|7351.5|68
1647524050000|2022-03-17 13:34:10|7366.2|7360.2|7358.3|7352.3|7367|7361|7358.3|7352.3|38
1647524060000|2022-03-17 13:34:20|7360.3|7354.3|7355.5|7349.5|7362|7356|7353.7|7347.7|22
1647524070000|2022-03-17 13:34:30|7355.2|7349.2|7354.2|7348.2|7358.7|7352.7|7353.9|7347.9|12
1647524080000|2022-03-17 13:34:40|7352.7|7346.7|7358.9|7352.9|7358.9|7352.9|7352.4|7346.4|19
1647524090000|2022-03-17 13:34:50|7360.5|7354.5|7363.7|7357.7|7364.4|7358.4|7360.2|7354.2|22
1647524100000|2022-03-17 13:35:00|7364.2|7358.2|7369.8|7363.8|7371.2|7365.2|7364.2|7358.2|43
1647524110000|2022-03-17 13:35:10|7371.8|7365.8|7369.8|7363.8|7371.8|7365.8|7364.8|7358.8|58
1647524120000|2022-03-17 13:35:20|7369.5|7363.5|7370.5|7364.5|7370.5|7364.5|7369|7363|20
1647524130000|2022-03-17 13:35:30|7370.3|7364.3|7367.4|7361.4|7370.3|7364.3|7366.2|7360.2|16
1647524140000|2022-03-17 13:35:40|7368|7362|7360.3|7354.3|7368|7362|7360.3|7354.3|22
1647524150000|2022-03-17 13:35:50|7360.2|7354.2|7361.7|7355.7|7364.5|7358.5|7360.2|7354.2|38
1647524160000|2022-03-17 13:36:00|7362.2|7356.2|7364.2|7358.2|7365.3|7359.3|7360.9|7354.9|22
1647524170000|2022-03-17 13:36:10|7364|7358|7370.7|7364.7|7370.7|7364.7|7364|7358|11
1647524180000|2022-03-17 13:36:20|7370.8|7364.8|7367|7361|7370.8|7364.8|7365.5|7359.5|36
1647524190000|2022-03-17 13:36:30|7367.5|7361.5|7367.5|7361.5|7368.2|7362.2|7366.5|7360.5|7
1647524200000|2022-03-17 13:36:40|7367.8|7361.8|7364.2|7358.2|7367.8|7361.8|7364|7358|27
1647524210000|2022-03-17 13:36:50|7363.2|7357.2|7363.7|7357.7|7363.7|7357.7|7363.2|7357.2|10
1647524220000|2022-03-17 13:37:00|7363.8|7357.8|7364|7358|7370.3|7364.3|7361.5|7355.5|65
1647524230000|2022-03-17 13:37:10|7363.5|7357.5|7365.7|7359.7|7367.3|7361.3|7362.8|7356.8|10
1647524240000|2022-03-17 13:37:20|7366|7360|7365.7|7359.7|7366|7360|7365.7|7359.7|1
1647524250000|2022-03-17 13:37:30|7361.5|7355.5|7362|7356|7363.2|7357.2|7361.3|7355.3|19
1647524260000|2022-03-17 13:37:40|7361.8|7355.8|7364.7|7358.7|7365.3|7359.3|7361.8|7355.8|16
1647524270000|2022-03-17 13:37:50|7364.8|7358.8|7365.7|7359.7|7365.7|7359.7|7364.2|7358.2|2
1647524280000|2022-03-17 13:38:00|7365.5|7359.5|7368.5|7362.5|7369.1|7363.1|7365.5|7359.5|21
1647524290000|2022-03-17 13:38:10|7368.2|7362.2|7366.7|7360.7|7371.3|7365.3|7366.5|7360.5|18
1647524300000|2022-03-17 13:38:20|7366.3|7360.3|7364|7358|7366.3|7360.3|7363.3|7357.3|21
1647524310000|2022-03-17 13:38:30|7363.7|7357.7|7363.8|7357.8|7365.5|7359.5|7362.8|7356.8|18
1647524320000|2022-03-17 13:38:40|7364.2|7358.2|7359.8|7353.8|7364.2|7358.2|7359.8|7353.8|14
1647524330000|2022-03-17 13:38:50|7360.8|7354.8|7361.5|7355.5|7361.7|7355.7|7359.5|7353.5|10
1647524340000|2022-03-17 13:39:00|7361.7|7355.7|7365.3|7359.3|7366.2|7360.2|7361.7|7355.7|21
1647524350000|2022-03-17 13:39:10|7365.5|7359.5|7363|7357|7365.5|7359.5|7362.2|7356.2|6
1647524360000|2022-03-17 13:39:20|7363.2|7357.2|7363.5|7357.5|7364.3|7358.3|7363.2|7357.2|7
1647524370000|2022-03-17 13:39:30|7363.7|7357.7|7363.3|7357.3|7364|7358|7363.2|7357.2|0
1647524380000|2022-03-17 13:39:40|7362.8|7356.8|7359.8|7353.8|7364.2|7358.2|7359.7|7353.7|8
1647524390000|2022-03-17 13:39:50|7360|7354|7361|7355|7361.3|7355.3|7359.2|7353.2|10
1647524400000|2022-03-17 13:40:00|7361.7|7355.7|7364.7|7358.7|7365.3|7359.3|7361.7|7355.7|19
1647524410000|2022-03-17 13:40:10|7365|7359|7358.3|7352.3|7366.7|7360.7|7358.3|7352.3|21
1647524420000|2022-03-17 13:40:20|7358.7|7352.7|7358.7|7352.7|7359.5|7353.5|7358.5|7352.5|5
1647524430000|2022-03-17 13:40:30|7359|7353|7358.7|7352.7|7360.2|7354.2|7358.7|7352.7|9
1647524440000|2022-03-17 13:40:40|7359.2|7353.2|7354.5|7348.5|7360.2|7354.2|7354|7348|22
1647524450000|2022-03-17 13:40:50|7354.8|7348.8|7353.7|7347.7|7357.3|7351.3|7353.3|7347.3|7
1647524460000|2022-03-17 13:41:00|7353.5|7347.5|7352.9|7346.9|7355|7349|7352.5|7346.5|13
1647524470000|2022-03-17 13:41:10|7352.7|7346.7|7351.9|7345.9|7354.7|7348.7|7351.9|7345.9|19
1647524480000|2022-03-17 13:41:20|7352.2|7346.2|7353|7347|7354.7|7348.7|7352.2|7346.2|14
1647524490000|2022-03-17 13:41:30|7353.2|7347.2|7352.7|7346.7|7353.2|7347.2|7351.9|7345.9|9
1647524500000|2022-03-17 13:41:40|7353|7347|7347.2|7341.2|7353.2|7347.2|7346.7|7340.7|27
1647524510000|2022-03-17 13:41:50|7347.5|7341.5|7347.5|7341.5|7347.7|7341.7|7346.7|7340.7|8
1647524520000|2022-03-17 13:42:00|7346.7|7340.7|7349|7343|7350.3|7344.3|7346.7|7340.7|10
1647524530000|2022-03-17 13:42:10|7348|7342|7350.5|7344.5|7352|7346|7347.7|7341.7|13
1647524540000|2022-03-17 13:42:20|7350.8|7344.8|7349.7|7343.7|7351.5|7345.5|7349.7|7343.7|5
1647524550000|2022-03-17 13:42:30|7350.7|7344.7|7348.5|7342.5|7351.9|7345.9|7348.5|7342.5|7
1647524560000|2022-03-17 13:42:40|7349.5|7343.5|7349.2|7343.2|7349.5|7343.5|7349|7343|2
1647524570000|2022-03-17 13:42:50|7349|7343|7346.7|7340.7|7349.2|7343.2|7346.7|7340.7|4
1647524580000|2022-03-17 13:43:00|7347|7341|7346.2|7340.2|7348.7|7342.7|7346.2|7340.2|12
1647524590000|2022-03-17 13:43:10|7346.5|7340.5|7343.9|7337.9|7346.9|7340.9|7343|7337|7
1647524600000|2022-03-17 13:43:20|7343.7|7337.7|7341.5|7335.5|7343.7|7337.7|7341.5|7335.5|2
1647524610000|2022-03-17 13:43:30|7341.7|7335.7|7350.4|7344.4|7350.4|7344.4|7341.5|7335.5|15
1647524620000|2022-03-17 13:43:40|7350.7|7344.7|7349.7|7343.7|7351.3|7345.3|7349.7|7343.7|12
1647524630000|2022-03-17 13:43:50|7346.5|7340.5|7346.2|7340.2|7349.3|7343.3|7346.2|7340.2|16
1647524640000|2022-03-17 13:44:00|7346.5|7340.5|7350.2|7344.2|7350.2|7344.2|7346.5|7340.5|6
1647524650000|2022-03-17 13:44:10|7350.3|7344.3|7350|7344|7350.3|7344.3|7347.8|7341.8|21
1647524660000|2022-03-17 13:44:20|7349.8|7343.8|7358|7352|7358.5|7352.5|7349.7|7343.7|25
1647524670000|2022-03-17 13:44:30|7357.7|7351.7|7358|7352|7359.2|7353.2|7357.5|7351.5|13
1647524680000|2022-03-17 13:44:40|7357.8|7351.8|7357.5|7351.5|7358.3|7352.3|7357.3|7351.3|6
1647524690000|2022-03-17 13:44:50|7358.2|7352.2|7360.7|7354.7|7363.2|7357.2|7356.2|7350.2|38
1647524700000|2022-03-17 13:45:00|7362.3|7356.3|7361|7355|7369.8|7363.8|7359.8|7353.8|49
1647524710000|2022-03-17 13:45:10|7361.3|7355.3|7368.8|7362.8|7368.8|7362.8|7361.3|7355.3|49
1647524720000|2022-03-17 13:45:20|7368.7|7362.7|7370.3|7364.3|7372.5|7366.5|7368.7|7362.7|21
1647524730000|2022-03-17 13:45:30|7371.7|7365.7|7376.5|7370.5|7376.5|7370.5|7371.7|7365.7|10
1647524740000|2022-03-17 13:45:40|7375|7369|7375.7|7369.7|7375.7|7369.7|7375|7369|4
1647524750000|2022-03-17 13:45:50|7375.3|7369.3|7373.7|7367.7|7377|7371|7373.5|7367.5|46
1647524760000|2022-03-17 13:46:00|7373|7367|7374.5|7368.5|7375.5|7369.5|7372.2|7366.2|11
1647524770000|2022-03-17 13:46:10|7374|7368|7364.6|7358.6|7374|7368|7364.6|7358.6|14
1647524780000|2022-03-17 13:46:20|7365.4|7359.4|7362.9|7356.9|7365.4|7359.4|7362.7|7356.7|4
1647524790000|2022-03-17 13:46:30|7361.9|7355.9|7354.7|7348.7|7362.4|7356.4|7354.7|7348.7|11
1647524800000|2022-03-17 13:46:40|7354.6|7348.6|7347.2|7341.2|7355.6|7349.6|7347.2|7341.2|64
1647524810000|2022-03-17 13:46:50|7346.7|7340.7|7346.2|7340.2|7346.7|7340.7|7343.6|7337.6|18
1647524820000|2022-03-17 13:47:00|7346.4|7340.4|7343.1|7337.1|7347.4|7341.4|7343.1|7337.1|8
1647524830000|2022-03-17 13:47:10|7343.4|7337.4|7342.4|7336.4|7343.4|7337.4|7338.1|7332.1|44
1647524840000|2022-03-17 13:47:20|7343.3|7337.3|7342.6|7336.6|7343.3|7337.3|7342.6|7336.6|1
1647524850000|2022-03-17 13:47:30|7343.4|7337.4|7347.7|7341.7|7348.7|7342.7|7343.4|7337.4|17
1647524860000|2022-03-17 13:47:40|7348.7|7342.7|7350.1|7344.1|7350.4|7344.4|7347.6|7341.6|5
1647524870000|2022-03-17 13:47:50|7350.6|7344.6|7345.2|7339.2|7351.1|7345.1|7344.9|7338.9|11
1647524880000|2022-03-17 13:48:00|7345.6|7339.6|7345.7|7339.7|7345.7|7339.7|7343.3|7337.3|4
1647524890000|2022-03-17 13:48:10|7346.1|7340.1|7349.9|7343.9|7349.9|7343.9|7346.1|7340.1|4
1647524900000|2022-03-17 13:48:20|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|1
1647524910000|2022-03-17 13:48:30|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|7350.2|7344.2|0
1647524920000|2022-03-17 13:48:40|7350.2|7344.2|7350.7|7344.7|7351.6|7345.6|7349.7|7343.7|5
1647524930000|2022-03-17 13:48:50|7351.1|7345.1|7349.7|7343.7|7351.1|7345.1|7346.4|7340.4|13
1647524940000|2022-03-17 13:49:00|7349.9|7343.9|7350.9|7344.9|7352.9|7346.9|7349.9|7343.9|10
1647524950000|2022-03-17 13:49:10|7351.4|7345.4|7347.7|7341.7|7352.9|7346.9|7347.6|7341.6|4
1647524960000|2022-03-17 13:49:20|7347.9|7341.9|7351.1|7345.1|7351.4|7345.4|7347.9|7341.9|3
1647524970000|2022-03-17 13:49:30|7351.9|7345.9|7348.7|7342.7|7352.2|7346.2|7348.1|7342.1|4
1647524980000|2022-03-17 13:49:40|7348.1|7342.1|7349.9|7343.9|7349.9|7343.9|7347.6|7341.6|1
1647524990000|2022-03-17 13:49:50|7350.2|7344.2|7349.9|7343.9|7350.7|7344.7|7349.4|7343.4|3
1647525000000|2022-03-17 13:50:00|7350.7|7344.7|7361.4|7355.4|7361.4|7355.4|7350.7|7344.7|16
1647525010000|2022-03-17 13:50:10|7361.6|7355.6|7361.6|7355.6|7363.9|7357.9|7360.8|7354.8|9
1647525020000|2022-03-17 13:50:20|7361.9|7355.9|7361.9|7355.9|7362.2|7356.2|7361.6|7355.6|3
1647525030000|2022-03-17 13:50:30|7361.6|7355.6|7361.9|7355.9|7361.9|7355.9|7361.6|7355.6|3
1647525040000|2022-03-17 13:50:40|7361.6|7355.6|7361.3|7355.3|7361.6|7355.6|7360.4|7354.4|3
1647525050000|2022-03-17 13:50:50|7361.1|7355.1|7361.4|7355.4|7363.3|7357.3|7361.1|7355.1|9
1647525060000|2022-03-17 13:51:00|7361.2|7355.2|7359|7353|7362.4|7356.4|7359|7353|14
1647525070000|2022-03-17 13:51:10|7358.6|7352.6|7360.3|7354.3|7360.3|7354.3|7358.6|7352.6|3
1647525080000|2022-03-17 13:51:20|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|7360.4|7354.4|1
1647525090000|2022-03-17 13:51:30|7360.3|7354.3|7360.8|7354.8|7361.8|7355.8|7360.3|7354.3|3
1647525100000|2022-03-17 13:51:40|7362.8|7356.8|7362.6|7356.6|7365.3|7359.3|7362.6|7356.6|25
1647525110000|2022-03-17 13:51:50|7360.6|7354.6|7359.4|7353.4|7360.6|7354.6|7359.1|7353.1|14
1647525120000|2022-03-17 13:52:00|7359.8|7353.8|7359.3|7353.3|7359.8|7353.8|7358.8|7352.8|16
1647525130000|2022-03-17 13:52:10|7358.6|7352.6|7362.4|7356.4|7362.6|7356.6|7358.6|7352.6|7
1647525140000|2022-03-17 13:52:20|7361.8|7355.8|7358.6|7352.6|7362.3|7356.3|7358.6|7352.6|9
1647525150000|2022-03-17 13:52:30|7358.9|7352.9|7357.6|7351.6|7358.9|7352.9|7356.8|7350.8|8
1647525160000|2022-03-17 13:52:40|7356.8|7350.8|7358.6|7352.6|7359.1|7353.1|7356.8|7350.8|8
1647525170000|2022-03-17 13:52:50|7359.1|7353.1|7359.3|7353.3|7360.4|7354.4|7359.1|7353.1|4
1647525180000|2022-03-17 13:53:00|7358.6|7352.6|7359.4|7353.4|7359.4|7353.4|7357.4|7351.4|7
1647525190000|2022-03-17 13:53:10|7361.9|7355.9|7363.1|7357.1|7363.6|7357.6|7361.9|7355.9|5
1647525200000|2022-03-17 13:53:20|7362.9|7356.9|7361.4|7355.4|7363.4|7357.4|7361.4|7355.4|18
1647525210000|2022-03-17 13:53:30|7361.3|7355.3|7358.9|7352.9|7361.6|7355.6|7358.3|7352.3|6
1647525220000|2022-03-17 13:53:40|7359.1|7353.1|7358.6|7352.6|7359.1|7353.1|7358.1|7352.1|5
1647525230000|2022-03-17 13:53:50|7358.9|7352.9|7358.9|7352.9|7360.1|7354.1|7358.1|7352.1|8
1647525240000|2022-03-17 13:54:00|7356.8|7350.8|7356.6|7350.6|7357.8|7351.8|7356.1|7350.1|34
1647525250000|2022-03-17 13:54:10|7356.9|7350.9|7362.6|7356.6|7362.6|7356.6|7356.9|7350.9|14
1647525260000|2022-03-17 13:54:20|7362.4|7356.4|7358.9|7352.9|7362.6|7356.6|7358.4|7352.4|13
1647525270000|2022-03-17 13:54:30|7359.4|7353.4|7360.1|7354.1|7360.6|7354.6|7359.4|7353.4|7
1647525280000|2022-03-17 13:54:40|7359.8|7353.8|7360.1|7354.1|7360.1|7354.1|7359.1|7353.1|13
1647525290000|2022-03-17 13:54:50|7360.6|7354.6|7361.6|7355.6|7362.4|7356.4|7360.6|7354.6|9
1647525300000|2022-03-17 13:55:00|7362.2|7356.2|7367.4|7361.4|7368.4|7362.4|7361.6|7355.6|44
1647525310000|2022-03-17 13:55:10|7367.2|7361.2|7364.1|7358.1|7367.7|7361.7|7364.1|7358.1|7
1647525320000|2022-03-17 13:55:20|7364.2|7358.2|7364.2|7358.2|7366.2|7360.2|7364.1|7358.1|7
1647525330000|2022-03-17 13:55:30|7364.4|7358.4|7365.6|7359.6|7365.7|7359.7|7364.2|7358.2|3
1647525340000|2022-03-17 13:55:40|7363.2|7357.2|7360.4|7354.4|7365.4|7359.4|7360.3|7354.3|8
1647525350000|2022-03-17 13:55:50|7360.6|7354.6|7362.7|7356.7|7362.7|7356.7|7360.1|7354.1|0
1647525360000|2022-03-17 13:56:00|7363.1|7357.1|7364.1|7358.1|7364.4|7358.4|7363.1|7357.1|3
1647525370000|2022-03-17 13:56:10|7363.9|7357.9|7363.6|7357.6|7364.1|7358.1|7363.1|7357.1|3
1647525380000|2022-03-17 13:56:20|7363.9|7357.9|7363.9|7357.9|7363.9|7357.9|7363.9|7357.9|3
1647525390000|2022-03-17 13:56:30|7364.2|7358.2|7363.9|7357.9|7364.4|7358.4|7363.9|7357.9|3
1647525400000|2022-03-17 13:56:40|7363.6|7357.6|7356.9|7350.9|7363.6|7357.6|7356.4|7350.4|24
1647525410000|2022-03-17 13:56:50|7356.6|7350.6|7353.1|7347.1|7356.8|7350.8|7353.1|7347.1|17
1647525420000|2022-03-17 13:57:00|7353.4|7347.4|7353.9|7347.9|7356.3|7350.3|7353.4|7347.4|7
1647525430000|2022-03-17 13:57:10|7354.8|7348.8|7354.9|7348.9|7354.9|7348.9|7354.4|7348.4|2
1647525440000|2022-03-17 13:57:20|7354.8|7348.8|7358.4|7352.4|7358.4|7352.4|7354.8|7348.8|2
1647525450000|2022-03-17 13:57:30|7355.6|7349.6|7358.9|7352.9|7359.4|7353.4|7355.6|7349.6|8
1647525460000|2022-03-17 13:57:40|7359.3|7353.3|7356.9|7350.9|7360.4|7354.4|7356.9|7350.9|14
1647525470000|2022-03-17 13:57:50|7357.1|7351.1|7354.8|7348.8|7357.7|7351.7|7353.9|7347.9|10
1647525480000|2022-03-17 13:58:00|7354.4|7348.4|7353.9|7347.9|7354.4|7348.4|7351.6|7345.6|37
1647525490000|2022-03-17 13:58:10|7354.1|7348.1|7353.4|7347.4|7355.3|7349.3|7353.2|7347.2|7
1647525500000|2022-03-17 13:58:20|7353.6|7347.6|7352.4|7346.4|7354.4|7348.4|7352.4|7346.4|5
1647525510000|2022-03-17 13:58:30|7351.8|7345.8|7348.6|7342.6|7352.1|7346.1|7348.4|7342.4|10
1647525520000|2022-03-17 13:58:40|7344.6|7338.6|7344.9|7338.9|7345.9|7339.9|7341.3|7335.3|38
1647525530000|2022-03-17 13:58:50|7345.1|7339.1|7348.2|7342.2|7348.4|7342.4|7345.1|7339.1|9
1647525540000|2022-03-17 13:59:00|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|2
1647525550000|2022-03-17 13:59:10|7346.9|7340.9|7347.6|7341.6|7347.6|7341.6|7345.7|7339.7|3
1647525560000|2022-03-17 13:59:20|7348.1|7342.1|7348.4|7342.4|7349.6|7343.6|7348.1|7342.1|4
1647525570000|2022-03-17 13:59:30|7347.4|7341.4|7345.9|7339.9|7347.4|7341.4|7345.2|7339.2|2
1647525580000|2022-03-17 13:59:40|7346.1|7340.1|7345.4|7339.4|7348.1|7342.1|7344.9|7338.9|6
1647525590000|2022-03-17 13:59:50|7343.9|7337.9|7346.4|7340.4|7346.4|7340.4|7343.9|7337.9|9
1647525600000|2022-03-17 14:00:00|7346.9|7340.9|7349.9|7343.9|7350.2|7344.2|7346.9|7340.9|16
1647525610000|2022-03-17 14:00:10|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7349.9|7343.9|1
1647525620000|2022-03-17 14:00:20|7350.7|7344.7|7355.6|7349.6|7359.1|7353.1|7350.7|7344.7|14
1647525630000|2022-03-17 14:00:30|7357.6|7351.6|7356.9|7350.9|7357.6|7351.6|7355.6|7349.6|4
1647525640000|2022-03-17 14:00:40|7357.2|7351.2|7357.2|7351.2|7357.7|7351.7|7357.2|7351.2|0
1647525650000|2022-03-17 14:00:50|7357.5|7351.5|7354.7|7348.7|7357.7|7351.7|7354.7|7348.7|8
1647525660000|2022-03-17 14:01:00|7354.4|7348.4|7355.4|7349.4|7355.4|7349.4|7354.4|7348.4|3
1647525670000|2022-03-17 14:01:10|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|0
1647525680000|2022-03-17 14:01:20|7356.4|7350.4|7354.2|7348.2|7356.4|7350.4|7354.2|7348.2|2
1647525690000|2022-03-17 14:01:30|7354.7|7348.7|7352.7|7346.7|7354.7|7348.7|7352.2|7346.2|1
1647525700000|2022-03-17 14:01:40|7353|7347|7352.2|7346.2|7356.7|7350.7|7352.2|7346.2|13
1647525710000|2022-03-17 14:01:50|7351.5|7345.5|7351.2|7345.2|7351.5|7345.5|7351.2|7345.2|4
1647525720000|2022-03-17 14:02:00|7350.7|7344.7|7351|7345|7351.7|7345.7|7350.7|7344.7|16
1647525730000|2022-03-17 14:02:10|7345.9|7339.9|7345.2|7339.2|7346.1|7340.1|7344.7|7338.7|30
1647525740000|2022-03-17 14:02:20|7345.6|7339.6|7346.2|7340.2|7346.6|7340.6|7345.2|7339.2|12
1647525750000|2022-03-17 14:02:30|7345.9|7339.9|7348.7|7342.7|7348.9|7342.9|7345.6|7339.6|5
1647525760000|2022-03-17 14:02:40|7349.2|7343.2|7349.4|7343.4|7349.4|7343.4|7347.9|7341.9|2
1647525770000|2022-03-17 14:02:50|7349.9|7343.9|7351|7345|7351.5|7345.5|7349.9|7343.9|5
1647525780000|2022-03-17 14:03:00|7353.6|7347.6|7357.5|7351.5|7357.5|7351.5|7353.6|7347.6|11
1647525790000|2022-03-17 14:03:10|7357.2|7351.2|7356.5|7350.5|7358|7352|7356.5|7350.5|7
1647525800000|2022-03-17 14:03:20|7356.4|7350.4|7358|7352|7358.9|7352.9|7356.4|7350.4|10
1647525810000|2022-03-17 14:03:30|7357.9|7351.9|7360.9|7354.9|7361|7355|7357.9|7351.9|7
1647525820000|2022-03-17 14:03:40|7361|7355|7361|7355|7361|7355|7361|7355|0
1647525830000|2022-03-17 14:03:50|7360.8|7354.8|7361|7355|7361|7355|7360|7354|2
1647525840000|2022-03-17 14:04:00|7362.7|7356.7|7361|7355|7362.7|7356.7|7361|7355|19
1647525850000|2022-03-17 14:04:10|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|6
1647525860000|2022-03-17 14:04:20|7361.8|7355.8|7361|7355|7361.8|7355.8|7359.7|7353.7|17
1647525870000|2022-03-17 14:04:30|7361.5|7355.5|7362.8|7356.8|7362.8|7356.8|7360.8|7354.8|8
1647525880000|2022-03-17 14:04:40|7363.5|7357.5|7366.7|7360.7|7366.7|7360.7|7363.5|7357.5|13
1647525890000|2022-03-17 14:04:50|7367|7361|7366.8|7360.8|7367.8|7361.8|7366.7|7360.7|3
1647525900000|2022-03-17 14:05:00|7367.2|7361.2|7372.7|7366.7|7373.2|7367.2|7367.2|7361.2|35
1647525910000|2022-03-17 14:05:10|7371.2|7365.2|7370.5|7364.5|7372|7366|7370.5|7364.5|10
1647525920000|2022-03-17 14:05:20|7371.6|7365.6|7374.1|7368.1|7374.1|7368.1|7371.3|7365.3|10
1647525930000|2022-03-17 14:05:30|7373.8|7367.8|7373.1|7367.1|7375.5|7369.5|7373.1|7367.1|6
1647525940000|2022-03-17 14:05:40|7373.5|7367.5|7369.3|7363.3|7373.5|7367.5|7369.3|7363.3|1
1647525950000|2022-03-17 14:05:50|7369|7363|7368.8|7362.8|7369|7363|7368.8|7362.8|0
1647525960000|2022-03-17 14:06:00|7365.8|7359.8|7359.8|7353.8|7365.8|7359.8|7359.5|7353.5|7
1647525970000|2022-03-17 14:06:10|7359.7|7353.7|7357.8|7351.8|7359.8|7353.8|7357.8|7351.8|4
1647525980000|2022-03-17 14:06:20|7359|7353|7356|7350|7359.3|7353.3|7355|7349|16
1647525990000|2022-03-17 14:06:30|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|0
1647526000000|2022-03-17 14:06:40|7353.7|7347.7|7352.9|7346.9|7353.7|7347.7|7352.4|7346.4|18
1647526010000|2022-03-17 14:06:50|7353.7|7347.7|7355.2|7349.2|7355.2|7349.2|7353.4|7347.4|9
1647526020000|2022-03-17 14:07:00|7355.4|7349.4|7356|7350|7356.4|7350.4|7355.4|7349.4|0
1647526030000|2022-03-17 14:07:10|7356.3|7350.3|7352.9|7346.9|7356.3|7350.3|7352.9|7346.9|8
1647526040000|2022-03-17 14:07:20|7352.2|7346.2|7353.4|7347.4|7353.4|7347.4|7351.4|7345.4|11
1647526050000|2022-03-17 14:07:30|7352.9|7346.9|7351.7|7345.7|7353.4|7347.4|7351.4|7345.4|1
1647526060000|2022-03-17 14:07:40|7351.2|7345.2|7349.9|7343.9|7351.4|7345.4|7349|7343|2
1647526070000|2022-03-17 14:07:50|7350.2|7344.2|7350.7|7344.7|7350.7|7344.7|7350.2|7344.2|0
1647526080000|2022-03-17 14:08:00|7351|7345|7350.7|7344.7|7351|7345|7350.7|7344.7|4
1647526090000|2022-03-17 14:08:10|7348.9|7342.9|7348.7|7342.7|7348.9|7342.9|7348.7|7342.7|1
1647526100000|2022-03-17 14:08:20|7348|7342|7348|7342|7349.2|7343.2|7347.7|7341.7|3
1647526110000|2022-03-17 14:08:30|7349.2|7343.2|7348.3|7342.3|7349.2|7343.2|7347|7341|13
1647526120000|2022-03-17 14:08:40|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|1
1647526130000|2022-03-17 14:08:50|7347.2|7341.2|7346.8|7340.8|7348.3|7342.3|7346.3|7340.3|6
1647526140000|2022-03-17 14:09:00|7347|7341|7347.3|7341.3|7347.8|7341.8|7347|7341|0
1647526150000|2022-03-17 14:09:10|7347.5|7341.5|7346.8|7340.8|7349.2|7343.2|7346.8|7340.8|4
1647526160000|2022-03-17 14:09:20|7347|7341|7347.5|7341.5|7348.2|7342.2|7346.8|7340.8|6
1647526170000|2022-03-17 14:09:30|7347.8|7341.8|7347.3|7341.3|7348.3|7342.3|7346.3|7340.3|5
1647526180000|2022-03-17 14:09:40|7344.3|7338.3|7345|7339|7345.8|7339.8|7344|7338|10
1647526190000|2022-03-17 14:09:50|7344.8|7338.8|7342.8|7336.8|7344.8|7338.8|7341.7|7335.7|6
1647526200000|2022-03-17 14:10:00|7342.5|7336.5|7344.7|7338.7|7344.7|7338.7|7341.4|7335.4|18
1647526210000|2022-03-17 14:10:10|7344.5|7338.5|7343.4|7337.4|7345.2|7339.2|7342.5|7336.5|4
1647526220000|2022-03-17 14:10:20|7343.2|7337.2|7343.2|7337.2|7343.7|7337.7|7343.2|7337.2|2
1647526230000|2022-03-17 14:10:30|7343.4|7337.4|7343.9|7337.9|7343.9|7337.9|7343.4|7337.4|1
1647526240000|2022-03-17 14:10:40|7343.5|7337.5|7343.8|7337.8|7343.8|7337.8|7342.7|7336.7|1
1647526250000|2022-03-17 14:10:50|7343.7|7337.7|7344.2|7338.2|7344.7|7338.7|7343.7|7337.7|3
1647526260000|2022-03-17 14:11:00|7344.8|7338.8|7339.3|7333.3|7345.2|7339.2|7339.3|7333.3|15
1647526270000|2022-03-17 14:11:10|7339.7|7333.7|7338.5|7332.5|7339.7|7333.7|7338.5|7332.5|1
1647526280000|2022-03-17 14:11:20|7338.2|7332.2|7335|7329|7338.2|7332.2|7335|7329|14
1647526290000|2022-03-17 14:11:30|7335.2|7329.2|7338|7332|7338|7332|7335.2|7329.2|7
1647526300000|2022-03-17 14:11:40|||||||||1
1647526310000|2022-03-17 14:11:50|7337.8|7331.8|7341.8|7335.8|7341.8|7335.8|7337.8|7331.8|2
1647526320000|2022-03-17 14:12:00|7341.5|7335.5|7347.7|7341.7|7347.7|7341.7|7341.5|7335.5|16
1647526330000|2022-03-17 14:12:10|7347.8|7341.8|7347.8|7341.8|7348.5|7342.5|7347.8|7341.8|3
1647526340000|2022-03-17 14:12:20|7348.5|7342.5|7349|7343|7349|7343|7347.8|7341.8|1
1647526350000|2022-03-17 14:12:30|7350|7344|7348.8|7342.8|7350.3|7344.3|7348.5|7342.5|8
1647526360000|2022-03-17 14:12:40|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|2
1647526370000|2022-03-17 14:12:50|7350.7|7344.7|7349.7|7343.7|7351|7345|7349.7|7343.7|8
1647526380000|2022-03-17 14:13:00|7349.5|7343.5|7349.7|7343.7|7350|7344|7349.5|7343.5|1
1647526390000|2022-03-17 14:13:10|7348.2|7342.2|7348.7|7342.7|7348.8|7342.8|7347.8|7341.8|1
1647526400000|2022-03-17 14:13:20|7349|7343|7349|7343|7349|7343|7349|7343|0
1647526410000|2022-03-17 14:13:30|||||||||1
1647526420000|2022-03-17 14:13:40|7348.8|7342.8|7348.8|7342.8|7349|7343|7348.8|7342.8|0
1647526430000|2022-03-17 14:13:50|7345|7339|7345|7339|7345|7339|7345|7339|4
1647526440000|2022-03-17 14:14:00|7344.4|7338.4|7344|7338|7345.2|7339.2|7344|7338|6
1647526450000|2022-03-17 14:14:10|7344.3|7338.3|7348.3|7342.3|7348.3|7342.3|7344|7338|2
1647526460000|2022-03-17 14:14:20|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|7347.8|7341.8|3
1647526470000|2022-03-17 14:14:30|7349.2|7343.2|7350.8|7344.8|7351|7345|7349.2|7343.2|3
1647526480000|2022-03-17 14:14:40|7350.7|7344.7|7350.3|7344.3|7350.7|7344.7|7348.5|7342.5|12
1647526490000|2022-03-17 14:14:50|7351.3|7345.3|7355.6|7349.6|7355.6|7349.6|7351.3|7345.3|4
1647526500000|2022-03-17 14:15:00|7355.3|7349.3|7353.5|7347.5|7355.8|7349.8|7352.8|7346.8|7
1647526510000|2022-03-17 14:15:10|7353.3|7347.3|7355.5|7349.5|7355.5|7349.5|7353.3|7347.3|2
1647526520000|2022-03-17 14:15:20|7355.3|7349.3|7357.3|7351.3|7357.8|7351.8|7355.3|7349.3|6
1647526530000|2022-03-17 14:15:30|7355.8|7349.8|7354.2|7348.2|7355.8|7349.8|7354.2|7348.2|6
1647526540000|2022-03-17 14:15:40|7353.8|7347.8|7352.7|7346.7|7354.2|7348.2|7352.7|7346.7|5
1647526550000|2022-03-17 14:15:50|7353.2|7347.2|7354|7348|7354|7348|7352.5|7346.5|0
1647526560000|2022-03-17 14:16:00|7352.7|7346.7|7348.8|7342.8|7352.7|7346.7|7348.8|7342.8|1
1647526570000|2022-03-17 14:16:10|7347.5|7341.5|7350.2|7344.2|7350.2|7344.2|7347.5|7341.5|3
1647526580000|2022-03-17 14:16:20|7350|7344|7349.7|7343.7|7350|7344|7349.7|7343.7|0
1647526590000|2022-03-17 14:16:30|7347.7|7341.7|7349|7343|7349.7|7343.7|7347.5|7341.5|65
1647526600000|2022-03-17 14:16:40|7348.7|7342.7|7346.2|7340.2|7348.7|7342.7|7346.2|7340.2|4
1647526610000|2022-03-17 14:16:50|7346.5|7340.5|7346|7340|7347|7341|7344.2|7338.2|7
1647526620000|2022-03-17 14:17:00|7345.5|7339.5|7346.4|7340.4|7346.4|7340.4|7345.5|7339.5|2
1647526630000|2022-03-17 14:17:10|7347|7341|7347|7341|7347|7341|7347|7341|0
1647526640000|2022-03-17 14:17:20|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|13
1647526650000|2022-03-17 14:17:30|7347.2|7341.2|7346.7|7340.7|7347.5|7341.5|7346.2|7340.2|4
1647526670000|2022-03-17 14:17:50|7347|7341|7347|7341|7347|7341|7346.7|7340.7|2
1647526680000|2022-03-17 14:18:00|7345|7339|7343|7337|7345|7339|7341.7|7335.7|9
1647526690000|2022-03-17 14:18:10|7344|7338|7344.5|7338.5|7344.5|7338.5|7343.5|7337.5|3
1647526700000|2022-03-17 14:18:20|7344.2|7338.2|7345.5|7339.5|7345.8|7339.8|7344|7338|0
1647526710000|2022-03-17 14:18:30|7346|7340|7347|7341|7347|7341|7346|7340|0
1647526720000|2022-03-17 14:18:40|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.3|7341.3|2
1647526730000|2022-03-17 14:18:50|7347.3|7341.3|7348|7342|7348|7342|7347.3|7341.3|0
1647526740000|2022-03-17 14:19:00|7348.5|7342.5|7348|7342|7350.5|7344.5|7348|7342|21
1647526760000|2022-03-17 14:19:20|7347.8|7341.8|7347.3|7341.3|7347.8|7341.8|7347.3|7341.3|2
1647526770000|2022-03-17 14:19:30|7347.7|7341.7|7347.2|7341.2|7347.8|7341.8|7347.2|7341.2|0
1647526780000|2022-03-17 14:19:40|7347.5|7341.5|7345.2|7339.2|7347.5|7341.5|7345.2|7339.2|10
1647526790000|2022-03-17 14:19:50|7345.3|7339.3|7343.8|7337.8|7345.3|7339.3|7343.7|7337.7|19
1647526800000|2022-03-17 14:20:00|7344.5|7338.5|7340|7334|7344.5|7338.5|7338.3|7332.3|5
1647526810000|2022-03-17 14:20:10|7339.8|7333.8|7341.8|7335.8|7341.8|7335.8|7338|7332|11
1647526820000|2022-03-17 14:20:20|7342|7336|7340.8|7334.8|7342|7336|7339.3|7333.3|6
1647526830000|2022-03-17 14:20:30|7341.2|7335.2|7339.6|7333.6|7341.5|7335.5|7339.6|7333.6|4
1647526840000|2022-03-17 14:20:40|7338.3|7332.3|7341.5|7335.5|7341.5|7335.5|7338|7332|10
1647526850000|2022-03-17 14:20:50|7341.1|7335.1|7339.1|7333.1|7342.3|7336.3|7339.1|7333.1|17
1647526860000|2022-03-17 14:21:00|7339.5|7333.5|7336|7330|7340.5|7334.5|7336|7330|13
1647526870000|2022-03-17 14:21:10|7335.7|7329.7|7330.6|7324.6|7335.7|7329.7|7330.6|7324.6|16
1647526880000|2022-03-17 14:21:20|7330.1|7324.1|7330.6|7324.6|7331.3|7325.3|7328.1|7322.1|4
1647526890000|2022-03-17 14:21:30|7331.8|7325.8|7329.8|7323.8|7334|7328|7329.8|7323.8|4
1647526900000|2022-03-17 14:21:40|7328.6|7322.6|7327.8|7321.8|7328.8|7322.8|7327.8|7321.8|0
1647526910000|2022-03-17 14:21:50|7328.1|7322.1|7330.3|7324.3|7330.3|7324.3|7326.8|7320.8|8
1647526920000|2022-03-17 14:22:00|7328.8|7322.8|7329.1|7323.1|7329.5|7323.5|7323.8|7317.8|17
1647526930000|2022-03-17 14:22:10|7329.3|7323.3|7327|7321|7329.3|7323.3|7326.5|7320.5|16
1647526940000|2022-03-17 14:22:20|7327.1|7321.1|7326.1|7320.1|7327.3|7321.3|7324|7318|64
1647526950000|2022-03-17 14:22:30|7326.6|7320.6|7326.1|7320.1|7326.6|7320.6|7325.8|7319.8|3
1647526960000|2022-03-17 14:22:40|7325.8|7319.8|7326.6|7320.6|7326.6|7320.6|7325.3|7319.3|8
1647526970000|2022-03-17 14:22:50|7326.3|7320.3|7326.1|7320.1|7326.3|7320.3|7326.1|7320.1|0
1647526980000|2022-03-17 14:23:00|7328.5|7322.5|7331.5|7325.5|7331.5|7325.5|7328.5|7322.5|7
1647526990000|2022-03-17 14:23:10|7331|7325|7329.5|7323.5|7331|7325|7329|7323|1
1647527000000|2022-03-17 14:23:20|7329.1|7323.1|7326.1|7320.1|7329.5|7323.5|7325.8|7319.8|8
1647527010000|2022-03-17 14:23:30|7326.3|7320.3|7325.6|7319.6|7326.5|7320.5|7324.5|7318.5|4
1647527020000|2022-03-17 14:23:40|7326|7320|7326.3|7320.3|7328.5|7322.5|7326|7320|6
1647527030000|2022-03-17 14:23:50|7326.6|7320.6|7326|7320|7326.6|7320.6|7326|7320|3
1647527040000|2022-03-17 14:24:00|7325.8|7319.8|7325|7319|7326.6|7320.6|7325|7319|5
1647527050000|2022-03-17 14:24:10|7325.6|7319.6|7326.3|7320.3|7328.1|7322.1|7325.6|7319.6|9
1647527060000|2022-03-17 14:24:20|7327|7321|7329|7323|7329.3|7323.3|7327|7321|5
1647527070000|2022-03-17 14:24:30|7328.8|7322.8|7326.3|7320.3|7328.8|7322.8|7326.3|7320.3|4
1647527080000|2022-03-17 14:24:40|7326|7320|7324.8|7318.8|7326|7320|7324.1|7318.1|5
1647527090000|2022-03-17 14:24:50|7325.3|7319.3|7324.8|7318.8|7325.3|7319.3|7324.8|7318.8|2
1647527100000|2022-03-17 14:25:00|7325.1|7319.1|7324.8|7318.8|7325.1|7319.1|7324.5|7318.5|2
1647527110000|2022-03-17 14:25:10|7326.9|7320.9|7326.8|7320.8|7329.3|7323.3|7326.8|7320.8|9
1647527120000|2022-03-17 14:25:20|7327|7321|7326.8|7320.8|7327.3|7321.3|7326|7320|8
1647527130000|2022-03-17 14:25:30|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|10
1647527140000|2022-03-17 14:25:40|7324.3|7318.3|7325.3|7319.3|7325.3|7319.3|7323.8|7317.8|13
1647527150000|2022-03-17 14:25:50|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|7328.3|7322.3|4
1647527160000|2022-03-17 14:26:00|7328.1|7322.1|7331.1|7325.1|7332.3|7326.3|7327.8|7321.8|12
1647527170000|2022-03-17 14:26:10|7330.9|7324.9|7327.8|7321.8|7331.4|7325.4|7327.8|7321.8|9
1647527180000|2022-03-17 14:26:20|7328.3|7322.3|7333.3|7327.3|7333.8|7327.8|7327.8|7321.8|19
1647527190000|2022-03-17 14:26:30|7335.3|7329.3|7341.5|7335.5|7342.1|7336.1|7335.3|7329.3|14
1647527200000|2022-03-17 14:26:40|7341.3|7335.3|7337.8|7331.8|7341.3|7335.3|7337.8|7331.8|5
1647527210000|2022-03-17 14:26:50|7337.5|7331.5|7335.5|7329.5|7337.5|7331.5|7334.6|7328.6|5
1647527220000|2022-03-17 14:27:00|7335.4|7329.4|7331.9|7325.9|7335.4|7329.4|7331.4|7325.4|11
1647527230000|2022-03-17 14:27:10|7331.6|7325.6|7332.6|7326.6|7334.4|7328.4|7331.6|7325.6|5
1647527240000|2022-03-17 14:27:20|7331.9|7325.9|7335.4|7329.4|7335.4|7329.4|7331.9|7325.9|3
1647527250000|2022-03-17 14:27:30|7334.9|7328.9|7336.9|7330.9|7336.9|7330.9|7334.4|7328.4|2
1647527260000|2022-03-17 14:27:40|7337.4|7331.4|7335.9|7329.9|7337.9|7331.9|7335.9|7329.9|3
1647527270000|2022-03-17 14:27:50|7335.4|7329.4|7337.9|7331.9|7337.9|7331.9|7335.4|7329.4|1
1647527280000|2022-03-17 14:28:00|7338.4|7332.4|7343.3|7337.3|7343.3|7337.3|7338.4|7332.4|24
1647527290000|2022-03-17 14:28:10|7342.8|7336.8|7342.8|7336.8|7342.8|7336.8|7342.8|7336.8|5
1647527300000|2022-03-17 14:28:20|7342.6|7336.6|7338.9|7332.9|7342.8|7336.8|7336.9|7330.9|17
1647527310000|2022-03-17 14:28:30|7337.1|7331.1|7336.4|7330.4|7337.4|7331.4|7336.4|7330.4|0
1647527320000|2022-03-17 14:28:40|7335.1|7329.1|7334.8|7328.8|7335.1|7329.1|7334.8|7328.8|2
1647527330000|2022-03-17 14:28:50|7335.1|7329.1|7335.1|7329.1|7335.1|7329.1|7335.1|7329.1|0
1647527340000|2022-03-17 14:29:00|7335.8|7329.8|7338.1|7332.1|7338.1|7332.1|7335.8|7329.8|11
1647527350000|2022-03-17 14:29:10|7337.8|7331.8|7338.4|7332.4|7338.4|7332.4|7337.8|7331.8|0
1647527360000|2022-03-17 14:29:20|7338.9|7332.9|7339.6|7333.6|7339.6|7333.6|7338.9|7332.9|1
1647527370000|2022-03-17 14:29:30|7339.9|7333.9|7342.8|7336.8|7343.1|7337.1|7339.9|7333.9|5
1647527380000|2022-03-17 14:29:40|7343.1|7337.1|7342.8|7336.8|7344.3|7338.3|7342.3|7336.3|5
1647527390000|2022-03-17 14:29:50|7342.7|7336.7|7344.2|7338.2|7344.2|7338.2|7342.7|7336.7|0
1647527400000|2022-03-17 14:30:00|7344.4|7338.4|7349.1|7343.1|7349.1|7343.1|7344.2|7338.2|15
1647527410000|2022-03-17 14:30:10|7349.7|7343.7|7347.9|7341.9|7351.7|7345.7|7347.7|7341.7|28
1647527420000|2022-03-17 14:30:20|7347.7|7341.7|7344.1|7338.1|7348.1|7342.1|7344.1|7338.1|31
1647527430000|2022-03-17 14:30:30|7344.2|7338.2|7347.7|7341.7|7347.7|7341.7|7342.6|7336.6|16
1647527440000|2022-03-17 14:30:40|7347.4|7341.4|7347.6|7341.6|7348.1|7342.1|7347.1|7341.1|8
1647527450000|2022-03-17 14:30:50|7346.6|7340.6|7345.6|7339.6|7346.9|7340.9|7345.6|7339.6|3
1647527460000|2022-03-17 14:31:00|7345.9|7339.9|7346.6|7340.6|7347.6|7341.6|7345.9|7339.9|9
1647527470000|2022-03-17 14:31:10|7347.1|7341.1|7346.9|7340.9|7347.1|7341.1|7345.6|7339.6|9
1647527480000|2022-03-17 14:31:20|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|0
1647527490000|2022-03-17 14:31:30|7347.2|7341.2|7347.1|7341.1|7347.2|7341.2|7347.1|7341.1|0
1647527500000|2022-03-17 14:31:40|7347.9|7341.9|7348.1|7342.1|7348.1|7342.1|7347.6|7341.6|8
1647527510000|2022-03-17 14:31:50|7347.9|7341.9|7343.7|7337.7|7348.1|7342.1|7343.7|7337.7|10
1647527520000|2022-03-17 14:32:00|7344.2|7338.2|7347.1|7341.1|7347.1|7341.1|7344.2|7338.2|3
1647527530000|2022-03-17 14:32:10|7347.6|7341.6|7348.1|7342.1|7348.1|7342.1|7347.6|7341.6|2
1647527540000|2022-03-17 14:32:20|7347.9|7341.9|7348.1|7342.1|7348.1|7342.1|7347.9|7341.9|0
1647527550000|2022-03-17 14:32:30|7347.1|7341.1|7349.2|7343.2|7349.2|7343.2|7347.1|7341.1|10
1647527560000|2022-03-17 14:32:40|7350.2|7344.2|7350.7|7344.7|7350.7|7344.7|7350.2|7344.2|2
1647527570000|2022-03-17 14:32:50|7350.2|7344.2|7350.2|7344.2|7350.7|7344.7|7349.2|7343.2|7
1647527580000|2022-03-17 14:33:00|7349.3|7343.3|7348.2|7342.2|7349.7|7343.7|7348.2|7342.2|8
1647527590000|2022-03-17 14:33:10|7348.4|7342.4|7350.1|7344.1|7350.1|7344.1|7346.8|7340.8|15
1647527600000|2022-03-17 14:33:20|7349.4|7343.4|7349.6|7343.6|7350.1|7344.1|7349.1|7343.1|7
1647527610000|2022-03-17 14:33:30|7349.7|7343.7|7346.4|7340.4|7349.7|7343.7|7346.4|7340.4|15
1647527620000|2022-03-17 14:33:40|7347.4|7341.4|7347.2|7341.2|7347.4|7341.4|7347.2|7341.2|4
1647527630000|2022-03-17 14:33:50|7346.9|7340.9|7346.7|7340.7|7347.2|7341.2|7346.7|7340.7|2
1647527640000|2022-03-17 14:34:00|7344.9|7338.9|7344.2|7338.2|7345.6|7339.6|7342.7|7336.7|23
1647527650000|2022-03-17 14:34:10|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|2
1647527660000|2022-03-17 14:34:20|7342.6|7336.6|7344.4|7338.4|7344.4|7338.4|7342.6|7336.6|9
1647527670000|2022-03-17 14:34:30|7344.2|7338.2|7343.4|7337.4|7344.2|7338.2|7343.4|7337.4|1
1647527680000|2022-03-17 14:34:40|7343.7|7337.7|7344.4|7338.4|7344.4|7338.4|7343.7|7337.7|1
1647527690000|2022-03-17 14:34:50|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|0
1647527700000|2022-03-17 14:35:00|7344.4|7338.4|7344.1|7338.1|7344.4|7338.4|7343.1|7337.1|34
1647527710000|2022-03-17 14:35:10|7344.6|7338.6|7347.1|7341.1|7347.4|7341.4|7344.6|7338.6|24
1647527720000|2022-03-17 14:35:20|7347.6|7341.6|7349.6|7343.6|7349.6|7343.6|7347.6|7341.6|6
1647527730000|2022-03-17 14:35:30|7350.4|7344.4|7353.7|7347.7|7353.7|7347.7|7350.4|7344.4|17
1647527740000|2022-03-17 14:35:40|7354.4|7348.4|7351.2|7345.2|7354.6|7348.6|7351.2|7345.2|22
1647527750000|2022-03-17 14:35:50|7352.7|7346.7|7353.2|7347.2|7353.2|7347.2|7352.7|7346.7|3
1647527760000|2022-03-17 14:36:00|7353.6|7347.6|7355.1|7349.1|7355.4|7349.4|7353.6|7347.6|4
1647527770000|2022-03-17 14:36:10|7355.2|7349.2|7357.6|7351.6|7357.6|7351.6|7355.2|7349.2|7
1647527780000|2022-03-17 14:36:20|7357.2|7351.2|7355.6|7349.6|7357.2|7351.2|7354.7|7348.7|6
1647527790000|2022-03-17 14:36:30|7355.9|7349.9|7354.6|7348.6|7357.4|7351.4|7354.6|7348.6|7
1647527800000|2022-03-17 14:36:40|7354.7|7348.7|7354.6|7348.6|7354.7|7348.7|7354.2|7348.2|3
1647527810000|2022-03-17 14:36:50|7353.1|7347.1|7351.9|7345.9|7353.1|7347.1|7351.7|7345.7|4
1647527820000|2022-03-17 14:37:00|7352.2|7346.2|7353.4|7347.4|7353.9|7347.9|7352.2|7346.2|3
1647527830000|2022-03-17 14:37:10|7353.1|7347.1|7353.9|7347.9|7353.9|7347.9|7352.6|7346.6|1
1647527840000|2022-03-17 14:37:20|7356.2|7350.2|7356.2|7350.2|7356.2|7350.2|7356.2|7350.2|8
1647527850000|2022-03-17 14:37:30|7355.7|7349.7|7356|7350|7356|7350|7353.4|7347.4|6
1647527860000|2022-03-17 14:37:40|7356.2|7350.2|7357.2|7351.2|7358.4|7352.4|7356|7350|30
1647527870000|2022-03-17 14:37:50|7358.2|7352.2|7360|7354|7360|7354|7358.2|7352.2|6
1647527880000|2022-03-17 14:38:00|7360.2|7354.2|7359.1|7353.1|7361.2|7355.2|7358.9|7352.9|8
1647527890000|2022-03-17 14:38:10|7358.9|7352.9|7360.9|7354.9|7361.6|7355.6|7358.1|7352.1|18
1647527900000|2022-03-17 14:38:20|7361.1|7355.1|7360.6|7354.6|7361.1|7355.1|7360.6|7354.6|1
1647527910000|2022-03-17 14:38:30|7362.2|7356.2|7366.1|7360.1|7367.1|7361.1|7362.2|7356.2|63
1647527920000|2022-03-17 14:38:40|7365.6|7359.6|7368.7|7362.7|7368.7|7362.7|7364.1|7358.1|32
1647527930000|2022-03-17 14:38:50|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|0
1647527940000|2022-03-17 14:39:00|7369.1|7363.1|7369.2|7363.2|7370.1|7364.1|7368.2|7362.2|7
1647527950000|2022-03-17 14:39:10|7369.6|7363.6|7368.9|7362.9|7369.6|7363.6|7368.9|7362.9|0
1647527960000|2022-03-17 14:39:20|7369.1|7363.1|7368.6|7362.6|7369.7|7363.7|7368.6|7362.6|5
1647527970000|2022-03-17 14:39:30|7368.9|7362.9|7368.4|7362.4|7369.1|7363.1|7368.2|7362.2|4
1647527980000|2022-03-17 14:39:40|7368.2|7362.2|7369.1|7363.1|7369.1|7363.1|7368.2|7362.2|3
1647527990000|2022-03-17 14:39:50|7368.2|7362.2|7369.2|7363.2|7369.6|7363.6|7367.9|7361.9|26
1647528000000|2022-03-17 14:40:00|7368.9|7362.9|7367.9|7361.9|7368.9|7362.9|7367.9|7361.9|11
1647528010000|2022-03-17 14:40:10|7368.9|7362.9|7369.7|7363.7|7369.9|7363.9|7368.9|7362.9|67
1647528020000|2022-03-17 14:40:20|7369.9|7363.9|7370.4|7364.4|7370.4|7364.4|7369.1|7363.1|15
1647528030000|2022-03-17 14:40:30|7369.4|7363.4|7369.9|7363.9|7372.4|7366.4|7369.4|7363.4|16
1647528040000|2022-03-17 14:40:40|7370.2|7364.2|7370.2|7364.2|7371.1|7365.1|7370.2|7364.2|4
1647528050000|2022-03-17 14:40:50|7370.6|7364.6|7369.7|7363.7|7370.6|7364.6|7369.2|7363.2|6
1647528060000|2022-03-17 14:41:00|7369.2|7363.2|7369.2|7363.2|7369.7|7363.7|7369.2|7363.2|1
1647528070000|2022-03-17 14:41:10|7368.9|7362.9|7368.2|7362.2|7368.9|7362.9|7368.2|7362.2|3
1647528080000|2022-03-17 14:41:20|7368.6|7362.6|7368.2|7362.2|7368.6|7362.6|7367.7|7361.7|8
1647528090000|2022-03-17 14:41:30|7368.4|7362.4|7370.4|7364.4|7370.6|7364.6|7368.4|7362.4|3
1647528100000|2022-03-17 14:41:40|7370.9|7364.9|7370.1|7364.1|7370.9|7364.9|7370.1|7364.1|1
1647528110000|2022-03-17 14:41:50|7369.2|7363.2|7369.6|7363.6|7369.6|7363.6|7369.1|7363.1|3
1647528120000|2022-03-17 14:42:00|7370.1|7364.1|7368.6|7362.6|7370.1|7364.1|7368.6|7362.6|2
1647528130000|2022-03-17 14:42:10|7368.9|7362.9|7370.9|7364.9|7370.9|7364.9|7368.9|7362.9|3
1647528140000|2022-03-17 14:42:20|7371.2|7365.2|7374.4|7368.4|7374.4|7368.4|7370.6|7364.6|21
1647528150000|2022-03-17 14:42:30|7374.2|7368.2|7375.9|7369.9|7376.7|7370.7|7374.2|7368.2|7
1647528160000|2022-03-17 14:42:40|7375.7|7369.7|7374.6|7368.6|7375.7|7369.7|7374.2|7368.2|4
1647528170000|2022-03-17 14:42:50|7375.6|7369.6|7374.6|7368.6|7375.6|7369.6|7374.6|7368.6|1
1647528180000|2022-03-17 14:43:00|7374.2|7368.2|7377.5|7371.5|7377.5|7371.5|7374.2|7368.2|6
1647528190000|2022-03-17 14:43:10|7377.9|7371.9|7378.4|7372.4|7378.4|7372.4|7377.2|7371.2|4
1647528200000|2022-03-17 14:43:20|7377.7|7371.7|7377.5|7371.5|7378.7|7372.7|7374.7|7368.7|13
1647528210000|2022-03-17 14:43:30|7377|7371|7377|7371|7377|7371|7377|7371|1
1647528220000|2022-03-17 14:43:40|7375|7369|7376.9|7370.9|7377.2|7371.2|7375|7369|16
1647528230000|2022-03-17 14:43:50|7376.5|7370.5|7370.4|7364.4|7376.5|7370.5|7370.4|7364.4|3
1647528240000|2022-03-17 14:44:00|7371.2|7365.2|7369.9|7363.9|7371.4|7365.4|7369.9|7363.9|6
1647528250000|2022-03-17 14:44:10|7369.4|7363.4|7370.4|7364.4|7370.4|7364.4|7369.4|7363.4|2
1647528260000|2022-03-17 14:44:20|7370|7364|7369.9|7363.9|7370.4|7364.4|7369.4|7363.4|0
1647528270000|2022-03-17 14:44:30|7370.2|7364.2|7368|7362|7370.4|7364.4|7368|7362|17
1647528280000|2022-03-17 14:44:40|7368.4|7362.4|7368.9|7362.9|7368.9|7362.9|7368.4|7362.4|2
1647528290000|2022-03-17 14:44:50|7369.4|7363.4|7370.2|7364.2|7370.2|7364.2|7369.4|7363.4|6
1647528300000|2022-03-17 14:45:00|7371.2|7365.2|7369.7|7363.7|7371.2|7365.2|7369.4|7363.4|4
1647528310000|2022-03-17 14:45:10|7367.4|7361.4|7367.4|7361.4|7367.4|7361.4|7367.4|7361.4|13
1647528320000|2022-03-17 14:45:20|7367.5|7361.5|7367.5|7361.5|7367.5|7361.5|7367.5|7361.5|18
1647528330000|2022-03-17 14:45:30|7367.4|7361.4|7369.9|7363.9|7369.9|7363.9|7367.4|7361.4|7
1647528340000|2022-03-17 14:45:40|7367.5|7361.5|7369|7363|7369|7363|7367.5|7361.5|23
1647528350000|2022-03-17 14:45:50|7368.5|7362.5|7369.5|7363.5|7369.5|7363.5|7368.5|7362.5|1
1647528360000|2022-03-17 14:46:00|7370|7364|7370|7364|7370|7364|7370|7364|1
1647528370000|2022-03-17 14:46:10|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|0
1647528380000|2022-03-17 14:46:20|7370.4|7364.4|7368.4|7362.4|7370.4|7364.4|7368.4|7362.4|6
1647528390000|2022-03-17 14:46:30|7368|7362|7368.2|7362.2|7368.9|7362.9|7367.9|7361.9|27
1647528400000|2022-03-17 14:46:40|7368.5|7362.5|7368.7|7362.7|7368.7|7362.7|7368.2|7362.2|12
1647528410000|2022-03-17 14:46:50|7367.9|7361.9|7365.2|7359.2|7367.9|7361.9|7365.2|7359.2|15
1647528420000|2022-03-17 14:47:00|7365.7|7359.7|7366|7360|7366|7360|7365.2|7359.2|7
1647528430000|2022-03-17 14:47:10|7367.4|7361.4|7359.4|7353.4|7367.4|7361.4|7358.9|7352.9|26
1647528440000|2022-03-17 14:47:20|7358.9|7352.9|7359.4|7353.4|7360.9|7354.9|7358.4|7352.4|27
1647528450000|2022-03-17 14:47:30|7360.2|7354.2|7357.3|7351.3|7361.9|7355.9|7357.3|7351.3|82
1647528460000|2022-03-17 14:47:40|7357.8|7351.8|7358.1|7352.1|7358.1|7352.1|7357.6|7351.6|22
1647528470000|2022-03-17 14:47:50|7358.4|7352.4|7358.6|7352.6|7358.6|7352.6|7358.4|7352.4|13
1647528480000|2022-03-17 14:48:00|7354.1|7348.1|7353.4|7347.4|7354.1|7348.1|7351.8|7345.8|22
1647528490000|2022-03-17 14:48:10|7353.6|7347.6|7353.1|7347.1|7353.6|7347.6|7351.1|7345.1|5
1647528500000|2022-03-17 14:48:20|7353.6|7347.6|7353.8|7347.8|7354.6|7348.6|7353.6|7347.6|7
1647528510000|2022-03-17 14:48:30|7353.6|7347.6|7353.6|7347.6|7354.3|7348.3|7353.1|7347.1|2
1647528520000|2022-03-17 14:48:40|7352.9|7346.9|7352.6|7346.6|7352.9|7346.9|7352.6|7346.6|4
1647528530000|2022-03-17 14:48:50|7353.1|7347.1|7352.9|7346.9|7353.3|7347.3|7352.6|7346.6|22
1647528540000|2022-03-17 14:49:00|7352.6|7346.6|7354.3|7348.3|7354.8|7348.8|7351.4|7345.4|18
1647528550000|2022-03-17 14:49:10|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|0
1647528560000|2022-03-17 14:49:20|7354.6|7348.6|7353.4|7347.4|7355.1|7349.1|7353.4|7347.4|5
1647528570000|2022-03-17 14:49:30|7353.1|7347.1|7353.1|7347.1|7353.6|7347.6|7353.1|7347.1|5
1647528580000|2022-03-17 14:49:40|7352.8|7346.8|7353.1|7347.1|7353.1|7347.1|7352.8|7346.8|6
1647528590000|2022-03-17 14:49:50|7352.3|7346.3|7352.1|7346.1|7352.3|7346.3|7352.1|7346.1|2
1647528600000|2022-03-17 14:50:00|7352.3|7346.3|7352.6|7346.6|7353.8|7347.8|7352.3|7346.3|12
1647528610000|2022-03-17 14:50:10|7352.9|7346.9|7352.9|7346.9|7352.9|7346.9|7352.9|7346.9|0
1647528620000|2022-03-17 14:50:20|7353.3|7347.3|7352.1|7346.1|7353.4|7347.4|7352.1|7346.1|48
1647528630000|2022-03-17 14:50:30|7352.6|7346.6|7353.4|7347.4|7353.9|7347.9|7352.6|7346.6|7
1647528640000|2022-03-17 14:50:40|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|0
1647528650000|2022-03-17 14:50:50|7353.6|7347.6|7353.4|7347.4|7353.9|7347.9|7352.6|7346.6|5
1647528660000|2022-03-17 14:51:00|7353.3|7347.3|7354.4|7348.4|7354.4|7348.4|7351.9|7345.9|11
1647528670000|2022-03-17 14:51:10|7354.8|7348.8|7353.1|7347.1|7354.8|7348.8|7352.4|7346.4|20
1647528680000|2022-03-17 14:51:20|7352.8|7346.8|7354.1|7348.1|7354.1|7348.1|7352.3|7346.3|7
1647528690000|2022-03-17 14:51:30|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|7353.9|7347.9|5
1647528700000|2022-03-17 14:51:40|7354.1|7348.1|7354.3|7348.3|7354.8|7348.8|7353.9|7347.9|1
1647528710000|2022-03-17 14:51:50|7353.9|7347.9|7352.4|7346.4|7353.9|7347.9|7352.4|7346.4|2
1647528720000|2022-03-17 14:52:00|7352.9|7346.9|7353.8|7347.8|7354.8|7348.8|7351.9|7345.9|15
1647528730000|2022-03-17 14:52:10|7352.8|7346.8|7353.6|7347.6|7353.9|7347.9|7351.8|7345.8|14
1647528740000|2022-03-17 14:52:20|7353.8|7347.8|7352.6|7346.6|7354.9|7348.9|7352.6|7346.6|5
1647528750000|2022-03-17 14:52:30|7350.9|7344.9|7346.7|7340.7|7351.2|7345.2|7346.7|7340.7|24
1647528760000|2022-03-17 14:52:40|7347.7|7341.7|7348.6|7342.6|7348.6|7342.6|7347.7|7341.7|10
1647528770000|2022-03-17 14:52:50|7348.4|7342.4|7349.2|7343.2|7349.6|7343.6|7347.9|7341.9|2
1647528780000|2022-03-17 14:53:00|7346.7|7340.7|7348.4|7342.4|7349.4|7343.4|7346.7|7340.7|10
1647528790000|2022-03-17 14:53:10|7348.9|7342.9|7348.9|7342.9|7349.6|7343.6|7348.4|7342.4|3
1647528800000|2022-03-17 14:53:20|7348.6|7342.6|7348.9|7342.9|7349.2|7343.2|7348.6|7342.6|1
1647528810000|2022-03-17 14:53:30|7346.2|7340.2|7346.2|7340.2|7346.2|7340.2|7346.2|7340.2|8
1647528840000|2022-03-17 14:54:00|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|1
1647528850000|2022-03-17 14:54:10|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|7345.2|7339.2|11
1647528860000|2022-03-17 14:54:20|7346.7|7340.7|7348.5|7342.5|7348.5|7342.5|7346.7|7340.7|4
1647528870000|2022-03-17 14:54:30|7348.9|7342.9|7350.5|7344.5|7350.5|7344.5|7348.9|7342.9|1
1647528880000|2022-03-17 14:54:40|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|2
1647528890000|2022-03-17 14:54:50|7348.9|7342.9|7347.5|7341.5|7349.4|7343.4|7347.5|7341.5|8
1647528900000|2022-03-17 14:55:00|7347.4|7341.4|7346.4|7340.4|7347.5|7341.5|7346.4|7340.4|2
1647528910000|2022-03-17 14:55:10|7346.7|7340.7|7347.9|7341.9|7347.9|7341.9|7346.7|7340.7|4
1647528920000|2022-03-17 14:55:20|7346.9|7340.9|7346.9|7340.9|7347.4|7341.4|7346.9|7340.9|2
1647528930000|2022-03-17 14:55:30|7346.7|7340.7|7345.6|7339.6|7346.7|7340.7|7345.6|7339.6|3
1647528940000|2022-03-17 14:55:40|7343.6|7337.6|7342.6|7336.6|7343.6|7337.6|7342.6|7336.6|9
1647528950000|2022-03-17 14:55:50|7343.1|7337.1|7342.4|7336.4|7343.6|7337.6|7342.4|7336.4|7
1647528960000|2022-03-17 14:56:00|7342.9|7336.9|7346.2|7340.2|7346.6|7340.6|7342.9|7336.9|9
1647528970000|2022-03-17 14:56:10|7346.4|7340.4|7350|7344|7350.4|7344.4|7346.4|7340.4|7
1647528980000|2022-03-17 14:56:20|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|2
1647528990000|2022-03-17 14:56:30|7350.2|7344.2|7352|7346|7352|7346|7349.9|7343.9|5
1647529000000|2022-03-17 14:56:40|7351.9|7345.9|7351.5|7345.5|7351.9|7345.9|7351.5|7345.5|1
1647529010000|2022-03-17 14:56:50|7351.2|7345.2|7350|7344|7351.5|7345.5|7350|7344|3
1647529020000|2022-03-17 14:57:00|7350.4|7344.4|7350.7|7344.7|7350.7|7344.7|7350.4|7344.4|2
1647529030000|2022-03-17 14:57:10|7351|7345|7351.4|7345.4|7351.4|7345.4|7350.5|7344.5|0
1647529040000|2022-03-17 14:57:20|7351.9|7345.9|7352.4|7346.4|7352.4|7346.4|7351.9|7345.9|3
1647529050000|2022-03-17 14:57:30|7352|7346|7351.4|7345.4|7352|7346|7351|7345|2
1647529060000|2022-03-17 14:57:40|7351|7345|7351|7345|7351.4|7345.4|7351|7345|0
1647529070000|2022-03-17 14:57:50|7351.5|7345.5|7350.2|7344.2|7351.5|7345.5|7350.2|7344.2|6
1647529080000|2022-03-17 14:58:00|7350|7344|7346.7|7340.7|7350.7|7344.7|7346.7|7340.7|26
1647529090000|2022-03-17 14:58:10|7346.9|7340.9|7346.7|7340.7|7347.2|7341.2|7344|7338|2
1647529100000|2022-03-17 14:58:20|7346.2|7340.2|7346.7|7340.7|7346.7|7340.7|7346.2|7340.2|2
1647529110000|2022-03-17 14:58:30|7346.9|7340.9|7346.2|7340.2|7346.9|7340.9|7346.2|7340.2|1
1647529120000|2022-03-17 14:58:40|7346.7|7340.7|7347.2|7341.2|7347.2|7341.2|7346.2|7340.2|2
1647529130000|2022-03-17 14:58:50|7348.2|7342.2|7347.2|7341.2|7348.2|7342.2|7347.2|7341.2|1
1647529140000|2022-03-17 14:59:00|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|7347.7|7341.7|3
1647529150000|2022-03-17 14:59:10|7347.2|7341.2|7346.2|7340.2|7347.2|7341.2|7346.2|7340.2|2
1647529160000|2022-03-17 14:59:20|7346.5|7340.5|7345.2|7339.2|7347.2|7341.2|7344.9|7338.9|6
1647529170000|2022-03-17 14:59:30|7345.5|7339.5|7345.5|7339.5|7346.5|7340.5|7345.5|7339.5|3
1647529180000|2022-03-17 14:59:40|7345.4|7339.4|7344|7338|7345.4|7339.4|7344|7338|4
1647529190000|2022-03-17 14:59:50|7344.2|7338.2|7346.5|7340.5|7346.5|7340.5|7344.2|7338.2|12
1647529200000|2022-03-17 15:00:00|7346.2|7340.2|7349.7|7343.7|7351.7|7345.7|7345.9|7339.9|9
1647529210000|2022-03-17 15:00:10|7350|7344|7348.2|7342.2|7350.4|7344.4|7348.2|7342.2|0
1647529220000|2022-03-17 15:00:20|7349.2|7343.2|7349.2|7343.2|7351.7|7345.7|7348.9|7342.9|8
1647529230000|2022-03-17 15:00:30|7348.9|7342.9|7349.2|7343.2|7349.2|7343.2|7347.7|7341.7|0
1647529250000|2022-03-17 15:00:50|7349.5|7343.5|7349.2|7343.2|7349.5|7343.5|7348.7|7342.7|0
1647529260000|2022-03-17 15:01:00|7350.2|7344.2|7351.5|7345.5|7351.7|7345.7|7349.2|7343.2|9
1647529270000|2022-03-17 15:01:10|7350.2|7344.2|7349.8|7343.8|7350.2|7344.2|7349.8|7343.8|3
1647529280000|2022-03-17 15:01:20|7349.3|7343.3|7348.2|7342.2|7349.3|7343.3|7348.2|7342.2|3
1647529290000|2022-03-17 15:01:30|7349|7343|7349.3|7343.3|7349.3|7343.3|7349|7343|2
1647529300000|2022-03-17 15:01:40|7348.8|7342.8|7350.2|7344.2|7350.3|7344.3|7348.8|7342.8|2
1647529310000|2022-03-17 15:01:50|7350.5|7344.5|7351.8|7345.8|7351.8|7345.8|7350.5|7344.5|4
1647529320000|2022-03-17 15:02:00|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|1
1647529330000|2022-03-17 15:02:10|7351.8|7345.8|7352.2|7346.2|7352.2|7346.2|7350.8|7344.8|1
1647529340000|2022-03-17 15:02:20|7351.3|7345.3|7352.2|7346.2|7352.2|7346.2|7351.3|7345.3|2
1647529350000|2022-03-17 15:02:30|7351.8|7345.8|7352.2|7346.2|7352.2|7346.2|7351.8|7345.8|1
1647529360000|2022-03-17 15:02:40|7351.3|7345.3|7351.7|7345.7|7351.7|7345.7|7351.2|7345.2|10
1647529370000|2022-03-17 15:02:50|7352|7346|7351.7|7345.7|7352|7346|7351.7|7345.7|2
1647529380000|2022-03-17 15:03:00|7352.2|7346.2|7350.2|7344.2|7352.2|7346.2|7347.4|7341.4|11
1647529390000|2022-03-17 15:03:10|7350.5|7344.5|7350.9|7344.9|7350.9|7344.9|7350.5|7344.5|0
1647529400000|2022-03-17 15:03:20|7350.4|7344.4|7350.2|7344.2|7350.4|7344.4|7350.2|7344.2|5
1647529410000|2022-03-17 15:03:30|7349.9|7343.9|7348.4|7342.4|7349.9|7343.9|7348.4|7342.4|1
1647529430000|2022-03-17 15:03:50|7348.7|7342.7|7348.9|7342.9|7348.9|7342.9|7348.7|7342.7|0
1647529440000|2022-03-17 15:04:00|7348.5|7342.5|7346.5|7340.5|7348.5|7342.5|7346.5|7340.5|10
1647529450000|2022-03-17 15:04:10|7346.4|7340.4|7345.9|7339.9|7346.4|7340.4|7345.9|7339.9|2
1647529460000|2022-03-17 15:04:20|7344.9|7338.9|7344|7338|7345.4|7339.4|7344|7338|6
1647529470000|2022-03-17 15:04:30|7343.2|7337.2|7346.3|7340.3|7346.5|7340.5|7342.5|7336.5|15
1647529480000|2022-03-17 15:04:40|7346.5|7340.5|7345.5|7339.5|7346.5|7340.5|7345.5|7339.5|3
1647529490000|2022-03-17 15:04:50|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|0
1647529500000|2022-03-17 15:05:00|7346|7340|7344.7|7338.7|7346.2|7340.2|7344.7|7338.7|5
1647529510000|2022-03-17 15:05:10|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|7345.5|7339.5|10
1647529520000|2022-03-17 15:05:20|7345|7339|7344.7|7338.7|7345|7339|7344.7|7338.7|2
1647529540000|2022-03-17 15:05:40|7345|7339|7346|7340|7346|7340|7345|7339|15
1647529550000|2022-03-17 15:05:50|7344.7|7338.7|7344.3|7338.3|7344.7|7338.7|7344.3|7338.3|8
1647529560000|2022-03-17 15:06:00|7344.8|7338.8|7344.2|7338.2|7344.8|7338.8|7343.5|7337.5|7
1647529570000|2022-03-17 15:06:10|7344.5|7338.5|7345|7339|7345.5|7339.5|7344.5|7338.5|5
1647529580000|2022-03-17 15:06:20|7345.2|7339.2|7350.7|7344.7|7350.7|7344.7|7345.2|7339.2|7
1647529590000|2022-03-17 15:06:30|7348.7|7342.7|7346.4|7340.4|7348.7|7342.7|7345.8|7339.8|4
1647529600000|2022-03-17 15:06:40|7346.7|7340.7|7346.7|7340.7|7346.7|7340.7|7346.7|7340.7|0
1647529610000|2022-03-17 15:06:50|7347|7341|7346.7|7340.7|7347|7341|7346.7|7340.7|0
1647529650000|2022-03-17 15:07:30|7346.5|7340.5|7351.3|7345.3|7351.3|7345.3|7346.5|7340.5|2
1647529660000|2022-03-17 15:07:40|7350|7344|7350.3|7344.3|7350.3|7344.3|7350|7344|6
1647529670000|2022-03-17 15:07:50|7350|7344|7349.7|7343.7|7350|7344|7349.7|7343.7|1
1647529680000|2022-03-17 15:08:00|7348.7|7342.7|7347|7341|7348.7|7342.7|7347|7341|3
1647529690000|2022-03-17 15:08:10|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|1
1647529700000|2022-03-17 15:08:20|7346.8|7340.8|7347|7341|7347|7341|7346.8|7340.8|3
1647529710000|2022-03-17 15:08:30|7346.8|7340.8|7348.7|7342.7|7348.7|7342.7|7346.8|7340.8|1
1647529720000|2022-03-17 15:08:40|||||||||3
1647529730000|2022-03-17 15:08:50|7349|7343|7347.8|7341.8|7349|7343|7347.8|7341.8|7
1647529740000|2022-03-17 15:09:00|7346.3|7340.3|7344.3|7338.3|7346.3|7340.3|7344.3|7338.3|2
1647529750000|2022-03-17 15:09:10|7344.7|7338.7|7343.2|7337.2|7345|7339|7343.2|7337.2|25
1647529760000|2022-03-17 15:09:20|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|7343.5|7337.5|9
1647529770000|2022-03-17 15:09:30|7344.9|7338.9|7346.7|7340.7|7346.7|7340.7|7344.7|7338.7|3
1647529780000|2022-03-17 15:09:40|7346.4|7340.4|7345.9|7339.9|7346.4|7340.4|7345.9|7339.9|2
1647529800000|2022-03-17 15:10:00|7345.5|7339.5|7344.7|7338.7|7345.5|7339.5|7344.7|7338.7|0
1647529810000|2022-03-17 15:10:10|7344.2|7338.2|7344.7|7338.7|7345|7339|7344.2|7338.2|8
1647529820000|2022-03-17 15:10:20|7345|7339|7346.2|7340.2|7346.2|7340.2|7344.5|7338.5|3
1647529830000|2022-03-17 15:10:30|7346.5|7340.5|7346.9|7340.9|7346.9|7340.9|7346.5|7340.5|18
1647529840000|2022-03-17 15:10:40|7347.2|7341.2|7348.9|7342.9|7348.9|7342.9|7347|7341|2
1647529850000|2022-03-17 15:10:50|7349.5|7343.5|7348|7342|7350.8|7344.8|7347.7|7341.7|8
1647529860000|2022-03-17 15:11:00|7347.4|7341.4|7349|7343|7349|7343|7347|7341|7
1647529870000|2022-03-17 15:11:10|7348.4|7342.4|7348|7342|7349|7343|7347.7|7341.7|4
1647529880000|2022-03-17 15:11:20|7347.2|7341.2|7348|7342|7349|7343|7347.2|7341.2|6
1647529890000|2022-03-17 15:11:30|7348.2|7342.2|7348.7|7342.7|7349.8|7343.8|7348.2|7342.2|2
1647529900000|2022-03-17 15:11:40|7348.4|7342.4|7348.8|7342.8|7349|7343|7348|7342|3
1647529910000|2022-03-17 15:11:50|7349|7343|7345.7|7339.7|7349|7343|7344.9|7338.9|6
1647529920000|2022-03-17 15:12:00|7346|7340|7344.8|7338.8|7346.2|7340.2|7344.8|7338.8|2
1647529930000|2022-03-17 15:12:10|7345.5|7339.5|7343.3|7337.3|7345.7|7339.7|7343.3|7337.3|6
1647529940000|2022-03-17 15:12:20|7343.7|7337.7|7347|7341|7347|7341|7343.7|7337.7|18
1647529950000|2022-03-17 15:12:30|||||||||1
1647529960000|2022-03-17 15:12:40|7347.7|7341.7|7348.7|7342.7|7348.7|7342.7|7347.7|7341.7|1
1647529970000|2022-03-17 15:12:50|7348|7342|7346.8|7340.8|7348|7342|7343.5|7337.5|16
1647529980000|2022-03-17 15:13:00|7346.5|7340.5|7345.5|7339.5|7346.5|7340.5|7345.5|7339.5|0
1647529990000|2022-03-17 15:13:10|7345.8|7339.8|7344.2|7338.2|7346.5|7340.5|7343.5|7337.5|13
1647530000000|2022-03-17 15:13:20|7344.7|7338.7|7346.7|7340.7|7346.7|7340.7|7344.7|7338.7|2
1647530010000|2022-03-17 15:13:30|7346.8|7340.8|7346|7340|7346.8|7340.8|7346|7340|0
1647530020000|2022-03-17 15:13:40|7345.8|7339.8|7345.2|7339.2|7345.8|7339.8|7345.2|7339.2|0
1647530030000|2022-03-17 15:13:50|7346|7340|7346.5|7340.5|7346.5|7340.5|7345.5|7339.5|4
1647530040000|2022-03-17 15:14:00|7346.2|7340.2|7344.2|7338.2|7346.2|7340.2|7342.8|7336.8|19
1647530050000|2022-03-17 15:14:10|7345|7339|7345.2|7339.2|7345.2|7339.2|7345|7339|1
1647530060000|2022-03-17 15:14:20|7345.3|7339.3|7346|7340|7346|7340|7344.8|7338.8|4
1647530090000|2022-03-17 15:14:50|7346.3|7340.3|7347|7341|7347.5|7341.5|7346.3|7340.3|6
1647530100000|2022-03-17 15:15:00|7347.1|7341.1|7345.1|7339.1|7347.1|7341.1|7344.8|7338.8|4
1647530110000|2022-03-17 15:15:10|7344.1|7338.1|7344.5|7338.5|7344.5|7338.5|7344.1|7338.1|2
1647530120000|2022-03-17 15:15:20|7344.8|7338.8|7346.1|7340.1|7347.6|7341.6|7344.5|7338.5|9
1647530130000|2022-03-17 15:15:30|7345.8|7339.8|7342.8|7336.8|7346.5|7340.5|7342.1|7336.1|14
1647530140000|2022-03-17 15:15:40|7343.1|7337.1|7344.5|7338.5|7344.5|7338.5|7343.1|7337.1|3
1647530150000|2022-03-17 15:15:50|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|0
1647530160000|2022-03-17 15:16:00|7345.1|7339.1|7343.6|7337.6|7345.1|7339.1|7343.6|7337.6|2
1647530170000|2022-03-17 15:16:10|7344.5|7338.5|7345|7339|7345.3|7339.3|7344.5|7338.5|3
1647530180000|2022-03-17 15:16:20|7345.3|7339.3|7345|7339|7345.3|7339.3|7345|7339|1
1647530190000|2022-03-17 15:16:30|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|1
1647530200000|2022-03-17 15:16:40|7344.4|7338.4|7344.1|7338.1|7344.4|7338.4|7344.1|7338.1|0
1647530210000|2022-03-17 15:16:50|7344.5|7338.5|7346.5|7340.5|7347|7341|7344.5|7338.5|4
1647530220000|2022-03-17 15:17:00|7346.1|7340.1|7345.5|7339.5|7346.1|7340.1|7345.5|7339.5|3
1647530230000|2022-03-17 15:17:10|7345.1|7339.1|7344.8|7338.8|7345.3|7339.3|7344.5|7338.5|1
1647530240000|2022-03-17 15:17:20|7345.1|7339.1|7346.1|7340.1|7346.1|7340.1|7345.1|7339.1|3
1647530250000|2022-03-17 15:17:30|7345.6|7339.6|7346.1|7340.1|7346.1|7340.1|7345.6|7339.6|1
1647530260000|2022-03-17 15:17:40|7345.6|7339.6|7344.6|7338.6|7345.6|7339.6|7344|7338|14
1647530270000|2022-03-17 15:17:50|7344.4|7338.4|7343.3|7337.3|7344.4|7338.4|7343|7337|3
1647530280000|2022-03-17 15:18:00|7343.6|7337.6|7343.6|7337.6|7344.1|7338.1|7343.6|7337.6|1
1647530290000|2022-03-17 15:18:10|7343.3|7337.3|7346.1|7340.1|7347.3|7341.3|7343.1|7337.1|6
1647530300000|2022-03-17 15:18:20|7346.6|7340.6|7341.8|7335.8|7346.9|7340.9|7341.8|7335.8|14
1647530310000|2022-03-17 15:18:30|7333.9|7327.9|7334.3|7328.3|7335.4|7329.4|7333.9|7327.9|14
1647530320000|2022-03-17 15:18:40|7333.4|7327.4|7335.9|7329.9|7335.9|7329.9|7333.4|7327.4|1
1647530340000|2022-03-17 15:19:00|7336.3|7330.3|7333.1|7327.1|7336.3|7330.3|7332.1|7326.1|13
1647530350000|2022-03-17 15:19:10|7332.9|7326.9|7332.4|7326.4|7332.9|7326.9|7332.4|7326.4|1
1647530360000|2022-03-17 15:19:20|7332.1|7326.1|7331.8|7325.8|7333.4|7327.4|7330.8|7324.8|12
1647530370000|2022-03-17 15:19:30|||||||||2
1647530380000|2022-03-17 15:19:40|7332.1|7326.1|7332.6|7326.6|7332.6|7326.6|7332.1|7326.1|2
1647530390000|2022-03-17 15:19:50|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|2
1647530400000|2022-03-17 15:20:00|7333.5|7327.5|7332.6|7326.6|7333.5|7327.5|7332.1|7326.1|5
1647530410000|2022-03-17 15:20:10|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|0
1647530420000|2022-03-17 15:20:20|7332.6|7326.6|7334.1|7328.1|7334.1|7328.1|7332.6|7326.6|4
1647530460000|2022-03-17 15:21:00|7333.8|7327.8|7333.3|7327.3|7333.8|7327.8|7333.3|7327.3|0
1647530470000|2022-03-17 15:21:10|7332.6|7326.6|7334.4|7328.4|7334.4|7328.4|7332.6|7326.6|2
1647530480000|2022-03-17 15:21:20|7334.6|7328.6|7335.4|7329.4|7335.4|7329.4|7334.6|7328.6|1
1647530490000|2022-03-17 15:21:30|7334.5|7328.5|7333.1|7327.1|7334.5|7328.5|7332.8|7326.8|4
1647530500000|2022-03-17 15:21:40|7332.9|7326.9|7332.1|7326.1|7332.9|7326.9|7332.1|7326.1|0
1647530510000|2022-03-17 15:21:50|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|8
1647530520000|2022-03-17 15:22:00|7331.4|7325.4|7331.1|7325.1|7331.4|7325.4|7331.1|7325.1|8
1647530530000|2022-03-17 15:22:10|7332.9|7326.9|7333.4|7327.4|7333.4|7327.4|7332.9|7326.9|10
1647530550000|2022-03-17 15:22:30|7331.6|7325.6|7331.6|7325.6|7331.8|7325.8|7331.6|7325.6|1
1647530560000|2022-03-17 15:22:40|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|5
1647530570000|2022-03-17 15:22:50|7330.8|7324.8|7331.8|7325.8|7331.8|7325.8|7330.8|7324.8|7
1647530580000|2022-03-17 15:23:00|7332.3|7326.3|7331.3|7325.3|7332.6|7326.6|7331.1|7325.1|14
1647530590000|2022-03-17 15:23:10|7332.3|7326.3|7332.6|7326.6|7332.6|7326.6|7332.3|7326.3|2
1647530600000|2022-03-17 15:23:20|7333.1|7327.1|7333.1|7327.1|7333.1|7327.1|7333.1|7327.1|0
1647530610000|2022-03-17 15:23:30|7333.8|7327.8|7334.6|7328.6|7334.6|7328.6|7333.8|7327.8|9
1647530620000|2022-03-17 15:23:40|7332.9|7326.9|7332.6|7326.6|7333.4|7327.4|7332.6|7326.6|3
1647530630000|2022-03-17 15:23:50|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|0
1647530640000|2022-03-17 15:24:00|7331.1|7325.1|7346.7|7340.7|7346.7|7340.7|7331.1|7325.1|35
1647530650000|2022-03-17 15:24:10|7347.4|7341.4|7345.7|7339.7|7347.9|7341.9|7345.1|7339.1|14
1647530660000|2022-03-17 15:24:20|7346.1|7340.1|7345.1|7339.1|7346.1|7340.1|7345.1|7339.1|1
1647530670000|2022-03-17 15:24:30|7341.4|7335.4|7342.2|7336.2|7342.2|7336.2|7340.7|7334.7|5
1647530680000|2022-03-17 15:24:40|7342.1|7336.1|7341.6|7335.6|7342.2|7336.2|7341.6|7335.6|2
1647530690000|2022-03-17 15:24:50|7341.7|7335.7|7341.6|7335.6|7342.2|7336.2|7341.6|7335.6|2
1647530700000|2022-03-17 15:25:00|7341.2|7335.2|7342.2|7336.2|7342.2|7336.2|7341.2|7335.2|9
1647530710000|2022-03-17 15:25:10|7342.6|7336.6|7338.8|7332.8|7342.6|7336.6|7338.3|7332.3|12
1647530720000|2022-03-17 15:25:20|7338.9|7332.9|7342.7|7336.7|7342.7|7336.7|7338.9|7332.9|19
1647530730000|2022-03-17 15:25:30|7342.2|7336.2|7341.7|7335.7|7342.2|7336.2|7341.7|7335.7|2
1647530740000|2022-03-17 15:25:40|7341.4|7335.4|7340.4|7334.4|7341.4|7335.4|7339.9|7333.9|2
1647530750000|2022-03-17 15:25:50|7340.9|7334.9|7341.7|7335.7|7342.2|7336.2|7339.9|7333.9|8
1647530760000|2022-03-17 15:26:00|7342.4|7336.4|7342.2|7336.2|7342.7|7336.7|7340.7|7334.7|12
1647530770000|2022-03-17 15:26:10|7341.9|7335.9|7342.6|7336.6|7343.4|7337.4|7341.7|7335.7|8
1647530780000|2022-03-17 15:26:20|7342.7|7336.7|7343.4|7337.4|7343.4|7337.4|7342.7|7336.7|10
1647530790000|2022-03-17 15:26:30|7344|7338|7346.6|7340.6|7349.1|7343.1|7344|7338|15
1647530800000|2022-03-17 15:26:40|||||||||3
1647530810000|2022-03-17 15:26:50|7344.6|7338.6|7343.6|7337.6|7344.6|7338.6|7343.4|7337.4|3
1647530820000|2022-03-17 15:27:00|7343.4|7337.4|7343.7|7337.7|7343.7|7337.7|7340.9|7334.9|12
1647530830000|2022-03-17 15:27:10|7343.9|7337.9|7343.9|7337.9|7343.9|7337.9|7343.9|7337.9|0
1647530840000|2022-03-17 15:27:20|7344.1|7338.1|7344.4|7338.4|7344.4|7338.4|7344.1|7338.1|1
1647530850000|2022-03-17 15:27:30|7344.2|7338.2|7343.4|7337.4|7344.2|7338.2|7343.4|7337.4|1
1647530860000|2022-03-17 15:27:40|7343.1|7337.1|7341.9|7335.9|7343.1|7337.1|7341.9|7335.9|0
1647530870000|2022-03-17 15:27:50|7342.2|7336.2|7340.2|7334.2|7342.4|7336.4|7340.2|7334.2|1
1647530880000|2022-03-17 15:28:00|7339.9|7333.9|7341.9|7335.9|7342.9|7336.9|7339.9|7333.9|9
1647530890000|2022-03-17 15:28:10|7342.6|7336.6|7346.9|7340.9|7346.9|7340.9|7342.6|7336.6|3
1647530910000|2022-03-17 15:28:30|7346.2|7340.2|7346.9|7340.9|7347.4|7341.4|7346.2|7340.2|3
1647530930000|2022-03-17 15:28:50|7347.2|7341.2|7347.9|7341.9|7347.9|7341.9|7346.9|7340.9|3
1647530940000|2022-03-17 15:29:00|7347.6|7341.6|7346.9|7340.9|7347.6|7341.6|7346.9|7340.9|3
1647530950000|2022-03-17 15:29:10|7346.6|7340.6|7345.6|7339.6|7346.6|7340.6|7345.1|7339.1|4
1647530960000|2022-03-17 15:29:20|7346.3|7340.3|7344.4|7338.4|7346.8|7340.8|7343.9|7337.9|3
1647530970000|2022-03-17 15:29:30|7344.1|7338.1|7343.9|7337.9|7345.7|7339.7|7343.9|7337.9|11
1647530980000|2022-03-17 15:29:40|7344.1|7338.1|7343.4|7337.4|7344.1|7338.1|7343.1|7337.1|4
1647530990000|2022-03-17 15:29:50|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|2
1647531000000|2022-03-17 15:30:00|7342.3|7336.3|7339.1|7333.1|7342.3|7336.3|7338.9|7332.9|5
1647531010000|2022-03-17 15:30:10|7339.3|7333.3|7333.6|7327.6|7339.9|7333.9|7333.6|7327.6|45
1647531020000|2022-03-17 15:30:20|7333.9|7327.9|7334.2|7328.2|7334.4|7328.4|7333.6|7327.6|7
1647531030000|2022-03-17 15:30:30|7334.1|7328.1|7333.6|7327.6|7334.1|7328.1|7333.6|7327.6|1
1647531040000|2022-03-17 15:30:40|7334.1|7328.1|7335.1|7329.1|7335.1|7329.1|7333.9|7327.9|9
1647531050000|2022-03-17 15:30:50|7334.6|7328.6|7334.7|7328.7|7335.1|7329.1|7334.6|7328.6|1
1647531060000|2022-03-17 15:31:00|7334.6|7328.6|7334.9|7328.9|7337.2|7331.2|7334.6|7328.6|6
1647531070000|2022-03-17 15:31:10|7334.7|7328.7|7335.1|7329.1|7336.9|7330.9|7334.7|7328.7|7
1647531080000|2022-03-17 15:31:20|7335.2|7329.2|7335.6|7329.6|7335.6|7329.6|7335.2|7329.2|0
1647531100000|2022-03-17 15:31:40|7335.2|7329.2|7335.9|7329.9|7336.4|7330.4|7335.1|7329.1|2
1647531110000|2022-03-17 15:31:50|||||||||2
1647531120000|2022-03-17 15:32:00|7334.9|7328.9|7335.1|7329.1|7335.6|7329.6|7334.1|7328.1|17
1647531130000|2022-03-17 15:32:10|7335.4|7329.4|7335.6|7329.6|7336.1|7330.1|7335.4|7329.4|7
1647531140000|2022-03-17 15:32:20|7334.9|7328.9|7334.9|7328.9|7335.1|7329.1|7334.7|7328.7|1
1647531150000|2022-03-17 15:32:30|7337.2|7331.2|7336.6|7330.6|7337.2|7331.2|7336.4|7330.4|5
1647531160000|2022-03-17 15:32:40|7337.2|7331.2|7337.7|7331.7|7337.7|7331.7|7336.9|7330.9|17
1647531170000|2022-03-17 15:32:50|7336.9|7330.9|7337.7|7331.7|7337.7|7331.7|7336.9|7330.9|3
1647531180000|2022-03-17 15:33:00|7338.4|7332.4|7349.7|7343.7|7349.9|7343.9|7338.4|7332.4|26
1647531190000|2022-03-17 15:33:10|7349.4|7343.4|7348.5|7342.5|7349.4|7343.4|7347.9|7341.9|11
1647531200000|2022-03-17 15:33:20|7348.4|7342.4|7348.7|7342.7|7349.4|7343.4|7348.4|7342.4|6
1647531210000|2022-03-17 15:33:30|7350|7344|7353.4|7347.4|7353.4|7347.4|7350|7344|4
1647531220000|2022-03-17 15:33:40|7353.5|7347.5|7353.9|7347.9|7353.9|7347.9|7352|7346|10
1647531230000|2022-03-17 15:33:50|7354.4|7348.4|7354.4|7348.4|7354.4|7348.4|7354|7348|0
1647531240000|2022-03-17 15:34:00|7354.2|7348.2|7352|7346|7354.2|7348.2|7352|7346|3
1647531250000|2022-03-17 15:34:10|7351.9|7345.9|7350|7344|7351.9|7345.9|7349.7|7343.7|2
1647531260000|2022-03-17 15:34:20|7349.5|7343.5|7347.4|7341.4|7349.5|7343.5|7347.4|7341.4|2
1647531270000|2022-03-17 15:34:30|7347.7|7341.7|7351.4|7345.4|7351.5|7345.5|7347.7|7341.7|6
1647531280000|2022-03-17 15:34:40|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|0
1647531290000|2022-03-17 15:34:50|7351.4|7345.4|7349.9|7343.9|7351.4|7345.4|7348.9|7342.9|14
1647531300000|2022-03-17 15:35:00|7349.5|7343.5|7351|7345|7352|7346|7349.5|7343.5|15
1647531310000|2022-03-17 15:35:10|7350.5|7344.5|7352.5|7346.5|7352.9|7346.9|7350.5|7344.5|22
1647531320000|2022-03-17 15:35:20|7353|7347|7353|7347|7353|7347|7353|7347|0
1647531330000|2022-03-17 15:35:30|7351.4|7345.4|7352.5|7346.5|7353.9|7347.9|7351.4|7345.4|6
1647531340000|2022-03-17 15:35:40|7353.4|7347.4|7353.4|7347.4|7353.9|7347.9|7353.4|7347.4|1
1647531350000|2022-03-17 15:35:50|7353.7|7347.7|7353.9|7347.9|7353.9|7347.9|7353.7|7347.7|1
1647531360000|2022-03-17 15:36:00|7353.5|7347.5|7351.4|7345.4|7353.5|7347.5|7351.4|7345.4|9
1647531370000|2022-03-17 15:36:10|7351.2|7345.2|7347.4|7341.4|7351.2|7345.2|7346.9|7340.9|5
1647531380000|2022-03-17 15:36:20|7347.2|7341.2|7344.5|7338.5|7347.2|7341.2|7344.5|7338.5|4
1647531390000|2022-03-17 15:36:30|7344.7|7338.7|7344.5|7338.5|7344.9|7338.9|7344.5|7338.5|1
1647531400000|2022-03-17 15:36:40|7344.3|7338.3|7344|7338|7344.3|7338.3|7343.8|7337.8|0
1647531410000|2022-03-17 15:36:50|7343|7337|7341|7335|7343|7337|7339.9|7333.9|8
1647531420000|2022-03-17 15:37:00|7340.5|7334.5|7341|7335|7341.8|7335.8|7340|7334|14
1647531430000|2022-03-17 15:37:10|7339.7|7333.7|7339.5|7333.5|7339.7|7333.7|7339|7333|4
1647531440000|2022-03-17 15:37:20|7340|7334|7344.5|7338.5|7344.5|7338.5|7340|7334|34
1647531450000|2022-03-17 15:37:30|7343.9|7337.9|7341.3|7335.3|7343.9|7337.9|7341.3|7335.3|4
1647531460000|2022-03-17 15:37:40|7341|7335|7339.3|7333.3|7341|7335|7339.3|7333.3|4
1647531470000|2022-03-17 15:37:50|7339|7333|7340|7334|7340|7334|7338.8|7332.8|0
1647531480000|2022-03-17 15:38:00|7340.4|7334.4|7340|7334|7341.3|7335.3|7340|7334|3
1647531490000|2022-03-17 15:38:10|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|1
1647531500000|2022-03-17 15:38:20|7338.5|7332.5|7340.2|7334.2|7340.2|7334.2|7338.2|7332.2|6
1647531510000|2022-03-17 15:38:30|7340.5|7334.5|7349.1|7343.1|7350.5|7344.5|7340.5|7334.5|32
1647531520000|2022-03-17 15:38:40|7349.3|7343.3|7355.1|7349.1|7356.8|7350.8|7349.1|7343.1|46
1647531530000|2022-03-17 15:38:50|7354.1|7348.1|7355.9|7349.9|7356.3|7350.3|7354.1|7348.1|11
1647531540000|2022-03-17 15:39:00|7355.6|7349.6|7353|7347|7355.6|7349.6|7352.8|7346.8|3
1647531550000|2022-03-17 15:39:10|7353.1|7347.1|7356.5|7350.5|7356.5|7350.5|7353.1|7347.1|6
1647531560000|2022-03-17 15:39:20|7356.9|7350.9|7357.3|7351.3|7357.3|7351.3|7356.9|7350.9|3
1647531570000|2022-03-17 15:39:30|7356.9|7350.9|7356.8|7350.8|7356.9|7350.9|7356.8|7350.8|1
1647531580000|2022-03-17 15:39:40|7356.4|7350.4|7357.4|7351.4|7357.4|7351.4|7356.4|7350.4|0
1647531590000|2022-03-17 15:39:50|7357.6|7351.6|7359.6|7353.6|7359.6|7353.6|7357.6|7351.6|1
1647531600000|2022-03-17 15:40:00|7355.5|7349.5|7354.8|7348.8|7355.6|7349.6|7354.6|7348.6|8
1647531610000|2022-03-17 15:40:10|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|3
1647531620000|2022-03-17 15:40:20|7354.8|7348.8|7354.1|7348.1|7354.8|7348.8|7354.1|7348.1|11
1647531630000|2022-03-17 15:40:30|||||||||6
1647531640000|2022-03-17 15:40:40|7354.5|7348.5|7357.3|7351.3|7357.3|7351.3|7354.5|7348.5|8
1647531650000|2022-03-17 15:40:50|7357|7351|7357.6|7351.6|7357.9|7351.9|7357|7351|10
1647531660000|2022-03-17 15:41:00|7357.3|7351.3|7357.6|7351.6|7357.6|7351.6|7357.3|7351.3|1
1647531670000|2022-03-17 15:41:10|7358.3|7352.3|7363.2|7357.2|7363.2|7357.2|7358.3|7352.3|47
1647531680000|2022-03-17 15:41:20|7362.4|7356.4|7363.6|7357.6|7363.6|7357.6|7362.4|7356.4|2
1647531690000|2022-03-17 15:41:30|7362.6|7356.6|7361.1|7355.1|7362.6|7356.6|7361.1|7355.1|11
1647531700000|2022-03-17 15:41:40|7360.9|7354.9|7359.8|7353.8|7360.9|7354.9|7358.8|7352.8|7
1647531710000|2022-03-17 15:41:50|7360.9|7354.9|7360.3|7354.3|7361.1|7355.1|7360.3|7354.3|4
1647531720000|2022-03-17 15:42:00|7360.6|7354.6|7358.6|7352.6|7360.6|7354.6|7358.1|7352.1|3
1647531730000|2022-03-17 15:42:10|7358.2|7352.2|7357.4|7351.4|7358.2|7352.2|7357.1|7351.1|1
1647531740000|2022-03-17 15:42:20|7359.6|7353.6|7361.9|7355.9|7361.9|7355.9|7359.6|7353.6|5
1647531750000|2022-03-17 15:42:30|7361.6|7355.6|7361.4|7355.4|7361.6|7355.6|7361.4|7355.4|0
1647531760000|2022-03-17 15:42:40|7360.9|7354.9|7360.1|7354.1|7360.9|7354.9|7359.2|7353.2|5
1647531770000|2022-03-17 15:42:50|7359.8|7353.8|7359.6|7353.6|7359.8|7353.8|7359.6|7353.6|0
1647531780000|2022-03-17 15:43:00|7362.1|7356.1|7363.6|7357.6|7363.6|7357.6|7362.1|7356.1|8
1647531790000|2022-03-17 15:43:10|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|6
1647531800000|2022-03-17 15:43:20|7362.1|7356.1|7361.7|7355.7|7362.1|7356.1|7361.7|7355.7|1
1647531810000|2022-03-17 15:43:30|7362.1|7356.1|7362.1|7356.1|7362.1|7356.1|7362.1|7356.1|3
1647531830000|2022-03-17 15:43:50|7362.4|7356.4|7363.2|7357.2|7363.2|7357.2|7362.4|7356.4|11
1647531840000|2022-03-17 15:44:00|7363.9|7357.9|7366.8|7360.8|7366.8|7360.8|7363.9|7357.9|26
1647531850000|2022-03-17 15:44:10|7370.3|7364.3|7372|7366|7372|7366|7369.2|7363.2|15
1647531860000|2022-03-17 15:44:20|7371.9|7365.9|7372.4|7366.4|7372.4|7366.4|7371.9|7365.9|0
1647531870000|2022-03-17 15:44:30|7371.7|7365.7|7373.8|7367.8|7373.8|7367.8|7371.4|7365.4|16
1647531880000|2022-03-17 15:44:40|7374.3|7368.3|7379|7373|7379.8|7373.8|7374.3|7368.3|48
1647531890000|2022-03-17 15:44:50|7379.3|7373.3|7374.6|7368.6|7379.3|7373.3|7374|7368|13
1647531900000|2022-03-17 15:45:00|7374.3|7368.3|7377.3|7371.3|7377.3|7371.3|7374.3|7368.3|7
1647531910000|2022-03-17 15:45:10|7378.5|7372.5|7376.8|7370.8|7378.5|7372.5|7376.5|7370.5|13
1647531920000|2022-03-17 15:45:20|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|1
1647531930000|2022-03-17 15:45:30|7374.1|7368.1|7373.8|7367.8|7374.1|7368.1|7373.8|7367.8|2
1647531940000|2022-03-17 15:45:40|7373.6|7367.6|7374.6|7368.6|7375.8|7369.8|7373.6|7367.6|6
1647531950000|2022-03-17 15:45:50|7373.3|7367.3|7373.3|7367.3|7373.3|7367.3|7373.3|7367.3|4
1647531960000|2022-03-17 15:46:00|7373.1|7367.1|7376|7370|7379|7373|7373.1|7367.1|12
1647531970000|2022-03-17 15:46:10|7375.5|7369.5|7376.6|7370.6|7377.3|7371.3|7375.5|7369.5|6
1647531980000|2022-03-17 15:46:20|7376.3|7370.3|7375.3|7369.3|7376.3|7370.3|7375.3|7369.3|1
1647531990000|2022-03-17 15:46:30|7377.1|7371.1|7378.1|7372.1|7378.1|7372.1|7377.1|7371.1|5
1647532000000|2022-03-17 15:46:40|||||||||1
1647532010000|2022-03-17 15:46:50|7377.9|7371.9|7378.3|7372.3|7378.3|7372.3|7377.9|7371.9|7
1647532020000|2022-03-17 15:47:00|7377.6|7371.6|7376.6|7370.6|7378.3|7372.3|7376.6|7370.6|7
1647532030000|2022-03-17 15:47:10|7376.9|7370.9|7379.1|7373.1|7379.6|7373.6|7376.9|7370.9|9
1647532040000|2022-03-17 15:47:20|7378.8|7372.8|7378.8|7372.8|7378.8|7372.8|7378.8|7372.8|1
1647532050000|2022-03-17 15:47:30|7378.4|7372.4|7378.6|7372.6|7378.6|7372.6|7377.9|7371.9|2
1647532060000|2022-03-17 15:47:40|7379.1|7373.1|7379.1|7373.1|7379.1|7373.1|7378.9|7372.9|1
1647532070000|2022-03-17 15:47:50|7379.3|7373.3|7380.9|7374.9|7380.9|7374.9|7379.3|7373.3|10
1647532080000|2022-03-17 15:48:00|7381.7|7375.7|7381.6|7375.6|7381.7|7375.7|7381.2|7375.2|19
1647532090000|2022-03-17 15:48:10|7382.1|7376.1|7388.9|7382.9|7388.9|7382.9|7382.1|7376.1|4
1647532100000|2022-03-17 15:48:20|7389.1|7383.1|7390.4|7384.4|7390.4|7384.4|7388.6|7382.6|3
1647532110000|2022-03-17 15:48:30|7389.4|7383.4|7390.4|7384.4|7390.4|7384.4|7389.4|7383.4|8
1647532120000|2022-03-17 15:48:40|7390.1|7384.1|7385.7|7379.7|7390.1|7384.1|7385.2|7379.2|10
1647532130000|2022-03-17 15:48:50|7385.9|7379.9|7385.2|7379.2|7385.9|7379.9|7384.4|7378.4|3
1647532140000|2022-03-17 15:49:00|7385.9|7379.9|7385.4|7379.4|7386.7|7380.7|7384.4|7378.4|5
1647532150000|2022-03-17 15:49:10|7385.9|7379.9|7386.5|7380.5|7386.5|7380.5|7385.2|7379.2|6
1647532160000|2022-03-17 15:49:20|7386.2|7380.2|7385.2|7379.2|7386.2|7380.2|7385.2|7379.2|6
1647532170000|2022-03-17 15:49:30|7385.4|7379.4|7385.4|7379.4|7385.4|7379.4|7385.4|7379.4|3
1647532180000|2022-03-17 15:49:40|7385.2|7379.2|7385.2|7379.2|7385.2|7379.2|7385.2|7379.2|0
1647532190000|2022-03-17 15:49:50|7386.5|7380.5|7386.5|7380.5|7386.5|7380.5|7386.5|7380.5|3
1647532200000|2022-03-17 15:50:00|7386.7|7380.7|7386.9|7380.9|7387.2|7381.2|7386.7|7380.7|7
1647532210000|2022-03-17 15:50:10|7386.7|7380.7|7385.4|7379.4|7386.7|7380.7|7385.2|7379.2|1
1647532220000|2022-03-17 15:50:20|7385.6|7379.6|7385.2|7379.2|7386.5|7380.5|7385.2|7379.2|3
1647532230000|2022-03-17 15:50:30|7384.9|7378.9|7381.6|7375.6|7384.9|7378.9|7379.6|7373.6|22
1647532240000|2022-03-17 15:50:40|7380.1|7374.1|7380.6|7374.6|7380.6|7374.6|7380.1|7374.1|1
1647532260000|2022-03-17 15:51:00|7380.1|7374.1|7382.4|7376.4|7382.6|7376.6|7379.1|7373.1|6
1647532270000|2022-03-17 15:51:10|7382.7|7376.7|7380.9|7374.9|7382.7|7376.7|7380.9|7374.9|2
1647532280000|2022-03-17 15:51:20|7380.1|7374.1|7380.1|7374.1|7380.4|7374.4|7380.1|7374.1|2
1647532290000|2022-03-17 15:51:30|7378.4|7372.4|7377.4|7371.4|7378.4|7372.4|7377.1|7371.1|11
1647532300000|2022-03-17 15:51:40|7376.9|7370.9|7374.9|7368.9|7377.1|7371.1|7374.6|7368.6|10
1647532310000|2022-03-17 15:51:50|7374.6|7368.6|7373.6|7367.6|7374.6|7368.6|7373.6|7367.6|2
1647532320000|2022-03-17 15:52:00|7373.3|7367.3|7374.3|7368.3|7374.8|7368.8|7373.3|7367.3|2
1647532330000|2022-03-17 15:52:10|7374.1|7368.1|7371.8|7365.8|7374.1|7368.1|7371.8|7365.8|3
1647532340000|2022-03-17 15:52:20|7370.6|7364.6|7371.4|7365.4|7371.6|7365.6|7370.3|7364.3|7
1647532350000|2022-03-17 15:52:30|7370.4|7364.4|7370.7|7364.7|7371.7|7365.7|7370.1|7364.1|4
1647532360000|2022-03-17 15:52:40|7371.2|7365.2|7372.2|7366.2|7372.9|7366.9|7371.2|7365.2|1
1647532370000|2022-03-17 15:52:50|7373.2|7367.2|7376.1|7370.1|7376.1|7370.1|7373.2|7367.2|4
1647532380000|2022-03-17 15:53:00|7376.6|7370.6|7377.2|7371.2|7377.6|7371.6|7376.6|7370.6|6
1647532390000|2022-03-17 15:53:10|7377.1|7371.1|7377.1|7371.1|7377.6|7371.6|7376.7|7370.7|2
1647532400000|2022-03-17 15:53:20|7376.2|7370.2|7376.2|7370.2|7376.6|7370.6|7376.2|7370.2|4
1647532410000|2022-03-17 15:53:30|7376.6|7370.6|7376.2|7370.2|7376.6|7370.6|7376.2|7370.2|0
1647532420000|2022-03-17 15:53:40|7376.6|7370.6|7376.7|7370.7|7376.7|7370.7|7376.6|7370.6|1
1647532440000|2022-03-17 15:54:00|7377.1|7371.1|7378.2|7372.2|7378.2|7372.2|7377.1|7371.1|5
1647532450000|2022-03-17 15:54:10|7377.9|7371.9|7378.6|7372.6|7378.6|7372.6|7377.9|7371.9|1
1647532460000|2022-03-17 15:54:20|7378.9|7372.9|7378.6|7372.6|7378.9|7372.9|7378.6|7372.6|1
1647532470000|2022-03-17 15:54:30|7378.2|7372.2|7373.6|7367.6|7378.4|7372.4|7373.6|7367.6|9
1647532480000|2022-03-17 15:54:40|7374.9|7368.9|7374.1|7368.1|7374.9|7368.9|7373.6|7367.6|1
1647532490000|2022-03-17 15:54:50|7373.9|7367.9|7372.1|7366.1|7373.9|7367.9|7369.6|7363.6|1
1647532500000|2022-03-17 15:55:00|7372.4|7366.4|7366.7|7360.7|7372.4|7366.4|7366.4|7360.4|10
1647532510000|2022-03-17 15:55:10|7366.9|7360.9|7364.1|7358.1|7366.9|7360.9|7363.1|7357.1|8
1647532520000|2022-03-17 15:55:20|7363.6|7357.6|7358.9|7352.9|7363.8|7357.8|7358.6|7352.6|7
1647532530000|2022-03-17 15:55:30|7358.1|7352.1|7355.8|7349.8|7358.1|7352.1|7355.3|7349.3|17
1647532540000|2022-03-17 15:55:40|7355.9|7349.9|7356.4|7350.4|7356.4|7350.4|7354.1|7348.1|16
1647532550000|2022-03-17 15:55:50|7356.8|7350.8|7359.4|7353.4|7359.6|7353.6|7356.8|7350.8|9
1647532560000|2022-03-17 15:56:00|7359.6|7353.6|7360.7|7354.7|7360.9|7354.9|7359.6|7353.6|1
1647532570000|2022-03-17 15:56:10|7361.1|7355.1|7364.4|7358.4|7364.5|7358.5|7361.1|7355.1|9
1647532580000|2022-03-17 15:56:20|7364.2|7358.2|7365.6|7359.6|7366.2|7360.2|7364.2|7358.2|3
1647532590000|2022-03-17 15:56:30|7365.9|7359.9|7368.4|7362.4|7369|7363|7365.9|7359.9|6
1647532600000|2022-03-17 15:56:40|7368.7|7362.7|7367.7|7361.7|7370.5|7364.5|7367.7|7361.7|3
1647532610000|2022-03-17 15:56:50|7368.1|7362.1|7369.5|7363.5|7369.5|7363.5|7368.1|7362.1|15
1647532620000|2022-03-17 15:57:00|7369.4|7363.4|7369|7363|7369.4|7363.4|7368.7|7362.7|2
1647532630000|2022-03-17 15:57:10|7369.2|7363.2|7371|7365|7371|7365|7369|7363|4
1647532640000|2022-03-17 15:57:20|7371.4|7365.4|7371.9|7365.9|7372|7366|7370.5|7364.5|3
1647532650000|2022-03-17 15:57:30|7370.7|7364.7|7368.5|7362.5|7370.7|7364.7|7367.9|7361.9|10
1647532660000|2022-03-17 15:57:40|7369.2|7363.2|7372|7366|7372|7366|7369|7363|10
1647532670000|2022-03-17 15:57:50|7371.5|7365.5|7371.5|7365.5|7372.4|7366.4|7370.5|7364.5|6
1647532680000|2022-03-17 15:58:00|7372.5|7366.5|7372|7366|7372.9|7366.9|7372|7366|1
1647532690000|2022-03-17 15:58:10|7372.4|7366.4|7372.5|7366.5|7372.5|7366.5|7372.4|7366.4|2
1647532700000|2022-03-17 15:58:20|7372|7366|7372.7|7366.7|7372.7|7366.7|7372|7366|4
1647532710000|2022-03-17 15:58:30|7372.9|7366.9|7373.4|7367.4|7373.4|7367.4|7372|7366|2
1647532720000|2022-03-17 15:58:40|7372.7|7366.7|7368.5|7362.5|7372.7|7366.7|7368.5|7362.5|3
1647532730000|2022-03-17 15:58:50|7368|7362|7369|7363|7369|7363|7368|7362|10
1647532740000|2022-03-17 15:59:00|7369.2|7363.2|7370.7|7364.7|7372.4|7366.4|7369.2|7363.2|6
1647532750000|2022-03-17 15:59:10|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|0
1647532760000|2022-03-17 15:59:20|7371|7365|7373.9|7367.9|7374.5|7368.5|7371|7365|11
1647532770000|2022-03-17 15:59:30|7374.5|7368.5|7371.4|7365.4|7374.9|7368.9|7371.4|7365.4|3
1647532780000|2022-03-17 15:59:40|7371.9|7365.9|7372|7366|7373.9|7367.9|7371.7|7365.7|3
1647532790000|2022-03-17 15:59:50|7371.7|7365.7|7371.7|7365.7|7373|7367|7371.5|7365.5|4
1647532800000|2022-03-17 16:00:00|7369.7|7363.7|7367.7|7361.7|7370.2|7364.2|7367.7|7361.7|6
1647532810000|2022-03-17 16:00:10|7366.2|7360.2|7366|7360|7366.5|7360.5|7364.5|7358.5|4
1647532820000|2022-03-17 16:00:20|7366.5|7360.5|7365.5|7359.5|7366.5|7360.5|7365.5|7359.5|1
1647532830000|2022-03-17 16:00:30|7365.7|7359.7|7367.7|7361.7|7367.7|7361.7|7365.7|7359.7|3
1647532840000|2022-03-17 16:00:40|7368.2|7362.2|7367.5|7361.5|7369|7363|7367.5|7361.5|6
1647532850000|2022-03-17 16:00:50|7368|7362|7369|7363|7369|7363|7368|7362|9
1647532860000|2022-03-17 16:01:00|7369.5|7363.5|7366.2|7360.2|7369.5|7363.5|7366.2|7360.2|13
1647532880000|2022-03-17 16:01:20|7366.6|7360.6|7367.1|7361.1|7367.1|7361.1|7366.6|7360.6|1
1647532890000|2022-03-17 16:01:30|7367.6|7361.6|7371.5|7365.5|7371.5|7365.5|7367.6|7361.6|2
1647532900000|2022-03-17 16:01:40|7369.2|7363.2|7371.5|7365.5|7371.5|7365.5|7369.2|7363.2|3
1647532910000|2022-03-17 16:01:50|7371.2|7365.2|7368.2|7362.2|7371.2|7365.2|7368.2|7362.2|4
1647532920000|2022-03-17 16:02:00|7366.2|7360.2|7367|7361|7367.7|7361.7|7366.2|7360.2|3
1647532930000|2022-03-17 16:02:10|7365.4|7359.4|7362.9|7356.9|7365.5|7359.5|7362.9|7356.9|5
1647532940000|2022-03-17 16:02:20|7362.5|7356.5|7364.9|7358.9|7364.9|7358.9|7361.1|7355.1|8
1647532950000|2022-03-17 16:02:30|7365|7359|7365.4|7359.4|7367.9|7361.9|7364.9|7358.9|8
1647532960000|2022-03-17 16:02:40|7365.5|7359.5|7364.7|7358.7|7366.2|7360.2|7363.7|7357.7|5
1647532970000|2022-03-17 16:02:50|7365|7359|7365.2|7359.2|7365.4|7359.4|7364.7|7358.7|0
1647532980000|2022-03-17 16:03:00|7362.4|7356.4|7360.9|7354.9|7363.9|7357.9|7360.9|7354.9|5
1647532990000|2022-03-17 16:03:10|7362.4|7356.4|7363.2|7357.2|7363.4|7357.4|7362.4|7356.4|6
1647533000000|2022-03-17 16:03:20|7364.4|7358.4|7365.2|7359.2|7366.5|7360.5|7362.1|7356.1|14
1647533010000|2022-03-17 16:03:30|7364.9|7358.9|7362.5|7356.5|7364.9|7358.9|7362.5|7356.5|1
1647533020000|2022-03-17 16:03:40|7362.9|7356.9|7363.2|7357.2|7363.4|7357.4|7362.5|7356.5|4
1647533030000|2022-03-17 16:03:50|7363.7|7357.7|7366.7|7360.7|7366.7|7360.7|7363.7|7357.7|8
1647533040000|2022-03-17 16:04:00|7366.9|7360.9|7367.7|7361.7|7368.2|7362.2|7366.3|7360.3|16
1647533060000|2022-03-17 16:04:20|7367|7361|7361.4|7355.4|7367|7361|7361.4|7355.4|6
1647533070000|2022-03-17 16:04:30|7361.7|7355.7|7363.2|7357.2|7364.2|7358.2|7361.7|7355.7|7
1647533080000|2022-03-17 16:04:40|7363.4|7357.4|7362.4|7356.4|7363.4|7357.4|7361.1|7355.1|3
1647533090000|2022-03-17 16:04:50|7362.7|7356.7|7361.1|7355.1|7363.4|7357.4|7361.1|7355.1|5
1647533100000|2022-03-17 16:05:00|7361.6|7355.6|7361.4|7355.4|7361.7|7355.7|7361.1|7355.1|1
1647533110000|2022-03-17 16:05:10|7360.9|7354.9|7358.6|7352.6|7360.9|7354.9|7357.6|7351.6|5
1647533120000|2022-03-17 16:05:20|7359.2|7353.2|7358.1|7352.1|7361.2|7355.2|7358.1|7352.1|5
1647533130000|2022-03-17 16:05:30|7358.4|7352.4|7358.1|7352.1|7358.4|7352.4|7357.7|7351.7|0
1647533140000|2022-03-17 16:05:40|7358.4|7352.4|7354.9|7348.9|7358.4|7352.4|7354.9|7348.9|5
1647533150000|2022-03-17 16:05:50|7355.6|7349.6|7358.1|7352.1|7358.1|7352.1|7355.6|7349.6|4
1647533160000|2022-03-17 16:06:00|7358.4|7352.4|7362.2|7356.2|7362.2|7356.2|7355.9|7349.9|12
1647533170000|2022-03-17 16:06:10|||||||||1
1647533180000|2022-03-17 16:06:20|7362|7356|7363.5|7357.5|7363.5|7357.5|7362|7356|3
1647533190000|2022-03-17 16:06:30|7363.9|7357.9|7364.2|7358.2|7364.2|7358.2|7363.9|7357.9|1
1647533200000|2022-03-17 16:06:40|7364.5|7358.5|7363.2|7357.2|7366.4|7360.4|7363|7357|17
1647533210000|2022-03-17 16:06:50|7364|7358|7366.7|7360.7|7366.7|7360.7|7364|7358|4
1647533220000|2022-03-17 16:07:00|7366.4|7360.4|7368.4|7362.4|7368.4|7362.4|7366.4|7360.4|4
1647533230000|2022-03-17 16:07:10|7368.7|7362.7|7369.9|7363.9|7369.9|7363.9|7368.7|7362.7|0
1647533240000|2022-03-17 16:07:20|7369.7|7363.7|7368.4|7362.4|7369.7|7363.7|7366.7|7360.7|7
1647533250000|2022-03-17 16:07:30|7369.4|7363.4|7371.7|7365.7|7371.9|7365.9|7369.4|7363.4|3
1647533260000|2022-03-17 16:07:40|7372.2|7366.2|7372.5|7366.5|7374.5|7368.5|7371.9|7365.9|12
1647533270000|2022-03-17 16:07:50|7365.4|7359.4|7366.5|7360.5|7366.9|7360.9|7364.5|7358.5|26
1647533280000|2022-03-17 16:08:00|7367.2|7361.2|7365.5|7359.5|7367.2|7361.2|7365.5|7359.5|9
1647533290000|2022-03-17 16:08:10|7365.2|7359.2|7366|7360|7366.6|7360.6|7365.2|7359.2|6
1647533300000|2022-03-17 16:08:20|7366.2|7360.2|7366|7360|7366.9|7360.9|7365.5|7359.5|3
1647533310000|2022-03-17 16:08:30|7365.5|7359.5|7370.7|7364.7|7371.2|7365.2|7365.5|7359.5|9
1647533320000|2022-03-17 16:08:40|7371|7365|7372.7|7366.7|7372.7|7366.7|7370.7|7364.7|0
1647533330000|2022-03-17 16:08:50|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|0
1647533340000|2022-03-17 16:09:00|7371.9|7365.9|7372.4|7366.4|7372.7|7366.7|7371.9|7365.9|2
1647533350000|2022-03-17 16:09:10|7371.9|7365.9|7370.2|7364.2|7371.9|7365.9|7370.2|7364.2|4
1647533360000|2022-03-17 16:09:20|7370.5|7364.5|7371|7365|7371|7365|7370.4|7364.4|0
1647533370000|2022-03-17 16:09:30|7370.7|7364.7|7370.7|7364.7|7371.5|7365.5|7370.7|7364.7|3
1647533380000|2022-03-17 16:09:40|7371|7365|7372.4|7366.4|7372.9|7366.9|7371|7365|3
1647533390000|2022-03-17 16:09:50|7372.2|7366.2|7371.9|7365.9|7372.2|7366.2|7371.7|7365.7|2
1647533400000|2022-03-17 16:10:00|7371.2|7365.2|7370|7364|7372.4|7366.4|7370|7364|7
1647533410000|2022-03-17 16:10:10|7370.4|7364.4|7370|7364|7370.7|7364.7|7370|7364|0
1647533420000|2022-03-17 16:10:20|7370.4|7364.4|7370|7364|7370.4|7364.4|7370|7364|0
1647533430000|2022-03-17 16:10:30|7369.9|7363.9|7369.4|7363.4|7370.7|7364.7|7368.4|7362.4|19
1647533440000|2022-03-17 16:10:40|7369.7|7363.7|7369.4|7363.4|7370.3|7364.3|7369|7363|5
1647533450000|2022-03-17 16:10:50|7369|7363|7365|7359|7369|7363|7364.7|7358.7|17
1647533460000|2022-03-17 16:11:00|7364|7358|7364|7358|7364.7|7358.7|7363.7|7357.7|3
1647533470000|2022-03-17 16:11:10|7364.2|7358.2|7363.5|7357.5|7364.2|7358.2|7363|7357|0
1647533480000|2022-03-17 16:11:20|7361.9|7355.9|7365|7359|7365|7359|7361|7355|18
1647533490000|2022-03-17 16:11:30|7364.7|7358.7|7363.7|7357.7|7364.7|7358.7|7362.5|7356.5|3
1647533500000|2022-03-17 16:11:40|7363.5|7357.5|7363.7|7357.7|7365.7|7359.7|7363.3|7357.3|9
1647533510000|2022-03-17 16:11:50|7363.5|7357.5|7363.2|7357.2|7364.7|7358.7|7363.2|7357.2|1
1647533520000|2022-03-17 16:12:00|7363.5|7357.5|7362.8|7356.8|7363.7|7357.7|7362.8|7356.8|1
1647533530000|2022-03-17 16:12:10|7363|7357|7363.3|7357.3|7365|7359|7363|7357|5
1647533540000|2022-03-17 16:12:20|7363.7|7357.7|7365|7359|7365|7359|7363.7|7357.7|1
1647533550000|2022-03-17 16:12:30|7364|7358|7364.2|7358.2|7364.7|7358.7|7363|7357|2
1647533560000|2022-03-17 16:12:40|7364.7|7358.7|7363.3|7357.3|7365.7|7359.7|7362.8|7356.8|91
1647533570000|2022-03-17 16:12:50|7363.8|7357.8|7365.7|7359.7|7365.7|7359.7|7363.8|7357.8|9
1647533580000|2022-03-17 16:13:00|7364.3|7358.3|7368.3|7362.3|7368.7|7362.7|7364.3|7358.3|10
1647533590000|2022-03-17 16:13:10|7369.2|7363.2|7369.2|7363.2|7369.2|7363.2|7369.2|7363.2|2
1647533600000|2022-03-17 16:13:20|7368.7|7362.7|7367.8|7361.8|7368.7|7362.7|7367.8|7361.8|3
1647533610000|2022-03-17 16:13:30|7368.7|7362.7|7367.3|7361.3|7368.7|7362.7|7367.3|7361.3|3
1647533620000|2022-03-17 16:13:40|7367|7361|7367.3|7361.3|7367.3|7361.3|7365.8|7359.8|1
1647533630000|2022-03-17 16:13:50|7367.8|7361.8|7367.8|7361.8|7367.8|7361.8|7367.3|7361.3|1
1647533640000|2022-03-17 16:14:00|7368.5|7362.5|7369.2|7363.2|7370.3|7364.3|7368.3|7362.3|9
1647533650000|2022-03-17 16:14:10|7368.7|7362.7|7369|7363|7369|7363|7368.7|7362.7|2
1647533660000|2022-03-17 16:14:20|7368.5|7362.5|7367.8|7361.8|7368.5|7362.5|7367.5|7361.5|4
1647533670000|2022-03-17 16:14:30|7368.2|7362.2|7368.3|7362.3|7368.8|7362.8|7368.2|7362.2|0
1647533680000|2022-03-17 16:14:40|7368.8|7362.8|7369.7|7363.7|7369.7|7363.7|7368.3|7362.3|1
1647533690000|2022-03-17 16:14:50|7369.3|7363.3|7369.7|7363.7|7369.7|7363.7|7369.3|7363.3|1
1647533700000|2022-03-17 16:15:00|7369.3|7363.3|7368.3|7362.3|7369.3|7363.3|7368.3|7362.3|3
1647533710000|2022-03-17 16:15:10|7367.7|7361.7|7368.5|7362.5|7368.5|7362.5|7367.7|7361.7|4
1647533720000|2022-03-17 16:15:20|7369.5|7363.5|7369.5|7363.5|7369.5|7363.5|7369.5|7363.5|1
1647533730000|2022-03-17 16:15:30|7369.8|7363.8|7374.5|7368.5|7374.5|7368.5|7369.8|7363.8|5
1647533740000|2022-03-17 16:15:40|7375.3|7369.3|7373.5|7367.5|7375.3|7369.3|7373.2|7367.2|14
1647533750000|2022-03-17 16:15:50|7374.5|7368.5|7374.5|7368.5|7375.3|7369.3|7373.5|7367.5|8
1647533760000|2022-03-17 16:16:00|7375.3|7369.3|7376|7370|7376.3|7370.3|7374.2|7368.2|14
1647533770000|2022-03-17 16:16:10|7375.7|7369.7|7378|7372|7378|7372|7375.7|7369.7|6
1647533780000|2022-03-17 16:16:20|7377.6|7371.6|7376.2|7370.2|7378|7372|7376.2|7370.2|2
1647533790000|2022-03-17 16:16:30|7375.8|7369.8|7375.8|7369.8|7376.2|7370.2|7375.8|7369.8|3
1647533800000|2022-03-17 16:16:40|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|1
1647533810000|2022-03-17 16:16:50|7376.8|7370.8|7376.7|7370.7|7377|7371|7376.7|7370.7|1
1647533820000|2022-03-17 16:17:00|7376.5|7370.5|7376.2|7370.2|7376.5|7370.5|7375.7|7369.7|6
1647533830000|2022-03-17 16:17:10|7375.8|7369.8|7376.7|7370.7|7377|7371|7375.8|7369.8|3
1647533840000|2022-03-17 16:17:20|7376|7370|7380|7374|7380.4|7374.4|7376|7370|7
1647533850000|2022-03-17 16:17:30|7380.2|7374.2|7382.4|7376.4|7382.4|7376.4|7380.2|7374.2|2
1647533860000|2022-03-17 16:17:40|7382.2|7376.2|7384|7378|7384|7378|7382.2|7376.2|12
1647533870000|2022-03-17 16:17:50|7384.2|7378.2|7383.8|7377.8|7385.3|7379.3|7383.2|7377.2|16
1647533880000|2022-03-17 16:18:00|7384|7378|7384.2|7378.2|7384.8|7378.8|7384|7378|1
1647533890000|2022-03-17 16:18:10|7383|7377|7384|7378|7384|7378|7383|7377|2
1647533900000|2022-03-17 16:18:20|7384.2|7378.2|7383.8|7377.8|7384.8|7378.8|7383.8|7377.8|2
1647533910000|2022-03-17 16:18:30|7384|7378|7384|7378|7384|7378|7383.1|7377.1|2
1647533920000|2022-03-17 16:18:40|7383.5|7377.5|7381|7375|7384|7378|7380.7|7374.7|14
1647533930000|2022-03-17 16:18:50|7380.8|7374.8|7381|7375|7381|7375|7380.8|7374.8|0
1647533940000|2022-03-17 16:19:00|7380.5|7374.5|7382.7|7376.7|7382.7|7376.7|7380.5|7374.5|5
1647533950000|2022-03-17 16:19:10|7382.5|7376.5|7382.1|7376.1|7382.5|7376.5|7382.1|7376.1|0
1647533960000|2022-03-17 16:19:20|7382.3|7376.3|7382.7|7376.7|7382.7|7376.7|7382.3|7376.3|0
1647533970000|2022-03-17 16:19:30|7382.5|7376.5|7383.8|7377.8|7384.8|7378.8|7382.3|7376.3|22
1647533980000|2022-03-17 16:19:40|7383.1|7377.1|7383.1|7377.1|7383.1|7377.1|7383.1|7377.1|2
1647533990000|2022-03-17 16:19:50|7383.6|7377.6|7385.3|7379.3|7385.5|7379.5|7383.6|7377.6|1
1647534000000|2022-03-17 16:20:00|7385.1|7379.1|7385.1|7379.1|7386.3|7380.3|7385.1|7379.1|13
1647534010000|2022-03-17 16:20:10|7385|7379|7383.8|7377.8|7385|7379|7383.1|7377.1|9
1647534020000|2022-03-17 16:20:20|7383.3|7377.3|7382.6|7376.6|7383.3|7377.3|7381.3|7375.3|5
1647534030000|2022-03-17 16:20:30|7382.5|7376.5|7383.1|7377.1|7383.5|7377.5|7381.6|7375.6|14
1647534040000|2022-03-17 16:20:40|7383.6|7377.6|7383.8|7377.8|7383.8|7377.8|7382.5|7376.5|4
1647534050000|2022-03-17 16:20:50|7384|7378|7385.1|7379.1|7385.3|7379.3|7384|7378|2
1647534060000|2022-03-17 16:21:00|7385.4|7379.4|7385.4|7379.4|7386.6|7380.6|7385.1|7379.1|25
1647534070000|2022-03-17 16:21:10|7385.8|7379.8|7385.3|7379.3|7386.1|7380.1|7385.3|7379.3|4
1647534080000|2022-03-17 16:21:20|7385.6|7379.6|7385.3|7379.3|7385.6|7379.6|7385.3|7379.3|1
1647534090000|2022-03-17 16:21:30|7385.1|7379.1|7382.6|7376.6|7385.1|7379.1|7381.9|7375.9|11
1647534100000|2022-03-17 16:21:40|7382.4|7376.4|7381.1|7375.1|7382.8|7376.8|7381.1|7375.1|8
1647534110000|2022-03-17 16:21:50|7381.4|7375.4|7380.1|7374.1|7381.4|7375.4|7379.9|7373.9|2
1647534120000|2022-03-17 16:22:00|7380.4|7374.4|7377.4|7371.4|7381.3|7375.3|7377.1|7371.1|7
1647534130000|2022-03-17 16:22:10|7377.1|7371.1|7377.4|7371.4|7377.4|7371.4|7377.1|7371.1|0
1647534140000|2022-03-17 16:22:20|7377.1|7371.1|7375.4|7369.4|7377.1|7371.1|7375.1|7369.1|2
1647534150000|2022-03-17 16:22:30|7375.8|7369.8|7376.4|7370.4|7376.4|7370.4|7375.8|7369.8|1
1647534160000|2022-03-17 16:22:40|7376.3|7370.3|7375.8|7369.8|7376.3|7370.3|7375.4|7369.4|4
1647534170000|2022-03-17 16:22:50|7374.8|7368.8|7376.1|7370.1|7376.3|7370.3|7374.6|7368.6|4
1647534180000|2022-03-17 16:23:00|7375.5|7369.5|7375.3|7369.3|7375.5|7369.5|7373.5|7367.5|9
1647534190000|2022-03-17 16:23:10|7375.5|7369.5|7378.6|7372.6|7378.6|7372.6|7375.3|7369.3|5
1647534200000|2022-03-17 16:23:20|7377.3|7371.3|7378.3|7372.3|7378.6|7372.6|7377.3|7371.3|2
1647534210000|2022-03-17 16:23:30|7378.6|7372.6|7378.3|7372.3|7378.6|7372.6|7377.3|7371.3|2
1647534220000|2022-03-17 16:23:40|7378|7372|7380.6|7374.6|7380.6|7374.6|7378|7372|0
1647534230000|2022-03-17 16:23:50|7383.3|7377.3|7383.5|7377.5|7383.5|7377.5|7383.1|7377.1|4
1647534240000|2022-03-17 16:24:00|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|7383.5|7377.5|1
1647534250000|2022-03-17 16:24:10|7383.5|7377.5|7382|7376|7383.8|7377.8|7382|7376|4
1647534260000|2022-03-17 16:24:20|7382.5|7376.5|7382.5|7376.5|7382.5|7376.5|7382.5|7376.5|0
1647534270000|2022-03-17 16:24:30|7382.3|7376.3|7382|7376|7382.3|7376.3|7381.7|7375.7|1
1647534290000|2022-03-17 16:24:50|7382.3|7376.3|7382.8|7376.8|7383.1|7377.1|7379.3|7373.3|12
1647534300000|2022-03-17 16:25:00|7383.1|7377.1|7379.5|7373.5|7383.5|7377.5|7378.8|7372.8|23
1647534310000|2022-03-17 16:25:10|7379|7373|7376.8|7370.8|7379|7373|7376.8|7370.8|6
1647534320000|2022-03-17 16:25:20|7374|7368|7372.8|7366.8|7374|7368|7372.8|7366.8|13
1647534330000|2022-03-17 16:25:30|7372.3|7366.3|7370.1|7364.1|7372.3|7366.3|7368.7|7362.7|14
1647534340000|2022-03-17 16:25:40|7369.8|7363.8|7369.8|7363.8|7369.8|7363.8|7369.8|7363.8|1
1647534350000|2022-03-17 16:25:50|7369.6|7363.6|7371.8|7365.8|7371.8|7365.8|7369.6|7363.6|1
1647534360000|2022-03-17 16:26:00|7371.6|7365.6|7369.8|7363.8|7371.6|7365.6|7367.7|7361.7|10
1647534370000|2022-03-17 16:26:10|7370|7364|7369.3|7363.3|7370|7364|7368.5|7362.5|1
1647534380000|2022-03-17 16:26:20|7369.6|7363.6|7370.8|7364.8|7370.8|7364.8|7369.6|7363.6|3
1647534390000|2022-03-17 16:26:30|7370.6|7364.6|7372.6|7366.6|7372.6|7366.6|7370.6|7364.6|13
1647534400000|2022-03-17 16:26:40|7372.5|7366.5|7371.6|7365.6|7372.5|7366.5|7371.6|7365.6|1
1647534410000|2022-03-17 16:26:50|7371.3|7365.3|7370.6|7364.6|7372.1|7366.1|7370.6|7364.6|5
1647534420000|2022-03-17 16:27:00|7370.8|7364.8|7372|7366|7372|7366|7370.8|7364.8|0
1647534430000|2022-03-17 16:27:10|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|0
1647534440000|2022-03-17 16:27:20|7372|7366|7377.5|7371.5|7377.5|7371.5|7372|7366|22
1647534450000|2022-03-17 16:27:30|7378|7372|7375|7369|7378.1|7372.1|7375|7369|9
1647534460000|2022-03-17 16:27:40|7376|7370|7375.6|7369.6|7376|7370|7375.6|7369.6|1
1647534470000|2022-03-17 16:27:50|7375.5|7369.5|7374.1|7368.1|7375.5|7369.5|7374.1|7368.1|4
1647534480000|2022-03-17 16:28:00|7374.3|7368.3|7373.3|7367.3|7374.3|7368.3|7373.3|7367.3|1
1647534490000|2022-03-17 16:28:10|7373.1|7367.1|7375|7369|7375.3|7369.3|7373.1|7367.1|4
1647534500000|2022-03-17 16:28:20|7374.8|7368.8|7374.4|7368.4|7374.8|7368.8|7373.8|7367.8|4
1647534510000|2022-03-17 16:28:30|7373.4|7367.4|7373.3|7367.3|7373.4|7367.4|7372.8|7366.8|2
1647534520000|2022-03-17 16:28:40|7372.6|7366.6|7372.5|7366.5|7372.6|7366.6|7372.1|7366.1|3
1647534530000|2022-03-17 16:28:50|7374.6|7368.6|7375.8|7369.8|7375.8|7369.8|7374.6|7368.6|0
1647534540000|2022-03-17 16:29:00|7374.8|7368.8|7373.3|7367.3|7374.8|7368.8|7373|7367|7
1647534550000|2022-03-17 16:29:10|7373|7367|7373|7367|7373.3|7367.3|7373|7367|0
1647534560000|2022-03-17 16:29:20|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|1
1647534570000|2022-03-17 16:29:30|7372.4|7366.4|7374.9|7368.9|7374.9|7368.9|7372.4|7366.4|1
1647534580000|2022-03-17 16:29:40|7374.6|7368.6|7372.8|7366.8|7374.6|7368.6|7372.8|7366.8|3
1647534590000|2022-03-17 16:29:50|7372.4|7366.4|7371.4|7365.4|7372.8|7366.8|7370.6|7364.6|2
1647534600000|2022-03-17 16:30:00|7372.4|7366.4|7369.9|7363.9|7373.3|7367.3|7369.9|7363.9|3
1647534610000|2022-03-17 16:30:10|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|2
1647534620000|2022-03-17 16:30:20|7370.6|7364.6|7372.4|7366.4|7372.8|7366.8|7370.6|7364.6|4
1647534630000|2022-03-17 16:30:30|7372.6|7366.6|7373.1|7367.1|7373.3|7367.3|7372.4|7366.4|2
1647534640000|2022-03-17 16:30:40|7372.8|7366.8|7373.3|7367.3|7373.3|7367.3|7371.3|7365.3|6
1647534650000|2022-03-17 16:30:50|7373.1|7367.1|7373.1|7367.1|7374.4|7368.4|7373.1|7367.1|2
1647534660000|2022-03-17 16:31:00|7372.8|7366.8|7374.1|7368.1|7374.1|7368.1|7372.8|7366.8|7
1647534670000|2022-03-17 16:31:10|7373.8|7367.8|7372.1|7366.1|7373.8|7367.8|7372.1|7366.1|9
1647534680000|2022-03-17 16:31:20|7371.8|7365.8|7369.8|7363.8|7372.1|7366.1|7369.8|7363.8|10
1647534690000|2022-03-17 16:31:30|7369.1|7363.1|7369.9|7363.9|7369.9|7363.9|7368.8|7362.8|2
1647534700000|2022-03-17 16:31:40|7370.1|7364.1|7368.3|7362.3|7370.1|7364.1|7368|7362|5
1647534710000|2022-03-17 16:31:50|7367.6|7361.6|7367.5|7361.5|7367.8|7361.8|7367.5|7361.5|1
1647534720000|2022-03-17 16:32:00|7367.8|7361.8|7368.1|7362.1|7368.1|7362.1|7367|7361|5
1647534730000|2022-03-17 16:32:10|7367|7361|7369.9|7363.9|7369.9|7363.9|7366.6|7360.6|3
1647534740000|2022-03-17 16:32:20|7369.8|7363.8|7365.9|7359.9|7369.8|7363.8|7365.9|7359.9|7
1647534750000|2022-03-17 16:32:30|7366.8|7360.8|7366.3|7360.3|7366.8|7360.8|7366.3|7360.3|3
1647534760000|2022-03-17 16:32:40|7362.8|7356.8|7362.9|7356.9|7363.4|7357.4|7362.6|7356.6|18
1647534770000|2022-03-17 16:32:50|7363.1|7357.1|7363.1|7357.1|7363.4|7357.4|7363.1|7357.1|0
1647534780000|2022-03-17 16:33:00|7363.6|7357.6|7362.9|7356.9|7363.6|7357.6|7362.9|7356.9|7
1647534790000|2022-03-17 16:33:10|7362.4|7356.4|7363.5|7357.5|7363.6|7357.6|7362.1|7356.1|4
1647534800000|2022-03-17 16:33:20|7363.8|7357.8|7363.3|7357.3|7364|7358|7363.3|7357.3|10
1647534810000|2022-03-17 16:33:30|7363.8|7357.8|7365.1|7359.1|7365.1|7359.1|7363.8|7357.8|1
1647534820000|2022-03-17 16:33:40|7364.9|7358.9|7365.3|7359.3|7366.6|7360.6|7364.9|7358.9|8
1647534830000|2022-03-17 16:33:50|7365.1|7359.1|7363.6|7357.6|7365.1|7359.1|7363.6|7357.6|2
1647534840000|2022-03-17 16:34:00|7363.8|7357.8|7362.4|7356.4|7363.8|7357.8|7362.4|7356.4|8
1647534850000|2022-03-17 16:34:10|7362.1|7356.1|7361.8|7355.8|7362.1|7356.1|7361.8|7355.8|4
1647534860000|2022-03-17 16:34:20|7361.9|7355.9|7362.4|7356.4|7362.4|7356.4|7361.9|7355.9|0
1647534870000|2022-03-17 16:34:30|7363.3|7357.3|7364.9|7358.9|7365.1|7359.1|7363.3|7357.3|22
1647534880000|2022-03-17 16:34:40|7365.3|7359.3|7356.3|7350.3|7365.3|7359.3|7353.1|7347.1|28
1647534890000|2022-03-17 16:34:50|7356.5|7350.5|7356.6|7350.6|7357|7351|7356.1|7350.1|4
1647534900000|2022-03-17 16:35:00|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|7356.1|7350.1|1
1647534910000|2022-03-17 16:35:10|7358|7352|7358.8|7352.8|7358.8|7352.8|7358|7352|6
1647534920000|2022-03-17 16:35:20|7358.6|7352.6|7358.6|7352.6|7358.6|7352.6|7358.6|7352.6|7
1647534930000|2022-03-17 16:35:30|||||||||1
1647534940000|2022-03-17 16:35:40|7359|7353|7365.8|7359.8|7365.8|7359.8|7358.8|7352.8|10
1647534950000|2022-03-17 16:35:50|7366.1|7360.1|7366.1|7360.1|7366.1|7360.1|7366.1|7360.1|0
1647534960000|2022-03-17 16:36:00|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|0
1647534970000|2022-03-17 16:36:10|7368.1|7362.1|7355.5|7349.5|7368.1|7362.1|7355.5|7349.5|12
1647534980000|2022-03-17 16:36:20|7355.8|7349.8|7356.3|7350.3|7356.3|7350.3|7353.3|7347.3|19
1647534990000|2022-03-17 16:36:30|7356|7350|7356|7350|7356|7350|7356|7350|11
1647535000000|2022-03-17 16:36:40|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|1
1647535020000|2022-03-17 16:37:00|7356.6|7350.6|7355.3|7349.3|7358.1|7352.1|7355.3|7349.3|13
1647535030000|2022-03-17 16:37:10|7354.8|7348.8|7352.6|7346.6|7355|7349|7352.5|7346.5|14
1647535040000|2022-03-17 16:37:20|7352.8|7346.8|7351.1|7345.1|7353.1|7347.1|7351.1|7345.1|8
1647535050000|2022-03-17 16:37:30|7351|7345|7356.9|7350.9|7356.9|7350.9|7351|7345|6
1647535060000|2022-03-17 16:37:40|7356.1|7350.1|7346|7340|7356.4|7350.4|7345.6|7339.6|8
1647535070000|2022-03-17 16:37:50|7348.3|7342.3|7345.6|7339.6|7348.3|7342.3|7345.1|7339.1|8
1647535080000|2022-03-17 16:38:00|7345.8|7339.8|7346.9|7340.9|7346.9|7340.9|7345.8|7339.8|1
1647535090000|2022-03-17 16:38:10|7346.6|7340.6|7343.8|7337.8|7346.6|7340.6|7343.8|7337.8|2
1647535100000|2022-03-17 16:38:20|7344.1|7338.1|7345.1|7339.1|7345.6|7339.6|7344.1|7338.1|6
1647535110000|2022-03-17 16:38:30|7344.6|7338.6|7346.3|7340.3|7346.3|7340.3|7344.6|7338.6|1
1647535120000|2022-03-17 16:38:40|7344.9|7338.9|7344.8|7338.8|7344.9|7338.9|7341.9|7335.9|9
1647535140000|2022-03-17 16:39:00|7345.1|7339.1|7345.8|7339.8|7346.6|7340.6|7344.3|7338.3|6
1647535150000|2022-03-17 16:39:10|7345.3|7339.3|7345.9|7339.9|7346.4|7340.4|7345.3|7339.3|6
1647535160000|2022-03-17 16:39:20|7347.1|7341.1|7346.4|7340.4|7347.6|7341.6|7346.3|7340.3|2
1647535170000|2022-03-17 16:39:30|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|7345.9|7339.9|3
1647535180000|2022-03-17 16:39:40|7343.6|7337.6|7343.3|7337.3|7343.6|7337.6|7343.3|7337.3|2
1647535190000|2022-03-17 16:39:50|7343.1|7337.1|7343.9|7337.9|7343.9|7337.9|7342|7336|8
1647535200000|2022-03-17 16:40:00|7344.3|7338.3|7344.4|7338.4|7345.4|7339.4|7344.3|7338.3|6
1647535210000|2022-03-17 16:40:10|7344.8|7338.8|7344.8|7338.8|7344.9|7338.9|7343.6|7337.6|3
1647535220000|2022-03-17 16:40:20|7346.1|7340.1|7345.9|7339.9|7346.1|7340.1|7345.9|7339.9|2
1647535230000|2022-03-17 16:40:30|7346.2|7340.2|7345.9|7339.9|7346.2|7340.2|7345.9|7339.9|0
1647535240000|2022-03-17 16:40:40|7346.4|7340.4|7345.8|7339.8|7346.4|7340.4|7345.8|7339.8|3
1647535250000|2022-03-17 16:40:50|7345.6|7339.6|7345.7|7339.7|7345.7|7339.7|7344.9|7338.9|1
1647535260000|2022-03-17 16:41:00|7346.1|7340.1|7345.1|7339.1|7346.1|7340.1|7343.6|7337.6|7
1647535270000|2022-03-17 16:41:10|7344.8|7338.8|7344.9|7338.9|7346.2|7340.2|7344.4|7338.4|2
1647535280000|2022-03-17 16:41:20|7345.1|7339.1|7345.7|7339.7|7345.7|7339.7|7345.1|7339.1|1
1647535290000|2022-03-17 16:41:30|7345.4|7339.4|7345.6|7339.6|7345.7|7339.7|7343.6|7337.6|4
1647535300000|2022-03-17 16:41:40|7345.9|7339.9|7345.4|7339.4|7345.9|7339.9|7345.4|7339.4|1
1647535310000|2022-03-17 16:41:50|7345.7|7339.7|7345.4|7339.4|7345.7|7339.7|7345.4|7339.4|4
1647535320000|2022-03-17 16:42:00|7345.2|7339.2|7343.8|7337.8|7345.6|7339.6|7343.3|7337.3|31
1647535330000|2022-03-17 16:42:10|7343.3|7337.3|7338.9|7332.9|7343.3|7337.3|7338.9|7332.9|7
1647535350000|2022-03-17 16:42:30|7339.3|7333.3|7338.3|7332.3|7339.4|7333.4|7338.3|7332.3|5
1647535360000|2022-03-17 16:42:40|7338.1|7332.1|7337.6|7331.6|7339.1|7333.1|7336.6|7330.6|12
1647535370000|2022-03-17 16:42:50|7338.1|7332.1|7337.3|7331.3|7338.6|7332.6|7337.3|7331.3|4
1647535380000|2022-03-17 16:43:00|7337.6|7331.6|7340.6|7334.6|7340.6|7334.6|7337.3|7331.3|12
1647535390000|2022-03-17 16:43:10|7341.1|7335.1|7342.1|7336.1|7342.1|7336.1|7341.1|7335.1|0
1647535420000|2022-03-17 16:43:40|7341.6|7335.6|7342.9|7336.9|7342.9|7336.9|7341.6|7335.6|4
1647535430000|2022-03-17 16:43:50|7343.1|7337.1|7343.9|7337.9|7343.9|7337.9|7343.1|7337.1|2
1647535440000|2022-03-17 16:44:00|7344.3|7338.3|7344.1|7338.1|7345.1|7339.1|7344.1|7338.1|8
1647535460000|2022-03-17 16:44:20|7343.9|7337.9|7344.8|7338.8|7345.4|7339.4|7343.9|7337.9|3
1647535470000|2022-03-17 16:44:30|7344.9|7338.9|7346.6|7340.6|7346.6|7340.6|7344.9|7338.9|2
1647535480000|2022-03-17 16:44:40|7346.8|7340.8|7346.8|7340.8|7346.8|7340.8|7346.8|7340.8|0
1647535490000|2022-03-17 16:44:50|7346.1|7340.1|7346.6|7340.6|7346.6|7340.6|7344.8|7338.8|5
1647535500000|2022-03-17 16:45:00|7346.9|7340.9|7346.6|7340.6|7347.9|7341.9|7346.6|7340.6|5
1647535510000|2022-03-17 16:45:10|7346.4|7340.4|7346.4|7340.4|7346.4|7340.4|7346.1|7340.1|0
1647535520000|2022-03-17 16:45:20|7346.7|7340.7|7346.4|7340.4|7346.7|7340.7|7346.4|7340.4|2
1647535530000|2022-03-17 16:45:30|7346.7|7340.7|7348.2|7342.2|7348.2|7342.2|7346.6|7340.6|1
1647535540000|2022-03-17 16:45:40|7347.9|7341.9|7346.6|7340.6|7347.9|7341.9|7346.6|7340.6|5
1647535560000|2022-03-17 16:46:00|7346.9|7340.9|7346.4|7340.4|7347.7|7341.7|7346.4|7340.4|5
1647535570000|2022-03-17 16:46:10|7346.9|7340.9|7344.7|7338.7|7346.9|7340.9|7344.7|7338.7|6
1647535580000|2022-03-17 16:46:20|7344.4|7338.4|7345.2|7339.2|7345.2|7339.2|7344.4|7338.4|1
1647535590000|2022-03-17 16:46:30|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|0
1647535610000|2022-03-17 16:46:50|7345.2|7339.2|7344.7|7338.7|7345.2|7339.2|7344.7|7338.7|0
1647535620000|2022-03-17 16:47:00|7343.1|7337.1|7342.4|7336.4|7343.1|7337.1|7342.4|7336.4|22
1647535630000|2022-03-17 16:47:10|7342.1|7336.1|7342.9|7336.9|7342.9|7336.9|7342.1|7336.1|1
1647535640000|2022-03-17 16:47:20|7343.1|7337.1|7346.2|7340.2|7346.2|7340.2|7343.1|7337.1|4
1647535650000|2022-03-17 16:47:30|7346.6|7340.6|7345.9|7339.9|7346.9|7340.9|7345.9|7339.9|3
1647535660000|2022-03-17 16:47:40|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|2
1647535670000|2022-03-17 16:47:50|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|1
1647535680000|2022-03-17 16:48:00|7345.7|7339.7|7345.4|7339.4|7346.2|7340.2|7345.4|7339.4|7
1647535690000|2022-03-17 16:48:10|7344.9|7338.9|7346.1|7340.1|7346.1|7340.1|7344.6|7338.6|5
1647535700000|2022-03-17 16:48:20|7346.4|7340.4|7346.7|7340.7|7346.7|7340.7|7346.4|7340.4|12
1647535710000|2022-03-17 16:48:30|7347.2|7341.2|7346.4|7340.4|7347.2|7341.2|7345.9|7339.9|4
1647535720000|2022-03-17 16:48:40|7346.7|7340.7|7346.2|7340.2|7347.2|7341.2|7346.2|7340.2|4
1647535730000|2022-03-17 16:48:50|7346.6|7340.6|7347.4|7341.4|7347.4|7341.4|7346.6|7340.6|0
1647535740000|2022-03-17 16:49:00|7346.7|7340.7|7347.7|7341.7|7347.7|7341.7|7346.7|7340.7|5
1647535750000|2022-03-17 16:49:10|7348.1|7342.1|7345.6|7339.6|7348.1|7342.1|7345.6|7339.6|4
1647535760000|2022-03-17 16:49:20|7347.4|7341.4|7346.1|7340.1|7347.4|7341.4|7346.1|7340.1|2
1647535770000|2022-03-17 16:49:30|7345.7|7339.7|7346.6|7340.6|7346.6|7340.6|7345.7|7339.7|0
1647535780000|2022-03-17 16:49:40|7346.4|7340.4|7347.6|7341.6|7347.6|7341.6|7346.2|7340.2|1
1647535790000|2022-03-17 16:49:50|7347.4|7341.4|7343.2|7337.2|7347.4|7341.4|7343.2|7337.2|5
1647535800000|2022-03-17 16:50:00|7342.9|7336.9|7343.1|7337.1|7343.2|7337.2|7342.2|7336.2|4
1647535810000|2022-03-17 16:50:10|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|1
1647535820000|2022-03-17 16:50:20|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|0
1647535830000|2022-03-17 16:50:30|7343.1|7337.1|7341.1|7335.1|7343.1|7337.1|7340.7|7334.7|4
1647535840000|2022-03-17 16:50:40|7341.2|7335.2|7340.9|7334.9|7341.2|7335.2|7340.9|7334.9|1
1647535850000|2022-03-17 16:50:50|7341.2|7335.2|7341.7|7335.7|7341.7|7335.7|7341.2|7335.2|1
1647535900000|2022-03-17 16:51:40|7341.6|7335.6|7341.7|7335.7|7341.7|7335.7|7341.6|7335.6|0
1647535910000|2022-03-17 16:51:50|7341.6|7335.6|7338.2|7332.2|7341.6|7335.6|7337.1|7331.1|11
1647535920000|2022-03-17 16:52:00|7339.2|7333.2|7340.7|7334.7|7340.7|7334.7|7337.6|7331.6|16
1647535930000|2022-03-17 16:52:10|7340.4|7334.4|7340.1|7334.1|7340.6|7334.6|7340.1|7334.1|2
1647535940000|2022-03-17 16:52:20|7339.9|7333.9|7339.9|7333.9|7339.9|7333.9|7339.9|7333.9|1
1647535950000|2022-03-17 16:52:30|7339.7|7333.7|7340.7|7334.7|7340.7|7334.7|7339.7|7333.7|0
1647535960000|2022-03-17 16:52:40|7341|7335|7342.4|7336.4|7342.4|7336.4|7341|7335|2
1647535970000|2022-03-17 16:52:50|7343.4|7337.4|7343.7|7337.7|7343.9|7337.9|7343.4|7337.4|3
1647535980000|2022-03-17 16:53:00|7344|7338|7343.7|7337.7|7344.2|7338.2|7343.7|7337.7|5
1647535990000|2022-03-17 16:53:10|7343.9|7337.9|7344.2|7338.2|7344.2|7338.2|7343.4|7337.4|7
1647536000000|2022-03-17 16:53:20|7344|7338|7343.9|7337.9|7344.2|7338.2|7343.4|7337.4|32
1647536010000|2022-03-17 16:53:30|7344.2|7338.2|7344.4|7338.4|7344.4|7338.4|7344.2|7338.2|8
1647536020000|2022-03-17 16:53:40|7344.2|7338.2|7347.4|7341.4|7348.2|7342.2|7344.2|7338.2|19
1647536030000|2022-03-17 16:53:50|7347.5|7341.5|7344.7|7338.7|7347.5|7341.5|7344.7|7338.7|9
1647536040000|2022-03-17 16:54:00|7345|7339|7344.7|7338.7|7345.6|7339.6|7344.7|7338.7|6
1647536050000|2022-03-17 16:54:10|7343.4|7337.4|7343.9|7337.9|7343.9|7337.9|7343.4|7337.4|1
1647536060000|2022-03-17 16:54:20|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|0
1647536070000|2022-03-17 16:54:30|7343.9|7337.9|7343.7|7337.7|7343.9|7337.9|7343.7|7337.7|1
1647536090000|2022-03-17 16:54:50|7344|7338|7344.9|7338.9|7345.7|7339.7|7344|7338|5
1647536100000|2022-03-17 16:55:00|7345.4|7339.4|7344.4|7338.4|7345.4|7339.4|7343.9|7337.9|5
1647536110000|2022-03-17 16:55:10|7344|7338|7344.4|7338.4|7344.4|7338.4|7343.4|7337.4|1
1647536120000|2022-03-17 16:55:20|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|7343.4|7337.4|2
1647536130000|2022-03-17 16:55:30|7344.5|7338.5|7344.5|7338.5|7344.5|7338.5|7344.5|7338.5|0
1647536140000|2022-03-17 16:55:40|7345.2|7339.2|7344.2|7338.2|7346|7340|7343.4|7337.4|13
1647536160000|2022-03-17 16:56:00|7344.7|7338.7|7344.2|7338.2|7344.7|7338.7|7344.2|7338.2|1
1647536170000|2022-03-17 16:56:10|7344.5|7338.5|7346.2|7340.2|7346.2|7340.2|7344.5|7338.5|1
1647536190000|2022-03-17 16:56:30|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|0
1647536200000|2022-03-17 16:56:40|7346.2|7340.2|7346.4|7340.4|7347.2|7341.2|7346.2|7340.2|4
1647536210000|2022-03-17 16:56:50|7346.5|7340.5|7345.9|7339.9|7347|7341|7345.9|7339.9|3
1647536220000|2022-03-17 16:57:00|7345.7|7339.7|7343|7337|7345.9|7339.9|7343|7337|13
1647536230000|2022-03-17 16:57:10|7341.9|7335.9|7342.9|7336.9|7342.9|7336.9|7341.4|7335.4|12
1647536240000|2022-03-17 16:57:20|7340.9|7334.9|7341.7|7335.7|7342.4|7336.4|7340.5|7334.5|6
1647536250000|2022-03-17 16:57:30|7340.9|7334.9|7341.2|7335.2|7341.2|7335.2|7340.9|7334.9|5
1647536260000|2022-03-17 16:57:40|7340|7334|7340.4|7334.4|7340.4|7334.4|7340|7334|1
1647536270000|2022-03-17 16:57:50|7340.7|7334.7|7340.7|7334.7|7341|7335|7340.7|7334.7|2
1647536280000|2022-03-17 16:58:00|7340.9|7334.9|7340.4|7334.4|7340.9|7334.9|7339.7|7333.7|3
1647536290000|2022-03-17 16:58:10|7340.2|7334.2|7340.4|7334.4|7340.4|7334.4|7340.2|7334.2|1
1647536300000|2022-03-17 16:58:20|7340|7334|7338.4|7332.4|7340|7334|7338.4|7332.4|1
1647536310000|2022-03-17 16:58:30|7338.5|7332.5|7338|7332|7338.5|7332.5|7337.5|7331.5|2
1647536320000|2022-03-17 16:58:40|7338.3|7332.3|7338.2|7332.2|7338.3|7332.3|7338.2|7332.2|0
1647536330000|2022-03-17 16:58:50|7338.5|7332.5|7339|7333|7339|7333|7338.5|7332.5|4
1647536340000|2022-03-17 16:59:00|7338.8|7332.8|7339|7333|7340.2|7334.2|7338.8|7332.8|9
1647536350000|2022-03-17 16:59:10|7339.4|7333.4|7337.7|7331.7|7339.4|7333.4|7337.7|7331.7|4
1647536360000|2022-03-17 16:59:20|7333.2|7327.2|7334.4|7328.4|7334.9|7328.9|7333.2|7327.2|5
1647536380000|2022-03-17 16:59:40|7334.7|7328.7|7335.2|7329.2|7335.5|7329.5|7334.7|7328.7|20
1647536390000|2022-03-17 16:59:50|7336.2|7330.2|7335.1|7329.1|7336.2|7330.2|7334.7|7328.7|13
1647536400000|2022-03-17 17:00:00|7334.9|7328.9|7335.6|7329.6|7335.6|7329.6|7334.9|7328.9|1
1647536410000|2022-03-17 17:00:10|7335.9|7329.9|7337.9|7331.9|7338.9|7332.9|7335.9|7329.9|10
1647536420000|2022-03-17 17:00:20|7337.6|7331.6|7338.4|7332.4|7338.7|7332.7|7337.6|7331.6|1
1647536440000|2022-03-17 17:00:40|7339|7333|7339.2|7333.2|7339.5|7333.5|7338.9|7332.9|4
1647536450000|2022-03-17 17:00:50|7339.7|7333.7|7340.3|7334.3|7340.3|7334.3|7339.7|7333.7|1
1647536460000|2022-03-17 17:01:00|7340.7|7334.7|7342.2|7336.2|7342.2|7336.2|7340.7|7334.7|9
1647536470000|2022-03-17 17:01:10|7341.4|7335.4|7341.3|7335.3|7341.4|7335.4|7341|7335|2
1647536480000|2022-03-17 17:01:20|7341.7|7335.7|7341.3|7335.3|7341.8|7335.8|7341|7335|2
1647536490000|2022-03-17 17:01:30|7341|7335|7343.5|7337.5|7343.5|7337.5|7341|7335|8
1647536500000|2022-03-17 17:01:40|7342.5|7336.5|7343|7337|7343|7337|7342.5|7336.5|2
1647536510000|2022-03-17 17:01:50|7343.7|7337.7|7343.2|7337.2|7343.7|7337.7|7343.2|7337.2|8
1647536520000|2022-03-17 17:02:00|7343.3|7337.3|7343.5|7337.5|7344|7338|7343.3|7337.3|6
1647536530000|2022-03-17 17:02:10|7344|7338|7344|7338|7344|7338|7344|7338|0
1647536540000|2022-03-17 17:02:20|7343.5|7337.5|7342.5|7336.5|7343.5|7337.5|7342.2|7336.2|5
1647536560000|2022-03-17 17:02:40|7342.2|7336.2|7342.1|7336.1|7342.2|7336.2|7340.8|7334.8|4
1647536570000|2022-03-17 17:02:50|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|1
1647536580000|2022-03-17 17:03:00|7342.8|7336.8|7343.3|7337.3|7343.5|7337.5|7342.8|7336.8|0
1647536590000|2022-03-17 17:03:10|7340.5|7334.5|7341|7335|7341|7335|7340.5|7334.5|4
1647536600000|2022-03-17 17:03:20|7340.6|7334.6|7341.5|7335.5|7341.7|7335.7|7340.6|7334.6|14
1647536620000|2022-03-17 17:03:40|7341.8|7335.8|7341.3|7335.3|7341.8|7335.8|7341.3|7335.3|1
1647536640000|2022-03-17 17:04:00|7341.5|7335.5|7341.7|7335.7|7341.7|7335.7|7341.3|7335.3|3
1647536650000|2022-03-17 17:04:10|7341.2|7335.2|7342.2|7336.2|7342.2|7336.2|7341.2|7335.2|2
1647536660000|2022-03-17 17:04:20|7341.5|7335.5|7342|7336|7342|7336|7340.8|7334.8|2
1647536670000|2022-03-17 17:04:30|7341.2|7335.2|7341.5|7335.5|7341.5|7335.5|7341.2|7335.2|5
1647536680000|2022-03-17 17:04:40|7341.8|7335.8|7342.5|7336.5|7342.7|7336.7|7341.8|7335.8|2
1647536690000|2022-03-17 17:04:50|7343|7337|7344.7|7338.7|7344.7|7338.7|7343|7337|8
1647536700000|2022-03-17 17:05:00|7343.9|7337.9|7341.7|7335.7|7343.9|7337.9|7340.9|7334.9|27
1647536720000|2022-03-17 17:05:20|7341.9|7335.9|7337.3|7331.3|7341.9|7335.9|7335.9|7329.9|13
1647536740000|2022-03-17 17:05:40|7337.6|7331.6|7337.6|7331.6|7338.1|7332.1|7337.3|7331.3|3
1647536750000|2022-03-17 17:05:50|7337.3|7331.3|7337.1|7331.1|7337.3|7331.3|7337.1|7331.1|0
1647536760000|2022-03-17 17:06:00|7336.6|7330.6|7335.1|7329.1|7336.6|7330.6|7335.1|7329.1|4
1647536770000|2022-03-17 17:06:10|7335.3|7329.3|7335.3|7329.3|7335.3|7329.3|7335.3|7329.3|0
1647536780000|2022-03-17 17:06:20|7335.4|7329.4|7336.6|7330.6|7337.1|7331.1|7335.4|7329.4|4
1647536800000|2022-03-17 17:06:40|7336.2|7330.2|7337.1|7331.1|7337.1|7331.1|7336.2|7330.2|5
1647536810000|2022-03-17 17:06:50|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|8
1647536820000|2022-03-17 17:07:00|7337.4|7331.4|7334.1|7328.1|7337.4|7331.4|7334.1|7328.1|14
1647536830000|2022-03-17 17:07:10|7332.8|7326.8|7333.9|7327.9|7333.9|7327.9|7332.3|7326.3|3
1647536840000|2022-03-17 17:07:20|7333.4|7327.4|7332.7|7326.7|7333.4|7327.4|7331.9|7325.9|1
1647536850000|2022-03-17 17:07:30|7333.2|7327.2|7335.7|7329.7|7335.7|7329.7|7332.2|7326.2|2
1647536860000|2022-03-17 17:07:40|7336.7|7330.7|7336.1|7330.1|7336.7|7330.7|7335.9|7329.9|10
1647536870000|2022-03-17 17:07:50|7335.7|7329.7|7339.4|7333.4|7339.6|7333.6|7335.4|7329.4|4
1647536880000|2022-03-17 17:08:00|7340|7334|7340.7|7334.7|7341.4|7335.4|7339.2|7333.2|12
1647536890000|2022-03-17 17:08:10|7340.4|7334.4|7340.7|7334.7|7340.7|7334.7|7340.4|7334.4|0
1647536900000|2022-03-17 17:08:20|7341.4|7335.4|7342|7336|7342|7336|7340|7334|3
1647536910000|2022-03-17 17:08:30|7342.2|7336.2|7342.2|7336.2|7342.5|7336.5|7340.7|7334.7|5
1647536920000|2022-03-17 17:08:40|7342.5|7336.5|7341.2|7335.2|7342.5|7336.5|7341.2|7335.2|3
1647536930000|2022-03-17 17:08:50|7340.8|7334.8|7341|7335|7341|7335|7340|7334|1
1647536940000|2022-03-17 17:09:00|7340.2|7334.2|7339.8|7333.8|7341.5|7335.5|7339.7|7333.7|18
1647536960000|2022-03-17 17:09:20|7339.7|7333.7|7339.7|7333.7|7339.7|7333.7|7339.7|7333.7|0
1647536970000|2022-03-17 17:09:30|7342|7336|7342|7336|7342|7336|7342|7336|2
1647536980000|2022-03-17 17:09:40|7342.3|7336.3|7342.2|7336.2|7343|7337|7342.2|7336.2|3
1647536990000|2022-03-17 17:09:50|7342.5|7336.5|7342.2|7336.2|7343.3|7337.3|7342.2|7336.2|9
1647537000000|2022-03-17 17:10:00|||||||||1
1647537010000|2022-03-17 17:10:10|7342.5|7336.5|7343.2|7337.2|7343.2|7337.2|7342.5|7336.5|0
1647537020000|2022-03-17 17:10:20|7343.3|7337.3|7343.5|7337.5|7343.7|7337.7|7343.3|7337.3|2
1647537040000|2022-03-17 17:10:40|7343|7337|7343|7337|7343|7337|7343|7337|0
1647537050000|2022-03-17 17:10:50|7343.2|7337.2|7343.5|7337.5|7343.5|7337.5|7343|7337|2
1647537060000|2022-03-17 17:11:00|7343.7|7337.7|7345|7339|7345|7339|7343.7|7337.7|8
1647537070000|2022-03-17 17:11:10|7344.7|7338.7|7345|7339|7345|7339|7344.3|7338.3|7
1647537080000|2022-03-17 17:11:20|7344.5|7338.5|7344.3|7338.3|7344.5|7338.5|7344.3|7338.3|3
1647537090000|2022-03-17 17:11:30|7345|7339|7344.7|7338.7|7345.3|7339.3|7344.7|7338.7|7
1647537120000|2022-03-17 17:12:00|7345|7339|7344.7|7338.7|7345|7339|7344.7|7338.7|4
1647537130000|2022-03-17 17:12:10|7345.8|7339.8|7348.2|7342.2|7348.2|7342.2|7345.8|7339.8|13
1647537140000|2022-03-17 17:12:20|7347.8|7341.8|7353.7|7347.7|7354|7348|7347.7|7341.7|51
1647537150000|2022-03-17 17:12:30|7353.8|7347.8|7362|7356|7362|7356|7353.8|7347.8|25
1647537160000|2022-03-17 17:12:40|7361.7|7355.7|7364.3|7358.3|7364.3|7358.3|7361.3|7355.3|10
1647537170000|2022-03-17 17:12:50|7360.7|7354.7|7361|7355|7361|7355|7360.3|7354.3|1
1647537180000|2022-03-17 17:13:00|7360|7354|7356.8|7350.8|7360|7354|7356.8|7350.8|4
1647537190000|2022-03-17 17:13:10|7355.9|7349.9|7355.9|7349.9|7356.2|7350.2|7355.9|7349.9|1
1647537200000|2022-03-17 17:13:20|7356.4|7350.4|7358.2|7352.2|7358.5|7352.5|7356.4|7350.4|1
1647537210000|2022-03-17 17:13:30|7358.5|7352.5|7355.9|7349.9|7358.5|7352.5|7355.9|7349.9|1
1647537220000|2022-03-17 17:13:40|7355.2|7349.2|7355.2|7349.2|7355.5|7349.5|7355.2|7349.2|5
1647537230000|2022-03-17 17:13:50|7355.5|7349.5|7360.2|7354.2|7360.4|7354.4|7355.5|7349.5|4
1647537240000|2022-03-17 17:14:00|7360|7354|7356.4|7350.4|7360|7354|7356.4|7350.4|1
1647537250000|2022-03-17 17:14:10|7356.9|7350.9|7355|7349|7357|7351|7355|7349|3
1647537260000|2022-03-17 17:14:20|7354.4|7348.4|7353.7|7347.7|7354.4|7348.4|7352.8|7346.8|6
1647537270000|2022-03-17 17:14:30|7351.1|7345.1|7351.7|7345.7|7351.7|7345.7|7351.1|7345.1|1
1647537280000|2022-03-17 17:14:40|7351.4|7345.4|7349.6|7343.6|7351.4|7345.4|7349.6|7343.6|1
1647537290000|2022-03-17 17:14:50|7349.9|7343.9|7349.7|7343.7|7351.6|7345.6|7349.6|7343.6|4
1647537300000|2022-03-17 17:15:00|7349.9|7343.9|7350.7|7344.7|7350.9|7344.9|7349.4|7343.4|2
1647537310000|2022-03-17 17:15:10|7350.4|7344.4|7349.2|7343.2|7350.4|7344.4|7349.2|7343.2|2
1647537320000|2022-03-17 17:15:20|7349.4|7343.4|7349.6|7343.6|7349.6|7343.6|7349.2|7343.2|0
1647537330000|2022-03-17 17:15:30|7349.9|7343.9|7351.7|7345.7|7351.7|7345.7|7349.9|7343.9|1
1647537340000|2022-03-17 17:15:40|7350.7|7344.7|7349.9|7343.9|7351|7345|7349.4|7343.4|6
1647537350000|2022-03-17 17:15:50|7349.2|7343.2|7348.1|7342.1|7349.2|7343.2|7346.9|7340.9|8
1647537360000|2022-03-17 17:16:00|7347.9|7341.9|7351.4|7345.4|7352.6|7346.6|7347.2|7341.2|7
1647537370000|2022-03-17 17:16:10|7351.2|7345.2|7352.5|7346.5|7352.5|7346.5|7351.2|7345.2|0
1647537380000|2022-03-17 17:16:20|7352.4|7346.4|7356.7|7350.7|7356.7|7350.7|7352.4|7346.4|13
1647537390000|2022-03-17 17:16:30|7355.7|7349.7|7356.5|7350.5|7356.7|7350.7|7355.7|7349.7|2
1647537400000|2022-03-17 17:16:40|7356.7|7350.7|7357.3|7351.3|7357.3|7351.3|7356|7350|0
1647537410000|2022-03-17 17:16:50|7357.7|7351.7|7356|7350|7357.7|7351.7|7355.8|7349.8|2
1647537420000|2022-03-17 17:17:00|7355.8|7349.8|7355.8|7349.8|7356.5|7350.5|7354.7|7348.7|3
1647537440000|2022-03-17 17:17:20|7355.6|7349.6|7355|7349|7355.6|7349.6|7354.8|7348.8|1
1647537470000|2022-03-17 17:17:50|7353.8|7347.8|7353.5|7347.5|7353.8|7347.8|7353.5|7347.5|2
1647537480000|2022-03-17 17:18:00|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|0
1647537490000|2022-03-17 17:18:10|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|3
1647537500000|2022-03-17 17:18:20|7356|7350|7355.2|7349.2|7356|7350|7354.5|7348.5|3
1647537510000|2022-03-17 17:18:30|7355.8|7349.8|7355.5|7349.5|7355.8|7349.8|7355|7349|0
1647537520000|2022-03-17 17:18:40|7354.7|7348.7|7352.9|7346.9|7354.7|7348.7|7352.9|7346.9|2
1647537530000|2022-03-17 17:18:50|||||||||1
1647537540000|2022-03-17 17:19:00|7353.2|7347.2|7353.5|7347.5|7353.5|7347.5|7353.2|7347.2|1
1647537550000|2022-03-17 17:19:10|7354.2|7348.2|7354.2|7348.2|7354.2|7348.2|7354.2|7348.2|0
1647537570000|2022-03-17 17:19:30|7353.5|7347.5|7353.5|7347.5|7353.5|7347.5|7353.2|7347.2|0
1647537580000|2022-03-17 17:19:40|7353.2|7347.2|7354.2|7348.2|7354.2|7348.2|7353|7347|0
1647537600000|2022-03-17 17:20:00|7354.5|7348.5|7354.2|7348.2|7354.8|7348.8|7354.2|7348.2|1
1647537650000|2022-03-17 17:20:50|7354|7348|7354.3|7348.3|7354.3|7348.3|7354|7348|0
1647537660000|2022-03-17 17:21:00|7354.7|7348.7|7368.4|7362.4|7369.1|7363.1|7354.2|7348.2|6
1647537670000|2022-03-17 17:21:10|7368.1|7362.1|7368.1|7362.1|7368.6|7362.6|7368.1|7362.1|1
1647537680000|2022-03-17 17:21:20|7368.4|7362.4|7368.8|7362.8|7368.8|7362.8|7368.4|7362.4|0
1647537690000|2022-03-17 17:21:30|7368.6|7362.6|7367.8|7361.8|7368.6|7362.6|7366.6|7360.6|7
1647537700000|2022-03-17 17:21:40|7366.5|7360.5|7365.5|7359.5|7366.5|7360.5|7364.8|7358.8|4
1647537710000|2022-03-17 17:21:50|7365.8|7359.8|7366.5|7360.5|7367|7361|7365.8|7359.8|1
1647537720000|2022-03-17 17:22:00|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|7366.5|7360.5|0
1647537730000|2022-03-17 17:22:10|7366.5|7360.5|7371.6|7365.6|7371.6|7365.6|7366.5|7360.5|6
1647537740000|2022-03-17 17:22:20|7371.5|7365.5|7372.5|7366.5|7372.5|7366.5|7371.5|7365.5|1
1647537750000|2022-03-17 17:22:30|7372.1|7366.1|7372.5|7366.5|7372.5|7366.5|7372.1|7366.1|0
1647537760000|2022-03-17 17:22:40|7372.3|7366.3|7372.8|7366.8|7372.8|7366.8|7372.3|7366.3|0
1647537780000|2022-03-17 17:23:00|7373.5|7367.5|7372.9|7366.9|7374|7368|7372.9|7366.9|1
1647537790000|2022-03-17 17:23:10|7372.6|7366.6|7372.6|7366.6|7372.8|7366.8|7372.6|7366.6|0
1647537800000|2022-03-17 17:23:20|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.6|7366.6|0
1647537810000|2022-03-17 17:23:30|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|0
1647537820000|2022-03-17 17:23:40|7372.8|7366.8|7371.3|7365.3|7372.8|7366.8|7371.1|7365.1|5
1647537830000|2022-03-17 17:23:50|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|0
1647537840000|2022-03-17 17:24:00|7370|7364|7364.5|7358.5|7370|7364|7364.2|7358.2|21
1647537850000|2022-03-17 17:24:10|7364.2|7358.2|7361.3|7355.3|7364.2|7358.2|7361.3|7355.3|6
1647537860000|2022-03-17 17:24:20|7361.2|7355.2|7362.8|7356.8|7363.2|7357.2|7361.2|7355.2|5
1647537870000|2022-03-17 17:24:30|7362.5|7356.5|7362.8|7356.8|7362.8|7356.8|7362.5|7356.5|2
1647537880000|2022-03-17 17:24:40|7362.5|7356.5|7364.5|7358.5|7364.5|7358.5|7362.5|7356.5|5
1647537890000|2022-03-17 17:24:50|7363.2|7357.2|7363.2|7357.2|7363.2|7357.2|7363|7357|2
1647537910000|2022-03-17 17:25:10|7362.7|7356.7|7361.8|7355.8|7362.8|7356.8|7361.8|7355.8|0
1647537920000|2022-03-17 17:25:20|7362|7356|7361.8|7355.8|7363.6|7357.6|7361.8|7355.8|6
1647537930000|2022-03-17 17:25:30|7361|7355|7361.1|7355.1|7361.8|7355.8|7361|7355|5
1647537940000|2022-03-17 17:25:40|7364.5|7358.5|7363.8|7357.8|7364.6|7358.6|7363.8|7357.8|8
1647537950000|2022-03-17 17:25:50|7363.5|7357.5|7364.3|7358.3|7364.3|7358.3|7363.5|7357.5|0
1647537960000|2022-03-17 17:26:00|7364.1|7358.1|7361.8|7355.8|7364.3|7358.3|7360.3|7354.3|7
1647537970000|2022-03-17 17:26:10|7362.8|7356.8|7359.4|7353.4|7363.3|7357.3|7359.4|7353.4|2
1647537980000|2022-03-17 17:26:20|7360|7354|7360.3|7354.3|7360.3|7354.3|7360|7354|0
1647537990000|2022-03-17 17:26:30|7359.7|7353.7|7359.7|7353.7|7359.7|7353.7|7359.7|7353.7|0
1647538000000|2022-03-17 17:26:40|7360.2|7354.2|7360.7|7354.7|7360.7|7354.7|7359.8|7353.8|1
1647538020000|2022-03-17 17:27:00|7360.5|7354.5|7360.7|7354.7|7361.5|7355.5|7360.3|7354.3|11
1647538030000|2022-03-17 17:27:10|7360.3|7354.3|7360.3|7354.3|7360.5|7354.5|7360.3|7354.3|1
1647538050000|2022-03-17 17:27:30|7361.2|7355.2|7359.5|7353.5|7361.2|7355.2|7359.5|7353.5|12
1647538060000|2022-03-17 17:27:40|7360.2|7354.2|7358.8|7352.8|7360.2|7354.2|7358.8|7352.8|1
1647538070000|2022-03-17 17:27:50|7360.3|7354.3|7359.8|7353.8|7360.3|7354.3|7359.8|7353.8|2
1647538080000|2022-03-17 17:28:00|7360.3|7354.3|7361.2|7355.2|7361.2|7355.2|7360.3|7354.3|2
1647538090000|2022-03-17 17:28:10|7360.8|7354.8|7360.2|7354.2|7360.8|7354.8|7359|7353|11
1647538100000|2022-03-17 17:28:20|7360.5|7354.5|7360.3|7354.3|7360.5|7354.5|7360.2|7354.2|4
1647538110000|2022-03-17 17:28:30|7360.2|7354.2|7361|7355|7361.3|7355.3|7359.8|7353.8|5
1647538120000|2022-03-17 17:28:40|7361.2|7355.2|7360.3|7354.3|7361.5|7355.5|7360.3|7354.3|3
1647538130000|2022-03-17 17:28:50|7360.2|7354.2|7361|7355|7361.2|7355.2|7360.2|7354.2|0
1647538140000|2022-03-17 17:29:00|7360.7|7354.7|7360.5|7354.5|7361.2|7355.2|7359.8|7353.8|3
1647538150000|2022-03-17 17:29:10|7360.2|7354.2|7360.2|7354.2|7361.2|7355.2|7359.9|7353.9|6
1647538160000|2022-03-17 17:29:20|7360.4|7354.4|7360.8|7354.8|7362.2|7356.2|7360.4|7354.4|2
1647538170000|2022-03-17 17:29:30|7361|7355|7362.2|7356.2|7362.2|7356.2|7361|7355|8
1647538180000|2022-03-17 17:29:40|7361.9|7355.9|7362.2|7356.2|7362.2|7356.2|7360.8|7354.8|8
1647538190000|2022-03-17 17:29:50|7362.5|7356.5|7362.2|7356.2|7362.5|7356.5|7362.2|7356.2|3
1647538200000|2022-03-17 17:30:00|7366|7360|7368|7362|7368|7362|7365.8|7359.8|6
1647538210000|2022-03-17 17:30:10|7367.7|7361.7|7365|7359|7367.7|7361.7|7362.3|7356.3|8
1647538220000|2022-03-17 17:30:20|7365.2|7359.2|7365.2|7359.2|7365.2|7359.2|7364.7|7358.7|0
1647538230000|2022-03-17 17:30:30|7365.5|7359.5|7367.7|7361.7|7367.7|7361.7|7365.5|7359.5|3
1647538240000|2022-03-17 17:30:40|7367.3|7361.3|7364.7|7358.7|7367.3|7361.3|7364.7|7358.7|2
1647538250000|2022-03-17 17:30:50|7365|7359|7363.3|7357.3|7365|7359|7363|7357|7
1647538260000|2022-03-17 17:31:00|7363.5|7357.5|7362.8|7356.8|7363.5|7357.5|7362.8|7356.8|0
1647538270000|2022-03-17 17:31:10|7363.2|7357.2|7362.2|7356.2|7363.2|7357.2|7361.7|7355.7|4
1647538280000|2022-03-17 17:31:20|7360.7|7354.7|7360.3|7354.3|7360.7|7354.7|7360|7354|3
1647538290000|2022-03-17 17:31:30|7360|7354|7363.6|7357.6|7364.3|7358.3|7360|7354|3
1647538300000|2022-03-17 17:31:40|7363.3|7357.3|7367|7361|7367|7361|7363.3|7357.3|5
1647538310000|2022-03-17 17:31:50|7366.8|7360.8|7367|7361|7367|7361|7366.8|7360.8|0
1647538320000|2022-03-17 17:32:00|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|8
1647538330000|2022-03-17 17:32:10|7365.6|7359.6|7365.8|7359.8|7366.3|7360.3|7363.2|7357.2|10
1647538340000|2022-03-17 17:32:20|7366.1|7360.1|7365.8|7359.8|7366.1|7360.1|7365.8|7359.8|5
1647538350000|2022-03-17 17:32:30|7365.6|7359.6|7366.1|7360.1|7366.1|7360.1|7365.6|7359.6|0
1647538360000|2022-03-17 17:32:40|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|7365.8|7359.8|1
1647538370000|2022-03-17 17:32:50|7366.5|7360.5|7365.8|7359.8|7366.5|7360.5|7365.8|7359.8|1
1647538380000|2022-03-17 17:33:00|7365.5|7359.5|7365.3|7359.3|7365.5|7359.5|7365.3|7359.3|0
1647538390000|2022-03-17 17:33:10|7365.2|7359.2|7365.2|7359.2|7365.2|7359.2|7365.2|7359.2|4
1647538400000|2022-03-17 17:33:20|7362.3|7356.3|7360|7354|7362.3|7356.3|7360|7354|9
1647538410000|2022-03-17 17:33:30|7359.2|7353.2|7360.5|7354.5|7361.3|7355.3|7359|7353|14
1647538420000|2022-03-17 17:33:40|7360.8|7354.8|7360|7354|7360.8|7354.8|7360|7354|2
1647538430000|2022-03-17 17:33:50|7359.7|7353.7|7360.3|7354.3|7361.3|7355.3|7358.5|7352.5|15
1647538440000|2022-03-17 17:34:00|7360|7354|7361.6|7355.6|7361.6|7355.6|7360|7354|6
1647538450000|2022-03-17 17:34:10|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|7361|7355|3
1647538460000|2022-03-17 17:34:20|7361.6|7355.6|7362.2|7356.2|7362.5|7356.5|7361.6|7355.6|1
1647538490000|2022-03-17 17:34:50|7361.7|7355.7|7361.7|7355.7|7361.7|7355.7|7361.7|7355.7|0
1647538500000|2022-03-17 17:35:00|7362.6|7356.6|7362.3|7356.3|7362.6|7356.6|7362.3|7356.3|4
1647538510000|2022-03-17 17:35:10|7362.6|7356.6|7361.6|7355.6|7362.6|7356.6|7361.5|7355.5|3
1647538520000|2022-03-17 17:35:20|7362|7356|7362.1|7356.1|7362.3|7356.3|7362|7356|1
1647538540000|2022-03-17 17:35:40|7361.1|7355.1|7361.3|7355.3|7361.3|7355.3|7361.1|7355.1|2
1647538550000|2022-03-17 17:35:50|7361.1|7355.1|7360.8|7354.8|7361.1|7355.1|7360.8|7354.8|1
1647538560000|2022-03-17 17:36:00|7362.8|7356.8|7363.6|7357.6|7365.3|7359.3|7362.3|7356.3|41
1647538570000|2022-03-17 17:36:10|7365|7359|7365.6|7359.6|7366|7360|7365|7359|4
1647538580000|2022-03-17 17:36:20|7365.5|7359.5|7366|7360|7366|7360|7365.1|7359.1|7
1647538590000|2022-03-17 17:36:30|7365|7359|7366|7360|7366|7360|7365|7359|2
1647538600000|2022-03-17 17:36:40|7366.3|7360.3|7366.5|7360.5|7366.5|7360.5|7366.3|7360.3|0
1647538610000|2022-03-17 17:36:50|7367|7361|7367.1|7361.1|7367.1|7361.1|7366.6|7360.6|3
1647538620000|2022-03-17 17:37:00|7366.5|7360.5|7366|7360|7366.5|7360.5|7366|7360|1
1647538630000|2022-03-17 17:37:10|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|3
1647538650000|2022-03-17 17:37:30|7366.5|7360.5|7366|7360|7366.8|7360.8|7366|7360|0
1647538660000|2022-03-17 17:37:40|7365.6|7359.6|7366|7360|7366.3|7360.3|7365.6|7359.6|1
1647538680000|2022-03-17 17:38:00|7366.3|7360.3|7368|7362|7368|7362|7366|7360|2
1647538690000|2022-03-17 17:38:10|7367.5|7361.5|7367.5|7361.5|7367.5|7361.5|7367.5|7361.5|3
1647538700000|2022-03-17 17:38:20|7366.8|7360.8|7366.5|7360.5|7366.8|7360.8|7366.1|7360.1|1
1647538710000|2022-03-17 17:38:30|7366.8|7360.8|7366.8|7360.8|7367.1|7361.1|7366.3|7360.3|6
1647538720000|2022-03-17 17:38:40|7367.1|7361.1|7367.1|7361.1|7367.1|7361.1|7367.1|7361.1|0
1647538730000|2022-03-17 17:38:50|7366.8|7360.8|7365|7359|7367.1|7361.1|7364.6|7358.6|8
1647538740000|2022-03-17 17:39:00|7366.3|7360.3|7366.5|7360.5|7367|7361|7364.8|7358.8|10
1647538750000|2022-03-17 17:39:10|7369.1|7363.1|7371.3|7365.3|7371.3|7365.3|7369.1|7363.1|3
1647538770000|2022-03-17 17:39:30|7371|7365|7370.4|7364.4|7371|7365|7370.4|7364.4|0
1647538780000|2022-03-17 17:39:40|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|1
1647538790000|2022-03-17 17:39:50|7370.1|7364.1|7370.8|7364.8|7371.1|7365.1|7370.1|7364.1|5
1647538800000|2022-03-17 17:40:00|7371.1|7365.1|7372.3|7366.3|7372.6|7366.6|7371.1|7365.1|7
1647538810000|2022-03-17 17:40:10|7371.4|7365.4|7370.3|7364.3|7371.4|7365.4|7370.3|7364.3|5
1647538820000|2022-03-17 17:40:20|7369.9|7363.9|7369.3|7363.3|7369.9|7363.9|7369.3|7363.3|3
1647538830000|2022-03-17 17:40:30|7369.4|7363.4|7369.3|7363.3|7369.4|7363.4|7369.3|7363.3|2
1647538840000|2022-03-17 17:40:40|7369.6|7363.6|7369.6|7363.6|7369.8|7363.8|7369.6|7363.6|0
1647538860000|2022-03-17 17:41:00|7368.9|7362.9|7365.8|7359.8|7368.9|7362.9|7365.8|7359.8|5
1647538870000|2022-03-17 17:41:10|7366.3|7360.3|7366.3|7360.3|7366.3|7360.3|7366.1|7360.1|1
1647538890000|2022-03-17 17:41:30|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|0
1647538910000|2022-03-17 17:41:50|7366.9|7360.9|7366.9|7360.9|7366.9|7360.9|7366.9|7360.9|2
1647538920000|2022-03-17 17:42:00|7365.9|7359.9|7367.1|7361.1|7367.8|7361.8|7365.9|7359.9|18
1647538930000|2022-03-17 17:42:10|7366.8|7360.8|7363.1|7357.1|7366.9|7360.9|7362.9|7356.9|6
1647538950000|2022-03-17 17:42:30|7363.3|7357.3|7360.8|7354.8|7363.3|7357.3|7360.8|7354.8|2
1647538960000|2022-03-17 17:42:40|||||||||1
1647538980000|2022-03-17 17:43:00|7360.4|7354.4|7359.1|7353.1|7360.4|7354.4|7359.1|7353.1|2
1647538990000|2022-03-17 17:43:10|7359.4|7353.4|7361.3|7355.3|7361.3|7355.3|7359.3|7353.3|5
1647539010000|2022-03-17 17:43:30|7360.7|7354.7|7361.1|7355.1|7361.1|7355.1|7360.4|7354.4|4
1647539020000|2022-03-17 17:43:40|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|0
1647539030000|2022-03-17 17:43:50|7361.4|7355.4|7361.1|7355.1|7361.4|7355.4|7361.1|7355.1|1
1647539040000|2022-03-17 17:44:00|7361.3|7355.3|7359.9|7353.9|7361.3|7355.3|7359.9|7353.9|3
1647539050000|2022-03-17 17:44:10|7360.4|7354.4|7358.1|7352.1|7360.4|7354.4|7358.1|7352.1|6
1647539060000|2022-03-17 17:44:20|7357.9|7351.9|7358.9|7352.9|7358.9|7352.9|7357.9|7351.9|4
1647539070000|2022-03-17 17:44:30|7358.1|7352.1|7358.7|7352.7|7358.7|7352.7|7358.1|7352.1|0
1647539080000|2022-03-17 17:44:40|7359.7|7353.7|7360.4|7354.4|7360.4|7354.4|7359.7|7353.7|2
1647539090000|2022-03-17 17:44:50|7360.7|7354.7|7360.6|7354.6|7360.7|7354.7|7360.6|7354.6|1
1647539100000|2022-03-17 17:45:00|7360.9|7354.9|7360.9|7354.9|7361.2|7355.2|7360.6|7354.6|5
1647539120000|2022-03-17 17:45:20|7360.7|7354.7|7360.4|7354.4|7360.7|7354.7|7360.4|7354.4|0
1647539130000|2022-03-17 17:45:30|7361.6|7355.6|7361.8|7355.8|7361.8|7355.8|7361.6|7355.6|5
1647539140000|2022-03-17 17:45:40|7360.6|7354.6|7361.1|7355.1|7361.1|7355.1|7359.9|7353.9|2
1647539150000|2022-03-17 17:45:50|7360.9|7354.9|7360.9|7354.9|7361.2|7355.2|7360.9|7354.9|1
1647539160000|2022-03-17 17:46:00|7359.4|7353.4|7359.1|7353.1|7359.4|7353.4|7359.1|7353.1|3
1647539170000|2022-03-17 17:46:10|7358.7|7352.7|7357.1|7351.1|7358.7|7352.7|7356.6|7350.6|6
1647539180000|2022-03-17 17:46:20|7357.4|7351.4|7357.1|7351.1|7357.4|7351.4|7357.1|7351.1|2
1647539190000|2022-03-17 17:46:30|7357.2|7351.2|7358.9|7352.9|7358.9|7352.9|7357.1|7351.1|9
1647539200000|2022-03-17 17:46:40|7359.1|7353.1|7359.7|7353.7|7359.7|7353.7|7358.9|7352.9|0
1647539210000|2022-03-17 17:46:50|7360.1|7354.1|7359.1|7353.1|7360.2|7354.2|7358.2|7352.2|3
1647539220000|2022-03-17 17:47:00|7359.2|7353.2|7359.4|7353.4|7359.4|7353.4|7358.6|7352.6|1
1647539230000|2022-03-17 17:47:10|7359.1|7353.1|7359.1|7353.1|7359.1|7353.1|7359.1|7353.1|0
1647539240000|2022-03-17 17:47:20|7358.2|7352.2|7357.9|7351.9|7358.2|7352.2|7357.6|7351.6|3
1647539250000|2022-03-17 17:47:30|7357.4|7351.4|7356.7|7350.7|7357.4|7351.4|7356.7|7350.7|3
1647539260000|2022-03-17 17:47:40|7356.4|7350.4|7355.2|7349.2|7356.4|7350.4|7355.1|7349.1|2
1647539280000|2022-03-17 17:48:00|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|1
1647539290000|2022-03-17 17:48:10|7354.6|7348.6|7354.2|7348.2|7354.6|7348.6|7354.2|7348.2|0
1647539300000|2022-03-17 17:48:20|7354.6|7348.6|7354.1|7348.1|7354.6|7348.6|7352.9|7346.9|3
1647539310000|2022-03-17 17:48:30|7354.2|7348.2|7357.4|7351.4|7357.4|7351.4|7354.2|7348.2|8
1647539320000|2022-03-17 17:48:40|7357|7351|7355.6|7349.6|7357|7351|7355.6|7349.6|3
1647539330000|2022-03-17 17:48:50|7355.2|7349.2|7355.5|7349.5|7355.5|7349.5|7354.2|7348.2|3
1647539340000|2022-03-17 17:49:00|7355.7|7349.7|7354.7|7348.7|7355.7|7349.7|7354.5|7348.5|1
1647539350000|2022-03-17 17:49:10|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|0
1647539360000|2022-03-17 17:49:20|7357.4|7351.4|7357.5|7351.5|7357.5|7351.5|7357.4|7351.4|12
1647539370000|2022-03-17 17:49:30|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|2
1647539390000|2022-03-17 17:49:50|7356.9|7350.9|7353.5|7347.5|7356.9|7350.9|7353.2|7347.2|6
1647539400000|2022-03-17 17:50:00|7353.7|7347.7|7354|7348|7354|7348|7353.2|7347.2|3
1647539410000|2022-03-17 17:50:10|7353.7|7347.7|7353|7347|7353.7|7347.7|7353|7347|1
1647539420000|2022-03-17 17:50:20|7353.2|7347.2|7352.9|7346.9|7353.2|7347.2|7352.9|7346.9|0
1647539440000|2022-03-17 17:50:40|7352.7|7346.7|7355.5|7349.5|7355.5|7349.5|7352.7|7346.7|7
1647539450000|2022-03-17 17:50:50|7355.4|7349.4|7356.2|7350.2|7356.5|7350.5|7355|7349|4
1647539460000|2022-03-17 17:51:00|7356.6|7350.6|7358.5|7352.5|7358.7|7352.7|7356.6|7350.6|16
1647539470000|2022-03-17 17:51:10|7358.9|7352.9|7358|7352|7358.9|7352.9|7358|7352|7
1647539480000|2022-03-17 17:51:20|7358.3|7352.3|7357.7|7351.7|7358.3|7352.3|7357|7351|5
1647539490000|2022-03-17 17:51:30|7358|7352|7358.3|7352.3|7358.8|7352.8|7358|7352|3
1647539500000|2022-03-17 17:51:40|7357.3|7351.3|7357|7351|7358.3|7352.3|7357|7351|1
1647539510000|2022-03-17 17:51:50|7356.5|7350.5|7357.8|7351.8|7357.8|7351.8|7356.5|7350.5|1
1647539520000|2022-03-17 17:52:00|7358.2|7352.2|7360.8|7354.8|7360.8|7354.8|7358.2|7352.2|3
1647539530000|2022-03-17 17:52:10|7362.3|7356.3|7360.8|7354.8|7362.3|7356.3|7360.8|7354.8|7
1647539540000|2022-03-17 17:52:20|7360.7|7354.7|7360.7|7354.7|7361|7355|7359.7|7353.7|4
1647539550000|2022-03-17 17:52:30|7360|7354|7360.5|7354.5|7360.5|7354.5|7359|7353|4
1647539560000|2022-03-17 17:52:40|7360|7354|7361.5|7355.5|7361.5|7355.5|7360|7354|1
1647539570000|2022-03-17 17:52:50|7359.2|7353.2|7359.2|7353.2|7359.3|7353.3|7359.2|7353.2|7
1647539580000|2022-03-17 17:53:00|7355.5|7349.5|7354.2|7348.2|7356.2|7350.2|7354.2|7348.2|17
1647539590000|2022-03-17 17:53:10|7353.7|7347.7|7355.3|7349.3|7356.7|7350.7|7353.7|7347.7|2
1647539600000|2022-03-17 17:53:20|7355.2|7349.2|7352|7346|7355.2|7349.2|7351.7|7345.7|2
1647539620000|2022-03-17 17:53:40|7350.5|7344.5|7350.7|7344.7|7350.7|7344.7|7350.5|7344.5|4
1647539630000|2022-03-17 17:53:50|7351.2|7345.2|7352|7346|7352|7346|7350.8|7344.8|2
1647539640000|2022-03-17 17:54:00|7352.5|7346.5|7354.6|7348.6|7355|7349|7352.5|7346.5|12
1647539650000|2022-03-17 17:54:10|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|1
1647539660000|2022-03-17 17:54:20|7354.8|7348.8|7355.8|7349.8|7356.3|7350.3|7354.8|7348.8|4
1647539670000|2022-03-17 17:54:30|7356.3|7350.3|7356|7350|7356.3|7350.3|7356|7350|0
1647539680000|2022-03-17 17:54:40|7356.3|7350.3|7356|7350|7356.3|7350.3|7355.8|7349.8|0
1647539690000|2022-03-17 17:54:50|7356.3|7350.3|7356.6|7350.6|7356.8|7350.8|7355.8|7349.8|3
1647539700000|2022-03-17 17:55:00|7356.3|7350.3|7356.8|7350.8|7356.8|7350.8|7355.3|7349.3|8
1647539710000|2022-03-17 17:55:10|7355.8|7349.8|7354.3|7348.3|7355.8|7349.8|7354.3|7348.3|4
1647539720000|2022-03-17 17:55:20|7354.5|7348.5|7354.3|7348.3|7354.5|7348.5|7354.3|7348.3|0
1647539730000|2022-03-17 17:55:30|7352.6|7346.6|7352.1|7346.1|7352.6|7346.6|7351.1|7345.1|5
1647539740000|2022-03-17 17:55:40|7350.5|7344.5|7351.1|7345.1|7351.6|7345.6|7350.5|7344.5|4
1647539750000|2022-03-17 17:55:50|7350.8|7344.8|7352.6|7346.6|7352.6|7346.6|7350.8|7344.8|1
1647539760000|2022-03-17 17:56:00|7352.3|7346.3|7352|7346|7352.5|7346.5|7349.6|7343.6|8
1647539770000|2022-03-17 17:56:10|7351.6|7345.6|7351.6|7345.6|7351.6|7345.6|7351.6|7345.6|2
1647539780000|2022-03-17 17:56:20|7352|7346|7353.1|7347.1|7354.5|7348.5|7352|7346|7
1647539790000|2022-03-17 17:56:30|7352.8|7346.8|7351.6|7345.6|7352.8|7346.8|7351|7345|2
1647539800000|2022-03-17 17:56:40|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|0
1647539810000|2022-03-17 17:56:50|7351.3|7345.3|7352.1|7346.1|7352.1|7346.1|7351.1|7345.1|4
1647539820000|2022-03-17 17:57:00|7352.3|7346.3|7352.8|7346.8|7353.6|7347.6|7352.3|7346.3|1
1647539830000|2022-03-17 17:57:10|7352.5|7346.5|7351.3|7345.3|7352.5|7346.5|7351.3|7345.3|3
1647539840000|2022-03-17 17:57:20|7351|7345|7352.5|7346.5|7352.5|7346.5|7351|7345|3
1647539850000|2022-03-17 17:57:30|7353|7347|7352|7346|7353|7347|7351|7345|7
1647539860000|2022-03-17 17:57:40|7351.5|7345.5|7346.1|7340.1|7351.5|7345.5|7346.1|7340.1|14
1647539870000|2022-03-17 17:57:50|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|1
1647539880000|2022-03-17 17:58:00|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|0
1647539890000|2022-03-17 17:58:10|7347.8|7341.8|7348.1|7342.1|7349.1|7343.1|7347.8|7341.8|1
1647539900000|2022-03-17 17:58:20|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|1
1647539910000|2022-03-17 17:58:30|7347.3|7341.3|7346.9|7340.9|7347.3|7341.3|7346.9|7340.9|1
1647539920000|2022-03-17 17:58:40|7346.4|7340.4|7346.1|7340.1|7346.8|7340.8|7346.1|7340.1|2
1647539930000|2022-03-17 17:58:50|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|4
1647539940000|2022-03-17 17:59:00|7346.8|7340.8|7343.1|7337.1|7346.8|7340.8|7343.1|7337.1|1
1647539950000|2022-03-17 17:59:10|7343.4|7337.4|7343.3|7337.3|7343.4|7337.4|7343.3|7337.3|6
1647539970000|2022-03-17 17:59:30|7344.3|7338.3|7344.8|7338.8|7345.1|7339.1|7344|7338|5
1647539980000|2022-03-17 17:59:40|7344.5|7338.5|7344.3|7338.3|7344.5|7338.5|7344.3|7338.3|0
1647539990000|2022-03-17 17:59:50|7343.8|7337.8|7343.6|7337.6|7343.8|7337.8|7343.3|7337.3|0
1647540000000|2022-03-17 18:00:00|7344.1|7338.1|7345.4|7339.4|7346.4|7340.4|7340.8|7334.8|12
1647540010000|2022-03-17 18:00:10|7346.4|7340.4|7346.1|7340.1|7347.3|7341.3|7346.1|7340.1|3
1647540020000|2022-03-17 18:00:20|7345.4|7339.4|7345.4|7339.4|7346.7|7340.7|7345.4|7339.4|7
1647540030000|2022-03-17 18:00:30|7344.6|7338.6|7346.1|7340.1|7346.1|7340.1|7344.4|7338.4|1
1647540040000|2022-03-17 18:00:40|7345.8|7339.8|7346.4|7340.4|7346.4|7340.4|7345.8|7339.8|0
1647540050000|2022-03-17 18:00:50|||||||||3
1647540060000|2022-03-17 18:01:00|7346.8|7340.8|7346.6|7340.6|7346.8|7340.8|7346.4|7340.4|2
1647540070000|2022-03-17 18:01:10|7346.9|7340.9|7346.3|7340.3|7347.3|7341.3|7346.3|7340.3|0
1647540080000|2022-03-17 18:01:20|7344.6|7338.6|7345.3|7339.3|7345.3|7339.3|7344.6|7338.6|3
1647540090000|2022-03-17 18:01:30|7345|7339|7344.8|7338.8|7345|7339|7344.8|7338.8|0
1647540100000|2022-03-17 18:01:40|7344.6|7338.6|7344.8|7338.8|7344.8|7338.8|7344.3|7338.3|0
1647540110000|2022-03-17 18:01:50|7344.3|7338.3|7343.8|7337.8|7344.3|7338.3|7343.1|7337.1|5
1647540120000|2022-03-17 18:02:00|7343.3|7337.3|7340.8|7334.8|7343.3|7337.3|7340.8|7334.8|2
1647540130000|2022-03-17 18:02:10|7340.3|7334.3|7341.3|7335.3|7341.3|7335.3|7339.8|7333.8|6
1647540140000|2022-03-17 18:02:20|7340.9|7334.9|7341.8|7335.8|7342.3|7336.3|7340.8|7334.8|3
1647540150000|2022-03-17 18:02:30|7341.6|7335.6|7342.3|7336.3|7342.3|7336.3|7341.6|7335.6|0
1647540160000|2022-03-17 18:02:40|7342.1|7336.1|7340.9|7334.9|7342.1|7336.1|7340.6|7334.6|3
1647540170000|2022-03-17 18:02:50|7338.3|7332.3|7341.9|7335.9|7342.3|7336.3|7338.3|7332.3|11
1647540180000|2022-03-17 18:03:00|7342.6|7336.6|7340.8|7334.8|7343.1|7337.1|7340|7334|9
1647540190000|2022-03-17 18:03:10|7341.5|7335.5|7341.8|7335.8|7342|7336|7341.1|7335.1|4
1647540210000|2022-03-17 18:03:30|7341.5|7335.5|7341.8|7335.8|7341.8|7335.8|7341.5|7335.5|6
1647540220000|2022-03-17 18:03:40|7341.4|7335.4|7341.1|7335.1|7341.4|7335.4|7340.6|7334.6|5
1647540230000|2022-03-17 18:03:50|7340.9|7334.9|7333.8|7327.8|7341.6|7335.6|7333.8|7327.8|12
1647540240000|2022-03-17 18:04:00|7334.3|7328.3|7336.8|7330.8|7336.8|7330.8|7334.3|7328.3|14
1647540250000|2022-03-17 18:04:10|7337|7331|7342.1|7336.1|7342.4|7336.4|7337|7331|15
1647540260000|2022-03-17 18:04:20|7346.6|7340.6|7346.8|7340.8|7346.9|7340.9|7345.6|7339.6|5
1647540270000|2022-03-17 18:04:30|7346.6|7340.6|7346.3|7340.3|7346.9|7340.9|7346.3|7340.3|6
1647540280000|2022-03-17 18:04:40|7348.4|7342.4|7347.1|7341.1|7348.4|7342.4|7346.4|7340.4|13
1647540290000|2022-03-17 18:04:50|7347.3|7341.3|7345.1|7339.1|7347.3|7341.3|7345.1|7339.1|9
1647540300000|2022-03-17 18:05:00|7344.8|7338.8|7339.3|7333.3|7345.6|7339.6|7339.3|7333.3|57
1647540310000|2022-03-17 18:05:10|7338.4|7332.4|7333.9|7327.9|7338.4|7332.4|7332.9|7326.9|27
1647540320000|2022-03-17 18:05:20|7334.3|7328.3|7341.1|7335.1|7341.2|7335.2|7334.1|7328.1|14
1647540330000|2022-03-17 18:05:30|7341.2|7335.2|7339.1|7333.1|7341.2|7335.2|7338.1|7332.1|28
1647540340000|2022-03-17 18:05:40|7338.9|7332.9|7339.2|7333.2|7339.2|7333.2|7337.2|7331.2|5
1647540350000|2022-03-17 18:05:50|7339.1|7333.1|7338.7|7332.7|7339.1|7333.1|7338.7|7332.7|0
1647540360000|2022-03-17 18:06:00|7338.9|7332.9|7339.4|7333.4|7340.2|7334.2|7338.6|7332.6|14
1647540370000|2022-03-17 18:06:10|7335.9|7329.9|7332.7|7326.7|7337.9|7331.9|7332.4|7326.4|38
1647540380000|2022-03-17 18:06:20|7335.2|7329.2|7334.1|7328.1|7337.4|7331.4|7333.2|7327.2|29
1647540390000|2022-03-17 18:06:30|7333.9|7327.9|7337.2|7331.2|7337.2|7331.2|7333.9|7327.9|7
1647540400000|2022-03-17 18:06:40|7337.1|7331.1|7337.6|7331.6|7337.6|7331.6|7337.1|7331.1|0
1647540410000|2022-03-17 18:06:50|7337.4|7331.4|7332.7|7326.7|7337.4|7331.4|7332.7|7326.7|12
1647540420000|2022-03-17 18:07:00|7332.5|7326.5|7334.2|7328.2|7334.9|7328.9|7332.5|7326.5|13
1647540430000|2022-03-17 18:07:10|7333.9|7327.9|7332.7|7326.7|7334.4|7328.4|7332.7|7326.7|0
1647540440000|2022-03-17 18:07:20|7332.5|7326.5|7332.7|7326.7|7333.7|7327.7|7332.2|7326.2|2
1647540450000|2022-03-17 18:07:30|7332.9|7326.9|7331.5|7325.5|7332.9|7326.9|7330.7|7324.7|21
1647540460000|2022-03-17 18:07:40|7330.5|7324.5|7331.5|7325.5|7331.5|7325.5|7330.5|7324.5|4
1647540470000|2022-03-17 18:07:50|7331.3|7325.3|7331.3|7325.3|7332.5|7326.5|7331.3|7325.3|20
1647540480000|2022-03-17 18:08:00|7331.2|7325.2|7331.5|7325.5|7332.2|7326.2|7330.7|7324.7|2
1647540490000|2022-03-17 18:08:10|7331.7|7325.7|7333.5|7327.5|7333.5|7327.5|7331.3|7325.3|8
1647540500000|2022-03-17 18:08:20|7332.5|7326.5|7333.5|7327.5|7333.5|7327.5|7332.3|7326.3|45
1647540510000|2022-03-17 18:08:30|||||||||5
1647540520000|2022-03-17 18:08:40|||||||||3
1647540530000|2022-03-17 18:08:50|7333.2|7327.2|7333|7327|7333.3|7327.3|7332.8|7326.8|3
1647540540000|2022-03-17 18:09:00|7334.1|7328.1|7333.8|7327.8|7334.1|7328.1|7333.6|7327.6|8
1647540550000|2022-03-17 18:09:10|7333.6|7327.6|7333.3|7327.3|7333.6|7327.6|7333.3|7327.3|1
1647540560000|2022-03-17 18:09:20|7333|7327|7332.6|7326.6|7333|7327|7332.6|7326.6|0
1647540570000|2022-03-17 18:09:30|7331.3|7325.3|7332.8|7326.8|7332.8|7326.8|7331|7325|2
1647540580000|2022-03-17 18:09:40|7332.7|7326.7|7331.7|7325.7|7333|7327|7331.5|7325.5|2
1647540590000|2022-03-17 18:09:50|7331.5|7325.5|7332.3|7326.3|7332.3|7326.3|7331.2|7325.2|5
1647540600000|2022-03-17 18:10:00|7332.2|7326.2|7331.2|7325.2|7332.5|7326.5|7331.2|7325.2|22
1647540610000|2022-03-17 18:10:10|7330.9|7324.9|7329.7|7323.7|7330.9|7324.9|7328.7|7322.7|6
1647540620000|2022-03-17 18:10:20|7329.9|7323.9|7332.4|7326.4|7332.4|7326.4|7329.4|7323.4|7
1647540630000|2022-03-17 18:10:30|7332.2|7326.2|7328|7322|7332.2|7326.2|7325.2|7319.2|7
1647540640000|2022-03-17 18:10:40|7326.7|7320.7|7327|7321|7328.7|7322.7|7326.5|7320.5|6
1647540650000|2022-03-17 18:10:50|7328|7322|7327.5|7321.5|7329.5|7323.5|7327|7321|4
1647540660000|2022-03-17 18:11:00|7327|7321|7325|7319|7327.4|7321.4|7324.7|7318.7|3
1647540670000|2022-03-17 18:11:10|7327.7|7321.7|7328.7|7322.7|7328.7|7322.7|7327.7|7321.7|3
1647540680000|2022-03-17 18:11:20|7327.2|7321.2|7328.2|7322.2|7328.4|7322.4|7326.7|7320.7|3
1647540690000|2022-03-17 18:11:30|7327.7|7321.7|7329.7|7323.7|7329.7|7323.7|7327.7|7321.7|3
1647540700000|2022-03-17 18:11:40|7329|7323|7327|7321|7329.2|7323.2|7327|7321|4
1647540710000|2022-03-17 18:11:50|7327.2|7321.2|7323.3|7317.3|7327.5|7321.5|7323.3|7317.3|8
1647540720000|2022-03-17 18:12:00|7324|7318|7326.5|7320.5|7326.5|7320.5|7324|7318|8
1647540730000|2022-03-17 18:12:10|7326.2|7320.2|7325|7319|7326.2|7320.2|7323.3|7317.3|6
1647540740000|2022-03-17 18:12:20|7324.7|7318.7|7326|7320|7326|7320|7324.3|7318.3|1
1647540750000|2022-03-17 18:12:30|7326.2|7320.2|7325|7319|7326.2|7320.2|7323.3|7317.3|3
1647540760000|2022-03-17 18:12:40|7325.2|7319.2|7326.3|7320.3|7326.3|7320.3|7324.7|7318.7|1
1647540770000|2022-03-17 18:12:50|7325.8|7319.8|7327.3|7321.3|7327.3|7321.3|7325.7|7319.7|6
1647540780000|2022-03-17 18:13:00|7324.8|7318.8|7326.7|7320.7|7327|7321|7324.8|7318.8|4
1647540790000|2022-03-17 18:13:10|7326.5|7320.5|7327.5|7321.5|7327.5|7321.5|7324|7318|10
1647540800000|2022-03-17 18:13:20|7327.3|7321.3|7327.1|7321.1|7327.8|7321.8|7326|7320|2
1647540810000|2022-03-17 18:13:30|7327|7321|7326.3|7320.3|7327.3|7321.3|7326|7320|3
1647540820000|2022-03-17 18:13:40|7326.8|7320.8|7326.5|7320.5|7327.3|7321.3|7323.7|7317.7|15
1647540830000|2022-03-17 18:13:50|7326.8|7320.8|7335.4|7329.4|7337|7331|7326.8|7320.8|167
1647540840000|2022-03-17 18:14:00|7335.7|7329.7|7341.1|7335.1|7341.1|7335.1|7335.7|7329.7|74
1647540850000|2022-03-17 18:14:10|7339.7|7333.7|7338.6|7332.6|7341.4|7335.4|7336.1|7330.1|122
1647540860000|2022-03-17 18:14:20|7338.1|7332.1|7334.6|7328.6|7339.5|7333.5|7334.6|7328.6|131
1647540870000|2022-03-17 18:14:30|7334.1|7328.1|7330.5|7324.5|7334.1|7328.1|7328.8|7322.8|130
1647540880000|2022-03-17 18:14:40|7331.8|7325.8|7337.8|7331.8|7339|7333|7329.7|7323.7|75
1647540890000|2022-03-17 18:14:50|7336|7330|7342.1|7336.1|7342.3|7336.3|7333.7|7327.7|75
1647540900000|2022-03-17 18:15:00|7341.8|7335.8|7349.3|7343.3|7351.1|7345.1|7338.1|7332.1|24
1647540910000|2022-03-17 18:15:10|7348.9|7342.9|7346.8|7340.8|7348.9|7342.9|7343.5|7337.5|12
1647540920000|2022-03-17 18:15:20|7346.6|7340.6|7345.6|7339.6|7346.6|7340.6|7345.4|7339.4|7
1647540930000|2022-03-17 18:15:30|7345.3|7339.3|7342.8|7336.8|7345.8|7339.8|7342.5|7336.5|3
1647540940000|2022-03-17 18:15:40|7341|7335|7339.5|7333.5|7341|7335|7339.5|7333.5|5
1647540950000|2022-03-17 18:15:50|7339.3|7333.3|7343.3|7337.3|7343.4|7337.4|7338.8|7332.8|17
1647540960000|2022-03-17 18:16:00|7343.4|7337.4|7343.9|7337.9|7343.9|7337.9|7343.3|7337.3|2
1647540970000|2022-03-17 18:16:10|7343.8|7337.8|7344.1|7338.1|7344.1|7338.1|7342.9|7336.9|7
1647540980000|2022-03-17 18:16:20|7343.9|7337.9|7343.6|7337.6|7344.1|7338.1|7343.6|7337.6|3
1647540990000|2022-03-17 18:16:30|7343.9|7337.9|7343.1|7337.1|7343.9|7337.9|7342.9|7336.9|2
1647541000000|2022-03-17 18:16:40|7342.9|7336.9|7342.3|7336.3|7343.1|7337.1|7342.3|7336.3|3
1647541010000|2022-03-17 18:16:50|7342.5|7336.5|7341|7335|7342.5|7336.5|7339.1|7333.1|4
1647541020000|2022-03-17 18:17:00|7341.1|7335.1|7340.3|7334.3|7341.8|7335.8|7338|7332|19
1647541030000|2022-03-17 18:17:10|7340.5|7334.5|7340.3|7334.3|7340.5|7334.5|7340.3|7334.3|9
1647541050000|2022-03-17 18:17:30|7340.6|7334.6|7341.1|7335.1|7342.1|7336.1|7340.6|7334.6|4
1647541060000|2022-03-17 18:17:40|7341|7335|7340.8|7334.8|7341|7335|7340.8|7334.8|2
1647541070000|2022-03-17 18:17:50|7341.4|7335.4|7339.1|7333.1|7341.8|7335.8|7338.6|7332.6|2
1647541080000|2022-03-17 18:18:00|7339.5|7333.5|7344.9|7338.9|7344.9|7338.9|7339.5|7333.5|10
1647541090000|2022-03-17 18:18:10|7342.8|7336.8|7341.7|7335.7|7343.3|7337.3|7341.1|7335.1|5
1647541100000|2022-03-17 18:18:20|7341.9|7335.9|7342.1|7336.1|7342.7|7336.7|7341.6|7335.6|1
1647541110000|2022-03-17 18:18:30|7341.4|7335.4|7342.4|7336.4|7342.4|7336.4|7341.4|7335.4|1
1647541120000|2022-03-17 18:18:40|7342.7|7336.7|7344.7|7338.7|7345.1|7339.1|7342.7|7336.7|2
1647541130000|2022-03-17 18:18:50|7344.6|7338.6|7343.7|7337.7|7344.6|7338.6|7343.7|7337.7|0
1647541140000|2022-03-17 18:19:00|7344.7|7338.7|7342.2|7336.2|7345.1|7339.1|7340.8|7334.8|9
1647541150000|2022-03-17 18:19:10|7342|7336|7341.2|7335.2|7343.7|7337.7|7340.7|7334.7|1
1647541160000|2022-03-17 18:19:20|7342.5|7336.5|7339.5|7333.5|7342.7|7336.7|7339.5|7333.5|2
1647541170000|2022-03-17 18:19:30|7338.9|7332.9|7339|7333|7340.2|7334.2|7337.2|7331.2|4
1647541180000|2022-03-17 18:19:40|7339.3|7333.3|7340.2|7334.2|7342.3|7336.3|7339.3|7333.3|6
1647541190000|2022-03-17 18:19:50|7340|7334|7337.3|7331.3|7340.8|7334.8|7337.3|7331.3|9
1647561600000|2022-03-18 00:00:00|7349.2|7334.2|7347.3|7332.3|7351.8|7344.3|7343.6|7328.6|23
1647561610000|2022-03-18 00:00:10|7346.3|7331.3|7344.4|7329.4|7346.4|7331.4|7344.4|7329.4|1
1647561620000|2022-03-18 00:00:20|7344.2|7329.2|7337.5|7327.5|7344.2|7330.3|7335.8|7327|2
1647561630000|2022-03-18 00:00:30|7337.2|7327.2|7335.8|7329.8|7337.5|7329.8|7335.8|7327.2|0
1647561640000|2022-03-18 00:00:40|7335.5|7329.5|7341.4|7331.4|7341.4|7331.4|7335.5|7329.5|1
1647561660000|2022-03-18 00:01:00|7341.6|7331.6|7342|7332|7342|7332|7341.6|7331.6|0
1647561670000|2022-03-18 00:01:10|7341.9|7335.9|7339.8|7329.8|7342.6|7336.1|7339.8|7329.8|1
1647561680000|2022-03-18 00:01:20|7338.6|7328.6|7334|7328|7338.6|7330.3|7334|7328|0
1647561690000|2022-03-18 00:01:30|7338.2|7328.2|7338.8|7328.8|7339.3|7329.3|7338.2|7328.2|2
1647561700000|2022-03-18 00:01:40|7339.1|7329.1|7339.6|7329.6|7339.6|7329.6|7339.1|7329.1|0
1647561710000|2022-03-18 00:01:50|7335|7329|7335.4|7329.4|7335.4|7329.4|7334.1|7328.1|4
1647561760000|2022-03-18 00:02:40|7335.7|7329.7|7337|7331|7337|7331|7335.7|7329.7|3
1647561770000|2022-03-18 00:02:50|7339|7333|7339|7333|7339|7333|7339|7333|1
1647561790000|2022-03-18 00:03:10|7339.7|7333.7|7345|7335|7345|7335.7|7339.7|7333.7|0
1647561800000|2022-03-18 00:03:20|7344.5|7334.5|7344|7338|7344.5|7338|7344|7334.5|0
1647561810000|2022-03-18 00:03:30|7343.5|7337.5|7344.5|7334.5|7344.5|7337.5|7343.5|7334.5|1
1647561820000|2022-03-18 00:03:40|7344.8|7334.8|7345|7335|7345|7335|7344.8|7334.8|0
1647561840000|2022-03-18 00:04:00|7343.9|7337.9|7343.9|7337.9|7343.9|7337.9|7343.9|7337.9|1
1647561850000|2022-03-18 00:04:10|7342.2|7336.2|7338.9|7332.9|7342.2|7336.2|7338.9|7332.9|2
1647561890000|2022-03-18 00:04:50|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|0
1647561900000|2022-03-18 00:05:00|7338.9|7328.9|7336.7|7330.7|7338.9|7330.7|7336.2|7328.9|1
1647561910000|2022-03-18 00:05:10|7336|7330|7338.1|7332.1|7338.1|7332.1|7334.6|7328.6|4
1647561920000|2022-03-18 00:05:20|7338.4|7332.4|7338.9|7332.9|7338.9|7332.9|7338.4|7332.4|0
1647561930000|2022-03-18 00:05:30|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|0
1647561940000|2022-03-18 00:05:40|7339.4|7333.4|7340.1|7334.1|7340.4|7334.4|7339.1|7333.1|0
1647561950000|2022-03-18 00:05:50|7340.4|7334.4|7345.2|7335.2|7345.4|7337.9|7340.4|7334.4|1
1647561960000|2022-03-18 00:06:00|7345.4|7335.4|7345.2|7335.2|7345.4|7337.5|7343.5|7335.2|0
1647561970000|2022-03-18 00:06:10|7345.4|7335.4|7345.4|7335.4|7345.4|7335.4|7345.4|7335.4|0
1647561980000|2022-03-18 00:06:20|7345|7335|7345.4|7335.4|7345.4|7335.4|7345|7335|0
1647562000000|2022-03-18 00:06:40|7343.5|7337.5|7345.4|7335.4|7345.4|7337.7|7343.5|7335.4|4
1647562010000|2022-03-18 00:06:50|7343.7|7337.7|7343.9|7337.9|7345.7|7337.9|7343.7|7335.6|0
1647562020000|2022-03-18 00:07:00|7343.5|7337.5|7349.6|7339.6|7349.6|7339.6|7343.5|7337.5|4
1647562030000|2022-03-18 00:07:10|7347.9|7341.9|7347.7|7341.7|7349.9|7342.1|7347.7|7339.6|0
1647562040000|2022-03-18 00:07:20|7349.4|7339.4|7349.4|7339.4|7349.4|7339.4|7349.4|7339.4|0
1647562050000|2022-03-18 00:07:30|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|0
1647562060000|2022-03-18 00:07:40|7350.1|7340.1|7345.6|7339.6|7350.4|7343.1|7345.6|7339|5
1647562070000|2022-03-18 00:07:50|7345.2|7339.2|7345|7330|7347.2|7339.2|7345|7330|2
1647562080000|2022-03-18 00:08:00|7346.1|7331.1|7345.4|7335.4|7346.4|7335.4|7344.7|7331.1|1
1647562090000|2022-03-18 00:08:10|7344.9|7334.9|7344.9|7334.9|7345|7335|7344.9|7334.9|0
1647562110000|2022-03-18 00:08:30|7344.8|7334.8|7345.4|7335.4|7345.4|7335.4|7344.8|7334.8|23
1647562120000|2022-03-18 00:08:40|7345.2|7335.2|7345.9|7335.9|7346.3|7336.3|7345.2|7335.2|0
1647562130000|2022-03-18 00:08:50|7345.6|7335.6|7345.4|7335.4|7345.6|7335.6|7345.4|7335.4|0
1647562140000|2022-03-18 00:09:00|7345.7|7335.7|7345.9|7335.9|7345.9|7335.9|7345.7|7335.7|0
1647562150000|2022-03-18 00:09:10|7344.2|7338.2|7345.9|7335.9|7345.9|7338.2|7344.2|7335.4|0
1647562160000|2022-03-18 00:09:20|7345|7335|7345|7335|7345|7335|7345|7335|0
1647562170000|2022-03-18 00:09:30|7345.9|7335.9|7345.9|7335.9|7345.9|7335.9|7345.4|7335.4|0
1647562180000|2022-03-18 00:09:40|7344.2|7338.2|7345.9|7335.9|7346.2|7338.2|7344.2|7335.9|0
1647562190000|2022-03-18 00:09:50|7344.4|7338.4|7344.4|7338.4|7344.4|7338.4|7344.4|7338.4|0
1647562200000|2022-03-18 00:10:00|7345.9|7335.9|7345.9|7335.9|7345.9|7335.9|7345.9|7335.9|0
1647562210000|2022-03-18 00:10:10|7345.6|7335.6|7345.6|7335.6|7345.6|7335.6|7345.6|7335.6|0
1647562220000|2022-03-18 00:10:20|7345.4|7335.4|7345.4|7335.4|7345.7|7335.7|7345.4|7335.4|0
1647562270000|2022-03-18 00:11:10|7345.9|7335.9|7345.4|7335.4|7345.9|7335.9|7345.4|7335.4|0
1647562280000|2022-03-18 00:11:20|7345.1|7335.1|7344.7|7334.7|7345.1|7335.1|7344.7|7334.7|0
1647562290000|2022-03-18 00:11:30|7345.4|7335.4|7344.9|7334.9|7345.4|7338.4|7344.4|7334.9|2
1647562300000|2022-03-18 00:11:40|7345.2|7335.2|7345.9|7335.9|7345.9|7335.9|7345.1|7335.1|0
1647562320000|2022-03-18 00:12:00|7345.7|7335.7|7345.7|7335.7|7345.7|7335.7|7345.7|7335.7|0
1647562330000|2022-03-18 00:12:10|7346.1|7336.1|7345.7|7335.7|7346.1|7336.1|7345.7|7335.7|0
1647562340000|2022-03-18 00:12:20|7346.1|7336.1|7346.2|7336.2|7346.2|7336.2|7346.1|7336.1|0
1647562380000|2022-03-18 00:13:00|7344.9|7338.9|7343.9|7337.9|7346.2|7338.9|7343.9|7336.2|0
1647562390000|2022-03-18 00:13:10|7345.6|7335.6|7346.2|7336.2|7346.2|7337.9|7343.9|7335.4|0
1647562400000|2022-03-18 00:13:20|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|0
1647562410000|2022-03-18 00:13:30|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|0
1647562430000|2022-03-18 00:13:50|7344.4|7338.4|7344.7|7338.7|7344.7|7338.7|7344.4|7338.4|0
1647562440000|2022-03-18 00:14:00|7344.4|7338.4|7344.4|7338.4|7344.4|7338.4|7344.1|7338.1|0
1647562460000|2022-03-18 00:14:20|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|0
1647562480000|2022-03-18 00:14:40|7345.2|7339.2|7345.4|7339.4|7345.4|7339.4|7345.2|7339.2|0
1647562490000|2022-03-18 00:14:50|7345.1|7339.1|7344.9|7338.9|7345.1|7339.1|7344.9|7338.9|0
1647562520000|2022-03-18 00:15:20|7344.2|7338.2|7345.7|7339.7|7345.7|7339.7|7344.2|7338.2|1
1647562530000|2022-03-18 00:15:30|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|0
1647562610000|2022-03-18 00:16:50|7346.2|7340.2|7346.4|7340.4|7346.4|7340.4|7346.2|7340.2|0
1647562620000|2022-03-18 00:17:00|7345.9|7339.9|7348.5|7338.5|7349.2|7340|7344.4|7338.4|23
1647562630000|2022-03-18 00:17:10|7348.7|7338.7|7348.7|7338.7|7348.7|7338.7|7348.7|7338.7|0
1647562670000|2022-03-18 00:17:50|||||||||1
1647562680000|2022-03-18 00:18:00|7349|7339|7349.2|7339.2|7349.2|7341.5|7347.5|7339|0
1647562690000|2022-03-18 00:18:10|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|0
1647562720000|2022-03-18 00:18:40|7349.9|7339.9|7349.9|7339.9|7349.9|7339.9|7349.9|7339.9|0
1647562730000|2022-03-18 00:18:50|7350|7340|7350|7340|7350|7340|7350|7340|0
1647562760000|2022-03-18 00:19:20|7348.4|7342.4|7349|7343|7349|7343|7348.4|7342.4|0
1647562770000|2022-03-18 00:19:30|7349.4|7343.4|7350.4|7344.4|7350.4|7344.4|7349.4|7343.4|0
1647562780000|2022-03-18 00:19:40|7350.2|7344.2|7349.9|7343.9|7350.2|7344.2|7349.9|7343.9|5
1647562800000|2022-03-18 00:20:00|7348.2|7342.2|7347.6|7341.6|7348.2|7342.2|7347.6|7341.6|1
1647562810000|2022-03-18 00:20:10|7347|7341|7347.7|7337.7|7347.7|7341|7347|7337.7|2
1647562820000|2022-03-18 00:20:20|7346|7340|7347.7|7337.7|7347.7|7340|7346|7337.7|0
1647562830000|2022-03-18 00:20:30|7346|7340|7346|7340|7346|7340|7346|7340|0
1647562840000|2022-03-18 00:20:40|7346.4|7340.4|7346.4|7340.4|7346.4|7340.4|7346.4|7340.4|0
1647562890000|2022-03-18 00:21:30|7347.8|7341.8|7348.4|7342.4|7350.4|7344.4|7347.8|7341.8|4
1647562910000|2022-03-18 00:21:50|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|0
1647562920000|2022-03-18 00:22:00|7345.9|7339.9|7345.7|7335.7|7346.1|7339.9|7345.7|7335.7|5
1647562930000|2022-03-18 00:22:10|7346.1|7336.1|7346.1|7336.1|7346.1|7336.1|7346.1|7336.1|0
1647562940000|2022-03-18 00:22:20|7346.8|7336.8|7345.5|7339.5|7346.8|7339.5|7345.5|7336.8|5
1647562960000|2022-03-18 00:22:40|7345|7339|7345|7339|7345|7339|7345|7339|0
1647563030000|2022-03-18 00:23:50|7346.1|7336.1|7346.1|7336.1|7346.1|7336.1|7346.1|7336.1|1
1647563090000|2022-03-18 00:24:50|||||||||1
1647563110000|2022-03-18 00:25:10|7346.2|7336.2|7346.2|7336.2|7346.2|7336.2|7346.2|7336.2|0
1647563190000|2022-03-18 00:26:30|7346|7336|7346|7336|7346|7336|7346|7336|0
1647563210000|2022-03-18 00:26:50|7345.7|7335.7|7345.9|7335.9|7345.9|7335.9|7345.7|7335.7|0
1647563220000|2022-03-18 00:27:00|7346.2|7336.2|7346.2|7336.2|7346.2|7336.2|7346.2|7336.2|0
1647563270000|2022-03-18 00:27:50|7345.9|7335.9|7346.2|7336.2|7346.2|7336.2|7345.9|7335.9|0
1647563320000|2022-03-18 00:28:40|7345.9|7335.9|7345.9|7335.9|7345.9|7335.9|7345.9|7335.9|0
1647563330000|2022-03-18 00:28:50|7346.2|7336.2|7346.2|7336.2|7346.2|7336.2|7346.2|7336.2|0
1647563340000|2022-03-18 00:29:00|7346|7340|7346|7340|7346|7340|7346|7340|1
1647563390000|2022-03-18 00:29:50|7345.7|7339.7|7346.2|7336.2|7346.2|7339.7|7345.7|7336.2|1
1647563400000|2022-03-18 00:30:00|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|0
1647563410000|2022-03-18 00:30:10|7346.2|7336.2|7346.2|7336.2|7346.2|7336.2|7346.2|7336.2|0
1647563430000|2022-03-18 00:30:30|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|0
1647563440000|2022-03-18 00:30:40|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|0
1647563450000|2022-03-18 00:30:50|7342.9|7336.9|7343.2|7337.2|7343.2|7337.2|7342.9|7336.9|0
1647563480000|2022-03-18 00:31:20|7343.5|7337.5|7345.5|7339.5|7345.5|7339.5|7343.5|7337.5|2
1647563520000|2022-03-18 00:32:00|7345.3|7339.3|7345.3|7339.3|7345.3|7339.3|7345.3|7339.3|0
1647563530000|2022-03-18 00:32:10|7346|7340|7348.5|7342.5|7349|7343|7346|7340|4
1647563540000|2022-03-18 00:32:20|7349.3|7343.3|7349.6|7343.6|7349.6|7343.6|7349.3|7343.3|0
1647563560000|2022-03-18 00:32:40|7350|7344|7349.6|7343.6|7350|7344|7349.6|7343.6|0
1647563570000|2022-03-18 00:32:50|7350|7344|7349.3|7343.3|7350|7344|7349.3|7343.3|0
1647563580000|2022-03-18 00:33:00|7349.5|7343.5|7350|7344|7350|7344|7349.5|7343.5|0
1647563600000|2022-03-18 00:33:20|7349.8|7343.8|7349.5|7343.5|7349.8|7343.8|7349.5|7343.5|0
1647563610000|2022-03-18 00:33:30|7349.3|7343.3|7349.3|7343.3|7349.3|7343.3|7349.3|7343.3|0
1647563640000|2022-03-18 00:34:00|7349.1|7343.1|7349.1|7343.1|7350|7344|7349|7343|0
1647563650000|2022-03-18 00:34:10|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|0
1647563670000|2022-03-18 00:34:30|7349.3|7343.3|7349.8|7343.8|7349.8|7343.8|7349.3|7343.3|0
1647563700000|2022-03-18 00:35:00|||||||||1
1647563720000|2022-03-18 00:35:20|7349.3|7343.3|7347.5|7341.5|7349.3|7343.3|7347.5|7341.5|1
1647563940000|2022-03-18 00:39:00|7347.1|7341.1|7343.8|7337.8|7347.1|7341.1|7343.8|7337.8|1
1647563960000|2022-03-18 00:39:20|7343.5|7337.5|7343.5|7337.5|7343.5|7337.5|7343.5|7337.5|0
1647563970000|2022-03-18 00:39:30|7344.2|7338.2|7343.5|7337.5|7344.2|7338.2|7343.5|7337.5|1
1647563990000|2022-03-18 00:39:50|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|1
1647564000000|2022-03-18 00:40:00|7340.2|7334.2|7340.4|7334.4|7340.7|7334.7|7339.7|7333.7|1
1647564030000|2022-03-18 00:40:30|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|0
1647564170000|2022-03-18 00:42:50|7340.4|7334.4|7340.4|7334.4|7340.4|7334.4|7340.4|7334.4|1
1647564190000|2022-03-18 00:43:10|7339.6|7333.6|7339.6|7333.6|7339.6|7333.6|7339.6|7333.6|0
1647564230000|2022-03-18 00:43:50|7338.2|7332.2|7336.1|7330.1|7338.2|7332.2|7335.1|7329.1|1
1647564300000|2022-03-18 00:45:00|7339.1|7333.1|7338.6|7332.6|7340.3|7334.3|7338.6|7332.6|1
1647564310000|2022-03-18 00:45:10|7339|7333|7339|7333|7339|7333|7338.6|7332.6|5
1647564320000|2022-03-18 00:45:20|7339.3|7333.3|7340.3|7334.3|7340.3|7334.3|7339.3|7333.3|0
1647564340000|2022-03-18 00:45:40|7340.6|7334.6|7340.6|7334.6|7340.6|7334.6|7340.6|7334.6|0
1647564420000|2022-03-18 00:47:00|7340.3|7334.3|7340.6|7334.6|7340.6|7334.6|7340.3|7334.3|0
1647564430000|2022-03-18 00:47:10|7340.3|7334.3|7340|7334|7340.3|7334.3|7340|7334|0
1647564470000|2022-03-18 00:47:50|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|0
1647564480000|2022-03-18 00:48:00|7338.8|7332.8|7339|7333|7339|7333|7338.8|7332.8|1
1647564490000|2022-03-18 00:48:10|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|0
1647564550000|2022-03-18 00:49:10|7339|7333|7338.3|7332.3|7339|7333|7338|7332|3
1647564580000|2022-03-18 00:49:40|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|7337.9|7331.9|0
1647564600000|2022-03-18 00:50:00|7336.4|7330.4|7335.4|7329.4|7336.4|7330.4|7334.9|7328.9|1
1647564610000|2022-03-18 00:50:10|7334.9|7328.9|7334.8|7328.8|7334.9|7328.9|7334.8|7328.8|0
1647564620000|2022-03-18 00:50:20|7335.1|7329.1|7335.4|7329.4|7335.9|7329.9|7335.1|7329.1|0
1647564630000|2022-03-18 00:50:30|7335.6|7329.6|7335.9|7329.9|7335.9|7329.9|7335.6|7329.6|0
1647564640000|2022-03-18 00:50:40|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|1
1647564650000|2022-03-18 00:50:50|7334.9|7328.9|7334.9|7328.9|7334.9|7328.9|7334.9|7328.9|0
1647564660000|2022-03-18 00:51:00|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|2
1647564720000|2022-03-18 00:52:00|7334.9|7328.9|7334.9|7328.9|7334.9|7328.9|7334.9|7328.9|0
1647564730000|2022-03-18 00:52:10|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|0
1647564740000|2022-03-18 00:52:20|7335.6|7329.6|7335.3|7329.3|7335.6|7329.6|7335.3|7329.3|0
1647564750000|2022-03-18 00:52:30|7335.4|7329.4|7335.4|7329.4|7335.4|7329.4|7335.4|7329.4|0
1647564770000|2022-03-18 00:52:50|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|0
1647564800000|2022-03-18 00:53:20|7335.1|7329.1|7334.4|7328.4|7335.1|7329.1|7334.4|7328.4|0
1647564810000|2022-03-18 00:53:30|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|0
1647564830000|2022-03-18 00:53:50|7335.1|7329.1|7335.1|7329.1|7335.1|7329.1|7335.1|7329.1|0
1647564840000|2022-03-18 00:54:00|7334.7|7328.7|7334.1|7328.1|7334.7|7328.7|7334.1|7328.1|0
1647564860000|2022-03-18 00:54:20|7334.4|7328.4|7334.7|7328.7|7334.7|7328.7|7334.4|7328.4|0
1647564880000|2022-03-18 00:54:40|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|0
1647564920000|2022-03-18 00:55:20|7334.7|7328.7|7334|7328|7334.7|7328.7|7334|7328|1
1647564930000|2022-03-18 00:55:30|7334.4|7328.4|7334.7|7328.7|7334.7|7328.7|7334.4|7328.4|0
1647564940000|2022-03-18 00:55:40|7331.9|7325.9|7331.4|7325.4|7331.9|7325.9|7331.1|7325.1|3
1647564960000|2022-03-18 00:56:00|7331.7|7325.7|7333.2|7327.2|7333.2|7327.2|7331.7|7325.7|1
1647564980000|2022-03-18 00:56:20|7332.9|7326.9|7332.9|7326.9|7332.9|7326.9|7332.9|7326.9|0
1647565040000|2022-03-18 00:57:20|7333.2|7327.2|7332|7326|7333.2|7327.2|7332|7326|1
1647565050000|2022-03-18 00:57:30|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|0
1647565060000|2022-03-18 00:57:40|7331|7325|7331|7325|7331|7325|7331|7325|0
1647565070000|2022-03-18 00:57:50|7330.7|7324.7|7330.2|7324.2|7330.7|7324.7|7330.2|7324.2|0
1647565080000|2022-03-18 00:58:00|7330|7324|7329.4|7323.4|7330|7324|7329.4|7323.4|2
1647565100000|2022-03-18 00:58:20|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|1
1647565110000|2022-03-18 00:58:30|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|0
1647565120000|2022-03-18 00:58:40|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|0
1647565140000|2022-03-18 00:59:00|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|0
1647565150000|2022-03-18 00:59:10|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|0
1647565170000|2022-03-18 00:59:30|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|0
1647565190000|2022-03-18 00:59:50|7330.7|7324.7|7330.9|7324.9|7331|7325|7330.7|7324.7|0
1647565200000|2022-03-18 01:00:00|7330.3|7324.3|7339.2|7329.2|7342.4|7330.5|7330.3|7324.3|5
1647565210000|2022-03-18 01:00:10|7336.5|7330.5|7335.3|7329.3|7338.8|7330.5|7335|7328.8|0
1647565220000|2022-03-18 01:00:20|7336|7330|7333.7|7327.7|7336|7330|7333|7327|1
1647565230000|2022-03-18 01:00:30|7333.8|7327.8|7336.2|7330.2|7336.2|7330.2|7333.8|7327.8|0
1647565240000|2022-03-18 01:00:40|7335.6|7329.6|7338.5|7328.5|7338.5|7330.2|7335.3|7328.1|4
1647565250000|2022-03-18 01:00:50|7336.2|7330.2|7339|7329|7339|7330.2|7336.2|7328.5|4
1647565260000|2022-03-18 01:01:00|7338.7|7328.7|7338.7|7328.7|7339.5|7329.5|7338.7|7328.7|0
1647565270000|2022-03-18 01:01:10|7339.2|7329.2|7339|7329|7339.2|7329.2|7338.3|7328.3|0
1647565280000|2022-03-18 01:01:20|7338.7|7328.7|7338.7|7328.7|7338.7|7328.7|7338.7|7328.7|0
1647565290000|2022-03-18 01:01:30|7338.3|7328.3|7336|7330|7338.3|7330|7335.6|7328.3|0
1647565300000|2022-03-18 01:01:40|7338.6|7328.6|7334.5|7324.5|7338.6|7330.3|7332.2|7323.3|2
1647565310000|2022-03-18 01:01:50|7332.2|7326.2|7337.5|7327.5|7339.3|7327.5|7332.2|7323.8|1
1647565330000|2022-03-18 01:02:10|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|0
1647565340000|2022-03-18 01:02:20|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|0
1647565350000|2022-03-18 01:02:30|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1647565360000|2022-03-18 01:02:40|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|0
1647565370000|2022-03-18 01:02:50|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|0
1647565380000|2022-03-18 01:03:00|7338.2|7328.2|7338.2|7328.2|7338.2|7328.2|7338.2|7328.2|0
1647565390000|2022-03-18 01:03:10|7336.7|7330.7|7343|7328|7343.3|7330.7|7336.7|7327.8|4
1647565460000|2022-03-18 01:04:20|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|0
1647565470000|2022-03-18 01:04:30|7343|7328|7343|7328|7343|7328|7343|7328|0
1647565490000|2022-03-18 01:04:50|7343.3|7328.3|7341.5|7331.5|7343.3|7331.5|7341.5|7328.3|0
1647565500000|2022-03-18 01:05:00|7343.5|7328.5|7341.5|7331.5|7343.5|7331.5|7341.3|7328.5|0
1647565530000|2022-03-18 01:05:30|7341.2|7331.2|7341.2|7331.2|7341.2|7331.2|7341.2|7331.2|0
1647565540000|2022-03-18 01:05:40|7341.1|7331.1|7341.1|7331.1|7341.1|7331.1|7341.1|7331.1|0
1647565580000|2022-03-18 01:06:20|7344|7329|7344|7329|7344|7329|7344|7329|0
1647565590000|2022-03-18 01:06:30|7344.3|7329.3|7344.6|7329.6|7344.6|7329.6|7344.3|7329.3|0
1647565620000|2022-03-18 01:07:00|7342.8|7332.8|7342.1|7336.1|7342.8|7336.1|7342.1|7332.8|0
1647565640000|2022-03-18 01:07:20|7343.8|7333.8|7343.6|7333.6|7343.8|7333.8|7343.6|7333.6|0
1647565650000|2022-03-18 01:07:30|7342|7336|7344|7334|7344.5|7336|7342|7334|0
1647565660000|2022-03-18 01:07:40|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|2
1647565670000|2022-03-18 01:07:50|7341.8|7335.8|7344.1|7329.1|7344.3|7335.8|7341.8|7329.1|3
1647565690000|2022-03-18 01:08:10|||||||||2
1647565720000|2022-03-18 01:08:40|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|0
1647565730000|2022-03-18 01:08:50|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|0
1647565740000|2022-03-18 01:09:00|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|0
1647565780000|2022-03-18 01:09:40|7343.3|7333.3|7342|7336|7343.6|7336|7342|7333.3|1
1647565810000|2022-03-18 01:10:10|7344.6|7334.6|7344.6|7334.6|7344.6|7334.6|7344.6|7334.6|0
1647565820000|2022-03-18 01:10:20|7345|7335|7345|7335|7347.8|7335.3|7345|7332.8|0
1647565870000|2022-03-18 01:11:10|7347.8|7332.8|7346.4|7336.4|7347.8|7336.4|7345.3|7332.8|0
1647565880000|2022-03-18 01:11:20|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|7345.9|7339.9|0
1647565890000|2022-03-18 01:11:30|7345.6|7339.6|7344.9|7338.9|7345.6|7339.6|7344.9|7338.9|0
1647565900000|2022-03-18 01:11:40|7345.3|7339.3|7345.4|7339.4|7345.4|7339.4|7345.3|7339.3|0
1647565910000|2022-03-18 01:11:50|7345.8|7339.8|7347.1|7341.1|7347.1|7341.1|7345.8|7339.8|1
1647565920000|2022-03-18 01:12:00|7346.8|7340.8|7346.3|7340.3|7346.8|7340.8|7344.8|7338.8|1
1647565930000|2022-03-18 01:12:10|7346.8|7340.8|7346.4|7340.4|7346.8|7340.8|7346.4|7340.4|0
1647565950000|2022-03-18 01:12:30|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|7346.3|7340.3|0
1647565960000|2022-03-18 01:12:40|7346.6|7340.6|7346.3|7340.3|7346.6|7340.6|7346.3|7340.3|0
1647565970000|2022-03-18 01:12:50|7339.8|7333.8|7339.1|7329.1|7340|7333.8|7339.1|7329.1|4
1647565980000|2022-03-18 01:13:00||7333.1||7333.1||7333.1||7333.1|0
1647566000000|2022-03-18 01:13:20|7342.6|7332.6|7342.6|7332.6|7342.6|7332.6|7342.6|7332.6|0
1647566050000|2022-03-18 01:14:10|7343.1|7333.1|7342.6|7332.6|7343.1|7333.1|7342.6|7332.6|0
1647566060000|2022-03-18 01:14:20|7343|7333|7343.1|7333.1|7346.1|7333.1|7343|7331.1|4
1647566070000|2022-03-18 01:14:30|7343.3|7333.3|7343.6|7333.6|7346.1|7333.6|7343.1|7331.1|0
1647566080000|2022-03-18 01:14:40|7342.1|7336.1|7343.4|7337.4|7343.6|7337.6|7342.1|7336.1|0
1647566090000|2022-03-18 01:14:50|7344.5|7338.5|7345.6|7339.6|7345.8|7339.8|7344.5|7338.5|1
1647566120000|2022-03-18 01:15:20|7345.3|7339.3|7345.1|7339.1|7345.3|7339.3|7345.1|7339.1|0
1647566130000|2022-03-18 01:15:30|7346.3|7340.3|7346.3|7340.3|7346.5|7340.5|7346.3|7340.3|1
1647566140000|2022-03-18 01:15:40|7346.1|7340.1|7347.1|7341.1|7347.1|7341.1|7346.1|7340.1|0
1647566150000|2022-03-18 01:15:50|7347.3|7341.3|7346.8|7340.8|7347.8|7341.8|7346.8|7340.8|0
1647566160000|2022-03-18 01:16:00|||||||||1
1647566170000|2022-03-18 01:16:10|7347.1|7341.1|7347.8|7341.8|7347.8|7341.8|7347.1|7341.1|1
1647566180000|2022-03-18 01:16:20|7347.3|7341.3|7347.8|7341.8|7347.8|7341.8|7347.3|7341.3|0
1647566190000|2022-03-18 01:16:30|7348|7342|7349.8|7343.8|7349.8|7343.8|7348|7342|6
1647566200000|2022-03-18 01:16:40|7350|7344|7350.5|7344.5|7350.5|7344.5|7349.5|7343.5|1
1647566210000|2022-03-18 01:16:50|7350.1|7344.1|7350|7344|7350.1|7344.1|7350|7344|0
1647566220000|2022-03-18 01:17:00|7349.5|7343.5|7349.1|7343.1|7349.5|7343.5|7349.1|7343.1|0
1647566240000|2022-03-18 01:17:20|7348.5|7342.5|7345.6|7339.6|7348.5|7342.5|7345.6|7339.6|4
1647566250000|2022-03-18 01:17:30|7345.8|7339.8|7342.8|7336.8|7345.8|7339.8|7342.3|7336.3|2
1647566260000|2022-03-18 01:17:40|7342.3|7336.3|7341.6|7335.6|7342.3|7336.3|7341.6|7335.6|0
1647566270000|2022-03-18 01:17:50|7341.9|7335.9|7342.6|7336.6|7344.3|7338.3|7341.6|7335.6|1
1647566280000|2022-03-18 01:18:00|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|7342.1|7336.1|0
1647566290000|2022-03-18 01:18:10|7342|7336|7342.5|7336.5|7342.5|7336.5|7342|7336|0
1647566300000|2022-03-18 01:18:20|7342.8|7336.8|7342.8|7336.8|7342.8|7336.8|7342.3|7336.3|0
1647566310000|2022-03-18 01:18:30|7342.5|7336.5|7342|7336|7342.5|7336.5|7342|7336|0
1647566320000|2022-03-18 01:18:40|7341.6|7335.6|7342.6|7336.6|7342.6|7336.6|7341.6|7335.6|0
1647566330000|2022-03-18 01:18:50|7342.8|7336.8|7344.5|7338.5|7344.5|7338.5|7342.8|7336.8|0
1647566340000|2022-03-18 01:19:00|7344|7338|7344|7338|7344.3|7338.3|7343.6|7337.6|0
1647566350000|2022-03-18 01:19:10|7344.6|7338.6|7344.1|7338.1|7345|7339|7344.1|7338.1|0
1647566360000|2022-03-18 01:19:20|7343.1|7337.1|7343.6|7337.6|7343.6|7337.6|7343.1|7337.1|1
1647566380000|2022-03-18 01:19:40|7343.5|7337.5|7343.1|7337.1|7343.5|7337.5|7343.1|7337.1|0
1647566400000|2022-03-18 01:20:00|7343.6|7337.6|7343.3|7337.3|7344.3|7338.3|7343.3|7337.3|0
1647566410000|2022-03-18 01:20:10|7342.8|7336.8|7341.8|7335.8|7342.8|7336.8|7341.8|7335.8|0
1647566420000|2022-03-18 01:20:20|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|0
1647566430000|2022-03-18 01:20:30|7342.7|7336.7|7342.6|7336.6|7344.3|7338.3|7342.6|7336.6|1
1647566440000|2022-03-18 01:20:40|7343|7337|7342.8|7336.8|7343.3|7337.3|7342.8|7336.8|0
1647566450000|2022-03-18 01:20:50|7338.5|7332.5|7342.8|7332.8|7342.8|7333.2|7338.5|7332.5|8
1647566460000|2022-03-18 01:21:00|7343|7333|7338.5|7328.5|7343|7333|7336.4|7321.4|4
1647566480000|2022-03-18 01:21:20|7339|7329|7339|7329|7339|7329|7339|7329|0
1647566550000|2022-03-18 01:22:30|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|0
1647566570000|2022-03-18 01:22:50|7337.8|7331.8|7340.5|7330.5|7340.5|7331.8|7337.8|7330.5|0
1647566580000|2022-03-18 01:23:00|7341|7331|7341|7331|7341|7331|7341|7331|0
1647566590000|2022-03-18 01:23:10|7339.5|7333.5|7340.3|7334.3|7340.3|7334.3|7339.5|7333.5|0
1647566610000|2022-03-18 01:23:30|7340.6|7334.6|7341.3|7335.3|7341.3|7335.3|7340.6|7334.6|0
1647566620000|2022-03-18 01:23:40|7341.6|7335.6|7341.8|7331.8|7341.8|7335.6|7341.6|7331.8|1
1647566780000|2022-03-18 01:26:20|7339.5|7333.5|7339.5|7333.5|7339.5|7333.5|7339.5|7333.5|0
1647566790000|2022-03-18 01:26:30|7339.3|7333.3|7338.8|7332.8|7339.3|7333.3|7338.3|7332.3|0
1647566820000|2022-03-18 01:27:00|7339|7333|7339.3|7333.3|7339.3|7333.3|7339|7333|0
1647566840000|2022-03-18 01:27:20|7338.8|7332.8|7341.8|7331.8|7341.8|7332.8|7338.8|7331.8|1
1647566850000|2022-03-18 01:27:30|7342|7332|7342|7332|7342|7332|7342|7332|0
1647566870000|2022-03-18 01:27:50|7340|7334|7340.5|7334.5|7341|7335|7340|7334|0
1647566890000|2022-03-18 01:28:10|7340.3|7334.3|7340.5|7334.5|7340.5|7334.5|7340|7334|0
1647566900000|2022-03-18 01:28:20|7340.1|7334.1|7340|7334|7340.5|7334.5|7340|7334|0
1647566910000|2022-03-18 01:28:30|7342|7336|7343.5|7337.5|7343.5|7337.5|7342|7336|3
1647566950000|2022-03-18 01:29:10|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|0
1647566960000|2022-03-18 01:29:20|7343.8|7337.8|7343.6|7337.6|7344.1|7338.1|7343.6|7337.6|2
1647566970000|2022-03-18 01:29:30|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|2
1647566980000|2022-03-18 01:29:40|||||||||1
1647566990000|2022-03-18 01:29:50|7343.8|7337.8|7343.9|7337.9|7344.1|7338.1|7343.6|7337.6|0
1647567000000|2022-03-18 01:30:00|7343.6|7337.6|7344.1|7338.1|7344.1|7338.1|7343.6|7337.6|0
1647567040000|2022-03-18 01:30:40|7345.6|7339.6|7347.3|7341.3|7347.3|7341.3|7345.6|7339.6|2
1647567050000|2022-03-18 01:30:50|7349.9|7339.9|7349.3|7343.3|7350.8|7343.3|7349.3|7339.9|0
1647567060000|2022-03-18 01:31:00|7349.8|7343.8|7350.9|7344.9|7353.1|7347.1|7349.8|7343.8|11
1647567070000|2022-03-18 01:31:10|7350.7|7344.7|7350.7|7344.7|7350.7|7344.7|7350.7|7344.7|4
1647567090000|2022-03-18 01:31:30|7350.9|7344.9|7363.3|7348.3|7363.3|7348.3|7350.9|7344.9|1
1647567100000|2022-03-18 01:31:40|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|0
1647567110000|2022-03-18 01:31:50|7359.7|7349.7|7363.2|7348.2|7363.2|7349.7|7359.2|7347.7|3
1647567120000|2022-03-18 01:32:00|7362.7|7347.7|7364.2|7349.2|7364.2|7349.2|7362.7|7347.7|2
1647567130000|2022-03-18 01:32:10|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|2
1647567140000|2022-03-18 01:32:20|7364.9|7349.9|7374.8|7359.8|7378.6|7370|7364|7349.9|6
1647567150000|2022-03-18 01:32:30|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1647567160000|2022-03-18 01:32:40|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|0
1647567210000|2022-03-18 01:33:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|0
1647567230000|2022-03-18 01:33:50|7374.4|7359.4|7373.7|7358.7|7374.4|7359.4|7373.7|7358.7|1
1647567240000|2022-03-18 01:34:00|7372.1|7357.1|7367.3|7352.3|7372.1|7357.1|7367.3|7352.3|2
1647567260000|2022-03-18 01:34:20|7365.3|7355.3|7368.1|7353.1|7368.1|7355.3|7365.3|7353.1|0
1647567290000|2022-03-18 01:34:50|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1647567300000|2022-03-18 01:35:00|7364.9|7349.9|7363.6|7348.6|7364.9|7349.9|7363.3|7348.3|0
1647567330000|2022-03-18 01:35:30|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|0
1647567360000|2022-03-18 01:36:00|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.2|7348.2|0
1647567370000|2022-03-18 01:36:10|7363.2|7348.2|7362.6|7352.6|7364.6|7352.6|7362.6|7348.2|0
1647567380000|2022-03-18 01:36:20|7362.9|7352.9|7368|7353|7368|7355.4|7361.4|7350.9|0
1647567390000|2022-03-18 01:36:30|7368.4|7353.4|7369|7354|7369|7354|7368.4|7353.4|0
1647567400000|2022-03-18 01:36:40|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|0
1647567420000|2022-03-18 01:37:00|7369|7354|7369|7354|7369|7354|7369|7354|0
1647567430000|2022-03-18 01:37:10|7369.5|7354.5|7367.7|7357.7|7369.5|7358|7367.5|7354|0
1647567460000|2022-03-18 01:37:40|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|0
1647567490000|2022-03-18 01:38:10|7368.7|7353.7|7369.5|7354.5|7369.8|7354.8|7368.7|7353.7|0
1647567500000|2022-03-18 01:38:20|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|7366|7356|0
1647567510000|2022-03-18 01:38:30|7366|7356|7366.4|7356.4|7366.4|7356.4|7366|7356|0
1647567520000|2022-03-18 01:38:40|7366|7356|7366.5|7356.5|7366.9|7359.4|7365|7356|0
1647567530000|2022-03-18 01:38:50|7363.4|7357.4|7362.9|7356.9|7363.4|7357.4|7362.9|7356.9|0
1647567540000|2022-03-18 01:39:00|7363.4|7357.4|7362.9|7356.9|7363.4|7357.4|7362.9|7356.9|0
1647567550000|2022-03-18 01:39:10|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|7362.1|7356.1|0
1647567560000|2022-03-18 01:39:20|7362.2|7356.2|7363.6|7357.6|7363.9|7357.9|7362.1|7356.1|0
1647567570000|2022-03-18 01:39:30|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|0
1647567580000|2022-03-18 01:39:40|7363.6|7357.6|7366|7356|7366|7359|7363.6|7356|0
1647567590000|2022-03-18 01:39:50|7364.5|7358.5|7365.4|7359.4|7366.2|7359.4|7364.5|7356.2|0
1647567600000|2022-03-18 01:40:00|7365.5|7359.5|7365.9|7359.9|7365.9|7359.9|7365.5|7359.5|0
1647567610000|2022-03-18 01:40:10|7365.5|7359.5|7365|7359|7365.5|7359.5|7365|7359|0
1647567620000|2022-03-18 01:40:20|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|0
1647567640000|2022-03-18 01:40:40|7365|7359|7366|7360|7366|7360|7364.7|7358.7|1
1647567650000|2022-03-18 01:40:50|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|0
1647567660000|2022-03-18 01:41:00|7365.2|7359.2|7362|7356|7365.2|7359.2|7362|7356|2
1647567670000|2022-03-18 01:41:10|7362.4|7356.4|7377.4|7362.4|7377.4|7363.6|7362.4|7356.4|4
1647567680000|2022-03-18 01:41:20|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|4
1647567690000|2022-03-18 01:41:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|0
1647567710000|2022-03-18 01:41:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1647567720000|2022-03-18 01:42:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|1
1647567730000|2022-03-18 01:42:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1647567770000|2022-03-18 01:42:50|||||||||1
1647567830000|2022-03-18 01:43:50|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|1
1647567840000|2022-03-18 01:44:00|7381.8|7366.8|7381.3|7366.3|7381.8|7366.8|7381.3|7366.3|0
1647567850000|2022-03-18 01:44:10|7381.8|7366.8|7381.2|7366.2|7381.8|7366.8|7381.2|7366.2|0
1647567890000|2022-03-18 01:44:50|||||||||1
1647567900000|2022-03-18 01:45:00|7381.7|7366.7|7381.2|7366.2|7381.7|7366.7|7381.2|7366.2|0
1647567950000|2022-03-18 01:45:50|7381.3|7366.3|7381|7366|7381.3|7366.3|7381|7366|1
1647567960000|2022-03-18 01:46:00|7380.7|7365.7|7380.3|7365.3|7380.7|7365.7|7380.3|7365.3|0
1647567970000|2022-03-18 01:46:10|7380.8|7365.8|7380.5|7365.5|7381|7366|7380.5|7365.5|0
1647567980000|2022-03-18 01:46:20|7380|7365|7379.2|7364.2|7380|7365|7379.2|7364.2|0
1647567990000|2022-03-18 01:46:30|||||||||1
1647568010000|2022-03-18 01:46:50|7379|7364|7379.4|7364.4|7379.7|7364.7|7379|7364|1
1647568020000|2022-03-18 01:47:00|7379|7364|7378.4|7363.4|7379|7364|7378.4|7363.4|0
1647568030000|2022-03-18 01:47:10|7378|7363|7378|7363|7378|7363|7378|7363|0
1647568070000|2022-03-18 01:47:50|7375.8|7369.8|7378.4|7363.4|7381.3|7370.8|7375.8|7363|3
1647568080000|2022-03-18 01:48:00|7378.2|7363.2|7378|7363|7378.2|7363.2|7378|7363|0
1647568090000|2022-03-18 01:48:10|7378.2|7363.2|7378|7363|7378.2|7363.2|7378|7363|0
1647568100000|2022-03-18 01:48:20|7378.2|7363.2|7377.7|7362.7|7378.2|7363.2|7377|7362|0
1647568110000|2022-03-18 01:48:30|7378|7363|7377.7|7362.7|7378|7363|7377.7|7362.7|0
1647568180000|2022-03-18 01:49:40|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|0
1647568210000|2022-03-18 01:50:10|7377.7|7362.7|7377.5|7362.5|7377.7|7362.7|7377.5|7362.5|0
1647568220000|2022-03-18 01:50:20|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|0
1647568230000|2022-03-18 01:50:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|0
1647568240000|2022-03-18 01:50:40|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|0
1647568290000|2022-03-18 01:51:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|0
1647568300000|2022-03-18 01:51:40|7380|7365|7380|7365|7380|7365|7380|7365|0
1647568320000|2022-03-18 01:52:00|7380.2|7365.2|7376.5|7370.5|7380.2|7370.5|7376.5|7365|0
1647568330000|2022-03-18 01:52:10|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|0
1647568370000|2022-03-18 01:52:50|7380|7370|7377.5|7367.5|7380|7370|7377.5|7367.5|11
1647568380000|2022-03-18 01:53:00|7374.4|7368.4|7377.2|7367.2|7377.3|7368.4|7374.4|7367.2|1
1647568400000|2022-03-18 01:53:20|||||||||9
1647568420000|2022-03-18 01:53:40|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|0
1647568440000|2022-03-18 01:54:00|7378|7368|7378|7368|7378|7368|7378|7368|0
1647568450000|2022-03-18 01:54:10|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|0
1647568480000|2022-03-18 01:54:40|7378|7368|7378|7368|7378|7368|7378|7368|0
1647568490000|2022-03-18 01:54:50|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|0
1647568520000|2022-03-18 01:55:20|7377.4|7371.4|7377.4|7371.4|7377.4|7371.4|7377.4|7371.4|0
1647568530000|2022-03-18 01:55:30|7377.7|7371.7|7380.9|7370.9|7381.9|7373.6|7377.7|7370.9|3
1647568540000|2022-03-18 01:55:40|7381|7371|7381.2|7371.2|7381.4|7371.4|7381|7371|0
1647568550000|2022-03-18 01:55:50|7380.7|7370.7|7380.7|7370.7|7380.7|7370.7|7380.7|7370.7|0
1647568560000|2022-03-18 01:56:00|7380.4|7370.4|7380.7|7370.7|7380.7|7370.7|7380.4|7370.4|0
1647568570000|2022-03-18 01:56:10|7380.5|7370.5|7379.5|7373.5|7380.5|7373.5|7379.5|7370.5|0
1647568630000|2022-03-18 01:57:10|7379.3|7373.3|7380.5|7370.5|7381|7373.5|7379|7370.5|0
1647568650000|2022-03-18 01:57:30|7380.9|7370.9|7381.2|7371.2|7381.2|7371.2|7380.9|7370.9|0
1647568660000|2022-03-18 01:57:40|7381|7371|7381|7371|7381|7371|7381|7371|0
1647568670000|2022-03-18 01:57:50|7381.4|7371.4|7381|7371|7381.4|7371.4|7381|7371|0
1647568680000|2022-03-18 01:58:00|7380.4|7370.4|7380.9|7365.9|7380.9|7370.4|7380.2|7365.9|1
1647568690000|2022-03-18 01:58:10|7381.2|7366.2|7378.9|7368.9|7381.2|7368.9|7378.9|7365.9|0
1647568700000|2022-03-18 01:58:20|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1647568710000|2022-03-18 01:58:30|7378.1|7372.1|7381|7371|7381|7372.7|7378.1|7371|0
1647568740000|2022-03-18 01:59:00|7379.5|7373.5|7380.8|7370.8|7381.5|7373.5|7379.5|7370.8|1
1647568750000|2022-03-18 01:59:10|7379.1|7373.1|7380.8|7370.8|7380.8|7373.1|7376.9|7370.8|1
1647568760000|2022-03-18 01:59:20|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|27
1647568770000|2022-03-18 01:59:30|7388.9|7373.9|7389.4|7374.4|7389.4|7374.4|7388.9|7373.9|0
1647568790000|2022-03-18 01:59:50|7388.5|7373.5|7386.6|7371.6|7388.5|7373.5|7386.6|7371.6|1
1647568820000|2022-03-18 02:00:20|7386|7371|7385.7|7370.7|7386|7371|7385.7|7370.7|0
1647568830000|2022-03-18 02:00:30|7386|7371|7386|7371|7386|7371|7386|7371|0
1647568840000|2022-03-18 02:00:40|7385.7|7370.7|7383.5|7373.5|7386|7373.5|7383.5|7370.7|0
1647568850000|2022-03-18 02:00:50|7384.5|7374.5|7385.7|7370.7|7385.7|7377.5|7382.7|7370.7|2
1647568860000|2022-03-18 02:01:00|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|0
1647568870000|2022-03-18 02:01:10|7377.8|7371.8|7377.7|7371.7|7377.8|7371.8|7377.7|7371.7|0
1647568910000|2022-03-18 02:01:50|7376.5|7370.5|7377.2|7367.2|7377.2|7370.5|7376.5|7367.2|1
1647568920000|2022-03-18 02:02:00|||||||||1
1647568930000|2022-03-18 02:02:10|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|7374.7|7368.7|3
1647568970000|2022-03-18 02:02:50|7376.3|7366.3|7376.2|7366.2|7376.3|7366.3|7376.2|7366.2|0
1647568980000|2022-03-18 02:03:00|7373.8|7367.8|7376.2|7366.2|7376.2|7367.8|7373.8|7365.8|0
1647569000000|2022-03-18 02:03:20|7375.8|7365.8|7377|7362|7377|7365.8|7375.8|7362|0
1647569030000|2022-03-18 02:03:50|7375.8|7369.8|7372.3|7362.3|7375.8|7369.8|7372.3|7362.3|0
1647569050000|2022-03-18 02:04:10|7372.5|7362.5|7368.5|7362.5|7372.5|7363.5|7368.2|7362.2|1
1647569060000|2022-03-18 02:04:20|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|0
1647569080000|2022-03-18 02:04:40|7367.9|7361.9|7368.6|7358.6|7368.9|7361.9|7367.9|7358.6|2
1647569100000|2022-03-18 02:05:00|7367.9|7357.9|7368.9|7362.9|7371.4|7362.9|7365.6|7356.4|5
1647569110000|2022-03-18 02:05:10|7368.5|7362.5|7367.1|7361.1|7368.5|7362.5|7367.1|7361.1|0
1647569120000|2022-03-18 02:05:20|7367.2|7361.2|7368.1|7362.1|7370.2|7362.1|7367.2|7360.2|1
1647569130000|2022-03-18 02:05:30|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|0
1647569140000|2022-03-18 02:05:40|7367.6|7361.6|7366.9|7360.9|7367.6|7361.6|7366.9|7360.9|3
1647569150000|2022-03-18 02:05:50|7366.7|7360.7|7366.7|7360.7|7366.7|7360.7|7366.7|7360.7|0
1647569160000|2022-03-18 02:06:00|7365.6|7359.6|7365.6|7359.6|7365.6|7359.6|7364.4|7358.4|4
1647569190000|2022-03-18 02:06:30|7365.8|7359.8|7368.1|7358.1|7368.1|7359.8|7365.8|7358.1|1
1647569290000|2022-03-18 02:08:10|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|0
1647569310000|2022-03-18 02:08:30|7371.6|7356.6|7374.5|7364.5|7374.5|7364.7|7370.7|7356.6|1
1647569320000|2022-03-18 02:08:40|7372.2|7366.2|7373.1|7367.1|7374.5|7367.1|7372.2|7364.2|0
1647569330000|2022-03-18 02:08:50|7376.8|7366.8|7380.1|7374.1|7382.3|7374.8|7376.8|7365.3|1
1647569340000|2022-03-18 02:09:00|7383.1|7373.1|7380.6|7370.6|7383.9|7375.6|7380.4|7370.6|5
1647569350000|2022-03-18 02:09:10|7381|7371|7380.6|7370.6|7381|7371|7380.6|7370.6|0
1647569360000|2022-03-18 02:09:20|7381|7371|7380.6|7374.6|7381|7374.6|7379.6|7370.6|0
1647569370000|2022-03-18 02:09:30|7381.1|7375.1|7381.7|7375.7|7382.2|7376.2|7381.1|7375.1|2
1647569380000|2022-03-18 02:09:40|7382.2|7376.2|7385.5|7375.5|7385.5|7376.2|7382.2|7375.5|1
1647569390000|2022-03-18 02:09:50|7382.9|7376.9|7381.2|7375.2|7382.9|7376.9|7381.2|7375.2|0
1647569400000|2022-03-18 02:10:00|7381.6|7371.6|7380.4|7370.4|7381.6|7373.3|7379.3|7370.1|1
1647569410000|2022-03-18 02:10:10|7380.3|7370.3|7380.1|7370.1|7380.6|7370.6|7380.1|7370.1|0
1647569420000|2022-03-18 02:10:20|7380.6|7370.6|7380.6|7370.6|7380.6|7373.6|7378.1|7370.1|0
1647569430000|2022-03-18 02:10:30|7380.1|7370.1|7381.4|7375.4|7381.4|7375.4|7379.1|7370.1|2
1647569440000|2022-03-18 02:10:40|7379.9|7373.9|7379.9|7373.9|7381.4|7375.4|7379.6|7373.6|0
1647569460000|2022-03-18 02:11:00|7379.7|7373.7|7379.1|7373.1|7379.7|7373.7|7379.1|7373.1|1
1647569480000|2022-03-18 02:11:20|7380.1|7370.1|7380.1|7370.1|7380.1|7370.1|7380.1|7370.1|0
1647569500000|2022-03-18 02:11:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1647569510000|2022-03-18 02:11:50|7380.1|7370.1|7380.1|7370.1|7382.3|7370.6|7380.1|7367.1|1
1647569520000|2022-03-18 02:12:00|7381.1|7366.1|7382.1|7367.1|7382.1|7370.1|7380.1|7366.1|0
1647569550000|2022-03-18 02:12:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1647569560000|2022-03-18 02:12:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1647569570000|2022-03-18 02:12:50|7382.4|7367.4|7382.1|7367.1|7383.1|7370.9|7380.9|7367.1|1
1647569580000|2022-03-18 02:13:00|7381.6|7366.6|7381.6|7366.6|7382.1|7367.1|7381.6|7366.6|0
1647569630000|2022-03-18 02:13:50|7381.3|7366.3|7378.4|7368.4|7381.3|7368.4|7378.4|7366.3|0
1647569690000|2022-03-18 02:14:50|7378.3|7368.3|7378.3|7368.3|7378.3|7368.3|7378.3|7368.3|1
1647569700000|2022-03-18 02:15:00|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|0
1647569750000|2022-03-18 02:15:50|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1647569760000|2022-03-18 02:16:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|0
1647569820000|2022-03-18 02:17:00|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1647569880000|2022-03-18 02:18:00|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1647569910000|2022-03-18 02:18:30|7370.8|7360.8|7374.5|7359.5|7375|7362.1|7368.1|7359.5|1
1647569920000|2022-03-18 02:18:40|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|0
1647570010000|2022-03-18 02:20:10|7375.1|7360.1|7374.8|7359.8|7375.3|7360.3|7374.8|7359.8|0
1647570050000|2022-03-18 02:20:50|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1647570060000|2022-03-18 02:21:00|7375.6|7360.6|7373.5|7363.5|7375.6|7363.5|7373.5|7360.6|0
1647570110000|2022-03-18 02:21:50|||||||||1
1647570190000|2022-03-18 02:23:10|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|0
1647570230000|2022-03-18 02:23:50|7375.6|7360.6|7373.4|7363.4|7375.6|7363.4|7373.4|7360.6|0
1647570250000|2022-03-18 02:24:10|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|0
1647570270000|2022-03-18 02:24:30|7373.4|7363.4|7372.8|7366.8|7373.4|7366.8|7372.8|7363.4|0
1647570280000|2022-03-18 02:24:40|7373.1|7367.1|7375.3|7360.3|7375.3|7368.1|7373.1|7360.3|1
1647570300000|2022-03-18 02:25:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|0
1647570450000|2022-03-18 02:27:30|7372.6|7362.6|7372.9|7362.9|7372.9|7362.9|7372.6|7362.6|0
1647570530000|2022-03-18 02:28:50|7373.2|7363.2|7373.4|7363.4|7373.4|7363.4|7373.2|7363.2|1
1647570600000|2022-03-18 02:30:00|7373.7|7363.7|7373.7|7363.7|7374.2|7364.2|7373.4|7363.4|0
1647570610000|2022-03-18 02:30:10|7373.4|7363.4|7372.9|7362.9|7373.4|7363.4|7372.9|7362.9|0
1647570660000|2022-03-18 02:31:00|7373.4|7363.4|7376.9|7361.9|7376.9|7363.4|7373.4|7361.2|0
1647570690000|2022-03-18 02:31:30|7376.4|7361.4|7376.9|7361.9|7377.2|7362.2|7376.4|7361.4|0
1647570720000|2022-03-18 02:32:00|7377.2|7362.2|7376.9|7361.9|7377.2|7362.2|7376.9|7361.9|0
1647570730000|2022-03-18 02:32:10|7377.2|7362.2|7375.7|7365.7|7377.2|7365.7|7375.7|7362.2|0
1647570750000|2022-03-18 02:32:30|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|0
1647570780000|2022-03-18 02:33:00|7372.6|7366.6|7375.6|7365.6|7375.6|7366.6|7372.1|7365.6|2
1647570850000|2022-03-18 02:34:10|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|0
1647570860000|2022-03-18 02:34:20|7373.9|7367.9|7373.9|7367.9|7373.9|7367.9|7373.9|7367.9|0
1647570870000|2022-03-18 02:34:30|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|0
1647570880000|2022-03-18 02:34:40|7374.5|7368.5|7374.7|7368.7|7374.7|7368.7|7374.5|7368.5|0
1647570890000|2022-03-18 02:34:50|7375|7369|7378.2|7372.2|7378.2|7372.2|7375|7369|2
1647570900000|2022-03-18 02:35:00|7377.7|7371.7|7377.3|7371.3|7377.7|7371.7|7377.3|7371.3|0
1647570910000|2022-03-18 02:35:10|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|0
1647570930000|2022-03-18 02:35:30|7378.3|7368.3|7378.8|7368.8|7378.8|7368.8|7378.3|7368.3|0
1647570950000|2022-03-18 02:35:50|||||||||9
1647570960000|2022-03-18 02:36:00|7378.3|7368.3|7378.3|7368.3|7378.3|7368.3|7378.3|7368.3|0
1647570980000|2022-03-18 02:36:20|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|0
1647571000000|2022-03-18 02:36:40|7376.5|7370.5|7376.2|7370.2|7376.5|7370.5|7376.2|7370.2|0
1647571010000|2022-03-18 02:36:50|7376.5|7370.5|7378.3|7372.3|7378.8|7372.5|7376.2|7368.7|2
1647571030000|2022-03-18 02:37:10|7378.7|7372.7|7378.8|7368.8|7380|7374|7378.7|7368.8|5
1647571040000|2022-03-18 02:37:20|7378.7|7368.7|7378.8|7368.8|7378.8|7368.8|7378.7|7368.7|2
1647571050000|2022-03-18 02:37:30|7377.2|7371.2|7377|7371|7379|7371.3|7377|7369|0
1647571060000|2022-03-18 02:37:40|7377.3|7371.3|7379.8|7373.8|7379.8|7373.8|7377.3|7369|8
1647571080000|2022-03-18 02:38:00|7381.3|7371.3|7380.8|7370.8|7381.3|7371.3|7380.8|7370.8|1
1647571120000|2022-03-18 02:38:40|7381.3|7371.3|7380.8|7370.8|7381.3|7371.3|7380.8|7370.8|0
1647571130000|2022-03-18 02:38:50|7381.3|7371.3|7381.3|7371.3|7381.3|7371.3|7381.3|7371.3|0
1647571160000|2022-03-18 02:39:20|7375|7369|7376.5|7370.5|7377|7371|7374.5|7368.5|4
1647571190000|2022-03-18 02:39:50|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|4
1647571200000|2022-03-18 02:40:00|7379|7369|7379|7369|7379|7369|7379|7369|0
1647571210000|2022-03-18 02:40:10|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|0
1647571280000|2022-03-18 02:41:20|7377.1|7371.1|7378.8|7368.8|7379.3|7371.3|7377.1|7368.8|0
1647571320000|2022-03-18 02:42:00|7377.3|7371.3|7378.8|7368.8|7379|7371.3|7377.3|7368.8|1
1647571330000|2022-03-18 02:42:10|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|1
1647571360000|2022-03-18 02:42:40|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|0
1647571370000|2022-03-18 02:42:50|7377.1|7371.1|7377.1|7371.1|7377.1|7371.1|7377.1|7371.1|0
1647571380000|2022-03-18 02:43:00|7377.3|7371.3|7375.5|7369.5|7377.3|7371.3|7374|7368|4
1647571390000|2022-03-18 02:43:10|7372.2|7366.2|7371.8|7365.8|7372.2|7366.2|7371.8|7365.8|2
1647571400000|2022-03-18 02:43:20|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|0
1647571430000|2022-03-18 02:43:50|7371.8|7365.8|7372.2|7366.2|7372.2|7366.2|7371.8|7365.8|0
1647571440000|2022-03-18 02:44:00|7368.7|7362.7|7373.5|7363.5|7373.5|7363.5|7368.7|7362.7|10
1647571460000|2022-03-18 02:44:20|7374|7364|7374|7364|7374|7364|7374|7364|1
1647571470000|2022-03-18 02:44:30|7377|7362|7377|7362|7377|7362|7377|7362|0
1647571500000|2022-03-18 02:45:00|7376.3|7361.3|7370.2|7364.2|7376.3|7364.5|7370.2|7361.3|0
1647571510000|2022-03-18 02:45:10|7372.7|7362.7|7372.7|7362.7|7372.7|7362.7|7372.7|7362.7|0
1647571540000|2022-03-18 02:45:40|7371|7365|7372.7|7362.7|7372.7|7365|7371|7362.7|0
1647571590000|2022-03-18 02:46:30|7377|7362|7377|7362|7377|7362|7377|7362|0
1647571650000|2022-03-18 02:47:30|7374.2|7364.2|7373.5|7363.5|7374.2|7364.2|7373.5|7363.5|0
1647571660000|2022-03-18 02:47:40|7373.8|7363.8|7373.5|7363.5|7373.8|7366.5|7371.8|7363.5|0
1647571670000|2022-03-18 02:47:50|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|0
1647571810000|2022-03-18 02:50:10|7372.8|7362.8|7369.4|7363.4|7373|7363.4|7369.4|7362.7|0
1647571820000|2022-03-18 02:50:20|7369|7363|7369|7363|7369|7363|7369|7363|0
1647571850000|2022-03-18 02:50:50|7368.4|7362.4|7368.5|7362.5|7368.5|7362.5|7368.2|7362.2|0
1647571860000|2022-03-18 02:51:00|7366.9|7360.9|7365.6|7359.6|7366.9|7360.9|7364.2|7358.2|23
1647571870000|2022-03-18 02:51:10|7366.4|7360.4|7365.4|7359.4|7366.4|7360.4|7365.4|7359.4|1
1647571930000|2022-03-18 02:52:10|7364.7|7358.7|7365.1|7359.1|7365.1|7359.1|7364.7|7358.7|0
1647571950000|2022-03-18 02:52:30|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|0
1647571970000|2022-03-18 02:52:50|7363.8|7357.8|7363.4|7357.4|7363.8|7357.8|7363.4|7357.4|0
1647571980000|2022-03-18 02:53:00|7363.1|7357.1|7363.8|7348.8|7364.5|7357.1|7362.3|7348.8|1
1647571990000|2022-03-18 02:53:10|7360.7|7350.7|7359.8|7349.8|7360.7|7350.7|7359.8|7349.8|0
1647572000000|2022-03-18 02:53:20|7359.5|7349.5|7359.5|7349.5|7359.5|7349.5|7359.5|7349.5|0
1647572060000|2022-03-18 02:54:20|7356.5|7350.5|7353.8|7347.8|7356.5|7350.5|7353.8|7347.8|3
1647572090000|2022-03-18 02:54:50|7353.2|7347.2|7354.5|7344.5|7354.5|7347.2|7352.8|7344.5|1
1647572100000|2022-03-18 02:55:00|7354.2|7344.2|7353.8|7347.8|7354.2|7347.8|7353.8|7344.2|0
1647572110000|2022-03-18 02:55:10|7354.2|7348.2|7353.5|7347.5|7354.5|7348.5|7353.2|7347.2|1
1647572140000|2022-03-18 02:55:40|7353.8|7343.8|7353.8|7343.8|7353.8|7343.8|7353.8|7343.8|1
1647572160000|2022-03-18 02:56:00|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1647572190000|2022-03-18 02:56:30|7353.8|7343.8|7355.3|7340.3|7355.3|7343.8|7353.8|7340.3|0
1647572230000|2022-03-18 02:57:10|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|0
1647572250000|2022-03-18 02:57:30|7352.1|7346.1|7352.3|7346.3|7352.3|7346.3|7352.1|7346.1|0
1647572270000|2022-03-18 02:57:50|7353.8|7347.8|7357.6|7351.6|7357.6|7351.6|7353.8|7347.8|2
1647572280000|2022-03-18 02:58:00|7357.9|7351.9|7357.7|7347.7|7358.5|7352.5|7355.2|7347.7|1
1647572290000|2022-03-18 02:58:10|7358.1|7348.1|7358.6|7348.6|7358.7|7348.7|7358.1|7348.1|0
1647572300000|2022-03-18 02:58:20|7358.4|7348.4|7358.1|7348.1|7358.4|7348.4|7358.1|7348.1|0
1647572360000|2022-03-18 02:59:20|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|0
1647572460000|2022-03-18 03:01:00|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|0
1647572510000|2022-03-18 03:01:50|7356.1|7350.1|7358.7|7348.7|7358.7|7351|7356.1|7348.7|1
1647572520000|2022-03-18 03:02:00|7358.5|7348.5|7358.5|7348.5|7358.5|7348.5|7358.5|7348.5|1
1647572540000|2022-03-18 03:02:20|||||||||1
1647572550000|2022-03-18 03:02:30|7358|7348|7360|7345|7360|7348|7358|7345|0
1647572620000|2022-03-18 03:03:40|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|0
1647572690000|2022-03-18 03:04:50|7355.4|7345.4|7355.4|7345.4|7355.4|7345.4|7355.4|7345.4|0
1647572720000|2022-03-18 03:05:20|7346.8|7340.8|7346.8|7340.8|7346.8|7340.8|7346.8|7340.8|2
1647572730000|2022-03-18 03:05:30|7347|7341|7349|7343|7349|7343|7346.8|7340.8|0
1647572740000|2022-03-18 03:05:40|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|3
1647572750000|2022-03-18 03:05:50|7345.2|7339.2|7345.2|7339.2|7345.2|7339.2|7345.2|7339.2|1
1647572760000|2022-03-18 03:06:00|7344.9|7338.9|7345.2|7339.2|7345.2|7339.2|7344.9|7338.9|4
1647572770000|2022-03-18 03:06:10|7346.5|7340.5|7347|7341|7347|7341|7346.5|7340.5|1
1647572790000|2022-03-18 03:06:30|7350.3|7340.3|7349.1|7343.1|7350.8|7343.1|7349.1|7340.3|0
1647572810000|2022-03-18 03:06:50|7349|7343|7349|7343|7349|7343|7349|7343|0
1647572820000|2022-03-18 03:07:00|7349.1|7343.1|7349.3|7343.3|7349.7|7343.7|7349.1|7343.1|0
1647572830000|2022-03-18 03:07:10|7348.3|7342.3|7348.2|7342.2|7348.5|7342.5|7348|7342|9
1647572850000|2022-03-18 03:07:30|7348.8|7342.8|7351|7341|7351|7343.3|7348.5|7340.2|6
1647572860000|2022-03-18 03:07:40|7350.8|7340.8|7349.3|7343.3|7351|7343.3|7348.5|7340.2|0
1647572880000|2022-03-18 03:08:00|7351|7341|7349.3|7343.3|7351|7343.3|7349.3|7340.8|0
1647572890000|2022-03-18 03:08:10|7350.8|7340.8|7350.8|7340.8|7351|7341|7350.8|7340.8|0
1647572910000|2022-03-18 03:08:30|7351|7341|7351|7341|7351|7343.3|7349.3|7341|0
1647572930000|2022-03-18 03:08:50|7348.5|7342.5|7346.8|7340.8|7348.5|7342.5|7346.8|7340.8|1
1647572940000|2022-03-18 03:09:00|7344.5|7338.5|7346.7|7340.7|7346.7|7340.7|7344.5|7338.5|5
1647572950000|2022-03-18 03:09:10|7347|7341|7347|7341|7347|7341|7347|7341|0
1647572960000|2022-03-18 03:09:20|7347.3|7341.3|7348.1|7342.1|7350.1|7344.1|7347.3|7341.3|3
1647572970000|2022-03-18 03:09:30|7348.5|7342.5|7348.8|7342.8|7348.8|7342.8|7348.5|7342.5|0
1647572990000|2022-03-18 03:09:50|7348.3|7342.3|7348.6|7342.6|7348.6|7342.6|7348.3|7342.3|0
1647573000000|2022-03-18 03:10:00|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|0
1647573020000|2022-03-18 03:10:20|7348.9|7342.9|7349.1|7343.1|7349.1|7343.1|7348.9|7342.9|0
1647573030000|2022-03-18 03:10:30|7348.9|7342.9|7349.9|7343.9|7349.9|7343.9|7348.9|7342.9|0
1647573040000|2022-03-18 03:10:40|7349.4|7343.4|7349.4|7343.4|7349.4|7343.4|7349.4|7343.4|0
1647573050000|2022-03-18 03:10:50|7349.1|7343.1|7348.9|7342.9|7349.1|7343.1|7348.6|7342.6|0
1647573060000|2022-03-18 03:11:00|7349.1|7343.1|7349.1|7343.1|7349.4|7343.4|7349.1|7343.1|0
1647573070000|2022-03-18 03:11:10|7348.9|7342.9|7348.6|7342.6|7348.9|7342.9|7347.4|7341.4|1
1647573080000|2022-03-18 03:11:20|7348.3|7342.3|7349.4|7343.4|7349.4|7343.4|7348.3|7342.3|1
1647573090000|2022-03-18 03:11:30|7349.6|7343.6|7350.1|7344.1|7350.4|7344.4|7349.4|7343.4|2
1647573100000|2022-03-18 03:11:40|7349.7|7343.7|7349.6|7343.6|7349.7|7343.7|7349.6|7343.6|0
1647573110000|2022-03-18 03:11:50|7350.2|7344.2|7349.6|7343.6|7350.2|7344.2|7349.6|7343.6|0
1647573120000|2022-03-18 03:12:00|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|1
1647573140000|2022-03-18 03:12:20|7350.2|7344.2|7349.6|7343.6|7350.2|7344.2|7349.2|7343.2|0
1647573150000|2022-03-18 03:12:30|7349.9|7343.9|7349.9|7343.9|7349.9|7343.9|7349.9|7343.9|0
1647573160000|2022-03-18 03:12:40|7349.6|7343.6|7349.6|7343.6|7349.6|7343.6|7349.6|7343.6|0
1647573170000|2022-03-18 03:12:50|7349.9|7343.9|7349.2|7343.2|7349.9|7343.9|7349.2|7343.2|0
1647573180000|2022-03-18 03:13:00|7349.6|7343.6|7349.6|7343.6|7349.6|7343.6|7349.6|7343.6|0
1647573210000|2022-03-18 03:13:30|7349.2|7343.2|7349.2|7343.2|7349.2|7343.2|7349.2|7343.2|0
1647573230000|2022-03-18 03:13:50|7347.6|7341.6|7349.2|7343.2|7349.6|7343.6|7347.6|7341.6|1
1647573250000|2022-03-18 03:14:10|7349.6|7343.6|7346|7340|7349.6|7343.6|7346|7340|5
1647573260000|2022-03-18 03:14:20|7346.3|7340.3|7346.7|7336.7|7346.7|7340.3|7345.6|7336.7|4
1647573270000|2022-03-18 03:14:30|7343.2|7337.2|7346.5|7336.5|7346.5|7339.1|7343.2|7336.5|1
1647573280000|2022-03-18 03:14:40|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|0
1647573290000|2022-03-18 03:14:50|7346.7|7336.7|7345.3|7339.3|7346.7|7339.3|7345|7336.7|0
1647573300000|2022-03-18 03:15:00|7345.6|7339.6|7348.3|7342.3|7348.9|7342.9|7345.6|7339.6|3
1647573310000|2022-03-18 03:15:10|7348.1|7342.1|7348.9|7342.9|7349.3|7343.3|7348.1|7342.1|0
1647573320000|2022-03-18 03:15:20|7348.4|7342.4|7348.1|7342.1|7348.4|7342.4|7348.1|7342.1|0
1647573380000|2022-03-18 03:16:20|7348.3|7342.3|7350.6|7340.6|7350.6|7342.3|7348.3|7340.6|2
1647573400000|2022-03-18 03:16:40|7350.5|7344.5|7348.1|7342.1|7350.5|7344.5|7348.1|7342.1|1
1647573440000|2022-03-18 03:17:20|7349.8|7339.8|7349.8|7339.8|7349.8|7339.8|7349.8|7339.8|1
1647573450000|2022-03-18 03:17:30|||||||||1
1647573470000|2022-03-18 03:17:50|7348.7|7342.7|7349.6|7343.6|7349.6|7343.6|7348.7|7342.7|0
1647573480000|2022-03-18 03:18:00|7352.6|7342.6|7351.7|7345.7|7352.7|7345.7|7351.7|7342.6|0
1647573490000|2022-03-18 03:18:10|7352.1|7346.1|7351.6|7345.6|7352.1|7346.1|7351.6|7345.6|1
1647573510000|2022-03-18 03:18:30|7351.7|7345.7|7354.5|7348.5|7354.5|7348.5|7351.7|7345.7|1
1647573520000|2022-03-18 03:18:40|7355.9|7349.9|7360.8|7350.8|7360.8|7350.8|7354.4|7348.4|1
1647573530000|2022-03-18 03:18:50|7362|7352|7361.5|7351.5|7362|7352|7361.5|7351.5|0
1647573540000|2022-03-18 03:19:00|7363.5|7348.5|7361.5|7351.5|7363.5|7351.5|7361.5|7348.5|0
1647573580000|2022-03-18 03:19:40|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|0
1647573600000|2022-03-18 03:20:00|7358|7352|7357|7351|7358|7352|7357|7351|0
1647573610000|2022-03-18 03:20:10|7359.4|7349.4|7359.5|7349.5|7359.5|7352|7358|7349.4|0
1647573620000|2022-03-18 03:20:20|7358|7352|7353.2|7343.2|7359|7352|7353.2|7343.2|3
1647573630000|2022-03-18 03:20:30|7350.3|7344.3|7346.9|7340.9|7353.2|7345.6|7346.9|7340.9|2
1647573660000|2022-03-18 03:21:00|7349.9|7339.9|7350.4|7340.4|7350.4|7340.4|7349.9|7339.9|0
1647573690000|2022-03-18 03:21:30|7349.1|7343.1|7349.1|7343.1|7349.1|7343.1|7349.1|7343.1|0
1647573710000|2022-03-18 03:21:50|7354.6|7339.6|7350.4|7340.4|7354.6|7343.1|7349.1|7339.6|2
1647573770000|2022-03-18 03:22:50|7350.8|7340.8|7349.9|7339.9|7350.8|7342.3|7348.3|7339.9|0
1647573840000|2022-03-18 03:24:00|7349.7|7339.7|7345.9|7339.9|7349.7|7339.9|7345.9|7339.7|0
1647573850000|2022-03-18 03:24:10|7348.9|7338.9|7348.9|7338.9|7348.9|7338.9|7348.9|7338.9|2
1647573930000|2022-03-18 03:25:30|7347.5|7341.5|7348.4|7342.4|7348.4|7342.4|7347.5|7341.5|0
1647573950000|2022-03-18 03:25:50|7348.9|7342.9|7352.2|7342.2|7352.2|7342.9|7348.9|7341.9|0
1647573960000|2022-03-18 03:26:00|7351.9|7341.9|7350.4|7344.4|7351.9|7344.4|7350.4|7341.9|0
1647573970000|2022-03-18 03:26:10|7352|7342|7350.2|7344.2|7352|7344.2|7350.2|7342|0
1647573980000|2022-03-18 03:26:20|7350.9|7344.9|7350.9|7344.9|7350.9|7344.9|7350.9|7344.9|0
1647574010000|2022-03-18 03:26:50|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|9
1647574020000|2022-03-18 03:27:00|7362.9|7356.9|7361.1|7346.1|7362.9|7356.9|7355.2|7346.1|18
1647574030000|2022-03-18 03:27:10|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|0
1647574140000|2022-03-18 03:29:00|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|0
1647574150000|2022-03-18 03:29:10|7359.3|7353.3|7359.3|7353.3|7359.3|7353.3|7359.3|7353.3|0
1647574170000|2022-03-18 03:29:30|7360.8|7354.8|7363.1|7357.1|7363.1|7357.1|7360.8|7354.8|1
1647574190000|2022-03-18 03:29:50|7362.9|7356.9|7370.4|7360.4|7370.4|7362|7362.9|7356.9|1
1647574200000|2022-03-18 03:30:00|7370.5|7360.5|7371|7361|7371|7364|7369.4|7360.5|2
1647574210000|2022-03-18 03:30:10|7370.5|7360.5|7370.5|7360.5|7370.5|7360.5|7370.5|7360.5|0
1647574220000|2022-03-18 03:30:20|7373|7367|7373.3|7367.3|7373.3|7367.3|7373|7367|3
1647574240000|2022-03-18 03:30:40|7374.3|7368.3|7374.1|7368.1|7374.5|7368.5|7374.1|7368.1|5
1647574250000|2022-03-18 03:30:50|7377.9|7371.9|7378.2|7372.2|7378.2|7372.2|7377.7|7371.7|2
1647574320000|2022-03-18 03:32:00|7376.6|7370.6|7375.7|7369.7|7376.6|7370.6|7375.3|7369.3|2
1647574330000|2022-03-18 03:32:10|7375.5|7369.5|7375.2|7369.2|7375.8|7369.8|7375.2|7369.2|0
1647574350000|2022-03-18 03:32:30|7374|7368|7372.8|7366.8|7374|7368|7372.8|7366.8|0
1647574360000|2022-03-18 03:32:40|7372.5|7366.5|7372.3|7366.3|7372.5|7366.5|7372.3|7366.3|1
1647574370000|2022-03-18 03:32:50|7373.2|7367.2|7374.8|7368.8|7374.8|7368.8|7373.2|7367.2|1
1647574380000|2022-03-18 03:33:00|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|6
1647574390000|2022-03-18 03:33:10|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|7374.3|7368.3|6
1647574430000|2022-03-18 03:33:50|7374.9|7368.9|7372.3|7366.3|7374.9|7368.9|7372.3|7366.3|4
1647574450000|2022-03-18 03:34:10|7372.1|7366.1|7373.6|7363.6|7373.8|7366.1|7372.1|7363.6|0
1647574510000|2022-03-18 03:35:10|7370.3|7364.3|7361.5|7355.5|7370.3|7364.3|7361.5|7354.1|1
1647574520000|2022-03-18 03:35:20|7362.6|7352.6|7357.1|7351.1|7362.6|7353.3|7356.1|7350.1|9
1647574530000|2022-03-18 03:35:30|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|1
1647574540000|2022-03-18 03:35:40|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|0
1647574600000|2022-03-18 03:36:40|7357.1|7351.1|7357.1|7351.1|7357.1|7351.1|7357.1|7351.1|0
1647574620000|2022-03-18 03:37:00|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|3
1647574630000|2022-03-18 03:37:10|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|0
1647574670000|2022-03-18 03:37:50|||||||||1
1647574700000|2022-03-18 03:38:20|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|0
1647574800000|2022-03-18 03:40:00|7357.6|7351.6|7357.6|7351.6|7357.6|7351.6|7357.6|7351.6|1
1647574890000|2022-03-18 03:41:30|7357.3|7351.3|7358.3|7352.3|7358.3|7352.3|7357.3|7351.3|0
1647574900000|2022-03-18 03:41:40|7358.1|7352.1|7357.8|7351.8|7358.1|7352.1|7357.8|7351.8|0
1647574910000|2022-03-18 03:41:50|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|0
1647574930000|2022-03-18 03:42:10|7360.3|7350.3|7360.3|7350.3|7360.3|7350.3|7360.3|7350.3|2
1647574960000|2022-03-18 03:42:40|7360.6|7350.6|7360.8|7350.8|7360.8|7350.8|7360.6|7350.6|0
1647575040000|2022-03-18 03:44:00|7360.7|7350.7|7360.7|7350.7|7360.7|7350.7|7360.7|7350.7|0
1647575240000|2022-03-18 03:47:20|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|0
1647575250000|2022-03-18 03:47:30|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|0
1647575310000|2022-03-18 03:48:30|||||||||1
1647575320000|2022-03-18 03:48:40|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|0
1647575330000|2022-03-18 03:48:50|7363.7|7353.7|7365.2|7359.2|7365.9|7359.2|7363.7|7353.7|0
1647575340000|2022-03-18 03:49:00|7365.9|7359.9|7366.4|7356.4|7366.9|7360.9|7365.4|7356.4|3
1647575350000|2022-03-18 03:49:10|7365.4|7359.4|7365.4|7359.4|7365.4|7359.4|7365.4|7359.4|0
1647575460000|2022-03-18 03:51:00|7367|7361|7367|7361|7367|7361|7367|7361|0
1647575470000|2022-03-18 03:51:10|7367.1|7361.1|7370.1|7360.1|7370.1|7361.1|7367.1|7360.1|1
1647575500000|2022-03-18 03:51:40|7369.2|7359.2|7369.2|7359.2|7369.2|7359.2|7369.2|7359.2|0
1647575520000|2022-03-18 03:52:00|7370.4|7360.4|7369.4|7359.4|7370.4|7360.4|7369.4|7359.4|3
1647575530000|2022-03-18 03:52:10|7370.4|7360.4|7370.4|7360.4|7370.4|7360.4|7370.4|7360.4|0
1647575550000|2022-03-18 03:52:30|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|3
1647575580000|2022-03-18 03:53:00|7375.2|7360.2|7374.2|7359.2|7375.2|7360.2|7374.2|7359.2|0
1647575610000|2022-03-18 03:53:30|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|0
1647575990000|2022-03-18 03:59:50|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|0
1647576000000|2022-03-18 04:00:00|7373.3|7358.3|7373.8|7358.8|7373.8|7358.8|7373.3|7358.3|0
1647576040000|2022-03-18 04:00:40|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|0
1647576060000|2022-03-18 04:01:00|7367.5|7361.5|7367.7|7361.7|7367.7|7361.7|7367.2|7361.2|0
1647576110000|2022-03-18 04:01:50|7367.3|7361.3|7367.2|7361.2|7367.3|7361.3|7367.2|7361.2|0
1647576120000|2022-03-18 04:02:00|7366.3|7356.3|7369.7|7354.7|7369.7|7357.8|7363.8|7354.7|4
1647576390000|2022-03-18 04:06:30|7367.8|7357.8|7367.8|7357.8|7367.8|7357.8|7367.8|7357.8|0
1647576400000|2022-03-18 04:06:40|7368.2|7358.2|7368.2|7358.2|7368.2|7358.2|7368.2|7358.2|0
1647576420000|2022-03-18 04:07:00|7367.8|7357.8|7367.8|7357.8|7367.8|7357.8|7367.8|7357.8|0
1647576450000|2022-03-18 04:07:30|7367.4|7357.4|7366.5|7360.5|7368|7360.5|7366.5|7357.4|0
1647576460000|2022-03-18 04:07:40|7366.3|7360.3|7366.3|7360.3|7366.3|7360.3|7366.3|7360.3|0
1647576510000|2022-03-18 04:08:30|7366.6|7360.6|7366.6|7360.6|7366.6|7360.6|7366.6|7360.6|0
1647576540000|2022-03-18 04:09:00|7366.5|7360.5|7368|7358|7368|7360.5|7366.5|7358|0
1647576550000|2022-03-18 04:09:10|7364.7|7358.7|7368.8|7358.8|7368.8|7358.8|7364.7|7358.7|1
1647576590000|2022-03-18 04:09:50|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|0
1647576600000|2022-03-18 04:10:00|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|0
1647576670000|2022-03-18 04:11:10|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|0
1647576890000|2022-03-18 04:14:50|7370.2|7355.2|7370.6|7355.6|7370.6|7355.6|7370.2|7355.2|0
1647576990000|2022-03-18 04:16:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1647577010000|2022-03-18 04:16:50|7368.5|7358.5|7368.5|7358.5|7368.5|7358.5|7368.5|7358.5|0
1647577020000|2022-03-18 04:17:00|7368.7|7358.7|7372.2|7357.2|7372.2|7358.7|7368.7|7357.2|2
1647577090000|2022-03-18 04:18:10|7368.7|7358.7|7371.5|7356.5|7371.5|7358.7|7368.7|7356.5|0
1647577230000|2022-03-18 04:20:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1647577260000|2022-03-18 04:21:00|7370.6|7360.6|7370.5|7364.5|7370.6|7364.5|7370.2|7360.6|0
1647577270000|2022-03-18 04:21:10|7371.1|7365.1|7373.2|7363.2|7373.2|7366.4|7371.1|7363.2|1
1647577290000|2022-03-18 04:21:30|7372.2|7362.2|7372.2|7362.2|7372.2|7362.2|7372.2|7362.2|0
1647577350000|2022-03-18 04:22:30|7372.5|7362.5|7372.5|7362.5|7372.5|7362.5|7372.5|7362.5|0
1647577360000|2022-03-18 04:22:40|7372.2|7362.2|7372.5|7362.5|7372.5|7362.5|7372.2|7362.2|0
1647577390000|2022-03-18 04:23:10|7372.2|7362.2|7372.5|7362.5|7372.5|7362.5|7372.2|7362.2|0
1647577430000|2022-03-18 04:23:50|7372.2|7362.2|7374.7|7359.7|7374.7|7362.2|7372.2|7359.7|0
1647577440000|2022-03-18 04:24:00|7372.5|7362.5|7372.5|7362.5|7372.5|7362.5|7372.5|7362.5|0
1647577530000|2022-03-18 04:25:30|7373.2|7363.2|7371.5|7365.5|7373.2|7365.5|7371.5|7363.2|0
1647577540000|2022-03-18 04:25:40|7371.3|7365.3|7372.3|7366.3|7372.3|7366.3|7371.3|7365.3|0
1647577550000|2022-03-18 04:25:50|7372.7|7366.7|7372.8|7366.8|7372.8|7366.8|7372.7|7366.7|0
1647577560000|2022-03-18 04:26:00|7373.2|7367.2|7373.3|7367.3|7373.3|7367.3|7373.2|7367.2|0
1647577570000|2022-03-18 04:26:10|7373.8|7367.8|7374.5|7368.5|7374.5|7368.5|7373.8|7367.8|1
1647577580000|2022-03-18 04:26:20|7374.2|7368.2|7374.5|7364.5|7374.5|7368.2|7373|7364.5|0
1647577610000|2022-03-18 04:26:50|7373|7367|7373|7367|7373|7367|7373|7367|0
1647577620000|2022-03-18 04:27:00|7374.5|7364.5|7376|7361|7376|7364.5|7374|7361|0
1647577630000|2022-03-18 04:27:10|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|0
1647577660000|2022-03-18 04:27:40|7376|7361|7374.1|7364.1|7376|7364.1|7373.8|7361|0
1647577680000|2022-03-18 04:28:00|7374|7364|7373.8|7363.8|7375.3|7364|7373.5|7360.3|1
1647577690000|2022-03-18 04:28:10|7372.1|7366.1|7372.6|7366.6|7372.6|7366.6|7372.1|7366.1|0
1647577700000|2022-03-18 04:28:20|7372.1|7366.1|7373.8|7363.8|7373.8|7366.1|7372.1|7363.8|0
1647577710000|2022-03-18 04:28:30|7373.6|7363.6|7372.1|7366.1|7373.8|7366.1|7371.5|7363|0
1647577730000|2022-03-18 04:28:50|7372.6|7366.6|7373.5|7367.5|7373.5|7367.5|7372.6|7366.6|0
1647577740000|2022-03-18 04:29:00|7373.8|7367.8|7374|7368|7374|7368|7373.8|7367.8|0
1647577750000|2022-03-18 04:29:10|7374.5|7368.5|7374.8|7368.8|7374.8|7368.8|7374.5|7368.5|0
1647577760000|2022-03-18 04:29:20|7375.8|7365.8|7373|7367|7375.8|7367.8|7373|7365.8|0
1647577770000|2022-03-18 04:29:30|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|0
1647577880000|2022-03-18 04:31:20|7374.5|7364.5|7374.5|7364.5|7374.5|7364.5|7374.5|7364.5|0
1647577890000|2022-03-18 04:31:30|7372.8|7366.8|7374.8|7364.8|7375.3|7366.8|7372.8|7364.8|0
1647577900000|2022-03-18 04:31:40|7376.8|7361.8|7374.8|7364.8|7376.8|7367|7373|7361.8|0
1647577910000|2022-03-18 04:31:50|7377|7362|7373.8|7367.8|7377|7367.8|7372.9|7362|0
1647577920000|2022-03-18 04:32:00|7372.2|7362.2|7369.9|7359.9|7372.2|7362.5|7366.6|7359.9|5
1647578010000|2022-03-18 04:33:30|7368.5|7362.5|7370.2|7364.2|7370.2|7364.2|7368.5|7362.5|0
1647578020000|2022-03-18 04:33:40|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|0
1647578030000|2022-03-18 04:33:50|7371.5|7365.5|7371.2|7361.2|7371.8|7365.8|7369.8|7361.2|1
1647578160000|2022-03-18 04:36:00|7374|7359|7374|7359|7374|7359|7374|7359|0
1647578190000|2022-03-18 04:36:30|7371.8|7361.8|7372.1|7362.1|7372.1|7362.1|7371.8|7361.8|0
1647578200000|2022-03-18 04:36:40|7370.6|7364.6|7371.1|7365.1|7371.1|7365.1|7370.6|7364.6|0
1647578210000|2022-03-18 04:36:50|7371.5|7365.5|7372.3|7366.3|7372.3|7366.3|7371.5|7365.5|0
1647578220000|2022-03-18 04:37:00|7371.4|7365.4|7374|7359|7374|7365.4|7371.4|7359|1
1647578400000|2022-03-18 04:40:00|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1647578440000|2022-03-18 04:40:40|7374|7359|7374|7359|7374|7359|7374|7359|0
1647578450000|2022-03-18 04:40:50|7372.1|7362.1|7370.6|7364.6|7372.1|7364.6|7370.4|7362.1|0
1647578460000|2022-03-18 04:41:00|7370.9|7364.9|7374|7359|7374|7365.8|7370.9|7359|1
1647578500000|2022-03-18 04:41:40|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|0
1647578620000|2022-03-18 04:43:40|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|0
1647578730000|2022-03-18 04:45:30|7374.3|7359.3|7370.8|7364.8|7374.3|7364.8|7370.8|7359.3|0
1647578760000|2022-03-18 04:46:00|7374.3|7359.3|7373.7|7358.7|7374.3|7359.3|7373.7|7358.7|2
1647578790000|2022-03-18 04:46:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|0
1647578850000|2022-03-18 04:47:30|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|0
1647578880000|2022-03-18 04:48:00|7372.4|7362.4|7372.4|7366.4|7372.4|7366.4|7371.4|7362.4|0
1647578900000|2022-03-18 04:48:20|7371.5|7361.5|7371.5|7361.5|7371.5|7361.5|7371.5|7361.5|2
1647579120000|2022-03-18 04:52:00|7373|7358|7373.3|7358.3|7373.3|7358.3|7373|7358|1
1647579180000|2022-03-18 04:53:00|7373|7358|7370.2|7360.2|7373|7360.2|7370.2|7358|0
1647579250000|2022-03-18 04:54:10|7370.5|7360.5|7368.8|7362.8|7370.5|7362.8|7368.8|7360.5|0
1647579260000|2022-03-18 04:54:20|7369.8|7363.8|7369.8|7363.8|7370.1|7364.1|7369.8|7363.8|0
1647579290000|2022-03-18 04:54:50|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|2
1647579310000|2022-03-18 04:55:10|7367.6|7361.6|7367.6|7361.6|7367.6|7361.6|7367.6|7361.6|0
1647579360000|2022-03-18 04:56:00|7367.3|7361.3|7367.3|7361.3|7367.3|7361.3|7367.3|7361.3|0
1647579420000|2022-03-18 04:57:00|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|3
1647579460000|2022-03-18 04:57:40|7370.2|7363.6|7370.4|7364.4|7370.4|7364.4|7370.2|7363.6|1
1647579490000|2022-03-18 04:58:10|7370.7|7364.7|7370.9|7364.9|7370.9|7364.9|7370.7|7364.7|0
1647579500000|2022-03-18 04:58:20|7371.2|7365.2|7373.2|7367.2|7373.2|7367.2|7371.2|7365.2|2
1647579510000|2022-03-18 04:58:30|7373.5|7367.5|7372.9|7366.9|7373.5|7367.5|7372.9|7366.9|1
1647579520000|2022-03-18 04:58:40|7372.7|7366.7|7372.7|7366.7|7372.7|7366.7|7372.7|7366.7|0
1647579530000|2022-03-18 04:58:50|7372.4|7366.4|7371|7365|7372.4|7366.4|7371|7365|0
1647579540000|2022-03-18 04:59:00|7370.7|7364.7|7373.1|7358.1|7373.4|7364.7|7370.1|7358.1|5
1647579720000|2022-03-18 05:02:00|7371.2|7361.2|7371.2|7361.2|7371.2|7361.2|7371.2|7361.2|0
1647579730000|2022-03-18 05:02:10|7371.6|7361.6|7371.6|7361.6|7371.6|7361.6|7371.6|7361.6|0
1647579740000|2022-03-18 05:02:20|7369.9|7363.9|7370.5|7364.5|7370.5|7364.5|7369.9|7363.9|0
1647579750000|2022-03-18 05:02:30|7370.8|7364.8|7370.9|7360.9|7371.2|7365.2|7370.8|7360.9|1
1647579780000|2022-03-18 05:03:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|2
1647579790000|2022-03-18 05:03:10|7371.2|7356.2|7360.5|7354.5|7371.2|7356.2|7360.5|7354.5|16
1647579920000|2022-03-18 05:05:20|7361.2|7355.2|7361.5|7355.5|7361.5|7355.5|7361.2|7355.2|11
1647579940000|2022-03-18 05:05:40|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|0
1647579960000|2022-03-18 05:06:00|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|1
1647580010000|2022-03-18 05:06:50|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|0
1647580020000|2022-03-18 05:07:00|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|0
1647580150000|2022-03-18 05:09:10|7361.2|7355.2|7361.2|7355.2|7361.2|7355.2|7361.2|7355.2|0
1647580180000|2022-03-18 05:09:40|7361.5|7355.5|7355.7|7349.7|7361.5|7355.5|7355.7|7349.7|2
1647580200000|2022-03-18 05:10:00|7355.4|7349.4|7355.4|7349.4|7355.4|7349.4|7355.4|7349.4|0
1647580260000|2022-03-18 05:11:00|||||||||6
1647580270000|2022-03-18 05:11:10|7355.7|7349.7|7356.8|7350.8|7356.8|7350.8|7355.7|7349.7|1
1647580300000|2022-03-18 05:11:40|7351|7345|7350.8|7344.8|7351|7345|7350.8|7344.8|5
1647580330000|2022-03-18 05:12:10|7351.7|7345.7|7342.1|7336.1|7351.7|7345.7|7342.1|7336.1|5
1647580340000|2022-03-18 05:12:20|7342.4|7336.4|7342.8|7336.8|7342.8|7336.8|7342.4|7336.4|0
1647580350000|2022-03-18 05:12:30|7343.4|7337.4|7343.8|7337.8|7343.8|7337.8|7343.4|7337.4|0
1647580390000|2022-03-18 05:13:10|7344.1|7338.1|7343.4|7337.4|7344.1|7338.1|7343.4|7337.4|1
1647580470000|2022-03-18 05:14:30|7343.8|7337.8|7343.8|7337.8|7343.8|7337.8|7343.8|7337.8|1
1647580500000|2022-03-18 05:15:00|7343.4|7337.4|7340.7|7334.7|7343.4|7337.4|7340.7|7334.7|5
1647580560000|2022-03-18 05:16:00|7340.4|7334.4|7340.7|7334.7|7340.7|7334.7|7340.4|7334.4|0
1647580580000|2022-03-18 05:16:20|7342.4|7336.4|7342.4|7336.4|7342.4|7336.4|7342.4|7336.4|1
1647580620000|2022-03-18 05:17:00|7342.7|7336.7|7341|7335|7342.7|7336.7|7341|7335|2
1647580630000|2022-03-18 05:17:10|7341.4|7335.4|7345.6|7339.6|7347.3|7339.6|7341.4|7335.4|2
1647580640000|2022-03-18 05:17:20|7346.1|7340.1|7347.4|7341.4|7347.4|7341.4|7346.1|7340.1|0
1647580650000|2022-03-18 05:17:30|7347.8|7341.8|7349.1|7343.1|7349.1|7343.1|7347.8|7341.8|0
1647580660000|2022-03-18 05:17:40|7349.7|7343.7|7351.2|7345.2|7352.5|7346.5|7349.7|7343.7|1
1647580690000|2022-03-18 05:18:10|7351.1|7345.1|7348.8|7342.8|7351.1|7345.1|7348.8|7342.8|1
1647580720000|2022-03-18 05:18:40|7350.4|7340.4|7352.3|7337.3|7352.3|7340.4|7350.1|7337.3|0
1647580730000|2022-03-18 05:18:50|7352.8|7337.8|7353.2|7347.2|7353.2|7347.2|7352.8|7337.8|1
1647580860000|2022-03-18 05:21:00|7352.3|7346.3|7351.9|7341.9|7352.3|7346.3|7351.9|7341.9|8
1647580910000|2022-03-18 05:21:50|7352.2|7342.2|7352.2|7342.2|7352.2|7342.2|7352.2|7342.2|0
1647580920000|2022-03-18 05:22:00|7351.9|7341.9|7352|7346|7355.6|7346|7350.6|7340.6|2
1647580930000|2022-03-18 05:22:10|7352.7|7346.7|7354.5|7348.5|7354.5|7348.5|7352.7|7346.7|0
1647580940000|2022-03-18 05:22:20|7355|7349|7355|7349|7355|7349|7355|7349|0
1647580960000|2022-03-18 05:22:40|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|7354.9|7348.9|0
1647580970000|2022-03-18 05:22:50|7354.5|7348.5|7352.9|7346.9|7354.5|7348.5|7352.9|7346.9|1
1647581040000|2022-03-18 05:24:00|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|0
1647581070000|2022-03-18 05:24:30|7352.5|7346.5|7354.4|7339.4|7354.4|7346.5|7352.5|7339.4|0
1647581300000|2022-03-18 05:28:20|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|0
1647581400000|2022-03-18 05:30:00|7350.1|7340.1|7355|7340|7355|7342.7|7348.7|7340|2
1647581510000|2022-03-18 05:31:50|7353.3|7343.3|7352.3|7346.3|7353.3|7346.3|7352|7343.3|0
1647581520000|2022-03-18 05:32:00|7349.2|7343.2|7349.2|7343.2|7349.2|7343.2|7349.2|7343.2|2
1647581550000|2022-03-18 05:32:30|7351.8|7341.8|7355|7340|7355|7341.8|7351.8|7339.3|0
1647581620000|2022-03-18 05:33:40|7348.5|7342.5|7350.5|7340.5|7350.5|7342.5|7348.5|7340.5|0
1647581730000|2022-03-18 05:35:30|7350.8|7340.8|7350.8|7340.8|7350.8|7340.8|7350.8|7340.8|0
1647581740000|2022-03-18 05:35:40|7349.2|7343.2|7349.5|7343.5|7349.5|7343.5|7349.2|7343.2|0
1647581750000|2022-03-18 05:35:50|7350.3|7344.3|7351.6|7345.6|7351.6|7345.6|7350.3|7344.3|0
1647581760000|2022-03-18 05:36:00|7352.1|7346.1|7350.5|7340.5|7352.3|7346.1|7350.5|7340.5|1
1647581810000|2022-03-18 05:36:50|7350.2|7340.2|7350|7340|7350.2|7340.2|7350|7340|0
1647581820000|2022-03-18 05:37:00|7349.4|7339.4|7348.9|7338.9|7349.4|7339.4|7348.9|7338.9|1
1647581910000|2022-03-18 05:38:30|7348.8|7338.8|7348.8|7338.8|7348.8|7338.8|7348.8|7338.8|0
1647581930000|2022-03-18 05:38:50|7344.9|7338.9|7346.4|7336.4|7346.4|7338.9|7344.9|7336.4|1
1647581960000|2022-03-18 05:39:20|7343.4|7337.4|7343.4|7337.4|7343.4|7337.4|7343.4|7337.4|0
1647581970000|2022-03-18 05:39:30|7342.6|7336.6|7342.9|7336.9|7342.9|7336.9|7342.6|7336.6|0
1647582010000|2022-03-18 05:40:10|7344.6|7334.6|7346.4|7331.4|7346.4|7334.6|7344.3|7331.4|0
1647582030000|2022-03-18 05:40:30|7343.6|7333.6|7343.6|7333.6|7343.6|7333.6|7343.6|7333.6|0
1647582040000|2022-03-18 05:40:40|7343.4|7333.4|7343.4|7333.4|7343.4|7333.4|7343.4|7333.4|0
1647582050000|2022-03-18 05:40:50|7343.6|7333.6|7340.6|7334.6|7343.6|7334.6|7340.3|7333.3|0
1647582060000|2022-03-18 05:41:00|7341.3|7335.3|7343.5|7337.5|7343.5|7337.5|7341.3|7335.3|2
1647582070000|2022-03-18 05:41:10|7344.4|7338.4|7347.7|7337.7|7347.7|7341.7|7344.4|7337.7|3
1647582090000|2022-03-18 05:41:30|7348|7338|7348|7338|7348|7338|7348|7338|0
1647582120000|2022-03-18 05:42:00|7347.7|7337.7|7351|7345|7351|7345|7347.7|7337.7|2
1647582130000|2022-03-18 05:42:10|7351.2|7345.2|7351.5|7345.5|7351.5|7345.5|7351.2|7345.2|0
1647582140000|2022-03-18 05:42:20|7351|7345|7351|7345|7351|7345|7351|7345|0
1647582170000|2022-03-18 05:42:50|7353.6|7343.6|7355.3|7340.3|7355.3|7343.6|7353.4|7340.3|5
1647582180000|2022-03-18 05:43:00|7356.7|7341.7|7352.9|7346.9|7356.7|7346.9|7352.8|7341.3|9
1647582190000|2022-03-18 05:43:10|7354.3|7348.3|7352.3|7346.3|7354.3|7348.3|7352.3|7346.3|0
1647582300000|2022-03-18 05:45:00|7351.8|7345.8|7352.3|7346.3|7352.3|7346.3|7351.8|7345.8|3
1647582310000|2022-03-18 05:45:10|7351.8|7345.8|7351.8|7345.8|7351.8|7345.8|7351.8|7345.8|0
1647582320000|2022-03-18 05:45:20|7352.1|7346.1|7352.3|7346.3|7352.3|7346.3|7352.1|7346.1|0
1647582370000|2022-03-18 05:46:10|7352.8|7346.8|7352.8|7346.8|7353.3|7347.3|7352.8|7346.8|0
1647582410000|2022-03-18 05:46:50|7351.3|7345.3|7351.3|7345.3|7351.3|7345.3|7351.3|7345.3|0
1647582420000|2022-03-18 05:47:00|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|1
1647582480000|2022-03-18 05:48:00|7353|7347|7352.8|7346.8|7353|7347|7352.8|7346.8|0
1647582530000|2022-03-18 05:48:50|7350.9|7344.9|7349.1|7343.1|7350.9|7344.9|7349.1|7343.1|2
1647582540000|2022-03-18 05:49:00|7348.8|7342.8|7348.6|7342.6|7349.1|7343.1|7348.6|7342.6|0
1647582550000|2022-03-18 05:49:10|7348.9|7342.9|7347.2|7341.2|7348.9|7342.9|7347.2|7341.2|0
1647582560000|2022-03-18 05:49:20|7348.5|7338.5|7348|7338|7348.5|7338.5|7348|7338|0
1647582580000|2022-03-18 05:49:40|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|0
1647582590000|2022-03-18 05:49:50|7346.2|7340.2|7351.7|7336.7|7351.7|7340.2|7346.2|7336.7|1
1647582600000|2022-03-18 05:50:00|7348.2|7342.2|7348.5|7342.5|7348.5|7342.5|7348.2|7342.2|0
1647582610000|2022-03-18 05:50:10|7348.8|7342.8|7349.8|7343.8|7349.8|7343.8|7348.5|7342.5|0
1647582620000|2022-03-18 05:50:20|7349.4|7343.4|7348.2|7342.2|7349.4|7343.4|7348.2|7342.2|3
1647582630000|2022-03-18 05:50:30|7347.8|7341.8|7348|7342|7348.3|7342.3|7347.7|7341.7|0
1647582670000|2022-03-18 05:51:10|7348.3|7342.3|7348.8|7342.8|7348.8|7342.8|7348|7342|2
1647582680000|2022-03-18 05:51:20|7348.1|7342.1|7347.6|7341.6|7348.5|7342.5|7347.6|7341.6|0
1647582690000|2022-03-18 05:51:30|7348|7342|7348.8|7342.8|7348.8|7342.8|7348|7342|2
1647582700000|2022-03-18 05:51:40|7349.3|7343.3|7349.3|7343.3|7349.3|7343.3|7349.3|7343.3|0
1647582710000|2022-03-18 05:51:50|7349.5|7343.5|7350.3|7344.3|7350.3|7344.3|7349.5|7343.5|1
1647582720000|2022-03-18 05:52:00|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|7352.3|7346.3|1
1647582740000|2022-03-18 05:52:20|7351.8|7345.8|7352.8|7346.8|7352.8|7346.8|7351.8|7345.8|0
1647582750000|2022-03-18 05:52:30|7353|7347|7352.8|7346.8|7353.3|7347.3|7352.8|7346.8|0
1647582760000|2022-03-18 05:52:40|7353.1|7347.1|7353.3|7347.3|7353.3|7347.3|7353.1|7347.1|0
1647582770000|2022-03-18 05:52:50|7353|7347|7353|7347|7353.3|7347.3|7353|7347|0
1647582780000|2022-03-18 05:53:00|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|0
1647582820000|2022-03-18 05:53:40|7354.5|7344.5|7351.1|7345.1|7354.5|7346.8|7351.1|7344|1
1647582830000|2022-03-18 05:53:50|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|7350.3|7344.3|0
1647582840000|2022-03-18 05:54:00|7354.8|7345.5|7353.8|7347.8|7355.5|7347.8|7353.8|7345.5|1
1647582850000|2022-03-18 05:54:10|7356.3|7346.3|7356.3|7346.3|7356.3|7346.3|7356.3|7346.3|0
1647582880000|2022-03-18 05:54:40|||||||||1
1647582910000|2022-03-18 05:55:10|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|0
1647582940000|2022-03-18 05:55:40|7353.5|7347.5|7353.3|7347.3|7353.5|7347.5|7353.3|7347.3|0
1647582950000|2022-03-18 05:55:50|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|0
1647582960000|2022-03-18 05:56:00|7354.1|7348.1|7354.8|7348.8|7354.8|7348.8|7354.1|7348.1|0
1647582980000|2022-03-18 05:56:20|7353.3|7347.3|7352.8|7346.8|7353.3|7347.3|7352.1|7346.1|2
1647583000000|2022-03-18 05:56:40|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|0
1647583010000|2022-03-18 05:56:50|7352.6|7346.6|7353.9|7347.9|7353.9|7347.9|7352.6|7346.6|1
1647583020000|2022-03-18 05:57:00|7354.3|7348.3|7353.8|7347.8|7354.3|7348.3|7353.8|7347.8|0
1647583050000|2022-03-18 05:57:30|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|0
1647583130000|2022-03-18 05:58:50|7354.3|7348.3|7353.8|7347.8|7354.3|7348.3|7353.8|7347.8|0
1647583140000|2022-03-18 05:59:00|7353.6|7347.6|7352.3|7346.3|7353.6|7347.6|7352.3|7346.3|1
1647583160000|2022-03-18 05:59:20|7351.8|7345.8|7351.8|7345.8|7351.8|7345.8|7351.8|7345.8|0
1647583190000|2022-03-18 05:59:50|7351.4|7345.4|7351.3|7345.3|7351.4|7345.4|7351.3|7345.3|0
1647583210000|2022-03-18 06:00:10|7351.8|7345.8|7352.3|7346.3|7352.3|7346.3|7351.8|7345.8|0
1647583220000|2022-03-18 06:00:20|7352.6|7346.6|7353.3|7347.3|7354.1|7348.1|7352.6|7346.6|2
1647583240000|2022-03-18 06:00:40|7354.8|7348.8|7360.3|7354.3|7360.3|7354.3|7354.8|7348.8|7
1647583250000|2022-03-18 06:00:50|7358.8|7352.8|7358.3|7352.3|7358.8|7352.8|7358.3|7352.3|0
1647583260000|2022-03-18 06:01:00|7357.9|7351.9|7357.8|7351.8|7357.9|7351.9|7357.8|7351.8|0
1647583270000|2022-03-18 06:01:10|7357.3|7351.3|7356.8|7350.8|7357.8|7351.8|7356.8|7350.8|0
1647583280000|2022-03-18 06:01:20|7355.9|7349.9|7356.8|7350.8|7356.8|7350.8|7355.9|7349.9|0
1647583310000|2022-03-18 06:01:50|7356.3|7350.3|7355.3|7349.3|7356.4|7350.4|7355.3|7349.3|0
1647583320000|2022-03-18 06:02:00|7355.2|7349.2|7354.7|7348.7|7355.4|7349.4|7354.7|7348.7|1
1647583330000|2022-03-18 06:02:10|7355.2|7349.2|7355.2|7349.2|7355.2|7349.2|7355.2|7349.2|0
1647583380000|2022-03-18 06:03:00|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|0
1647583400000|2022-03-18 06:03:20|7354.4|7348.4|7352.2|7346.2|7354.4|7348.4|7352.2|7346.2|1
1647583410000|2022-03-18 06:03:30|7351.9|7345.9|7351.2|7345.2|7351.9|7345.9|7351.2|7345.2|0
1647583420000|2022-03-18 06:03:40|7350.7|7344.7|7350.7|7344.7|7350.7|7344.7|7350.7|7344.7|0
1647583440000|2022-03-18 06:04:00|7349.7|7343.7|7347.1|7341.1|7349.7|7343.7|7346.4|7340.4|6
1647583450000|2022-03-18 06:04:10|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|0
1647583460000|2022-03-18 06:04:20|7347.1|7341.1|7347.9|7341.9|7347.9|7341.9|7346.8|7340.8|0
1647583470000|2022-03-18 06:04:30|7347.6|7341.6|7345.8|7339.8|7347.6|7341.6|7345.8|7339.8|0
1647583490000|2022-03-18 06:04:50|7345.3|7339.3|7346.8|7340.8|7346.8|7340.8|7345.3|7339.3|1
1647583500000|2022-03-18 06:05:00|7345.9|7339.9|7346.8|7340.8|7346.8|7340.8|7345.9|7339.9|0
1647583530000|2022-03-18 06:05:30|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|0
1647583550000|2022-03-18 06:05:50|7346.8|7340.8|7345.9|7339.9|7346.8|7340.8|7345.9|7339.9|0
1647583560000|2022-03-18 06:06:00|7345.4|7339.4|7345.8|7339.8|7345.8|7339.8|7345.4|7339.4|0
1647583570000|2022-03-18 06:06:10|7345.1|7339.1|7344.6|7338.6|7345.1|7339.1|7344.5|7338.5|6
1647583600000|2022-03-18 06:06:40|7345.6|7339.6|7345.1|7339.1|7347.1|7341.1|7345.1|7339.1|2
1647583630000|2022-03-18 06:07:10|7345.4|7339.4|7346.3|7340.3|7346.3|7340.3|7345.4|7339.4|1
1647583660000|2022-03-18 06:07:40|7345.1|7339.1|7345.1|7339.1|7345.1|7339.1|7345.1|7339.1|0
1647583700000|2022-03-18 06:08:20|7345.8|7339.8|7345.8|7339.8|7345.8|7339.8|7345.8|7339.8|0
1647583710000|2022-03-18 06:08:30|7346.1|7340.1|7344.3|7338.3|7346.1|7340.1|7344.3|7338.3|3
1647583720000|2022-03-18 06:08:40|7343.8|7337.8|7344.6|7338.6|7344.6|7338.6|7343.8|7337.8|1
1647583740000|2022-03-18 06:09:00|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|0
1647583760000|2022-03-18 06:09:20|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|0
1647583770000|2022-03-18 06:09:30|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|1
1647583810000|2022-03-18 06:10:10|7346.2|7340.2|7348.1|7342.1|7348.1|7342.1|7346.2|7340.2|1
1647583820000|2022-03-18 06:10:20|7348.6|7342.6|7354.6|7344.6|7354.6|7344.6|7348.6|7342.6|2
1647583870000|2022-03-18 06:11:10|7352.2|7346.2|7352.1|7346.1|7352.2|7346.2|7352.1|7346.1|0
1647583890000|2022-03-18 06:11:30|7351.7|7345.7|7351.9|7345.9|7351.9|7345.9|7351.6|7345.6|0
1647583900000|2022-03-18 06:11:40|7352.6|7346.6|7352.6|7346.6|7352.6|7346.6|7352.6|7346.6|0
1647583910000|2022-03-18 06:11:50|7352.9|7346.9|7357.1|7347.1|7357.1|7347.1|7352.9|7346.9|1
1647583920000|2022-03-18 06:12:00|7356.7|7346.7|7356.6|7346.6|7356.7|7346.7|7356.6|7346.6|0
1647583930000|2022-03-18 06:12:10|7355.1|7349.1|7354.9|7348.9|7356.7|7349.4|7354.9|7346.4|0
1647583950000|2022-03-18 06:12:30|7355.4|7349.4|7356|7350|7356|7350|7355.4|7349.4|0
1647583960000|2022-03-18 06:12:40||7346||7346||7346||7346|1
1647583980000|2022-03-18 06:13:00|7353.5|7347.5|7353.5|7347.5|7354|7348|7353|7347|0
1647584000000|2022-03-18 06:13:20|7353|7347|7352.5|7346.5|7353|7347|7352.5|7346.5|0
1647584010000|2022-03-18 06:13:30|7352|7346|7352|7346|7352|7346|7352|7346|0
1647584030000|2022-03-18 06:13:50|7351.7|7345.7|7353.5|7347.5|7353.5|7347.5|7351.5|7345.5|1
1647584060000|2022-03-18 06:14:20|7353.2|7347.2|7353|7347|7353.2|7347.2|7353|7347|0
1647584090000|2022-03-18 06:14:50|7352.5|7346.5|7351.5|7345.5|7352.5|7346.5|7351.5|7345.5|0
1647584100000|2022-03-18 06:15:00|7351|7345|7350.5|7344.5|7351|7345|7350.5|7344.5|0
1647584120000|2022-03-18 06:15:20|7350|7344|7350|7344|7350|7344|7350|7344|0
1647584130000|2022-03-18 06:15:30|||||||||1
1647584140000|2022-03-18 06:15:40|7350.5|7344.5|7350.5|7344.5|7350.5|7344.5|7350.5|7344.5|0
1647584150000|2022-03-18 06:15:50|7350.8|7344.8|7349|7343|7351|7345|7349|7343|1
1647584160000|2022-03-18 06:16:00|7347.5|7341.5|7348|7342|7348.5|7342.5|7347.5|7341.5|1
1647584180000|2022-03-18 06:16:20|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|0
1647584200000|2022-03-18 06:16:40|7347.2|7341.2|7349.4|7343.4|7350|7344|7347.2|7341.2|2
1647584210000|2022-03-18 06:16:50|7349.7|7343.7|7350|7344|7350|7344|7349.7|7343.7|0
1647584220000|2022-03-18 06:17:00|7350.3|7344.3|7350.5|7344.5|7350.5|7344.5|7350.3|7344.3|0
1647584230000|2022-03-18 06:17:10|7351|7345|7350.5|7344.5|7351|7345|7350.5|7344.5|0
1647584240000|2022-03-18 06:17:20|7351|7345|7356|7346|7356|7346.5|7351|7345|0
1647584310000|2022-03-18 06:18:30|7356.5|7346.5|7356.5|7346.5|7356.5|7346.5|7356.5|7346.5|0
1647584330000|2022-03-18 06:18:50|7359.3|7344.3|7359|7344|7359.3|7344.3|7359|7344|0
1647584350000|2022-03-18 06:19:10|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|0
1647584360000|2022-03-18 06:19:20|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|0
1647584370000|2022-03-18 06:19:30|7359.8|7344.8|7358.3|7348.3|7360.5|7348.3|7358.3|7344.8|0
1647584380000|2022-03-18 06:19:40|7358.8|7348.8|7359.6|7349.6|7359.6|7349.6|7358.8|7348.8|0
1647584390000|2022-03-18 06:19:50|7358.1|7352.1|7360.5|7354.5|7360.5|7354.5|7358.1|7352.1|0
1647584400000|2022-03-18 06:20:00|7360.8|7354.8|7361.4|7355.4|7361.8|7355.8|7360.8|7354.8|0
1647584410000|2022-03-18 06:20:10|7361.9|7355.9|7364.9|7349.9|7364.9|7356.4|7361.4|7349.9|1
1647584430000|2022-03-18 06:20:30|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|0
1647584440000|2022-03-18 06:20:40|7362.3|7352.3|7361.9|7351.9|7362.3|7352.3|7361.9|7351.9|0
1647584460000|2022-03-18 06:21:00|7362.3|7352.3|7361.9|7351.9|7362.3|7352.3|7361.9|7351.9|0
1647584470000|2022-03-18 06:21:10|7362.2|7352.2|7362.2|7352.2|7362.2|7352.2|7362.2|7352.2|0
1647584500000|2022-03-18 06:21:40|7359.6|7353.6|7359.6|7353.6|7359.6|7353.6|7359.6|7353.6|0
1647584510000|2022-03-18 06:21:50|7361.9|7351.9|7361.9|7351.9|7361.9|7351.9|7361.9|7351.9|0
1647584520000|2022-03-18 06:22:00|7362.5|7352.5|7361.7|7351.7|7362.5|7352.5|7361|7351|0
1647584530000|2022-03-18 06:22:10|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|7360.7|7354.7|0
1647584540000|2022-03-18 06:22:20|7360.4|7354.4|7367.6|7352.6|7367.6|7354.4|7360.4|7352.6|1
1647584550000|2022-03-18 06:22:30|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|0
1647584560000|2022-03-18 06:22:40|7367|7352|7367|7352|7367|7352|7367|7352|0
1647584570000|2022-03-18 06:22:50|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|0
1647584580000|2022-03-18 06:23:00|7367.9|7352.9|7368.2|7353.2|7369.4|7354.4|7367.9|7352.9|1
1647584590000|2022-03-18 06:23:10|7366.2|7356.2|7369.1|7354.1|7369.1|7356.2|7366.2|7353.7|0
1647584620000|2022-03-18 06:23:40|7366.2|7356.2|7368.1|7353.1|7368.1|7356.2|7366.2|7353.1|0
1647584630000|2022-03-18 06:23:50|7366.2|7356.2|7369.1|7354.1|7369.1|7356.2|7366.2|7354.1|0
1647584640000|2022-03-18 06:24:00|7366.2|7356.2|7365.4|7355.4|7369.1|7356.2|7365.4|7353.4|0
1647584650000|2022-03-18 06:24:10|7365.2|7355.2|7365.2|7355.2|7365.2|7355.2|7365.2|7355.2|0
1647584660000|2022-03-18 06:24:20|7362.4|7356.4|7363.1|7353.1|7363.1|7356.4|7362.4|7352.6|0
1647584670000|2022-03-18 06:24:30|7363.4|7353.4|7363.1|7353.1|7363.4|7353.4|7363.1|7353.1|0
1647584680000|2022-03-18 06:24:40|7363.4|7353.4|7363.1|7353.1|7363.4|7353.4|7363.1|7353.1|0
1647584690000|2022-03-18 06:24:50|7362.9|7352.9|7362.9|7352.9|7362.9|7352.9|7362.9|7352.9|0
1647584730000|2022-03-18 06:25:30|7363.3|7353.3|7363.4|7353.4|7363.4|7353.4|7363.3|7353.3|0
1647584740000|2022-03-18 06:25:40|7361.8|7355.8|7362.3|7356.3|7362.3|7356.3|7361.8|7355.8|0
1647584750000|2022-03-18 06:25:50|7362.9|7356.9|7363.6|7353.6|7363.6|7357.3|7362.9|7353.6|1
1647584760000|2022-03-18 06:26:00|7363.4|7353.4|7363.4|7353.4|7363.4|7353.4|7363.4|7353.4|0
1647584800000|2022-03-18 06:26:40|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|0
1647584820000|2022-03-18 06:27:00|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|7360.9|7354.9|0
1647584840000|2022-03-18 06:27:20|7363.3|7353.3|7363.4|7353.4|7363.4|7353.4|7363.3|7353.3|0
1647584850000|2022-03-18 06:27:30|7364.6|7354.6|7365.9|7355.9|7366.2|7356.2|7364.6|7354.6|0
1647584870000|2022-03-18 06:27:50|7366.2|7356.2|7366.2|7356.2|7366.2|7356.2|7366.2|7356.2|1
1647584880000|2022-03-18 06:28:00|7365.9|7355.9|7363.4|7353.4|7365.9|7356.9|7362.9|7353.4|0
1647584890000|2022-03-18 06:28:10|7361.8|7355.8|7363.4|7353.4|7363.4|7355.8|7361.8|7353.4|0
1647584980000|2022-03-18 06:29:40|7360.9|7354.9|7360.3|7354.3|7360.9|7354.9|7360.3|7354.3|0
1647585000000|2022-03-18 06:30:00|7359.4|7353.4|7357.8|7351.8|7359.4|7353.4|7357.8|7351.8|0
1647585010000|2022-03-18 06:30:10|7359.3|7349.3|7357.6|7351.6|7359.3|7351.6|7357.6|7349.3|0
1647585020000|2022-03-18 06:30:20|7358|7352|7355.2|7349.2|7358|7352|7355.2|7349.2|0
1647585030000|2022-03-18 06:30:30|7356.8|7346.8|7356.8|7346.8|7356.8|7346.8|7356.8|7346.8|0
1647585040000|2022-03-18 06:30:40|7355.8|7345.8|7354.3|7348.3|7355.8|7348.3|7354.3|7345.8|0
1647585050000|2022-03-18 06:30:50|7355.9|7345.9|7355.8|7345.8|7355.9|7345.9|7355.8|7345.8|0
1647585060000|2022-03-18 06:31:00|7357.2|7347.2|7358.1|7348.1|7358.4|7350.3|7354.4|7346.8|10
1647585070000|2022-03-18 06:31:10|7357.8|7347.8|7356.7|7350.7|7357.9|7351.9|7354.3|7346.8|20
1647585080000|2022-03-18 06:31:20|7358.6|7352.6|7358.3|7352.3|7360.8|7352.6|7358.3|7350.6|8
1647585120000|2022-03-18 06:32:00|7357.8|7351.8|7356.8|7350.8|7357.8|7351.8|7356.8|7350.8|0
1647585150000|2022-03-18 06:32:30|7357.8|7351.8|7357.1|7351.1|7357.8|7351.8|7356.8|7350.8|10
1647585160000|2022-03-18 06:32:40|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|0
1647585170000|2022-03-18 06:32:50|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|7357.8|7351.8|0
1647585200000|2022-03-18 06:33:20|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|0
1647585220000|2022-03-18 06:33:40|7357.1|7351.1|7358.1|7352.1|7358.1|7352.1|7357.1|7351.1|1
1647585280000|2022-03-18 06:34:40|7359.1|7353.1|7360.4|7354.4|7360.4|7354.4|7359.1|7353.1|6
1647585290000|2022-03-18 06:34:50|7362.7|7352.7|7363.5|7353.5|7363.5|7355.2|7361|7352.7|0
1647585350000|2022-03-18 06:35:50|7363.8|7353.8|7366.7|7351.7|7366.7|7353.8|7363.8|7351.7|0
1647585370000|2022-03-18 06:36:10|7363.8|7353.8|7363.8|7353.8|7363.8|7353.8|7363.8|7353.8|0
1647585380000|2022-03-18 06:36:20|7363.5|7353.5|7363.5|7353.5|7363.5|7353.5|7363.5|7353.5|0
1647585400000|2022-03-18 06:36:40|7362.6|7352.6|7362.6|7352.6|7362.6|7352.6|7362.6|7352.6|0
1647585430000|2022-03-18 06:37:10|7360.3|7354.3|7360.3|7354.3|7360.3|7354.3|7360.3|7354.3|0
1647585460000|2022-03-18 06:37:40|7360|7354|7360|7354|7360|7354|7360|7354|0
1647585470000|2022-03-18 06:37:50|7360.3|7354.3|7360.3|7354.3|7360.3|7354.3|7360.3|7354.3|0
1647585480000|2022-03-18 06:38:00|7360.8|7354.8|7364.6|7358.6|7365.3|7358.8|7360.8|7354.8|1
1647585490000|2022-03-18 06:38:10|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|0
1647585500000|2022-03-18 06:38:20|7365.3|7355.3|7365|7355|7365.3|7356.6|7362.6|7355|0
1647585530000|2022-03-18 06:38:50|7362.6|7356.6|7365|7355|7365|7356.6|7362.6|7355|0
1647585600000|2022-03-18 06:40:00|7364.6|7358.6|7366.6|7360.6|7366.6|7360.6|7364.6|7358.6|2
1647585610000|2022-03-18 06:40:10|7367|7361|7368.6|7362.6|7368.6|7362.6|7367|7361|1
1647585620000|2022-03-18 06:40:20|7368.1|7362.1|7368.1|7362.1|7368.1|7362.1|7368.1|7362.1|0
1647585630000|2022-03-18 06:40:30|7368.5|7362.5|7368.8|7362.8|7368.8|7362.8|7368.5|7362.5|0
1647585640000|2022-03-18 06:40:40|7370.4|7364.4|7369.1|7363.1|7370.4|7364.4|7369.1|7363.1|1
1647585700000|2022-03-18 06:41:40|7368.8|7362.8|7368.6|7362.6|7368.8|7362.8|7368.6|7362.6|1
1647585710000|2022-03-18 06:41:50|7369|7363|7369|7363|7369|7363|7369|7363|0
1647585720000|2022-03-18 06:42:00|7368.8|7362.8|7368.8|7362.8|7369|7363|7368.8|7362.8|0
1647585730000|2022-03-18 06:42:10|7368.4|7362.4|7366.8|7360.8|7368.4|7362.4|7366.8|7360.8|3
1647585740000|2022-03-18 06:42:20|7366.6|7360.6|7366.4|7360.4|7366.6|7360.6|7365.6|7359.6|5
1647585750000|2022-03-18 06:42:30|7365.9|7359.9|7370.2|7364.2|7370.2|7364.2|7365.9|7359.9|3
1647585760000|2022-03-18 06:42:40|7370.4|7364.4|7371.1|7365.1|7371.1|7365.1|7370.4|7364.4|0
1647585770000|2022-03-18 06:42:50|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.4|7364.4|0
1647585780000|2022-03-18 06:43:00|7370.2|7364.2|7370.2|7364.2|7370.2|7364.2|7370.2|7364.2|0
1647585820000|2022-03-18 06:43:40|7370.6|7364.6|7370.6|7364.6|7370.6|7364.6|7370.6|7364.6|0
1647585880000|2022-03-18 06:44:40|7370.2|7364.2|7370.2|7364.2|7370.2|7364.2|7370.2|7364.2|0
1647585890000|2022-03-18 06:44:50|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|0
1647585910000|2022-03-18 06:45:10|7370.1|7364.1|7369.8|7363.8|7370.1|7364.1|7369.6|7363.6|0
1647585930000|2022-03-18 06:45:30|7369.4|7363.4|7370.4|7364.4|7370.4|7364.4|7369.4|7363.4|0
1647585940000|2022-03-18 06:45:40|7370.1|7364.1|7369.6|7363.6|7370.1|7364.1|7369.6|7363.6|1
1647585960000|2022-03-18 06:46:00|7369.9|7363.9|7370.2|7364.2|7370.2|7364.2|7369.9|7363.9|0
1647585970000|2022-03-18 06:46:10|7370.5|7364.5|7371.1|7365.1|7371.3|7365.3|7370.5|7364.5|0
1647585980000|2022-03-18 06:46:20|7370.9|7364.9|7371.1|7365.1|7371.1|7365.1|7370.9|7364.9|0
1647585990000|2022-03-18 06:46:30|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|0
1647586000000|2022-03-18 06:46:40|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|0
1647586020000|2022-03-18 06:47:00|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|0
1647586040000|2022-03-18 06:47:20|7371.5|7365.5|7371.1|7365.1|7371.5|7365.5|7370.7|7364.7|1
1647586050000|2022-03-18 06:47:30|7371.2|7365.2|7372.9|7366.9|7372.9|7366.9|7370.9|7364.9|0
1647586060000|2022-03-18 06:47:40|7373.5|7367.5|7372.7|7366.7|7373.5|7367.5|7372.7|7366.7|0
1647586070000|2022-03-18 06:47:50|7373.2|7367.2|7370.9|7364.9|7373.2|7367.2|7370.7|7364.7|1
1647586080000|2022-03-18 06:48:00|7370.7|7364.7|7372.1|7366.1|7372.6|7366.6|7370.7|7364.7|0
1647586090000|2022-03-18 06:48:10|7372.4|7366.4|7374.2|7368.2|7376.9|7370.9|7372.4|7366.4|2
1647586100000|2022-03-18 06:48:20|7374|7368|7375.2|7369.2|7375.2|7369.2|7374|7368|4
1647586110000|2022-03-18 06:48:30|7375|7369|7373.2|7367.2|7377.2|7371.2|7373.2|7367.2|6
1647586120000|2022-03-18 06:48:40|7374.2|7368.2|7377.9|7371.9|7377.9|7371.9|7374.2|7368.2|2
1647586140000|2022-03-18 06:49:00|7377.7|7371.7|7377.4|7371.4|7377.7|7371.7|7377.4|7371.4|0
1647586150000|2022-03-18 06:49:10|7378.9|7372.9|7378.7|7372.7|7378.9|7372.9|7378.7|7372.7|0
1647586160000|2022-03-18 06:49:20|7379.1|7373.1|7379.1|7373.1|7379.1|7373.1|7379.1|7373.1|1
1647586180000|2022-03-18 06:49:40|7378.9|7372.9|7378.9|7372.9|7378.9|7372.9|7378.9|7372.9|0
1647586210000|2022-03-18 06:50:10|7379.1|7373.1|7379.1|7373.1|7379.1|7373.1|7379.1|7373.1|0
1647586220000|2022-03-18 06:50:20|7378.9|7372.9|7377.9|7371.9|7378.9|7372.9|7377.6|7371.6|2
1647586250000|2022-03-18 06:50:50|7377.6|7371.6|7377.2|7371.2|7377.6|7371.6|7377.2|7371.2|2
1647586260000|2022-03-18 06:51:00|7374.9|7368.9|7375.9|7369.9|7375.9|7369.9|7374.9|7368.9|2
1647586270000|2022-03-18 06:51:10|7376.4|7370.4|7376.7|7370.7|7376.7|7370.7|7376.4|7370.4|0
1647586290000|2022-03-18 06:51:30|7378.1|7372.1|7379.1|7373.1|7380.4|7374.4|7377.7|7371.7|8
1647586310000|2022-03-18 06:51:50|7377.7|7371.7|7377.7|7371.7|7377.7|7371.7|7377.7|7371.7|0
1647586340000|2022-03-18 06:52:20|7378.1|7372.1|7378.1|7372.1|7378.1|7372.1|7378.1|7372.1|0
1647586350000|2022-03-18 06:52:30|7378|7372|7378|7372|7378|7372|7378|7372|0
1647586360000|2022-03-18 06:52:40|7378.2|7372.2|7377.9|7371.9|7378.4|7372.4|7377.7|7371.7|3
1647586380000|2022-03-18 06:53:00|7378.4|7372.4|7378.4|7372.4|7378.4|7372.4|7378.1|7372.1|0
1647586390000|2022-03-18 06:53:10|7377.2|7371.2|7378|7372|7378|7372|7377.2|7371.2|4
1647586400000|2022-03-18 06:53:20|7378.4|7372.4|7378.9|7372.9|7378.9|7372.9|7378.4|7372.4|0
1647586450000|2022-03-18 06:54:10|7378.4|7372.4|7376.6|7370.6|7378.4|7372.4|7376.3|7370.3|2
1647586460000|2022-03-18 06:54:20|7377.1|7371.1|7376.6|7370.6|7377.1|7371.1|7376.6|7370.6|0
1647586480000|2022-03-18 06:54:40|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|0
1647586500000|2022-03-18 06:55:00|7377.7|7367.7|7376.9|7370.9|7377.7|7370.9|7376.9|7367.7|0
1647586510000|2022-03-18 06:55:10|7378.6|7368.6|7379.2|7369.2|7379.7|7369.7|7378.6|7368.6|5
1647586530000|2022-03-18 06:55:30|7378.6|7368.6|7378.4|7368.4|7378.9|7368.9|7378.4|7368.4|0
1647586540000|2022-03-18 06:55:40|7378.2|7368.2|7378.2|7368.2|7378.2|7368.2|7378.2|7368.2|0
1647586560000|2022-03-18 06:56:00|7378|7368|7378.5|7368.5|7378.5|7370.2|7375.4|7367.9|0
1647586570000|2022-03-18 06:56:10|7377|7371|7377|7371|7377|7371|7377|7371|0
1647586600000|2022-03-18 06:56:40|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|0
1647586650000|2022-03-18 06:57:30|7379.2|7369.2|7379.2|7369.2|7379.2|7369.2|7379.2|7369.2|0
1647586660000|2022-03-18 06:57:40|7379.3|7369.3|7379.3|7369.3|7379.3|7369.3|7379.3|7369.3|0
1647586670000|2022-03-18 06:57:50|7380.8|7370.8|7380.2|7374.2|7380.8|7374.2|7379.7|7370.8|14
1647586690000|2022-03-18 06:58:10|7379.7|7373.7|7379.5|7373.5|7379.7|7373.7|7379.5|7373.5|0
1647586700000|2022-03-18 06:58:20|7381.8|7371.8|7381.8|7371.8|7381.8|7371.8|7381.8|7371.8|0
1647586710000|2022-03-18 06:58:30|7379.5|7373.5|7379.2|7373.2|7379.5|7373.5|7379.2|7373.2|0
1647586720000|2022-03-18 06:58:40|7379.5|7373.5|7380|7374|7380|7374|7379.5|7373.5|0
1647586730000|2022-03-18 06:58:50|7380.4|7374.4|7380.4|7374.4|7380.4|7374.4|7380.4|7374.4|0
1647586740000|2022-03-18 06:59:00|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|0
1647586750000|2022-03-18 06:59:10|7380|7374|7380|7374|7380|7374|7379.7|7373.7|0
1647586760000|2022-03-18 06:59:20|7380.4|7374.4|7380|7374|7380.4|7374.4|7379.7|7373.7|1
1647586790000|2022-03-18 06:59:50|7381.5|7375.5|7380|7374|7381.5|7375.5|7380|7374|1
1647586800000|2022-03-18 07:00:00|7379.7|7373.7|7379.9|7373.9|7380.2|7374.2|7379.4|7373.4|0
1647586810000|2022-03-18 07:00:10|7379.7|7373.7|7379.7|7373.7|7379.7|7373.7|7379.7|7373.7|0
1647586820000|2022-03-18 07:00:20|7379.4|7373.4|7380.5|7374.5|7380.5|7374.5|7379.4|7373.4|1
1647586850000|2022-03-18 07:00:50|7378.1|7372.1|7381.8|7375.8|7381.8|7375.8|7378.1|7372.1|0
1647586860000|2022-03-18 07:01:00|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|7380.8|7374.8|7
1647586890000|2022-03-18 07:01:30|7382|7376|7382|7376|7382|7376|7382|7376|0
1647586900000|2022-03-18 07:01:40|7381.8|7375.8|7381.5|7375.5|7382|7376|7380.8|7374.8|1
1647586920000|2022-03-18 07:02:00|7382|7376|7381.5|7375.5|7382|7376|7381.5|7375.5|0
1647586930000|2022-03-18 07:02:10|7381.7|7375.7|7385|7379|7385.3|7379.3|7381.7|7375.7|1
1647586960000|2022-03-18 07:02:40|7384.6|7378.6|7384.3|7378.3|7384.6|7378.6|7384.3|7378.3|0
1647586970000|2022-03-18 07:02:50|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|2
1647586980000|2022-03-18 07:03:00|7383|7377|7383|7377|7383|7377|7383|7377|0
1647586990000|2022-03-18 07:03:10|7385.9|7379.9|7386.1|7380.1|7386.1|7380.1|7385.9|7379.9|4
1647587030000|2022-03-18 07:03:50|7386.6|7380.6|7386.6|7380.6|7386.6|7380.6|7386.6|7380.6|1
1647587040000|2022-03-18 07:04:00|7387|7381|7388|7382|7388|7382|7387|7381|2
1647587100000|2022-03-18 07:05:00|7387.5|7381.5|7387.5|7381.5|7387.5|7381.5|7387.5|7381.5|2
1647587130000|2022-03-18 07:05:30|7387.1|7381.1|7387.5|7381.5|7387.5|7381.5|7387.1|7381.1|2
1647587150000|2022-03-18 07:05:50|7387.1|7381.1|7387.5|7381.5|7387.5|7381.5|7387.1|7381.1|1
1647587230000|2022-03-18 07:07:10|7387.8|7381.8|7391.3|7385.3|7391.6|7385.6|7387.8|7381.8|7
1647587240000|2022-03-18 07:07:20|7391|7385|7390|7384|7391|7385|7390|7384|1
1647587290000|2022-03-18 07:08:10|7389.6|7383.6|7389.6|7383.6|7389.6|7383.6|7389.6|7383.6|0
1647587300000|2022-03-18 07:08:20|7390.9|7384.9|7389|7383|7390.9|7384.9|7388.7|7382.7|0
1647587310000|2022-03-18 07:08:30|7390.6|7384.6|7390.6|7384.6|7390.6|7384.6|7390.6|7384.6|2
1647587350000|2022-03-18 07:09:10|7391.3|7385.3|7390.1|7384.1|7391.4|7385.4|7390.1|7384.1|5
1647587370000|2022-03-18 07:09:30|7389.5|7383.5|7389.8|7383.8|7390|7384|7388.5|7382.5|0
1647587380000|2022-03-18 07:09:40|7389.6|7383.6|7389.8|7383.8|7390.3|7384.3|7389.5|7383.5|3
1647587390000|2022-03-18 07:09:50|7388.9|7382.9|7389.8|7383.8|7389.8|7383.8|7388.9|7382.9|0
1647587420000|2022-03-18 07:10:20|7389.3|7383.3|7386.9|7380.9|7389.3|7383.3|7386.9|7380.9|1
1647587430000|2022-03-18 07:10:30|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|7387.8|7381.8|0
1647587450000|2022-03-18 07:10:50|7387.5|7381.5|7386.5|7380.5|7387.5|7381.5|7386.3|7380.3|1
1647587460000|2022-03-18 07:11:00|7386.3|7380.3|7386.5|7380.5|7386.8|7380.8|7386.3|7380.3|0
1647587490000|2022-03-18 07:11:30|7386.3|7380.3|7386.3|7380.3|7386.3|7380.3|7386.3|7380.3|0
1647587520000|2022-03-18 07:12:00|7386.5|7380.5|7386.1|7380.1|7386.5|7380.5|7386.1|7380.1|0
1647587580000|2022-03-18 07:13:00|7386.7|7380.7|7386.5|7380.5|7386.8|7380.8|7386.5|7380.5|0
1647587590000|2022-03-18 07:13:10|7386.3|7380.3|7386.7|7380.7|7386.7|7380.7|7386.3|7380.3|0
1647587610000|2022-03-18 07:13:30|7386.3|7380.3|7386.2|7380.2|7386.3|7380.3|7386.2|7380.2|0
1647587640000|2022-03-18 07:14:00|7386|7380|7383.8|7377.8|7386|7380|7383.8|7377.8|5
1647587650000|2022-03-18 07:14:10|7383.5|7377.5|7383.7|7377.7|7383.7|7377.7|7383.5|7377.5|0
1647587670000|2022-03-18 07:14:30|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|6
1647587680000|2022-03-18 07:14:40|7382.7|7376.7|7382.7|7376.7|7382.7|7376.7|7382.7|7376.7|0
1647587690000|2022-03-18 07:14:50|7383.2|7377.2|7386.2|7380.2|7386.2|7380.2|7383.2|7377.2|1
1647587700000|2022-03-18 07:15:00|7385.8|7379.8|7385.8|7379.8|7386.3|7380.3|7385.8|7379.8|0
1647587710000|2022-03-18 07:15:10|7385.5|7379.5|7385.3|7379.3|7385.5|7379.5|7385.3|7379.3|0
1647587720000|2022-03-18 07:15:20|7385.7|7379.7|7385.8|7379.8|7385.8|7379.8|7385.7|7379.7|1
1647587730000|2022-03-18 07:15:30|||||||||1
1647587740000|2022-03-18 07:15:40|7385.7|7379.7|7386.2|7380.2|7386.2|7380.2|7385.2|7379.2|3
1647587750000|2022-03-18 07:15:50|7386|7380|7386|7380|7386|7380|7386|7380|0
1647587760000|2022-03-18 07:16:00|7385.6|7379.6|7385.6|7379.6|7385.6|7379.6|7385.6|7379.6|0
1647587790000|2022-03-18 07:16:30|7386.2|7380.2|7386.8|7380.8|7387.1|7381.1|7386.2|7380.2|1
1647587800000|2022-03-18 07:16:40|7387.2|7381.2|7387.3|7381.3|7387.3|7381.3|7387|7381|0
1647587810000|2022-03-18 07:16:50|7387.6|7381.6|7387.8|7381.8|7387.8|7381.8|7387.6|7381.6|0
1647587820000|2022-03-18 07:17:00|7387.5|7381.5|7386.7|7380.7|7388|7382|7385.8|7379.8|7
1647587830000|2022-03-18 07:17:10|7387|7381|7387|7381|7387|7381|7387|7381|0
1647587840000|2022-03-18 07:17:20|7386.8|7380.8|7387.6|7381.6|7387.6|7381.6|7386.8|7380.8|0
1647587870000|2022-03-18 07:17:50|7387.3|7381.3|7387.8|7381.8|7387.8|7381.8|7386.8|7380.8|0
1647587880000|2022-03-18 07:18:00|7387.4|7381.4|7386.8|7380.8|7387.6|7381.6|7386.8|7380.8|0
1647587890000|2022-03-18 07:18:10|||||||||2
1647587900000|2022-03-18 07:18:20|7386.1|7380.1|7385.3|7379.3|7386.1|7380.1|7385.3|7379.3|7
1647587910000|2022-03-18 07:18:30|7384.6|7378.6|7384.6|7378.6|7384.6|7378.6|7384.6|7378.6|0
1647587920000|2022-03-18 07:18:40|7385.3|7379.3|7385.1|7379.1|7385.3|7379.3|7384.6|7378.6|0
1647587930000|2022-03-18 07:18:50|||||||||1
1647587940000|2022-03-18 07:19:00|7385.8|7379.8|7385.3|7379.3|7385.8|7379.8|7385.3|7379.3|0
1647587950000|2022-03-18 07:19:10|7385|7379|7384.4|7378.4|7385|7379|7384.4|7378.4|0
1647587960000|2022-03-18 07:19:20|7385.8|7379.8|7385.1|7379.1|7385.8|7379.8|7385.1|7379.1|0
1647587970000|2022-03-18 07:19:30|7385.6|7379.6|7385.9|7379.9|7385.9|7379.9|7385.6|7379.6|0
1647587980000|2022-03-18 07:19:40|7385.8|7379.8|7385.8|7379.8|7385.8|7379.8|7385.8|7379.8|0
1647587990000|2022-03-18 07:19:50|7386.1|7380.1|7385.9|7379.9|7386.1|7380.1|7385.8|7379.8|0
1647588000000|2022-03-18 07:20:00|7385.8|7379.8|7385.8|7379.8|7385.8|7379.8|7385.8|7379.8|0
1647588020000|2022-03-18 07:20:20|7385.9|7379.9|7385.9|7379.9|7385.9|7379.9|7385.9|7379.9|0
1647588030000|2022-03-18 07:20:30|7385.6|7379.6|7385.6|7379.6|7385.6|7379.6|7385.6|7379.6|0
1647588050000|2022-03-18 07:20:50|7386.8|7380.8|7386.1|7380.1|7386.9|7380.9|7386.1|7380.1|0
1647588060000|2022-03-18 07:21:00|7385.7|7379.7|7385.6|7379.6|7385.7|7379.7|7385.6|7379.6|0
1647588070000|2022-03-18 07:21:10|7385.2|7379.2|7384.9|7378.9|7385.2|7379.2|7384.9|7378.9|0
1647588080000|2022-03-18 07:21:20|7384.6|7378.6|7385.8|7379.8|7386|7380|7384.6|7378.6|1
1647588090000|2022-03-18 07:21:30|7385.5|7379.5|7385.5|7379.5|7385.5|7379.5|7385.5|7379.5|0
1647588100000|2022-03-18 07:21:40|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|7
1647588120000|2022-03-18 07:22:00|7380|7374|7379.3|7373.3|7380|7374|7379.3|7373.3|7
1647588160000|2022-03-18 07:22:40|7380|7374|7379.8|7373.8|7380|7374|7379.8|7373.8|0
1647588210000|2022-03-18 07:23:30|7380|7374|7380|7374|7380|7374|7380|7374|0
1647588220000|2022-03-18 07:23:40|7380.2|7374.2|7380.5|7374.5|7380.5|7374.5|7380.2|7374.2|0
1647588230000|2022-03-18 07:23:50|7380.2|7374.2|7379|7373|7380.2|7374.2|7379|7373|0
1647588240000|2022-03-18 07:24:00|7379.3|7373.3|7377|7371|7379.3|7373.3|7377|7371|3
1647588250000|2022-03-18 07:24:10|7376.5|7370.5|7379|7373|7379|7373|7376.5|7370.5|1
1647588270000|2022-03-18 07:24:30|||||||||2
1647588340000|2022-03-18 07:25:40|7378.1|7372.1|7378.9|7372.9|7378.9|7372.9|7378.1|7372.1|0
1647588350000|2022-03-18 07:25:50|7379.3|7373.3|7379.3|7373.3|7379.3|7373.3|7379.3|7373.3|0
1647588360000|2022-03-18 07:26:00|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|3
1647588380000|2022-03-18 07:26:20|||||||||1
1647588390000|2022-03-18 07:26:30|7379.3|7373.3|7378.8|7372.8|7379.3|7373.3|7378.8|7372.8|1
1647588410000|2022-03-18 07:26:50|7378.4|7372.4|7377.8|7371.8|7378.4|7372.4|7377.8|7371.8|3
1647588420000|2022-03-18 07:27:00|7377.5|7371.5|7376.6|7370.6|7377.5|7371.5|7376.6|7370.6|0
1647588430000|2022-03-18 07:27:10|7376.3|7370.3|7375.1|7369.1|7376.3|7370.3|7374.6|7368.6|1
1647588440000|2022-03-18 07:27:20|7374.8|7368.8|7375.1|7369.1|7375.1|7369.1|7374.8|7368.8|1
1647588470000|2022-03-18 07:27:50|7375.3|7369.3|7375.8|7369.8|7375.8|7369.8|7375.3|7369.3|0
1647588480000|2022-03-18 07:28:00|7375.6|7369.6|7375.1|7369.1|7375.8|7369.8|7375.1|7369.1|0
1647588500000|2022-03-18 07:28:20|7375.4|7369.4|7376.1|7370.1|7376.1|7370.1|7375.4|7369.4|0
1647588520000|2022-03-18 07:28:40|7376.3|7370.3|7375.6|7369.6|7376.3|7370.3|7375.6|7369.6|1
1647588550000|2022-03-18 07:29:10|7375.1|7369.1|7370|7364|7375.1|7369.1|7370|7364|2
1647588560000|2022-03-18 07:29:20|7369|7363|7369|7363|7369|7363|7369|7363|1
1647588570000|2022-03-18 07:29:30|7369.1|7363.1|7372.1|7362.1|7372.1|7363.1|7369.1|7362.1|1
1647588600000|2022-03-18 07:30:00|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|0
1647588610000|2022-03-18 07:30:10|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|0
1647588620000|2022-03-18 07:30:20|7369.3|7363.3|7369.6|7363.6|7369.6|7363.6|7369.3|7363.3|0
1647588630000|2022-03-18 07:30:30|7369.8|7363.8|7369.8|7363.8|7369.8|7363.8|7369.8|7363.8|1
1647588640000|2022-03-18 07:30:40|7370.1|7364.1|7374.6|7368.6|7374.6|7368.6|7370.1|7364.1|3
1647588650000|2022-03-18 07:30:50|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|1
1647588660000|2022-03-18 07:31:00|7374.4|7368.4|7373.8|7367.8|7374.4|7368.4|7373.8|7367.8|0
1647588670000|2022-03-18 07:31:10|7373.6|7367.6|7373.1|7367.1|7373.6|7367.6|7373.1|7367.1|0
1647588690000|2022-03-18 07:31:30|7372.7|7366.7|7372.7|7366.7|7372.7|7366.7|7372.7|7366.7|0
1647588700000|2022-03-18 07:31:40|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|0
1647588710000|2022-03-18 07:31:50|||||||||1
1647588720000|2022-03-18 07:32:00|7371.8|7365.8|7370.6|7364.6|7371.8|7365.8|7370.6|7364.6|5
1647588730000|2022-03-18 07:32:10|7369.8|7363.8|7369.5|7363.5|7369.8|7363.8|7369.5|7363.5|0
1647588740000|2022-03-18 07:32:20|7370.3|7364.3|7369.5|7363.5|7370.3|7364.3|7369.5|7363.5|1
1647588760000|2022-03-18 07:32:40|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|0
1647588780000|2022-03-18 07:33:00|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|2
1647588790000|2022-03-18 07:33:10|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|0
1647588820000|2022-03-18 07:33:40|7368.4|7362.4|7362.5|7356.5|7368.4|7362.4|7362.5|7356.5|4
1647588830000|2022-03-18 07:33:50|7360.8|7354.8|7363.1|7357.1|7363.1|7357.1|7360.8|7354.8|3
1647588840000|2022-03-18 07:34:00|7362.5|7356.5|7361.5|7355.5|7362.8|7356.8|7361.5|7355.5|1
1647588860000|2022-03-18 07:34:20|7361.3|7355.3|7363.1|7357.1|7363.1|7357.1|7361.3|7355.3|1
1647588880000|2022-03-18 07:34:40|7362.6|7356.6|7358.8|7352.8|7362.6|7356.6|7358|7352|4
1647588890000|2022-03-18 07:34:50|7359.1|7353.1|7359.1|7353.1|7359.1|7353.1|7359.1|7353.1|0
1647588900000|2022-03-18 07:35:00|7357|7351|7358|7348|7358|7351.2|7356.5|7348|6
1647588910000|2022-03-18 07:35:10|7354.1|7348.1|7355.3|7349.3|7356.7|7350.7|7354.1|7348.1|1
1647588920000|2022-03-18 07:35:20|7354.9|7348.9|7354.8|7348.8|7354.9|7348.9|7354.8|7348.8|0
1647588930000|2022-03-18 07:35:30|7352.8|7346.8|7352.1|7346.1|7352.8|7346.8|7352.1|7346.1|0
1647588940000|2022-03-18 07:35:40|7351.9|7345.9|7351.8|7345.8|7351.9|7345.9|7351.8|7345.8|0
1647588960000|2022-03-18 07:36:00|7351.7|7345.7|7350.4|7344.4|7351.7|7345.7|7350.4|7344.4|2
1647588970000|2022-03-18 07:36:10|7349.6|7343.6|7350.2|7344.2|7350.2|7344.2|7349.6|7343.6|1
1647588990000|2022-03-18 07:36:30|7349.9|7343.9|7350.6|7344.6|7350.6|7344.6|7349.9|7343.9|1
1647589000000|2022-03-18 07:36:40|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|1
1647589020000|2022-03-18 07:37:00|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|8
1647589060000|2022-03-18 07:37:40|7349.5|7343.5|7350.9|7344.9|7351.2|7345.2|7349.5|7343.5|1
1647589070000|2022-03-18 07:37:50|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|0
1647589080000|2022-03-18 07:38:00|7350.9|7344.9|7350.6|7344.6|7350.9|7344.9|7350.6|7344.6|1
1647589090000|2022-03-18 07:38:10|7350.9|7344.9|7351.2|7345.2|7351.2|7345.2|7350.9|7344.9|0
1647589100000|2022-03-18 07:38:20|7351.6|7345.6|7351.6|7345.6|7351.6|7345.6|7351.6|7345.6|0
1647589110000|2022-03-18 07:38:30|7351.8|7345.8|7351.9|7345.9|7351.9|7345.9|7351.8|7345.8|0
1647589120000|2022-03-18 07:38:40|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|7349.8|7343.8|1
1647589130000|2022-03-18 07:38:50|7350.1|7344.1|7349.4|7343.4|7350.1|7344.1|7349.4|7343.4|0
1647589140000|2022-03-18 07:39:00|7349.1|7343.1|7348.8|7342.8|7349.1|7343.1|7348.8|7342.8|0
1647589220000|2022-03-18 07:40:20|7348.3|7342.3|7348|7342|7348.3|7342.3|7348|7342|0
1647589240000|2022-03-18 07:40:40|7342.5|7336.5|7343.7|7333.7|7345.3|7336.5|7341.7|7333.7|3
1647589250000|2022-03-18 07:40:50|7345|7335|7344.7|7334.7|7345|7335|7344.7|7334.7|0
1647589270000|2022-03-18 07:41:10|7344.6|7334.6|7344.6|7334.6|7344.6|7334.6|7344.6|7334.6|0
1647589290000|2022-03-18 07:41:30|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|0
1647589310000|2022-03-18 07:41:50|7342|7336|7342|7336|7342|7336|7342|7336|0
1647589320000|2022-03-18 07:42:00|7341.7|7335.7|7343|7337|7343.9|7337.9|7341.7|7335.7|2
1647589330000|2022-03-18 07:42:10|7344.6|7334.6|7343.1|7337.1|7344.6|7337.5|7340.9|7334.6|1
1647589340000|2022-03-18 07:42:20|7342.8|7336.8|7340.8|7334.8|7342.8|7336.8|7340.8|7334.8|1
1647589360000|2022-03-18 07:42:40|7340.1|7334.1|7339.6|7333.6|7340.1|7334.1|7339.6|7333.6|2
1647589370000|2022-03-18 07:42:50|7339.3|7333.3|7339|7333|7339.3|7333.3|7339|7333|0
1647589380000|2022-03-18 07:43:00|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|7338.6|7332.6|0
1647589400000|2022-03-18 07:43:20|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|1
1647589410000|2022-03-18 07:43:30|7342.8|7336.8|7342.8|7336.8|7342.8|7336.8|7342.8|7336.8|0
1647589420000|2022-03-18 07:43:40|7341|7335|7341|7335|7341|7335|7341|7335|2
1647589430000|2022-03-18 07:43:50|7341.3|7335.3|7341.3|7335.3|7341.3|7335.3|7341.3|7335.3|0
1647589440000|2022-03-18 07:44:00|7340.8|7334.8|7340.5|7334.5|7340.8|7334.8|7340.5|7334.5|0
1647589450000|2022-03-18 07:44:10|7340.2|7334.2|7339.1|7333.1|7340.2|7334.2|7339.1|7333.1|0
1647589470000|2022-03-18 07:44:30|7333.7|7327.7|7334.1|7328.1|7334.4|7328.4|7333.7|7327.7|2
1647589490000|2022-03-18 07:44:50|7333.7|7327.7|7333.1|7327.1|7333.7|7327.7|7333.1|7327.1|1
1647589500000|2022-03-18 07:45:00|7332.7|7326.7|7336.3|7330.3|7336.3|7330.3|7332.7|7326.7|7
1647589510000|2022-03-18 07:45:10|7337.3|7331.3|7341.1|7335.1|7341.1|7335.1|7337.3|7331.3|5
1647589520000|2022-03-18 07:45:20|7341|7335|7342.9|7336.9|7343.1|7337.1|7341|7335|0
1647589530000|2022-03-18 07:45:30|7343.4|7337.4|7343.1|7337.1|7343.4|7337.4|7343.1|7337.1|2
1647589540000|2022-03-18 07:45:40|7342.2|7336.2|7341.3|7335.3|7342.2|7336.2|7341|7335|1
1647589550000|2022-03-18 07:45:50|7341|7335|7341|7335|7341|7335|7341|7335|0
1647589560000|2022-03-18 07:46:00|7339.2|7333.2|7339|7333|7339.2|7333.2|7338.7|7332.7|2
1647589570000|2022-03-18 07:46:10|7338.7|7332.7|7338.7|7332.7|7338.7|7332.7|7338.7|7332.7|0
1647589580000|2022-03-18 07:46:20|7338.2|7332.2|7337.5|7331.5|7338.2|7332.2|7337.5|7331.5|0
1647589590000|2022-03-18 07:46:30|7339|7333|7339|7333|7339|7333|7339|7333|2
1647589620000|2022-03-18 07:47:00|7338.8|7332.8|7336.2|7330.2|7338.8|7332.8|7336.2|7330.2|0
1647589630000|2022-03-18 07:47:10|7337.2|7331.2|7336.7|7330.7|7337.2|7331.2|7336.5|7330.5|1
1647589650000|2022-03-18 07:47:30|7336.4|7330.4|7334.9|7328.9|7336.4|7330.4|7334.4|7328.4|1
1647589660000|2022-03-18 07:47:40|7334.5|7328.5|7334.2|7328.2|7334.5|7328.5|7334.2|7328.2|0
1647589670000|2022-03-18 07:47:50|7333.9|7327.9|7333.9|7327.9|7335.5|7329.5|7333.9|7327.9|1
1647589680000|2022-03-18 07:48:00|7333.6|7327.6|7334.2|7328.2|7334.2|7328.2|7333.6|7327.6|0
1647589690000|2022-03-18 07:48:10|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|0
1647589710000|2022-03-18 07:48:30|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|0
1647589720000|2022-03-18 07:48:40|7333.3|7327.3|7334.5|7328.5|7334.5|7328.5|7333.3|7327.3|1
1647589730000|2022-03-18 07:48:50|7334.2|7328.2|7336.5|7330.5|7336.5|7330.5|7334.2|7328.2|2
1647589740000|2022-03-18 07:49:00|7336.7|7330.7|7334.2|7328.2|7337|7331|7334.2|7328.2|4
1647589750000|2022-03-18 07:49:10|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|0
1647589780000|2022-03-18 07:49:40|7334.1|7328.1|7337|7327|7337|7328.1|7334.1|7326.9|1
1647589790000|2022-03-18 07:49:50|7333.7|7327.7|7332.4|7326.4|7333.7|7327.7|7332.4|7326.4|0
1647589800000|2022-03-18 07:50:00|7331.4|7325.4|7335.6|7325.6|7335.6|7326.3|7331.4|7325.4|1
1647589810000|2022-03-18 07:50:10|7335.9|7325.9|7336.2|7326.2|7336.2|7326.2|7335.9|7325.9|0
1647589820000|2022-03-18 07:50:20|7339.9|7324.9|7339.9|7324.9|7340.2|7325.2|7339.7|7324.7|1
1647589830000|2022-03-18 07:50:30|7339.7|7324.7|7337.9|7327.9|7340.9|7328.1|7337.5|7324.7|0
1647589840000|2022-03-18 07:50:40|7338.1|7328.1|7337.5|7331.5|7338.1|7331.5|7336.7|7327.9|0
1647589880000|2022-03-18 07:51:20|7337|7331|7335.7|7329.7|7337|7331|7334.7|7328.7|1
1647589890000|2022-03-18 07:51:30|7336.1|7330.1|7336.9|7330.9|7336.9|7330.9|7336.1|7330.1|0
1647589900000|2022-03-18 07:51:40|7337.2|7331.2|7337.6|7331.6|7337.6|7331.6|7337.2|7331.2|0
1647589910000|2022-03-18 07:51:50|7337.8|7331.8|7337.9|7331.9|7338|7332|7337.8|7331.8|0
1647589920000|2022-03-18 07:52:00|7337.8|7331.8|7335.7|7329.7|7337.9|7331.9|7335.7|7329.7|0
1647589930000|2022-03-18 07:52:10|7335.9|7329.9|7335.9|7329.9|7335.9|7329.9|7335.9|7329.9|0
1647589940000|2022-03-18 07:52:20|7336.7|7330.7|7336.4|7330.4|7336.7|7330.7|7336.4|7330.4|0
1647589960000|2022-03-18 07:52:40|7335.9|7329.9|7329.9|7323.9|7335.9|7329.9|7329.9|7323.9|2
1647589970000|2022-03-18 07:52:50|7329.6|7323.6|7329.4|7323.4|7329.6|7323.6|7328.9|7322.9|1
1647589980000|2022-03-18 07:53:00|7329.6|7323.6|7329.6|7323.6|7329.9|7323.9|7329.6|7323.6|0
1647590000000|2022-03-18 07:53:20|7329.1|7323.1|7328.7|7322.7|7329.1|7323.1|7328.4|7322.4|1
1647590020000|2022-03-18 07:53:40|7328.4|7322.4|7327.9|7321.9|7330.1|7324.1|7327.9|7321.9|3
1647590030000|2022-03-18 07:53:50|7328.4|7322.4|7329.4|7323.4|7329.4|7323.4|7328.4|7322.4|1
1647590040000|2022-03-18 07:54:00|7329.2|7323.2|7329.1|7323.1|7329.4|7323.4|7328.4|7322.4|0
1647590050000|2022-03-18 07:54:10|7328.4|7322.4|7329.2|7323.2|7329.4|7323.4|7328.4|7322.4|0
1647590060000|2022-03-18 07:54:20|7329.9|7323.9|7329.7|7323.7|7329.9|7323.9|7329.7|7323.7|0
1647590070000|2022-03-18 07:54:30|7331.9|7325.9|7332.2|7326.2|7332.2|7326.2|7331.9|7325.9|1
1647590080000|2022-03-18 07:54:40|7333.2|7327.2|7333.5|7327.5|7333.5|7327.5|7333.2|7327.2|0
1647590110000|2022-03-18 07:55:10|7333.8|7327.8|7331.7|7325.7|7334.2|7328.2|7331.7|7325.7|1
1647590120000|2022-03-18 07:55:20|7331.4|7325.4|7330.4|7324.4|7331.4|7325.4|7330.4|7324.4|0
1647590130000|2022-03-18 07:55:30|7330|7324|7331.9|7325.9|7332.4|7326.4|7329.2|7323.2|1
1647590140000|2022-03-18 07:55:40|7332.4|7326.4|7335.4|7325.4|7335.4|7326.9|7332.4|7325.2|0
1647590150000|2022-03-18 07:55:50|7333.7|7327.7|7334.5|7328.5|7334.5|7328.5|7333.7|7327.7|0
1647590160000|2022-03-18 07:56:00|7334|7328|7334|7328|7334|7328|7332.3|7326.3|2
1647590170000|2022-03-18 07:56:10|7333.7|7327.7|7334.5|7328.5|7334.5|7328.5|7333.7|7327.7|0
1647590180000|2022-03-18 07:56:20|7335.2|7329.2|7338.9|7332.9|7338.9|7332.9|7335.2|7329.2|1
1647590190000|2022-03-18 07:56:30|7339.3|7333.3|7339.3|7333.3|7341.8|7335.8|7339.3|7333.3|2
1647590200000|2022-03-18 07:56:40|7339.9|7333.9|7339.3|7333.3|7339.9|7333.9|7339.3|7333.3|1
1647590220000|2022-03-18 07:57:00|7340.2|7334.2|7342.1|7336.1|7342.3|7336.3|7340.2|7334.2|4
1647590280000|2022-03-18 07:58:00|7342.4|7336.4|7345.4|7339.4|7345.8|7339.8|7342.4|7336.4|10
1647590310000|2022-03-18 07:58:30|7344.6|7338.6|7341.6|7335.6|7344.6|7338.6|7341.6|7335.6|2
1647590320000|2022-03-18 07:58:40|7341.3|7335.3|7343.6|7337.6|7343.6|7337.6|7340.6|7334.6|1
1647590330000|2022-03-18 07:58:50|7343.3|7337.3|7340.1|7334.1|7343.3|7337.3|7340.1|7334.1|3
1647590340000|2022-03-18 07:59:00|7342.1|7336.1|7342.1|7336.1|7342.1|7336.1|7342.1|7336.1|1
1647590400000|2022-03-18 08:00:00|7340.8|7334.8|7339.6|7333.6|7340.8|7334.8|7339.6|7333.6|0
1647590410000|2022-03-18 08:00:10|7342.9|7332.9|7343.1|7333.1|7343.1|7333.1|7342.9|7332.9|0
1647590420000|2022-03-18 08:00:20|7340.6|7334.6|7340.6|7334.6|7340.6|7334.6|7340.6|7334.6|0
1647590450000|2022-03-18 08:00:50|7340.4|7334.4|7340.1|7334.1|7340.4|7334.4|7340.1|7334.1|0
1647590460000|2022-03-18 08:01:00|7339.8|7333.8|7339.1|7333.1|7339.8|7333.8|7339.1|7333.1|0
1647590490000|2022-03-18 08:01:30|7338.9|7332.9|7334.5|7328.5|7338.9|7332.9|7334.5|7328.5|1
1647590500000|2022-03-18 08:01:40|7333.6|7327.6|7332.8|7326.8|7333.8|7327.8|7332.8|7326.8|1
1647590510000|2022-03-18 08:01:50|7332.2|7326.2|7332|7326|7332.2|7326.2|7331.8|7325.8|0
1647590520000|2022-03-18 08:02:00|7331.7|7325.7|7326.7|7320.7|7331.7|7325.7|7326.7|7320.7|8
1647590540000|2022-03-18 08:02:20|7327.2|7321.2|7332|7326|7332|7326|7326.9|7320.9|3
1647590550000|2022-03-18 08:02:30|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|0
1647590560000|2022-03-18 08:02:40|7332.5|7326.5|7336.8|7330.8|7336.8|7330.8|7332.5|7326.5|5
1647590570000|2022-03-18 08:02:50|7337.7|7331.7|7338.3|7332.3|7338.3|7332.3|7337.7|7331.7|0
1647590580000|2022-03-18 08:03:00|7337.8|7331.8|7341.8|7331.8|7341.8|7335.8|7337.8|7331.8|6
1647590600000|2022-03-18 08:03:20|7341.1|7331.1|7338.8|7332.8|7341.1|7332.8|7338.8|7331.1|0
1647590610000|2022-03-18 08:03:30|7342.8|7336.8|7346.9|7340.9|7347.2|7341.2|7342.8|7336.8|9
1647590620000|2022-03-18 08:03:40|||||||||6
1647590630000|2022-03-18 08:03:50|7347.1|7341.1|7348.4|7342.4|7348.4|7342.4|7347.1|7341.1|12
1647590640000|2022-03-18 08:04:00|7348.1|7342.1|7352|7346|7352|7346|7348.1|7342.1|6
1647590650000|2022-03-18 08:04:10|7352.2|7346.2|7354|7348|7354|7348|7352|7346|11
1647590660000|2022-03-18 08:04:20|7353.9|7347.9|7355.7|7349.7|7355.8|7349.8|7353.9|7347.9|22
1647590670000|2022-03-18 08:04:30|7356|7350|7358.7|7352.7|7358.7|7352.7|7356|7350|6
1647590680000|2022-03-18 08:04:40|7358.6|7352.6|7358.6|7352.6|7358.6|7352.6|7358.6|7352.6|1
1647590690000|2022-03-18 08:04:50|7360.5|7354.5|7361.6|7355.6|7361.8|7355.8|7360.5|7354.5|9
1647590700000|2022-03-18 08:05:00|7361.9|7355.9|7361.4|7355.4|7362.1|7356.1|7361.4|7355.4|11
1647590710000|2022-03-18 08:05:10|7361.9|7355.9|7361.6|7355.6|7361.9|7355.9|7361.6|7355.6|5
1647590720000|2022-03-18 08:05:20|7361.3|7355.3|7363.3|7357.3|7363.3|7357.3|7361.3|7355.3|2
1647590730000|2022-03-18 08:05:30|7363.5|7357.5|7363.1|7353.1|7364.4|7358.4|7362.4|7352.4|11
1647590740000|2022-03-18 08:05:40|7360.6|7354.6|7360.6|7354.6|7360.6|7354.6|7360.6|7354.6|0
1647590760000|2022-03-18 08:06:00|7360.3|7354.3|7358.8|7352.8|7360.3|7354.3|7358.8|7352.8|0
1647590770000|2022-03-18 08:06:10|7358.5|7352.5|7358.5|7352.5|7358.5|7352.5|7358.3|7352.3|3
1647590790000|2022-03-18 08:06:30|7358.3|7352.3|7359.8|7353.8|7359.8|7353.8|7358.3|7352.3|3
1647590810000|2022-03-18 08:06:50|7363.4|7357.4|7365.4|7359.4|7365.4|7359.4|7362.9|7356.9|9
1647590820000|2022-03-18 08:07:00|7365.9|7359.9|7362.1|7356.1|7367.2|7361.2|7362.1|7356.1|8
1647590840000|2022-03-18 08:07:20|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|0
1647590860000|2022-03-18 08:07:40|7362.1|7356.1|7362.1|7356.1|7362.6|7356.6|7362.1|7356.1|0
1647590870000|2022-03-18 08:07:50|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|1
1647590880000|2022-03-18 08:08:00|7361.6|7355.6|7360|7354|7363.1|7355.6|7360|7353.1|2
1647590890000|2022-03-18 08:08:10|7356.8|7350.8|7356|7350|7356.8|7350.8|7356|7350|1
1647590900000|2022-03-18 08:08:20|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|0
1647590910000|2022-03-18 08:08:30|7357|7351|7357|7351|7357|7351|7357|7351|0
1647590940000|2022-03-18 08:09:00|7356.4|7350.4|7342.3|7336.3|7356.4|7350.4|7342.3|7336.3|4
1647590950000|2022-03-18 08:09:10|7342.5|7336.5|7346.8|7340.8|7346.8|7340.8|7342.5|7336.5|8
1647590970000|2022-03-18 08:09:30|7347|7341|7347.8|7341.8|7348.5|7342.5|7347|7341|2
1647590980000|2022-03-18 08:09:40|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|0
1647591000000|2022-03-18 08:10:00|7347.1|7341.1|7344.8|7338.8|7347.1|7341.1|7343|7337|11
1647591010000|2022-03-18 08:10:10|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|0
1647591020000|2022-03-18 08:10:20|7343.8|7337.8|7343.8|7337.8|7343.8|7337.8|7343.8|7337.8|0
1647591040000|2022-03-18 08:10:40|7343.5|7337.5|7343.8|7337.8|7343.8|7337.8|7343.5|7337.5|1
1647591050000|2022-03-18 08:10:50|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|1
1647591060000|2022-03-18 08:11:00|7344.6|7338.6|7345.3|7339.3|7345.8|7339.8|7344.6|7338.6|1
1647591080000|2022-03-18 08:11:20|7345.8|7339.8|7347.6|7341.6|7347.6|7341.6|7345.8|7339.8|1
1647591090000|2022-03-18 08:11:30|7347.1|7341.1|7345.6|7339.6|7347.1|7341.1|7345.6|7339.6|2
1647591120000|2022-03-18 08:12:00|7345.3|7339.3|7342|7336|7345.3|7339.3|7341|7335|2
1647591130000|2022-03-18 08:12:10|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|0
1647591150000|2022-03-18 08:12:30|7342.1|7336.1|7341.9|7335.9|7342.1|7336.1|7341.9|7335.9|1
1647591160000|2022-03-18 08:12:40|7342.3|7336.3|7342.8|7336.8|7342.8|7336.8|7342.3|7336.3|2
1647591180000|2022-03-18 08:13:00|7343.8|7337.8|7345.8|7339.8|7345.8|7339.8|7343.8|7337.8|2
1647591220000|2022-03-18 08:13:40|7345.3|7339.3|7345.3|7339.3|7345.3|7339.3|7345.3|7339.3|0
1647591230000|2022-03-18 08:13:50|7345|7339|7342.5|7336.5|7345|7339|7342.5|7336.5|0
1647591240000|2022-03-18 08:14:00|7342.3|7336.3|7342.8|7336.8|7342.8|7336.8|7342.3|7336.3|7
1647591250000|2022-03-18 08:14:10|7342.1|7336.1|7341.3|7335.3|7342.1|7336.1|7341.3|7335.3|0
1647591260000|2022-03-18 08:14:20|7340.3|7334.3|7339.6|7333.6|7340.3|7334.3|7339.5|7333.5|1
1647591270000|2022-03-18 08:14:30|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|0
1647591280000|2022-03-18 08:14:40|7339.3|7333.3|7338.8|7332.8|7339.3|7333.3|7338.3|7332.3|1
1647591290000|2022-03-18 08:14:50|7338.5|7332.5|7339.3|7333.3|7339.3|7333.3|7338.3|7332.3|1
1647591300000|2022-03-18 08:15:00|7339|7333|7338.8|7332.8|7339|7333|7338.8|7332.8|0
1647591310000|2022-03-18 08:15:10|7338.5|7332.5|7338|7332|7338.5|7332.5|7338|7332|0
1647591320000|2022-03-18 08:15:20|7337.6|7331.6|7341.8|7335.8|7341.8|7335.8|7337.5|7331.5|3
1647591340000|2022-03-18 08:15:40|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|1
1647591360000|2022-03-18 08:16:00|7343.3|7337.3|7343.3|7337.3|7346.6|7340.6|7342.6|7336.6|1
1647591370000|2022-03-18 08:16:10|7342.9|7336.9|7341.8|7335.8|7342.9|7336.9|7341.8|7335.8|0
1647591380000|2022-03-18 08:16:20|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|0
1647591410000|2022-03-18 08:16:50|7341.8|7335.8|7341.8|7335.8|7341.8|7335.8|7341.8|7335.8|0
1647591420000|2022-03-18 08:17:00|7340.1|7334.1|7340.3|7334.3|7341.6|7335.6|7340.1|7334.1|1
1647591430000|2022-03-18 08:17:10|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|0
1647591440000|2022-03-18 08:17:20|7339.5|7333.5|7339.8|7333.8|7339.8|7333.8|7339.5|7333.5|1
1647591450000|2022-03-18 08:17:30|7340|7334|7341.1|7335.1|7341.1|7335.1|7340|7334|0
1647591470000|2022-03-18 08:17:50|7341.4|7335.4|7341.1|7335.1|7342.6|7336.6|7341.1|7335.1|0
1647591480000|2022-03-18 08:18:00|7340|7334|7338.6|7332.6|7340|7334|7338.6|7332.6|0
1647591490000|2022-03-18 08:18:10|7338|7332|7341.1|7335.1|7341.1|7335.1|7338|7332|2
1647591540000|2022-03-18 08:19:00|7340.9|7334.9|7342.1|7332.1|7342.1|7334.9|7338|7332|12
1647591570000|2022-03-18 08:19:30|7339.6|7333.6|7340.3|7334.3|7340.3|7334.3|7339.6|7333.6|0
1647591600000|2022-03-18 08:20:00|7341.9|7335.9|7344.3|7338.3|7344.3|7338.3|7341.9|7335.9|3
1647591630000|2022-03-18 08:20:30|7343.4|7337.4|7343.3|7337.3|7343.4|7337.4|7343.3|7337.3|0
1647591640000|2022-03-18 08:20:40|7342.9|7336.9|7342.8|7336.8|7342.9|7336.9|7342.8|7336.8|0
1647591650000|2022-03-18 08:20:50|7342.3|7336.3|7342.8|7336.8|7342.8|7336.8|7341.9|7335.9|1
1647591660000|2022-03-18 08:21:00|7342.4|7336.4|7340.8|7334.8|7342.4|7336.4|7340.8|7334.8|1
1647591670000|2022-03-18 08:21:10|7340.4|7334.4|7343.3|7337.3|7343.3|7337.3|7340.3|7334.3|1
1647591710000|2022-03-18 08:21:50|7343.8|7337.8|7342.8|7336.8|7343.8|7337.8|7342.8|7336.8|0
1647591720000|2022-03-18 08:22:00|7342.4|7336.4|7343.1|7337.1|7343.1|7337.1|7342.4|7336.4|0
1647591730000|2022-03-18 08:22:10|7343.3|7337.3|7343.8|7337.8|7343.8|7337.8|7343.3|7337.3|1
1647591750000|2022-03-18 08:22:30|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|0
1647591770000|2022-03-18 08:22:50|7343.9|7337.9|7342.8|7336.8|7343.9|7337.9|7342.8|7336.8|1
1647591780000|2022-03-18 08:23:00|7342.4|7336.4|7341.8|7335.8|7342.4|7336.4|7341.8|7335.8|1
1647591790000|2022-03-18 08:23:10|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|4
1647591800000|2022-03-18 08:23:20|7343.1|7337.1|7342.8|7336.8|7343.1|7337.1|7342.8|7336.8|0
1647591810000|2022-03-18 08:23:30|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|7343.3|7337.3|0
1647591820000|2022-03-18 08:23:40|7344.2|7338.2|7345.3|7339.3|7345.3|7339.3|7344.2|7338.2|2
1647591840000|2022-03-18 08:24:00|7346.3|7340.3|7348.3|7342.3|7348.3|7342.3|7346.3|7340.3|2
1647591880000|2022-03-18 08:24:40|7348.6|7342.6|7348.8|7342.8|7349.4|7343.4|7348.6|7342.6|1
1647591890000|2022-03-18 08:24:50|7348.3|7342.3|7348.8|7342.8|7348.8|7342.8|7348.3|7342.3|1
1647591900000|2022-03-18 08:25:00|7349.3|7343.3|7349.3|7343.3|7349.3|7343.3|7349.3|7343.3|0
1647591910000|2022-03-18 08:25:10|7350.8|7344.8|7353.2|7347.2|7353.2|7347.2|7350.8|7344.8|0
1647591920000|2022-03-18 08:25:20|7352.9|7346.9|7351.7|7345.7|7352.9|7346.9|7351.7|7345.7|5
1647591970000|2022-03-18 08:26:10|7351.6|7345.6|7349.6|7343.6|7351.6|7345.6|7349.6|7343.6|1
1647591980000|2022-03-18 08:26:20|7349.2|7343.2|7348.9|7342.9|7349.2|7343.2|7345.8|7339.8|3
1647591990000|2022-03-18 08:26:30|7348.6|7342.6|7347.9|7341.9|7348.6|7342.6|7347.9|7341.9|1
1647592000000|2022-03-18 08:26:40|7347|7341|7347|7341|7347|7341|7347|7341|0
1647592010000|2022-03-18 08:26:50|7346.8|7340.8|7344.2|7338.2|7346.8|7340.8|7344.2|7338.2|0
1647592020000|2022-03-18 08:27:00|7342.7|7336.7|7342.7|7336.7|7342.7|7336.7|7342.7|7336.7|0
1647592030000|2022-03-18 08:27:10|7346.7|7340.7|7347.2|7341.2|7347.2|7341.2|7346.7|7340.7|1
1647592040000|2022-03-18 08:27:20|7347.4|7341.4|7348.1|7342.1|7348.1|7342.1|7347.4|7341.4|1
1647592050000|2022-03-18 08:27:30|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|0
1647592060000|2022-03-18 08:27:40|7350.7|7344.7|7351.2|7345.2|7351.2|7345.2|7350.7|7344.7|0
1647592070000|2022-03-18 08:27:50|7346.2|7340.2|7346.2|7340.2|7346.2|7340.2|7346.2|7340.2|1
1647592080000|2022-03-18 08:28:00|7345.3|7339.3|7348.2|7342.2|7348.2|7342.2|7345.3|7339.3|2
1647592090000|2022-03-18 08:28:10|7347.7|7341.7|7348.2|7342.2|7348.2|7342.2|7347.7|7341.7|0
1647592110000|2022-03-18 08:28:30|7347.6|7341.6|7346.7|7340.7|7347.6|7341.6|7346.7|7340.7|0
1647592130000|2022-03-18 08:28:50|7346.4|7340.4|7346.7|7340.7|7346.7|7340.7|7346.2|7340.2|0
1647592140000|2022-03-18 08:29:00|7346.4|7340.4|7344.7|7338.7|7346.4|7340.4|7344.7|7338.7|0
1647592150000|2022-03-18 08:29:10|7344.4|7338.4|7346.2|7340.2|7346.2|7340.2|7342.2|7336.2|2
1647592170000|2022-03-18 08:29:30|7346.1|7340.1|7345.4|7339.4|7346.1|7340.1|7345.4|7339.4|0
1647592180000|2022-03-18 08:29:40|7345.2|7339.2|7345.2|7339.2|7345.2|7339.2|7345.2|7339.2|0
1647592190000|2022-03-18 08:29:50|7346.2|7340.2|7346.7|7340.7|7346.7|7340.7|7346.2|7340.2|0
1647592200000|2022-03-18 08:30:00|7346.6|7340.6|7344.7|7338.7|7346.6|7340.6|7343.2|7337.2|7
1647592210000|2022-03-18 08:30:10|7344.4|7338.4|7348.2|7342.2|7348.2|7342.2|7344.2|7338.2|2
1647592230000|2022-03-18 08:30:30|7347.4|7341.4|7345.7|7339.7|7347.4|7341.4|7345.7|7339.7|0
1647592240000|2022-03-18 08:30:40|7347.7|7341.7|7347.7|7341.7|7347.7|7341.7|7347.7|7341.7|0
1647592260000|2022-03-18 08:31:00|7344.9|7338.9|7343.7|7337.7|7347.2|7341.2|7343.7|7337.7|2
1647592270000|2022-03-18 08:31:10|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|7344.2|7338.2|6
1647592290000|2022-03-18 08:31:30|7344.2|7338.2|7343.7|7337.7|7344.2|7338.2|7343.7|7337.7|0
1647592300000|2022-03-18 08:31:40|7344|7338|7344.2|7338.2|7344.2|7338.2|7344|7338|0
1647592310000|2022-03-18 08:31:50|7344.9|7338.9|7346.2|7340.2|7346.2|7340.2|7344.9|7338.9|1
1647592320000|2022-03-18 08:32:00|7342.7|7336.7|7343.2|7337.2|7344.2|7338.2|7342.2|7336.2|16
1647592330000|2022-03-18 08:32:10|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|7343.7|7337.7|0
1647592340000|2022-03-18 08:32:20|7344|7338|7344.2|7338.2|7344.2|7338.2|7344|7338|0
1647592350000|2022-03-18 08:32:30|7344.9|7338.9|7344.9|7338.9|7345.2|7339.2|7344.9|7338.9|1
1647592360000|2022-03-18 08:32:40|7345.3|7339.3|7345.3|7339.3|7345.3|7339.3|7345.3|7339.3|0
1647592370000|2022-03-18 08:32:50|7344.7|7338.7|7343.7|7337.7|7344.7|7338.7|7343.7|7337.7|0
1647592380000|2022-03-18 08:33:00|7343.1|7337.1|7342.6|7336.6|7343.1|7337.1|7342.6|7336.6|0
1647592390000|2022-03-18 08:33:10|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|0
1647592410000|2022-03-18 08:33:30|7342.7|7336.7|7344.2|7338.2|7344.2|7338.2|7342.7|7336.7|2
1647592420000|2022-03-18 08:33:40|7343.9|7337.9|7344.2|7338.2|7344.2|7338.2|7343.9|7337.9|0
1647592430000|2022-03-18 08:33:50|7343.9|7337.9|7342.2|7336.2|7343.9|7337.9|7342.2|7336.2|0
1647592440000|2022-03-18 08:34:00|7341.7|7335.7|7344.2|7338.2|7344.7|7338.7|7341.7|7335.7|7
1647592480000|2022-03-18 08:34:40|7343.7|7337.7|7342.5|7336.5|7343.7|7337.7|7342.4|7336.4|0
1647592490000|2022-03-18 08:34:50|7342.7|7336.7|7341.7|7335.7|7342.7|7336.7|7341.7|7335.7|2
1647592500000|2022-03-18 08:35:00|7341.5|7335.5|7336.9|7330.9|7341.5|7335.5|7335.4|7329.4|25
1647592530000|2022-03-18 08:35:30|7337.2|7331.2|7337.7|7331.7|7337.7|7331.7|7335.7|7329.7|1
1647592560000|2022-03-18 08:36:00|7337.2|7331.2|7337.2|7331.2|7337.2|7331.2|7337.2|7331.2|0
1647592570000|2022-03-18 08:36:10|7337.7|7331.7|7337.9|7331.9|7338.2|7332.2|7337.7|7331.7|0
1647592580000|2022-03-18 08:36:20|7337.7|7331.7|7338.1|7332.1|7338.6|7332.6|7337.7|7331.7|0
1647592590000|2022-03-18 08:36:30|7337.6|7331.6|7337.1|7331.1|7337.6|7331.6|7337.1|7331.1|1
1647592600000|2022-03-18 08:36:40|7337.3|7331.3|7337.9|7331.9|7340.6|7331.9|7337.3|7330.6|2
1647592610000|2022-03-18 08:36:50|7337.4|7331.4|7340.6|7330.6|7340.6|7331.4|7336.6|7330.6|1
1647592650000|2022-03-18 08:37:30|7337.8|7331.8|7337.3|7331.3|7337.8|7331.8|7337.3|7331.3|0
1647592660000|2022-03-18 08:37:40|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|1
1647592670000|2022-03-18 08:37:50|7335.1|7329.1|7335.3|7329.3|7335.3|7329.3|7335.1|7329.1|1
1647592680000|2022-03-18 08:38:00|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|1
1647592690000|2022-03-18 08:38:10|7334.3|7328.3|7334|7328|7334.3|7328.3|7334|7328|0
1647592700000|2022-03-18 08:38:20|7333.5|7327.5|7333|7327|7333.5|7327.5|7333|7327|0
1647592710000|2022-03-18 08:38:30|7332.8|7326.8|7330|7324|7332.8|7326.8|7329.3|7323.3|2
1647592720000|2022-03-18 08:38:40|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|1
1647592730000|2022-03-18 08:38:50|7330.7|7324.7|7329.7|7323.7|7330.7|7324.7|7329.7|7323.7|1
1647592740000|2022-03-18 08:39:00|7328.7|7322.7|7328.2|7322.2|7328.9|7322.9|7328.2|7322.2|1
1647592750000|2022-03-18 08:39:10|7327.6|7321.6|7328.2|7322.2|7328.5|7322.5|7327.6|7321.6|1
1647592760000|2022-03-18 08:39:20|7327.9|7321.9|7327.4|7321.4|7327.9|7321.9|7327.4|7321.4|0
1647592770000|2022-03-18 08:39:30|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|0
1647592780000|2022-03-18 08:39:40|7328|7322|7328.2|7322.2|7328.4|7322.4|7328|7322|1
1647592790000|2022-03-18 08:39:50|7328.4|7322.4|7330|7324|7330.4|7324.4|7328.2|7322.2|3
1647592800000|2022-03-18 08:40:00|7328.2|7322.2|7327.6|7321.6|7328.4|7322.4|7327.6|7321.6|7
1647592810000|2022-03-18 08:40:10|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|1
1647592830000|2022-03-18 08:40:30|7326.2|7320.2|7325.1|7319.1|7326.4|7320.4|7325.1|7319.1|1
1647592840000|2022-03-18 08:40:40|7324.3|7318.3|7325.2|7319.2|7325.2|7319.2|7324.3|7318.3|1
1647592850000|2022-03-18 08:40:50|7324.9|7318.9|7325.2|7319.2|7325.2|7319.2|7324.9|7318.9|0
1647592870000|2022-03-18 08:41:10|7324.6|7318.6|7323.9|7317.9|7325.2|7319.2|7323.9|7317.9|4
1647592880000|2022-03-18 08:41:20|7323.1|7317.1|7325.2|7319.2|7325.2|7319.2|7323.1|7317.1|16
1647592890000|2022-03-18 08:41:30|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|4
1647592900000|2022-03-18 08:41:40|7323.1|7317.1|7324.6|7318.6|7324.6|7318.6|7323.1|7317.1|2
1647592920000|2022-03-18 08:42:00|7324.9|7318.9|7324.6|7318.6|7324.9|7318.9|7324.6|7318.6|1
1647592930000|2022-03-18 08:42:10|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|0
1647592940000|2022-03-18 08:42:20|7323.1|7317.1|7322.2|7316.2|7323.1|7317.1|7322.2|7316.2|0
1647592950000|2022-03-18 08:42:30|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|4
1647592980000|2022-03-18 08:43:00|7324.7|7318.7|7320.2|7314.2|7324.7|7318.7|7320.1|7314.1|7
1647592990000|2022-03-18 08:43:10|7320.1|7314.1|7321.4|7315.4|7321.4|7315.4|7320.1|7314.1|1
1647593000000|2022-03-18 08:43:20|7321.7|7315.7|7324.7|7318.7|7324.7|7318.7|7321.7|7315.7|1
1647593010000|2022-03-18 08:43:30|7325|7319|7326.6|7320.6|7326.6|7320.6|7325|7319|0
1647593020000|2022-03-18 08:43:40|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|0
1647593040000|2022-03-18 08:44:00|7326.8|7320.8|7324.5|7318.5|7326.8|7320.8|7324.5|7318.5|1
1647593050000|2022-03-18 08:44:10|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|0
1647593060000|2022-03-18 08:44:20|7323.3|7317.3|7321.4|7315.4|7323.3|7317.3|7321.4|7315.4|1
1647593080000|2022-03-18 08:44:40|7320.4|7314.4|7323|7317|7323.3|7317.3|7319.6|7313.6|3
1647593100000|2022-03-18 08:45:00|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1647593110000|2022-03-18 08:45:10|7321.5|7315.5|7321.4|7315.4|7321.5|7315.5|7321|7315|0
1647593120000|2022-03-18 08:45:20|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|0
1647593130000|2022-03-18 08:45:30|7320.5|7314.5|7320.4|7314.4|7320.5|7314.5|7320.4|7314.4|1
1647593150000|2022-03-18 08:45:50|7320|7314|7320|7314|7320|7314|7320|7314|1
1647593160000|2022-03-18 08:46:00|7320.4|7314.4|7319.5|7313.5|7320.4|7314.4|7319.5|7313.5|3
1647593180000|2022-03-18 08:46:20|7321.7|7315.7|7323.5|7317.5|7323.5|7317.5|7321.7|7315.7|3
1647593200000|2022-03-18 08:46:40|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|1
1647593210000|2022-03-18 08:46:50|7324.3|7318.3|7324.3|7318.3|7324.3|7318.3|7324.2|7318.2|0
1647593220000|2022-03-18 08:47:00|7323.8|7317.8|7321.7|7315.7|7323.8|7317.8|7321.7|7315.7|5
1647593230000|2022-03-18 08:47:10|7321.2|7315.2|7324.3|7318.3|7324.3|7318.3|7321.2|7315.2|4
1647593240000|2022-03-18 08:47:20|7324|7318|7323.7|7317.7|7324|7318|7323.7|7317.7|0
1647593250000|2022-03-18 08:47:30|7324|7318|7323.8|7317.8|7324|7318|7323.8|7317.8|0
1647593280000|2022-03-18 08:48:00|7324.9|7314.9|7320|7314|7324.9|7315.2|7320|7314|2
1647593290000|2022-03-18 08:48:10|7319.5|7313.5|7319.1|7313.1|7319.5|7313.5|7319.1|7313.1|1
1647593310000|2022-03-18 08:48:30|7318.5|7312.5|7317.5|7311.5|7318.5|7312.5|7317.5|7311.5|3
1647593320000|2022-03-18 08:48:40|7317.3|7311.3|7318|7312|7318|7312|7317.3|7311.3|5
1647593330000|2022-03-18 08:48:50|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|0
1647593340000|2022-03-18 08:49:00|7319.1|7313.1|7319.5|7313.5|7319.5|7313.5|7319|7313|3
1647593350000|2022-03-18 08:49:10|7319.1|7313.1|7318.8|7312.8|7319.1|7313.1|7318.8|7312.8|1
1647593360000|2022-03-18 08:49:20|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|0
1647593370000|2022-03-18 08:49:30|7317.1|7311.1|7318.1|7312.1|7318.1|7312.1|7317.1|7311.1|3
1647593380000|2022-03-18 08:49:40|7318.6|7312.6|7319.5|7313.5|7319.5|7313.5|7318.6|7312.6|1
1647593390000|2022-03-18 08:49:50|7319.6|7313.6|7317.5|7311.5|7320.1|7314.1|7317.5|7311.5|2
1647593400000|2022-03-18 08:50:00|7317.2|7311.2|7315.5|7309.5|7317.2|7311.2|7315.5|7309.5|3
1647593420000|2022-03-18 08:50:20|||||||||1
1647593440000|2022-03-18 08:50:40|7315.7|7309.7|7315.5|7309.5|7316|7310|7314.7|7308.7|4
1647593450000|2022-03-18 08:50:50|7316|7310|7316.3|7310.3|7316.3|7310.3|7316|7310|1
1647593460000|2022-03-18 08:51:00|7317.6|7311.6|7315.8|7309.8|7317.8|7311.8|7315.6|7309.6|11
1647593470000|2022-03-18 08:51:10|7316.2|7310.2|7317|7311|7317|7311|7316.2|7310.2|1
1647593480000|2022-03-18 08:51:20|7317.3|7311.3|7318|7312|7318|7312|7317.3|7311.3|1
1647593500000|2022-03-18 08:51:40|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|7317.6|7311.6|0
1647593510000|2022-03-18 08:51:50|7317.3|7311.3|7317.1|7311.1|7317.3|7311.3|7317.1|7311.1|0
1647593520000|2022-03-18 08:52:00|7316.8|7310.8|7314|7308|7316.8|7310.8|7314|7308|14
1647593530000|2022-03-18 08:52:10|7314.8|7308.8|7307.8|7301.8|7315.2|7309.2|7306.8|7300.8|14
1647593540000|2022-03-18 08:52:20|7308.8|7302.8|7309.1|7303.1|7309.7|7303.7|7308.8|7302.8|2
1647593550000|2022-03-18 08:52:30|7309.8|7303.8|7314.8|7308.8|7314.8|7308.8|7309.8|7303.8|2
1647593570000|2022-03-18 08:52:50|7309.1|7303.1|7308.8|7302.8|7309.3|7303.3|7308.7|7302.7|5
1647593580000|2022-03-18 08:53:00|7309|7303|7306.4|7300.4|7309.6|7303.6|7306.4|7300.4|3
1647593600000|2022-03-18 08:53:20|7306.7|7300.7|7310.9|7304.9|7310.9|7304.9|7306.7|7300.7|1
1647593610000|2022-03-18 08:53:30|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|0
1647593620000|2022-03-18 08:53:40|7310.5|7304.5|7313|7307|7313.7|7307.7|7310.5|7304.5|1
1647593630000|2022-03-18 08:53:50|7312.4|7306.4|7312.6|7306.6|7314.6|7308.6|7312.4|7306.4|2
1647593640000|2022-03-18 08:54:00|7312.4|7306.4|7308.7|7302.7|7312.4|7306.4|7307.7|7301.7|9
1647593650000|2022-03-18 08:54:10|7308.9|7302.9|7308.2|7302.2|7309|7303|7307.7|7301.7|0
1647593660000|2022-03-18 08:54:20|7308|7302|7308|7302|7308|7302|7308|7302|0
1647593670000|2022-03-18 08:54:30|7308.4|7302.4|7312.3|7306.3|7312.3|7306.3|7308.4|7302.4|4
1647593680000|2022-03-18 08:54:40|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|0
1647593690000|2022-03-18 08:54:50|7313.5|7307.5|7314.1|7308.1|7314.1|7308.1|7313.5|7307.5|0
1647593700000|2022-03-18 08:55:00|7310.6|7304.6|7310.1|7304.1|7310.6|7304.6|7310.1|7304.1|3
1647593710000|2022-03-18 08:55:10|7309.5|7303.5|7308.8|7302.8|7309.5|7303.5|7307.2|7301.2|1
1647593720000|2022-03-18 08:55:20|7309.9|7303.9|7306|7300|7309.9|7303.9|7306|7300|3
1647593730000|2022-03-18 08:55:30|7306.2|7300.2|7309.7|7303.7|7309.7|7303.7|7305.7|7299.7|2
1647593750000|2022-03-18 08:55:50|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|0
1647593760000|2022-03-18 08:56:00|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|0
1647593770000|2022-03-18 08:56:10|7308.7|7302.7|7302.3|7296.3|7308.7|7302.7|7302.3|7296.3|3
1647593780000|2022-03-18 08:56:20|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|2
1647593800000|2022-03-18 08:56:40|7302|7296|7302|7296|7302|7296|7302|7296|1
1647593820000|2022-03-18 08:57:00|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|0
1647593840000|2022-03-18 08:57:20|7301.4|7295.4|7301|7295|7301.4|7295.4|7301|7295|1
1647593850000|2022-03-18 08:57:30|7301.4|7295.4|7303|7297|7303.3|7297.3|7301.4|7295.4|4
1647593860000|2022-03-18 08:57:40|7303.1|7297.1|7302.5|7296.5|7303.1|7297.1|7302.5|7296.5|2
1647593890000|2022-03-18 08:58:10|7299.6|7293.6|7296.4|7290.4|7299.6|7293.6|7296.2|7290.2|9
1647593900000|2022-03-18 08:58:20|7300.2|7294.2|7313.4|7307.4|7313.4|7307.4|7299.9|7293.9|9
1647593910000|2022-03-18 08:58:30|7312.4|7306.4|7312.1|7306.1|7312.4|7306.4|7312.1|7306.1|2
1647593920000|2022-03-18 08:58:40|7311.7|7305.7|7311.7|7305.7|7311.7|7305.7|7311.7|7305.7|0
1647593930000|2022-03-18 08:58:50|7311.4|7305.4|7311.2|7305.2|7311.4|7305.4|7311.2|7305.2|0
1647593940000|2022-03-18 08:59:00|7311.1|7305.1|7310.2|7304.2|7311.1|7305.1|7310.2|7304.2|0
1647593960000|2022-03-18 08:59:20|7309.7|7303.7|7309.5|7303.5|7309.7|7303.7|7309.5|7303.5|0
1647593980000|2022-03-18 08:59:40|7308.5|7302.5|7308.5|7302.5|7308.5|7302.5|7308.5|7302.5|3
1647594000000|2022-03-18 09:00:00|7307.1|7301.1|7304.9|7298.9|7307.1|7301.1|7304.9|7298.9|7
1647594010000|2022-03-18 09:00:10|7304.3|7298.3|7301.9|7295.9|7304.6|7298.6|7301.9|7295.9|3
1647594020000|2022-03-18 09:00:20|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|0
1647594030000|2022-03-18 09:00:30|7300.4|7294.4|7306.1|7300.1|7308.4|7300.1|7300.4|7294.4|5
1647594040000|2022-03-18 09:00:40|7305.9|7299.9|7303.6|7297.6|7305.9|7299.9|7303.6|7297.6|3
1647594050000|2022-03-18 09:00:50|7302.8|7296.8|7300.3|7294.3|7302.8|7296.8|7300.3|7294.3|1
1647594060000|2022-03-18 09:01:00|7299|7293|7297.8|7291.8|7299|7293|7297.8|7291.8|0
1647594070000|2022-03-18 09:01:10|7296.3|7290.3|7304.3|7289.3|7304.5|7290.3|7296.3|7289.3|3
1647594080000|2022-03-18 09:01:20|7304.5|7289.5|7302.3|7292.3|7304.5|7292.3|7302.3|7289.5|3
1647594090000|2022-03-18 09:01:30|7301.8|7291.8|7301.8|7291.8|7301.8|7291.8|7301.8|7291.8|0
1647594100000|2022-03-18 09:01:40|7299.5|7293.5|7295.2|7289.2|7299.5|7293.5|7295.2|7289.2|3
1647594110000|2022-03-18 09:01:50|7295.3|7289.3|7295.8|7289.8|7295.8|7289.8|7295.3|7289.3|1
1647594120000|2022-03-18 09:02:00|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|1
1647594130000|2022-03-18 09:02:10|7295.2|7289.2|7291|7285|7295.2|7289.2|7290.7|7284.7|4
1647594140000|2022-03-18 09:02:20|7290.7|7284.7|7290.4|7284.4|7290.7|7284.7|7290.4|7284.4|3
1647594150000|2022-03-18 09:02:30|7292.3|7286.3|7290.7|7284.7|7293.3|7287.3|7290.2|7284.2|12
1647594160000|2022-03-18 09:02:40|7290.4|7284.4|7290.1|7284.1|7290.4|7284.4|7290.1|7284.1|0
1647594170000|2022-03-18 09:02:50|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|1
1647594180000|2022-03-18 09:03:00|7289.4|7283.4|7294.7|7288.7|7296.1|7288.7|7289.1|7282.1|11
1647594190000|2022-03-18 09:03:10|7296.1|7286.1|7290.6|7284.6|7296.1|7287.4|7290.6|7283.6|1
1647594200000|2022-03-18 09:03:20|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|0
1647594210000|2022-03-18 09:03:30|7289.6|7283.6|7298.1|7283.1|7298.1|7283.6|7289.6|7283.1|1
1647594240000|2022-03-18 09:04:00|7297.9|7282.9|7294.9|7284.9|7297.9|7284.9|7294.9|7282.9|0
1647594250000|2022-03-18 09:04:10|7294.6|7284.6|7291.4|7285.4|7294.6|7285.9|7291.4|7284.4|0
1647594260000|2022-03-18 09:04:20|7291.1|7285.1|7289.9|7283.9|7291.1|7285.1|7289.9|7283.9|0
1647594270000|2022-03-18 09:04:30|7289.6|7283.6|7294.9|7288.9|7294.9|7288.9|7287.1|7281.1|2
1647594280000|2022-03-18 09:04:40|7293.5|7283.5|7293.5|7283.5|7293.5|7283.5|7293.3|7283.3|10
1647594290000|2022-03-18 09:04:50|7293.3|7283.3|7292.1|7286.1|7293.3|7286.1|7292.1|7283.3|0
1647594300000|2022-03-18 09:05:00|7293.5|7283.5|7292.1|7286.1|7293.5|7286.1|7292.1|7283.5|0
1647594330000|2022-03-18 09:05:30|7291.8|7285.8|7291.1|7285.1|7292.1|7286.1|7290.9|7284.9|2
1647594340000|2022-03-18 09:05:40|7290.9|7284.9|7291.1|7285.1|7291.1|7285.1|7290.9|7284.9|2
1647594350000|2022-03-18 09:05:50|7290.9|7284.9|7290.9|7284.9|7290.9|7284.9|7290.9|7284.9|0
1647594370000|2022-03-18 09:06:10|7290.3|7284.3|7292|7282|7292|7284.3|7290.3|7282|2
1647594390000|2022-03-18 09:06:30|7289.3|7283.3|7286.3|7280.3|7289.3|7283.3|7286.3|7280.3|3
1647594400000|2022-03-18 09:06:40|7287|7281|7287.6|7281.6|7287.6|7281.6|7287|7281|2
1647594420000|2022-03-18 09:07:00|7287.8|7272.8|7286.7|7276.7|7288.2|7276.7|7281.8|7272.8|5
1647594430000|2022-03-18 09:07:10|7287.5|7277.5|7284.3|7274.3|7287.5|7278.8|7283.7|7274.3|5
1647594440000|2022-03-18 09:07:20|7284|7274|7283.3|7277.3|7284.3|7277.3|7281.3|7274|1
1647594450000|2022-03-18 09:07:30|7283|7277|7282.8|7276.8|7283|7277|7282.8|7276.8|0
1647594460000|2022-03-18 09:07:40|7282.3|7276.3|7283.3|7277.3|7283.8|7277.8|7281.7|7275.7|1
1647594470000|2022-03-18 09:07:50|7283.5|7277.5|7283.3|7277.3|7283.8|7277.8|7283.3|7277.3|1
1647594480000|2022-03-18 09:08:00|7282.8|7276.8|7273.9|7267.9|7283|7277|7273.6|7266.6|10
1647594490000|2022-03-18 09:08:10|7273.6|7267.6|7273.4|7267.4|7273.6|7267.6|7273.4|7267.4|3
1647594500000|2022-03-18 09:08:20|7274.2|7268.2|7273.9|7267.9|7274.2|7268.2|7273.7|7267.7|1
1647594510000|2022-03-18 09:08:30|7274.2|7268.2|7274.2|7268.2|7274.2|7268.2|7274.2|7268.2|0
1647594520000|2022-03-18 09:08:40|7273.5|7267.5|7271.7|7265.7|7273.5|7267.5|7271.7|7265.7|4
1647594530000|2022-03-18 09:08:50|7270|7264|7271|7265|7271|7265|7270|7264|3
1647594540000|2022-03-18 09:09:00|7271.2|7265.2|7270.7|7264.7|7271.2|7265.2|7270.2|7264.2|5
1647594550000|2022-03-18 09:09:10|7271.2|7265.2|7270|7264|7271.2|7265.2|7270|7264|4
1647594570000|2022-03-18 09:09:30|7269.7|7263.7|7271.5|7265.5|7271.5|7265.5|7269.7|7263.7|4
1647594580000|2022-03-18 09:09:40|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|1
1647594590000|2022-03-18 09:09:50|7271.8|7265.8|7271.2|7265.2|7271.8|7265.8|7271.2|7265.2|1
1647594600000|2022-03-18 09:10:00|7274.6|7268.6|7275.1|7269.1|7275.1|7269.1|7274.6|7268.6|27
1647594610000|2022-03-18 09:10:10|||||||||1
1647594620000|2022-03-18 09:10:20|7274.6|7268.6|7271.7|7265.7|7274.6|7268.6|7271.7|7265.7|1
1647594630000|2022-03-18 09:10:30|||||||||1
1647594640000|2022-03-18 09:10:40|7272.2|7266.2|7271.7|7265.7|7272.7|7266.7|7271.7|7265.7|2
1647594650000|2022-03-18 09:10:50|7271.5|7265.5|7270.9|7264.9|7271.5|7265.5|7269.6|7263.6|6
1647594660000|2022-03-18 09:11:00|7270.2|7264.2|7269.1|7263.1|7271.2|7265.2|7269.1|7263.1|5
1647594680000|2022-03-18 09:11:20|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|3
1647594690000|2022-03-18 09:11:30|7269.1|7263.1|7269.3|7263.3|7269.3|7263.3|7269.1|7263.1|2
1647594720000|2022-03-18 09:12:00|7270.2|7264.2|7268.6|7262.6|7270.2|7264.2|7268.6|7262.6|5
1647594730000|2022-03-18 09:12:10|7268.3|7262.3|7268.1|7262.1|7268.3|7262.3|7267.6|7261.6|1
1647594770000|2022-03-18 09:12:50|||||||||1
1647594780000|2022-03-18 09:13:00|7267.4|7261.4|7267.1|7261.1|7267.8|7261.8|7266.8|7260.8|10
1647594790000|2022-03-18 09:13:10|7267.3|7261.3|7268.6|7262.6|7268.6|7262.6|7267|7261|3
1647594800000|2022-03-18 09:13:20|||||||||3
1647594820000|2022-03-18 09:13:40|7269.3|7263.3|7269.1|7263.1|7270.6|7264.6|7269.1|7263.1|8
1647594830000|2022-03-18 09:13:50|7268.5|7262.5|7268|7262|7268.5|7262.5|7267|7261|2
1647594840000|2022-03-18 09:14:00|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|0
1647594850000|2022-03-18 09:14:10|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|0
1647594860000|2022-03-18 09:14:20|7266.8|7260.8|7268.4|7262.4|7268.7|7262.7|7266.8|7260.8|2
1647594870000|2022-03-18 09:14:30|7268.1|7262.1|7268.1|7262.1|7268.1|7262.1|7268.1|7262.1|0
1647594880000|2022-03-18 09:14:40|7267.8|7261.8|7269.2|7263.2|7269.2|7263.2|7267.8|7261.8|1
1647594890000|2022-03-18 09:14:50|7269.6|7263.6|7266.6|7260.6|7269.6|7263.6|7266.6|7260.6|5
1647594900000|2022-03-18 09:15:00|7266.9|7260.9|7266.6|7260.6|7266.9|7260.9|7266.6|7260.6|1
1647594910000|2022-03-18 09:15:10|7266.3|7260.3|7268.1|7262.1|7268.1|7262.1|7266.3|7260.3|3
1647594920000|2022-03-18 09:15:20|7267.6|7261.6|7267.6|7261.6|7268.1|7262.1|7267.6|7261.6|0
1647594960000|2022-03-18 09:16:00|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|2
1647594970000|2022-03-18 09:16:10|7267.1|7261.1|7267.3|7261.3|7267.3|7261.3|7266.7|7260.7|2
1647594980000|2022-03-18 09:16:20|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|0
1647595000000|2022-03-18 09:16:40|7266.4|7260.4|7266.6|7260.6|7266.6|7260.6|7265.8|7259.8|7
1647595020000|2022-03-18 09:17:00|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|7266|7260|4
1647595030000|2022-03-18 09:17:10|7266.6|7260.6|7266.9|7260.9|7266.9|7260.9|7266.6|7260.6|0
1647595040000|2022-03-18 09:17:20|7267.4|7261.4|7267.4|7261.4|7267.4|7261.4|7267.4|7261.4|2
1647595060000|2022-03-18 09:17:40|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|7267.8|7261.8|0
1647595070000|2022-03-18 09:17:50|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|0
1647595080000|2022-03-18 09:18:00|7264.9|7258.9|7264.7|7258.7|7267.9|7260.5|7264.7|7257.9|5
1647595090000|2022-03-18 09:18:10|7264.9|7258.9|7269.4|7263.4|7269.4|7263.4|7264.9|7258.9|10
1647595100000|2022-03-18 09:18:20|7269.8|7263.8|7270.6|7264.6|7270.6|7264.6|7269.8|7263.8|2
1647595110000|2022-03-18 09:18:30|7271.6|7265.6|7271.1|7265.1|7273.9|7267.9|7270.8|7264.8|21
1647595120000|2022-03-18 09:18:40|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|7271.8|7265.8|0
1647595130000|2022-03-18 09:18:50|7271.3|7265.3|7271.3|7265.3|7271.3|7265.3|7271.3|7265.3|1
1647595140000|2022-03-18 09:19:00|7271.6|7265.6|7272|7266|7272|7266|7271.3|7265.3|7
1647595150000|2022-03-18 09:19:10|7272.1|7266.1|7272.5|7266.5|7272.5|7266.5|7272.1|7266.1|7
1647595170000|2022-03-18 09:19:30|7272.1|7266.1|7272.1|7266.1|7272.1|7266.1|7272.1|7266.1|1
1647595190000|2022-03-18 09:19:50|7271.6|7265.6|7270.7|7264.7|7271.6|7265.6|7270.7|7264.7|1
1647595200000|2022-03-18 09:20:00|7269.2|7263.2|7270.5|7264.5|7270.8|7264.8|7269.2|7263.2|2
1647595210000|2022-03-18 09:20:10|7268.7|7262.7|7269|7263|7269|7263|7267.7|7261.7|6
1647595220000|2022-03-18 09:20:20|7268.5|7262.5|7267.5|7261.5|7268.5|7262.5|7267.2|7261.2|0
1647595230000|2022-03-18 09:20:30|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|1
1647595240000|2022-03-18 09:20:40|7264.2|7258.2|7265.2|7259.2|7266.3|7260.3|7264.2|7258.2|1
1647595250000|2022-03-18 09:20:50|7264.9|7258.9|7264.4|7258.4|7264.9|7258.9|7263.9|7257.9|2
1647595260000|2022-03-18 09:21:00|7263.9|7257.9|7265.4|7259.4|7266|7260|7263.9|7257.9|1
1647595270000|2022-03-18 09:21:10|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|7265.3|7259.3|0
1647595290000|2022-03-18 09:21:30|7264.8|7258.8|7265.3|7259.3|7265.3|7259.3|7264.2|7258.2|6
1647595300000|2022-03-18 09:21:40|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|1
1647595320000|2022-03-18 09:22:00|7266.7|7260.7|7267.7|7261.7|7267.7|7261.7|7266.7|7260.7|9
1647595330000|2022-03-18 09:22:10|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|0
1647595350000|2022-03-18 09:22:30|7268.4|7262.4|7269.4|7263.4|7269.4|7263.4|7268.4|7262.4|1
1647595370000|2022-03-18 09:22:50|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|0
1647595380000|2022-03-18 09:23:00|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|1
1647595390000|2022-03-18 09:23:10|7269.9|7263.9|7269.4|7263.4|7269.9|7263.9|7269.4|7263.4|0
1647595410000|2022-03-18 09:23:30|7269.9|7263.9|7269.9|7263.9|7270.1|7264.1|7269.9|7263.9|0
1647595420000|2022-03-18 09:23:40|7270.1|7264.1|7270.7|7264.7|7270.7|7264.7|7270.1|7264.1|0
1647595430000|2022-03-18 09:23:50|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|0
1647595440000|2022-03-18 09:24:00|7270.7|7264.7|7270.4|7264.4|7270.7|7264.7|7270.4|7264.4|0
1647595450000|2022-03-18 09:24:10|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|0
1647595460000|2022-03-18 09:24:20|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|0
1647595470000|2022-03-18 09:24:30|7269.7|7263.7|7269.1|7263.1|7269.9|7263.9|7269.1|7263.1|0
1647595480000|2022-03-18 09:24:40|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|0
1647595500000|2022-03-18 09:25:00|7268.5|7262.5|7268.4|7262.4|7268.5|7262.5|7268.4|7262.4|0
1647595510000|2022-03-18 09:25:10|7268|7262|7267.4|7261.4|7268.4|7262.4|7267.4|7261.4|3
1647595520000|2022-03-18 09:25:20|7268|7262|7268.2|7262.2|7268.2|7262.2|7268|7262|2
1647595560000|2022-03-18 09:26:00|||||||||2
1647595580000|2022-03-18 09:26:20|7269.8|7263.8|7268.7|7262.7|7269.8|7263.8|7268.7|7262.7|2
1647595590000|2022-03-18 09:26:30|7269|7263|7269.5|7263.5|7269.5|7263.5|7269|7263|0
1647595600000|2022-03-18 09:26:40|7269.2|7263.2|7269.5|7263.5|7269.5|7263.5|7269.2|7263.2|0
1647595610000|2022-03-18 09:26:50|7270|7264|7270|7264|7270|7264|7270|7264|1
1647595620000|2022-03-18 09:27:00|7269.5|7263.5|7268.5|7262.5|7269.8|7263.8|7268.2|7262.2|1
1647595630000|2022-03-18 09:27:10|7268.7|7262.7|7269.2|7263.2|7271.6|7265.6|7268.7|7262.7|9
1647595640000|2022-03-18 09:27:20|7270|7264|7268.7|7262.7|7270|7264|7268.7|7262.7|1
1647595670000|2022-03-18 09:27:50|7270|7264|7270.5|7264.5|7270.5|7264.5|7270|7264|1
1647595680000|2022-03-18 09:28:00|7271|7265|7263.5|7257.5|7271|7265|7263.5|7257.5|10
1647595690000|2022-03-18 09:28:10|7264.3|7258.3|7263.2|7257.2|7264.3|7258.3|7263.2|7257.2|2
1647595700000|2022-03-18 09:28:20|7263.9|7257.9|7264.5|7258.5|7264.5|7258.5|7263.9|7257.9|0
1647595710000|2022-03-18 09:28:30|7264.3|7258.3|7264|7258|7264.3|7258.3|7263.5|7257.5|5
1647595720000|2022-03-18 09:28:40|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|2
1647595730000|2022-03-18 09:28:50|7263|7257|7265|7259|7265|7259|7263|7257|3
1647595750000|2022-03-18 09:29:10|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|0
1647595760000|2022-03-18 09:29:20|7266|7260|7266|7260|7266|7260|7266|7260|1
1647595780000|2022-03-18 09:29:40|7266.5|7260.5|7267.5|7261.5|7267.5|7261.5|7266.5|7260.5|2
1647595800000|2022-03-18 09:30:00|7266|7260|7266.5|7260.5|7266.8|7260.8|7264.5|7258.5|1
1647595810000|2022-03-18 09:30:10|7266.9|7260.9|7266|7260|7267.5|7261.5|7266|7260|2
1647595820000|2022-03-18 09:30:20|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|0
1647595830000|2022-03-18 09:30:30|7265.9|7259.9|7265.8|7259.8|7266.5|7260.5|7265.8|7259.8|1
1647595860000|2022-03-18 09:31:00|7265.5|7259.5|7265.8|7259.8|7265.8|7259.8|7265.2|7259.2|1
1647595870000|2022-03-18 09:31:10|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|0
1647595880000|2022-03-18 09:31:20|7265|7259|7265|7259|7265|7259|7265|7259|3
1647595890000|2022-03-18 09:31:30|7264.2|7258.2|7264.2|7258.2|7264.7|7258.7|7264|7258|0
1647595910000|2022-03-18 09:31:50|7263.8|7257.8|7263.5|7257.5|7263.8|7257.8|7263.3|7257.3|2
1647595920000|2022-03-18 09:32:00|7263.3|7257.3|7264.7|7258.7|7264.7|7258.7|7263|7257|3
1647595930000|2022-03-18 09:32:10|7264|7258|7263.7|7257.7|7264.2|7258.2|7263.7|7257.7|0
1647595940000|2022-03-18 09:32:20|7263.8|7257.8|7265|7259|7265|7259|7263.8|7257.8|0
1647595950000|2022-03-18 09:32:30|7265.3|7259.3|7265.5|7259.5|7265.8|7259.8|7265.3|7259.3|1
1647595990000|2022-03-18 09:33:10|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|7
1647596000000|2022-03-18 09:33:20|7266.3|7260.3|7266.8|7260.8|7266.8|7260.8|7266.3|7260.3|0
1647596010000|2022-03-18 09:33:30|||||||||2
1647596020000|2022-03-18 09:33:40|7267.2|7261.2|7267.3|7261.3|7267.3|7261.3|7267.2|7261.2|0
1647596030000|2022-03-18 09:33:50|7267|7261|7267.2|7261.2|7267.2|7261.2|7267|7261|1
1647596040000|2022-03-18 09:34:00|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|0
1647596060000|2022-03-18 09:34:20|7267.2|7261.2|7266.3|7260.3|7267.2|7261.2|7266.3|7260.3|0
1647596070000|2022-03-18 09:34:30|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|1
1647596090000|2022-03-18 09:34:50|7266.3|7260.3|7267.2|7261.2|7267.2|7261.2|7266.3|7260.3|4
1647596110000|2022-03-18 09:35:10|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|1
1647596120000|2022-03-18 09:35:20|7265|7259|7264|7258|7265|7259|7263.5|7257.5|2
1647596150000|2022-03-18 09:35:50|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|3
1647596160000|2022-03-18 09:36:00|7263.7|7257.7|7264.2|7258.2|7264.2|7258.2|7263.7|7257.7|1
1647596170000|2022-03-18 09:36:10|7264.1|7258.1|7265.3|7259.3|7265.3|7259.3|7264.1|7258.1|1
1647596190000|2022-03-18 09:36:30|7265.6|7259.6|7266.8|7260.8|7267.1|7261.1|7265.6|7259.6|1
1647596210000|2022-03-18 09:36:50|7267.1|7261.1|7269.1|7263.1|7269.1|7263.1|7267.1|7261.1|3
1647596220000|2022-03-18 09:37:00|7268.5|7262.5|7263.5|7257.5|7268.5|7262.5|7263.1|7257.1|12
1647596230000|2022-03-18 09:37:10|7263.1|7257.1|7266.5|7260.5|7266.5|7260.5|7263.1|7257.1|12
1647596240000|2022-03-18 09:37:20|7266.6|7260.6|7266.6|7260.6|7267.5|7261.5|7266.4|7260.4|0
1647596260000|2022-03-18 09:37:40|7267.1|7261.1|7266.6|7260.6|7267.1|7261.1|7266.6|7260.6|0
1647596270000|2022-03-18 09:37:50|7266.3|7260.3|7266.1|7260.1|7266.3|7260.3|7266.1|7260.1|0
1647596280000|2022-03-18 09:38:00|7265.6|7259.6|7266.1|7260.1|7266.1|7260.1|7265.6|7259.6|0
1647596290000|2022-03-18 09:38:10|7266.6|7260.6|7266.4|7260.4|7266.6|7260.6|7266.1|7260.1|3
1647596300000|2022-03-18 09:38:20|7266.1|7260.1|7265.6|7259.6|7266.4|7260.4|7265.6|7259.6|0
1647596310000|2022-03-18 09:38:30|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|1
1647596320000|2022-03-18 09:38:40|7264.1|7258.1|7264.3|7258.3|7264.3|7258.3|7263.8|7257.8|0
1647596330000|2022-03-18 09:38:50|7264.6|7258.6|7264.4|7258.4|7264.6|7258.6|7264.1|7258.1|2
1647596340000|2022-03-18 09:39:00|7264.8|7258.8|7264|7258|7265|7259|7263.8|7257.8|2
1647596360000|2022-03-18 09:39:20|7264.1|7258.1|7265.5|7259.5|7265.5|7259.5|7264.1|7258.1|2
1647596370000|2022-03-18 09:39:30|7266|7260|7265.8|7259.8|7266|7260|7265.8|7259.8|0
1647596380000|2022-03-18 09:39:40|7266.1|7260.1|7265.6|7259.6|7266.5|7260.5|7265.6|7259.6|1
1647596400000|2022-03-18 09:40:00|7265.4|7259.4|7265.4|7259.4|7265.6|7259.6|7265.4|7259.4|0
1647596440000|2022-03-18 09:40:40|7265.1|7259.1|7264.9|7258.9|7265.1|7259.1|7264.9|7258.9|0
1647596460000|2022-03-18 09:41:00|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|4
1647596470000|2022-03-18 09:41:10|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|1
1647596480000|2022-03-18 09:41:20|7265.3|7259.3|7268.3|7262.3|7268.3|7262.3|7265.3|7259.3|5
1647596490000|2022-03-18 09:41:30|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|0
1647596500000|2022-03-18 09:41:40|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.4|7262.4|1
1647596520000|2022-03-18 09:42:00|7270.7|7264.7|7270.7|7264.7|7270.7|7264.7|7270.7|7264.7|2
1647596530000|2022-03-18 09:42:10|7271|7265|7268.9|7262.9|7271|7265|7268.9|7262.9|3
1647596550000|2022-03-18 09:42:30|7268.7|7262.7|7268.9|7262.9|7268.9|7262.9|7268.7|7262.7|0
1647596580000|2022-03-18 09:43:00|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|7268.8|7262.8|1
1647596590000|2022-03-18 09:43:10|7269|7263|7269|7263|7269|7263|7269|7263|0
1647596600000|2022-03-18 09:43:20|7268.1|7262.1|7268.9|7262.9|7268.9|7262.9|7268.1|7262.1|2
1647596620000|2022-03-18 09:43:40|7268.7|7262.7|7268.4|7262.4|7268.7|7262.7|7268.4|7262.4|0
1647596640000|2022-03-18 09:44:00|7268.2|7262.2|7268.9|7262.9|7268.9|7262.9|7268.2|7262.2|1
1647596660000|2022-03-18 09:44:20|7269.2|7263.2|7269.4|7263.4|7269.4|7263.4|7269.2|7263.2|0
1647596670000|2022-03-18 09:44:30|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|0
1647596680000|2022-03-18 09:44:40|7268.6|7262.6|7267.5|7261.5|7268.6|7262.6|7267|7261|2
1647596720000|2022-03-18 09:45:20|7267|7261|7266.5|7260.5|7267|7261|7266.5|7260.5|0
1647596730000|2022-03-18 09:45:30|7266.2|7260.2|7267.6|7261.6|7267.6|7261.6|7266.2|7260.2|1
1647596760000|2022-03-18 09:46:00|7266.8|7260.8|7267.6|7261.6|7267.6|7261.6|7266.8|7260.8|1
1647596770000|2022-03-18 09:46:10|7267.4|7261.4|7267.6|7261.6|7267.6|7261.6|7267.4|7261.4|0
1647596780000|2022-03-18 09:46:20|7268.1|7262.1|7268.1|7262.1|7268.1|7262.1|7268.1|7262.1|0
1647596800000|2022-03-18 09:46:40|7268.6|7262.6|7268.1|7262.1|7268.6|7262.6|7268.1|7262.1|3
1647596810000|2022-03-18 09:46:50|7267.4|7261.4|7267.1|7261.1|7267.4|7261.4|7267.1|7261.1|0
1647596820000|2022-03-18 09:47:00|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264|7258|6
1647596830000|2022-03-18 09:47:10|7264.9|7258.9|7264.2|7258.2|7265.2|7259.2|7264.2|7258.2|5
1647596840000|2022-03-18 09:47:20|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|0
1647596850000|2022-03-18 09:47:30|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|1
1647596880000|2022-03-18 09:48:00|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|2
1647596890000|2022-03-18 09:48:10|7264.2|7258.2|7266.1|7260.1|7266.1|7260.1|7264.2|7258.2|2
1647596900000|2022-03-18 09:48:20|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|1
1647596910000|2022-03-18 09:48:30|7265.8|7259.8|7265.6|7259.6|7265.8|7259.8|7265.6|7259.6|0
1647596920000|2022-03-18 09:48:40|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|0
1647596930000|2022-03-18 09:48:50|7265.4|7259.4|7263.6|7257.6|7265.4|7259.4|7263.1|7257.1|3
1647596940000|2022-03-18 09:49:00|7263.3|7257.3|7258.4|7252.4|7263.3|7257.3|7258.4|7252.4|2
1647596950000|2022-03-18 09:49:10|7258.6|7252.6|7257.8|7251.8|7258.6|7252.6|7257.3|7251.3|1
1647596960000|2022-03-18 09:49:20|7256.2|7246.2|7255.4|7245.4|7256.2|7247.7|7252.2|7245.1|18
1647596970000|2022-03-18 09:49:30|7255.8|7245.8|7255.1|7249.1|7255.8|7249.1|7254.1|7245.8|2
1647596980000|2022-03-18 09:49:40|7254.9|7248.9|7255.7|7249.7|7255.7|7249.7|7254.2|7248.2|3
1647596990000|2022-03-18 09:49:50|7256.4|7250.4|7256.7|7250.7|7256.7|7250.7|7256.4|7250.4|0
1647597000000|2022-03-18 09:50:00|7257.2|7251.2|7256.7|7250.7|7257.2|7251.2|7256.4|7250.4|2
1647597010000|2022-03-18 09:50:10|7256.2|7250.2|7252.1|7242.1|7256.2|7250.2|7249.6|7242|4
1647597030000|2022-03-18 09:50:30|7252.3|7242.3|7252.3|7242.3|7252.3|7242.3|7252.3|7242.3|0
1647597040000|2022-03-18 09:50:40|7250|7244|7251.2|7245.2|7251.2|7245.2|7249.3|7243.3|1
1647597060000|2022-03-18 09:51:00|7251.5|7245.5|7252|7246|7252.5|7246.5|7251.5|7245.5|1
1647597070000|2022-03-18 09:51:10|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|0
1647597100000|2022-03-18 09:51:40|7251.7|7241.7|7251.3|7245.3|7252|7245.3|7249.2|7241.5|6
1647597110000|2022-03-18 09:51:50|7252|7246|7252.2|7246.2|7252.2|7246.2|7252|7246|1
1647597120000|2022-03-18 09:52:00|7252|7246|7251|7245|7252|7246|7251|7245|1
1647597130000|2022-03-18 09:52:10|7252.7|7242.7|7252.7|7242.7|7252.7|7242.7|7252.7|7242.7|0
1647597140000|2022-03-18 09:52:20|7251.4|7245.4|7252|7246|7252|7246|7251.4|7245.4|0
1647597150000|2022-03-18 09:52:30|7251.4|7245.4|7251.2|7245.2|7252.5|7245.4|7250.2|7241.6|3
1647597160000|2022-03-18 09:52:40|7250.9|7244.9|7250.7|7244.7|7250.9|7244.9|7249.6|7243.6|2
1647597170000|2022-03-18 09:52:50|7250.2|7244.2|7250.7|7244.7|7250.7|7244.7|7250.2|7244.2|2
1647597180000|2022-03-18 09:53:00|7251.1|7245.1|7252.1|7246.1|7252.1|7246.1|7251.1|7245.1|1
1647597190000|2022-03-18 09:53:10|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|1
1647597200000|2022-03-18 09:53:20|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|0
1647597210000|2022-03-18 09:53:30|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|0
1647597220000|2022-03-18 09:53:40|7251.7|7245.7|7249.9|7243.9|7252.7|7246.7|7249.5|7243.5|5
1647597240000|2022-03-18 09:54:00|7250.1|7244.1|7250.4|7244.4|7252.4|7246.4|7250.1|7244.1|21
1647597250000|2022-03-18 09:54:10|7250.2|7244.2|7248.9|7242.9|7250.2|7244.2|7248.3|7242.3|4
1647597260000|2022-03-18 09:54:20|7248.4|7242.4|7248.6|7242.6|7248.6|7242.6|7248.4|7242.4|3
1647597270000|2022-03-18 09:54:30|7248.1|7242.1|7249.4|7243.4|7249.4|7243.4|7248.1|7242.1|1
1647597280000|2022-03-18 09:54:40|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7248.4|7242.4|1
1647597290000|2022-03-18 09:54:50|7248.8|7242.8|7249.4|7243.4|7249.4|7243.4|7248.8|7242.8|1
1647597300000|2022-03-18 09:55:00|7250|7244|7249.4|7243.4|7250.2|7244.2|7249.4|7243.4|0
1647597310000|2022-03-18 09:55:10|7248.4|7242.4|7248.9|7242.9|7248.9|7242.9|7248.4|7242.4|1
1647597320000|2022-03-18 09:55:20|7249.7|7243.7|7249.9|7243.9|7249.9|7243.9|7249.7|7243.7|0
1647597340000|2022-03-18 09:55:40|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|0
1647597350000|2022-03-18 09:55:50|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|1
1647597360000|2022-03-18 09:56:00|7249.6|7243.6|7250.2|7244.2|7250.2|7244.2|7249.6|7243.6|1
1647597370000|2022-03-18 09:56:10|7250.5|7244.5|7249.9|7243.9|7250.5|7244.5|7249.9|7243.9|1
1647597380000|2022-03-18 09:56:20|7249.6|7243.6|7249.4|7243.4|7249.6|7243.6|7249.4|7243.4|0
1647597390000|2022-03-18 09:56:30|7248.4|7242.4|7249.4|7243.4|7249.4|7243.4|7248.4|7242.4|3
1647597400000|2022-03-18 09:56:40|7249.9|7243.9|7250.7|7244.7|7251.9|7245.9|7249.9|7243.9|0
1647597420000|2022-03-18 09:57:00|7250.5|7244.5|7249.1|7243.1|7250.5|7244.5|7249.1|7243.1|1
1647597440000|2022-03-18 09:57:20|7249.4|7243.4|7250.2|7244.2|7250.2|7244.2|7249.4|7243.4|0
1647597450000|2022-03-18 09:57:30|7249.6|7243.6|7249.1|7243.1|7249.6|7243.6|7249.1|7243.1|0
1647597480000|2022-03-18 09:58:00|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|0
1647597490000|2022-03-18 09:58:10|||||||||1
1647597500000|2022-03-18 09:58:20|7249.1|7243.1|7248.6|7242.6|7249.1|7243.1|7248.1|7242.1|10
1647597510000|2022-03-18 09:58:30|7248.2|7242.2|7249.4|7243.4|7249.4|7243.4|7248.2|7242.2|1
1647597520000|2022-03-18 09:58:40|7249.2|7243.2|7249.1|7243.1|7249.2|7243.2|7248.9|7242.9|1
1647597530000|2022-03-18 09:58:50|7249.6|7243.6|7251.5|7245.5|7252|7246|7249.6|7243.6|2
1647597540000|2022-03-18 09:59:00|7251.8|7245.8|7248.2|7242.2|7251.8|7245.8|7248.2|7242.2|7
1647597550000|2022-03-18 09:59:10|7248.6|7242.6|7246.8|7240.8|7248.7|7242.7|7245.8|7239.8|8
1647597560000|2022-03-18 09:59:20|7241.8|7235.8|7239.8|7233.8|7241.8|7235.8|7239.8|7233.8|5
1647597570000|2022-03-18 09:59:30|7240.3|7234.3|7241.5|7235.5|7241.8|7235.8|7240.1|7234.1|8
1647597580000|2022-03-18 09:59:40|7242|7236|7241.3|7235.3|7242|7236|7241.1|7235.1|2
1647597590000|2022-03-18 09:59:50|7241.5|7235.5|7241.5|7235.5|7241.8|7235.8|7241|7235|3
1647597600000|2022-03-18 10:00:00|7242|7236|7242.5|7236.5|7243.5|7237.5|7240.7|7234.7|7
1647597610000|2022-03-18 10:00:10|7241.8|7235.8|7245.9|7239.9|7245.9|7239.9|7241.5|7235.5|7
1647597620000|2022-03-18 10:00:20|7245.6|7239.6|7245.7|7239.7|7245.9|7239.9|7245.4|7239.4|1
1647597630000|2022-03-18 10:00:30|7245.4|7239.4|7243.8|7237.8|7245.6|7239.6|7243.1|7237.1|5
1647597640000|2022-03-18 10:00:40|7243.3|7237.3|7243.1|7237.1|7243.3|7237.3|7243.1|7237.1|0
1647597650000|2022-03-18 10:00:50|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|0
1647597680000|2022-03-18 10:01:20|||||||||1
1647597710000|2022-03-18 10:01:50|7243.1|7237.1|7242.6|7236.6|7243.1|7237.1|7242.6|7236.6|1
1647597720000|2022-03-18 10:02:00|7242.1|7236.1|7242.1|7236.1|7242.6|7236.6|7242.1|7236.1|0
1647597730000|2022-03-18 10:02:10|||||||||1
1647597740000|2022-03-18 10:02:20|7241.8|7235.8|7237.6|7231.6|7241.8|7235.8|7237.6|7231.6|17
1647597750000|2022-03-18 10:02:30|7235.3|7229.3|7235.3|7229.3|7235.3|7229.3|7235.3|7229.3|30
1647597760000|2022-03-18 10:02:40|7235.6|7229.6|7237.6|7231.6|7237.6|7231.6|7235.6|7229.6|5
1647597770000|2022-03-18 10:02:50|7241.1|7235.1|7242.3|7236.3|7243.1|7237.1|7241.1|7235.1|2
1647597780000|2022-03-18 10:03:00|7242.4|7236.4|7241.8|7235.8|7243.3|7237.3|7241.4|7235.4|9
1647597790000|2022-03-18 10:03:10|7240.8|7234.8|7241.6|7235.6|7241.9|7235.9|7240.8|7234.8|2
1647597810000|2022-03-18 10:03:30|7241.3|7235.3|7241.3|7235.3|7241.3|7235.3|7241.3|7235.3|0
1647597820000|2022-03-18 10:03:40|7240.9|7234.9|7241.6|7235.6|7241.6|7235.6|7240.9|7234.9|1
1647597830000|2022-03-18 10:03:50|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|0
1647597840000|2022-03-18 10:04:00|7241.9|7235.9|7241.6|7235.6|7241.9|7235.9|7241.6|7235.6|1
1647597850000|2022-03-18 10:04:10|||||||||2
1647597860000|2022-03-18 10:04:20|7241.9|7235.9|7242.3|7236.3|7242.3|7236.3|7241.6|7235.6|0
1647597870000|2022-03-18 10:04:30|7243|7237|7238.2|7232.2|7243|7237|7238.2|7232.2|3
1647597880000|2022-03-18 10:04:40|7237.8|7231.8|7237.6|7231.6|7237.8|7231.8|7237.6|7231.6|0
1647597890000|2022-03-18 10:04:50|7237.8|7231.8|7238.1|7232.1|7238.1|7232.1|7237.8|7231.8|0
1647597900000|2022-03-18 10:05:00|7237.6|7231.6|7237.6|7231.6|7237.6|7231.6|7237.6|7231.6|0
1647597930000|2022-03-18 10:05:30|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|1
1647597940000|2022-03-18 10:05:40|||||||||3
1647597950000|2022-03-18 10:05:50|7237.6|7231.6|7236.1|7230.1|7237.6|7231.6|7236.1|7230.1|0
1647597960000|2022-03-18 10:06:00|7236.3|7230.3|7236.6|7230.6|7236.8|7230.8|7236.1|7230.1|1
1647597970000|2022-03-18 10:06:10|7236.8|7230.8|7236.3|7230.3|7236.8|7230.8|7236.3|7230.3|0
1647597980000|2022-03-18 10:06:20|7236.6|7230.6|7238.5|7232.5|7238.5|7232.5|7236.6|7230.6|1
1647597990000|2022-03-18 10:06:30|7238.6|7232.6|7242.1|7236.1|7242.1|7236.1|7238.6|7232.6|0
1647598000000|2022-03-18 10:06:40|7242.3|7236.3|7240|7234|7242.6|7236.6|7240|7234|4
1647598010000|2022-03-18 10:06:50|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|9
1647598020000|2022-03-18 10:07:00|7235.9|7229.9|7236.2|7230.2|7236.6|7230.6|7234|7228|7
1647598030000|2022-03-18 10:07:10|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1647598040000|2022-03-18 10:07:20|7236|7230|7236|7230|7236.9|7230.9|7236|7230|3
1647598050000|2022-03-18 10:07:30|7236.6|7230.6|7236|7230|7236.6|7230.6|7235.6|7229.6|2
1647598060000|2022-03-18 10:07:40|7235.6|7229.6|7235.5|7229.5|7235.8|7229.8|7235.5|7229.5|1
1647598070000|2022-03-18 10:07:50|7236|7230|7235.3|7229.3|7236|7230|7235.3|7229.3|4
1647598080000|2022-03-18 10:08:00|7235.5|7229.5|7229.4|7223.4|7235.5|7229.5|7229.4|7223.4|29
1647598090000|2022-03-18 10:08:10|7229.2|7223.2|7229|7223|7230|7224|7227.4|7218.4|13
1647598100000|2022-03-18 10:08:20|7228.5|7222.5|7227.1|7221.1|7228.5|7222.5|7227.1|7221.1|2
1647598110000|2022-03-18 10:08:30|7226.7|7220.7|7223.4|7217.4|7226.7|7220.7|7223.4|7217.4|4
1647598120000|2022-03-18 10:08:40|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|4
1647598130000|2022-03-18 10:08:50|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|10
1647598140000|2022-03-18 10:09:00|7229.5|7223.5|7231.8|7225.8|7233.3|7226.1|7229.5|7223.3|6
1647598150000|2022-03-18 10:09:10|7231.6|7225.6|7230.3|7224.3|7231.6|7225.6|7229.8|7223.8|4
1647598160000|2022-03-18 10:09:20|7230|7224|7227|7221|7230|7224|7227|7221|2
1647598170000|2022-03-18 10:09:30|||||||||3
1647598180000|2022-03-18 10:09:40|7228.5|7222.5|7228.2|7222.2|7228.5|7222.5|7227|7221|6
1647598190000|2022-03-18 10:09:50|7227.8|7221.8|7225.2|7219.2|7227.8|7221.8|7224.7|7218.7|0
1647598200000|2022-03-18 10:10:00|7224.9|7218.9|7224.5|7218.5|7224.9|7218.9|7224.2|7218.2|0
1647598210000|2022-03-18 10:10:10|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|1
1647598220000|2022-03-18 10:10:20|7226.8|7220.8|7227.2|7221.2|7227.2|7221.2|7226.8|7220.8|1
1647598230000|2022-03-18 10:10:30|7227.3|7221.3|7226.8|7220.8|7227.8|7221.8|7226.3|7220.3|5
1647598240000|2022-03-18 10:10:40|7227.3|7221.3|7227.5|7221.5|7229.4|7223.4|7226.8|7220.8|5
1647598250000|2022-03-18 10:10:50|7227|7221|7226.2|7220.2|7227.5|7221.5|7226.2|7220.2|10
1647598260000|2022-03-18 10:11:00|7226.7|7220.7|7232.2|7222.2|7232.2|7222.5|7226.2|7220.2|8
1647598310000|2022-03-18 10:11:50|7229.7|7223.7|7229.2|7223.2|7229.7|7223.7|7229.2|7223.2|0
1647598320000|2022-03-18 10:12:00|7229.5|7223.5|7229.5|7223.5|7229.5|7223.5|7229.5|7223.5|0
1647598330000|2022-03-18 10:12:10|7229|7223|7229|7223|7229|7223|7229|7223|0
1647598340000|2022-03-18 10:12:20|7228.5|7222.5|7229.5|7223.5|7229.5|7223.5|7228.5|7222.5|1
1647598350000|2022-03-18 10:12:30|7229.8|7223.8|7231|7225|7231|7225|7229.8|7223.8|0
1647598370000|2022-03-18 10:12:50|7231.3|7225.3|7231.5|7225.5|7231.5|7225.5|7231.3|7225.3|0
1647598380000|2022-03-18 10:13:00|7232|7226|7232.5|7226.5|7232.5|7226.5|7232|7226|0
1647598390000|2022-03-18 10:13:10|7232.3|7226.3|7233|7227|7233|7227|7232.3|7226.3|2
1647598400000|2022-03-18 10:13:20|7232.8|7226.8|7233.3|7227.3|7233.3|7227.3|7232.8|7226.8|0
1647598410000|2022-03-18 10:13:30|7233.5|7227.5|7234.3|7228.3|7234.3|7228.3|7233.5|7227.5|1
1647598420000|2022-03-18 10:13:40|7234|7228|7234.6|7228.6|7234.6|7228.6|7234|7228|1
1647598430000|2022-03-18 10:13:50|7235.3|7229.3|7235.2|7229.2|7236.1|7230.1|7235.2|7229.2|0
1647598440000|2022-03-18 10:14:00|7236.1|7230.1|7236|7230|7236.3|7230.3|7235.5|7229.5|0
1647598450000|2022-03-18 10:14:10|7236.3|7230.3|7236.3|7230.3|7236.3|7230.3|7236|7230|1
1647598460000|2022-03-18 10:14:20|7236|7230|7233.4|7227.4|7236|7230|7233.4|7227.4|2
1647598470000|2022-03-18 10:14:30|7233.2|7227.2|7233.5|7227.5|7233.5|7227.5|7232.5|7226.5|2
1647598500000|2022-03-18 10:15:00|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|2
1647598540000|2022-03-18 10:15:40|7233.5|7227.5|7228.3|7222.3|7233.5|7227.5|7228.3|7222.3|9
1647598560000|2022-03-18 10:16:00|7227.3|7221.3|7227.5|7221.5|7227.8|7221.8|7227.3|7221.3|9
1647598570000|2022-03-18 10:16:10|7227.6|7221.6|7230.1|7224.1|7230.1|7224.1|7227.6|7221.6|6
1647598580000|2022-03-18 10:16:20|7230.6|7224.6|7232|7226|7232.1|7226.1|7230.6|7224.6|11
1647598590000|2022-03-18 10:16:30|7232.5|7226.5|7231.4|7225.4|7232.8|7226.8|7231.4|7225.4|36
1647598600000|2022-03-18 10:16:40|7232.1|7226.1|7228.3|7222.3|7233.7|7227.7|7228.3|7222.3|9
1647598610000|2022-03-18 10:16:50|7227.8|7221.8|7227.3|7221.3|7227.8|7221.8|7227.3|7221.3|8
1647598620000|2022-03-18 10:17:00|7226.8|7220.8|7227.6|7221.6|7227.6|7221.6|7226.8|7220.8|19
1647598630000|2022-03-18 10:17:10|7227.5|7221.5|7227.3|7221.3|7227.5|7221.5|7227.3|7221.3|5
1647598640000|2022-03-18 10:17:20|7227.8|7221.8|7229.4|7223.4|7229.4|7223.4|7227.8|7221.8|13
1647598650000|2022-03-18 10:17:30|7231.7|7225.7|7231.6|7225.6|7231.7|7225.7|7231.6|7225.6|2
1647598660000|2022-03-18 10:17:40|7230.7|7224.7|7228.3|7222.3|7230.7|7224.7|7228.3|7222.3|3
1647598670000|2022-03-18 10:17:50|7228.5|7222.5|7228.5|7222.5|7228.5|7222.5|7228.5|7222.5|0
1647598680000|2022-03-18 10:18:00|7227.5|7221.5|7227.5|7221.5|7227.5|7221.5|7227.5|7221.5|0
1647598690000|2022-03-18 10:18:10|7227.8|7221.8|7228.1|7222.1|7228.1|7222.1|7227.8|7221.8|1
1647598700000|2022-03-18 10:18:20|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|18
1647598710000|2022-03-18 10:18:30|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|1
1647598720000|2022-03-18 10:18:40|7219.4|7213.4|7213.9|7207.9|7219.4|7213.4|7213.9|7207.9|8
1647598730000|2022-03-18 10:18:50|7214.4|7208.4|7212.1|7206.1|7215.9|7208.4|7211.7|7205.6|10
1647598740000|2022-03-18 10:19:00|7211.7|7205.7|7212.6|7206.6|7212.6|7206.6|7211.7|7205.7|3
1647598750000|2022-03-18 10:19:10|7212.1|7206.1|7212.6|7206.6|7212.6|7206.6|7211.6|7205.6|3
1647598760000|2022-03-18 10:19:20|7212.1|7206.1|7213.1|7207.1|7213.1|7207.1|7212.1|7206.1|2
1647598770000|2022-03-18 10:19:30|7212.6|7206.6|7212.6|7206.6|7213.1|7207.1|7212.6|7206.6|0
1647598780000|2022-03-18 10:19:40|7212.1|7206.1|7209.9|7203.9|7212.6|7206.6|7209.9|7203.9|3
1647598800000|2022-03-18 10:20:00|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|7208.9|7202.9|21
1647598810000|2022-03-18 10:20:10|7208.9|7202.9|7209.4|7203.4|7209.4|7203.4|7208.9|7202.9|3
1647598820000|2022-03-18 10:20:20|||||||||6
1647598830000|2022-03-18 10:20:30|7212.1|7206.1|7212.1|7206.1|7212.1|7206.1|7212.1|7206.1|48
1647598840000|2022-03-18 10:20:40|7212.2|7206.2|7213.1|7207.1|7213.1|7207.1|7212.2|7206.2|1
1647598850000|2022-03-18 10:20:50|7213.4|7207.4|7214.6|7208.6|7214.6|7208.6|7213.4|7207.4|0
1647598860000|2022-03-18 10:21:00|7215.6|7209.6|7215.6|7209.6|7215.6|7209.6|7215.6|7209.6|1
1647598870000|2022-03-18 10:21:10|7215.9|7209.9|7216|7210|7216|7210|7215.7|7209.7|1
1647598880000|2022-03-18 10:21:20|7216.3|7210.3|7221.1|7215.1|7221.1|7215.1|7216.3|7210.3|6
1647598890000|2022-03-18 10:21:30|7221.8|7215.8|7222.6|7216.6|7223.4|7217.4|7221.8|7215.8|1
1647598900000|2022-03-18 10:21:40|7223.2|7217.2|7222.4|7216.4|7223.2|7217.2|7222.4|7216.4|1
1647598910000|2022-03-18 10:21:50|7222.2|7216.2|7219.6|7213.6|7222.2|7216.2|7219.6|7213.6|2
1647598930000|2022-03-18 10:22:10|7219.3|7213.3|7219.1|7213.1|7219.3|7213.3|7219.1|7213.1|0
1647598940000|2022-03-18 10:22:20|7220.1|7214.1|7219.1|7213.1|7220.1|7214.1|7219.1|7213.1|2
1647598950000|2022-03-18 10:22:30|7218.4|7212.4|7215.7|7209.7|7218.4|7212.4|7215.7|7209.7|1
1647598970000|2022-03-18 10:22:50|7215.3|7209.3|7213.2|7207.2|7215.3|7209.3|7213.2|7207.2|1
1647598980000|2022-03-18 10:23:00|7212.7|7206.7|7211.4|7205.4|7212.7|7206.7|7211|7205|2
1647598990000|2022-03-18 10:23:10|7211.2|7205.2|7216.2|7210.2|7216.2|7210.2|7210.5|7204.5|49
1647599010000|2022-03-18 10:23:30|7222.8|7212.8|7222.8|7212.8|7222.8|7212.8|7222.8|7212.8|11
1647599020000|2022-03-18 10:23:40|7219.8|7213.8|7222.8|7212.8|7222.8|7213.8|7219.8|7211.8|1
1647599030000|2022-03-18 10:23:50|7220.4|7214.4|7220.4|7214.4|7220.4|7214.4|7220.4|7214.4|0
1647599050000|2022-03-18 10:24:10|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|0
1647599060000|2022-03-18 10:24:20|7219.8|7213.8|7216.5|7210.5|7220.4|7214.4|7216.5|7210.5|6
1647599070000|2022-03-18 10:24:30|7216.1|7210.1|7214.5|7208.5|7216.1|7210.1|7214.5|7208.5|0
1647599080000|2022-03-18 10:24:40|7214|7208|7214|7208|7214|7208|7214|7208|0
1647599090000|2022-03-18 10:24:50|7213.7|7207.7|7213.2|7207.2|7213.7|7207.7|7213.2|7207.2|1
1647599100000|2022-03-18 10:25:00|7212.5|7206.5|7212.9|7206.9|7212.9|7206.9|7212.2|7206.2|1
1647599130000|2022-03-18 10:25:30|7212.1|7206.1|7213|7207|7213|7207|7212.1|7206.1|3
1647599170000|2022-03-18 10:26:10|7213.2|7207.2|7213|7207|7213.5|7207.5|7213|7207|0
1647599180000|2022-03-18 10:26:20|7213.4|7207.4|7213.4|7207.4|7213.4|7207.4|7213.4|7207.4|0
1647599190000|2022-03-18 10:26:30|7213|7207|7213|7207|7213|7207|7213|7207|0
1647599200000|2022-03-18 10:26:40|7212|7206|7212|7206|7212|7206|7212|7206|1
1647599210000|2022-03-18 10:26:50|7211.7|7205.7|7213|7207|7213|7207|7211.7|7205.7|1
1647599220000|2022-03-18 10:27:00|7212.7|7206.7|7211.5|7205.5|7212.7|7206.7|7211.2|7205.2|1
1647599230000|2022-03-18 10:27:10|7211.2|7205.2|7212.5|7206.5|7212.5|7206.5|7211.2|7205.2|13
1647599240000|2022-03-18 10:27:20|7212.2|7206.2|7209.8|7203.8|7212.5|7206.2|7208.5|7202.5|5
1647599260000|2022-03-18 10:27:40|7208.3|7202.3|7208.3|7202.3|7208.3|7202.3|7208.3|7202.3|0
1647599270000|2022-03-18 10:27:50|7207.9|7201.9|7209.3|7203.3|7209.3|7203.3|7207.9|7201.9|6
1647599290000|2022-03-18 10:28:10|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|2
1647599300000|2022-03-18 10:28:20|7207.5|7201.5|7207.5|7201.5|7207.5|7201.5|7207.5|7201.5|0
1647599310000|2022-03-18 10:28:30|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|4
1647599330000|2022-03-18 10:28:50|7206.7|7200.7|7206.2|7200.2|7206.7|7200.7|7206.2|7200.2|0
1647599340000|2022-03-18 10:29:00|7208.5|7202.5|7208.5|7202.5|7209.3|7203.3|7208.5|7202.5|3
1647599350000|2022-03-18 10:29:10|7208.8|7202.8|7208.8|7202.8|7209.3|7203.3|7208.8|7202.8|0
1647599360000|2022-03-18 10:29:20|7208.3|7202.3|7208.3|7202.3|7208.3|7202.3|7208.3|7202.3|0
1647599370000|2022-03-18 10:29:30|7207.8|7201.8|7207.8|7201.8|7207.8|7201.8|7207.8|7201.8|0
1647599380000|2022-03-18 10:29:40|7207.3|7201.3|7207.8|7201.8|7207.8|7201.8|7207.3|7201.3|0
1647599390000|2022-03-18 10:29:50|7206.5|7200.5|7207.5|7201.5|7207.5|7201.5|7206.3|7200.3|7
1647599400000|2022-03-18 10:30:00|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|7207.2|7201.2|0
1647599410000|2022-03-18 10:30:10|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|0
1647599420000|2022-03-18 10:30:20|7206.2|7200.2|7206.2|7200.2|7206.2|7200.2|7206.2|7200.2|0
1647599440000|2022-03-18 10:30:40|7205.7|7199.7|7205.5|7199.5|7205.7|7199.7|7204.2|7198.2|3
1647599450000|2022-03-18 10:30:50|7205.2|7199.2|7205.5|7199.5|7206|7200|7205.2|7199.2|0
1647599460000|2022-03-18 10:31:00|7205.2|7199.2|7205.5|7199.5|7205.5|7199.5|7204.8|7198.8|5
1647599470000|2022-03-18 10:31:10|7205.2|7199.2|7204.7|7198.7|7205.2|7199.2|7204.7|7198.7|5
1647599480000|2022-03-18 10:31:20|7205.2|7199.2|7202.6|7196.6|7205.2|7199.2|7202.6|7196.6|5
1647599490000|2022-03-18 10:31:30|7202.3|7196.3|7202.1|7196.1|7203.8|7197.8|7202.1|7196.1|2
1647599500000|2022-03-18 10:31:40|7201.8|7195.8|7204.9|7198.9|7204.9|7198.9|7201.8|7195.8|4
1647599510000|2022-03-18 10:31:50|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|0
1647599520000|2022-03-18 10:32:00|7204.6|7198.6|7203.8|7197.8|7204.6|7198.6|7203.6|7197.6|0
1647599530000|2022-03-18 10:32:10|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|0
1647599540000|2022-03-18 10:32:20|7202.8|7196.8|7201.9|7195.9|7202.8|7196.8|7201.9|7195.9|5
1647599550000|2022-03-18 10:32:30|7202.1|7196.1|7202.4|7196.4|7202.4|7196.4|7201.9|7195.9|1
1647599570000|2022-03-18 10:32:50|7202.8|7196.8|7204.8|7198.8|7205.3|7199.3|7202.8|7196.8|3
1647599590000|2022-03-18 10:33:10|7205.1|7199.1|7205.1|7199.1|7205.3|7199.3|7205.1|7199.1|0
1647599600000|2022-03-18 10:33:20|||||||||2
1647599610000|2022-03-18 10:33:30|7204.8|7198.8|7204.6|7198.6|7204.8|7198.8|7204.6|7198.6|4
1647599650000|2022-03-18 10:34:10|||||||||1
1647599660000|2022-03-18 10:34:20|7204.8|7198.8|7204.1|7198.1|7204.8|7198.8|7204.1|7198.1|0
1647599670000|2022-03-18 10:34:30|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|7203.4|7197.4|1
1647599680000|2022-03-18 10:34:40|7203.4|7197.4|7203.4|7197.4|7203.4|7197.4|7203.4|7197.4|1
1647599690000|2022-03-18 10:34:50|7203.8|7197.8|7202.4|7196.4|7203.8|7197.8|7201.1|7195.1|3
1647599700000|2022-03-18 10:35:00|7202|7196|7202.2|7196.2|7202.7|7196.7|7200.2|7194.2|3
1647599710000|2022-03-18 10:35:10|7202.7|7196.7|7202.5|7196.5|7202.7|7196.7|7201.6|7195.6|1
1647599720000|2022-03-18 10:35:20|7202.7|7196.7|7201.2|7195.2|7202.7|7196.7|7201|7195|5
1647599730000|2022-03-18 10:35:30|7201|7195|7201.5|7195.5|7201.5|7195.5|7201|7195|1
1647599740000|2022-03-18 10:35:40|7200.9|7194.9|7200.8|7194.8|7200.9|7194.9|7198.6|7192.6|6
1647599750000|2022-03-18 10:35:50|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|1
1647599760000|2022-03-18 10:36:00|7199.8|7193.8|7200.3|7194.3|7200.8|7194.8|7199|7193|1
1647599770000|2022-03-18 10:36:10|||||||||1
1647599790000|2022-03-18 10:36:30|7200.9|7194.9|7200.4|7194.4|7200.9|7194.9|7200.4|7194.4|1
1647599800000|2022-03-18 10:36:40|7202.7|7196.7|7205|7199|7205|7199|7200.9|7194.9|10
1647599810000|2022-03-18 10:36:50|7205.2|7199.2|7205.5|7199.5|7205.5|7199.5|7205.2|7199.2|0
1647599830000|2022-03-18 10:37:10|7204|7198|7203.4|7197.4|7204|7198|7203.4|7197.4|4
1647599840000|2022-03-18 10:37:20|7203.3|7197.3|7207.1|7201.1|7207.1|7201.1|7203.3|7197.3|3
1647599850000|2022-03-18 10:37:30|7206.5|7200.5|7206.3|7200.3|7206.5|7200.5|7206.3|7200.3|3
1647599860000|2022-03-18 10:37:40|7206.1|7200.1|7206.1|7200.1|7206.1|7200.1|7206.1|7200.1|0
1647599870000|2022-03-18 10:37:50|7207|7201|7205.2|7199.2|7207|7201|7205.2|7199.2|0
1647599880000|2022-03-18 10:38:00|7205.4|7199.4|7202.5|7196.5|7205.4|7199.4|7202.5|7196.5|1
1647599890000|2022-03-18 10:38:10|7201.5|7195.5|7199.8|7193.8|7201.5|7195.5|7199.8|7193.8|0
1647599900000|2022-03-18 10:38:20|7201|7195|7201|7195|7201|7195|7201|7195|0
1647599910000|2022-03-18 10:38:30|7200.8|7194.8|7200.1|7194.1|7200.8|7194.8|7200.1|7194.1|1
1647599920000|2022-03-18 10:38:40|7199.8|7193.8|7203.6|7193.6|7203.6|7194.1|7199|7193|5
1647599930000|2022-03-18 10:38:50|7203.8|7193.8|7203.8|7193.8|7203.8|7193.8|7203.8|7193.8|0
1647599940000|2022-03-18 10:39:00|7201.5|7195.5|7201.5|7195.5|7201.5|7195.5|7201.5|7195.5|0
1647599950000|2022-03-18 10:39:10|7201.1|7195.1|7201.8|7195.8|7201.8|7195.8|7200.4|7194.4|0
1647599960000|2022-03-18 10:39:20|7201.5|7195.5|7201.3|7195.3|7201.5|7195.5|7201.3|7195.3|0
1647599980000|2022-03-18 10:39:40|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|0
1647599990000|2022-03-18 10:39:50|7200.1|7194.1|7199.8|7193.8|7200.1|7194.1|7199.8|7193.8|0
1647600000000|2022-03-18 10:40:00|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|0
1647600010000|2022-03-18 10:40:10|7199|7193|7200.8|7194.8|7200.8|7194.8|7198.3|7192.3|2
1647600020000|2022-03-18 10:40:20|7201.3|7195.3|7203.6|7193.6|7204|7195.3|7201.3|7193.6|2
1647600030000|2022-03-18 10:40:30|7202.9|7196.9|7202.4|7196.4|7202.9|7196.9|7201.6|7195.6|0
1647600050000|2022-03-18 10:40:50|7203.8|7193.8|7201.3|7195.3|7203.8|7195.3|7200.8|7193.8|0
1647600070000|2022-03-18 10:41:10|7201|7195|7200.8|7194.8|7201|7195|7200.8|7194.8|0
1647600090000|2022-03-18 10:41:30|7200.3|7194.3|7200.3|7194.3|7200.3|7194.3|7200.3|7194.3|0
1647600100000|2022-03-18 10:41:40|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|0
1647600110000|2022-03-18 10:41:50|7199.8|7193.8|7199.3|7193.3|7199.8|7193.8|7199.3|7193.3|0
1647600120000|2022-03-18 10:42:00|7199|7193|7198.8|7192.8|7199|7193|7198.8|7192.8|1
1647600130000|2022-03-18 10:42:10|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|8
1647600150000|2022-03-18 10:42:30|||||||||5
1647600160000|2022-03-18 10:42:40|7198.8|7192.8|7200.4|7194.4|7200.4|7194.4|7198.8|7192.8|4
1647600170000|2022-03-18 10:42:50|7200.8|7194.8|7200.8|7194.8|7200.8|7194.8|7200.8|7194.8|0
1647600180000|2022-03-18 10:43:00|7200.1|7194.1|7200.6|7194.6|7200.6|7194.6|7199.9|7193.9|1
1647600190000|2022-03-18 10:43:10|7201.2|7195.2|7202.6|7196.6|7202.6|7196.6|7201|7195|3
1647600210000|2022-03-18 10:43:30|7202.1|7196.1|7202|7196|7202.1|7196.1|7202|7196|3
1647600230000|2022-03-18 10:43:50|7202.1|7196.1|7202.8|7196.8|7202.8|7196.8|7202.1|7196.1|0
1647600240000|2022-03-18 10:44:00|7203.8|7197.8|7204.1|7198.1|7204.1|7198.1|7203.8|7197.8|2
1647600250000|2022-03-18 10:44:10|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|1
1647600290000|2022-03-18 10:44:50|7202.6|7196.6|7202.1|7196.1|7202.6|7196.6|7202.1|7196.1|6
1647600300000|2022-03-18 10:45:00|7201.8|7195.8|7199.5|7193.5|7201.8|7195.8|7199.5|7193.5|7
1647600310000|2022-03-18 10:45:10|7199|7193|7199|7193|7199|7193|7199|7193|0
1647600340000|2022-03-18 10:45:40|7198.5|7192.5|7198.6|7192.6|7198.6|7192.6|7198.5|7192.5|4
1647600350000|2022-03-18 10:45:50|7197.7|7191.7|7200.8|7194.8|7200.8|7194.8|7195.7|7189.7|15
1647600360000|2022-03-18 10:46:00|7200.6|7194.6|7200.8|7194.8|7200.8|7194.8|7200.3|7194.3|2
1647600370000|2022-03-18 10:46:10|7199.6|7193.6|7200|7194|7200.1|7194.1|7199.6|7193.6|7
1647600380000|2022-03-18 10:46:20|7200.1|7194.1|7201.1|7195.1|7201.1|7195.1|7200.1|7194.1|4
1647600400000|2022-03-18 10:46:40|7200.8|7194.8|7200.8|7194.8|7200.8|7194.8|7200.8|7194.8|0
1647600410000|2022-03-18 10:46:50|7200.3|7194.3|7201.1|7195.1|7201.1|7195.1|7199.3|7193.3|1
1647600420000|2022-03-18 10:47:00|7203|7197|7202.4|7196.4|7203|7197|7202.4|7196.4|0
1647600430000|2022-03-18 10:47:10|7201.3|7195.3|7201.3|7195.3|7201.3|7195.3|7201.3|7195.3|0
1647600460000|2022-03-18 10:47:40|7199.5|7193.5|7203.4|7197.4|7203.4|7197.4|7199.5|7193.5|4
1647600480000|2022-03-18 10:48:00|7203.9|7197.9|7209.8|7203.8|7209.8|7203.8|7202.4|7196.4|5
1647600490000|2022-03-18 10:48:10|7209.3|7203.3|7208.8|7202.8|7209.3|7203.3|7208.8|7202.8|3
1647600500000|2022-03-18 10:48:20|7209.1|7203.1|7209.1|7203.1|7209.1|7203.1|7209.1|7203.1|1
1647600510000|2022-03-18 10:48:30|7209.4|7203.4|7209.1|7203.1|7210.1|7204.1|7209.1|7203.1|2
1647600520000|2022-03-18 10:48:40|7208.6|7202.6|7208.6|7202.6|7208.6|7202.6|7208.6|7202.6|0
1647600540000|2022-03-18 10:49:00|7207.7|7201.7|7207.7|7201.7|7207.7|7201.7|7207.7|7201.7|2
1647600550000|2022-03-18 10:49:10|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|0
1647600570000|2022-03-18 10:49:30|7208.1|7202.1|7209.1|7203.1|7209.1|7203.1|7208.1|7202.1|2
1647600600000|2022-03-18 10:50:00|7209.3|7203.3|7208.4|7202.4|7209.3|7203.3|7208.4|7202.4|1
1647600610000|2022-03-18 10:50:10|7207|7201|7205.3|7199.3|7207|7201|7205.3|7199.3|2
1647600620000|2022-03-18 10:50:20|7204.5|7198.5|7204.5|7198.5|7204.5|7198.5|7204.5|7198.5|2
1647600630000|2022-03-18 10:50:30|7201.5|7195.5|7199.1|7193.1|7201.5|7195.5|7199.1|7193.1|5
1647600640000|2022-03-18 10:50:40|7198.9|7192.9|7198.9|7192.9|7198.9|7192.9|7198.9|7192.9|0
1647600650000|2022-03-18 10:50:50|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|1
1647600660000|2022-03-18 10:51:00|7198.3|7192.3|7198.1|7192.1|7198.3|7192.3|7198.1|7192.1|0
1647600680000|2022-03-18 10:51:20|7198.4|7192.4|7200.9|7194.9|7200.9|7194.9|7198.4|7192.4|1
1647600690000|2022-03-18 10:51:30|7200.3|7194.3|7199.4|7193.4|7200.3|7194.3|7199.4|7193.4|1
1647600700000|2022-03-18 10:51:40|7199.8|7193.8|7200.9|7194.9|7200.9|7194.9|7199.8|7193.8|0
1647600720000|2022-03-18 10:52:00|7200.6|7194.6|7200.1|7194.1|7200.6|7194.6|7200.1|7194.1|2
1647600730000|2022-03-18 10:52:10|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|0
1647600740000|2022-03-18 10:52:20|7199.4|7193.4|7198.9|7192.9|7199.8|7193.8|7197.3|7191.3|8
1647600750000|2022-03-18 10:52:30|7198.4|7192.4|7197.6|7191.6|7198.4|7192.4|7197.6|7191.6|2
1647600760000|2022-03-18 10:52:40|7197.9|7191.9|7196.3|7190.3|7197.9|7191.9|7196.3|7190.3|2
1647600770000|2022-03-18 10:52:50|7196.5|7190.5|7196.8|7190.8|7196.8|7190.8|7196.5|7190.5|1
1647600790000|2022-03-18 10:53:10|7196|7190|7196|7190|7196.5|7190.5|7196|7190|3
1647600800000|2022-03-18 10:53:20|7197.5|7191.5|7197|7191|7197.5|7191.5|7197|7191|6
1647600810000|2022-03-18 10:53:30|7196.3|7190.3|7196|7190|7196.3|7190.3|7196|7190|0
1647600820000|2022-03-18 10:53:40|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|0
1647600830000|2022-03-18 10:53:50|7196.1|7190.1|7195.1|7189.1|7196.1|7190.1|7195.1|7189.1|5
1647600840000|2022-03-18 10:54:00|7194.4|7188.4|7193.4|7187.4|7194.4|7188.4|7193.4|7187.4|1
1647600850000|2022-03-18 10:54:10|7192.9|7186.9|7190.9|7184.9|7192.9|7186.9|7190.9|7184.9|9
1647600870000|2022-03-18 10:54:30|7189.9|7183.9|7190.9|7184.9|7190.9|7184.9|7189.2|7183.2|4
1647600890000|2022-03-18 10:54:50|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7190.9|7184.9|5
1647600900000|2022-03-18 10:55:00|7190.9|7184.9|7191.9|7185.9|7191.9|7185.9|7190.9|7184.9|3
1647600910000|2022-03-18 10:55:10|||||||||1
1647600920000|2022-03-18 10:55:20|7192.1|7186.1|7192.1|7186.1|7192.3|7186.3|7191.9|7185.9|0
1647600940000|2022-03-18 10:55:40|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|0
1647600950000|2022-03-18 10:55:50|7191.8|7185.8|7188.8|7182.8|7191.8|7185.8|7188.8|7182.8|6
1647600960000|2022-03-18 10:56:00|7189|7183|7189.6|7183.6|7189.6|7183.6|7189|7183|8
1647600970000|2022-03-18 10:56:10|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|0
1647600990000|2022-03-18 10:56:30|7189.1|7183.1|7188.9|7182.9|7189.1|7183.1|7188.6|7182.6|25
1647601000000|2022-03-18 10:56:40|7189.1|7183.1|7191.4|7185.4|7191.4|7185.4|7189.1|7183.1|2
1647601010000|2022-03-18 10:56:50|7192.1|7186.1|7193|7187|7193|7187|7192.1|7186.1|2
1647601030000|2022-03-18 10:57:10|7192.6|7186.6|7192|7186|7192.6|7186.6|7192|7186|0
1647601040000|2022-03-18 10:57:20|7192.3|7186.3|7194.6|7188.6|7194.6|7188.6|7192.3|7186.3|1
1647601050000|2022-03-18 10:57:30|||||||||2
1647601070000|2022-03-18 10:57:50|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|0
1647601080000|2022-03-18 10:58:00|7194.3|7188.3|7198.6|7192.6|7198.6|7192.6|7194.3|7188.3|4
1647601090000|2022-03-18 10:58:10|7198.9|7192.9|7198.6|7192.6|7199.1|7193.1|7197.6|7191.6|1
1647601100000|2022-03-18 10:58:20|7198|7192|7198|7192|7198|7192|7198|7192|6
1647601110000|2022-03-18 10:58:30|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|0
1647601120000|2022-03-18 10:58:40|7200.4|7190.4|7197.9|7191.9|7200.4|7192.1|7197.9|7190.4|4
1647601140000|2022-03-18 10:59:00|7197.4|7191.4|7200.4|7190.4|7200.4|7191.6|7197.4|7190.4|1
1647601150000|2022-03-18 10:59:10|7200.8|7190.8|7200.1|7194.1|7201|7194.1|7199.3|7190.8|0
1647601190000|2022-03-18 10:59:50|7199.8|7193.8|7199.3|7193.3|7200.6|7194.6|7199.3|7193.3|1
1647601200000|2022-03-18 11:00:00|7198.3|7192.3|7195.6|7189.6|7198.3|7192.3|7195.6|7189.6|3
1647601210000|2022-03-18 11:00:10|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|6
1647601220000|2022-03-18 11:00:20|7194.4|7188.4|7194.3|7188.3|7194.8|7188.8|7193.9|7187.9|3
1647601230000|2022-03-18 11:00:30|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|3
1647601240000|2022-03-18 11:00:40|7194.5|7188.5|7194.3|7188.3|7194.5|7188.5|7194.3|7188.3|0
1647601250000|2022-03-18 11:00:50|||||||||1
1647601260000|2022-03-18 11:01:00|7194|7188|7193.3|7187.3|7194|7188|7193.3|7187.3|1
1647601270000|2022-03-18 11:01:10|7192.8|7186.8|7192.5|7186.5|7192.8|7186.8|7192.5|7186.5|2
1647601280000|2022-03-18 11:01:20|7192|7186|7190.2|7184.2|7192|7186|7189.9|7183.9|14
1647601290000|2022-03-18 11:01:30|7190|7184|7189.5|7183.5|7190|7184|7189|7183|6
1647601300000|2022-03-18 11:01:40|7189.2|7183.2|7188.8|7182.8|7189.2|7183.2|7188.8|7182.8|8
1647601320000|2022-03-18 11:02:00|||||||||5
1647601330000|2022-03-18 11:02:10|7189.3|7183.3|7191.3|7185.3|7191.3|7185.3|7189.3|7183.3|2
1647601340000|2022-03-18 11:02:20|7190.3|7184.3|7189.5|7183.5|7190.3|7184.3|7189.5|7183.5|4
1647601360000|2022-03-18 11:02:40|7189.2|7183.2|7189.5|7183.5|7189.5|7183.5|7189.2|7183.2|2
1647601370000|2022-03-18 11:02:50|7191.5|7185.5|7191.1|7185.1|7191.5|7185.5|7191.1|7185.1|2
1647601380000|2022-03-18 11:03:00|7191|7185|7192.3|7186.3|7192.3|7186.3|7190.5|7184.5|2
1647601390000|2022-03-18 11:03:10|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|0
1647601420000|2022-03-18 11:03:40|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|2
1647601430000|2022-03-18 11:03:50|7191.3|7185.3|7195|7189|7195|7189|7191.3|7185.3|5
1647601440000|2022-03-18 11:04:00|7194.6|7188.6|7194.5|7188.5|7195|7189|7194.5|7188.5|1
1647601480000|2022-03-18 11:04:40|7192.6|7186.6|7194.5|7188.5|7194.5|7188.5|7192|7186|5
1647601490000|2022-03-18 11:04:50|7194|7188|7194|7188|7194|7188|7194|7188|0
1647601500000|2022-03-18 11:05:00|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|1
1647601510000|2022-03-18 11:05:10|7193.1|7187.1|7194.3|7188.3|7194.3|7188.3|7193.1|7187.1|1
1647601530000|2022-03-18 11:05:30|7194.8|7188.8|7194.3|7188.3|7194.8|7188.8|7194.3|7188.3|4
1647601540000|2022-03-18 11:05:40|7193.6|7187.6|7194.3|7188.3|7194.3|7188.3|7193.6|7187.6|2
1647601550000|2022-03-18 11:05:50|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|0
1647601560000|2022-03-18 11:06:00|7194|7188|7193.5|7187.5|7194.5|7188.5|7193.5|7187.5|10
1647601570000|2022-03-18 11:06:10|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|0
1647601580000|2022-03-18 11:06:20|||||||||2
1647601600000|2022-03-18 11:06:40|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|0
1647601610000|2022-03-18 11:06:50|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|5
1647601620000|2022-03-18 11:07:00|7193.5|7187.5|7192|7186|7193.5|7187.5|7192|7186|2
1647601630000|2022-03-18 11:07:10|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|0
1647601640000|2022-03-18 11:07:20|||||||||1
1647601650000|2022-03-18 11:07:30|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|1
1647601660000|2022-03-18 11:07:40|||||||||1
1647601670000|2022-03-18 11:07:50|7190.9|7184.9|7189.5|7183.5|7190.9|7184.9|7189.5|7183.5|7
1647601680000|2022-03-18 11:08:00|7189|7183|7189.5|7183.5|7189.5|7183.5|7189|7183|1
1647601700000|2022-03-18 11:08:20|7189.1|7183.1|7189.4|7183.4|7189.4|7183.4|7189.1|7183.1|1
1647601710000|2022-03-18 11:08:30|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|12
1647601740000|2022-03-18 11:09:00|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|0
1647601760000|2022-03-18 11:09:20|7175.5|7169.5|7173.7|7167.7|7175.5|7169.5|7172.1|7166.1|19
1647601770000|2022-03-18 11:09:30|7174.2|7168.2|7174.9|7168.9|7176.2|7170.2|7173.9|7167.9|5
1647601780000|2022-03-18 11:09:40|7174.7|7168.7|7174.7|7168.7|7174.9|7168.9|7174.7|7168.7|0
1647601810000|2022-03-18 11:10:10|7172.4|7166.4|7172.4|7166.4|7172.9|7166.9|7171.7|7165.7|3
1647601820000|2022-03-18 11:10:20|7173.7|7167.7|7176.2|7170.2|7176.2|7170.2|7173.7|7167.7|11
1647601830000|2022-03-18 11:10:30|||||||||1
1647601840000|2022-03-18 11:10:40|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1647601860000|2022-03-18 11:11:00|7176.6|7170.6|7173.7|7167.7|7176.9|7170.9|7173.7|7167.7|8
1647601870000|2022-03-18 11:11:10|7173.2|7167.2|7176.7|7170.7|7176.7|7170.7|7173|7167|4
1647601880000|2022-03-18 11:11:20|7176.9|7170.9|7179|7173|7179|7173|7176.9|7170.9|2
1647601890000|2022-03-18 11:11:30|7178.9|7172.9|7178.7|7172.7|7179|7173|7178.5|7172.5|1
1647601900000|2022-03-18 11:11:40|7178.5|7172.5|7174.7|7168.7|7178.5|7172.5|7174.7|7168.7|1
1647601920000|2022-03-18 11:12:00|7175|7169|7175|7169|7175.2|7169.2|7175|7169|0
1647601930000|2022-03-18 11:12:10|7174.7|7168.7|7173|7167|7174.7|7168.7|7173|7167|1
1647601940000|2022-03-18 11:12:20|7173.4|7167.4|7174.4|7168.4|7174.4|7168.4|7173.4|7167.4|3
1647601950000|2022-03-18 11:12:30|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|1
1647601960000|2022-03-18 11:12:40|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|2
1647601980000|2022-03-18 11:13:00|||||||||1
1647601990000|2022-03-18 11:13:10|7174|7168|7173.5|7167.5|7174|7168|7173.5|7167.5|1
1647602000000|2022-03-18 11:13:20|7172|7166|7172.2|7166.2|7172.2|7166.2|7171|7165|4
1647602010000|2022-03-18 11:13:30|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|3
1647602020000|2022-03-18 11:13:40|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1647602030000|2022-03-18 11:13:50|7171.5|7165.5|7171.1|7165.1|7172.9|7166.9|7169.8|7163.8|3
1647602040000|2022-03-18 11:14:00|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1647602050000|2022-03-18 11:14:10|7172.1|7166.1|7172.4|7166.4|7172.4|7166.4|7172.1|7166.1|0
1647602070000|2022-03-18 11:14:30|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|0
1647602080000|2022-03-18 11:14:40|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|0
1647602090000|2022-03-18 11:14:50|7171.7|7165.7|7171.4|7165.4|7171.9|7165.9|7171.4|7165.4|0
1647602100000|2022-03-18 11:15:00|||||||||2
1647602110000|2022-03-18 11:15:10|7171.1|7165.1|7170.9|7164.9|7171.1|7165.1|7170.9|7164.9|0
1647602120000|2022-03-18 11:15:20|7169.6|7163.6|7167.7|7161.7|7169.6|7163.6|7166.7|7160.7|11
1647602130000|2022-03-18 11:15:30|7167.9|7161.9|7167.4|7161.4|7167.9|7161.9|7167.4|7161.4|0
1647602140000|2022-03-18 11:15:40|7167.2|7161.2|7166.9|7160.9|7167.4|7161.4|7166.9|7160.9|1
1647602150000|2022-03-18 11:15:50|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|2
1647602180000|2022-03-18 11:16:20|7170.3|7164.3|7171.1|7165.1|7171.1|7165.1|7170.3|7164.3|0
1647602190000|2022-03-18 11:16:30|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|1
1647602200000|2022-03-18 11:16:40|7170.3|7164.3|7177.4|7171.4|7177.7|7171.7|7170.3|7164.3|3
1647602210000|2022-03-18 11:16:50|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|1
1647602220000|2022-03-18 11:17:00|7174.2|7168.2|7174.3|7168.3|7174.3|7168.3|7174.2|7168.2|0
1647602230000|2022-03-18 11:17:10|7174.5|7168.5|7174.3|7168.3|7174.5|7168.5|7174.2|7168.2|0
1647602240000|2022-03-18 11:17:20|7174.8|7168.8|7175.3|7169.3|7175.3|7169.3|7174.8|7168.8|0
1647602260000|2022-03-18 11:17:40|||||||||1
1647602270000|2022-03-18 11:17:50|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|0
1647602290000|2022-03-18 11:18:10|7174.5|7168.5|7174|7168|7174.5|7168.5|7174|7168|1
1647602300000|2022-03-18 11:18:20|7173.6|7167.6|7171.8|7165.8|7173.6|7167.6|7171.8|7165.8|6
1647602310000|2022-03-18 11:18:30|7171.6|7165.6|7168.2|7162.2|7171.6|7165.6|7167.8|7161.8|46
1647602320000|2022-03-18 11:18:40|7167.8|7161.8|7164.6|7158.6|7167.8|7161.8|7164.3|7158.3|4
1647602340000|2022-03-18 11:19:00|7161.9|7155.9|7160.6|7154.6|7161.9|7155.9|7160.6|7154.6|12
1647602350000|2022-03-18 11:19:10|7160.1|7154.1|7158.6|7152.6|7160.1|7154.1|7158.6|7152.6|3
1647602380000|2022-03-18 11:19:40|7158.5|7152.5|7159.2|7153.2|7159.2|7153.2|7158.5|7152.5|1
1647602390000|2022-03-18 11:19:50|7160|7154|7160|7154|7160|7154|7160|7154|10
1647602410000|2022-03-18 11:20:10|7161.8|7155.8|7163.6|7157.6|7163.6|7157.6|7161.8|7155.8|6
1647602420000|2022-03-18 11:20:20|7163.9|7157.9|7166.5|7156.5|7166.5|7159.9|7163.9|7156.5|1
1647602430000|2022-03-18 11:20:30|7164.2|7158.2|7163.6|7157.6|7164.2|7158.2|7163.6|7157.6|0
1647602440000|2022-03-18 11:20:40|7163.3|7157.3|7163.6|7157.6|7165.5|7159.5|7163.1|7157.1|1
1647602450000|2022-03-18 11:20:50|7163.9|7157.9|7163.6|7157.6|7163.9|7157.9|7163.6|7157.6|1
1647602460000|2022-03-18 11:21:00|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.1|7157.1|0
1647602470000|2022-03-18 11:21:10|7162.9|7156.9|7161.5|7155.5|7162.9|7156.9|7161.2|7155.2|1
1647602480000|2022-03-18 11:21:20|7160.8|7154.8|7165.6|7155.6|7165.6|7155.6|7160.5|7154.5|11
1647602490000|2022-03-18 11:21:30|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|0
1647602500000|2022-03-18 11:21:40|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|1
1647602510000|2022-03-18 11:21:50|7164.3|7158.3|7165|7159|7165.3|7159.3|7164.3|7158.3|1
1647602520000|2022-03-18 11:22:00|||||||||1
1647602530000|2022-03-18 11:22:10|7165.2|7159.2|7165.5|7159.5|7165.5|7159.5|7165.2|7159.2|0
1647602550000|2022-03-18 11:22:30|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|0
1647602560000|2022-03-18 11:22:40|7167.4|7161.4|7166.1|7160.1|7167.4|7161.4|7166.1|7160.1|3
1647602570000|2022-03-18 11:22:50|7166.9|7160.9|7166.3|7160.3|7166.9|7160.9|7166.3|7160.3|0
1647602580000|2022-03-18 11:23:00|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|0
1647602610000|2022-03-18 11:23:30|7164.9|7158.9|7163.9|7157.9|7164.9|7158.9|7163.9|7157.9|0
1647602650000|2022-03-18 11:24:10|7163.6|7157.6|7165.3|7159.3|7165.3|7159.3|7162.1|7156.1|6
1647602660000|2022-03-18 11:24:20|7166|7160|7165.6|7159.6|7166|7160|7165.6|7159.6|2
1647602680000|2022-03-18 11:24:40|7166.8|7160.8|7168.1|7162.1|7168.1|7162.1|7166.8|7160.8|2
1647602700000|2022-03-18 11:25:00|7167.8|7161.8|7168.1|7162.1|7168.1|7162.1|7167.8|7161.8|0
1647602710000|2022-03-18 11:25:10|7168.6|7162.6|7168.3|7162.3|7168.6|7162.6|7168.3|7162.3|15
1647602720000|2022-03-18 11:25:20|7167.8|7161.8|7170.8|7164.8|7170.8|7164.8|7167.8|7161.8|26
1647602740000|2022-03-18 11:25:40|7170.7|7164.7|7171|7165|7171|7165|7170.7|7164.7|0
1647602760000|2022-03-18 11:26:00|7170.8|7164.8|7170.1|7164.1|7170.8|7164.8|7170.1|7164.1|7
1647602770000|2022-03-18 11:26:10|7169.7|7163.7|7168.2|7162.2|7169.7|7163.7|7168.2|7162.2|1
1647602780000|2022-03-18 11:26:20|7168.1|7162.1|7167.7|7161.7|7168.1|7162.1|7167.7|7161.7|0
1647602790000|2022-03-18 11:26:30|7167.9|7161.9|7168.3|7162.3|7168.3|7162.3|7167.9|7161.9|0
1647602800000|2022-03-18 11:26:40|7168.6|7162.6|7167.6|7161.6|7168.6|7162.6|7167.6|7161.6|0
1647602810000|2022-03-18 11:26:50|7167.5|7161.5|7166.7|7160.7|7167.5|7161.5|7166.7|7160.7|1
1647602820000|2022-03-18 11:27:00|7166.9|7160.9|7167.6|7161.6|7167.6|7161.6|7166.6|7160.6|0
1647602830000|2022-03-18 11:27:10|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|4
1647602840000|2022-03-18 11:27:20|7167.4|7161.4|7166.1|7160.1|7167.4|7161.4|7166.1|7160.1|1
1647602850000|2022-03-18 11:27:30|7165.6|7159.6|7162.5|7156.5|7165.6|7159.6|7161.8|7155.8|2
1647602860000|2022-03-18 11:27:40|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|0
1647602870000|2022-03-18 11:27:50|7163.4|7157.4|7164.1|7158.1|7164.9|7158.9|7163.4|7157.4|4
1647602880000|2022-03-18 11:28:00|7163.3|7157.3|7162.6|7156.6|7163.3|7157.3|7162.6|7156.6|0
1647602890000|2022-03-18 11:28:10|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1647602900000|2022-03-18 11:28:20|7162|7156|7161.6|7155.6|7162|7156|7161.6|7155.6|0
1647602910000|2022-03-18 11:28:30|7161.3|7155.3|7161.1|7155.1|7161.3|7155.3|7161.1|7155.1|0
1647602920000|2022-03-18 11:28:40|7161.8|7155.8|7163.4|7157.4|7163.4|7157.4|7161.8|7155.8|4
1647602930000|2022-03-18 11:28:50|7163.6|7157.6|7163.6|7157.6|7163.6|7157.6|7163.6|7157.6|0
1647602940000|2022-03-18 11:29:00|7163.3|7157.3|7163.1|7157.1|7163.3|7157.3|7163.1|7157.1|0
1647602950000|2022-03-18 11:29:10|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|0
1647602970000|2022-03-18 11:29:30|7162.4|7156.4|7163.6|7157.6|7163.6|7157.6|7162.3|7156.3|1
1647602980000|2022-03-18 11:29:40|7163.9|7157.9|7164|7158|7164.7|7158.7|7163.9|7157.9|1
1647603000000|2022-03-18 11:30:00|7164.5|7158.5|7166.1|7160.1|7166.1|7160.1|7164.5|7158.5|0
1647603010000|2022-03-18 11:30:10|7167.7|7161.7|7168.1|7162.1|7168.1|7162.1|7167.7|7161.7|1
1647603020000|2022-03-18 11:30:20|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|1
1647603030000|2022-03-18 11:30:30|7167.9|7161.9|7167.3|7161.3|7167.9|7161.9|7167.3|7161.3|1
1647603040000|2022-03-18 11:30:40|7166.6|7160.6|7167.4|7161.4|7167.4|7161.4|7166.3|7160.3|1
1647603060000|2022-03-18 11:31:00|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1647603070000|2022-03-18 11:31:10|7166.6|7160.6|7166.4|7160.4|7166.6|7160.6|7166.4|7160.4|0
1647603090000|2022-03-18 11:31:30|7166.6|7160.6|7166.1|7160.1|7166.6|7160.6|7166.1|7160.1|0
1647603100000|2022-03-18 11:31:40|7165.6|7159.6|7165.1|7159.1|7165.8|7159.8|7165.1|7159.1|4
1647603110000|2022-03-18 11:31:50|7164.6|7158.6|7165.8|7159.8|7166.1|7160.1|7164.3|7158.3|1
1647603120000|2022-03-18 11:32:00|7165.6|7159.6|7166.6|7160.6|7166.6|7160.6|7164.6|7158.6|2
1647603130000|2022-03-18 11:32:10|7166.3|7160.3|7166.1|7160.1|7166.3|7160.3|7166.1|7160.1|0
1647603140000|2022-03-18 11:32:20|7166.4|7160.4|7165.1|7159.1|7166.9|7160.9|7165.1|7159.1|6
1647603150000|2022-03-18 11:32:30|7165.4|7159.4|7165.1|7159.1|7165.4|7159.4|7165.1|7159.1|0
1647603160000|2022-03-18 11:32:40|7165.4|7159.4|7165.1|7159.1|7165.4|7159.4|7165.1|7159.1|0
1647603180000|2022-03-18 11:33:00|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.4|7158.4|1
1647603190000|2022-03-18 11:33:10|7164.4|7158.4|7162.6|7156.6|7164.4|7158.4|7162.6|7156.6|0
1647603220000|2022-03-18 11:33:40|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|0
1647603230000|2022-03-18 11:33:50|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|0
1647603240000|2022-03-18 11:34:00|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|5
1647603250000|2022-03-18 11:34:10|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|0
1647603260000|2022-03-18 11:34:20|7162.9|7156.9|7165.4|7159.4|7165.4|7159.4|7162.9|7156.9|1
1647603270000|2022-03-18 11:34:30|7165.1|7159.1|7165.1|7159.1|7165.1|7159.1|7165.1|7159.1|0
1647603280000|2022-03-18 11:34:40|7165.2|7159.2|7164.4|7158.4|7165.2|7159.2|7164.4|7158.4|0
1647603290000|2022-03-18 11:34:50|7163.8|7157.8|7165.7|7159.7|7165.7|7159.7|7163.8|7157.8|1
1647603300000|2022-03-18 11:35:00|7165.4|7159.4|7164.9|7158.9|7165.7|7159.7|7164.7|7158.7|3
1647603310000|2022-03-18 11:35:10|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1647603320000|2022-03-18 11:35:20|7165|7159|7165.5|7159.5|7165.5|7159.5|7165|7159|1
1647603330000|2022-03-18 11:35:30|7167.9|7161.9|7167.9|7161.9|7169.4|7163.4|7167.9|7161.9|11
1647603340000|2022-03-18 11:35:40|7168.5|7162.5|7168.9|7162.9|7168.9|7162.9|7168.5|7162.5|0
1647603350000|2022-03-18 11:35:50|7170.5|7164.5|7173.3|7167.3|7173.3|7167.3|7170.5|7164.5|23
1647603360000|2022-03-18 11:36:00|7173.6|7167.6|7176.6|7170.6|7176.6|7170.6|7172.8|7166.8|4
1647603370000|2022-03-18 11:36:10|7177|7171|7175.1|7169.1|7177|7171|7175.1|7169.1|2
1647603380000|2022-03-18 11:36:20|7174.8|7168.8|7175.6|7169.6|7177|7171|7174.8|7168.8|1
1647603390000|2022-03-18 11:36:30|7174.6|7168.6|7175.6|7169.6|7175.6|7169.6|7174.6|7168.6|1
1647603400000|2022-03-18 11:36:40|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1647603410000|2022-03-18 11:36:50|7174.8|7168.8|7170.2|7164.2|7174.8|7168.8|7170.2|7164.2|0
1647603420000|2022-03-18 11:37:00|7169.9|7163.9|7177.2|7171.2|7177.2|7171.2|7169.7|7163.7|7
1647603440000|2022-03-18 11:37:20|7176.9|7170.9|7177.7|7171.7|7177.7|7171.7|7176.7|7170.7|0
1647603450000|2022-03-18 11:37:30|7177.9|7171.9|7182.6|7176.6|7182.6|7176.6|7177.9|7171.9|15
1647603460000|2022-03-18 11:37:40|7183.1|7177.1|7185.4|7179.4|7185.4|7179.4|7183.1|7177.1|4
1647603470000|2022-03-18 11:37:50|7185.1|7179.1|7184.4|7178.4|7185.6|7179.6|7184.4|7178.4|3
1647603490000|2022-03-18 11:38:10|7185.3|7179.3|7182.9|7176.9|7185.3|7179.3|7182.9|7176.9|4
1647603500000|2022-03-18 11:38:20|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1647603510000|2022-03-18 11:38:30|||||||||2
1647603520000|2022-03-18 11:38:40|||||||||12
1647603530000|2022-03-18 11:38:50|7177.6|7171.6|7177.1|7171.1|7177.9|7171.9|7176.6|7170.6|2
1647603540000|2022-03-18 11:39:00|7177.6|7171.6|7177|7171|7178.1|7172.1|7177|7171|3
1647603550000|2022-03-18 11:39:10|7176.5|7170.5|7176.7|7170.7|7177.2|7171.2|7176.5|7170.5|0
1647603560000|2022-03-18 11:39:20|7176.4|7170.4|7176.7|7170.7|7176.7|7170.7|7176.2|7170.2|0
1647603570000|2022-03-18 11:39:30|7176.4|7170.4|7175.7|7169.7|7176.4|7170.4|7175.7|7169.7|2
1647603580000|2022-03-18 11:39:40|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|2
1647603590000|2022-03-18 11:39:50|7178.2|7172.2|7177.7|7171.7|7178.2|7172.2|7177.7|7171.7|0
1647603600000|2022-03-18 11:40:00|7178.4|7172.4|7178|7172|7178.4|7172.4|7178|7172|1
1647603610000|2022-03-18 11:40:10|7178.2|7172.2|7179|7173|7179|7173|7178|7172|0
1647603620000|2022-03-18 11:40:20|7180.9|7174.9|7183.9|7173.9|7184.2|7177.5|7180.9|7173.9|3
1647603650000|2022-03-18 11:40:50|7180.5|7174.5|7177.8|7171.8|7180.5|7174.5|7177.3|7171.3|4
1647603660000|2022-03-18 11:41:00|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|4
1647603670000|2022-03-18 11:41:10|7181.6|7175.6|7182|7176|7182|7176|7181.5|7175.5|1
1647603680000|2022-03-18 11:41:20|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|0
1647603690000|2022-03-18 11:41:30|7183.6|7177.6|7183.4|7177.4|7183.6|7177.6|7182.4|7176.4|10
1647603700000|2022-03-18 11:41:40|7183|7177|7185.2|7179.2|7185.2|7179.2|7183|7177|3
1647603710000|2022-03-18 11:41:50|7184.8|7178.8|7186.3|7180.3|7186.5|7180.5|7184.8|7178.8|2
1647603720000|2022-03-18 11:42:00|7186.5|7180.5|7188|7182|7188.1|7182.1|7186.5|7180.5|9
1647603730000|2022-03-18 11:42:10|7187.5|7181.5|7189.2|7183.2|7190.8|7184.8|7187.5|7181.5|11
1647603740000|2022-03-18 11:42:20|7188.9|7182.9|7187.1|7181.1|7188.9|7182.9|7187.1|7181.1|6
1647603750000|2022-03-18 11:42:30|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|0
1647603770000|2022-03-18 11:42:50|7186.2|7180.2|7185.1|7175.1|7186.3|7180.2|7185.1|7175.1|0
1647603780000|2022-03-18 11:43:00|7182.7|7176.7|7186.8|7180.8|7187.5|7181.5|7182.4|7176.4|53
1647603790000|2022-03-18 11:43:10|7186.2|7180.2|7185.3|7179.3|7186.2|7180.2|7185.3|7179.3|0
1647603810000|2022-03-18 11:43:30|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|0
1647603820000|2022-03-18 11:43:40|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|0
1647603830000|2022-03-18 11:43:50|7187.6|7181.6|7187.6|7181.6|7187.6|7181.6|7187.6|7181.6|5
1647603840000|2022-03-18 11:44:00|7187.8|7181.8|7186.6|7180.6|7188.4|7182.4|7186.4|7180.4|3
1647603850000|2022-03-18 11:44:10|7185.6|7179.6|7186.1|7180.1|7186.1|7180.1|7185.6|7179.6|0
1647603860000|2022-03-18 11:44:20|7186.8|7180.8|7186.9|7180.9|7186.9|7180.9|7186.8|7180.8|1
1647603870000|2022-03-18 11:44:30|7187.3|7181.3|7186.9|7180.9|7187.3|7181.3|7186.9|7180.9|0
1647603880000|2022-03-18 11:44:40|7187.1|7181.1|7185.9|7179.9|7187.1|7181.1|7185.7|7179.7|1
1647603890000|2022-03-18 11:44:50|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1647603900000|2022-03-18 11:45:00|7185|7179|7187.9|7181.9|7187.9|7181.9|7185|7179|5
1647603910000|2022-03-18 11:45:10|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|7187.1|7181.1|0
1647603920000|2022-03-18 11:45:20|7186.9|7180.9|7187.1|7181.1|7187.1|7181.1|7186.6|7180.6|1
1647603930000|2022-03-18 11:45:30|7187.8|7181.8|7191.1|7185.1|7191.1|7185.1|7187.8|7181.8|2
1647603960000|2022-03-18 11:46:00|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|7
1647603980000|2022-03-18 11:46:20|7191.1|7185.1|7191.1|7185.1|7191.4|7185.4|7191.1|7185.1|3
1647604000000|2022-03-18 11:46:40|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|0
1647604010000|2022-03-18 11:46:50|7189.1|7183.1|7189.2|7183.2|7189.2|7183.2|7189.1|7183.1|1
1647604020000|2022-03-18 11:47:00|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|0
1647604030000|2022-03-18 11:47:10|7189|7183|7188|7182|7189|7183|7187.7|7181.7|2
1647604050000|2022-03-18 11:47:30|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|0
1647604060000|2022-03-18 11:47:40|7187.4|7181.4|7187.2|7181.2|7187.4|7181.4|7187.2|7181.2|0
1647604070000|2022-03-18 11:47:50|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|2
1647604080000|2022-03-18 11:48:00|7187|7181|7186.5|7180.5|7187.3|7181.3|7186.5|7180.5|3
1647604090000|2022-03-18 11:48:10|7186.3|7180.3|7186|7180|7186.3|7180.3|7186|7180|4
1647604110000|2022-03-18 11:48:30|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|4
1647604120000|2022-03-18 11:48:40|7186|7180|7184.8|7178.8|7186|7180|7184|7178|7
1647604130000|2022-03-18 11:48:50|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7183.6|7177.6|0
1647604140000|2022-03-18 11:49:00|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|0
1647604150000|2022-03-18 11:49:10|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|0
1647604160000|2022-03-18 11:49:20|7182.7|7176.7|7182.4|7176.4|7182.7|7176.7|7182.4|7176.4|0
1647604170000|2022-03-18 11:49:30|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1647604180000|2022-03-18 11:49:40|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1647604190000|2022-03-18 11:49:50|7182.3|7176.3|7182.6|7176.6|7182.6|7176.6|7182.3|7176.3|1
1647604200000|2022-03-18 11:50:00|7182.8|7176.8|7183.3|7177.3|7183.6|7177.6|7182.8|7176.8|1
1647604210000|2022-03-18 11:50:10|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|0
1647604220000|2022-03-18 11:50:20|7183.1|7177.1|7185|7179|7185|7179|7183.1|7177.1|1
1647604230000|2022-03-18 11:50:30|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|0
1647604260000|2022-03-18 11:51:00|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|0
1647604270000|2022-03-18 11:51:10|7185.7|7179.7|7185.2|7179.2|7185.7|7179.7|7185.2|7179.2|0
1647604280000|2022-03-18 11:51:20|7186.2|7180.2|7184.6|7178.6|7186.2|7180.2|7184.6|7178.6|2
1647604290000|2022-03-18 11:51:30|7184.9|7178.9|7185.1|7179.1|7185.9|7179.9|7184.9|7178.9|1
1647604300000|2022-03-18 11:51:40|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|0
1647604310000|2022-03-18 11:51:50|7185.1|7179.1|7184.6|7178.6|7185.1|7179.1|7184.6|7178.6|0
1647604330000|2022-03-18 11:52:10|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1647604340000|2022-03-18 11:52:20|7184.5|7178.5|7185|7179|7185.1|7179.1|7184.5|7178.5|2
1647604350000|2022-03-18 11:52:30|7185.6|7179.6|7186.3|7180.3|7186.3|7180.3|7185.6|7179.6|1
1647604370000|2022-03-18 11:52:50|7187.3|7181.3|7185.8|7179.8|7187.3|7181.3|7185.8|7179.8|2
1647604380000|2022-03-18 11:53:00|7185.6|7179.6|7184.8|7178.8|7185.6|7179.6|7184.8|7178.8|0
1647604390000|2022-03-18 11:53:10|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|0
1647604400000|2022-03-18 11:53:20|7185|7179|7184|7178|7185|7179|7184|7178|1
1647604410000|2022-03-18 11:53:30|7183.7|7177.7|7184|7178|7184|7178|7183.7|7177.7|2
1647604420000|2022-03-18 11:53:40|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|0
1647604440000|2022-03-18 11:54:00|7184|7178|7185.3|7179.3|7185.3|7179.3|7184|7178|2
1647604450000|2022-03-18 11:54:10|7185.2|7179.2|7185|7179|7185.2|7179.2|7184.8|7178.8|1
1647604460000|2022-03-18 11:54:20|7184.7|7178.7|7184.5|7178.5|7184.7|7178.7|7184.5|7178.5|0
1647604470000|2022-03-18 11:54:30|7184.3|7178.3|7184|7178|7184.5|7178.5|7184|7178|4
1647604480000|2022-03-18 11:54:40|7183.8|7177.8|7182.4|7176.4|7183.8|7177.8|7182.4|7176.4|7
1647604490000|2022-03-18 11:54:50|7181.4|7175.4|7181.4|7175.4|7181.4|7175.4|7181.4|7175.4|0
1647604500000|2022-03-18 11:55:00|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|2
1647604510000|2022-03-18 11:55:10|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|0
1647604520000|2022-03-18 11:55:20|7180.2|7174.2|7181.7|7175.7|7181.7|7175.7|7180.2|7174.2|2
1647604530000|2022-03-18 11:55:30|7181.9|7175.9|7182.6|7176.6|7182.6|7176.6|7181.9|7175.9|1
1647604540000|2022-03-18 11:55:40|7183.2|7177.2|7185.5|7179.5|7185.5|7179.5|7183.2|7177.2|1
1647604560000|2022-03-18 11:56:00|7185.8|7179.8|7185.8|7179.8|7185.8|7179.8|7185.8|7179.8|0
1647604570000|2022-03-18 11:56:10|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|0
1647604590000|2022-03-18 11:56:30|7187.8|7181.8|7186.8|7180.8|7187.8|7181.8|7186.8|7180.8|1
1647604600000|2022-03-18 11:56:40|7186.7|7180.7|7186.8|7180.8|7186.8|7180.8|7186.7|7180.7|0
1647604610000|2022-03-18 11:56:50|7187|7181|7188.3|7182.3|7188.8|7182.8|7187|7181|3
1647604620000|2022-03-18 11:57:00|7187.8|7181.8|7188.4|7182.4|7188.4|7182.4|7187.8|7181.8|0
1647604630000|2022-03-18 11:57:10|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|0
1647604640000|2022-03-18 11:57:20|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1647604650000|2022-03-18 11:57:30|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|0
1647604660000|2022-03-18 11:57:40|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|2
1647604670000|2022-03-18 11:57:50|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|0
1647604680000|2022-03-18 11:58:00|7191|7185|7189.7|7183.7|7191|7185|7189.7|7183.7|8
1647604690000|2022-03-18 11:58:10|7189.9|7183.9|7191.2|7185.2|7191.2|7185.2|7189.9|7183.9|0
1647604710000|2022-03-18 11:58:30|7191|7185|7191.2|7185.2|7191.2|7185.2|7191|7185|0
1647604720000|2022-03-18 11:58:40|7191|7185|7191|7185|7191|7185|7191|7185|2
1647604730000|2022-03-18 11:58:50|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|4
1647604770000|2022-03-18 11:59:30|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|3
1647604780000|2022-03-18 11:59:40|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|0
1647604790000|2022-03-18 11:59:50|7192.7|7186.7|7192.4|7186.4|7192.7|7186.7|7192.4|7186.4|2
1647604810000|2022-03-18 12:00:10|7193.3|7187.3|7192.1|7182.1|7193.3|7187.3|7191.7|7182.1|7
1647604820000|2022-03-18 12:00:20|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|0
1647604830000|2022-03-18 12:00:30|7191.1|7185.1|7191.4|7181.4|7191.8|7185.1|7191.1|7181.4|1
1647604840000|2022-03-18 12:00:40|7188.7|7182.7|7186.7|7180.7|7188.7|7182.7|7186.7|7180.7|0
1647604860000|2022-03-18 12:01:00|7186.9|7180.9|7188|7182|7188|7182|7186.9|7180.9|0
1647604870000|2022-03-18 12:01:10|7187.4|7181.4|7187.2|7181.2|7187.4|7181.4|7187.2|7181.2|0
1647604880000|2022-03-18 12:01:20|7187.8|7181.8|7188|7182|7188.5|7182.5|7187.8|7181.8|0
1647604910000|2022-03-18 12:01:50|7187.6|7181.6|7186.3|7180.3|7187.6|7181.6|7186.3|7180.3|1
1647604920000|2022-03-18 12:02:00|7186|7180|7185.2|7179.2|7186|7180|7185.2|7179.2|0
1647604930000|2022-03-18 12:02:10|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|0
1647604940000|2022-03-18 12:02:20|7184.7|7178.7|7183.1|7177.1|7184.7|7178.7|7183.1|7177.1|1
1647604970000|2022-03-18 12:02:50|7183.4|7177.4|7184.5|7178.5|7184.5|7178.5|7183.4|7177.4|2
1647604980000|2022-03-18 12:03:00|7184.8|7178.8|7185.4|7179.4|7185.4|7179.4|7184.5|7178.5|1
1647604990000|2022-03-18 12:03:10|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|0
1647605030000|2022-03-18 12:03:50|7189|7183|7186.4|7180.4|7189|7183|7186.4|7180.4|17
1647605050000|2022-03-18 12:04:10|7185.5|7179.5|7185.1|7179.1|7185.5|7179.5|7185.1|7179.1|0
1647605060000|2022-03-18 12:04:20|7184.6|7178.6|7184.3|7178.3|7184.6|7178.6|7184.3|7178.3|0
1647605070000|2022-03-18 12:04:30|7182.7|7176.7|7185.2|7179.2|7185.4|7179.4|7182.3|7176.3|6
1647605080000|2022-03-18 12:04:40|7185.6|7179.6|7183.9|7177.9|7185.9|7179.9|7183.9|7177.9|4
1647605100000|2022-03-18 12:05:00|7184.9|7178.9|7184.3|7178.3|7184.9|7178.9|7184.3|7178.3|0
1647605110000|2022-03-18 12:05:10|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1647605130000|2022-03-18 12:05:30|7183.9|7177.9|7182.9|7176.9|7183.9|7177.9|7182.9|7176.9|4
1647605150000|2022-03-18 12:05:50|7182.7|7176.7|7182.5|7176.5|7182.9|7176.9|7182.5|7176.5|0
1647605160000|2022-03-18 12:06:00|7182.9|7176.9|7182.7|7176.7|7182.9|7176.9|7182.4|7176.4|0
1647605170000|2022-03-18 12:06:10|7182|7176|7181.4|7175.4|7182|7176|7181.4|7175.4|0
1647605180000|2022-03-18 12:06:20|7181|7175|7181|7175|7181|7175|7181|7175|0
1647605190000|2022-03-18 12:06:30|7182|7176|7182.7|7176.7|7183|7177|7182|7176|2
1647605200000|2022-03-18 12:06:40|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|0
1647605220000|2022-03-18 12:07:00|7183.8|7177.8|7188.9|7178.9|7189.1|7180.7|7183.8|7177.8|6
1647605230000|2022-03-18 12:07:10|7188.7|7178.7|7185.7|7179.7|7188.7|7180.1|7185.7|7178.7|0
1647605250000|2022-03-18 12:07:30|7185.6|7179.6|7183.7|7177.7|7185.6|7179.6|7183.7|7177.7|1
1647605260000|2022-03-18 12:07:40|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1647605270000|2022-03-18 12:07:50|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|0
1647605290000|2022-03-18 12:08:10|7184.2|7178.2|7187.1|7181.1|7187.1|7181.1|7184.2|7178.2|1
1647605300000|2022-03-18 12:08:20|7189.4|7179.4|7186.9|7180.9|7189.4|7181.4|7186.9|7179.4|0
1647605320000|2022-03-18 12:08:40|7186.7|7180.7|7186.6|7180.6|7186.7|7180.7|7186.6|7180.6|0
1647605330000|2022-03-18 12:08:50|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|0
1647605340000|2022-03-18 12:09:00|7186.1|7180.1|7185.6|7179.6|7186.1|7180.1|7185.6|7179.6|0
1647605350000|2022-03-18 12:09:10|7185.2|7179.2|7184.2|7178.2|7185.4|7179.4|7183.9|7177.9|1
1647605360000|2022-03-18 12:09:20|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|0
1647605370000|2022-03-18 12:09:30|7185|7179|7185.1|7179.1|7185.1|7179.1|7185|7179|0
1647605380000|2022-03-18 12:09:40|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|0
1647605390000|2022-03-18 12:09:50|7185.8|7179.8|7185.8|7179.8|7185.8|7179.8|7185.8|7179.8|0
1647605400000|2022-03-18 12:10:00|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|0
1647605410000|2022-03-18 12:10:10|7185.3|7179.3|7185.9|7179.9|7186.6|7179.9|7185.3|7176.6|0
1647605420000|2022-03-18 12:10:20|7185.7|7179.7|7186.1|7176.1|7186.3|7179.7|7185.7|7175.9|1
1647605430000|2022-03-18 12:10:30|7185.7|7175.7|7184.4|7174.4|7185.7|7175.7|7184.4|7174.4|0
1647605440000|2022-03-18 12:10:40|7183.3|7177.3|7183.7|7177.7|7183.7|7177.7|7182.6|7176.6|0
1647605450000|2022-03-18 12:10:50|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|3
1647605470000|2022-03-18 12:11:10|7183.4|7177.4|7182.8|7176.8|7183.4|7177.4|7182.8|7176.8|0
1647605490000|2022-03-18 12:11:30|7182.3|7176.3|7181.9|7175.9|7182.3|7176.3|7181.9|7175.9|0
1647605500000|2022-03-18 12:11:40|7181.4|7175.4|7183|7177|7183|7177|7181.3|7175.3|1
1647605510000|2022-03-18 12:11:50|7184.5|7178.5|7183.2|7177.2|7184.5|7178.5|7183.2|7177.2|0
1647605520000|2022-03-18 12:12:00|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1647605530000|2022-03-18 12:12:10|7182.8|7176.8|7183.2|7177.2|7183.4|7177.4|7182.8|7176.8|2
1647605540000|2022-03-18 12:12:20|7182.4|7176.4|7184.3|7178.3|7184.3|7178.3|7182.4|7176.4|0
1647605550000|2022-03-18 12:12:30|7184|7178|7183.7|7177.7|7184|7178|7183.7|7177.7|0
1647605560000|2022-03-18 12:12:40|7184|7178|7183.7|7177.7|7184|7178|7183.5|7177.5|0
1647605570000|2022-03-18 12:12:50|7184|7178|7183.7|7177.7|7184|7178|7183.5|7177.5|0
1647605580000|2022-03-18 12:13:00|7183.5|7177.5|7184.3|7178.3|7184.3|7178.3|7183.3|7177.3|0
1647605590000|2022-03-18 12:13:10|7183.9|7177.9|7180.3|7174.3|7183.9|7177.9|7180.3|7174.3|9
1647605610000|2022-03-18 12:13:30|7180.2|7174.2|7179.5|7173.5|7180.2|7174.2|7179.5|7173.5|1
1647605620000|2022-03-18 12:13:40|7179.3|7173.3|7179.8|7173.8|7179.8|7173.8|7179.3|7173.3|1
1647605640000|2022-03-18 12:14:00|7179.4|7173.4|7177.2|7171.2|7179.4|7173.4|7177.2|7171.2|1
1647605650000|2022-03-18 12:14:10|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|0
1647605670000|2022-03-18 12:14:30|7176.9|7170.9|7177.4|7171.4|7177.4|7171.4|7176.9|7170.9|0
1647605710000|2022-03-18 12:15:10|7176.8|7170.8|7177.1|7171.1|7177.1|7171.1|7176.8|7170.8|2
1647605720000|2022-03-18 12:15:20|7176.8|7170.8|7177.1|7171.1|7177.1|7171.1|7176.8|7170.8|1
1647605730000|2022-03-18 12:15:30|7176.8|7170.8|7176.8|7170.8|7177.1|7171.1|7176.8|7170.8|2
1647605740000|2022-03-18 12:15:40|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|1
1647605760000|2022-03-18 12:16:00|7176.8|7170.8|7177.1|7171.1|7177.1|7171.1|7176.8|7170.8|0
1647605770000|2022-03-18 12:16:10|7176.8|7170.8|7176.4|7170.4|7178|7172|7176.4|7170.4|3
1647605780000|2022-03-18 12:16:20|7176.1|7170.1|7175.4|7169.4|7176.1|7170.1|7175.4|7169.4|0
1647605790000|2022-03-18 12:16:30|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|0
1647605800000|2022-03-18 12:16:40|7176.1|7170.1|7177.7|7171.7|7178.1|7172.1|7176.1|7170.1|2
1647605810000|2022-03-18 12:16:50|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|2
1647605820000|2022-03-18 12:17:00|||||||||1
1647605830000|2022-03-18 12:17:10|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|0
1647605850000|2022-03-18 12:17:30|7177.6|7171.6|7176.7|7170.7|7177.6|7171.6|7176.2|7170.2|1
1647605860000|2022-03-18 12:17:40|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1647605870000|2022-03-18 12:17:50|7182.2|7176.2|7182|7176|7182.5|7176.5|7182|7176|6
1647605880000|2022-03-18 12:18:00|7182.5|7176.5|7183.3|7177.3|7183.5|7177.5|7182.5|7176.5|2
1647605890000|2022-03-18 12:18:10|7183.5|7177.5|7181.9|7175.9|7183.5|7177.5|7181.9|7175.9|1
1647605900000|2022-03-18 12:18:20|7181.4|7175.4|7181.6|7175.6|7181.6|7175.6|7181.4|7175.4|0
1647605920000|2022-03-18 12:18:40|7181.7|7175.7|7180.9|7174.9|7181.7|7175.7|7180.9|7174.9|3
1647605930000|2022-03-18 12:18:50|7181.2|7175.2|7181.2|7175.2|7181.8|7175.8|7180.9|7174.9|8
1647605940000|2022-03-18 12:19:00|7181.4|7175.4|7181|7175|7181.4|7175.4|7181|7175|0
1647605950000|2022-03-18 12:19:10|7181.2|7175.2|7183.5|7177.5|7184|7178|7181.2|7175.2|1
1647605960000|2022-03-18 12:19:20|7183.9|7177.9|7186.5|7180.5|7186.5|7180.5|7183.9|7177.9|8
1647605970000|2022-03-18 12:19:30|7186.8|7180.8|7190.1|7184.1|7190.5|7184.5|7186.8|7180.8|1
1647605980000|2022-03-18 12:19:40|7190.3|7184.3|7189.8|7183.8|7191.8|7185.8|7189.8|7183.8|2
1647606010000|2022-03-18 12:20:10|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|3
1647606020000|2022-03-18 12:20:20|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1647606030000|2022-03-18 12:20:30|7190|7184|7192.5|7186.5|7192.5|7186.5|7189.1|7181.7|8
1647606050000|2022-03-18 12:20:50|7189.9|7183.9|7188.7|7182.7|7189.9|7183.9|7188.7|7182.7|2
1647606080000|2022-03-18 12:21:20|7188|7182|7187.7|7181.7|7188|7182|7187.7|7181.7|6
1647606090000|2022-03-18 12:21:30|7188|7182|7188|7182|7188|7182|7188|7182|1
1647606100000|2022-03-18 12:21:40|7187.7|7181.7|7188|7182|7188|7182|7187.7|7181.7|0
1647606110000|2022-03-18 12:21:50|7187.8|7181.8|7188|7182|7188|7182|7187.8|7181.8|0
1647606120000|2022-03-18 12:22:00|7188.3|7182.3|7188|7182|7188.5|7182.5|7188|7182|1
1647606130000|2022-03-18 12:22:10|7187.7|7181.7|7187.5|7181.5|7187.7|7181.7|7187.5|7181.5|0
1647606140000|2022-03-18 12:22:20|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|2
1647606150000|2022-03-18 12:22:30|7189.2|7183.2|7190.5|7184.5|7190.5|7184.5|7189.2|7183.2|0
1647606170000|2022-03-18 12:22:50|7190.2|7184.2|7189.5|7183.5|7190.2|7184.2|7189|7183|2
1647606180000|2022-03-18 12:23:00|7190.5|7184.5|7190.8|7184.8|7190.8|7184.8|7190.5|7184.5|1
1647606190000|2022-03-18 12:23:10|7190.2|7184.2|7189.8|7183.8|7190.2|7184.2|7188.5|7182.5|2
1647606200000|2022-03-18 12:23:20|7190.2|7184.2|7190.3|7184.3|7190.3|7184.3|7190.2|7184.2|0
1647606230000|2022-03-18 12:23:50|7191.3|7185.3|7191.2|7185.2|7191.3|7185.3|7190.8|7184.8|1
1647606240000|2022-03-18 12:24:00|7190.8|7184.8|7190.5|7184.5|7190.8|7184.8|7190.5|7184.5|0
1647606280000|2022-03-18 12:24:40|7190.3|7184.3|7190.9|7184.9|7190.9|7184.9|7190.3|7184.3|0
1647606290000|2022-03-18 12:24:50|7191.3|7185.3|7190.5|7184.5|7191.3|7185.3|7190.5|7184.5|0
1647606300000|2022-03-18 12:25:00|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|1
1647606310000|2022-03-18 12:25:10|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|0
1647606320000|2022-03-18 12:25:20|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1647606330000|2022-03-18 12:25:30|7190.4|7184.4|7190.9|7184.9|7190.9|7184.9|7190.4|7184.4|0
1647606340000|2022-03-18 12:25:40|7191.5|7185.5|7192|7186|7192|7186|7191.5|7185.5|2
1647606350000|2022-03-18 12:25:50|7192.3|7186.3|7192|7186|7192.5|7186.5|7192|7186|0
1647606360000|2022-03-18 12:26:00|7191.6|7185.6|7192|7186|7192|7186|7191.6|7185.6|12
1647606380000|2022-03-18 12:26:20|7191.3|7185.3|7192|7186|7192|7186|7191.3|7185.3|1
1647606390000|2022-03-18 12:26:30|7191.4|7185.4|7192.4|7186.4|7192.9|7186.9|7191.4|7185.4|21
1647606400000|2022-03-18 12:26:40|7192.2|7186.2|7192.7|7186.7|7192.9|7186.9|7192.2|7186.2|46
1647606410000|2022-03-18 12:26:50|7192.9|7186.9|7193.9|7187.9|7193.9|7187.9|7192.9|7186.9|17
1647606420000|2022-03-18 12:27:00|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|19
1647606430000|2022-03-18 12:27:10|7191.7|7185.7|7186.2|7180.2|7191.7|7185.7|7186.2|7180.2|10
1647606470000|2022-03-18 12:27:50|7185.8|7179.8|7184.7|7178.7|7185.8|7179.8|7184.3|7178.3|3
1647606480000|2022-03-18 12:28:00|7184.2|7178.2|7184.7|7178.7|7184.7|7178.7|7184.2|7178.2|9
1647606490000|2022-03-18 12:28:10|||||||||5
1647606500000|2022-03-18 12:28:20|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|14
1647606510000|2022-03-18 12:28:30|||||||||9
1647606520000|2022-03-18 12:28:40|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|0
1647606550000|2022-03-18 12:29:10|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|3
1647606570000|2022-03-18 12:29:30|||||||||3
1647606590000|2022-03-18 12:29:50|||||||||1
1647606600000|2022-03-18 12:30:00|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|2
1647606610000|2022-03-18 12:30:10|7184.4|7178.4|7182.2|7176.2|7184.4|7178.4|7182.2|7176.2|15
1647606620000|2022-03-18 12:30:20|7182.5|7176.5|7183.2|7177.2|7184|7178|7182.5|7176.5|10
1647606640000|2022-03-18 12:30:40|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|1
1647606650000|2022-03-18 12:30:50|7183.5|7177.5|7183.7|7177.7|7183.7|7177.7|7183.5|7177.5|0
1647606670000|2022-03-18 12:31:10|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|0
1647606700000|2022-03-18 12:31:40|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|0
1647606710000|2022-03-18 12:31:50|7183.5|7177.5|7183.2|7177.2|7183.5|7177.5|7183.2|7177.2|1
1647606720000|2022-03-18 12:32:00|7180.7|7174.7|7178.2|7172.2|7180.7|7174.7|7178.2|7172.2|5
1647606730000|2022-03-18 12:32:10|7177.5|7171.5|7176.7|7170.7|7178.2|7172.2|7175.7|7169.7|6
1647606740000|2022-03-18 12:32:20|7176.5|7170.5|7177.2|7171.2|7177.2|7171.2|7176.5|7170.5|2
1647606750000|2022-03-18 12:32:30|7178.2|7172.2|7176.5|7170.5|7178.2|7172.2|7176.5|7170.5|1
1647606760000|2022-03-18 12:32:40|7176.4|7170.4|7178.2|7172.2|7178.2|7172.2|7175.7|7169.7|5
1647606770000|2022-03-18 12:32:50|7177.7|7171.7|7177.2|7171.2|7177.7|7171.7|7177.2|7171.2|0
1647606780000|2022-03-18 12:33:00|7177.4|7171.4|7177.7|7171.7|7177.7|7171.7|7177.4|7171.4|1
1647606790000|2022-03-18 12:33:10|7177.2|7171.2|7178.2|7172.2|7178.2|7172.2|7177.2|7171.2|1
1647606800000|2022-03-18 12:33:20|7178.7|7172.7|7177.2|7171.2|7178.7|7172.7|7177.2|7171.2|0
1647606820000|2022-03-18 12:33:40|7176.7|7170.7|7173.7|7167.7|7176.7|7170.7|7173.2|7167.2|8
1647606840000|2022-03-18 12:34:00|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|3
1647606850000|2022-03-18 12:34:10|7173.5|7167.5|7171.5|7165.5|7173.5|7167.5|7171.5|7165.5|4
1647606860000|2022-03-18 12:34:20|7171.4|7165.4|7170.9|7164.9|7171.4|7165.4|7170.5|7164.5|19
1647606870000|2022-03-18 12:34:30|7171|7165|7171|7165|7171|7165|7171|7165|2
1647606880000|2022-03-18 12:34:40|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|1
1647606890000|2022-03-18 12:34:50|7171.5|7165.5|7170|7164|7171.5|7165.5|7170|7164|2
1647606900000|2022-03-18 12:35:00|7166.9|7160.9|7166|7160|7166.9|7160.9|7166|7160|5
1647606910000|2022-03-18 12:35:10|7165.7|7159.7|7165.5|7159.5|7165.7|7159.7|7165.5|7159.5|1
1647606920000|2022-03-18 12:35:20|7165|7159|7165|7159|7165|7159|7165|7159|3
1647606930000|2022-03-18 12:35:30|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|11
1647606940000|2022-03-18 12:35:40|7165.9|7159.9|7165|7159|7166.4|7160.4|7165|7159|24
1647606950000|2022-03-18 12:35:50|7170.2|7160.2|7167.5|7161.5|7170.2|7161.5|7167.5|7160.2|2
1647606960000|2022-03-18 12:36:00|7167.7|7161.7|7167.5|7161.5|7167.7|7161.7|7167.5|7161.5|0
1647606970000|2022-03-18 12:36:10|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|0
1647606980000|2022-03-18 12:36:20|7167|7161|7168.7|7162.7|7168.7|7162.7|7167|7161|0
1647606990000|2022-03-18 12:36:30|7169.4|7163.4|7169.7|7163.7|7169.7|7163.7|7169.4|7163.4|0
1647607000000|2022-03-18 12:36:40|7169.2|7163.2|7166.5|7160.5|7170|7164|7166.5|7160.5|8
1647607010000|2022-03-18 12:36:50|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|16
1647607020000|2022-03-18 12:37:00|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1647607030000|2022-03-18 12:37:10|7166.9|7160.9|7163.8|7157.8|7166.9|7160.9|7163.8|7157.8|6
1647607040000|2022-03-18 12:37:20|7163.5|7157.5|7164|7158|7164|7158|7163.5|7157.5|0
1647607050000|2022-03-18 12:37:30|7164.2|7158.2|7165.7|7159.7|7165.7|7159.7|7163.7|7157.7|6
1647607060000|2022-03-18 12:37:40|7165.4|7159.4|7168.1|7162.1|7168.5|7162.5|7165.4|7159.4|5
1647607070000|2022-03-18 12:37:50|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|0
1647607080000|2022-03-18 12:38:00|7167.8|7161.8|7169.3|7163.3|7169.3|7163.3|7167.8|7161.8|0
1647607100000|2022-03-18 12:38:20|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|0
1647607110000|2022-03-18 12:38:30|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|0
1647607120000|2022-03-18 12:38:40|7170.7|7164.7|7164.9|7158.9|7170.7|7164.7|7164.9|7158.9|5
1647607130000|2022-03-18 12:38:50|7165.2|7159.2|7165.6|7159.6|7165.6|7159.6|7165.2|7159.2|5
1647607140000|2022-03-18 12:39:00|7166.5|7160.5|7164.8|7158.8|7166.5|7160.5|7164.8|7158.8|2
1647607150000|2022-03-18 12:39:10|7164.6|7158.6|7164.5|7158.5|7164.6|7158.6|7164.3|7158.3|0
1647607160000|2022-03-18 12:39:20|7165.1|7159.1|7165.6|7159.6|7165.6|7159.6|7165.1|7159.1|2
1647607170000|2022-03-18 12:39:30|7165.4|7159.4|7165.8|7159.8|7165.8|7159.8|7165.4|7159.4|0
1647607180000|2022-03-18 12:39:40|||||||||2
1647607190000|2022-03-18 12:39:50|7165.5|7159.5|7165.8|7159.8|7165.8|7159.8|7165.5|7159.5|0
1647607200000|2022-03-18 12:40:00|7165.5|7159.5|7165.1|7159.1|7166.2|7160.2|7165|7159|1
1647607210000|2022-03-18 12:40:10|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|8
1647607220000|2022-03-18 12:40:20|7165.6|7159.6|7166.5|7160.5|7166.6|7160.6|7165.6|7159.6|0
1647607230000|2022-03-18 12:40:30|||||||||2
1647607240000|2022-03-18 12:40:40|||||||||2
1647607250000|2022-03-18 12:40:50|7167.4|7161.4|7169.9|7163.9|7171.2|7165.2|7167.4|7161.4|5
1647607260000|2022-03-18 12:41:00|7169.6|7163.6|7170.1|7164.1|7170.6|7164.6|7169.6|7163.6|1
1647607270000|2022-03-18 12:41:10|7170.4|7164.4|7170.6|7164.6|7170.9|7164.9|7170.4|7164.4|0
1647607280000|2022-03-18 12:41:20|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|7170.6|7164.6|0
1647607290000|2022-03-18 12:41:30|7170.6|7164.6|7170.1|7164.1|7170.6|7164.6|7170.1|7164.1|1
1647607300000|2022-03-18 12:41:40|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|2
1647607310000|2022-03-18 12:41:50|7170.9|7164.9|7170.6|7164.6|7170.9|7164.9|7170.6|7164.6|0
1647607320000|2022-03-18 12:42:00|7170.9|7164.9|7170.4|7164.4|7170.9|7164.9|7170.4|7164.4|4
1647607330000|2022-03-18 12:42:10|7170.6|7164.6|7168|7162|7170.6|7164.6|7168|7162|4
1647607340000|2022-03-18 12:42:20|7168.6|7162.6|7168.8|7162.8|7168.8|7162.8|7168.6|7162.6|0
1647607370000|2022-03-18 12:42:50|7168.4|7162.4|7170.7|7164.7|7170.7|7164.7|7168.4|7162.4|2
1647607380000|2022-03-18 12:43:00|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|0
1647607390000|2022-03-18 12:43:10|7170.8|7164.8|7171.3|7165.3|7171.3|7165.3|7170.8|7164.8|1
1647607400000|2022-03-18 12:43:20|7171.6|7165.6|7172.4|7166.4|7172.8|7166.8|7171.6|7165.6|0
1647607410000|2022-03-18 12:43:30|7172.3|7166.3|7173.6|7167.6|7173.6|7167.6|7172.3|7166.3|1
1647607420000|2022-03-18 12:43:40|7173.3|7167.3|7174.2|7168.2|7174.8|7168.8|7173.3|7167.3|1
1647607430000|2022-03-18 12:43:50|7174.5|7168.5|7174.2|7168.2|7174.5|7168.5|7174.2|7168.2|0
1647607440000|2022-03-18 12:44:00|7175|7169|7173.8|7167.8|7175|7169|7173.3|7167.3|1
1647607450000|2022-03-18 12:44:10|7174.1|7168.1|7174.8|7168.8|7174.8|7168.8|7173.8|7167.8|4
1647607460000|2022-03-18 12:44:20|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|6
1647607470000|2022-03-18 12:44:30|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|6
1647607480000|2022-03-18 12:44:40|||||||||2
1647607490000|2022-03-18 12:44:50|7175.1|7169.1|7172.4|7166.4|7175.1|7169.1|7172.1|7166.1|9
1647610200000|2022-03-18 13:30:00|7177|7171|7181.2|7175.2|7181.5|7175.5|7174.4|7168.4|201
1647610210000|2022-03-18 13:30:10|7180.5|7174.5|7179.5|7173.5|7180.5|7174.5|7175.9|7169.9|51
1647610220000|2022-03-18 13:30:20|7177.6|7171.6|7174.5|7168.5|7177.6|7171.6|7173.6|7167.6|64
1647610230000|2022-03-18 13:30:30|7175.1|7169.1|7174.5|7168.5|7176.1|7170.1|7173.8|7167.8|27
1647610240000|2022-03-18 13:30:40|7174.8|7168.8|7177.2|7171.2|7177.2|7171.2|7168.2|7162.2|31
1647610250000|2022-03-18 13:30:50|7176.6|7170.6|7175.3|7169.3|7176.6|7170.6|7174.1|7168.1|8
1647610260000|2022-03-18 13:31:00|7175.6|7169.6|7175.8|7169.8|7177.8|7171.8|7174.5|7168.5|50
1647610270000|2022-03-18 13:31:10|7175.3|7169.3|7175.6|7169.6|7177.8|7171.8|7174.8|7168.8|20
1647610280000|2022-03-18 13:31:20|7185.6|7179.6|7194.5|7188.5|7194.5|7188.5|7185.6|7179.6|28
1647610290000|2022-03-18 13:31:30|7195.3|7189.3|7191.5|7185.5|7195.3|7189.3|7189.3|7183.3|16
1647610300000|2022-03-18 13:31:40|7189.6|7183.6|7192.1|7186.1|7192.1|7186.1|7188|7182|25
1647610310000|2022-03-18 13:31:50|7192.5|7186.5|7189.6|7183.6|7192.5|7186.5|7188.6|7182.6|8
1647610320000|2022-03-18 13:32:00|7190.1|7184.1|7184.6|7178.6|7192.3|7186.3|7182.6|7176.6|45
1647610330000|2022-03-18 13:32:10|7183.6|7177.6|7171.1|7165.1|7184.6|7178.6|7170.6|7164.6|36
1647610340000|2022-03-18 13:32:20|7171.5|7165.5|7173.8|7167.8|7174.8|7168.8|7171.5|7165.5|17
1647610350000|2022-03-18 13:32:30|7171.8|7165.8|7170.3|7164.3|7174.1|7168.1|7168.8|7162.8|24
1647610360000|2022-03-18 13:32:40|7170.8|7164.8|7175.3|7169.3|7175.8|7169.8|7170.8|7164.8|27
1647610370000|2022-03-18 13:32:50|||||||||1
1647610380000|2022-03-18 13:33:00|7175.8|7169.8|7183.3|7177.3|7183.3|7177.3|7175.8|7169.8|39
1647610390000|2022-03-18 13:33:10|7182.8|7176.8|7181.8|7175.8|7184.4|7178.4|7179.6|7173.6|29
1647610400000|2022-03-18 13:33:20|7182.1|7176.1|7181.6|7175.6|7182.3|7176.3|7180.6|7174.6|4
1647610410000|2022-03-18 13:33:30|7181.8|7175.8|7181.1|7175.1|7182.4|7176.4|7181.1|7175.1|9
1647610420000|2022-03-18 13:33:40|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|7179.6|7173.6|9
1647610430000|2022-03-18 13:33:50|7183.1|7177.1|7185.3|7179.3|7185.3|7179.3|7183.1|7177.1|12
1647610440000|2022-03-18 13:34:00|7183.3|7177.3|7180.3|7174.3|7183.3|7177.3|7180.3|7174.3|38
1647610450000|2022-03-18 13:34:10|7179.8|7173.8|7183.8|7177.8|7183.8|7177.8|7178.9|7172.9|16
1647610460000|2022-03-18 13:34:20|7184|7178|7187.3|7181.3|7187.3|7181.3|7183.8|7177.8|4
1647610470000|2022-03-18 13:34:30|7187.6|7181.6|7188.6|7182.6|7190.6|7184.6|7187.3|7181.3|8
1647610480000|2022-03-18 13:34:40|7189.6|7183.6|7189.3|7183.3|7190.1|7184.1|7186.6|7180.6|22
1647610490000|2022-03-18 13:34:50|7190.4|7184.4|7193.4|7187.4|7193.4|7187.4|7188.6|7182.6|13
1647610500000|2022-03-18 13:35:00|7193.1|7187.1|7178.8|7172.8|7194.1|7188.1|7176.8|7170.8|53
1647610510000|2022-03-18 13:35:10|7178.3|7172.3|7171.2|7165.2|7178.5|7172.5|7171.2|7165.2|11
1647610520000|2022-03-18 13:35:20|7170.3|7164.3|7162.7|7156.7|7170.8|7164.8|7161.7|7155.7|46
1647610530000|2022-03-18 13:35:30|7162.3|7156.3|7160.5|7154.5|7162.7|7156.7|7157.1|7151.1|27
1647610540000|2022-03-18 13:35:40|7160|7154|7155.5|7149.5|7160|7154|7154.3|7148.3|21
1647610550000|2022-03-18 13:35:50|7155.2|7149.2|7154.7|7148.7|7158.7|7152.7|7154.5|7148.5|28
1647610560000|2022-03-18 13:36:00|7153.7|7147.7|7154.4|7148.4|7155|7149|7151.7|7145.7|44
1647610570000|2022-03-18 13:36:10|7154.7|7148.7|7152.9|7146.9|7154.9|7148.9|7152.9|7146.9|20
1647610580000|2022-03-18 13:36:20|7152|7146|7151|7145|7152.9|7146.9|7146.7|7140.7|33
1647610590000|2022-03-18 13:36:30|7152|7146|7152.1|7146.1|7152.1|7146.1|7151|7145|22
1647610600000|2022-03-18 13:36:40|7151.8|7145.8|7151.2|7145.2|7152.5|7146.5|7150.7|7144.7|16
1647610610000|2022-03-18 13:36:50|7150.5|7144.5|7151.5|7145.5|7152.6|7146.6|7150.5|7144.5|15
1647610620000|2022-03-18 13:37:00|7151.2|7145.2|7147.2|7141.2|7151.3|7145.3|7146.2|7140.2|38
1647610630000|2022-03-18 13:37:10|7147|7141|7143.3|7137.3|7147|7141|7142.6|7136.6|13
1647610640000|2022-03-18 13:37:20|7142.8|7136.8|7141.6|7135.6|7142.8|7136.8|7139.9|7133.9|33
1647610650000|2022-03-18 13:37:30|7142.1|7136.1|7144.8|7138.8|7144.8|7138.8|7141.1|7135.1|25
1647610660000|2022-03-18 13:37:40|7145.1|7139.1|7141.8|7135.8|7145.6|7139.6|7139.5|7133.5|36
1647610670000|2022-03-18 13:37:50|7141.1|7135.1|7131.3|7125.3|7141.1|7135.1|7129.2|7123.2|25
1647610680000|2022-03-18 13:38:00|7131.5|7125.5|7127.3|7121.3|7133.5|7127.5|7126.3|7120.3|68
1647610690000|2022-03-18 13:38:10|7127.8|7121.8|7131.1|7125.1|7132.8|7126.8|7127|7121|46
1647610700000|2022-03-18 13:38:20|7131.3|7125.3|7132.5|7126.5|7132.5|7126.5|7129.8|7123.8|12
1647610710000|2022-03-18 13:38:30|7132.1|7126.1|7130.5|7124.5|7133.1|7127.1|7130.1|7124.1|21
1647610720000|2022-03-18 13:38:40|7130.6|7124.6|7130.4|7124.4|7130.6|7124.6|7129.5|7123.5|30
1647610730000|2022-03-18 13:38:50|7131.3|7125.3|7127.1|7121.1|7132.1|7126.1|7126.5|7120.5|14
1647610740000|2022-03-18 13:39:00|7127.8|7121.8|7123.6|7117.6|7127.8|7121.8|7121.5|7115.5|44
1647610750000|2022-03-18 13:39:10|7123.8|7117.8|7131|7125|7133.6|7127.6|7123.8|7117.8|47
1647610760000|2022-03-18 13:39:20|7130|7124|7139.5|7133.5|7139.5|7133.5|7130|7124|29
1647610770000|2022-03-18 13:39:30|7139.1|7133.1|7131|7125|7139.1|7133.1|7130|7124|24
1647610780000|2022-03-18 13:39:40|7130.6|7124.6|7133.6|7127.6|7134|7128|7130|7124|24
1647610790000|2022-03-18 13:39:50|7136.9|7130.9|7138.1|7132.1|7141.2|7135.2|7136.2|7130.2|24
1647610800000|2022-03-18 13:40:00|7137.9|7131.9|7123.1|7117.1|7137.9|7131.9|7122.8|7116.8|36
1647610810000|2022-03-18 13:40:10|7123.5|7117.5|7129.7|7123.7|7130.7|7124.7|7123.5|7117.5|17
1647610820000|2022-03-18 13:40:20|7129.6|7123.6|7125.8|7119.8|7129.6|7123.6|7123.3|7117.3|38
1647610830000|2022-03-18 13:40:30|7126.1|7120.1|7123.5|7117.5|7126.8|7120.8|7123.3|7117.3|5
1647610840000|2022-03-18 13:40:40|7124|7118|7125.8|7119.8|7125.8|7119.8|7123.5|7117.5|7
1647610850000|2022-03-18 13:40:50|7125.6|7119.6|7126.3|7120.3|7127.8|7121.8|7123.1|7117.1|18
1647610860000|2022-03-18 13:41:00|7126|7120|7122.8|7116.8|7126|7120|7120.8|7114.8|43
1647610870000|2022-03-18 13:41:10|7122.3|7116.3|7124.8|7118.8|7125.3|7119.3|7122.3|7116.3|14
1647610880000|2022-03-18 13:41:20|7124.3|7118.3|7123.8|7117.8|7124.8|7118.8|7123.8|7117.8|10
1647610890000|2022-03-18 13:41:30|7124.6|7118.6|7125.3|7119.3|7125.3|7119.3|7124.1|7118.1|10
1647610900000|2022-03-18 13:41:40|7125|7119|7126.3|7120.3|7126.3|7120.3|7125|7119|10
1647610910000|2022-03-18 13:41:50|7126.8|7120.8|7127.3|7121.3|7128.3|7122.3|7126.8|7120.8|7
1647610920000|2022-03-18 13:42:00|7127|7121|7123.8|7117.8|7127|7121|7123.8|7117.8|19
1647610930000|2022-03-18 13:42:10|7124|7118|7126.5|7120.5|7126.5|7120.5|7124|7118|22
1647610940000|2022-03-18 13:42:20|7126|7120|7126|7120|7126.6|7120.6|7126|7120|11
1647610950000|2022-03-18 13:42:30|7125.6|7119.6|7130|7124|7130|7124|7125.5|7119.5|24
1647610960000|2022-03-18 13:42:40|7130.1|7124.1|7136.3|7130.3|7136.5|7130.5|7130|7124|39
1647610970000|2022-03-18 13:42:50|7136.5|7130.5|7134.3|7128.3|7136.5|7130.5|7133.5|7127.5|12
1647610980000|2022-03-18 13:43:00|7133.8|7127.8|7133.5|7127.5|7134.8|7128.8|7133.3|7127.3|8
1647610990000|2022-03-18 13:43:10|7133.1|7127.1|7131.8|7125.8|7133.5|7127.5|7130.6|7124.6|19
1647611000000|2022-03-18 13:43:20|7131.5|7125.5|7132.8|7126.8|7133.1|7127.1|7131.5|7125.5|16
1647611010000|2022-03-18 13:43:30|7133|7127|7135.8|7129.8|7135.8|7129.8|7132.8|7126.8|6
1647611020000|2022-03-18 13:43:40|7134.8|7128.8|7134.5|7128.5|7135.8|7129.8|7134.5|7128.5|6
1647611030000|2022-03-18 13:43:50|7135.5|7129.5|7136.8|7130.8|7136.8|7130.8|7135|7129|10
1647611040000|2022-03-18 13:44:00|7135.3|7129.3|7135.4|7129.4|7135.9|7129.9|7134.4|7128.4|13
1647611050000|2022-03-18 13:44:10|7135.8|7129.8|7135.9|7129.9|7136.8|7130.8|7134.6|7128.6|6
1647611060000|2022-03-18 13:44:20|7135.6|7129.6|7135.1|7129.1|7135.6|7129.6|7135.1|7129.1|9
1647611070000|2022-03-18 13:44:30|7135.4|7129.4|7133.8|7127.8|7135.4|7129.4|7133.8|7127.8|6
1647611080000|2022-03-18 13:44:40|7134|7128|7136.1|7130.1|7136.1|7130.1|7133.8|7127.8|16
1647611090000|2022-03-18 13:44:50|7135.8|7129.8|7135.1|7129.1|7135.8|7129.8|7134.8|7128.8|29
1647611100000|2022-03-18 13:45:00|7134.8|7128.8|7122.9|7116.9|7135.1|7129.1|7121.6|7115.6|60
1647611110000|2022-03-18 13:45:10|7123.6|7117.6|7126.4|7120.4|7128.9|7122.9|7123.1|7117.1|44
1647611120000|2022-03-18 13:45:20|7126.7|7120.7|7133.7|7127.7|7136.4|7130.4|7126.7|7120.7|10
1647611130000|2022-03-18 13:45:30|7133.4|7127.4|7139|7133|7139.2|7133.2|7131.6|7125.6|31
1647611140000|2022-03-18 13:45:40|7141.7|7135.7|7140.6|7134.6|7141.7|7135.7|7140.4|7134.4|7
1647611150000|2022-03-18 13:45:50|7140.9|7134.9|7140.1|7134.1|7141.4|7135.4|7139.9|7133.9|10
1647611160000|2022-03-18 13:46:00|7142.4|7136.4|7139.1|7133.1|7142.4|7136.4|7139.1|7133.1|15
1647611170000|2022-03-18 13:46:10|7138.9|7132.9|7140.4|7134.4|7141.1|7135.1|7138.9|7132.9|7
1647611180000|2022-03-18 13:46:20|7139.6|7133.6|7140|7134|7140.5|7134.5|7138.4|7132.4|8
1647611190000|2022-03-18 13:46:30|7139.7|7133.7|7145.4|7139.4|7145.9|7139.9|7139.7|7133.7|26
1647611200000|2022-03-18 13:46:40|7144.9|7138.9|7144.9|7138.9|7144.9|7138.9|7144.9|7138.9|1
1647611210000|2022-03-18 13:46:50|7145.2|7139.2|7146.4|7140.4|7146.5|7140.5|7143.9|7137.9|41
1647611220000|2022-03-18 13:47:00|7145.9|7139.9|7153.5|7147.5|7153.5|7147.5|7144.5|7138.5|19
1647611230000|2022-03-18 13:47:10|7153.9|7147.9|7147.5|7141.5|7153.9|7147.9|7147.5|7141.5|6
1647611240000|2022-03-18 13:47:20|7147.7|7141.7|7146.7|7140.7|7147.7|7141.7|7146.7|7140.7|7
1647611250000|2022-03-18 13:47:30|7144.7|7138.7|7147.2|7141.2|7147.7|7141.7|7144.7|7138.7|12
1647611260000|2022-03-18 13:47:40|7146.7|7140.7|7148.7|7142.7|7149.3|7143.3|7146.5|7140.5|3
1647611270000|2022-03-18 13:47:50|7149.3|7143.3|7151|7145|7152.5|7146.5|7149.3|7143.3|20
1647611280000|2022-03-18 13:48:00|7150.5|7144.5|7153.5|7147.5|7153.5|7147.5|7150|7144|9
1647611290000|2022-03-18 13:48:10|7152.5|7146.5|7149.2|7143.2|7153|7147|7149.2|7143.2|10
1647611300000|2022-03-18 13:48:20|7148.9|7142.9|7148.2|7142.2|7149.4|7143.4|7148|7142|31
1647611310000|2022-03-18 13:48:30|7147.7|7141.7|7147.7|7141.7|7148.2|7142.2|7147.7|7141.7|10
1647611320000|2022-03-18 13:48:40|7148.2|7142.2|7148.4|7142.4|7148.4|7142.4|7148.2|7142.2|14
1647611330000|2022-03-18 13:48:50|7148|7142|7148|7142|7148.4|7142.4|7148|7142|59
1647611340000|2022-03-18 13:49:00|7148.9|7142.9|7152.8|7146.8|7152.8|7146.8|7147.6|7141.6|46
1647611350000|2022-03-18 13:49:10|7152.5|7146.5|7149.2|7143.2|7152.5|7146.5|7149.2|7143.2|10
1647611360000|2022-03-18 13:49:20|7149.5|7143.5|7150.7|7144.7|7151.2|7145.2|7149|7143|7
1647611370000|2022-03-18 13:49:30|7150|7144|7151.5|7145.5|7152.2|7146.2|7150|7144|13
1647611380000|2022-03-18 13:49:40|7151.4|7145.4|7151.3|7145.3|7152.4|7146.4|7151.3|7145.3|3
1647611390000|2022-03-18 13:49:50|7151.5|7145.5|7150.2|7144.2|7151.5|7145.5|7149.2|7143.2|21
1647611400000|2022-03-18 13:50:00|7148.3|7142.3|7149.7|7143.7|7149.7|7143.7|7147.7|7141.7|29
1647611410000|2022-03-18 13:50:10|7149.2|7143.2|7148.2|7142.2|7149.2|7143.2|7148.2|7142.2|8
1647611420000|2022-03-18 13:50:20|7147.7|7141.7|7152|7146|7152.5|7146.5|7147.7|7141.7|17
1647611430000|2022-03-18 13:50:30|7151.4|7145.4|7148.3|7142.3|7151.8|7145.8|7148.3|7142.3|23
1647611440000|2022-03-18 13:50:40|7148.7|7142.7|7153.8|7147.8|7154.8|7148.8|7148.3|7142.3|31
1647611450000|2022-03-18 13:50:50|7154.5|7148.5|7153.3|7147.3|7154.5|7148.5|7152.8|7146.8|10
1647611460000|2022-03-18 13:51:00|7153.4|7147.4|7151|7145|7153.4|7147.4|7150.8|7144.8|20
1647611470000|2022-03-18 13:51:10|7151.5|7145.5|7150.3|7144.3|7151.5|7145.5|7148.9|7142.9|20
1647611480000|2022-03-18 13:51:20|7150.1|7144.1|7148|7142|7151.3|7145.3|7148|7142|7
1647611490000|2022-03-18 13:51:30|7147.7|7141.7|7147|7141|7147.7|7141.7|7147|7141|0
1647611500000|2022-03-18 13:51:40|7146.8|7140.8|7146|7140|7146.8|7140.8|7145.5|7139.5|16
1647611510000|2022-03-18 13:51:50|7145.5|7139.5|7140.6|7134.6|7145.5|7139.5|7138|7132|31
1647611520000|2022-03-18 13:52:00|7139.9|7133.9|7140.3|7134.3|7142.4|7136.4|7139.6|7133.6|29
1647611530000|2022-03-18 13:52:10|7138.9|7132.9|7136.5|7130.5|7138.9|7132.9|7135.7|7129.7|52
1647611540000|2022-03-18 13:52:20|7136.2|7130.2|7140.3|7134.3|7140.3|7134.3|7136.2|7130.2|31
1647611550000|2022-03-18 13:52:30|7140.9|7134.9|7148|7142|7148|7142|7140.9|7134.9|16
1647611560000|2022-03-18 13:52:40|7148.5|7142.5|7146.6|7140.6|7148.5|7142.5|7146.3|7140.3|7
1647611570000|2022-03-18 13:52:50|7146.8|7140.8|7147.8|7141.8|7148.6|7142.6|7146.4|7140.4|20
1647611580000|2022-03-18 13:53:00|7147.6|7141.6|7149.9|7143.9|7149.9|7143.9|7147.4|7141.4|26
1647611590000|2022-03-18 13:53:10|7149.8|7143.8|7144.7|7138.7|7149.8|7143.8|7144.5|7138.5|6
1647611600000|2022-03-18 13:53:20|7144.5|7138.5|7144.6|7138.6|7144.8|7138.8|7144.3|7138.3|1
1647611610000|2022-03-18 13:53:30|7144.3|7138.3|7146.3|7140.3|7146.3|7140.3|7144.3|7138.3|8
1647611620000|2022-03-18 13:53:40|7146.8|7140.8|7142.2|7136.2|7147.1|7141.1|7140.9|7134.9|15
1647611630000|2022-03-18 13:53:50|7142.4|7136.4|7138.3|7132.3|7144.1|7138.1|7137.6|7131.6|15
1647611640000|2022-03-18 13:54:00|7138.1|7132.1|7138.4|7132.4|7139.1|7133.1|7137.1|7131.1|30
1647611650000|2022-03-18 13:54:10|7137.9|7131.9|7142.4|7136.4|7142.4|7136.4|7137.9|7131.9|19
1647611660000|2022-03-18 13:54:20|7142.9|7136.9|7145.3|7139.3|7145.3|7139.3|7142.9|7136.9|4
1647611670000|2022-03-18 13:54:30|7144.8|7138.8|7143.8|7137.8|7144.8|7138.8|7143.8|7137.8|1
1647611680000|2022-03-18 13:54:40|7144.8|7138.8|7144.1|7138.1|7144.8|7138.8|7144.1|7138.1|13
1647611690000|2022-03-18 13:54:50|7143.8|7137.8|7147.1|7141.1|7147.1|7141.1|7143.8|7137.8|12
1647611700000|2022-03-18 13:55:00|7147.3|7141.3|7143.8|7137.8|7147.3|7141.3|7143.6|7137.6|12
1647611710000|2022-03-18 13:55:10|7143.3|7137.3|7143.8|7137.8|7143.8|7137.8|7139.5|7133.5|22
1647611720000|2022-03-18 13:55:20|7142.8|7136.8|7142.3|7136.3|7142.8|7136.8|7142.3|7136.3|4
1647611730000|2022-03-18 13:55:30|7141.8|7135.8|7140.3|7134.3|7144.3|7138.3|7139.8|7133.8|21
1647611740000|2022-03-18 13:55:40|7142.3|7136.3|7143.3|7137.3|7143.3|7137.3|7142.3|7136.3|15
1647611750000|2022-03-18 13:55:50|7142.3|7136.3|7140.5|7134.5|7142.3|7136.3|7140.5|7134.5|5
1647611760000|2022-03-18 13:56:00|7140.6|7134.6|7138.6|7132.6|7141.6|7135.6|7138|7132|14
1647611770000|2022-03-18 13:56:10|7137.8|7131.8|7137.6|7131.6|7138.1|7132.1|7137.3|7131.3|21
1647611780000|2022-03-18 13:56:20|7137.8|7131.8|7137.8|7131.8|7137.8|7131.8|7137.8|7131.8|0
1647611790000|2022-03-18 13:56:30|7137.5|7131.5|7133.1|7127.1|7137.8|7131.8|7133.1|7127.1|7
1647611800000|2022-03-18 13:56:40|7134.3|7128.3|7133.1|7127.1|7134.3|7128.3|7132.6|7126.6|7
1647611810000|2022-03-18 13:56:50|7133.6|7127.6|7137.6|7131.6|7138.1|7132.1|7133.6|7127.6|14
1647611820000|2022-03-18 13:57:00|7137.8|7131.8|7139.1|7133.1|7139.6|7133.6|7137.8|7131.8|19
1647611830000|2022-03-18 13:57:10|7139|7133|7140.1|7134.1|7143.6|7137.6|7139|7133|30
1647611840000|2022-03-18 13:57:20|7137.3|7131.3|7134.6|7128.6|7137.8|7131.8|7134.6|7128.6|29
1647611850000|2022-03-18 13:57:30|7134.1|7128.1|7138.6|7132.6|7138.6|7132.6|7132.8|7126.8|24
1647611860000|2022-03-18 13:57:40|7137.2|7131.2|7139.8|7133.8|7142.1|7136.1|7137.2|7131.2|16
1647611870000|2022-03-18 13:57:50|7138.5|7132.5|7136.6|7130.6|7138.5|7132.5|7136.6|7130.6|2
1647611880000|2022-03-18 13:58:00|7136.1|7130.1|7137.2|7131.2|7137.2|7131.2|7136.1|7130.1|8
1647611890000|2022-03-18 13:58:10|7137.6|7131.6|7141.6|7135.6|7141.6|7135.6|7137.6|7131.6|8
1647611900000|2022-03-18 13:58:20|7141.4|7135.4|7141.4|7135.4|7141.9|7135.9|7140.9|7134.9|4
1647611910000|2022-03-18 13:58:30|7141.9|7135.9|7141.7|7135.7|7142.5|7136.5|7139.4|7133.4|20
1647611920000|2022-03-18 13:58:40|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|4
1647611930000|2022-03-18 13:58:50|7139.9|7133.9|7136.9|7130.9|7139.9|7133.9|7136.9|7130.9|4
1647611940000|2022-03-18 13:59:00|7137.7|7131.7|7136.9|7130.9|7137.7|7131.7|7136.6|7130.6|16
1647611950000|2022-03-18 13:59:10|7138|7132|7136|7130|7138|7132|7135.5|7129.5|11
1647611960000|2022-03-18 13:59:20|7136.4|7130.4|7135.6|7129.6|7136.4|7130.4|7133.1|7127.1|68
1647611970000|2022-03-18 13:59:30|7135.7|7129.7|7140.8|7134.8|7140.8|7134.8|7135.2|7129.2|8
1647611980000|2022-03-18 13:59:40|7141|7135|7143.1|7137.1|7143.1|7137.1|7140.8|7134.8|5
1647611990000|2022-03-18 13:59:50|7144.2|7138.2|7137.7|7131.7|7144.2|7138.2|7137.3|7131.3|30
1647612000000|2022-03-18 14:00:00|7137.2|7131.2|7132.6|7126.6|7137.2|7131.2|7132.6|7126.6|11
1647612010000|2022-03-18 14:00:10|7132.9|7126.9|7128.8|7122.8|7133.6|7127.6|7128.3|7122.3|22
1647612020000|2022-03-18 14:00:20|7129|7123|7134.6|7128.6|7135|7129|7129|7123|13
1647612030000|2022-03-18 14:00:30|7134.5|7128.5|7139.1|7133.1|7139.1|7133.1|7134.5|7128.5|3
1647612040000|2022-03-18 14:00:40|7139.6|7133.6|7142.6|7136.6|7144|7138|7139.6|7133.6|3
1647612050000|2022-03-18 14:00:50|7143.1|7137.1|7141.6|7135.6|7143.1|7137.1|7141.6|7135.6|2
1647612060000|2022-03-18 14:01:00|7141.1|7135.1|7141.8|7135.8|7142.3|7136.3|7140.3|7134.3|8
1647612070000|2022-03-18 14:01:10|7141.4|7135.4|7140.8|7134.8|7141.8|7135.8|7140.8|7134.8|2
1647612080000|2022-03-18 14:01:20|7141|7135|7140.5|7134.5|7141.3|7135.3|7140.3|7134.3|9
1647612090000|2022-03-18 14:01:30|7140.2|7134.2|7140.5|7134.5|7141.2|7135.2|7140|7134|14
1647612100000|2022-03-18 14:01:40|7140.7|7134.7|7143.7|7137.7|7143.7|7137.7|7140.7|7134.7|5
1647612110000|2022-03-18 14:01:50|7144.3|7138.3|7145.5|7139.5|7145.5|7139.5|7144|7138|8
1647612120000|2022-03-18 14:02:00|7144.8|7138.8|7144.8|7138.8|7146|7140|7143.8|7137.8|12
1647612130000|2022-03-18 14:02:10|7145.5|7139.5|7144.8|7138.8|7147.4|7141.4|7144.2|7138.2|16
1647612140000|2022-03-18 14:02:20|7144.9|7138.9|7147.6|7141.6|7148.6|7142.6|7144.9|7138.9|11
1647612150000|2022-03-18 14:02:30|7147.4|7141.4|7146.6|7140.6|7147.4|7141.4|7146.6|7140.6|17
1647612160000|2022-03-18 14:02:40|7146.4|7140.4|7148.9|7142.9|7148.9|7142.9|7146.4|7140.4|9
1647612170000|2022-03-18 14:02:50|7149.9|7143.9|7150.9|7144.9|7150.9|7144.9|7149.9|7143.9|18
1647612180000|2022-03-18 14:03:00|7151.4|7145.4|7150.7|7144.7|7151.4|7145.4|7149.7|7143.7|13
1647612190000|2022-03-18 14:03:10|7151.2|7145.2|7151.1|7145.1|7151.4|7145.4|7149.4|7143.4|9
1647612200000|2022-03-18 14:03:20|7151.3|7145.3|7150.6|7144.6|7152.9|7146.9|7150.6|7144.6|2
1647612210000|2022-03-18 14:03:30|7150.3|7144.3|7152.8|7146.8|7152.8|7146.8|7149.9|7143.9|2
1647612220000|2022-03-18 14:03:40|7152.4|7146.4|7155.1|7149.1|7155.6|7149.6|7152.4|7146.4|7
1647612230000|2022-03-18 14:03:50|7155.6|7149.6|7155.9|7149.9|7155.9|7149.9|7153.2|7147.2|8
1647612240000|2022-03-18 14:04:00|7156.3|7150.3|7156.4|7150.4|7156.9|7150.9|7156.1|7150.1|1
1647612250000|2022-03-18 14:04:10|7156.9|7150.9|7162.6|7156.6|7163.1|7157.1|7156.9|7150.9|13
1647612260000|2022-03-18 14:04:20|7161.9|7155.9|7158.3|7152.3|7161.9|7155.9|7158.3|7152.3|6
1647612270000|2022-03-18 14:04:30|7157.8|7151.8|7156.8|7150.8|7157.8|7151.8|7156.8|7150.8|2
1647612280000|2022-03-18 14:04:40|7156.6|7150.6|7158.1|7152.1|7158.4|7152.4|7155.8|7149.8|13
1647612290000|2022-03-18 14:04:50|7156.8|7150.8|7158.6|7152.6|7158.9|7152.9|7156.8|7150.8|5
1647612300000|2022-03-18 14:05:00|7158.1|7152.1|7158.3|7152.3|7161.4|7155.4|7158.1|7152.1|18
1647612310000|2022-03-18 14:05:10|7157.9|7151.9|7165.9|7159.9|7165.9|7159.9|7157.9|7151.9|41
1647612320000|2022-03-18 14:05:20|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|0
1647612330000|2022-03-18 14:05:30|7166.3|7160.3|7166.1|7160.1|7166.8|7160.8|7165.6|7159.6|4
1647612340000|2022-03-18 14:05:40|7165.3|7159.3|7162.6|7156.6|7166.1|7160.1|7161.9|7155.9|15
1647612350000|2022-03-18 14:05:50|7161.6|7155.6|7164.4|7158.4|7164.4|7158.4|7161.6|7155.6|8
1647612360000|2022-03-18 14:06:00|7165.1|7159.1|7163.8|7157.8|7165.1|7159.1|7163.6|7157.6|10
1647612370000|2022-03-18 14:06:10|7164.6|7158.6|7164.8|7158.8|7166.4|7160.4|7164.6|7158.6|12
1647612380000|2022-03-18 14:06:20|7165.4|7159.4|7164.8|7158.8|7165.6|7159.6|7164.8|7158.8|22
1647612390000|2022-03-18 14:06:30|7164.9|7158.9|7163.6|7157.6|7164.9|7158.9|7163.6|7157.6|17
1647612400000|2022-03-18 14:06:40|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|9
1647612410000|2022-03-18 14:06:50|7164.4|7158.4|7164.9|7158.9|7164.9|7158.9|7164.4|7158.4|4
1647612420000|2022-03-18 14:07:00|7165.3|7159.3|7173.3|7167.3|7174.2|7168.2|7165.3|7159.3|66
1647612430000|2022-03-18 14:07:10|7173.1|7167.1|7171.9|7165.9|7173.1|7167.1|7171.9|7165.9|6
1647612440000|2022-03-18 14:07:20|7171.1|7165.1|7174.6|7168.6|7174.7|7168.7|7170.9|7164.9|26
1647612450000|2022-03-18 14:07:30|7174.9|7168.9|7174.7|7168.7|7175.1|7169.1|7173.5|7167.5|12
1647612460000|2022-03-18 14:07:40|7173.9|7167.9|7173.4|7167.4|7173.9|7167.9|7173.4|7167.4|9
1647612470000|2022-03-18 14:07:50|7173.6|7167.6|7174.2|7168.2|7174.7|7168.7|7173.6|7167.6|11
1647612480000|2022-03-18 14:08:00|7173.5|7167.5|7174.9|7168.9|7174.9|7168.9|7173.2|7167.2|27
1647612490000|2022-03-18 14:08:10|7173.9|7167.9|7172.9|7166.9|7173.9|7167.9|7171.4|7165.4|8
1647612500000|2022-03-18 14:08:20|7173.3|7167.3|7172.9|7166.9|7173.7|7167.7|7172.9|7166.9|3
1647612510000|2022-03-18 14:08:30|7173.1|7167.1|7171.8|7165.8|7173.5|7167.5|7171.8|7165.8|3
1647612520000|2022-03-18 14:08:40|7172.4|7166.4|7172.1|7166.1|7172.6|7166.6|7171.1|7165.1|4
1647612530000|2022-03-18 14:08:50|7172.9|7166.9|7174.9|7168.9|7174.9|7168.9|7172.9|7166.9|8
1647612540000|2022-03-18 14:09:00|7174.7|7168.7|7173.6|7167.6|7174.7|7168.7|7173.4|7167.4|4
1647612550000|2022-03-18 14:09:10|7173.3|7167.3|7166.3|7160.3|7173.3|7167.3|7166.3|7160.3|11
1647612560000|2022-03-18 14:09:20|7166|7160|7165.3|7159.3|7166|7160|7165|7159|1
1647612570000|2022-03-18 14:09:30|7166.8|7160.8|7169.8|7163.8|7170|7164|7166.8|7160.8|11
1647612580000|2022-03-18 14:09:40|7170|7164|7168|7162|7170|7164|7168|7162|4
1647612590000|2022-03-18 14:09:50|7167.5|7161.5|7169.3|7163.3|7169.5|7163.5|7167.3|7161.3|4
1647612600000|2022-03-18 14:10:00|7169.5|7163.5|7167.5|7161.5|7170|7164|7167|7161|5
1647612610000|2022-03-18 14:10:10|7168|7162|7170.3|7164.3|7171.1|7165.1|7168|7162|9
1647612620000|2022-03-18 14:10:20|7169.8|7163.8|7169|7163|7170|7164|7168|7162|1
1647612630000|2022-03-18 14:10:30|7169.1|7163.1|7169.1|7163.1|7169.5|7163.5|7167|7161|11
1647612640000|2022-03-18 14:10:40|7169.5|7163.5|7169|7163|7169.5|7163.5|7168.1|7162.1|4
1647612650000|2022-03-18 14:10:50|7168.6|7162.6|7168|7162|7170|7164|7167.5|7161.5|17
1647612660000|2022-03-18 14:11:00|7168.3|7162.3|7170.8|7164.8|7170.8|7164.8|7168|7162|24
1647612670000|2022-03-18 14:11:10|7170.1|7164.1|7168.1|7162.1|7170.1|7164.1|7167.6|7161.6|11
1647612680000|2022-03-18 14:11:20|7167.9|7161.9|7167.1|7161.1|7168.1|7162.1|7166.6|7160.6|10
1647612690000|2022-03-18 14:11:30|7166.6|7160.6|7167.4|7161.4|7167.4|7161.4|7166.6|7160.6|20
1647612700000|2022-03-18 14:11:40|7166.7|7160.7|7160.1|7154.1|7166.7|7160.7|7158.8|7152.8|6
1647612710000|2022-03-18 14:11:50|7159.9|7153.9|7159.3|7153.3|7159.9|7153.9|7158.1|7152.1|4
1647612720000|2022-03-18 14:12:00|7159.5|7153.5|7157|7151|7159.5|7153.5|7157|7151|4
1647612730000|2022-03-18 14:12:10|7156.5|7150.5|7154.6|7148.6|7156.6|7150.6|7154.6|7148.6|5
1647612740000|2022-03-18 14:12:20|7155.3|7149.3|7156.6|7150.6|7157.1|7151.1|7155.3|7149.3|20
1647612750000|2022-03-18 14:12:30|7156.1|7150.1|7159.6|7153.6|7159.6|7153.6|7155.6|7149.6|7
1647612760000|2022-03-18 14:12:40|7159.1|7153.1|7159.6|7153.6|7159.6|7153.6|7158.1|7152.1|9
1647612770000|2022-03-18 14:12:50|7161.7|7155.7|7160.2|7154.2|7161.8|7155.8|7158.7|7152.7|8
1647612780000|2022-03-18 14:13:00|7158.3|7152.3|7161.7|7155.7|7161.7|7155.7|7157.7|7151.7|8
1647612790000|2022-03-18 14:13:10|7161.8|7155.8|7168.3|7162.3|7168.5|7162.5|7161.8|7155.8|43
1647612800000|2022-03-18 14:13:20|7168.9|7162.9|7166.1|7160.1|7169.4|7163.4|7165.3|7159.3|13
1647612810000|2022-03-18 14:13:30|7166.3|7160.3|7166.3|7160.3|7166.3|7160.3|7166.3|7160.3|0
1647612830000|2022-03-18 14:13:50|7170.1|7164.1|7169.6|7163.6|7170.4|7164.4|7169.4|7163.4|13
1647612840000|2022-03-18 14:14:00|7169.1|7163.1|7168.9|7162.9|7169.1|7163.1|7167.4|7161.4|11
1647612850000|2022-03-18 14:14:10|7168.4|7162.4|7170.9|7164.9|7171.1|7165.1|7168.4|7162.4|9
1647612860000|2022-03-18 14:14:20|7169.9|7163.9|7168.7|7162.7|7171.4|7165.4|7167.9|7161.9|26
1647612870000|2022-03-18 14:14:30|7168.9|7162.9|7169.1|7163.1|7169.4|7163.4|7168.9|7162.9|2
1647612880000|2022-03-18 14:14:40|7168.9|7162.9|7169.9|7163.9|7170.2|7164.2|7168.4|7162.4|1
1647612890000|2022-03-18 14:14:50|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|1
1647612900000|2022-03-18 14:15:00|7169.9|7163.9|7168.4|7162.4|7169.9|7163.9|7168.4|7162.4|4
1647612910000|2022-03-18 14:15:10|7168.1|7162.1|7168.4|7162.4|7168.4|7162.4|7167.9|7161.9|0
1647612920000|2022-03-18 14:15:20|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|1
1647612930000|2022-03-18 14:15:30|7168.4|7162.4|7169.7|7163.7|7169.7|7163.7|7167.9|7161.9|21
1647612940000|2022-03-18 14:15:40|7169.4|7163.4|7169.7|7163.7|7169.9|7163.9|7169.4|7163.4|3
1647612950000|2022-03-18 14:15:50|7171.5|7165.5|7173.4|7167.4|7173.4|7167.4|7171.5|7165.5|6
1647612960000|2022-03-18 14:16:00|7174.4|7168.4|7174.2|7168.2|7174.4|7168.4|7171.7|7165.7|26
1647612970000|2022-03-18 14:16:10|7174.7|7168.7|7174.2|7168.2|7174.7|7168.7|7173.2|7167.2|46
1647612980000|2022-03-18 14:16:20|7174.5|7168.5|7179.5|7173.5|7180.5|7174.5|7174.5|7168.5|23
1647612990000|2022-03-18 14:16:30|7178.5|7172.5|7179|7173|7179|7173|7178.5|7172.5|4
1647613000000|2022-03-18 14:16:40|7178.8|7172.8|7184.1|7178.1|7185.5|7179.5|7178.8|7172.8|14
1647613010000|2022-03-18 14:16:50|7184.3|7178.3|7187.2|7181.2|7188.6|7182.6|7183|7177|24
1647613020000|2022-03-18 14:17:00|7186.7|7180.7|7188.7|7182.7|7189.6|7183.6|7186.7|7180.7|16
1647613030000|2022-03-18 14:17:10|7188.2|7182.2|7186.6|7180.6|7188.9|7182.9|7186.4|7180.4|13
1647613040000|2022-03-18 14:17:20|7186.7|7180.7|7191.1|7185.1|7191.6|7185.6|7186.6|7180.6|17
1647613050000|2022-03-18 14:17:30|7191|7185|7192.4|7186.4|7192.5|7186.5|7189.4|7183.4|25
1647613060000|2022-03-18 14:17:40|7193.2|7187.2|7190.4|7184.4|7193.2|7187.2|7189.9|7183.9|9
1647613070000|2022-03-18 14:17:50|7190.5|7184.5|7190.7|7184.7|7190.7|7184.7|7190.4|7184.4|0
1647613080000|2022-03-18 14:18:00|7190.4|7184.4|7193|7187|7195.4|7189.4|7190.4|7184.4|13
1647613090000|2022-03-18 14:18:10|7191.8|7185.8|7190|7184|7192|7186|7189.5|7183.5|16
1647613100000|2022-03-18 14:18:20|7189.5|7183.5|7184|7178|7189.5|7183.5|7184|7178|10
1647613110000|2022-03-18 14:18:30|7184.3|7178.3|7179.1|7173.1|7184.3|7178.3|7177.2|7171.2|23
1647613120000|2022-03-18 14:18:40|7179|7173|7178|7172|7179.5|7173.5|7176.8|7170.8|5
1647613130000|2022-03-18 14:18:50|7177.5|7171.5|7175.1|7169.1|7177.5|7171.5|7175.1|7169.1|11
1647613140000|2022-03-18 14:19:00|7174.8|7168.8|7171.1|7165.1|7174.8|7168.8|7171.1|7165.1|6
1647613150000|2022-03-18 14:19:10|7171.5|7165.5|7168.5|7162.5|7171.5|7165.5|7168.5|7162.5|16
1647613160000|2022-03-18 14:19:20|7168|7162|7166.6|7160.6|7168|7162|7166.6|7160.6|6
1647613170000|2022-03-18 14:19:30|7166.3|7160.3|7163|7157|7166.6|7160.6|7163|7157|18
1647613180000|2022-03-18 14:19:40|7162.6|7156.6|7163|7157|7163|7157|7162.6|7156.6|14
1647613190000|2022-03-18 14:19:50|7161|7155|7161|7155|7161.5|7155.5|7161|7155|9
1647613200000|2022-03-18 14:20:00|7161.1|7155.1|7160.5|7154.5|7161.1|7155.1|7160.1|7154.1|3
1647613210000|2022-03-18 14:20:10|7157.8|7151.8|7158.5|7152.5|7158.5|7152.5|7157.3|7151.3|9
1647613220000|2022-03-18 14:20:20|7158.1|7152.1|7158.3|7152.3|7158.3|7152.3|7156.3|7150.3|8
1647613230000|2022-03-18 14:20:30|7158.5|7152.5|7156.5|7150.5|7158.5|7152.5|7156.5|7150.5|5
1647613240000|2022-03-18 14:20:40|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|7
1647613250000|2022-03-18 14:20:50|7158.6|7152.6|7154.5|7148.5|7158.6|7152.6|7153.5|7147.5|20
1647613260000|2022-03-18 14:21:00|7150.6|7144.6|7149.8|7143.8|7152.1|7146.1|7149.8|7143.8|24
1647613270000|2022-03-18 14:21:10|7150.1|7144.1|7150.6|7144.6|7151.6|7145.6|7149.8|7143.8|9
1647613280000|2022-03-18 14:21:20|7151|7145|7150.8|7144.8|7151|7145|7150.6|7144.6|1
1647613290000|2022-03-18 14:21:30|7150.6|7144.6|7151.8|7145.8|7151.8|7145.8|7150.6|7144.6|7
1647613300000|2022-03-18 14:21:40|7151.6|7145.6|7151.8|7145.8|7151.8|7145.8|7150.3|7144.3|15
1647613310000|2022-03-18 14:21:50|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|1
1647613320000|2022-03-18 14:22:00|7150.5|7144.5|7151.4|7145.4|7151.8|7145.8|7150.5|7144.5|27
1647613330000|2022-03-18 14:22:10|7151.1|7145.1|7150.6|7144.6|7151.4|7145.4|7150.6|7144.6|25
1647613340000|2022-03-18 14:22:20|7149.1|7143.1|7145|7139|7149.1|7143.1|7143.5|7137.5|37
1647613350000|2022-03-18 14:22:30|7145.2|7139.2|7146.4|7140.4|7147.2|7141.2|7144.9|7138.9|23
1647613360000|2022-03-18 14:22:40|||||||||2
1647613370000|2022-03-18 14:22:50|7144.9|7138.9|7142.7|7136.7|7144.9|7138.9|7142.7|7136.7|6
1647613380000|2022-03-18 14:23:00|7142.8|7136.8|7142.7|7136.7|7143|7137|7141.9|7135.9|15
1647613390000|2022-03-18 14:23:10|7142.4|7136.4|7142.9|7136.9|7143.4|7137.4|7142.1|7136.1|16
1647613400000|2022-03-18 14:23:20|7143.2|7137.2|7143.2|7137.2|7143.4|7137.4|7142.9|7136.9|9
1647613410000|2022-03-18 14:23:30|7143.6|7137.6|7150.5|7144.5|7150.5|7144.5|7143.6|7137.6|51
1647613420000|2022-03-18 14:23:40|7151.3|7145.3|7151.5|7145.5|7151.5|7145.5|7151.3|7145.3|0
1647613430000|2022-03-18 14:23:50|7151.2|7145.2|7155.3|7149.3|7155.3|7149.3|7149|7143|5
1647613440000|2022-03-18 14:24:00|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|33
1647613450000|2022-03-18 14:24:10|7146.9|7140.9|7147.5|7141.5|7147.5|7141.5|7146.9|7140.9|9
1647613460000|2022-03-18 14:24:20|7147.2|7141.2|7149.7|7143.7|7149.7|7143.7|7147.2|7141.2|1
1647613470000|2022-03-18 14:24:30|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|1
1647613480000|2022-03-18 14:24:40|7149.7|7143.7|7156.7|7150.7|7156.7|7150.7|7149.7|7143.7|4
1647613490000|2022-03-18 14:24:50|7157.2|7151.2|7156.1|7150.1|7157.2|7151.2|7156.1|7150.1|14
1647613500000|2022-03-18 14:25:00|7155.1|7149.1|7157.1|7151.1|7157.6|7151.6|7154.6|7148.6|4
1647613510000|2022-03-18 14:25:10|7158.9|7152.9|7160.1|7154.1|7160.6|7154.6|7158.9|7152.9|3
1647613520000|2022-03-18 14:25:20|7157.6|7151.6|7155.7|7149.7|7157.6|7151.6|7155.7|7149.7|4
1647613530000|2022-03-18 14:25:30|7156.4|7150.4|7157.1|7151.1|7157.1|7151.1|7156.4|7150.4|2
1647613540000|2022-03-18 14:25:40|||||||||2
1647613550000|2022-03-18 14:25:50|7156.6|7150.6|7153.8|7147.8|7156.6|7150.6|7153.8|7147.8|9
1647613560000|2022-03-18 14:26:00|7154.6|7148.6|7158.2|7152.2|7159.2|7153.2|7154.6|7148.6|13
1647613570000|2022-03-18 14:26:10|7157.9|7151.9|7154.6|7148.6|7160.2|7154.2|7154.1|7148.1|22
1647613580000|2022-03-18 14:26:20|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|0
1647613590000|2022-03-18 14:26:30|7155.2|7149.2|7158.2|7152.2|7158.9|7152.9|7155.2|7149.2|1
1647613600000|2022-03-18 14:26:40|7154.1|7148.1|7154.1|7148.1|7154.3|7148.3|7154|7148|3
1647613610000|2022-03-18 14:26:50|7154|7148|7154.6|7148.6|7154.6|7148.6|7154|7148|4
1647613620000|2022-03-18 14:27:00|7154.3|7148.3|7160.1|7154.1|7160.1|7154.1|7154.3|7148.3|9
1647613630000|2022-03-18 14:27:10|7160.4|7154.4|7160.1|7154.1|7161|7155|7160.1|7154.1|3
1647613640000|2022-03-18 14:27:20|7160.6|7154.6|7162.2|7156.2|7162.2|7156.2|7160.4|7154.4|3
1647613650000|2022-03-18 14:27:30|7162|7156|7162.7|7156.7|7163.6|7157.6|7162|7156|7
1647613660000|2022-03-18 14:27:40|7163.2|7157.2|7162.2|7156.2|7163.6|7157.6|7162.2|7156.2|2
1647613670000|2022-03-18 14:27:50|7161.9|7155.9|7160.2|7154.2|7161.9|7155.9|7160.2|7154.2|2
1647613680000|2022-03-18 14:28:00|7160.1|7154.1|7158.7|7152.7|7160.2|7154.2|7158.7|7152.7|5
1647613690000|2022-03-18 14:28:10|7158.1|7152.1|7159.4|7153.4|7160.2|7154.2|7158.1|7152.1|3
1647613700000|2022-03-18 14:28:20|7160.1|7154.1|7158.1|7152.1|7160.2|7154.2|7158.1|7152.1|10
1647613710000|2022-03-18 14:28:30|7163.9|7157.9|7164.2|7158.2|7164.4|7158.4|7163.4|7157.4|13
1647613720000|2022-03-18 14:28:40|7163.7|7157.7|7163.7|7157.7|7163.9|7157.9|7163.4|7157.4|2
1647613730000|2022-03-18 14:28:50|7163.9|7157.9|7165.4|7159.4|7165.4|7159.4|7163.2|7157.2|2
1647613740000|2022-03-18 14:29:00|7165.5|7159.5|7167|7161|7167.9|7161.9|7165.5|7159.5|17
1647613750000|2022-03-18 14:29:10|7166.7|7160.7|7168.9|7162.9|7169.4|7163.4|7166|7160|8
1647613760000|2022-03-18 14:29:20|7169.2|7163.2|7170.7|7164.7|7172|7166|7169.2|7163.2|25
1647613770000|2022-03-18 14:29:30|7170.4|7164.4|7171.9|7165.9|7171.9|7165.9|7170|7164|28
1647613780000|2022-03-18 14:29:40|7171.7|7165.7|7166.5|7160.5|7172.2|7166.2|7165.2|7159.2|6
1647613790000|2022-03-18 14:29:50|7166.9|7160.9|7169.7|7163.7|7170.2|7164.2|7166.9|7160.9|8
1647613800000|2022-03-18 14:30:00|7169.4|7163.4|7171|7165|7172.3|7166.3|7169.2|7163.2|47
1647613810000|2022-03-18 14:30:10|7170.6|7164.6|7167.6|7161.6|7170.6|7164.6|7167.1|7161.1|16
1647613820000|2022-03-18 14:30:20|7167.9|7161.9|7161.1|7155.1|7168.2|7162.2|7161.1|7155.1|14
1647613830000|2022-03-18 14:30:30|7160.9|7154.9|7155.9|7149.9|7160.9|7154.9|7155.3|7149.3|12
1647613840000|2022-03-18 14:30:40|7156.1|7150.1|7154.7|7148.7|7157.4|7151.4|7154.7|7148.7|6
1647613850000|2022-03-18 14:30:50|7154.5|7148.5|7155|7149|7155.5|7149.5|7154.5|7148.5|6
1647613860000|2022-03-18 14:31:00|7155.2|7149.2|7150.9|7144.9|7155.2|7149.2|7150.9|7144.9|12
1647613870000|2022-03-18 14:31:10|7150.6|7144.6|7150.9|7144.9|7151.3|7145.3|7150.4|7144.4|6
1647613880000|2022-03-18 14:31:20|7151.9|7145.9|7151.8|7145.8|7153.9|7147.9|7151.8|7145.8|13
1647613890000|2022-03-18 14:31:30|7150.3|7144.3|7149.8|7143.8|7150.6|7144.6|7148.8|7142.8|4
1647613900000|2022-03-18 14:31:40|7148.8|7142.8|7147.9|7141.9|7148.8|7142.8|7147.9|7141.9|4
1647613910000|2022-03-18 14:31:50|7147.1|7141.1|7144.9|7138.9|7147.1|7141.1|7144.3|7138.3|15
1647613920000|2022-03-18 14:32:00|7144.4|7138.4|7144.3|7138.3|7146.3|7140.3|7143.8|7137.8|13
1647613930000|2022-03-18 14:32:10|7144.6|7138.6|7144.3|7138.3|7145.1|7139.1|7144.3|7138.3|10
1647613940000|2022-03-18 14:32:20|7144.8|7138.8|7144.3|7138.3|7145.3|7139.3|7144.3|7138.3|22
1647613950000|2022-03-18 14:32:30|7144.6|7138.6|7144.8|7138.8|7147.1|7141.1|7144.3|7138.3|22
1647613960000|2022-03-18 14:32:40|7144.4|7138.4|7143.8|7137.8|7144.6|7138.6|7143.8|7137.8|32
1647613970000|2022-03-18 14:32:50|7144.3|7138.3|7143.8|7137.8|7144.3|7138.3|7143.8|7137.8|12
1647613980000|2022-03-18 14:33:00|7140.6|7134.6|7139.3|7133.3|7140.6|7134.6|7139.3|7133.3|6
1647613990000|2022-03-18 14:33:10|7139.5|7133.5|7141.1|7135.1|7141.1|7135.1|7139.5|7133.5|8
1647614000000|2022-03-18 14:33:20|7140.8|7134.8|7142.8|7136.8|7143.3|7137.3|7140.6|7134.6|25
1647614010000|2022-03-18 14:33:30|7142.3|7136.3|7141.8|7135.8|7142.3|7136.3|7141.6|7135.6|8
1647614020000|2022-03-18 14:33:40|7142.6|7136.6|7140.6|7134.6|7142.6|7136.6|7140.6|7134.6|28
1647614030000|2022-03-18 14:33:50|7140.8|7134.8|7140.6|7134.6|7141.6|7135.6|7140.6|7134.6|12
1647614040000|2022-03-18 14:34:00|7140.9|7134.9|7143.6|7137.6|7144.1|7138.1|7140.9|7134.9|5
1647614050000|2022-03-18 14:34:10|7143.4|7137.4|7140.9|7134.9|7143.4|7137.4|7140.9|7134.9|8
1647614060000|2022-03-18 14:34:20|7141.9|7135.9|7141.7|7135.7|7141.9|7135.9|7141.7|7135.7|1
1647614070000|2022-03-18 14:34:30|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|9
1647614080000|2022-03-18 14:34:40|7140.6|7134.6|7140.9|7134.9|7140.9|7134.9|7140.6|7134.6|2
1647614090000|2022-03-18 14:34:50|7141.4|7135.4|7141.7|7135.7|7142.2|7136.2|7141.4|7135.4|15
1647614100000|2022-03-18 14:35:00|7142.2|7136.2|7141.7|7135.7|7142.2|7136.2|7141.7|7135.7|3
1647614110000|2022-03-18 14:35:10|7142.2|7136.2|7139.3|7133.3|7142.2|7136.2|7139.3|7133.3|11
1647614120000|2022-03-18 14:35:20|7139|7133|7139.3|7133.3|7139.3|7133.3|7138.8|7132.8|32
1647614130000|2022-03-18 14:35:30|7138.2|7132.2|7137.4|7131.4|7139.6|7133.6|7137.4|7131.4|52
1647614140000|2022-03-18 14:35:40|7136.5|7130.5|7136.8|7130.8|7137.4|7131.4|7134|7128|70
1647614150000|2022-03-18 14:35:50|7136.4|7130.4|7134.8|7128.8|7136.4|7130.4|7134.5|7128.5|16
1647614160000|2022-03-18 14:36:00|7135.1|7129.1|7134.8|7128.8|7138.3|7132.3|7134.8|7128.8|28
1647614170000|2022-03-18 14:36:10|7134.3|7128.3|7137.3|7131.3|7137.4|7131.4|7133|7127|15
1647614180000|2022-03-18 14:36:20|7137.4|7131.4|7136.6|7130.6|7137.4|7131.4|7136.6|7130.6|4
1647614190000|2022-03-18 14:36:30|7136.9|7130.9|7141|7135|7141|7135|7136.9|7130.9|31
1647614200000|2022-03-18 14:36:40|7141.3|7135.3|7141|7135|7142|7136|7140.5|7134.5|12
1647614210000|2022-03-18 14:36:50|7142|7136|7140.3|7134.3|7142|7136|7140.3|7134.3|24
1647614220000|2022-03-18 14:37:00|7140.7|7134.7|7137.7|7131.7|7140.7|7134.7|7137.7|7131.7|14
1647614230000|2022-03-18 14:37:10|7140.2|7134.2|7139.7|7133.7|7140.2|7134.2|7139.7|7133.7|8
1647614240000|2022-03-18 14:37:20|7140.2|7134.2|7140.7|7134.7|7141.2|7135.2|7140.2|7134.2|14
1647614250000|2022-03-18 14:37:30|7139.2|7133.2|7138.7|7132.7|7139.2|7133.2|7138.4|7132.4|17
1647614260000|2022-03-18 14:37:40|7138.5|7132.5|7138.2|7132.2|7138.9|7132.9|7137.2|7131.2|17
1647614270000|2022-03-18 14:37:50|7137.2|7131.2|7139.7|7133.7|7139.7|7133.7|7137.2|7131.2|61
1647614280000|2022-03-18 14:38:00|7139.2|7133.2|7140.2|7134.2|7141.2|7135.2|7138.2|7132.2|24
1647614290000|2022-03-18 14:38:10|7140.7|7134.7|7140.7|7134.7|7140.7|7134.7|7140.7|7134.7|12
1647614300000|2022-03-18 14:38:20|7141|7135|7141.2|7135.2|7141.2|7135.2|7141|7135|4
1647614310000|2022-03-18 14:38:30|7140.9|7134.9|7140.7|7134.7|7140.9|7134.9|7140.2|7134.2|13
1647614320000|2022-03-18 14:38:40|7142.8|7136.8|7144.7|7138.7|7145.2|7139.2|7142.8|7136.8|21
1647614330000|2022-03-18 14:38:50|7144.9|7138.9|7140.3|7134.3|7145.4|7139.4|7140.3|7134.3|24
1647614340000|2022-03-18 14:39:00|7140.8|7134.8|7140.3|7134.3|7141.5|7135.5|7140|7134|19
1647614350000|2022-03-18 14:39:10|7140|7134|7140|7134|7140|7134|7139|7133|30
1647614360000|2022-03-18 14:39:20|7140.1|7134.1|7141|7135|7141.3|7135.3|7140.1|7134.1|12
1647614370000|2022-03-18 14:39:30|7140|7134|7140.3|7134.3|7141.1|7135.1|7140|7134|27
1647614380000|2022-03-18 14:39:40|7140.5|7134.5|7143.5|7137.5|7143.5|7137.5|7140.5|7134.5|28
1647614390000|2022-03-18 14:39:50|7145.1|7139.1|7144|7138|7145.1|7139.1|7144|7138|18
1647614400000|2022-03-18 14:40:00|7143.6|7137.6|7143.5|7137.5|7143.6|7137.6|7142.8|7136.8|2
1647614410000|2022-03-18 14:40:10|7142.5|7136.5|7141|7135|7142.5|7136.5|7140.6|7134.6|10
1647614420000|2022-03-18 14:40:20|7140.6|7134.6|7141.8|7135.8|7143.6|7137.6|7140.6|7134.6|16
1647614430000|2022-03-18 14:40:30|7141.6|7135.6|7141.1|7135.1|7141.6|7135.6|7139.6|7133.6|11
1647614440000|2022-03-18 14:40:40|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|2
1647614450000|2022-03-18 14:40:50|7140.3|7134.3|7140.3|7134.3|7141.4|7135.4|7140|7134|8
1647614460000|2022-03-18 14:41:00|7140.1|7134.1|7138.5|7132.5|7140.1|7134.1|7138.5|7132.5|9
1647614470000|2022-03-18 14:41:10|7138.3|7132.3|7138.5|7132.5|7139|7133|7138.3|7132.3|35
1647614480000|2022-03-18 14:41:20|7138.3|7132.3|7138.1|7132.1|7138.6|7132.6|7132.6|7126.6|35
1647614490000|2022-03-18 14:41:30|7138.5|7132.5|7138.1|7132.1|7139.1|7133.1|7136.6|7130.6|41
1647614500000|2022-03-18 14:41:40|7137.6|7131.6|7140.1|7134.1|7140.4|7134.4|7137.6|7131.6|25
1647614510000|2022-03-18 14:41:50|7139.9|7133.9|7139.3|7133.3|7139.9|7133.9|7137.3|7131.3|9
1647614520000|2022-03-18 14:42:00|7139.6|7133.6|7137.5|7131.5|7139.8|7133.8|7137|7131|27
1647614530000|2022-03-18 14:42:10|7137.3|7131.3|7137.5|7131.5|7137.5|7131.5|7137|7131|16
1647614540000|2022-03-18 14:42:20|7137.8|7131.8|7138.5|7132.5|7138.5|7132.5|7137.8|7131.8|5
1647614550000|2022-03-18 14:42:30|7138.3|7132.3|7138.3|7132.3|7138.6|7132.6|7138|7132|3
1647614560000|2022-03-18 14:42:40|7138.5|7132.5|7137.5|7131.5|7138.5|7132.5|7137.5|7131.5|7
1647614570000|2022-03-18 14:42:50|7138.5|7132.5|7139.3|7133.3|7139.3|7133.3|7138.5|7132.5|12
1647614580000|2022-03-18 14:43:00|7139.8|7133.8|7140.6|7134.6|7143.6|7137.6|7139.8|7133.8|23
1647614590000|2022-03-18 14:43:10|7140.3|7134.3|7140.8|7134.8|7140.8|7134.8|7138.5|7132.5|12
1647614600000|2022-03-18 14:43:20|7140.6|7134.6|7142.4|7136.4|7142.4|7136.4|7140.3|7134.3|13
1647614610000|2022-03-18 14:43:30|7143.3|7137.3|7146.1|7140.1|7146.1|7140.1|7143.3|7137.3|13
1647614620000|2022-03-18 14:43:40|7145.1|7139.1|7143.1|7137.1|7145.1|7139.1|7142.5|7136.5|10
1647614630000|2022-03-18 14:43:50|7143.3|7137.3|7143.3|7137.3|7144.3|7138.3|7143.3|7137.3|4
1647614640000|2022-03-18 14:44:00|7141.8|7135.8|7142.3|7136.3|7142.3|7136.3|7141.6|7135.6|6
1647614650000|2022-03-18 14:44:10|7141.8|7135.8|7140|7134|7142|7136|7138.7|7132.7|10
1647614660000|2022-03-18 14:44:20|7139.2|7133.2|7137.9|7131.9|7140|7134|7137.6|7131.6|9
1647614670000|2022-03-18 14:44:30|7138.3|7132.3|7137.9|7131.9|7138.4|7132.4|7137.1|7131.1|10
1647614680000|2022-03-18 14:44:40|7137.6|7131.6|7137.9|7131.9|7137.9|7131.9|7137.6|7131.6|0
1647614690000|2022-03-18 14:44:50|7137.8|7131.8|7137.1|7131.1|7137.8|7131.8|7137.1|7131.1|22
1647614700000|2022-03-18 14:45:00|7136.9|7130.9|7129.7|7123.7|7137.1|7131.1|7129.7|7123.7|48
1647614710000|2022-03-18 14:45:10|7130|7124|7129.7|7123.7|7130|7124|7129.7|7123.7|9
1647614720000|2022-03-18 14:45:20|7128.9|7122.9|7125.8|7119.8|7128.9|7122.9|7124.8|7118.8|38
1647614730000|2022-03-18 14:45:30|7124.8|7118.8|7125.3|7119.3|7125.5|7119.5|7124.8|7118.8|4
1647614740000|2022-03-18 14:45:40|7125.5|7119.5|7125.3|7119.3|7125.5|7119.5|7125.3|7119.3|19
1647614750000|2022-03-18 14:45:50|7125.5|7119.5|7125.8|7119.8|7126|7120|7125.3|7119.3|8
1647614760000|2022-03-18 14:46:00|7125.5|7119.5|7119.6|7113.6|7125.8|7119.8|7119.6|7113.6|23
1647614770000|2022-03-18 14:46:10|7119.2|7113.2|7115.5|7109.5|7119.2|7113.2|7115|7109|14
1647614780000|2022-03-18 14:46:20|7115.6|7109.6|7119.5|7113.5|7119.5|7113.5|7115.5|7109.5|50
1647614790000|2022-03-18 14:46:30|7119.3|7113.3|7120.1|7114.1|7120.1|7114.1|7118.5|7112.5|13
1647614800000|2022-03-18 14:46:40|7120.3|7114.3|7124.4|7118.4|7124.4|7118.4|7120.3|7114.3|19
1647614810000|2022-03-18 14:46:50|7124.6|7118.6|7122.9|7116.9|7124.6|7118.6|7122.1|7116.1|11
1647614820000|2022-03-18 14:47:00|7123.3|7117.3|7124.1|7118.1|7125.2|7119.2|7123.1|7117.1|15
1647614830000|2022-03-18 14:47:10|7123.3|7117.3|7119.3|7113.3|7123.3|7117.3|7118.8|7112.8|15
1647614840000|2022-03-18 14:47:20|7119|7113|7117.5|7111.5|7120.8|7114.8|7117.5|7111.5|6
1647614850000|2022-03-18 14:47:30|7118.3|7112.3|7117.5|7111.5|7118.3|7112.3|7117.5|7111.5|5
1647614860000|2022-03-18 14:47:40|7116|7110|7118.3|7112.3|7118.3|7112.3|7115.5|7109.5|16
1647614870000|2022-03-18 14:47:50|7118.5|7112.5|7123.6|7117.6|7123.6|7117.6|7117.5|7111.5|32
1647614880000|2022-03-18 14:48:00|7123.8|7117.8|7121.5|7115.5|7124|7118|7121.3|7115.3|14
1647614890000|2022-03-18 14:48:10|7121|7115|7120|7114|7121|7115|7120|7114|6
1647614900000|2022-03-18 14:48:20|7121.5|7115.5|7124.3|7118.3|7124.3|7118.3|7120.6|7114.6|19
1647614910000|2022-03-18 14:48:30|7123|7117|7126.3|7120.3|7126.3|7120.3|7122.8|7116.8|9
1647614920000|2022-03-18 14:48:40|7127.3|7121.3|7132.2|7126.2|7132.2|7126.2|7127.3|7121.3|23
1647614930000|2022-03-18 14:48:50|7132.5|7126.5|7134.2|7128.2|7135.2|7129.2|7132.5|7126.5|5
1647614940000|2022-03-18 14:49:00|7134.5|7128.5|7135.4|7129.4|7135.4|7129.4|7130.9|7124.9|13
1647614950000|2022-03-18 14:49:10|7135.7|7129.7|7135|7129|7135.7|7129.7|7135|7129|3
1647614960000|2022-03-18 14:49:20|7135.9|7129.9|7138.7|7132.7|7139.5|7133.5|7135.9|7129.9|9
1647614970000|2022-03-18 14:49:30|7142.8|7136.8|7141|7135|7142.8|7136.8|7141|7135|24
1647614980000|2022-03-18 14:49:40|7142|7136|7138.2|7132.2|7142|7136|7138.2|7132.2|8
1647614990000|2022-03-18 14:49:50|7137.9|7131.9|7139|7133|7139|7133|7137.5|7131.5|4
1647615000000|2022-03-18 14:50:00|7137.5|7131.5|7137.1|7131.1|7137.7|7131.7|7136.4|7130.4|4
1647615010000|2022-03-18 14:50:10|7136.6|7130.6|7138|7132|7138.5|7132.5|7135.6|7129.6|32
1647615020000|2022-03-18 14:50:20|7137|7131|7137.4|7131.4|7137.4|7131.4|7136.5|7130.5|8
1647615030000|2022-03-18 14:50:30|7138.9|7132.9|7139.2|7133.2|7139.2|7133.2|7138.7|7132.7|3
1647615040000|2022-03-18 14:50:40|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|7
1647615050000|2022-03-18 14:50:50|7139.3|7133.3|7139.6|7133.6|7139.6|7133.6|7139.3|7133.3|8
1647615060000|2022-03-18 14:51:00|7139.3|7133.3|7140.8|7134.8|7141.3|7135.3|7139.1|7133.1|18
1647615070000|2022-03-18 14:51:10|7142.3|7136.3|7142.3|7136.3|7142.3|7136.3|7142.3|7136.3|4
1647615080000|2022-03-18 14:51:20|7142.8|7136.8|7142.3|7136.3|7143.1|7137.1|7141.3|7135.3|11
1647615090000|2022-03-18 14:51:30|7142|7136|7141.8|7135.8|7142|7136|7141.8|7135.8|3
1647615100000|2022-03-18 14:51:40|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|1
1647615110000|2022-03-18 14:51:50|7139.2|7133.2|7139.7|7133.7|7140.2|7134.2|7138.4|7132.4|19
1647615120000|2022-03-18 14:52:00|7139.2|7133.2|7139.4|7133.4|7139.4|7133.4|7138.9|7132.9|15
1647615130000|2022-03-18 14:52:10|7139.7|7133.7|7136.6|7130.6|7139.9|7133.9|7136.6|7130.6|17
1647615140000|2022-03-18 14:52:20|7136.8|7130.8|7134.6|7128.6|7137.1|7131.1|7134.6|7128.6|3
1647615150000|2022-03-18 14:52:30|7133.6|7127.6|7132.3|7126.3|7133.6|7127.6|7132.3|7126.3|4
1647615160000|2022-03-18 14:52:40|7132.1|7126.1|7134.9|7128.9|7134.9|7128.9|7130.4|7124.4|20
1647615170000|2022-03-18 14:52:50|7134.5|7128.5|7134.1|7128.1|7136.1|7130.1|7133.6|7127.6|14
1647615180000|2022-03-18 14:53:00|7135.9|7129.9|7132.6|7126.6|7135.9|7129.9|7132.6|7126.6|8
1647615190000|2022-03-18 14:53:10|7132.4|7126.4|7132.6|7126.6|7132.6|7126.6|7132.4|7126.4|2
1647615200000|2022-03-18 14:53:20|7132.8|7126.8|7131.3|7125.3|7132.8|7126.8|7131.3|7125.3|20
1647615210000|2022-03-18 14:53:30|7130.3|7124.3|7130.8|7124.8|7130.8|7124.8|7129.3|7123.3|24
1647615220000|2022-03-18 14:53:40|7130.4|7124.4|7131.3|7125.3|7131.3|7125.3|7129.3|7123.3|5
1647615230000|2022-03-18 14:53:50|7130.8|7124.8|7129.3|7123.3|7130.8|7124.8|7129.3|7123.3|9
1647615240000|2022-03-18 14:54:00|7128.1|7122.1|7129|7123|7129.1|7123.1|7128.1|7122.1|10
1647615250000|2022-03-18 14:54:10|7129.2|7123.2|7127.3|7121.3|7129.2|7123.2|7127.3|7121.3|8
1647615260000|2022-03-18 14:54:20|7126.8|7120.8|7125.7|7119.7|7126.8|7120.8|7125.2|7119.2|17
1647615270000|2022-03-18 14:54:30|7126|7120|7126.9|7120.9|7127.2|7121.2|7125.7|7119.7|18
1647615280000|2022-03-18 14:54:40|7127.1|7121.1|7128.8|7122.8|7130.3|7124.3|7126.7|7120.7|36
1647615290000|2022-03-18 14:54:50|7129.6|7123.6|7133.2|7127.2|7133.3|7127.3|7129|7123|19
1647615300000|2022-03-18 14:55:00|7133|7127|7131.9|7125.9|7133|7127|7131.9|7125.9|4
1647615310000|2022-03-18 14:55:10|7131.2|7125.2|7131.9|7125.9|7132.1|7126.1|7131.2|7125.2|8
1647615320000|2022-03-18 14:55:20|7132.4|7126.4|7133.4|7127.4|7134.7|7128.7|7132.4|7126.4|12
1647615330000|2022-03-18 14:55:30|7132.9|7126.9|7130.7|7124.7|7133.9|7127.9|7130.7|7124.7|11
1647615340000|2022-03-18 14:55:40|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|7130.7|7124.7|8
1647615350000|2022-03-18 14:55:50|7130.7|7124.7|7125.9|7119.9|7130.7|7124.7|7125.9|7119.9|11
1647615360000|2022-03-18 14:56:00|7125.7|7119.7|7129.2|7123.2|7129.2|7123.2|7125.4|7119.4|16
1647615370000|2022-03-18 14:56:10|7129.4|7123.4|7128.2|7122.2|7130|7124|7128.2|7122.2|12
1647615380000|2022-03-18 14:56:20|7127.7|7121.7|7127.4|7121.4|7129|7123|7127.2|7121.2|11
1647615390000|2022-03-18 14:56:30|7128.5|7122.5|7127|7121|7129|7123|7127|7121|4
1647615400000|2022-03-18 14:56:40|7127.2|7121.2|7130.5|7124.5|7130.5|7124.5|7127.2|7121.2|4
1647615410000|2022-03-18 14:56:50|7133|7127|7134.5|7128.5|7134.5|7128.5|7133|7127|9
1647615420000|2022-03-18 14:57:00|7134.2|7128.2|7133.2|7127.2|7134.8|7128.8|7133.2|7127.2|11
1647615430000|2022-03-18 14:57:10|7133.5|7127.5|7133|7127|7136.3|7130.3|7133|7127|41
1647615440000|2022-03-18 14:57:20|7133.3|7127.3|7134.2|7128.2|7136.8|7130.8|7133.3|7127.3|4
1647615450000|2022-03-18 14:57:30|7133.9|7127.9|7134.7|7128.7|7134.7|7128.7|7133.7|7127.7|8
1647615460000|2022-03-18 14:57:40|7138|7132|7141.2|7135.2|7141.7|7135.7|7138|7132|11
1647615470000|2022-03-18 14:57:50|7141.4|7135.4|7140.4|7134.4|7141.9|7135.9|7140.4|7134.4|13
1647615480000|2022-03-18 14:58:00|7140|7134|7139|7133|7140|7134|7138.9|7132.9|2
1647615490000|2022-03-18 14:58:10|7137|7131|7138|7132|7138|7132|7136|7130|19
1647615500000|2022-03-18 14:58:20|7137.5|7131.5|7137|7131|7137.5|7131.5|7137|7131|3
1647615510000|2022-03-18 14:58:30|7136|7130|7136|7130|7136|7130|7136|7130|4
1647615520000|2022-03-18 14:58:40|7135|7129|7134|7128|7135|7129|7133.5|7127.5|4
1647615530000|2022-03-18 14:58:50|7136|7130|7137.2|7131.2|7139.2|7133.2|7136|7130|18
1647615540000|2022-03-18 14:59:00|7136.5|7130.5|7136.9|7130.9|7136.9|7130.9|7136.5|7130.5|5
1647615550000|2022-03-18 14:59:10|7137.4|7131.4|7136.6|7130.6|7137.8|7131.8|7136.6|7130.6|6
1647615560000|2022-03-18 14:59:20|7136.8|7130.8|7136.8|7130.8|7136.8|7130.8|7136.6|7130.6|3
1647615570000|2022-03-18 14:59:30|7136.4|7130.4|7136.3|7130.3|7136.4|7130.4|7135.8|7129.8|2
1647615580000|2022-03-18 14:59:40|7136.4|7130.4|7134.4|7128.4|7136.9|7130.9|7134.4|7128.4|2
1647615590000|2022-03-18 14:59:50|7133.9|7127.9|7134.4|7128.4|7134.4|7128.4|7133.9|7127.9|3
1647615600000|2022-03-18 15:00:00|7134.9|7128.9|7132.3|7126.3|7136.5|7130.5|7131.8|7125.8|10
1647615610000|2022-03-18 15:00:10|7132.1|7126.1|7131.1|7125.1|7132.3|7126.3|7130.3|7124.3|6
1647615620000|2022-03-18 15:00:20|7130.5|7124.5|7128.6|7122.6|7130.5|7124.5|7128.6|7122.6|12
1647615630000|2022-03-18 15:00:30|7128.8|7122.8|7127.3|7121.3|7128.8|7122.8|7127.1|7121.1|6
1647615640000|2022-03-18 15:00:40|||||||||2
1647615650000|2022-03-18 15:00:50|7127.8|7121.8|7127.7|7121.7|7127.8|7121.8|7127.7|7121.7|4
1647615670000|2022-03-18 15:01:10|7128|7122|7127|7121|7128|7122|7127|7121|23
1647615680000|2022-03-18 15:01:20|||||||||7
1647615690000|2022-03-18 15:01:30|7127.2|7121.2|7129.8|7123.8|7129.8|7123.8|7127.1|7121.1|20
1647615700000|2022-03-18 15:01:40|7129.9|7123.9|7128.2|7122.2|7129.9|7123.9|7128.2|7122.2|5
1647615710000|2022-03-18 15:01:50|7128.1|7122.1|7128.1|7122.1|7128.1|7122.1|7128.1|7122.1|0
1647615720000|2022-03-18 15:02:00|7129.9|7123.9|7129.6|7123.6|7130.1|7124.1|7129.1|7123.1|17
1647615730000|2022-03-18 15:02:10|7129.9|7123.9|7130.1|7124.1|7130.3|7124.3|7129.9|7123.9|8
1647615740000|2022-03-18 15:02:20|7130.4|7124.4|7129.3|7123.3|7130.4|7124.4|7128.8|7122.8|5
1647615750000|2022-03-18 15:02:30|7128.5|7122.5|7128.3|7122.3|7128.5|7122.5|7128.3|7122.3|3
1647615760000|2022-03-18 15:02:40|7128.1|7122.1|7128.3|7122.3|7128.3|7122.3|7128.1|7122.1|2
1647615770000|2022-03-18 15:02:50|7128.2|7122.2|7127.8|7121.8|7128.2|7122.2|7127|7121|13
1647615780000|2022-03-18 15:03:00|7127.6|7121.6|7128.8|7122.8|7129.3|7123.3|7127.3|7121.3|13
1647615790000|2022-03-18 15:03:10|7129|7123|7127.3|7121.3|7129.6|7123.6|7127.3|7121.3|12
1647615800000|2022-03-18 15:03:20|7127.2|7121.2|7127.1|7121.1|7127.6|7121.6|7127.1|7121.1|5
1647615810000|2022-03-18 15:03:30|7128.4|7122.4|7128.7|7122.7|7128.7|7122.7|7128.4|7122.4|13
1647615820000|2022-03-18 15:03:40|7128.2|7122.2|7127.4|7121.4|7128.2|7122.2|7127.4|7121.4|16
1647615830000|2022-03-18 15:03:50|7127.1|7121.1|7127.3|7121.3|7127.4|7121.4|7127.1|7121.1|2
1647615840000|2022-03-18 15:04:00|7126.9|7120.9|7123.8|7117.8|7127.1|7121.1|7123.8|7117.8|7
1647615850000|2022-03-18 15:04:10|7123.6|7117.6|7123.1|7117.1|7123.8|7117.8|7123.1|7117.1|3
1647615860000|2022-03-18 15:04:20|7123.3|7117.3|7123.9|7117.9|7123.9|7117.9|7123.3|7117.3|4
1647615870000|2022-03-18 15:04:30|7123.4|7117.4|7123.1|7117.1|7123.8|7117.8|7123.1|7117.1|7
1647615880000|2022-03-18 15:04:40|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|0
1647615890000|2022-03-18 15:04:50|7123.8|7117.8|7124.1|7118.1|7125.1|7119.1|7123.6|7117.6|14
1647615900000|2022-03-18 15:05:00|7124.3|7118.3|7125.1|7119.1|7125.1|7119.1|7124.1|7118.1|7
1647615910000|2022-03-18 15:05:10|7124.6|7118.6|7123.8|7117.8|7125.8|7119.8|7123.8|7117.8|14
1647615920000|2022-03-18 15:05:20|7123.6|7117.6|7123.3|7117.3|7124.1|7118.1|7123.3|7117.3|11
1647615930000|2022-03-18 15:05:30|7123|7117|7111.5|7105.5|7123|7117|7111.2|7105.2|20
1647615940000|2022-03-18 15:05:40|7111.2|7105.2|7112.8|7106.8|7113.8|7107.8|7110.5|7104.5|22
1647615950000|2022-03-18 15:05:50|7112|7106|7114|7108|7114|7108|7112|7106|16
1647615960000|2022-03-18 15:06:00|7112.5|7106.5|7113|7107|7114.3|7108.3|7112.2|7106.2|13
1647615970000|2022-03-18 15:06:10|7112.7|7106.7|7111|7105|7112.7|7106.7|7111|7105|31
1647615980000|2022-03-18 15:06:20|7110.5|7104.5|7110.2|7104.2|7110.5|7104.5|7109.9|7103.9|14
1647615990000|2022-03-18 15:06:30|7109.9|7103.9|7109.5|7103.5|7109.9|7103.9|7109.4|7103.4|8
1647616000000|2022-03-18 15:06:40|7109.4|7103.4|7108.7|7102.7|7109.4|7103.4|7108.7|7102.7|13
1647616010000|2022-03-18 15:06:50|7107|7101|7105.7|7099.7|7107.5|7101.5|7105.7|7099.7|16
1647616020000|2022-03-18 15:07:00|7105.2|7099.2|7107.4|7101.4|7107.4|7101.4|7104.2|7098.2|40
1647616030000|2022-03-18 15:07:10|7107|7101|7104.9|7098.9|7107|7101|7104.9|7098.9|7
1647616040000|2022-03-18 15:07:20|7104|7098|7103.2|7097.2|7104|7098|7103.2|7097.2|37
1647616050000|2022-03-18 15:07:30|7102.9|7096.9|7097.6|7091.6|7102.9|7096.9|7097.3|7091.3|76
1647616060000|2022-03-18 15:07:40|7097.9|7091.9|7091.6|7085.6|7098.1|7092.1|7091.6|7085.6|46
1647616070000|2022-03-18 15:07:50|7091.4|7085.4|7088.7|7082.7|7091.4|7085.4|7077.1|7071.1|31
1647616080000|2022-03-18 15:08:00|7088.2|7082.2|7098.8|7092.8|7098.8|7092.8|7088.2|7082.2|50
1647616090000|2022-03-18 15:08:10|7097.3|7091.3|7095.5|7089.5|7097.8|7091.8|7095.5|7089.5|22
1647616100000|2022-03-18 15:08:20|7095|7089|7084.9|7078.9|7095.2|7089.2|7084.1|7078.1|36
1647616110000|2022-03-18 15:08:30|7084.7|7078.7|7085.8|7079.8|7085.8|7079.8|7082.1|7076.1|25
1647616120000|2022-03-18 15:08:40|7086.1|7080.1|7086.8|7080.8|7087.7|7081.7|7086.1|7080.1|19
1647616130000|2022-03-18 15:08:50|7086.3|7080.3|7084.8|7078.8|7086.3|7080.3|7084.8|7078.8|9
1647616140000|2022-03-18 15:09:00|7084.5|7078.5|7088.8|7082.8|7088.8|7082.8|7081.8|7075.8|28
1647616150000|2022-03-18 15:09:10|7088.6|7082.6|7088.3|7082.3|7089|7083|7086.8|7080.8|8
1647616160000|2022-03-18 15:09:20|7088.6|7082.6|7086.8|7080.8|7088.6|7082.6|7086.8|7080.8|13
1647616170000|2022-03-18 15:09:30|7087.4|7081.4|7086.8|7080.8|7087.9|7081.9|7086.8|7080.8|5
1647616180000|2022-03-18 15:09:40|7089.1|7083.1|7089.5|7083.5|7089.5|7083.5|7089.1|7083.1|9
1647616190000|2022-03-18 15:09:50|7089.8|7083.8|7087.7|7081.7|7090.5|7084.5|7087.7|7081.7|11
1647616200000|2022-03-18 15:10:00|7087.5|7081.5|7086.7|7080.7|7087.5|7081.5|7084.7|7078.7|16
1647616210000|2022-03-18 15:10:10|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|2
1647616220000|2022-03-18 15:10:20|7082.4|7076.4|7078|7072|7082.4|7076.4|7078|7072|14
1647616230000|2022-03-18 15:10:30|7078.7|7072.7|7079|7073|7080.9|7074.9|7078.5|7072.5|14
1647616240000|2022-03-18 15:10:40|7075|7069|7075|7069|7075.4|7069.4|7074.5|7068.5|21
1647616250000|2022-03-18 15:10:50|7074.5|7068.5|7075|7069|7075|7069|7074.5|7068.5|15
1647616260000|2022-03-18 15:11:00|7074.9|7068.9|7075|7069|7075|7069|7074.5|7068.5|13
1647616270000|2022-03-18 15:11:10|7075.4|7069.4|7079.3|7073.3|7079.3|7073.3|7075.4|7069.4|6
1647616280000|2022-03-18 15:11:20|7079.8|7073.8|7079.3|7073.3|7080.3|7074.3|7077.5|7071.5|11
1647616290000|2022-03-18 15:11:30|7080.2|7074.2|7077.5|7071.5|7081.5|7075.5|7077|7071|20
1647616300000|2022-03-18 15:11:40|7078.6|7072.6|7079.9|7073.9|7080.7|7074.7|7078.6|7072.6|12
1647616310000|2022-03-18 15:11:50|7077|7071|7077.9|7071.9|7077.9|7071.9|7077|7071|11
1647616320000|2022-03-18 15:12:00|7078.2|7072.2|7077|7071|7078.2|7072.2|7076.7|7070.7|10
1647616330000|2022-03-18 15:12:10|7076.7|7070.7|7074.4|7068.4|7077.2|7071.2|7074.4|7068.4|12
1647616340000|2022-03-18 15:12:20|7074.9|7068.9|7077.4|7071.4|7077.4|7071.4|7074.9|7068.9|24
1647616350000|2022-03-18 15:12:30|7077.6|7071.6|7081.9|7075.9|7084.4|7078.4|7077.6|7071.6|23
1647616360000|2022-03-18 15:12:40|7082.7|7076.7|7087.8|7081.8|7091.3|7085.3|7082.7|7076.7|23
1647616370000|2022-03-18 15:12:50|7087.5|7081.5|7083.7|7077.7|7087.5|7081.5|7083.7|7077.7|4
1647616380000|2022-03-18 15:13:00|7084.7|7078.7|7084|7078|7084.7|7078.7|7084|7078|15
1647616390000|2022-03-18 15:13:10|7084.7|7078.7|7086.8|7080.8|7087.3|7081.3|7084.7|7078.7|11
1647616400000|2022-03-18 15:13:20|7087.2|7081.2|7086.8|7080.8|7087.3|7081.3|7086.8|7080.8|7
1647616410000|2022-03-18 15:13:30|7086.7|7080.7|7086.8|7080.8|7087.2|7081.2|7086.7|7080.7|11
1647616420000|2022-03-18 15:13:40|7087.4|7081.4|7088.2|7082.2|7090.2|7084.2|7087.4|7081.4|5
1647616430000|2022-03-18 15:13:50|7087.7|7081.7|7087.2|7081.2|7087.7|7081.7|7087.2|7081.2|3
1647616440000|2022-03-18 15:14:00|7087.5|7081.5|7087.2|7081.2|7087.5|7081.5|7087.2|7081.2|10
1647616450000|2022-03-18 15:14:10|7087.6|7081.6|7088.2|7082.2|7088.7|7082.7|7087.6|7081.6|10
1647616460000|2022-03-18 15:14:20|7088.5|7082.5|7087.9|7081.9|7088.7|7082.7|7087.9|7081.9|9
1647616470000|2022-03-18 15:14:30|7088.2|7082.2|7088.2|7082.2|7088.5|7082.5|7086.7|7080.7|14
1647616480000|2022-03-18 15:14:40|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|2
1647616490000|2022-03-18 15:14:50|7088.4|7082.4|7092.5|7086.5|7092.5|7086.5|7088.4|7082.4|15
1647616500000|2022-03-18 15:15:00|7092|7086|7090.7|7084.7|7092|7086|7090.7|7084.7|1
1647616510000|2022-03-18 15:15:10|7091.7|7085.7|7093.3|7087.3|7093.3|7087.3|7091.7|7085.7|9
1647616520000|2022-03-18 15:15:20|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|4
1647616530000|2022-03-18 15:15:30|7095.6|7089.6|7094|7088|7095.9|7089.9|7093.5|7087.5|8
1647616540000|2022-03-18 15:15:40|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|5
1647616550000|2022-03-18 15:15:50|7094.5|7088.5|7093|7087|7095.1|7089.1|7093|7087|6
1647616560000|2022-03-18 15:16:00|7093.6|7087.6|7094.3|7088.3|7094.3|7088.3|7093.6|7087.6|4
1647616570000|2022-03-18 15:16:10|7094.6|7088.6|7099.1|7093.1|7099.1|7093.1|7094.6|7088.6|24
1647616580000|2022-03-18 15:16:20|7099.4|7093.4|7104.1|7098.1|7104.6|7098.6|7099.4|7093.4|13
1647616590000|2022-03-18 15:16:30|7104.5|7098.5|7107.5|7101.5|7107.5|7101.5|7104.5|7098.5|20
1647616600000|2022-03-18 15:16:40|7107.2|7101.2|7103.1|7097.1|7107.2|7101.2|7103.1|7097.1|18
1647616610000|2022-03-18 15:16:50|7102.9|7096.9|7102.5|7096.5|7102.9|7096.9|7102.5|7096.5|2
1647616620000|2022-03-18 15:17:00|7103.8|7097.8|7099.7|7093.7|7105.9|7099.9|7099.7|7093.7|19
1647616630000|2022-03-18 15:17:10|7099.5|7093.5|7100.5|7094.5|7101.2|7095.2|7099.1|7093.1|11
1647616640000|2022-03-18 15:17:20|7099.6|7093.6|7102.8|7096.8|7102.8|7096.8|7099.4|7093.4|20
1647616650000|2022-03-18 15:17:30|7103.3|7097.3|7104.4|7098.4|7107.9|7101.9|7103.3|7097.3|11
1647616660000|2022-03-18 15:17:40|7104.3|7098.3|7103.6|7097.6|7104.6|7098.6|7103.3|7097.3|7
1647616670000|2022-03-18 15:17:50|7104.6|7098.6|7107.8|7101.8|7107.8|7101.8|7103.4|7097.4|28
1647616680000|2022-03-18 15:18:00|7108.8|7102.8|7111.5|7105.5|7111.5|7105.5|7108.5|7102.5|16
1647616690000|2022-03-18 15:18:10|7111.8|7105.8|7112.7|7106.7|7113.5|7107.5|7111.8|7105.8|7
1647616700000|2022-03-18 15:18:20|7112.5|7106.5|7110.5|7104.5|7112.5|7106.5|7110.5|7104.5|4
1647616710000|2022-03-18 15:18:30|7110.8|7104.8|7110|7104|7111|7105|7109.2|7103.2|9
1647616720000|2022-03-18 15:18:40|7109.7|7103.7|7111.4|7105.4|7111.4|7105.4|7109.7|7103.7|8
1647616730000|2022-03-18 15:18:50|7111.2|7105.2|7112.1|7106.1|7112.4|7106.4|7111.2|7105.2|2
1647616740000|2022-03-18 15:19:00|7111.1|7105.1|7109.8|7103.8|7111.7|7105.7|7109.1|7103.1|6
1647616750000|2022-03-18 15:19:10|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|7108.3|7102.3|5
1647616760000|2022-03-18 15:19:20|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|1
1647616770000|2022-03-18 15:19:30|7110|7104|7109|7103|7110|7104|7109|7103|5
1647616780000|2022-03-18 15:19:40|7108.1|7102.1|7108.3|7102.3|7108.3|7102.3|7108.1|7102.1|3
1647616790000|2022-03-18 15:19:50|7108.8|7102.8|7108.1|7102.1|7108.8|7102.8|7108.1|7102.1|3
1647616800000|2022-03-18 15:20:00|7108.5|7102.5|7111|7105|7111.1|7105.1|7108.5|7102.5|21
1647616810000|2022-03-18 15:20:10|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|1
1647616820000|2022-03-18 15:20:20|7110.6|7104.6|7108.6|7102.6|7111|7105|7108.6|7102.6|7
1647616830000|2022-03-18 15:20:30|7107.8|7101.8|7107.8|7101.8|7107.8|7101.8|7107.8|7101.8|6
1647616840000|2022-03-18 15:20:40|7107.5|7101.5|7106.2|7100.2|7107.8|7101.8|7104.9|7098.9|21
1647616850000|2022-03-18 15:20:50|||||||||2
1647616860000|2022-03-18 15:21:00|7105.9|7099.9|7105.9|7099.9|7106.8|7100.8|7105.9|7099.9|8
1647616870000|2022-03-18 15:21:10|7106.7|7100.7|7106.5|7100.5|7106.7|7100.7|7106.5|7100.5|2
1647616880000|2022-03-18 15:21:20|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|1
1647616890000|2022-03-18 15:21:30|7106.9|7100.9|7106|7100|7107.4|7101.4|7104.2|7098.2|12
1647616900000|2022-03-18 15:21:40|7106.4|7100.4|7105.7|7099.7|7106.4|7100.4|7105.4|7099.4|4
1647616910000|2022-03-18 15:21:50|7105.2|7099.2|7104.2|7098.2|7105.2|7099.2|7104.2|7098.2|4
1647616920000|2022-03-18 15:22:00|7101.6|7095.6|7100.8|7094.8|7102.6|7096.6|7100.3|7094.3|28
1647616930000|2022-03-18 15:22:10|7101|7095|7099.8|7093.8|7101.3|7095.3|7099.8|7093.8|14
1647616940000|2022-03-18 15:22:20|7099.1|7093.1|7099.4|7093.4|7099.6|7093.6|7099.1|7093.1|3
1647616950000|2022-03-18 15:22:30|7099.6|7093.6|7098.6|7092.6|7100.3|7094.3|7098.6|7092.6|9
1647616960000|2022-03-18 15:22:40|7098.8|7092.8|7099.4|7093.4|7099.4|7093.4|7098.8|7092.8|10
1647616970000|2022-03-18 15:22:50|7100.9|7094.9|7101.3|7095.3|7101.3|7095.3|7100.9|7094.9|3
1647616980000|2022-03-18 15:23:00|7100.9|7094.9|7099.6|7093.6|7100.9|7094.9|7099.4|7093.4|4
1647617000000|2022-03-18 15:23:20|7099.3|7093.3|7099.7|7093.7|7099.7|7093.7|7099.3|7093.3|3
1647617010000|2022-03-18 15:23:30|7099.5|7093.5|7099.2|7093.2|7099.5|7093.5|7099.2|7093.2|6
1647617020000|2022-03-18 15:23:40|||||||||1
1647617030000|2022-03-18 15:23:50|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|24
1647617040000|2022-03-18 15:24:00|7099.5|7093.5|7100.3|7094.3|7100.8|7094.8|7099.5|7093.5|15
1647617050000|2022-03-18 15:24:10|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|1
1647617060000|2022-03-18 15:24:20|7100.8|7094.8|7104.7|7098.7|7104.7|7098.7|7100.8|7094.8|12
1647617070000|2022-03-18 15:24:30|7103.7|7097.7|7103.7|7097.7|7104|7098|7103|7097|5
1647617080000|2022-03-18 15:24:40|7103.2|7097.2|7103.5|7097.5|7103.5|7097.5|7103.2|7097.2|2
1647617090000|2022-03-18 15:24:50|7103.7|7097.7|7102.7|7096.7|7103.7|7097.7|7102.7|7096.7|4
1647617100000|2022-03-18 15:25:00|7102.8|7096.8|7103.2|7097.2|7103.2|7097.2|7102.8|7096.8|7
1647617110000|2022-03-18 15:25:10|7104.3|7098.3|7105|7099|7105|7099|7104.3|7098.3|4
1647617120000|2022-03-18 15:25:20|7103.2|7097.2|7103|7097|7103.2|7097.2|7102.8|7096.8|6
1647617130000|2022-03-18 15:25:30|7103.2|7097.2|7102.4|7096.4|7103.2|7097.2|7101.7|7095.7|3
1647617140000|2022-03-18 15:25:40|7102.2|7096.2|7101.6|7095.6|7103.2|7097.2|7101.4|7095.4|27
1647617150000|2022-03-18 15:25:50|7101.4|7095.4|7101.9|7095.9|7103.2|7097.2|7101.4|7095.4|9
1647617160000|2022-03-18 15:26:00|7101.4|7095.4|7097.5|7091.5|7102.7|7096.7|7097.5|7091.5|9
1647617170000|2022-03-18 15:26:10|7097.3|7091.3|7101.4|7095.4|7101.6|7095.6|7097.3|7091.3|3
1647617180000|2022-03-18 15:26:20|7101.7|7095.7|7095.5|7089.5|7102.1|7096.1|7095.5|7089.5|16
1647617190000|2022-03-18 15:26:30|7094.5|7088.5|7094.1|7088.1|7094.6|7088.6|7094|7088|3
1647617200000|2022-03-18 15:26:40|7094.3|7088.3|7091|7085|7094.3|7088.3|7090.8|7084.8|12
1647617210000|2022-03-18 15:26:50|7091.6|7085.6|7091.3|7085.3|7092|7086|7091.3|7085.3|5
1647617220000|2022-03-18 15:27:00|7091|7085|7084.1|7078.1|7091|7085|7083.7|7077.7|21
1647617230000|2022-03-18 15:27:10|7083.9|7077.9|7084.7|7078.7|7085.9|7079.9|7083.9|7077.9|9
1647617240000|2022-03-18 15:27:20|7084.2|7078.2|7085.7|7079.7|7085.7|7079.7|7084.2|7078.2|11
1647617250000|2022-03-18 15:27:30|7085.6|7079.6|7088.7|7082.7|7088.7|7082.7|7085.6|7079.6|19
1647617260000|2022-03-18 15:27:40|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1647617270000|2022-03-18 15:27:50|7089.5|7083.5|7090.5|7084.5|7090.5|7084.5|7089.5|7083.5|3
1647617280000|2022-03-18 15:28:00|7090.2|7084.2|7093.7|7087.7|7094.5|7088.5|7090.2|7084.2|9
1647617290000|2022-03-18 15:28:10|7091|7085|7096.7|7090.7|7096.7|7090.7|7091|7085|20
1647617300000|2022-03-18 15:28:20|7096.5|7090.5|7091.1|7085.1|7096.5|7090.5|7091.1|7085.1|8
1647617310000|2022-03-18 15:28:30|7090.8|7084.8|7090.1|7084.1|7090.8|7084.8|7088|7082|5
1647617320000|2022-03-18 15:28:40|7089.5|7083.5|7090.1|7084.1|7091|7085|7089.5|7083.5|6
1647617330000|2022-03-18 15:28:50|7089.8|7083.8|7086.5|7080.5|7089.8|7083.8|7086.5|7080.5|8
1647617340000|2022-03-18 15:29:00|7087.3|7081.3|7086.9|7080.9|7088.2|7082.2|7086.7|7080.7|17
1647617350000|2022-03-18 15:29:10|7087.2|7081.2|7090.4|7084.4|7092.2|7086.2|7087.2|7081.2|18
1647617360000|2022-03-18 15:29:20|7090.7|7084.7|7091.1|7085.1|7091.1|7085.1|7090.7|7084.7|0
1647617370000|2022-03-18 15:29:30|7091.4|7085.4|7091.1|7085.1|7091.4|7085.4|7091.1|7085.1|2
1647617380000|2022-03-18 15:29:40|7090.6|7084.6|7091.2|7085.2|7091.2|7085.2|7090.6|7084.6|4
1647617390000|2022-03-18 15:29:50|7094.5|7088.5|7095.5|7089.5|7095.5|7089.5|7094|7088|7
1647617400000|2022-03-18 15:30:00|7095.9|7089.9|7092.4|7086.4|7095.9|7089.9|7092.4|7086.4|5
1647617410000|2022-03-18 15:30:10|7092.6|7086.6|7089.1|7083.1|7093.9|7087.9|7089.1|7083.1|7
1647617420000|2022-03-18 15:30:20|7088.6|7082.6|7092.7|7086.7|7093.2|7087.2|7087.4|7081.4|17
1647617430000|2022-03-18 15:30:30|7092.3|7086.3|7090.7|7084.7|7092.3|7086.3|7090.4|7084.4|6
1647617440000|2022-03-18 15:30:40|7090.4|7084.4|7091|7085|7091.5|7085.5|7090.2|7084.2|8
1647617450000|2022-03-18 15:30:50|7090.4|7084.4|7091.4|7085.4|7091.5|7085.5|7090.4|7084.4|2
1647617460000|2022-03-18 15:31:00|7091.2|7085.2|7084.9|7078.9|7091.2|7085.2|7084.9|7078.9|28
1647617470000|2022-03-18 15:31:10|7084.5|7078.5|7082.6|7076.6|7084.5|7078.5|7081.8|7075.8|10
1647617480000|2022-03-18 15:31:20|7082.9|7076.9|7084.9|7078.9|7085.2|7079.2|7082.9|7076.9|4
1647617490000|2022-03-18 15:31:30|7084.6|7078.6|7085.4|7079.4|7085.4|7079.4|7084.6|7078.6|5
1647617500000|2022-03-18 15:31:40|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|1
1647617510000|2022-03-18 15:31:50|7085.4|7079.4|7083.4|7077.4|7085.4|7079.4|7083.4|7077.4|4
1647617520000|2022-03-18 15:32:00|7082.6|7076.6|7085.2|7079.2|7085.5|7079.5|7082.6|7076.6|16
1647617530000|2022-03-18 15:32:10|7082.8|7076.8|7081.9|7075.9|7082.8|7076.8|7081.6|7075.6|9
1647617540000|2022-03-18 15:32:20|7082.1|7076.1|7081.9|7075.9|7082.6|7076.6|7081.9|7075.9|21
1647617550000|2022-03-18 15:32:30|7081.6|7075.6|7081.1|7075.1|7081.6|7075.6|7079.9|7073.9|24
1647617560000|2022-03-18 15:32:40|7081.4|7075.4|7080.1|7074.1|7083.9|7077.9|7080.1|7074.1|15
1647617570000|2022-03-18 15:32:50|7080.4|7074.4|7079.9|7073.9|7080.4|7074.4|7079.8|7073.8|24
1647617580000|2022-03-18 15:33:00|7079.4|7073.4|7079.8|7073.8|7079.9|7073.9|7078.9|7072.9|3
1647617590000|2022-03-18 15:33:10|7079.9|7073.9|7079.3|7073.3|7080.1|7074.1|7079.3|7073.3|7
1647617600000|2022-03-18 15:33:20|7079.4|7073.4|7079.9|7073.9|7080.4|7074.4|7079.4|7073.4|8
1647617610000|2022-03-18 15:33:30|7079.8|7073.8|7079.8|7073.8|7080.3|7074.3|7079.3|7073.3|6
1647617620000|2022-03-18 15:33:40|7079.3|7073.3|7086.4|7080.4|7086.9|7080.9|7079.3|7073.3|23
1647617630000|2022-03-18 15:33:50|7086.7|7080.7|7087|7081|7087.4|7081.4|7086.7|7080.7|5
1647617640000|2022-03-18 15:34:00|7087.4|7081.4|7086|7080|7087.5|7081.5|7084.7|7078.7|9
1647617650000|2022-03-18 15:34:10|7085.5|7079.5|7090|7084|7090|7084|7085|7079|12
1647617660000|2022-03-18 15:34:20|7087.7|7081.7|7087.7|7081.7|7088.2|7082.2|7087.7|7081.7|11
1647617670000|2022-03-18 15:34:30|7087.5|7081.5|7083.6|7077.6|7088|7082|7083.6|7077.6|24
1647617680000|2022-03-18 15:34:40|7082.7|7076.7|7079.8|7073.8|7082.8|7076.8|7079.3|7073.3|13
1647617690000|2022-03-18 15:34:50|7078.9|7072.9|7079.8|7073.8|7080.3|7074.3|7078.9|7072.9|10
1647617700000|2022-03-18 15:35:00|7079.3|7073.3|7079.8|7073.8|7079.8|7073.8|7079.3|7073.3|18
1647617710000|2022-03-18 15:35:10|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|16
1647617720000|2022-03-18 15:35:20|7080.2|7074.2|7079.7|7073.7|7080.2|7074.2|7079.7|7073.7|22
1647617730000|2022-03-18 15:35:30|7078.9|7072.9|7079|7073|7079.2|7073.2|7078.1|7072.1|19
1647617740000|2022-03-18 15:35:40|7079.2|7073.2|7079.2|7073.2|7079.2|7073.2|7079.2|7073.2|2
1647617750000|2022-03-18 15:35:50|7078.9|7072.9|7078.2|7072.2|7079.2|7073.2|7078.2|7072.2|9
1647617760000|2022-03-18 15:36:00|7078.7|7072.7|7079|7073|7079.2|7073.2|7078.7|7072.7|3
1647617770000|2022-03-18 15:36:10|7078.8|7072.8|7078.8|7072.8|7078.8|7072.8|7078.8|7072.8|7
1647617780000|2022-03-18 15:36:20|7079.3|7073.3|7078.8|7072.8|7079.3|7073.3|7078|7072|7
1647617790000|2022-03-18 15:36:30|7078.5|7072.5|7078.2|7072.2|7079.2|7073.2|7078.2|7072.2|9
1647617800000|2022-03-18 15:36:40|7078|7072|7078.5|7072.5|7078.5|7072.5|7077.5|7071.5|6
1647617810000|2022-03-18 15:36:50|7078.7|7072.7|7077.7|7071.7|7078.7|7072.7|7077.7|7071.7|37
1647617820000|2022-03-18 15:37:00|7076.7|7070.7|7078.8|7072.8|7081.7|7075.7|7076.7|7070.7|93
1647617830000|2022-03-18 15:37:10|7078|7072|7076.5|7070.5|7079.2|7073.2|7076.5|7070.5|14
1647617840000|2022-03-18 15:37:20|7076.2|7070.2|7070.4|7064.4|7076.2|7070.2|7070.4|7064.4|13
1647617850000|2022-03-18 15:37:30|7071|7065|7061.7|7055.7|7072.1|7066.1|7061.2|7055.2|22
1647617860000|2022-03-18 15:37:40|7061.9|7055.9|7053.6|7047.6|7063.2|7057.2|7053.6|7047.6|38
1647617870000|2022-03-18 15:37:50|7052.8|7046.8|7050.1|7044.1|7055|7049|7050.1|7044.1|78
1647617880000|2022-03-18 15:38:00|7049.6|7043.6|7046.1|7040.1|7050|7044|7046.1|7040.1|17
1647617890000|2022-03-18 15:38:10|7045.5|7039.5|7045.6|7039.6|7047.1|7041.1|7045|7039|12
1647617900000|2022-03-18 15:38:20|7045.3|7039.3|7045.8|7039.8|7045.8|7039.8|7044.5|7038.5|20
1647617910000|2022-03-18 15:38:30|7045.3|7039.3|7050.3|7044.3|7052.4|7046.4|7045|7039|25
1647617920000|2022-03-18 15:38:40|7050.8|7044.8|7054.8|7048.8|7054.8|7048.8|7050.8|7044.8|10
1647617930000|2022-03-18 15:38:50|7055.5|7049.5|7058|7052|7060.3|7054.3|7055.5|7049.5|124
1647617940000|2022-03-18 15:39:00|7058.3|7052.3|7061.6|7055.6|7061.6|7055.6|7058|7052|117
1647617950000|2022-03-18 15:39:10|7062.6|7056.6|7066.9|7060.9|7066.9|7060.9|7062.6|7056.6|18
1647617960000|2022-03-18 15:39:20|7067.4|7061.4|7067.1|7061.1|7067.4|7061.4|7067.1|7061.1|6
1647617970000|2022-03-18 15:39:30|7066.9|7060.9|7068.6|7062.6|7069.1|7063.1|7064|7058|13
1647617980000|2022-03-18 15:39:40|7068.5|7062.5|7073.8|7067.8|7073.8|7067.8|7068.5|7062.5|18
1647617990000|2022-03-18 15:39:50|7073.6|7067.6|7074.1|7068.1|7074.6|7068.6|7073.6|7067.6|4
1647618000000|2022-03-18 15:40:00|7075.1|7069.1|7075.6|7069.6|7076.1|7070.1|7074.1|7068.1|23
1647618010000|2022-03-18 15:40:10|7076.1|7070.1|7075.6|7069.6|7077.1|7071.1|7075.6|7069.6|18
1647618020000|2022-03-18 15:40:20|7075.9|7069.9|7077.7|7071.7|7078.2|7072.2|7075.9|7069.9|4
1647618030000|2022-03-18 15:40:30|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|8
1647618040000|2022-03-18 15:40:40|7073.2|7067.2|7072.7|7066.7|7073.2|7067.2|7072.7|7066.7|0
1647618050000|2022-03-18 15:40:50|7072.6|7066.6|7074.6|7068.6|7074.6|7068.6|7072.2|7066.2|6
1647618060000|2022-03-18 15:41:00|7074.9|7068.9|7076.7|7070.7|7076.7|7070.7|7073.6|7067.6|10
1647618070000|2022-03-18 15:41:10|7076.4|7070.4|7074.9|7068.9|7076.9|7070.9|7074.9|7068.9|6
1647618080000|2022-03-18 15:41:20|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|4
1647618090000|2022-03-18 15:41:30|7073.4|7067.4|7071.4|7065.4|7074.4|7068.4|7071.4|7065.4|4
1647618100000|2022-03-18 15:41:40|7071.9|7065.9|7071.4|7065.4|7071.9|7065.9|7071.1|7065.1|5
1647618110000|2022-03-18 15:41:50|7067.2|7061.2|7068.8|7062.8|7069|7063|7067.2|7061.2|17
1647618120000|2022-03-18 15:42:00|7067.5|7061.5|7065.8|7059.8|7067.5|7061.5|7065.8|7059.8|6
1647618130000|2022-03-18 15:42:10|7066|7060|7066.3|7060.3|7066.5|7060.5|7066|7060|8
1647618140000|2022-03-18 15:42:20|7066.5|7060.5|7070.4|7064.4|7070.6|7064.6|7066.5|7060.5|13
1647618150000|2022-03-18 15:42:30|7070.9|7064.9|7068.7|7062.7|7070.9|7064.9|7068.7|7062.7|8
1647618160000|2022-03-18 15:42:40|7068.4|7062.4|7064.7|7058.7|7068.4|7062.4|7064.7|7058.7|3
1647618170000|2022-03-18 15:42:50|7065.7|7059.7|7062.2|7056.2|7065.7|7059.7|7062.2|7056.2|4
1647618180000|2022-03-18 15:43:00|7062.1|7056.1|7062.6|7056.6|7062.6|7056.6|7060.7|7054.7|10
1647618190000|2022-03-18 15:43:10|7062.2|7056.2|7064.9|7058.9|7065.2|7059.2|7062.2|7056.2|13
1647618200000|2022-03-18 15:43:20|7065.4|7059.4|7065.5|7059.5|7065.8|7059.8|7065.1|7059.1|4
1647618210000|2022-03-18 15:43:30|7065.8|7059.8|7066.5|7060.5|7066.8|7060.8|7065.8|7059.8|7
1647618220000|2022-03-18 15:43:40|7066.6|7060.6|7066.6|7060.6|7067.1|7061.1|7066.5|7060.5|5
1647618230000|2022-03-18 15:43:50|7066.3|7060.3|7066.2|7060.2|7066.4|7060.4|7065.1|7059.1|13
1647618240000|2022-03-18 15:44:00|7065.7|7059.7|7067|7061|7067|7061|7065.7|7059.7|7
1647618250000|2022-03-18 15:44:10|7067.2|7061.2|7065.4|7059.4|7067.2|7061.2|7065.4|7059.4|5
1647618260000|2022-03-18 15:44:20|7066.2|7060.2|7065.4|7059.4|7066.2|7060.2|7065.4|7059.4|8
1647618270000|2022-03-18 15:44:30|7065.7|7059.7|7063.1|7057.1|7065.9|7059.9|7063.1|7057.1|22
1647618280000|2022-03-18 15:44:40|7063.4|7057.4|7064.9|7058.9|7065.4|7059.4|7063.4|7057.4|10
1647618290000|2022-03-18 15:44:50|7063.9|7057.9|7062.9|7056.9|7065.5|7059.5|7062.9|7056.9|9
1647618300000|2022-03-18 15:45:00|7062.4|7056.4|7062.2|7056.2|7062.7|7056.7|7061.9|7055.9|6
1647618310000|2022-03-18 15:45:10|7061.9|7055.9|7061.5|7055.5|7061.9|7055.9|7061.5|7055.5|5
1647618320000|2022-03-18 15:45:20|7061.2|7055.2|7060.2|7054.2|7063|7057|7060.2|7054.2|18
1647618330000|2022-03-18 15:45:30|7061|7055|7061.2|7055.2|7061.2|7055.2|7061|7055|1
1647618340000|2022-03-18 15:45:40|7061.5|7055.5|7062.9|7056.9|7064.7|7058.7|7061.5|7055.5|41
1647618350000|2022-03-18 15:45:50|7062.4|7056.4|7062.9|7056.9|7062.9|7056.9|7062.4|7056.4|2
1647618360000|2022-03-18 15:46:00|7062.7|7056.7|7062.4|7056.4|7062.9|7056.9|7062.4|7056.4|6
1647618370000|2022-03-18 15:46:10|||||||||1
1647618380000|2022-03-18 15:46:20|7062.2|7056.2|7065|7059|7065.5|7059.5|7062.2|7056.2|12
1647618390000|2022-03-18 15:46:30|7065.2|7059.2|7067.5|7061.5|7068.2|7062.2|7065.2|7059.2|9
1647618400000|2022-03-18 15:46:40|7067|7061|7067|7061|7067|7061|7067|7061|0
1647618410000|2022-03-18 15:46:50|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1647618420000|2022-03-18 15:47:00|7066.9|7060.9|7069|7063|7069|7063|7066.9|7060.9|8
1647618430000|2022-03-18 15:47:10|7068.8|7062.8|7067.4|7061.4|7068.8|7062.8|7067.4|7061.4|7
1647618440000|2022-03-18 15:47:20|7067.7|7061.7|7068.2|7062.2|7068.2|7062.2|7066.9|7060.9|8
1647618450000|2022-03-18 15:47:30|7067.7|7061.7|7068|7062|7068.5|7062.5|7067.7|7061.7|6
1647618460000|2022-03-18 15:47:40|7067.5|7061.5|7067.4|7061.4|7067.5|7061.5|7066.9|7060.9|11
1647618470000|2022-03-18 15:47:50|7068.4|7062.4|7067.4|7061.4|7068.4|7062.4|7067.4|7061.4|3
1647618490000|2022-03-18 15:48:10|7067.2|7061.2|7067.2|7061.2|7067.2|7061.2|7067.2|7061.2|1
1647618500000|2022-03-18 15:48:20|7067.4|7061.4|7070.3|7064.3|7071.8|7065.8|7067.4|7061.4|17
1647618510000|2022-03-18 15:48:30|7070.5|7064.5|7073.7|7067.7|7074.5|7068.5|7070.5|7064.5|11
1647618520000|2022-03-18 15:48:40|7074.4|7068.4|7075.9|7069.9|7076.2|7070.2|7074.4|7068.4|7
1647618530000|2022-03-18 15:48:50|7076.4|7070.4|7079|7073|7079.3|7073.3|7076.4|7070.4|5
1647618540000|2022-03-18 15:49:00|7077.5|7071.5|7076.7|7070.7|7077.5|7071.5|7076.4|7070.4|9
1647618550000|2022-03-18 15:49:10|7076.1|7070.1|7071.6|7065.6|7076.1|7070.1|7070.8|7064.8|27
1647618560000|2022-03-18 15:49:20|7071.8|7065.8|7072.4|7066.4|7072.9|7066.9|7071.6|7065.6|7
1647618570000|2022-03-18 15:49:30|7072.7|7066.7|7074.6|7068.6|7074.6|7068.6|7072.7|7066.7|9
1647618580000|2022-03-18 15:49:40|7073.6|7067.6|7073.1|7067.1|7073.6|7067.6|7072.7|7066.7|6
1647618590000|2022-03-18 15:49:50|7072.9|7066.9|7075.6|7069.6|7075.6|7069.6|7072.9|7066.9|12
1647618600000|2022-03-18 15:50:00|7075|7069|7073.1|7067.1|7075|7069|7073.1|7067.1|8
1647618610000|2022-03-18 15:50:10|7072.5|7066.5|7075.3|7069.3|7075.5|7069.5|7072.5|7066.5|38
1647618630000|2022-03-18 15:50:30|7072.5|7066.5|7072.5|7066.5|7075.1|7069.1|7068|7062|47
1647618640000|2022-03-18 15:50:40|7071.1|7065.1|7070.6|7064.6|7071.1|7065.1|7069.5|7063.5|7
1647618650000|2022-03-18 15:50:50|7071|7065|7071.3|7065.3|7071.3|7065.3|7071|7065|2
1647618660000|2022-03-18 15:51:00|7071.6|7065.6|7074.3|7068.3|7074.3|7068.3|7071.5|7065.5|16
1647618670000|2022-03-18 15:51:10|7074.8|7068.8|7074.6|7068.6|7074.8|7068.8|7074.1|7068.1|3
1647618680000|2022-03-18 15:51:20|7076.6|7070.6|7078.1|7072.1|7078.3|7072.3|7076.6|7070.6|19
1647618690000|2022-03-18 15:51:30|7078.4|7072.4|7079.9|7073.9|7079.9|7073.9|7078.4|7072.4|8
1647618700000|2022-03-18 15:51:40|7080.2|7074.2|7084.4|7078.4|7084.4|7078.4|7080.2|7074.2|7
1647618710000|2022-03-18 15:51:50|7082.9|7076.9|7084.6|7078.6|7084.6|7078.6|7081.9|7075.9|10
1647618720000|2022-03-18 15:52:00|7086.1|7080.1|7089.6|7083.6|7089.6|7083.6|7086.1|7080.1|15
1647618730000|2022-03-18 15:52:10|7088.1|7082.1|7088.9|7082.9|7088.9|7082.9|7087.7|7081.7|18
1647618740000|2022-03-18 15:52:20|7089|7083|7089.2|7083.2|7089.2|7083.2|7089|7083|4
1647618750000|2022-03-18 15:52:30|7089.6|7083.6|7089.9|7083.9|7089.9|7083.9|7089.6|7083.6|3
1647618760000|2022-03-18 15:52:40|7089.7|7083.7|7087.8|7081.8|7090.3|7084.3|7087.7|7081.7|17
1647618770000|2022-03-18 15:52:50|7088.3|7082.3|7089|7083|7089.9|7083.9|7087.7|7081.7|20
1647618780000|2022-03-18 15:53:00|7089.2|7083.2|7093.8|7087.8|7093.8|7087.8|7089.2|7083.2|5
1647618790000|2022-03-18 15:53:10|7093.7|7087.7|7093.5|7087.5|7093.7|7087.7|7092.2|7086.2|3
1647618800000|2022-03-18 15:53:20|7092.8|7086.8|7087.8|7081.8|7092.8|7086.8|7087|7081|10
1647618810000|2022-03-18 15:53:30|7088|7082|7087.3|7081.3|7088|7082|7087.3|7081.3|0
1647618820000|2022-03-18 15:53:40|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|0
1647618830000|2022-03-18 15:53:50|7087|7081|7086.6|7080.6|7087.1|7081.1|7085.8|7079.8|5
1647618840000|2022-03-18 15:54:00|7087|7081|7085.2|7079.2|7087.3|7081.3|7084.7|7078.7|8
1647618850000|2022-03-18 15:54:10|7085|7079|7091.2|7085.2|7091.2|7085.2|7085|7079|22
1647618860000|2022-03-18 15:54:20|7090.2|7084.2|7090.1|7084.1|7091.9|7085.9|7089.7|7083.7|12
1647618870000|2022-03-18 15:54:30|7089.9|7083.9|7089.4|7083.4|7090.4|7084.4|7089.4|7083.4|0
1647618880000|2022-03-18 15:54:40|7089.1|7083.1|7090.6|7084.6|7091.3|7085.3|7089.1|7083.1|12
1647618890000|2022-03-18 15:54:50|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|7090.3|7084.3|1
1647618900000|2022-03-18 15:55:00|7090.3|7084.3|7090.5|7084.5|7090.5|7084.5|7090.3|7084.3|3
1647618910000|2022-03-18 15:55:10|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|4
1647618920000|2022-03-18 15:55:20|7089.1|7083.1|7085.7|7079.7|7089.1|7083.1|7085.2|7079.2|42
1647618930000|2022-03-18 15:55:30|7088.3|7082.3|7086.2|7080.2|7088.3|7082.3|7085.7|7079.7|22
1647618940000|2022-03-18 15:55:40|7085.9|7079.9|7085.5|7079.5|7085.9|7079.9|7085.5|7079.5|1
1647618950000|2022-03-18 15:55:50|7085.4|7079.4|7082|7076|7085.4|7079.4|7082|7076|8
1647618960000|2022-03-18 15:56:00|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|2
1647618980000|2022-03-18 15:56:20|7082.8|7076.8|7083|7077|7083|7077|7082.8|7076.8|11
1647618990000|2022-03-18 15:56:30|7082.2|7076.2|7081.3|7075.3|7082.2|7076.2|7081.3|7075.3|12
1647619000000|2022-03-18 15:56:40|7078|7072|7077|7071|7078|7072|7076.1|7070.1|14
1647619010000|2022-03-18 15:56:50|7076.4|7070.4|7077.8|7071.8|7077.8|7071.8|7076.4|7070.4|2
1647619020000|2022-03-18 15:57:00|7077.3|7071.3|7078.2|7072.2|7078.5|7072.5|7077.2|7071.2|16
1647619030000|2022-03-18 15:57:10|7078.5|7072.5|7077.3|7071.3|7078.5|7072.5|7077.3|7071.3|5
1647619040000|2022-03-18 15:57:20|7076.6|7070.6|7076.5|7070.5|7076.6|7070.6|7076.5|7070.5|5
1647619050000|2022-03-18 15:57:30|7077.6|7071.6|7076.8|7070.8|7077.6|7071.6|7076.8|7070.8|5
1647619060000|2022-03-18 15:57:40|7077|7071|7077.2|7071.2|7078.2|7072.2|7077|7071|5
1647619070000|2022-03-18 15:57:50|7078.5|7072.5|7078.2|7072.2|7078.7|7072.7|7078.2|7072.2|6
1647619080000|2022-03-18 15:58:00|7079.4|7073.4|7079.6|7073.6|7081|7075|7079.4|7073.4|29
1647619090000|2022-03-18 15:58:10|7078|7072|7079.1|7073.1|7079.3|7073.3|7078|7072|9
1647619100000|2022-03-18 15:58:20|7080.2|7074.2|7082.2|7076.2|7082.2|7076.2|7080.2|7074.2|5
1647619110000|2022-03-18 15:58:30|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|8
1647619120000|2022-03-18 15:58:40|7081.6|7075.6|7080.7|7074.7|7081.9|7075.9|7079.6|7073.6|3
1647619130000|2022-03-18 15:58:50|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|1
1647619140000|2022-03-18 15:59:00|7080.1|7074.1|7081.7|7075.7|7081.7|7075.7|7079.9|7073.9|5
1647619150000|2022-03-18 15:59:10|7081.2|7075.2|7078.8|7072.8|7081.2|7075.2|7078.8|7072.8|7
1647619160000|2022-03-18 15:59:20|7077.6|7071.6|7077.8|7071.8|7079.5|7073.5|7077.6|7071.6|8
1647619170000|2022-03-18 15:59:30|7078.1|7072.1|7077.6|7071.6|7078.9|7072.9|7077.5|7071.5|4
1647619180000|2022-03-18 15:59:40|7078|7072|7077.6|7071.6|7078.7|7072.7|7077.4|7071.4|6
1647619190000|2022-03-18 15:59:50|7078.9|7072.9|7078.7|7072.7|7079.1|7073.1|7078.7|7072.7|4
1647619200000|2022-03-18 16:00:00|7077.4|7071.4|7077.4|7071.4|7078.7|7072.7|7077.4|7071.4|3
1647619210000|2022-03-18 16:00:10|7076.7|7070.7|7076.9|7070.9|7076.9|7070.9|7076.7|7070.7|1
1647619220000|2022-03-18 16:00:20|7076.7|7070.7|7073.6|7067.6|7077.1|7071.1|7073.6|7067.6|11
1647619230000|2022-03-18 16:00:30|7074.5|7068.5|7074.1|7068.1|7074.6|7068.6|7073.9|7067.9|14
1647619240000|2022-03-18 16:00:40|7074.2|7068.2|7074.7|7068.7|7075.1|7069.1|7074.2|7068.2|6
1647619250000|2022-03-18 16:00:50|7074.9|7068.9|7073.8|7067.8|7074.9|7068.9|7073.8|7067.8|1
1647619260000|2022-03-18 16:01:00|7074.1|7068.1|7073.8|7067.8|7074.7|7068.7|7073.8|7067.8|7
1647619270000|2022-03-18 16:01:10|7074.6|7068.6|7073.9|7067.9|7074.6|7068.6|7073.9|7067.9|5
1647619280000|2022-03-18 16:01:20|7074.1|7068.1|7074.6|7068.6|7074.7|7068.7|7073.9|7067.9|15
1647619290000|2022-03-18 16:01:30|||||||||2
1647619300000|2022-03-18 16:01:40|||||||||3
1647619310000|2022-03-18 16:01:50|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|2
1647619320000|2022-03-18 16:02:00|7074.1|7068.1|7073.8|7067.8|7074.4|7068.4|7073.8|7067.8|8
1647619330000|2022-03-18 16:02:10|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|2
1647619340000|2022-03-18 16:02:20|||||||||3
1647619350000|2022-03-18 16:02:30|7074.1|7068.1|7073.8|7067.8|7074.1|7068.1|7073.8|7067.8|7
1647619360000|2022-03-18 16:02:40|7073.6|7067.6|7073.8|7067.8|7073.8|7067.8|7073.3|7067.3|7
1647619370000|2022-03-18 16:02:50|7074.4|7068.4|7075.1|7069.1|7075.1|7069.1|7074.4|7068.4|8
1647619380000|2022-03-18 16:03:00|7075.6|7069.6|7076.5|7070.5|7076.7|7070.7|7075.4|7069.4|13
1647619390000|2022-03-18 16:03:10|7077|7071|7076.4|7070.4|7077|7071|7076.4|7070.4|3
1647619400000|2022-03-18 16:03:20|7076|7070|7076.3|7070.3|7076.3|7070.3|7076|7070|11
1647619410000|2022-03-18 16:03:30|7076.5|7070.5|7081.6|7075.6|7082|7076|7076.5|7070.5|2
1647619420000|2022-03-18 16:03:40|7081.8|7075.8|7082.6|7076.6|7082.6|7076.6|7081.6|7075.6|12
1647619430000|2022-03-18 16:03:50|7086.4|7080.4|7091.1|7085.1|7091.8|7085.8|7086.4|7080.4|16
1647619440000|2022-03-18 16:04:00|7090.8|7084.8|7094.8|7088.8|7094.8|7088.8|7090.8|7084.8|27
1647619450000|2022-03-18 16:04:10|7095.4|7089.4|7091.3|7085.3|7095.4|7089.4|7090.7|7084.7|4
1647619460000|2022-03-18 16:04:20|7091.5|7085.5|7093.9|7087.9|7093.9|7087.9|7091.5|7085.5|2
1647619470000|2022-03-18 16:04:30|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|2
1647619480000|2022-03-18 16:04:40|7091.8|7085.8|7093.8|7087.8|7093.8|7087.8|7091.3|7085.3|5
1647619490000|2022-03-18 16:04:50|||||||||1
1647619500000|2022-03-18 16:05:00|7094.3|7088.3|7094.3|7088.3|7094.6|7088.6|7094.3|7088.3|3
1647619510000|2022-03-18 16:05:10|7094.6|7088.6|7093.9|7087.9|7094.9|7088.9|7093.6|7087.6|3
1647619520000|2022-03-18 16:05:20|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|6
1647619530000|2022-03-18 16:05:30|7093.9|7087.9|7094.3|7088.3|7094.3|7088.3|7093.9|7087.9|4
1647619540000|2022-03-18 16:05:40|||||||||2
1647619550000|2022-03-18 16:05:50|||||||||2
1647619560000|2022-03-18 16:06:00|7094.2|7088.2|7093.2|7087.2|7094.9|7088.9|7093.2|7087.2|13
1647619570000|2022-03-18 16:06:10|7093.1|7087.1|7094.8|7088.8|7095.8|7089.8|7092.3|7086.3|15
1647619580000|2022-03-18 16:06:20|||||||||2
1647619590000|2022-03-18 16:06:30|7095|7089|7093.6|7087.6|7095.8|7089.8|7093.6|7087.6|20
1647619600000|2022-03-18 16:06:40|7095.1|7089.1|7095.6|7089.6|7095.6|7089.6|7095.1|7089.1|6
1647619620000|2022-03-18 16:07:00|7094.8|7088.8|7095.1|7089.1|7095.1|7089.1|7091.8|7085.8|24
1647619630000|2022-03-18 16:07:10|7094.9|7088.9|7093.6|7087.6|7094.9|7088.9|7093.6|7087.6|5
1647619640000|2022-03-18 16:07:20|7093.8|7087.8|7097.4|7091.4|7097.6|7091.6|7093.8|7087.8|18
1647619650000|2022-03-18 16:07:30|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|2
1647619660000|2022-03-18 16:07:40|7099.3|7093.3|7099.1|7093.1|7099.3|7093.3|7099.1|7093.1|2
1647619670000|2022-03-18 16:07:50|7100.4|7094.4|7103.6|7097.6|7104.8|7098.8|7100.4|7094.4|10
1647619680000|2022-03-18 16:08:00|7104.4|7098.4|7104.8|7098.8|7104.8|7098.8|7101.8|7095.8|13
1647619690000|2022-03-18 16:08:10|7105.3|7099.3|7105.8|7099.8|7105.8|7099.8|7105.2|7099.2|20
1647619700000|2022-03-18 16:08:20|7105.7|7099.7|7104.3|7098.3|7105.8|7099.8|7103.8|7097.8|25
1647619710000|2022-03-18 16:08:30|7100.3|7094.3|7104|7098|7104|7098|7100.3|7094.3|15
1647619720000|2022-03-18 16:08:40|7104.2|7098.2|7106.8|7100.8|7106.8|7100.8|7104.2|7098.2|11
1647619730000|2022-03-18 16:08:50|7106.3|7100.3|7106.8|7100.8|7107.8|7101.8|7106|7100|11
1647619740000|2022-03-18 16:09:00|7106.7|7100.7|7105.8|7099.8|7106.8|7100.8|7105.8|7099.8|4
1647619750000|2022-03-18 16:09:10|7106.2|7100.2|7103.8|7097.8|7106.3|7100.3|7103.7|7097.7|11
1647619760000|2022-03-18 16:09:20|7104|7098|7104.2|7098.2|7104.2|7098.2|7104|7098|13
1647619770000|2022-03-18 16:09:30|7102.7|7096.7|7103.7|7097.7|7103.7|7097.7|7102.7|7096.7|3
1647619780000|2022-03-18 16:09:40|7103.5|7097.5|7103.3|7097.3|7103.5|7097.5|7103.3|7097.3|1
1647619790000|2022-03-18 16:09:50|7103.8|7097.8|7103.8|7097.8|7104.3|7098.3|7103.8|7097.8|3
1647619800000|2022-03-18 16:10:00|7104|7098|7103.5|7097.5|7105|7099|7103.5|7097.5|12
1647619810000|2022-03-18 16:10:10|7104.2|7098.2|7103.7|7097.7|7104.2|7098.2|7103.5|7097.5|2
1647619820000|2022-03-18 16:10:20|7104.5|7098.5|7104|7098|7105.1|7099.1|7104|7098|7
1647619830000|2022-03-18 16:10:30|7103.5|7097.5|7104|7098|7104|7098|7103.5|7097.5|5
1647619840000|2022-03-18 16:10:40|7104.3|7098.3|7103.5|7097.5|7104.3|7098.3|7103.5|7097.5|8
1647619850000|2022-03-18 16:10:50|7104.5|7098.5|7104.1|7098.1|7104.5|7098.5|7104|7098|13
1647619860000|2022-03-18 16:11:00|7104.3|7098.3|7106.7|7100.7|7106.7|7100.7|7104.3|7098.3|5
1647619870000|2022-03-18 16:11:10|7108.3|7102.3|7111.5|7105.5|7111.5|7105.5|7108.3|7102.3|45
1647619880000|2022-03-18 16:11:20|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|0
1647619890000|2022-03-18 16:11:30|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|1
1647619900000|2022-03-18 16:11:40|7110.1|7104.1|7110.3|7104.3|7110.6|7104.6|7110.1|7104.1|4
1647619920000|2022-03-18 16:12:00|7109.3|7103.3|7107.8|7101.8|7109.6|7103.6|7107.8|7101.8|8
1647619930000|2022-03-18 16:12:10|7108|7102|7108.8|7102.8|7108.8|7102.8|7108|7102|4
1647619940000|2022-03-18 16:12:20|7109.3|7103.3|7110.5|7104.5|7110.5|7104.5|7109.3|7103.3|4
1647619950000|2022-03-18 16:12:30|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|1
1647619960000|2022-03-18 16:12:40|7110.8|7104.8|7117.4|7111.4|7117.7|7111.7|7110.8|7104.8|16
1647619970000|2022-03-18 16:12:50|7117.6|7111.6|7116.6|7110.6|7117.6|7111.6|7115.8|7109.8|6
1647619980000|2022-03-18 16:13:00|7115.8|7109.8|7113.8|7107.8|7115.8|7109.8|7113.8|7107.8|7
1647619990000|2022-03-18 16:13:10|7114.1|7108.1|7115.6|7109.6|7115.6|7109.6|7114.1|7108.1|4
1647620000000|2022-03-18 16:13:20|7117.4|7111.4|7116.3|7110.3|7117.6|7111.6|7116.3|7110.3|4
1647620020000|2022-03-18 16:13:40|7115.8|7109.8|7116.3|7110.3|7116.3|7110.3|7115.8|7109.8|1
1647620030000|2022-03-18 16:13:50|7116.1|7110.1|7117.3|7111.3|7117.3|7111.3|7114.3|7108.3|9
1647620040000|2022-03-18 16:14:00|7117.1|7111.1|7126.1|7120.1|7126.1|7120.1|7116.8|7110.8|24
1647620050000|2022-03-18 16:14:10|7125.9|7119.9|7129.9|7123.9|7130.6|7124.6|7125.9|7119.9|26
1647620060000|2022-03-18 16:14:20|7129.4|7123.4|7130.9|7124.9|7132.1|7126.1|7129.4|7123.4|5
1647620070000|2022-03-18 16:14:30|7131.2|7125.2|7128.9|7122.9|7131.2|7125.2|7128.2|7122.2|8
1647620080000|2022-03-18 16:14:40|7127.9|7121.9|7125.7|7119.7|7127.9|7121.9|7125.7|7119.7|5
1647620090000|2022-03-18 16:14:50|7125.6|7119.6|7125.6|7119.6|7126.5|7120.5|7125.2|7119.2|3
1647620100000|2022-03-18 16:15:00|7125.7|7119.7|7129.2|7123.2|7130.2|7124.2|7124.7|7118.7|5
1647620110000|2022-03-18 16:15:10|7129.4|7123.4|7129.2|7123.2|7130.2|7124.2|7129.2|7123.2|2
1647620120000|2022-03-18 16:15:20|7131.1|7125.1|7131.9|7125.9|7135.3|7129.3|7130.7|7124.7|11
1647620130000|2022-03-18 16:15:30|7131.4|7125.4|7127.7|7121.7|7131.4|7125.4|7126.9|7120.9|6
1647620140000|2022-03-18 16:15:40|7127.4|7121.4|7127.2|7121.2|7128.8|7122.8|7126.5|7120.5|7
1647620150000|2022-03-18 16:15:50|7126.7|7120.7|7127.5|7121.5|7127.9|7121.9|7126.7|7120.7|5
1647620160000|2022-03-18 16:16:00|7127.7|7121.7|7126.9|7120.9|7127.9|7121.9|7125.9|7119.9|3
1647620170000|2022-03-18 16:16:10|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|2
1647620190000|2022-03-18 16:16:30|7128.4|7122.4|7130.7|7124.7|7130.7|7124.7|7128.2|7122.2|3
1647620200000|2022-03-18 16:16:40|7130.5|7124.5|7130.2|7124.2|7130.5|7124.5|7129.7|7123.7|2
1647620210000|2022-03-18 16:16:50|7132.7|7126.7|7133.7|7127.7|7134.2|7128.2|7132.5|7126.5|9
1647620220000|2022-03-18 16:17:00|7133.5|7127.5|7133.2|7127.2|7136.3|7130.3|7131.5|7125.5|31
1647620230000|2022-03-18 16:17:10|7133.1|7127.1|7131.6|7125.6|7133.1|7127.1|7131.6|7125.6|4
1647620240000|2022-03-18 16:17:20|7133.1|7127.1|7131.6|7125.6|7133.1|7127.1|7131.3|7125.3|4
1647620250000|2022-03-18 16:17:30|7131.2|7125.2|7129.8|7123.8|7131.2|7125.2|7129|7123|4
1647620260000|2022-03-18 16:17:40|7130.7|7124.7|7131.8|7125.8|7131.8|7125.8|7130.7|7124.7|3
1647620270000|2022-03-18 16:17:50|7132.3|7126.3|7136.6|7130.6|7136.9|7130.9|7132.3|7126.3|7
1647620280000|2022-03-18 16:18:00|7136.7|7130.7|7148.2|7142.2|7148.7|7142.7|7136.7|7130.7|22
1647620290000|2022-03-18 16:18:10|7145.3|7139.3|7141.3|7135.3|7147.6|7141.6|7141.3|7135.3|8
1647620300000|2022-03-18 16:18:20|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.1|7135.1|0
1647620310000|2022-03-18 16:18:30|7141.1|7135.1|7140.3|7134.3|7141.1|7135.1|7135.9|7129.9|20
1647620320000|2022-03-18 16:18:40|7139.2|7133.2|7139.3|7133.3|7139.3|7133.3|7139.2|7133.2|4
1647620330000|2022-03-18 16:18:50|7139.2|7133.2|7139|7133|7139.2|7133.2|7139|7133|2
1647620340000|2022-03-18 16:19:00|7138.6|7132.6|7135.8|7129.8|7139.1|7133.1|7135.8|7129.8|7
1647620350000|2022-03-18 16:19:10|7134.1|7128.1|7131.8|7125.8|7134.4|7128.4|7131.8|7125.8|9
1647620360000|2022-03-18 16:19:20|7132.5|7126.5|7132.8|7126.8|7135.2|7129.2|7132.5|7126.5|6
1647620370000|2022-03-18 16:19:30|7133|7127|7132.4|7126.4|7133|7127|7131.4|7125.4|6
1647620380000|2022-03-18 16:19:40|7132.2|7126.2|7129.1|7123.1|7132.2|7126.2|7129.1|7123.1|3
1647620390000|2022-03-18 16:19:50|7130.2|7124.2|7127.4|7121.4|7130.2|7124.2|7127.1|7121.1|7
1647620400000|2022-03-18 16:20:00|7127.2|7121.2|7125.1|7119.1|7127.2|7121.2|7125.1|7119.1|12
1647620410000|2022-03-18 16:20:10|7124.7|7118.7|7123.2|7117.2|7125.6|7119.6|7123.2|7117.2|15
1647620420000|2022-03-18 16:20:20|7122.2|7116.2|7125.9|7119.9|7125.9|7119.9|7122.2|7116.2|8
1647620430000|2022-03-18 16:20:30|7128.7|7122.7|7128.4|7122.4|7128.9|7122.9|7128.4|7122.4|3
1647620440000|2022-03-18 16:20:40|7127.8|7121.8|7128.2|7122.2|7128.2|7122.2|7127.8|7121.8|1
1647620450000|2022-03-18 16:20:50|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|0
1647620460000|2022-03-18 16:21:00|7128.1|7122.1|7128.4|7122.4|7128.4|7122.4|7128.1|7122.1|1
1647620470000|2022-03-18 16:21:10|7128.6|7122.6|7132.6|7126.6|7132.6|7126.6|7128.6|7122.6|20
1647620480000|2022-03-18 16:21:20|7132.4|7126.4|7131.8|7125.8|7132.4|7126.4|7131.8|7125.8|1
1647620500000|2022-03-18 16:21:40|7132|7126|7131.8|7125.8|7132|7126|7131.8|7125.8|2
1647620510000|2022-03-18 16:21:50|7136.3|7130.3|7136|7130|7136.6|7130.6|7136|7130|18
1647620520000|2022-03-18 16:22:00|7136.3|7130.3|7136.8|7130.8|7138.5|7132.5|7136.3|7130.3|10
1647620530000|2022-03-18 16:22:10|7135.6|7129.6|7133.8|7127.8|7135.6|7129.6|7133.8|7127.8|6
1647620540000|2022-03-18 16:22:20|7133.6|7127.6|7132.3|7126.3|7133.6|7127.6|7132|7126|11
1647620550000|2022-03-18 16:22:30|7132.8|7126.8|7132.8|7126.8|7133.3|7127.3|7132.8|7126.8|1
1647620560000|2022-03-18 16:22:40|7133.3|7127.3|7132.8|7126.8|7134.8|7128.8|7132.8|7126.8|8
1647620570000|2022-03-18 16:22:50|7132.6|7126.6|7130.8|7124.8|7132.6|7126.6|7130.8|7124.8|5
1647620580000|2022-03-18 16:23:00|7131.3|7125.3|7133.9|7127.9|7134.9|7128.9|7131.3|7125.3|6
1647620590000|2022-03-18 16:23:10|||||||||1
1647620600000|2022-03-18 16:23:20|7133.5|7127.5|7133.9|7127.9|7134.1|7128.1|7133.3|7127.3|50
1647620610000|2022-03-18 16:23:30|7133.6|7127.6|7132.9|7126.9|7133.6|7127.6|7132.9|7126.9|1
1647620630000|2022-03-18 16:23:50|7132.4|7126.4|7132.9|7126.9|7132.9|7126.9|7132.4|7126.4|2
1647620640000|2022-03-18 16:24:00|7128.1|7122.1|7128.4|7122.4|7129.4|7123.4|7127.3|7121.3|17
1647620650000|2022-03-18 16:24:10|7128.1|7122.1|7127.3|7121.3|7128.1|7122.1|7127.3|7121.3|1
1647620660000|2022-03-18 16:24:20|7126.9|7120.9|7131.4|7125.4|7131.8|7125.8|7126.4|7120.4|5
1647620670000|2022-03-18 16:24:30|7132.9|7126.9|7139.1|7133.1|7139.1|7133.1|7132.9|7126.9|3
1647620680000|2022-03-18 16:24:40|7139.4|7133.4|7142.8|7136.8|7142.8|7136.8|7139.4|7133.4|2
1647620690000|2022-03-18 16:24:50|7143|7137|7144.7|7138.7|7144.7|7138.7|7143|7137|3
1647620700000|2022-03-18 16:25:00|7144.9|7138.9|7143.4|7137.4|7144.9|7138.9|7142.6|7136.6|3
1647620710000|2022-03-18 16:25:10|7143.1|7137.1|7140.8|7134.8|7143.1|7137.1|7139.9|7133.9|6
1647620720000|2022-03-18 16:25:20|7140.9|7134.9|7141.9|7135.9|7141.9|7135.9|7140.9|7134.9|2
1647620730000|2022-03-18 16:25:30|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|0
1647620740000|2022-03-18 16:25:40|7141.6|7135.6|7141.4|7135.4|7142.4|7136.4|7141.4|7135.4|3
1647620750000|2022-03-18 16:25:50|7141.2|7135.2|7142.9|7136.9|7143.6|7137.6|7141.2|7135.2|4
1647620760000|2022-03-18 16:26:00|7142.7|7136.7|7142.5|7136.5|7142.7|7136.7|7141.8|7135.8|10
1647620770000|2022-03-18 16:26:10|7143.3|7137.3|7142.5|7136.5|7143.3|7137.3|7142.5|7136.5|1
1647620790000|2022-03-18 16:26:30|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|0
1647620800000|2022-03-18 16:26:40|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|0
1647620810000|2022-03-18 16:26:50|7140.7|7134.7|7125.9|7119.9|7140.7|7134.7|7125.9|7119.9|30
1647620820000|2022-03-18 16:27:00|7126.5|7120.5|7130.8|7124.8|7130.8|7124.8|7126.5|7120.5|6
1647620830000|2022-03-18 16:27:10|7131|7125|7131.4|7125.4|7131.8|7125.8|7131|7125|1
1647620840000|2022-03-18 16:27:20|7131.6|7125.6|7132.5|7126.5|7132.5|7126.5|7131.6|7125.6|0
1647620850000|2022-03-18 16:27:30|7128.2|7122.2|7130|7124|7130.4|7124.4|7128.2|7122.2|6
1647620860000|2022-03-18 16:27:40|7129.9|7123.9|7131.4|7125.4|7131.7|7125.7|7129.9|7123.9|8
1647620870000|2022-03-18 16:27:50|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|1
1647620880000|2022-03-18 16:28:00|7131.9|7125.9|7132.8|7126.8|7132.8|7126.8|7131.5|7125.5|13
1647620890000|2022-03-18 16:28:10|7133|7127|7130|7124|7133|7127|7130|7124|6
1647620900000|2022-03-18 16:28:20|7130.3|7124.3|7131|7125|7131|7125|7129.5|7123.5|8
1647620910000|2022-03-18 16:28:30|7130.8|7124.8|7127.5|7121.5|7130.8|7124.8|7126.8|7120.8|3
1647620920000|2022-03-18 16:28:40|7127.3|7121.3|7123|7117|7127.3|7121.3|7123|7117|4
1647620930000|2022-03-18 16:28:50|7122.7|7116.7|7122.5|7116.5|7122.7|7116.7|7121.5|7115.5|7
1647620940000|2022-03-18 16:29:00|7122.7|7116.7|7130.1|7124.1|7130.1|7124.1|7122.7|7116.7|6
1647620950000|2022-03-18 16:29:10|7131.4|7125.4|7127.2|7121.2|7131.8|7125.8|7127.2|7121.2|7
1647620960000|2022-03-18 16:29:20|7127.7|7121.7|7127.4|7121.4|7128.5|7122.5|7127.4|7121.4|2
1647620970000|2022-03-18 16:29:30|7127.9|7121.9|7127.4|7121.4|7127.9|7121.9|7127.4|7121.4|0
1647620980000|2022-03-18 16:29:40|7127|7121|7127.2|7121.2|7127.7|7121.7|7127|7121|0
1647620990000|2022-03-18 16:29:50|7127.7|7121.7|7131.3|7125.3|7131.3|7125.3|7127.2|7121.2|9
1647621000000|2022-03-18 16:30:00|7131.5|7125.5|7130.7|7124.7|7133.5|7127.5|7130.7|7124.7|8
1647621010000|2022-03-18 16:30:10|7131.2|7125.2|7129.2|7123.2|7131.2|7125.2|7128.9|7122.9|2
1647621020000|2022-03-18 16:30:20|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|1
1647621030000|2022-03-18 16:30:30|7130.7|7124.7|7129.4|7123.4|7131.9|7125.9|7129.4|7123.4|6
1647621040000|2022-03-18 16:30:40|7129.9|7123.9|7130.2|7124.2|7130.4|7124.4|7129.9|7123.9|1
1647621050000|2022-03-18 16:30:50|||||||||1
1647621060000|2022-03-18 16:31:00|7133.3|7127.3|7132.2|7126.2|7133.8|7127.8|7131.5|7125.5|26
1647621070000|2022-03-18 16:31:10|7132.9|7126.9|7133.7|7127.7|7133.7|7127.7|7132|7126|2
1647621080000|2022-03-18 16:31:20|7133.1|7127.1|7133.3|7127.3|7133.3|7127.3|7131.8|7125.8|8
1647621090000|2022-03-18 16:31:30|7133.1|7127.1|7133.6|7127.6|7133.6|7127.6|7132.8|7126.8|0
1647621100000|2022-03-18 16:31:40|7132.9|7126.9|7133.9|7127.9|7133.9|7127.9|7132.9|7126.9|1
1647621110000|2022-03-18 16:31:50|7134.1|7128.1|7134.2|7128.2|7134.3|7128.3|7132.5|7126.5|4
1647621120000|2022-03-18 16:32:00|7134|7128|7134.3|7128.3|7134.8|7128.8|7131.8|7125.8|9
1647621130000|2022-03-18 16:32:10|7134|7128|7133|7127|7134.3|7128.3|7133|7127|1
1647621140000|2022-03-18 16:32:20|7132.7|7126.7|7133|7127|7133|7127|7132.5|7126.5|3
1647621150000|2022-03-18 16:32:30|7132.5|7126.5|7132.5|7126.5|7132.5|7126.5|7131.8|7125.8|2
1647621160000|2022-03-18 16:32:40|7131|7125|7131.2|7125.2|7131.5|7125.5|7130.4|7124.4|5
1647621170000|2022-03-18 16:32:50|7129.7|7123.7|7129.6|7123.6|7130.1|7124.1|7129.6|7123.6|2
1647621180000|2022-03-18 16:33:00|7129.9|7123.9|7129.7|7123.7|7131.3|7125.3|7129.7|7123.7|11
1647621190000|2022-03-18 16:33:10|7130.1|7124.1|7128.4|7122.4|7130.1|7124.1|7127.1|7121.1|8
1647621200000|2022-03-18 16:33:20|7129.3|7123.3|7130.7|7124.7|7131.2|7125.2|7128.1|7122.1|3
1647621210000|2022-03-18 16:33:30|7131.5|7125.5|7131.5|7125.5|7131.5|7125.5|7131.5|7125.5|2
1647621220000|2022-03-18 16:33:40|7131.7|7125.7|7131.7|7125.7|7131.9|7125.9|7131.2|7125.2|1
1647621230000|2022-03-18 16:33:50|7132|7126|7134.3|7128.3|7134.7|7128.7|7131.6|7125.6|5
1647621240000|2022-03-18 16:34:00|7134.2|7128.2|7129.5|7123.5|7134.5|7128.5|7129.3|7123.3|3
1647621250000|2022-03-18 16:34:10|7129.8|7123.8|7129.3|7123.3|7129.8|7123.8|7129.3|7123.3|2
1647621260000|2022-03-18 16:34:20|7128.1|7122.1|7127.1|7121.1|7128.1|7122.1|7126.6|7120.6|0
1647621270000|2022-03-18 16:34:30|7126.9|7120.9|7122.7|7116.7|7126.9|7120.9|7122.7|7116.7|4
1647621280000|2022-03-18 16:34:40|7122.5|7116.5|7121.5|7115.5|7122.5|7116.5|7120.8|7114.8|4
1647621290000|2022-03-18 16:34:50|7121.8|7115.8|7124|7118|7124|7118|7121.8|7115.8|2
1647621300000|2022-03-18 16:35:00|7123.8|7117.8|7123.8|7117.8|7124|7118|7123.6|7117.6|1
1647621310000|2022-03-18 16:35:10|7123.6|7117.6|7123.6|7117.6|7123.8|7117.8|7123|7117|5
1647621320000|2022-03-18 16:35:20|7124|7118|7125.3|7119.3|7126.6|7120.6|7124|7118|6
1647621330000|2022-03-18 16:35:30|7125.5|7119.5|7125.4|7119.4|7125.8|7119.8|7123.4|7117.4|5
1647621340000|2022-03-18 16:35:40|7125.1|7119.1|7121.6|7115.6|7125.1|7119.1|7121.3|7115.3|3
1647621350000|2022-03-18 16:35:50|7121.9|7115.9|7121.4|7115.4|7122.1|7116.1|7121.1|7115.1|2
1647621360000|2022-03-18 16:36:00|7122.1|7116.1|7121.9|7115.9|7122.6|7116.6|7121.9|7115.9|3
1647621370000|2022-03-18 16:36:10|7121.7|7115.7|7114.3|7108.3|7121.7|7115.7|7114.3|7108.3|12
1647621380000|2022-03-18 16:36:20|7114|7108|7114|7108|7114|7108|7112.2|7106.2|6
1647621390000|2022-03-18 16:36:30|7114.5|7108.5|7116.1|7110.1|7116.2|7110.2|7114.5|7108.5|3
1647621400000|2022-03-18 16:36:40|7115.4|7109.4|7114.6|7108.6|7115.4|7109.4|7114.6|7108.6|1
1647621410000|2022-03-18 16:36:50|7115.1|7109.1|7113.2|7107.2|7115.1|7109.1|7113.2|7107.2|4
1647621420000|2022-03-18 16:37:00|7112.9|7106.9|7114.9|7108.9|7114.9|7108.9|7112.7|7106.7|9
1647621430000|2022-03-18 16:37:10|7115.1|7109.1|7115.5|7109.5|7115.5|7109.5|7114.7|7108.7|3
1647621440000|2022-03-18 16:37:20|7114.9|7108.9|7115.8|7109.8|7115.8|7109.8|7114.7|7108.7|5
1647621450000|2022-03-18 16:37:30|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|0
1647621460000|2022-03-18 16:37:40|7115|7109|7112.8|7106.8|7115|7109|7112.8|7106.8|5
1647621470000|2022-03-18 16:37:50|7112|7106|7112.6|7106.6|7112.6|7106.6|7112|7106|0
1647621480000|2022-03-18 16:38:00|7112.8|7106.8|7113.3|7107.3|7113.6|7107.6|7112.1|7106.1|5
1647621490000|2022-03-18 16:38:10|7113|7107|7113.1|7107.1|7113.5|7107.5|7113|7107|3
1647621500000|2022-03-18 16:38:20|7113.5|7107.5|7114.7|7108.7|7114.9|7108.9|7113.5|7107.5|6
1647621510000|2022-03-18 16:38:30|7115.1|7109.1|7112.9|7106.9|7115.1|7109.1|7112.3|7106.3|6
1647621520000|2022-03-18 16:38:40|7115.2|7109.2|7116.2|7110.2|7116.2|7110.2|7114.7|7108.7|3
1647621530000|2022-03-18 16:38:50|7116.6|7110.6|7116.9|7110.9|7116.9|7110.9|7116.6|7110.6|1
1647621540000|2022-03-18 16:39:00|7117.1|7111.1|7125.9|7119.9|7125.9|7119.9|7117.1|7111.1|7
1647621560000|2022-03-18 16:39:20|7125.4|7119.4|7128.8|7122.8|7128.8|7122.8|7124.4|7118.4|12
1647621570000|2022-03-18 16:39:30|7128.5|7122.5|7128.2|7122.2|7130.7|7124.7|7128.2|7122.2|5
1647621580000|2022-03-18 16:39:40|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|2
1647621590000|2022-03-18 16:39:50|7129.1|7123.1|7129.3|7123.3|7129.3|7123.3|7129.1|7123.1|3
1647621600000|2022-03-18 16:40:00|7129|7123|7130.2|7124.2|7131.4|7125.4|7127.2|7121.2|17
1647621610000|2022-03-18 16:40:10|7130.6|7124.6|7130.1|7124.1|7130.7|7124.7|7129.1|7123.1|11
1647621620000|2022-03-18 16:40:20|7130.2|7124.2|7132.8|7126.8|7132.8|7126.8|7130.2|7124.2|5
1647621630000|2022-03-18 16:40:30|7132.5|7126.5|7135.7|7129.7|7138|7132|7132.5|7126.5|24
1647621640000|2022-03-18 16:40:40|7136.1|7130.1|7133.7|7127.7|7136.1|7130.1|7133.7|7127.7|4
1647621650000|2022-03-18 16:40:50|7133.2|7127.2|7133.6|7127.6|7133.7|7127.7|7132.9|7126.9|5
1647621660000|2022-03-18 16:41:00|7133.4|7127.4|7130.7|7124.7|7133.4|7127.4|7130.7|7124.7|15
1647621670000|2022-03-18 16:41:10|7130.9|7124.9|7133|7127|7133|7127|7130.9|7124.9|8
1647621680000|2022-03-18 16:41:20|7133.3|7127.3|7133.8|7127.8|7133.8|7127.8|7133.3|7127.3|2
1647621690000|2022-03-18 16:41:30|7133.5|7127.5|7135.5|7129.5|7135.5|7129.5|7133.5|7127.5|13
1647621700000|2022-03-18 16:41:40|7135.2|7129.2|7136|7130|7136.1|7130.1|7133.8|7127.8|7
1647621720000|2022-03-18 16:42:00|7136.2|7130.2|7136|7130|7137.5|7131.5|7134.8|7128.8|11
1647621740000|2022-03-18 16:42:20|7136.5|7130.5|7138.3|7132.3|7138.3|7132.3|7136.5|7130.5|7
1647621750000|2022-03-18 16:42:30|7138.1|7132.1|7138|7132|7138.1|7132.1|7138|7132|0
1647621760000|2022-03-18 16:42:40|7137.8|7131.8|7138.3|7132.3|7138.8|7132.8|7137.2|7131.2|22
1647621770000|2022-03-18 16:42:50|7138.2|7132.2|7137.6|7131.6|7138.3|7132.3|7137.4|7131.4|8
1647621780000|2022-03-18 16:43:00|7137.4|7131.4|7138.2|7132.2|7138.2|7132.2|7137.3|7131.3|3
1647621790000|2022-03-18 16:43:10|7138.4|7132.4|7137.6|7131.6|7139.3|7133.3|7137.6|7131.6|20
1647621800000|2022-03-18 16:43:20|7137.4|7131.4|7137.8|7131.8|7137.8|7131.8|7137.4|7131.4|1
1647621810000|2022-03-18 16:43:30|7137.6|7131.6|7134|7128|7137.6|7131.6|7133.8|7127.8|10
1647621820000|2022-03-18 16:43:40|7133.6|7127.6|7127|7121|7133.6|7127.6|7127|7121|15
1647621830000|2022-03-18 16:43:50|7127.1|7121.1|7128.1|7122.1|7128.1|7122.1|7127.1|7121.1|6
1647621840000|2022-03-18 16:44:00|7128.3|7122.3|7128.9|7122.9|7129.3|7123.3|7128|7122|7
1647621850000|2022-03-18 16:44:10|7128.5|7122.5|7128.2|7122.2|7128.9|7122.9|7128.2|7122.2|2
1647621860000|2022-03-18 16:44:20|7127.8|7121.8|7128|7122|7128.7|7122.7|7127.8|7121.8|0
1647621870000|2022-03-18 16:44:30|7128.2|7122.2|7126.2|7120.2|7128.5|7122.5|7126.2|7120.2|5
1647621880000|2022-03-18 16:44:40|7126.4|7120.4|7126.4|7120.4|7126.5|7120.5|7124.6|7118.6|10
1647621890000|2022-03-18 16:44:50|7127.3|7121.3|7127.3|7121.3|7128|7122|7127|7121|4
1647621900000|2022-03-18 16:45:00|7127.5|7121.5|7126|7120|7129.2|7123.2|7125.5|7119.5|11
1647621910000|2022-03-18 16:45:10|7125.5|7119.5|7127.6|7121.6|7128|7122|7125.5|7119.5|11
1647621920000|2022-03-18 16:45:20|7127.8|7121.8|7120.8|7114.8|7127.8|7121.8|7120.2|7114.2|7
1647621930000|2022-03-18 16:45:30|7122.8|7116.8|7118|7112|7122.8|7116.8|7118|7112|24
1647621940000|2022-03-18 16:45:40|7118.2|7112.2|7120.8|7114.8|7122|7116|7117.6|7111.6|12
1647621950000|2022-03-18 16:45:50|7121.7|7115.7|7122.6|7116.6|7123|7117|7121.7|7115.7|6
1647621960000|2022-03-18 16:46:00|7123.1|7117.1|7124.6|7118.6|7124.6|7118.6|7123.1|7117.1|3
1647621970000|2022-03-18 16:46:10|7124.3|7118.3|7124|7118|7124.6|7118.6|7124|7118|0
1647621980000|2022-03-18 16:46:20|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|1
1647621990000|2022-03-18 16:46:30|7125.1|7119.1|7124.3|7118.3|7125.3|7119.3|7122.5|7116.5|7
1647622000000|2022-03-18 16:46:40|7123.8|7117.8|7121.4|7115.4|7124.3|7118.3|7121.4|7115.4|10
1647622010000|2022-03-18 16:46:50|7121.8|7115.8|7122.3|7116.3|7123.1|7117.1|7121.4|7115.4|6
1647622020000|2022-03-18 16:47:00|7122.4|7116.4|7122.6|7116.6|7122.6|7116.6|7122.3|7116.3|2
1647622030000|2022-03-18 16:47:10|7122.4|7116.4|7117.5|7111.5|7122.4|7116.4|7117.4|7111.4|18
1647622040000|2022-03-18 16:47:20|7116.5|7110.5|7115.8|7109.8|7116.8|7110.8|7115.8|7109.8|2
1647622050000|2022-03-18 16:47:30|7111.3|7105.3|7110.1|7104.1|7111.3|7105.3|7109.8|7103.8|46
1647622060000|2022-03-18 16:47:40|7110.4|7104.4|7110.1|7104.1|7110.6|7104.6|7110.1|7104.1|18
1647622070000|2022-03-18 16:47:50|||||||||24
1647622080000|2022-03-18 16:48:00|7109.9|7103.9|7109.5|7103.5|7109.9|7103.9|7109.5|7103.5|5
1647622090000|2022-03-18 16:48:10|7109.3|7103.3|7108.2|7102.2|7109.3|7103.3|7108.2|7102.2|7
1647622100000|2022-03-18 16:48:20|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|1
1647622110000|2022-03-18 16:48:30|7107.4|7101.4|7107.8|7101.8|7107.8|7101.8|7107.4|7101.4|6
1647622120000|2022-03-18 16:48:40|7107.6|7101.6|7107.8|7101.8|7107.8|7101.8|7107.6|7101.6|0
1647622130000|2022-03-18 16:48:50|7107.4|7101.4|7107.3|7101.3|7107.8|7101.8|7106.9|7100.9|2
1647622140000|2022-03-18 16:49:00|7107.6|7101.6|7107.6|7101.6|7107.6|7101.6|7107.6|7101.6|1
1647622150000|2022-03-18 16:49:10|7107.9|7101.9|7107.6|7101.6|7107.9|7101.9|7107.6|7101.6|2
1647622160000|2022-03-18 16:49:20|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|1
1647622170000|2022-03-18 16:49:30|7108.1|7102.1|7107.3|7101.3|7108.1|7102.1|7107.3|7101.3|4
1647622180000|2022-03-18 16:49:40|7107.1|7101.1|7107.1|7101.1|7107.1|7101.1|7106.2|7100.2|3
1647622190000|2022-03-18 16:49:50|7107.7|7101.7|7107.9|7101.9|7108.5|7102.5|7107.7|7101.7|1
1647622200000|2022-03-18 16:50:00|7108.4|7102.4|7108.7|7102.7|7110.4|7104.4|7107.6|7101.6|15
1647622210000|2022-03-18 16:50:10|7108.5|7102.5|7105.8|7099.8|7108.5|7102.5|7104.7|7098.7|40
1647622220000|2022-03-18 16:50:20|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|2
1647622230000|2022-03-18 16:50:30|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|1
1647622240000|2022-03-18 16:50:40|7106.7|7100.7|7107.5|7101.5|7107.5|7101.5|7106.7|7100.7|3
1647622250000|2022-03-18 16:50:50|7107.6|7101.6|7109.9|7103.9|7110.9|7104.9|7107.6|7101.6|16
1647622260000|2022-03-18 16:51:00|7110.6|7104.6|7112.4|7106.4|7112.4|7106.4|7110.6|7104.6|6
1647622270000|2022-03-18 16:51:10|7111.6|7105.6|7111.1|7105.1|7111.9|7105.9|7111.1|7105.1|3
1647622280000|2022-03-18 16:51:20|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|0
1647622290000|2022-03-18 16:51:30|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|1
1647622300000|2022-03-18 16:51:40|7111.4|7105.4|7117.8|7111.8|7118.2|7112.2|7111.4|7105.4|12
1647622310000|2022-03-18 16:51:50|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|1
1647622320000|2022-03-18 16:52:00|7117.2|7111.2|7113.3|7107.3|7117.2|7111.2|7112.8|7106.8|0
1647622330000|2022-03-18 16:52:10|7113.1|7107.1|7114.1|7108.1|7114.5|7108.5|7113.1|7107.1|3
1647622340000|2022-03-18 16:52:20|7114.4|7108.4|7115.9|7109.9|7115.9|7109.9|7114.4|7108.4|2
1647622350000|2022-03-18 16:52:30|7116.2|7110.2|7116.4|7110.4|7116.4|7110.4|7115.9|7109.9|1
1647622360000|2022-03-18 16:52:40|7116.7|7110.7|7116.7|7110.7|7117.1|7111.1|7115.9|7109.9|4
1647622370000|2022-03-18 16:52:50|7117|7111|7117|7111|7117.2|7111.2|7116.9|7110.9|3
1647622380000|2022-03-18 16:53:00|7117.8|7111.8|7118.2|7112.2|7118.2|7112.2|7117.8|7111.8|2
1647622390000|2022-03-18 16:53:10|7118|7112|7117.4|7111.4|7118.3|7112.3|7117.4|7111.4|3
1647622400000|2022-03-18 16:53:20|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|0
1647622410000|2022-03-18 16:53:30|7119.3|7113.3|7119.6|7113.6|7120.5|7114.5|7119.3|7113.3|3
1647622420000|2022-03-18 16:53:40|7118.8|7112.8|7118.5|7112.5|7118.8|7112.8|7118.5|7112.5|1
1647622430000|2022-03-18 16:53:50|7118.2|7112.2|7117.7|7111.7|7118.2|7112.2|7117.7|7111.7|0
1647622440000|2022-03-18 16:54:00|7117.1|7111.1|7116.2|7110.2|7117.1|7111.1|7116.2|7110.2|5
1647622450000|2022-03-18 16:54:10|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|0
1647622460000|2022-03-18 16:54:20|7116.1|7110.1|7114.6|7108.6|7116.1|7110.1|7114.1|7108.1|1
1647622480000|2022-03-18 16:54:40|7115.1|7109.1|7114.8|7108.8|7115.1|7109.1|7114.8|7108.8|2
1647622490000|2022-03-18 16:54:50|7118.2|7112.2|7118.7|7112.7|7118.7|7112.7|7118.2|7112.2|10
1647622500000|2022-03-18 16:55:00|7119.6|7113.6|7119|7113|7120.9|7114.9|7119|7113|4
1647622510000|2022-03-18 16:55:10|7118.1|7112.1|7116.6|7110.6|7118.1|7112.1|7116.6|7110.6|3
1647622520000|2022-03-18 16:55:20|7115.5|7109.5|7115.1|7109.1|7116|7110|7114|7108|7
1647622530000|2022-03-18 16:55:30|7115|7109|7114.5|7108.5|7115|7109|7114.5|7108.5|0
1647622540000|2022-03-18 16:55:40|7114.1|7108.1|7114.5|7108.5|7114.5|7108.5|7114.1|7108.1|0
1647622550000|2022-03-18 16:55:50|7113.3|7107.3|7113.3|7107.3|7113.3|7107.3|7113.3|7107.3|1
1647622570000|2022-03-18 16:56:10|7113.1|7107.1|7112.8|7106.8|7114.3|7108.3|7112.5|7106.5|8
1647622580000|2022-03-18 16:56:20|7111.9|7105.9|7111.9|7105.9|7111.9|7105.9|7111.9|7105.9|3
1647622590000|2022-03-18 16:56:30|7112.2|7106.2|7112.5|7106.5|7112.8|7106.8|7111.8|7105.8|8
1647622600000|2022-03-18 16:56:40|7112.2|7106.2|7110.2|7104.2|7112.2|7106.2|7110.2|7104.2|5
1647622610000|2022-03-18 16:56:50|7109.9|7103.9|7110.2|7104.2|7110.2|7104.2|7109.9|7103.9|8
1647622620000|2022-03-18 16:57:00|7109.7|7103.7|7108.7|7102.7|7109.7|7103.7|7108.7|7102.7|1
1647622630000|2022-03-18 16:57:10|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|0
1647622640000|2022-03-18 16:57:20|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|0
1647622650000|2022-03-18 16:57:30|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|2
1647622660000|2022-03-18 16:57:40|7108|7102|7112.3|7106.3|7112.3|7106.3|7107.9|7101.9|9
1647622680000|2022-03-18 16:58:00|7111.4|7105.4|7112.9|7106.9|7112.9|7106.9|7111.4|7105.4|2
1647622690000|2022-03-18 16:58:10|7113.2|7107.2|7112.3|7106.3|7113.4|7107.4|7112.3|7106.3|2
1647622700000|2022-03-18 16:58:20|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|1
1647622710000|2022-03-18 16:58:30|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|1
1647622720000|2022-03-18 16:58:40|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|0
1647622730000|2022-03-18 16:58:50|7113|7107|7111|7105|7113|7107|7111|7105|2
1647622740000|2022-03-18 16:59:00|7110.9|7104.9|7110.7|7104.7|7110.9|7104.9|7110.5|7104.5|1
1647622750000|2022-03-18 16:59:10|7110.9|7104.9|7111.4|7105.4|7111.9|7105.9|7110.4|7104.4|3
1647622760000|2022-03-18 16:59:20|7113.7|7107.7|7113.5|7107.5|7113.7|7107.7|7113.5|7107.5|5
1647622770000|2022-03-18 16:59:30|7114.9|7108.9|7118.7|7112.7|7118.7|7112.7|7114.5|7108.5|8
1647622780000|2022-03-18 16:59:40|7118.4|7112.4|7117|7111|7118.4|7112.4|7117|7111|3
1647622790000|2022-03-18 16:59:50|7117.2|7111.2|7117.9|7111.9|7117.9|7111.9|7117.2|7111.2|3
1647622800000|2022-03-18 17:00:00|7117.7|7111.7|7116.4|7110.4|7118.2|7112.2|7116.4|7110.4|3
1647622810000|2022-03-18 17:00:10|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|4
1647622820000|2022-03-18 17:00:20|7115.7|7109.7|7114.2|7108.2|7115.7|7109.7|7114.2|7108.2|1
1647622830000|2022-03-18 17:00:30|7114.5|7108.5|7114.5|7108.5|7114.9|7108.9|7114.2|7108.2|0
1647622840000|2022-03-18 17:00:40|7113.4|7107.4|7112.3|7106.3|7113.4|7107.4|7112.3|7106.3|5
1647622850000|2022-03-18 17:00:50|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|1
1647622860000|2022-03-18 17:01:00|7114.1|7108.1|7113.4|7107.4|7114.4|7108.4|7113.4|7107.4|2
1647622870000|2022-03-18 17:01:10|7113|7107|7111.8|7105.8|7113.1|7107.1|7111.8|7105.8|1
1647622880000|2022-03-18 17:01:20|7112.1|7106.1|7107.6|7101.6|7112.1|7106.1|7107.6|7101.6|3
1647622890000|2022-03-18 17:01:30|7108.1|7102.1|7106.6|7100.6|7108.1|7102.1|7106.6|7100.6|3
1647622900000|2022-03-18 17:01:40|7106.8|7100.8|7107.6|7101.6|7107.6|7101.6|7106.8|7100.8|2
1647622910000|2022-03-18 17:01:50|7107.8|7101.8|7107.6|7101.6|7107.8|7101.8|7107.6|7101.6|0
1647622920000|2022-03-18 17:02:00|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|7108.1|7102.1|0
1647622930000|2022-03-18 17:02:10|7108.1|7102.1|7108.1|7102.1|7108.1|7102.1|7108.1|7102.1|0
1647622940000|2022-03-18 17:02:20|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|7107.9|7101.9|8
1647622950000|2022-03-18 17:02:30|7112.4|7106.4|7112.1|7106.1|7112.4|7106.4|7112.1|7106.1|9
1647622970000|2022-03-18 17:02:50|7112.6|7106.6|7110.6|7104.6|7112.6|7106.6|7110.6|7104.6|6
1647622980000|2022-03-18 17:03:00|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|2
1647622990000|2022-03-18 17:03:10|7110.9|7104.9|7111.9|7105.9|7111.9|7105.9|7110.9|7104.9|2
1647623000000|2022-03-18 17:03:20|7114.5|7108.5|7114.2|7108.2|7114.5|7108.5|7114.2|7108.2|3
1647623010000|2022-03-18 17:03:30|7115.1|7109.1|7114.8|7108.8|7115.3|7109.3|7114.8|7108.8|3
1647623020000|2022-03-18 17:03:40|7115.1|7109.1|7115.9|7109.9|7115.9|7109.9|7115.1|7109.1|2
1647623030000|2022-03-18 17:03:50|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|0
1647623040000|2022-03-18 17:04:00|7115.9|7109.9|7115.8|7109.8|7115.9|7109.9|7114.6|7108.6|7
1647623050000|2022-03-18 17:04:10|7115.9|7109.9|7115.4|7109.4|7116.4|7110.4|7115.4|7109.4|2
1647623060000|2022-03-18 17:04:20|||||||||1
1647623070000|2022-03-18 17:04:30|7115.3|7109.3|7114.6|7108.6|7115.3|7109.3|7114.4|7108.4|3
1647623080000|2022-03-18 17:04:40|7114.4|7108.4|7114.5|7108.5|7114.8|7108.8|7114.4|7108.4|4
1647623090000|2022-03-18 17:04:50|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|0
1647623100000|2022-03-18 17:05:00|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|1
1647623110000|2022-03-18 17:05:10|7115|7109|7115|7109|7115|7109|7115|7109|2
1647623140000|2022-03-18 17:05:40|7115.3|7109.3|7117.3|7111.3|7117.8|7111.8|7115.3|7109.3|22
1647623150000|2022-03-18 17:05:50|7116.8|7110.8|7118.1|7112.1|7118.1|7112.1|7116.8|7110.8|13
1647623160000|2022-03-18 17:06:00|||||||||2
1647623170000|2022-03-18 17:06:10|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|0
1647623180000|2022-03-18 17:06:20|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|6
1647623190000|2022-03-18 17:06:30|7117|7111|7117|7111|7117|7111|7117|7111|2
1647623200000|2022-03-18 17:06:40|7116.8|7110.8|7117|7111|7117|7111|7116.8|7110.8|0
1647623210000|2022-03-18 17:06:50|7116.2|7110.2|7115.5|7109.5|7116.2|7110.2|7115.5|7109.5|3
1647623220000|2022-03-18 17:07:00|7115|7109|7116.3|7110.3|7116.3|7110.3|7115|7109|2
1647623230000|2022-03-18 17:07:10|7116.1|7110.1|7116.3|7110.3|7116.3|7110.3|7116.1|7110.1|0
1647623250000|2022-03-18 17:07:30|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|1
1647623260000|2022-03-18 17:07:40|7115.8|7109.8|7115.8|7109.8|7115.8|7109.8|7115.8|7109.8|0
1647623270000|2022-03-18 17:07:50|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|3
1647623300000|2022-03-18 17:08:20|7115.8|7109.8|7115.5|7109.5|7115.8|7109.8|7115.5|7109.5|1
1647623310000|2022-03-18 17:08:30|7115.8|7109.8|7115.8|7109.8|7115.8|7109.8|7115.8|7109.8|1
1647623320000|2022-03-18 17:08:40|||||||||2
1647623330000|2022-03-18 17:08:50|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|3
1647623340000|2022-03-18 17:09:00|||||||||2
1647623350000|2022-03-18 17:09:10|7115.1|7109.1|7115.3|7109.3|7115.3|7109.3|7115.1|7109.1|3
1647623360000|2022-03-18 17:09:20|7115|7109|7115.1|7109.1|7115.1|7109.1|7115|7109|4
1647623370000|2022-03-18 17:09:30|||||||||1
1647623380000|2022-03-18 17:09:40|||||||||2
1647623390000|2022-03-18 17:09:50|7115.5|7109.5|7115.8|7109.8|7115.8|7109.8|7115.5|7109.5|1
1647623400000|2022-03-18 17:10:00|7115.5|7109.5|7114.8|7108.8|7115.5|7109.5|7114.5|7108.5|2
1647623410000|2022-03-18 17:10:10|7115|7109|7114.5|7108.5|7115|7109|7114.5|7108.5|3
1647623420000|2022-03-18 17:10:20|7114.2|7108.2|7110.9|7104.9|7114.2|7108.2|7110.9|7104.9|1
1647623430000|2022-03-18 17:10:30|7110.1|7104.1|7110.1|7104.1|7110.6|7104.6|7110.1|7104.1|12
1647623440000|2022-03-18 17:10:40|7109.8|7103.8|7109.6|7103.6|7109.8|7103.8|7109.6|7103.6|1
1647623450000|2022-03-18 17:10:50|7109.3|7103.3|7106.4|7100.4|7109.3|7103.3|7105.8|7099.8|7
1647623460000|2022-03-18 17:11:00|7106.1|7100.1|7106.9|7100.9|7106.9|7100.9|7105.4|7099.4|21
1647623470000|2022-03-18 17:11:10|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|1
1647623480000|2022-03-18 17:11:20|7106.1|7100.1|7106.5|7100.5|7106.5|7100.5|7106.1|7100.1|0
1647623490000|2022-03-18 17:11:30|7106.1|7100.1|7106.1|7100.1|7106.1|7100.1|7106.1|7100.1|0
1647623500000|2022-03-18 17:11:40|7105.9|7099.9|7105.8|7099.8|7106.1|7100.1|7105.8|7099.8|0
1647623510000|2022-03-18 17:11:50|7105.6|7099.6|7104.9|7098.9|7105.6|7099.6|7104.9|7098.9|2
1647623520000|2022-03-18 17:12:00|7104.8|7098.8|7108.1|7102.1|7108.1|7102.1|7104.8|7098.8|11
1647623530000|2022-03-18 17:12:10|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|2
1647623540000|2022-03-18 17:12:20|7106.4|7100.4|7106.3|7100.3|7106.4|7100.4|7106.3|7100.3|1
1647623550000|2022-03-18 17:12:30|7106.1|7100.1|7105.8|7099.8|7106.1|7100.1|7105.8|7099.8|0
1647623560000|2022-03-18 17:12:40|7105.6|7099.6|7105.8|7099.8|7105.8|7099.8|7105.6|7099.6|0
1647623570000|2022-03-18 17:12:50|7105.6|7099.6|7105.8|7099.8|7105.8|7099.8|7105.6|7099.6|0
1647623580000|2022-03-18 17:13:00|7105.6|7099.6|7105.8|7099.8|7105.8|7099.8|7105.6|7099.6|4
1647623590000|2022-03-18 17:13:10|7105.6|7099.6|7104.9|7098.9|7105.8|7099.8|7104.9|7098.9|11
1647623600000|2022-03-18 17:13:20|7104.8|7098.8|7101.2|7095.2|7104.8|7098.8|7101.2|7095.2|5
1647623610000|2022-03-18 17:13:30|7101.8|7095.8|7101.8|7095.8|7102.2|7096.2|7101.8|7095.8|5
1647623620000|2022-03-18 17:13:40|7101.5|7095.5|7103.5|7097.5|7103.5|7097.5|7101.5|7095.5|6
1647623630000|2022-03-18 17:13:50|7103.2|7097.2|7103.2|7097.2|7103.5|7097.5|7103.2|7097.2|1
1647623640000|2022-03-18 17:14:00|7103.5|7097.5|7104.7|7098.7|7104.7|7098.7|7103.5|7097.5|15
1647623660000|2022-03-18 17:14:20|7104.3|7098.3|7104.2|7098.2|7104.3|7098.3|7104.2|7098.2|0
1647623670000|2022-03-18 17:14:30|7104.5|7098.5|7104.1|7098.1|7105.4|7099.4|7103.3|7097.3|8
1647623690000|2022-03-18 17:14:50|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|0
1647623720000|2022-03-18 17:15:20|7105.3|7099.3|7107.4|7101.4|7107.4|7101.4|7105.3|7099.3|13
1647623730000|2022-03-18 17:15:30|7107.8|7101.8|7108.3|7102.3|7108.4|7102.4|7107.3|7101.3|11
1647623750000|2022-03-18 17:15:50|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|7
1647623760000|2022-03-18 17:16:00|7107.8|7101.8|7107.9|7101.9|7107.9|7101.9|7107.4|7101.4|5
1647623770000|2022-03-18 17:16:10|7107.6|7101.6|7107.5|7101.5|7107.8|7101.8|7106|7100|11
1647623790000|2022-03-18 17:16:30|7107.3|7101.3|7108.5|7102.5|7108.5|7102.5|7107.3|7101.3|2
1647623800000|2022-03-18 17:16:40|7108.7|7102.7|7108.3|7102.3|7109.5|7103.5|7108.2|7102.2|22
1647623810000|2022-03-18 17:16:50|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|18
1647623820000|2022-03-18 17:17:00|7108.3|7102.3|7108.3|7102.3|7108.5|7102.5|7108.2|7102.2|15
1647623830000|2022-03-18 17:17:10|||||||||15
1647623840000|2022-03-18 17:17:20|7105.2|7099.2|7101.6|7095.6|7105.4|7099.4|7101.6|7095.6|12
1647623850000|2022-03-18 17:17:30|7101.7|7095.7|7101.6|7095.6|7101.7|7095.7|7101.2|7095.2|1
1647623860000|2022-03-18 17:17:40|7101.4|7095.4|7101.7|7095.7|7101.7|7095.7|7101.1|7095.1|8
1647623870000|2022-03-18 17:17:50|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|0
1647623880000|2022-03-18 17:18:00|7101.6|7095.6|7101.9|7095.9|7101.9|7095.9|7101.6|7095.6|1
1647623890000|2022-03-18 17:18:10|7101.6|7095.6|7101.6|7095.6|7101.6|7095.6|7101.6|7095.6|5
1647623900000|2022-03-18 17:18:20|7101.4|7095.4|7102|7096|7102.6|7096.6|7101.4|7095.4|15
1647623910000|2022-03-18 17:18:30|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|2
1647623930000|2022-03-18 17:18:50|||||||||7
1647623940000|2022-03-18 17:19:00|||||||||13
1647623950000|2022-03-18 17:19:10|||||||||7
1647623960000|2022-03-18 17:19:20|||||||||8
1647623970000|2022-03-18 17:19:30|||||||||10
1647623980000|2022-03-18 17:19:40|7103|7097|7103|7097|7103|7097|7103|7097|11
1647623990000|2022-03-18 17:19:50|7102.6|7096.6|7103.1|7097.1|7103.1|7097.1|7102.1|7096.1|27
1647624000000|2022-03-18 17:20:00|7105|7099|7107.6|7101.6|7108|7102|7105|7099|16
1647624010000|2022-03-18 17:20:10|7109.3|7103.3|7109.5|7103.5|7109.5|7103.5|7109.3|7103.3|4
1647624020000|2022-03-18 17:20:20|7107.1|7101.1|7104.5|7098.5|7107.1|7101.1|7104.1|7098.1|21
1647624030000|2022-03-18 17:20:30|7104.6|7098.6|7106.6|7100.6|7106.6|7100.6|7104.1|7098.1|19
1647624050000|2022-03-18 17:20:50|7108|7102|7107.5|7101.5|7108|7102|7107.5|7101.5|5
1647624060000|2022-03-18 17:21:00|7107.1|7101.1|7108.4|7102.4|7108.4|7102.4|7106.9|7100.9|4
1647624070000|2022-03-18 17:21:10|||||||||1
1647624080000|2022-03-18 17:21:20|7108.6|7102.6|7103.5|7097.5|7108.9|7102.9|7103.5|7097.5|20
1647624090000|2022-03-18 17:21:30|7103.3|7097.3|7103.6|7097.6|7103.6|7097.6|7102|7096|7
1647624100000|2022-03-18 17:21:40|7105|7099|7104|7098|7105|7099|7103.6|7097.6|12
1647624110000|2022-03-18 17:21:50|7104.8|7098.8|7105.1|7099.1|7105.1|7099.1|7104.8|7098.8|5
1647624120000|2022-03-18 17:22:00|7104.8|7098.8|7102.1|7096.1|7104.8|7098.8|7101.2|7095.2|19
1647624130000|2022-03-18 17:22:10|7102.3|7096.3|7104.3|7098.3|7104.3|7098.3|7102.3|7096.3|5
1647624140000|2022-03-18 17:22:20|7104|7098|7104.3|7098.3|7104.3|7098.3|7104|7098|2
1647624160000|2022-03-18 17:22:40|7107.5|7101.5|7112|7106|7112|7106|7106.7|7100.7|16
1647624170000|2022-03-18 17:22:50|7109.4|7103.4|7112.7|7106.7|7112.7|7106.7|7109|7103|12
1647624180000|2022-03-18 17:23:00|7113.6|7107.6|7113.8|7107.8|7113.8|7107.8|7113.5|7107.5|6
1647624200000|2022-03-18 17:23:20|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|1
1647624210000|2022-03-18 17:23:30|7114.8|7108.8|7122.7|7116.7|7122.7|7116.7|7114.8|7108.8|14
1647624220000|2022-03-18 17:23:40|7121.9|7115.9|7121.2|7115.2|7122.4|7116.4|7120.6|7114.6|5
1647624230000|2022-03-18 17:23:50|7120.9|7114.9|7118.2|7112.2|7120.9|7114.9|7117.9|7111.9|6
1647624240000|2022-03-18 17:24:00|7118.4|7112.4|7116|7110|7118.8|7112.8|7116|7110|3
1647624250000|2022-03-18 17:24:10|7115.2|7109.2|7113.7|7107.7|7115.2|7109.2|7113.1|7107.1|6
1647624260000|2022-03-18 17:24:20|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|3
1647624270000|2022-03-18 17:24:30|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|0
1647624300000|2022-03-18 17:25:00|7114|7108|7114.5|7108.5|7114.5|7108.5|7114|7108|4
1647624320000|2022-03-18 17:25:20|7115|7109|7114.9|7108.9|7115.2|7109.2|7114.9|7108.9|1
1647624330000|2022-03-18 17:25:30|7115.3|7109.3|7112|7106|7115.3|7109.3|7111.7|7105.7|3
1647624340000|2022-03-18 17:25:40|7112.3|7106.3|7110|7104|7112.3|7106.3|7110|7104|6
1647624350000|2022-03-18 17:25:50|7109.7|7103.7|7110|7104|7110.3|7104.3|7109.2|7103.2|7
1647624360000|2022-03-18 17:26:00|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|3
1647624370000|2022-03-18 17:26:10|7109|7103|7112.4|7106.4|7112.4|7106.4|7109|7103|5
1647624380000|2022-03-18 17:26:20|7115|7109|7113.4|7107.4|7115|7109|7113.4|7107.4|4
1647624390000|2022-03-18 17:26:30|7113.7|7107.7|7112.4|7106.4|7113.9|7107.9|7112.4|7106.4|3
1647624400000|2022-03-18 17:26:40|7112.6|7106.6|7113.2|7107.2|7113.2|7107.2|7112.6|7106.6|4
1647624410000|2022-03-18 17:26:50|7113.8|7107.8|7112.5|7106.5|7113.8|7107.8|7112.5|7106.5|0
1647624420000|2022-03-18 17:27:00|7112.2|7106.2|7110.9|7104.9|7112.2|7106.2|7110.8|7104.8|5
1647624430000|2022-03-18 17:27:10|7111.1|7105.1|7110.9|7104.9|7111.4|7105.4|7110.9|7104.9|0
1647624440000|2022-03-18 17:27:20|7110.6|7104.6|7110|7104|7110.6|7104.6|7109.7|7103.7|1
1647624450000|2022-03-18 17:27:30|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|0
1647624460000|2022-03-18 17:27:40|7110.5|7104.5|7111|7105|7111|7105|7110.5|7104.5|2
1647624470000|2022-03-18 17:27:50|7111.4|7105.4|7114.6|7108.6|7114.6|7108.6|7111.4|7105.4|5
1647624480000|2022-03-18 17:28:00|||||||||1
1647624490000|2022-03-18 17:28:10|7115|7109|7116.8|7110.8|7116.8|7110.8|7115|7109|5
1647624500000|2022-03-18 17:28:20|7116.6|7110.6|7117.1|7111.1|7117.9|7111.9|7116.6|7110.6|1
1647624510000|2022-03-18 17:28:30|7116.8|7110.8|7117.1|7111.1|7117.1|7111.1|7116.8|7110.8|1
1647624520000|2022-03-18 17:28:40|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|0
1647624530000|2022-03-18 17:28:50|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|0
1647624560000|2022-03-18 17:29:20|7116.3|7110.3|7116.3|7110.3|7116.3|7110.3|7116.3|7110.3|3
1647624570000|2022-03-18 17:29:30|7117.5|7111.5|7121.3|7115.3|7121.3|7115.3|7117.5|7111.5|2
1647624580000|2022-03-18 17:29:40|7122.1|7116.1|7125.4|7119.4|7125.9|7119.9|7121.6|7115.6|14
1647624590000|2022-03-18 17:29:50|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|5
1647624600000|2022-03-18 17:30:00|7124.9|7118.9|7126.1|7120.1|7126.1|7120.1|7124.9|7118.9|3
1647624610000|2022-03-18 17:30:10|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|1
1647624620000|2022-03-18 17:30:20|7124.8|7118.8|7125.3|7119.3|7125.3|7119.3|7124.8|7118.8|4
1647624630000|2022-03-18 17:30:30|7125.6|7119.6|7125.1|7119.1|7125.6|7119.6|7125.1|7119.1|2
1647624640000|2022-03-18 17:30:40|7124.6|7118.6|7124.9|7118.9|7124.9|7118.9|7124.4|7118.4|8
1647624650000|2022-03-18 17:30:50|7125.4|7119.4|7126.3|7120.3|7126.3|7120.3|7125.4|7119.4|5
1647624660000|2022-03-18 17:31:00|7125.9|7119.9|7125.6|7119.6|7126.3|7120.3|7125.4|7119.4|3
1647624670000|2022-03-18 17:31:10|7126.4|7120.4|7130.4|7124.4|7130.4|7124.4|7126.4|7120.4|11
1647624680000|2022-03-18 17:31:20|7130.9|7124.9|7129.6|7123.6|7131.4|7125.4|7129.6|7123.6|6
1647624690000|2022-03-18 17:31:30|7129.3|7123.3|7130.4|7124.4|7130.4|7124.4|7129.3|7123.3|2
1647624700000|2022-03-18 17:31:40|7130.9|7124.9|7130.4|7124.4|7130.9|7124.9|7130.3|7124.3|2
1647624710000|2022-03-18 17:31:50|7132.9|7126.9|7132.1|7126.1|7132.9|7126.9|7131.7|7125.7|6
1647624720000|2022-03-18 17:32:00|7132.4|7126.4|7131.9|7125.9|7132.9|7126.9|7131.9|7125.9|9
1647624730000|2022-03-18 17:32:10|7132.1|7126.1|7130.2|7124.2|7132.1|7126.1|7130.2|7124.2|16
1647624740000|2022-03-18 17:32:20|7132.6|7126.6|7131.3|7125.3|7132.7|7126.7|7131.3|7125.3|11
1647624780000|2022-03-18 17:33:00|7131|7125|7131|7125|7131|7125|7131|7125|1
1647624790000|2022-03-18 17:33:10|7130.8|7124.8|7130.8|7124.8|7131|7125|7130.8|7124.8|1
1647624800000|2022-03-18 17:33:20|7131.9|7125.9|7132.4|7126.4|7132.4|7126.4|7131.9|7125.9|4
1647624810000|2022-03-18 17:33:30|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|4
1647624830000|2022-03-18 17:33:50|7130.5|7124.5|7130.8|7124.8|7130.8|7124.8|7130.5|7124.5|4
1647624840000|2022-03-18 17:34:00|7128.9|7122.9|7127.3|7121.3|7128.9|7122.9|7127.3|7121.3|3
1647624850000|2022-03-18 17:34:10|7127|7121|7127|7121|7127.8|7121.8|7126.8|7120.8|4
1647624860000|2022-03-18 17:34:20|7126.6|7120.6|7126.8|7120.8|7126.8|7120.8|7125.5|7119.5|24
1647624870000|2022-03-18 17:34:30|7127.3|7121.3|7126.8|7120.8|7127.3|7121.3|7126.8|7120.8|4
1647624890000|2022-03-18 17:34:50|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|0
1647624900000|2022-03-18 17:35:00|7126.6|7120.6|7127.6|7121.6|7127.6|7121.6|7126.6|7120.6|8
1647624910000|2022-03-18 17:35:10|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|3
1647624940000|2022-03-18 17:35:40|7126.4|7120.4|7126.8|7120.8|7126.8|7120.8|7126.4|7120.4|0
1647624950000|2022-03-18 17:35:50|7126.5|7120.5|7125.5|7119.5|7126.5|7120.5|7125.5|7119.5|2
1647624960000|2022-03-18 17:36:00|7126|7120|7127.3|7121.3|7127.3|7121.3|7126|7120|7
1647624970000|2022-03-18 17:36:10|7126.9|7120.9|7126|7120|7126.9|7120.9|7126|7120|1
1647624980000|2022-03-18 17:36:20|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|31
1647625000000|2022-03-18 17:36:40|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|20
1647625010000|2022-03-18 17:36:50|7120.5|7114.5|7120.8|7114.8|7120.8|7114.8|7120.5|7114.5|5
1647625020000|2022-03-18 17:37:00|7122|7116|7121.8|7115.8|7122|7116|7121.5|7115.5|2
1647625030000|2022-03-18 17:37:10|7122.3|7116.3|7120.8|7114.8|7122.3|7116.3|7120.8|7114.8|3
1647625050000|2022-03-18 17:37:30|7119.8|7113.8|7120|7114|7120.1|7114.1|7119.6|7113.6|4
1647625060000|2022-03-18 17:37:40|7119.1|7113.1|7120|7114|7120|7114|7119.1|7113.1|4
1647625080000|2022-03-18 17:38:00|7120.5|7114.5|7119.5|7113.5|7120.5|7114.5|7119.1|7113.1|4
1647625090000|2022-03-18 17:38:10|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|6
1647625100000|2022-03-18 17:38:20|7121.9|7115.9|7122.1|7116.1|7122.4|7116.4|7121.9|7115.9|11
1647625110000|2022-03-18 17:38:30|7122.3|7116.3|7122.4|7116.4|7122.6|7116.6|7121.3|7115.3|12
1647625120000|2022-03-18 17:38:40|7123.4|7117.4|7123.4|7117.4|7124.4|7118.4|7123.1|7117.1|5
1647625130000|2022-03-18 17:38:50|7123.9|7117.9|7128.5|7122.5|7128.5|7122.5|7123.6|7117.6|10
1647625140000|2022-03-18 17:39:00|7129.3|7123.3|7130.6|7124.6|7131.4|7125.4|7129.3|7123.3|18
1647625150000|2022-03-18 17:39:10|7130.2|7124.2|7131.9|7125.9|7131.9|7125.9|7128.2|7122.2|14
1647625160000|2022-03-18 17:39:20|7132.7|7126.7|7132.9|7126.9|7133|7127|7132.7|7126.7|2
1647625170000|2022-03-18 17:39:30|7139.4|7133.4|7142.7|7136.7|7145.1|7139.1|7135.3|7129.3|92
1647625180000|2022-03-18 17:39:40|7140.7|7134.7|7136|7130|7141.1|7135.1|7125.7|7119.7|108
1647625190000|2022-03-18 17:39:50|7138.1|7132.1|7145.1|7139.1|7146.1|7140.1|7138.1|7132.1|52
1647625200000|2022-03-18 17:40:00|7145.4|7139.4|7145.2|7139.2|7146|7140|7145.1|7139.1|27
1647625210000|2022-03-18 17:40:10|7144.9|7138.9|7145.2|7139.2|7145.7|7139.7|7144.9|7138.9|21
1647625220000|2022-03-18 17:40:20|7144.9|7138.9|7141.4|7135.4|7145.2|7139.2|7140.6|7134.6|33
1647625230000|2022-03-18 17:40:30|7140.9|7134.9|7143.1|7137.1|7143.6|7137.6|7140.9|7134.9|9
1647625240000|2022-03-18 17:40:40|7143.4|7137.4|7139.9|7133.9|7143.4|7137.4|7139.9|7133.9|22
1647625250000|2022-03-18 17:40:50|7138.9|7132.9|7138.4|7132.4|7138.9|7132.9|7137.6|7131.6|3
1647625260000|2022-03-18 17:41:00|7137.4|7131.4|7137.7|7131.7|7138.2|7132.2|7137.4|7131.4|1
1647625270000|2022-03-18 17:41:10|7138.2|7132.2|7135.2|7129.2|7138.2|7132.2|7135.2|7129.2|6
1647625280000|2022-03-18 17:41:20|7133.8|7127.8|7139.6|7133.6|7139.6|7133.6|7133.8|7127.8|5
1647625290000|2022-03-18 17:41:30|7138.9|7132.9|7137.7|7131.7|7139.6|7133.6|7137.7|7131.7|5
1647625300000|2022-03-18 17:41:40|7137.5|7131.5|7137.5|7131.5|7137.5|7131.5|7136.7|7130.7|3
1647625310000|2022-03-18 17:41:50|7136.7|7130.7|7136.5|7130.5|7136.9|7130.9|7136.5|7130.5|0
1647625320000|2022-03-18 17:42:00|7136|7130|7133.9|7127.9|7136|7130|7133.9|7127.9|1
1647625330000|2022-03-18 17:42:10|7133.7|7127.7|7133.1|7127.1|7133.7|7127.7|7133.1|7127.1|2
1647625340000|2022-03-18 17:42:20|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|13
1647625350000|2022-03-18 17:42:30|7131.8|7125.8|7131.5|7125.5|7131.8|7125.8|7130.1|7124.1|2
1647625380000|2022-03-18 17:43:00|7131.8|7125.8|7135|7129|7135|7129|7131.8|7125.8|4
1647625390000|2022-03-18 17:43:10|7135.3|7129.3|7134.3|7128.3|7135.3|7129.3|7134.3|7128.3|1
1647625400000|2022-03-18 17:43:20|7134.8|7128.8|7133.8|7127.8|7134.8|7128.8|7133.8|7127.8|2
1647625410000|2022-03-18 17:43:30|7134.8|7128.8|7133.9|7127.9|7134.8|7128.8|7133.9|7127.9|1
1647625420000|2022-03-18 17:43:40|7133.6|7127.6|7134.1|7128.1|7134.1|7128.1|7133.6|7127.6|2
1647625430000|2022-03-18 17:43:50|7133.6|7127.6|7133.3|7127.3|7133.6|7127.6|7133.1|7127.1|0
1647625440000|2022-03-18 17:44:00|7133.1|7127.1|7130.8|7124.8|7133.1|7127.1|7130.8|7124.8|3
1647625460000|2022-03-18 17:44:20|7129.8|7123.8|7129.2|7123.2|7129.8|7123.8|7129.2|7123.2|2
1647625470000|2022-03-18 17:44:30|7129.9|7123.9|7132.7|7126.7|7132.7|7126.7|7129.9|7123.9|11
1647625480000|2022-03-18 17:44:40|7134.5|7128.5|7135.6|7129.6|7135.6|7129.6|7134.5|7128.5|5
1647625490000|2022-03-18 17:44:50|7135.3|7129.3|7135.4|7129.4|7135.4|7129.4|7134.4|7128.4|3
1647625500000|2022-03-18 17:45:00|7135.9|7129.9|7134.1|7128.1|7135.9|7129.9|7134.1|7128.1|1
1647625510000|2022-03-18 17:45:10|||||||||1
1647625520000|2022-03-18 17:45:20|7133.8|7127.8|7133.6|7127.6|7133.8|7127.8|7133.6|7127.6|14
1647625550000|2022-03-18 17:45:50|7133.9|7127.9|7134|7128|7134.1|7128.1|7133.1|7127.1|12
1647625560000|2022-03-18 17:46:00|7134.2|7128.2|7134.4|7128.4|7134.4|7128.4|7134.2|7128.2|1
1647625570000|2022-03-18 17:46:10|7133.9|7127.9|7134.4|7128.4|7134.4|7128.4|7133.9|7127.9|1
1647625580000|2022-03-18 17:46:20|7134.7|7128.7|7136|7130|7136|7130|7134.7|7128.7|2
1647625590000|2022-03-18 17:46:30|7135|7129|7133.6|7127.6|7135|7129|7133.6|7127.6|5
1647625600000|2022-03-18 17:46:40|7134.1|7128.1|7131.9|7125.9|7134.1|7128.1|7131.9|7125.9|9
1647625610000|2022-03-18 17:46:50|7132.3|7126.3|7125.8|7119.8|7132.3|7126.3|7125.8|7119.8|3
1647625620000|2022-03-18 17:47:00|7128|7122|7127.1|7121.1|7128.4|7122.4|7127.1|7121.1|12
1647625630000|2022-03-18 17:47:10|7126.8|7120.8|7124.5|7118.5|7126.8|7120.8|7124.5|7118.5|14
1647625640000|2022-03-18 17:47:20|7124.8|7118.8|7122.9|7116.9|7124.8|7118.8|7122.9|7116.9|12
1647625650000|2022-03-18 17:47:30|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|1
1647625660000|2022-03-18 17:47:40|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|1
1647625670000|2022-03-18 17:47:50|7122.3|7116.3|7122.8|7116.8|7123|7117|7122.3|7116.3|2
1647625680000|2022-03-18 17:48:00|7122.6|7116.6|7122.9|7116.9|7124.3|7118.3|7121.5|7115.5|9
1647625690000|2022-03-18 17:48:10|7121.8|7115.8|7121.3|7115.3|7121.8|7115.8|7121.1|7115.1|0
1647625700000|2022-03-18 17:48:20|7120.8|7114.8|7120.7|7114.7|7120.9|7114.9|7120.3|7114.3|1
1647625710000|2022-03-18 17:48:30|7120.9|7114.9|7123.7|7117.7|7124.5|7118.5|7120.9|7114.9|5
1647625720000|2022-03-18 17:48:40|7122.9|7116.9|7122.1|7116.1|7122.9|7116.9|7122.1|7116.1|2
1647625730000|2022-03-18 17:48:50|7121.8|7115.8|7120.1|7114.1|7121.8|7115.8|7120.1|7114.1|3
1647625740000|2022-03-18 17:49:00|7119.6|7113.6|7119.9|7113.9|7119.9|7113.9|7119.1|7113.1|2
1647625750000|2022-03-18 17:49:10|7120.1|7114.1|7122.3|7116.3|7122.3|7116.3|7120.1|7114.1|4
1647625770000|2022-03-18 17:49:30|7123|7117|7122.5|7116.5|7123|7117|7122.5|7116.5|0
1647625780000|2022-03-18 17:49:40|7117|7111|7117.5|7111.5|7117.5|7111.5|7117|7111|8
1647625790000|2022-03-18 17:49:50|7117|7111|7114.9|7108.9|7118.5|7112.5|7114.7|7108.7|6
1647625800000|2022-03-18 17:50:00|7115.4|7109.4|7117.2|7111.2|7117.6|7111.6|7115.4|7109.4|9
1647625820000|2022-03-18 17:50:20|7117.9|7111.9|7116.1|7110.1|7117.9|7111.9|7116.1|7110.1|8
1647625830000|2022-03-18 17:50:30|7115.9|7109.9|7115.2|7109.2|7115.9|7109.9|7115.2|7109.2|0
1647625840000|2022-03-18 17:50:40|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|0
1647625850000|2022-03-18 17:50:50|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|1
1647625860000|2022-03-18 17:51:00|7115.4|7109.4|7114.7|7108.7|7115.6|7109.6|7114.7|7108.7|0
1647625870000|2022-03-18 17:51:10|7113.7|7107.7|7113.4|7107.4|7113.7|7107.7|7113.4|7107.4|1
1647625880000|2022-03-18 17:51:20|||||||||1
1647625890000|2022-03-18 17:51:30|7115.2|7109.2|7114.2|7108.2|7115.2|7109.2|7114.2|7108.2|6
1647625900000|2022-03-18 17:51:40|7112.6|7106.6|7112.6|7106.6|7112.6|7106.6|7112.6|7106.6|2
1647625910000|2022-03-18 17:51:50|7113.4|7107.4|7113.4|7107.4|7114.2|7108.2|7113.4|7107.4|4
1647625920000|2022-03-18 17:52:00|7113.6|7107.6|7114.6|7108.6|7114.6|7108.6|7112.1|7106.1|11
1647625930000|2022-03-18 17:52:10|7114.9|7108.9|7115.5|7109.5|7115.5|7109.5|7114.8|7108.8|10
1647625950000|2022-03-18 17:52:30|7115|7109|7114.6|7108.6|7115|7109|7114.6|7108.6|0
1647625970000|2022-03-18 17:52:50|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|7114|7108|0
1647625980000|2022-03-18 17:53:00|7115.8|7109.8|7116.6|7110.6|7116.6|7110.6|7115.8|7109.8|15
1647625990000|2022-03-18 17:53:10|7116.5|7110.5|7115.4|7109.4|7116.5|7110.5|7114.9|7108.9|0
1647626000000|2022-03-18 17:53:20|7115.2|7109.2|7115.4|7109.4|7115.4|7109.4|7115.1|7109.1|2
1647626010000|2022-03-18 17:53:30|7115.7|7109.7|7116.7|7110.7|7116.7|7110.7|7115.7|7109.7|2
1647626020000|2022-03-18 17:53:40|7121|7115|7122.5|7116.5|7122.8|7116.8|7121|7115|8
1647626030000|2022-03-18 17:53:50|7122.8|7116.8|7123.3|7117.3|7123.3|7117.3|7122.6|7116.6|4
1647626040000|2022-03-18 17:54:00|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|1
1647626050000|2022-03-18 17:54:10|7124.1|7118.1|7130.7|7124.7|7133.6|7127.6|7122.1|7116.1|26
1647626060000|2022-03-18 17:54:20|7130.6|7124.6|7131.1|7125.1|7132.1|7126.1|7130.2|7124.2|3
1647626070000|2022-03-18 17:54:30|7131|7125|7132.6|7126.6|7132.7|7126.7|7129.4|7123.4|11
1647626080000|2022-03-18 17:54:40|7132.8|7126.8|7133.2|7127.2|7133.9|7127.9|7131.7|7125.7|20
1647626090000|2022-03-18 17:54:50|7133.4|7127.4|7134.4|7128.4|7134.4|7128.4|7132.9|7126.9|7
1647626100000|2022-03-18 17:55:00|7134.6|7128.6|7135.6|7129.6|7137.1|7131.1|7134.6|7128.6|16
1647626110000|2022-03-18 17:55:10|7135.3|7129.3|7132|7126|7135.6|7129.6|7132|7126|13
1647626120000|2022-03-18 17:55:20|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|7132|7126|0
1647626130000|2022-03-18 17:55:30|7132|7126|7130|7124|7132|7126|7129.9|7123.9|5
1647626150000|2022-03-18 17:55:50|7129.1|7123.1|7133.3|7127.3|7133.3|7127.3|7129.1|7123.1|11
1647626160000|2022-03-18 17:56:00|7133.6|7127.6|7133.2|7127.2|7134|7128|7133|7127|18
1647626170000|2022-03-18 17:56:10|7132.7|7126.7|7133.4|7127.4|7133.4|7127.4|7130.7|7124.7|7
1647626180000|2022-03-18 17:56:20|7133.6|7127.6|7131.1|7125.1|7133.6|7127.6|7131.1|7125.1|3
1647626190000|2022-03-18 17:56:30|7130.8|7124.8|7130.1|7124.1|7131|7125|7130.1|7124.1|1
1647626200000|2022-03-18 17:56:40|7130.3|7124.3|7128.5|7122.5|7130.3|7124.3|7128.5|7122.5|4
1647626210000|2022-03-18 17:56:50|7128.8|7122.8|7128.7|7122.7|7129|7123|7128.7|7122.7|4
1647626220000|2022-03-18 17:57:00|7129.9|7123.9|7130.4|7124.4|7130.4|7124.4|7129.9|7123.9|7
1647626230000|2022-03-18 17:57:10|7130.5|7124.5|7129.5|7123.5|7130.5|7124.5|7129.5|7123.5|7
1647626240000|2022-03-18 17:57:20|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|1
1647626250000|2022-03-18 17:57:30|7129.3|7123.3|7129.5|7123.5|7129.5|7123.5|7129.2|7123.2|2
1647626260000|2022-03-18 17:57:40|7129.2|7123.2|7129.5|7123.5|7129.5|7123.5|7128.5|7122.5|3
1647626270000|2022-03-18 17:57:50|7130.8|7124.8|7131.1|7125.1|7131.1|7125.1|7130.8|7124.8|2
1647626280000|2022-03-18 17:58:00|7130.6|7124.6|7130.4|7124.4|7131.1|7125.1|7130.4|7124.4|2
1647626290000|2022-03-18 17:58:10|7130.8|7124.8|7131.1|7125.1|7131.3|7125.3|7130.8|7124.8|2
1647626300000|2022-03-18 17:58:20|7129.9|7123.9|7130.8|7124.8|7130.8|7124.8|7129.9|7123.9|1
1647626310000|2022-03-18 17:58:30|7130.2|7124.2|7130.3|7124.3|7130.3|7124.3|7128.8|7122.8|4
1647626320000|2022-03-18 17:58:40|7129.6|7123.6|7128.6|7122.6|7129.6|7123.6|7128.4|7122.4|7
1647626330000|2022-03-18 17:58:50|7127.9|7121.9|7127.5|7121.5|7127.9|7121.9|7127.5|7121.5|1
1647626340000|2022-03-18 17:59:00|7127.7|7121.7|7124.6|7118.6|7127.8|7121.8|7124.6|7118.6|14
1647626350000|2022-03-18 17:59:10|7123.8|7117.8|7122.5|7116.5|7124.3|7118.3|7122.3|7116.3|9
1647626360000|2022-03-18 17:59:20|7122.3|7116.3|7121.5|7115.5|7122.3|7116.3|7121.5|7115.5|4
1647626370000|2022-03-18 17:59:30|7121.3|7115.3|7124.3|7118.3|7124.3|7118.3|7121.3|7115.3|5
1647626380000|2022-03-18 17:59:40|7124|7118|7123.2|7117.2|7124|7118|7123.2|7117.2|3
1647626390000|2022-03-18 17:59:50|7123.7|7117.7|7125.7|7119.7|7125.7|7119.7|7123.2|7117.2|4
1647626400000|2022-03-18 18:00:00|7125.1|7119.1|7123.4|7117.4|7125.7|7119.7|7122.7|7116.7|41
1647626410000|2022-03-18 18:00:10|7123.7|7117.7|7125.7|7119.7|7125.7|7119.7|7123.4|7117.4|15
1647626420000|2022-03-18 18:00:20|7125.9|7119.9|7124.7|7118.7|7125.9|7119.9|7124.7|7118.7|3
1647626430000|2022-03-18 18:00:30|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|1
1647626440000|2022-03-18 18:00:40|7125.9|7119.9|7121.9|7115.9|7125.9|7119.9|7121.9|7115.9|14
1647626450000|2022-03-18 18:00:50|7122.1|7116.1|7122.1|7116.1|7122.4|7116.4|7122.1|7116.1|2
1647626460000|2022-03-18 18:01:00|7122.4|7116.4|7123.1|7117.1|7124.1|7118.1|7122.1|7116.1|12
1647626470000|2022-03-18 18:01:10|7123.2|7117.2|7123.1|7117.1|7123.2|7117.2|7122.1|7116.1|7
1647626480000|2022-03-18 18:01:20|7122.9|7116.9|7123.5|7117.5|7124|7118|7122.7|7116.7|7
1647626490000|2022-03-18 18:01:30|7123.8|7117.8|7122.4|7116.4|7124|7118|7122.2|7116.2|3
1647626500000|2022-03-18 18:01:40|7122.2|7116.2|7122|7116|7124|7118|7122|7116|8
1647626510000|2022-03-18 18:01:50|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7121.9|7115.9|5
1647626520000|2022-03-18 18:02:00|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|5
1647626530000|2022-03-18 18:02:10|7122.4|7116.4|7123.2|7117.2|7123.2|7117.2|7122.4|7116.4|5
1647626540000|2022-03-18 18:02:20|7123.1|7117.1|7120.9|7114.9|7123.1|7117.1|7120.9|7114.9|8
1647626550000|2022-03-18 18:02:30|7121.2|7115.2|7121.9|7115.9|7122.1|7116.1|7120.9|7114.9|6
1647626560000|2022-03-18 18:02:40|7121.6|7115.6|7122.1|7116.1|7122.1|7116.1|7121.6|7115.6|1
1647626570000|2022-03-18 18:02:50|||||||||3
1647626580000|2022-03-18 18:03:00|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|1
1647626590000|2022-03-18 18:03:10|7121.7|7115.7|7122.6|7116.6|7122.6|7116.6|7121.4|7115.4|4
1647626600000|2022-03-18 18:03:20|7122.5|7116.5|7121.9|7115.9|7122.8|7116.8|7121.9|7115.9|3
1647626610000|2022-03-18 18:03:30|7122.3|7116.3|7122.6|7116.6|7123.1|7117.1|7122.1|7116.1|6
1647626620000|2022-03-18 18:03:40|7122.9|7116.9|7121.4|7115.4|7123.1|7117.1|7121.1|7115.1|15
1647626630000|2022-03-18 18:03:50|7121.8|7115.8|7121.6|7115.6|7121.8|7115.8|7121.6|7115.6|4
1647626640000|2022-03-18 18:04:00|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.5|7115.5|5
1647626650000|2022-03-18 18:04:10|7122.3|7116.3|7122.1|7116.1|7123|7117|7122.1|7116.1|9
1647626660000|2022-03-18 18:04:20|7121.9|7115.9|7122.3|7116.3|7122.5|7116.5|7121.9|7115.9|3
1647626670000|2022-03-18 18:04:30|7122|7116|7122.1|7116.1|7122.3|7116.3|7122|7116|3
1647626680000|2022-03-18 18:04:40|7121.8|7115.8|7122.5|7116.5|7122.5|7116.5|7121.8|7115.8|3
1647626690000|2022-03-18 18:04:50|7122|7116|7121.8|7115.8|7122|7116|7121.6|7115.6|31
1647626700000|2022-03-18 18:05:00|7122|7116|7121.3|7115.3|7122|7116|7121.1|7115.1|32
1647626710000|2022-03-18 18:05:10|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|11
1647626720000|2022-03-18 18:05:20|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|7120.7|7114.7|24
1647626730000|2022-03-18 18:05:30|7120.4|7114.4|7119.3|7113.3|7120.4|7114.4|7119.3|7113.3|6
1647626740000|2022-03-18 18:05:40|7119|7113|7119|7113|7120|7114|7119|7113|7
1647626750000|2022-03-18 18:05:50|7119.1|7113.1|7119.3|7113.3|7119.5|7113.5|7119.1|7113.1|5
1647626760000|2022-03-18 18:06:00|7118.5|7112.5|7117.7|7111.7|7118.5|7112.5|7117.7|7111.7|3
1647626770000|2022-03-18 18:06:10|7119.8|7113.8|7119|7113|7119.8|7113.8|7119|7113|19
1647626780000|2022-03-18 18:06:20|7118.8|7112.8|7118.8|7112.8|7119.1|7113.1|7118.5|7112.5|4
1647626790000|2022-03-18 18:06:30|7119|7113|7117.8|7111.8|7119|7113|7117.8|7111.8|6
1647626800000|2022-03-18 18:06:40|7118.3|7112.3|7117.5|7111.5|7118.3|7112.3|7117.5|7111.5|1
1647626810000|2022-03-18 18:06:50|7117.2|7111.2|7118|7112|7118.7|7112.7|7117.2|7111.2|10
1647626820000|2022-03-18 18:07:00|7118.4|7112.4|7118|7112|7118.4|7112.4|7117.9|7111.9|1
1647626830000|2022-03-18 18:07:10|7117.7|7111.7|7119.2|7113.2|7119.2|7113.2|7117.2|7111.2|6
1647626840000|2022-03-18 18:07:20|7119.4|7113.4|7119.7|7113.7|7120.1|7114.1|7119.2|7113.2|6
1647626850000|2022-03-18 18:07:30|7119.5|7113.5|7119.9|7113.9|7120.7|7114.7|7119.5|7113.5|8
1647626860000|2022-03-18 18:07:40|7119.1|7113.1|7119.2|7113.2|7119.4|7113.4|7118.7|7112.7|5
1647626870000|2022-03-18 18:07:50|7119.4|7113.4|7118.9|7112.9|7119.4|7113.4|7117.9|7111.9|9
1647626880000|2022-03-18 18:08:00|7119.8|7113.8|7120.9|7114.9|7120.9|7114.9|7119.8|7113.8|14
1647626890000|2022-03-18 18:08:10|7121.3|7115.3|7121.8|7115.8|7121.8|7115.8|7121.3|7115.3|4
1647626900000|2022-03-18 18:08:20|7121.6|7115.6|7119.8|7113.8|7121.6|7115.6|7119.8|7113.8|10
1647626910000|2022-03-18 18:08:30|7119.7|7113.7|7120|7114|7120|7114|7119.7|7113.7|2
1647626920000|2022-03-18 18:08:40|7120.2|7114.2|7122|7116|7123.2|7117.2|7120.2|7114.2|18
1647626930000|2022-03-18 18:08:50|7121.9|7115.9|7123.2|7117.2|7123.7|7117.7|7121.3|7115.3|5
1647626940000|2022-03-18 18:09:00|7123.4|7117.4|7129.5|7123.5|7130.5|7124.5|7123.4|7117.4|18
1647626950000|2022-03-18 18:09:10|7129.7|7123.7|7129.4|7123.4|7131.2|7125.2|7128.5|7122.5|12
1647626960000|2022-03-18 18:09:20|7128.8|7122.8|7128.7|7122.7|7129|7123|7128.2|7122.2|5
1647626970000|2022-03-18 18:09:30|7129.7|7123.7|7127.8|7121.8|7130|7124|7127.8|7121.8|4
1647626980000|2022-03-18 18:09:40|7128.2|7122.2|7126.4|7120.4|7128.2|7122.2|7126.4|7120.4|2
1647626990000|2022-03-18 18:09:50|7126.7|7120.7|7127.5|7121.5|7127.5|7121.5|7126.7|7120.7|4
1647627000000|2022-03-18 18:10:00|7126.6|7120.6|7125.4|7119.4|7126.6|7120.6|7125.4|7119.4|24
1647627010000|2022-03-18 18:10:10|7125.1|7119.1|7124.2|7118.2|7125.4|7119.4|7124.2|7118.2|13
1647627020000|2022-03-18 18:10:20|7124.8|7118.8|7125.7|7119.7|7126|7120|7123.5|7117.5|21
1647627030000|2022-03-18 18:10:30|7125.8|7119.8|7125.3|7119.3|7125.8|7119.8|7125.3|7119.3|2
1647627040000|2022-03-18 18:10:40|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|3
1647627050000|2022-03-18 18:10:50|7126|7120|7125|7119|7126.3|7120.3|7125|7119|9
1647627060000|2022-03-18 18:11:00|7124.8|7118.8|7125.3|7119.3|7125.3|7119.3|7123.7|7117.7|7
1647627070000|2022-03-18 18:11:10|7125.5|7119.5|7125.5|7119.5|7126.3|7120.3|7125.5|7119.5|6
1647627080000|2022-03-18 18:11:20|7125.7|7119.7|7126|7120|7126|7120|7125.5|7119.5|4
1647627090000|2022-03-18 18:11:30|7125.7|7119.7|7125.4|7119.4|7125.7|7119.7|7125.4|7119.4|10
1647627100000|2022-03-18 18:11:40|7127.2|7121.2|7126.4|7120.4|7127.2|7121.2|7126.1|7120.1|8
1647627110000|2022-03-18 18:11:50|7126.2|7120.2|7128.2|7122.2|7128.7|7122.7|7126.2|7120.2|18
1647627120000|2022-03-18 18:12:00|7128|7122|7129|7123|7129.2|7123.2|7128|7122|9
1647627130000|2022-03-18 18:12:10|7130.8|7124.8|7131|7125|7131.7|7125.7|7130.8|7124.8|11
1647627140000|2022-03-18 18:12:20|7130.5|7124.5|7130.2|7124.2|7131.7|7125.7|7130|7124|11
1647627150000|2022-03-18 18:12:30|7130.4|7124.4|7128|7122|7132.3|7126.3|7128|7122|20
1647627160000|2022-03-18 18:12:40|7127.8|7121.8|7126.4|7120.4|7128.2|7122.2|7126.4|7120.4|3
1647627170000|2022-03-18 18:12:50|7126.1|7120.1|7126.7|7120.7|7127.1|7121.1|7125.6|7119.6|9
1647627180000|2022-03-18 18:13:00|7126.6|7120.6|7124.8|7118.8|7128.6|7122.6|7124.8|7118.8|16
1647627190000|2022-03-18 18:13:10|7124.6|7118.6|7125.1|7119.1|7126|7120|7124.6|7118.6|14
1647627200000|2022-03-18 18:13:20|7124.8|7118.8|7123.2|7117.2|7124.8|7118.8|7123.2|7117.2|6
1647627210000|2022-03-18 18:13:30|7125.3|7119.3|7123.2|7117.2|7125.5|7119.5|7123.2|7117.2|34
1647627220000|2022-03-18 18:13:40|7123.7|7117.7|7122.7|7116.7|7123.7|7117.7|7122.7|7116.7|18
1647627230000|2022-03-18 18:13:50|7122.4|7116.4|7127.1|7121.1|7127.1|7121.1|7122.4|7116.4|40
1647627240000|2022-03-18 18:14:00|7127.8|7121.8|7136.5|7130.5|7138.4|7132.4|7122.7|7116.7|74
1647627250000|2022-03-18 18:14:10|7137.3|7131.3|7136.3|7130.3|7137.3|7131.3|7129.6|7123.6|65
1647627260000|2022-03-18 18:14:20|7134.3|7128.3|7134.3|7128.3|7141.4|7135.4|7134.3|7128.3|104
1647627270000|2022-03-18 18:14:30|7138.1|7132.1|7138.8|7132.8|7144.2|7138.2|7138.1|7132.1|91
1647627280000|2022-03-18 18:14:40|7139.4|7133.4|7140.6|7134.6|7144.3|7138.3|7137.6|7131.6|105
1647627290000|2022-03-18 18:14:50|7140.2|7134.2|7136.4|7130.4|7140.2|7134.2|7136.4|7130.4|76
1647627300000|2022-03-18 18:15:00|7136.7|7130.7|7136.3|7130.3|7138.4|7132.4|7134.5|7128.5|22
1647627310000|2022-03-18 18:15:10|7136.7|7130.7|7136.8|7130.8|7138.1|7132.1|7136.7|7130.7|4
1647627320000|2022-03-18 18:15:20|7136.4|7130.4|7133.8|7127.8|7136.4|7130.4|7133.8|7127.8|8
1647627330000|2022-03-18 18:15:30|7133.5|7127.5|7132.2|7126.2|7133.7|7127.7|7131.6|7125.6|15
1647627340000|2022-03-18 18:15:40|7129.8|7123.8|7130|7124|7130|7124|7129.8|7123.8|18
1647627350000|2022-03-18 18:15:50|7133|7127|7133|7127|7133|7127|7133|7127|20
1647627360000|2022-03-18 18:16:00|7133.2|7127.2|7134.4|7128.4|7136|7130|7133.2|7127.2|6
1647627370000|2022-03-18 18:16:10|7134.2|7128.2|7133.8|7127.8|7134.2|7128.2|7133.3|7127.3|2
1647627380000|2022-03-18 18:16:20|7134.2|7128.2|7133.2|7127.2|7134.2|7128.2|7133.2|7127.2|20
1647627390000|2022-03-18 18:16:30|7133.4|7127.4|7134.2|7128.2|7134.2|7128.2|7133.4|7127.4|15
1647627400000|2022-03-18 18:16:40|7134|7128|7133|7127|7134|7128|7132.9|7126.9|5
1647627410000|2022-03-18 18:16:50|7133.2|7127.2|7133.4|7127.4|7134.6|7128.6|7133.2|7127.2|3
1647627420000|2022-03-18 18:17:00|7133.2|7127.2|7132.2|7126.2|7134.1|7128.1|7131.6|7125.6|7
1647627430000|2022-03-18 18:17:10|7131.6|7125.6|7131.8|7125.8|7131.8|7125.8|7131.6|7125.6|11
1647627440000|2022-03-18 18:17:20|7132|7126|7131.8|7125.8|7132|7126|7131.8|7125.8|15
1647627450000|2022-03-18 18:17:30|7132.1|7126.1|7132|7126|7132.3|7126.3|7132|7126|4
1647627470000|2022-03-18 18:17:50|7131.8|7125.8|7131.6|7125.6|7131.8|7125.8|7131.6|7125.6|7
1647627480000|2022-03-18 18:18:00|||||||||18
1647627490000|2022-03-18 18:18:10|||||||||5
1647627500000|2022-03-18 18:18:20|||||||||36
1647627510000|2022-03-18 18:18:30|7131.8|7125.8|7131.9|7125.9|7132.1|7126.1|7131.8|7125.8|18
1647627520000|2022-03-18 18:18:40|7132.1|7126.1|7132.3|7126.3|7132.3|7126.3|7132.1|7126.1|6
1647627530000|2022-03-18 18:18:50|7132.1|7126.1|7132.7|7126.7|7132.7|7126.7|7132.1|7126.1|9
1647627540000|2022-03-18 18:19:00|7133|7127|7133.3|7127.3|7133.5|7127.5|7133|7127|21
1647627550000|2022-03-18 18:19:10|||||||||2
1647627560000|2022-03-18 18:19:20|||||||||3
1647627570000|2022-03-18 18:19:30|7133.7|7127.7|7132.5|7126.5|7135.5|7129.5|7132.5|7126.5|15
1647627580000|2022-03-18 18:19:40|7132.9|7126.9|7145.5|7139.5|7145.5|7139.5|7132.9|7126.9|4
1647627590000|2022-03-18 18:19:50|7145.2|7139.2|7147.8|7141.8|7148.7|7142.7|7145.2|7139.2|14
1647820800000|2022-03-21 00:00:00|7169.7|7154.7|7177.2|7162.2|7179|7164|7160.2|7153.4|13
1647820810000|2022-03-21 00:00:10|7176.1|7161.1|7183.9|7177.9|7194.7|7182.1|7172|7160.5|40
1647820820000|2022-03-21 00:00:20|7185.7|7173.9|7189.8|7174.8|7190.1|7176.7|7182.7|7171.9|11
1647820830000|2022-03-21 00:00:30|7183.8|7177.8|7183.2|7177.2|7184.2|7178.2|7183|7177|4
1647820840000|2022-03-21 00:00:40|7183.6|7177.6|7183.5|7177.5|7184|7178|7182.6|7176.6|0
1647820850000|2022-03-21 00:00:50|7184.3|7178.3|7186.4|7180.4|7186.4|7180.4|7183.5|7177.5|3
1647820860000|2022-03-21 00:01:00|7185.8|7179.8|7171.2|7165.2|7186.2|7180.2|7170.9|7164.9|21
1647820870000|2022-03-21 00:01:10|7172.1|7166.1|7180.5|7170.5|7180.8|7172.5|7172.1|7166.1|11
1647820880000|2022-03-21 00:01:20|7180|7170|7179.1|7173.1|7183.4|7176.4|7179.1|7170|5
1647820890000|2022-03-21 00:01:30|7180.8|7170.8|7178.8|7168.8|7180.8|7170.8|7173.6|7167.6|5
1647820900000|2022-03-21 00:01:40|7176.9|7170.9|7179.1|7169.1|7179.6|7171.3|7176.9|7168.8|0
1647820910000|2022-03-21 00:01:50|7176.5|7170.5|7179.1|7169.1|7179.1|7170.5|7175.7|7167.7|2
1647820920000|2022-03-21 00:02:00|7178.8|7168.8|7168.5|7153.5|7179.5|7171.2|7167.2|7153.5|5
1647820930000|2022-03-21 00:02:10|7162.5|7156.5|7162.1|7152.1|7165.9|7156.9|7159.3|7150.9|4
1647820940000|2022-03-21 00:02:20|7159.5|7153.5|7161.2|7151.2|7164.7|7153.5|7158.3|7149.7|1
1647820950000|2022-03-21 00:02:30|7161.9|7151.9|7165.1|7150.1|7165.1|7152.3|7158.3|7150.1|1
1647820960000|2022-03-21 00:02:40|7165.5|7150.5|7166.6|7151.6|7166.8|7151.8|7165.5|7150.5|1
1647820970000|2022-03-21 00:02:50|7166.3|7151.3|7167.2|7157.2|7167.2|7158.8|7164.8|7151.3|3
1647820980000|2022-03-21 00:03:00|7166.4|7156.4|7159.1|7153.1|7166.4|7156.4|7158.8|7149.7|8
1647820990000|2022-03-21 00:03:10|7159.6|7153.6|7167.4|7161.4|7168.8|7161.8|7159.6|7153.6|3
1647821000000|2022-03-21 00:03:20|7168|7162|7168.5|7162.5|7168.5|7162.5|7168|7162|0
1647821010000|2022-03-21 00:03:30|7167.1|7161.1|7172.9|7162.9|7172.9|7164|7166.7|7160.3|1
1647821020000|2022-03-21 00:03:40|7168.1|7162.1|7172.6|7157.6|7173.7|7163.7|7168.1|7157.6|4
1647821030000|2022-03-21 00:03:50|7174.9|7159.9|7176.5|7161.5|7176.5|7161.5|7174.9|7159.9|3
1647821040000|2022-03-21 00:04:00|7176.2|7161.2|7182.3|7176.3|7182.7|7176.7|7168.6|7159.7|26
1647821050000|2022-03-21 00:04:10|7182.7|7176.7|7181.7|7175.7|7182.7|7176.7|7181.7|7175.7|1
1647821060000|2022-03-21 00:04:20|7181.5|7175.5|7184.1|7178.1|7184.1|7178.1|7181.5|7175.5|4
1647821070000|2022-03-21 00:04:30|7184.5|7178.5|7187.6|7181.6|7187.7|7181.7|7184.5|7178.5|3
1647821080000|2022-03-21 00:04:40|7187.5|7181.5|7187.5|7181.5|7188|7182|7187.5|7181.5|0
1647821090000|2022-03-21 00:04:50|7188.1|7182.1|7188.5|7182.5|7188.5|7182.5|7187.7|7181.7|0
1647821100000|2022-03-21 00:05:00|7189|7183|7183|7177|7189|7183|7182.8|7176.8|6
1647821110000|2022-03-21 00:05:10|7186.5|7180.5|7189|7179|7189|7180.7|7185.5|7179|6
1647821120000|2022-03-21 00:05:20|7189.2|7179.2|7189.9|7179.9|7189.9|7179.9|7189.2|7179.2|1
1647821130000|2022-03-21 00:05:30|7187|7181|7185.5|7179.5|7187.8|7181|7185.3|7177.8|2
1647821140000|2022-03-21 00:05:40|7185.8|7179.8|7188.4|7178.4|7188.4|7179.8|7185.8|7178.4|1
1647821150000|2022-03-21 00:05:50|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1647821160000|2022-03-21 00:06:00|7188.9|7178.9|7188.9|7178.9|7188.9|7178.9|7188.9|7178.9|1
1647821170000|2022-03-21 00:06:10|7187.9|7181.9|7184.9|7178.9|7188.2|7181.9|7184.9|7176.6|1
1647821180000|2022-03-21 00:06:20|7186.6|7176.6|7184.9|7178.9|7186.6|7179.1|7184.9|7176.6|1
1647821190000|2022-03-21 00:06:30|7185.5|7179.5|7184.5|7178.5|7185.5|7179.5|7184.5|7178.5|2
1647821200000|2022-03-21 00:06:40|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1647821210000|2022-03-21 00:06:50|7182.4|7176.4|7182.5|7176.5|7182.5|7176.5|7182.2|7176.2|2
1647821220000|2022-03-21 00:07:00|7175.9|7169.9|7175.9|7169.9|7177.7|7171.7|7175.9|7169.9|14
1647821230000|2022-03-21 00:07:10|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|0
1647821240000|2022-03-21 00:07:20|7171.3|7165.3|7175|7165|7175|7167.3|7171|7165|1
1647821250000|2022-03-21 00:07:30|7171||7175||7175||7171||1
1647821260000|2022-03-21 00:07:40|7173.7|7167.7|7174.5|7168.5|7174.5|7168.5|7173.7|7167.7|0
1647821270000|2022-03-21 00:07:50|7173.6|7167.6|7174|7168|7174|7168|7173.6|7167.6|10
1647821280000|2022-03-21 00:08:00|7172.8|7166.8|7170.5|7164.5|7172.8|7166.8|7170.5|7164.5|8
1647821290000|2022-03-21 00:08:10|7170.8|7164.8|7165.7|7159.7|7171|7165|7165.7|7159.7|10
1647821300000|2022-03-21 00:08:20|7165.3|7159.3|7166|7156|7166.5|7159.3|7163.2|7156|0
1647821310000|2022-03-21 00:08:30|7166.5|7156.5|7164.1|7158.1|7166.5|7158.1|7162.2|7156.2|1
1647821320000|2022-03-21 00:08:40|7163.2|7157.2|7162.2|7156.2|7163.2|7157.2|7162.2|7156.2|2
1647821330000|2022-03-21 00:08:50|||||||||1
1647821340000|2022-03-21 00:09:00|7162.4|7156.4|7163.4|7153.4|7163.4|7156.7|7160|7153.4|1
1647821350000|2022-03-21 00:09:10|7164.9|7154.9|7164.4|7158.4|7165.4|7158.4|7161.6|7154.9|2
1647821360000|2022-03-21 00:09:20|7164.6|7158.6|7170.8|7160.8|7170.8|7160.8|7164.6|7158.6|2
1647821370000|2022-03-21 00:09:30|7167|7161|7171.3|7165.3|7171.3|7165.3|7167|7161|1
1647821380000|2022-03-21 00:09:40|7170.7|7164.7|7171.3|7165.3|7171.3|7165.3|7169.3|7163.3|0
1647821390000|2022-03-21 00:09:50|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|2
1647821400000|2022-03-21 00:10:00|7170.9|7164.9|7170.2|7164.2|7170.9|7164.9|7170.2|7164.2|3
1647821410000|2022-03-21 00:10:10|7179|7173|7177.7|7171.7|7179|7173|7177.7|7171.7|6
1647821420000|2022-03-21 00:10:20|7178.4|7172.4|7175.9|7169.9|7178.4|7172.4|7174.4|7168.4|2
1647821430000|2022-03-21 00:10:30|7176.9|7170.9|7171|7165|7176.9|7170.9|7171|7165|21
1647821440000|2022-03-21 00:10:40|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.6|7164.6|3
1647821450000|2022-03-21 00:10:50|||||||||1
1647821460000|2022-03-21 00:11:00|7170.5|7164.5|7173.8|7167.8|7174.3|7168.3|7170.5|7164.5|6
1647821470000|2022-03-21 00:11:10|7173.3|7167.3|7173.8|7167.8|7173.8|7167.8|7171.8|7165.8|1
1647821490000|2022-03-21 00:11:30|7172.6|7166.6|7173.8|7167.8|7173.8|7167.8|7172.6|7166.6|1
1647821500000|2022-03-21 00:11:40|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|0
1647821520000|2022-03-21 00:12:00|7171.8|7165.8|7180.7|7174.7|7181.1|7175.1|7171.8|7165.8|7
1647821530000|2022-03-21 00:12:10|7180.1|7174.1|7184.2|7178.2|7185.9|7179.9|7180.1|7174.1|14
1647821540000|2022-03-21 00:12:20|7184.5|7178.5|7185.3|7179.3|7185.3|7179.3|7184.5|7178.5|2
1647821550000|2022-03-21 00:12:30|7185.7|7179.7|7185.2|7179.2|7185.7|7179.7|7185.2|7179.2|1
1647821560000|2022-03-21 00:12:40|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1647821570000|2022-03-21 00:12:50|7184.5|7178.5|7181.5|7175.5|7184.5|7178.5|7181.1|7175.1|41
1647821580000|2022-03-21 00:13:00|7181|7175|7181|7175|7181|7175|7181|7175|0
1647821590000|2022-03-21 00:13:10|7180.5|7174.5|7181|7175|7181|7175|7180.5|7174.5|0
1647821610000|2022-03-21 00:13:30|7180.7|7174.7|7180.5|7174.5|7180.7|7174.7|7180.5|7174.5|0
1647821630000|2022-03-21 00:13:50|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|0
1647821640000|2022-03-21 00:14:00|7180.4|7174.4|7180.2|7174.2|7180.4|7174.4|7180.2|7174.2|0
1647821650000|2022-03-21 00:14:10|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|3
1647821680000|2022-03-21 00:14:40|7181.8|7175.8|7182.3|7176.3|7182.3|7176.3|7181.8|7175.8|1
1647821690000|2022-03-21 00:14:50|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|0
1647821700000|2022-03-21 00:15:00|7183.1|7177.1|7182.8|7176.8|7183.6|7177.6|7182.8|7176.8|4
1647821710000|2022-03-21 00:15:10|7182.4|7176.4|7181|7175|7182.4|7176.4|7181|7175|1
1647821730000|2022-03-21 00:15:30|7181.3|7175.3|7183.8|7177.8|7183.8|7177.8|7181.3|7175.3|1
1647821740000|2022-03-21 00:15:40|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|0
1647821750000|2022-03-21 00:15:50|7183.6|7177.6|7183.2|7177.2|7183.6|7177.6|7182.6|7176.6|3
1647821760000|2022-03-21 00:16:00|||||||||2
1647821770000|2022-03-21 00:16:10|7183.6|7177.6|7183.3|7177.3|7184.2|7178.2|7182.8|7176.8|5
1647821780000|2022-03-21 00:16:20|7183.6|7177.6|7183.8|7177.8|7183.8|7177.8|7183.6|7177.6|0
1647821790000|2022-03-21 00:16:30|7183.1|7177.1|7183.1|7177.1|7183.3|7177.3|7182.8|7176.8|1
1647821800000|2022-03-21 00:16:40|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|1
1647821810000|2022-03-21 00:16:50|7182.8|7176.8|7183.6|7177.6|7183.6|7177.6|7182.8|7176.8|1
1647821820000|2022-03-21 00:17:00|7183|7177|7183|7177|7183|7177|7182.8|7176.8|0
1647821880000|2022-03-21 00:18:00|7183.3|7177.3|7183.6|7177.6|7183.6|7177.6|7183.3|7177.3|0
1647821900000|2022-03-21 00:18:20|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1647821930000|2022-03-21 00:18:50|7184.3|7178.3|7183|7177|7184.3|7178.3|7183|7177|3
1647821940000|2022-03-21 00:19:00|7181|7175|7175.9|7169.9|7181.2|7175.2|7173.6|7167.6|2
1647821950000|2022-03-21 00:19:10|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|0
1647821970000|2022-03-21 00:19:30|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|0
1647821990000|2022-03-21 00:19:50|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|0
1647822000000|2022-03-21 00:20:00|7176|7170|7177.9|7171.9|7177.9|7171.9|7176|7170|4
1647822040000|2022-03-21 00:20:40|7178.1|7172.1|7183.5|7168.5|7183.5|7172.3|7177.7|7168.5|2
1647822050000|2022-03-21 00:20:50|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|0
1647822060000|2022-03-21 00:21:00|7180.9|7170.9|7183.7|7168.7|7183.7|7170.9|7180.9|7168.7|0
1647822090000|2022-03-21 00:21:30|7183.9|7168.9|7181.3|7166.3|7183.9|7171.3|7180.5|7166.3|8
1647822100000|2022-03-21 00:21:40|7174.4|7168.4|7181.5|7166.5|7181.5|7168.4|7174.4|7166.5|0
1647822110000|2022-03-21 00:21:50|7178.2|7172.2|7177.4|7171.4|7178.2|7172.2|7177.4|7171.4|1
1647822120000|2022-03-21 00:22:00|7177.9|7171.9|7178.4|7172.4|7178.4|7172.4|7177.4|7171.4|1
1647822150000|2022-03-21 00:22:30|7179|7173|7180.9|7174.9|7181.4|7175.4|7179|7173|3
1647822160000|2022-03-21 00:22:40|7181.2|7175.2|7181.6|7175.6|7181.9|7175.9|7180.9|7174.9|0
1647822170000|2022-03-21 00:22:50|7181.3|7175.3|7185.4|7175.4|7185.4|7178.1|7181.3|7175.3|2
1647822180000|2022-03-21 00:23:00|7184.4|7174.4|7182.7|7176.7|7184.4|7176.7|7182.2|7173.6|3
1647822190000|2022-03-21 00:23:10|7182.9|7176.9|7182.9|7176.9|7184.4|7176.9|7181.2|7173.6|1
1647822200000|2022-03-21 00:23:20|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1647822210000|2022-03-21 00:23:30|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7182.9|7176.9|0
1647822220000|2022-03-21 00:23:40|7183.5|7177.5|7182.7|7176.7|7183.5|7177.5|7182.2|7176.2|1
1647822240000|2022-03-21 00:24:00|7182.2|7176.2|7180.2|7174.2|7182.2|7176.2|7180.2|7174.2|1
1647822250000|2022-03-21 00:24:10|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|0
1647822320000|2022-03-21 00:25:20|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|2
1647822330000|2022-03-21 00:25:30|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|0
1647822340000|2022-03-21 00:25:40|7181.5|7175.5|7182.2|7176.2|7182.2|7176.2|7181.5|7175.5|0
1647822350000|2022-03-21 00:25:50|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|0
1647822360000|2022-03-21 00:26:00|7182.6|7176.6|7182.1|7176.1|7182.6|7176.6|7181.8|7175.8|1
1647822370000|2022-03-21 00:26:10|7181.8|7175.8|7181.6|7175.6|7181.8|7175.8|7181.6|7175.6|0
1647822380000|2022-03-21 00:26:20|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|1
1647822390000|2022-03-21 00:26:30|7183.6|7177.6|7184.4|7178.4|7184.4|7178.4|7183.6|7177.6|0
1647822410000|2022-03-21 00:26:50|7184|7178|7186.1|7180.1|7186.1|7180.1|7182.1|7176.1|3
1647822420000|2022-03-21 00:27:00|||||||||19
1647822430000|2022-03-21 00:27:10|7186.5|7180.5|7187.1|7181.1|7187.1|7181.1|7186.5|7180.5|25
1647822440000|2022-03-21 00:27:20|7189.1|7183.1|7202.6|7187.6|7202.6|7191.1|7189.1|7183.1|4
1647822450000|2022-03-21 00:27:30|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1647822460000|2022-03-21 00:27:40|7201.6|7186.6|7196|7190|7201.6|7190|7196|7186.6|0
1647822470000|2022-03-21 00:27:50|7197.6|7191.6|7197.9|7191.9|7197.9|7191.9|7197.6|7191.6|0
1647822480000|2022-03-21 00:28:00|7197.3|7191.3|7195|7189|7197.3|7191.3|7195|7189|1
1647822490000|2022-03-21 00:28:10|7196.5|7186.5|7196.5|7186.5|7196.5|7186.5|7196.5|7186.5|0
1647822500000|2022-03-21 00:28:20|7193.2|7187.2|7192.1|7186.1|7193.2|7187.2|7192.1|7186.1|0
1647822510000|2022-03-21 00:28:30|7191.5|7185.5|7191.6|7185.6|7191.6|7185.6|7190.6|7184.6|1
1647822520000|2022-03-21 00:28:40|7191.9|7185.9|7193.1|7187.1|7193.1|7187.1|7191.9|7185.9|0
1647822530000|2022-03-21 00:28:50|7192.8|7186.8|7192.6|7186.6|7192.8|7186.8|7192.6|7186.6|0
1647822550000|2022-03-21 00:29:10|7192.2|7186.2|7194.9|7188.9|7194.9|7188.9|7191.1|7185.1|11
1647822570000|2022-03-21 00:29:30|7194.3|7188.3|7191.6|7185.6|7195|7189|7190.6|7184.6|6
1647822580000|2022-03-21 00:29:40|7191.4|7185.4|7190.4|7184.4|7192.4|7186.4|7190.4|7184.4|1
1647822590000|2022-03-21 00:29:50|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|0
1647822600000|2022-03-21 00:30:00|7191.4|7185.4|7192.8|7186.8|7192.8|7186.8|7191.4|7185.4|0
1647822620000|2022-03-21 00:30:20|7190|7184|7189.5|7183.5|7190.2|7184.2|7189.5|7183.5|4
1647822630000|2022-03-21 00:30:30|7188.4|7182.4|7186.2|7180.2|7188.4|7182.4|7186.2|7180.2|1
1647822640000|2022-03-21 00:30:40|7185.7|7179.7|7187.7|7181.7|7187.7|7181.7|7185.7|7179.7|0
1647822650000|2022-03-21 00:30:50|7187.2|7181.2|7187.7|7181.7|7187.7|7181.7|7186.7|7180.7|0
1647822680000|2022-03-21 00:31:20|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|2
1647822710000|2022-03-21 00:31:50|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|1
1647822720000|2022-03-21 00:32:00|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|0
1647822740000|2022-03-21 00:32:20|7186.6|7180.6|7186.7|7180.7|7186.7|7180.7|7184.5|7178.5|2
1647822750000|2022-03-21 00:32:30|7187.9|7181.9|7187.3|7181.3|7187.9|7181.9|7187.3|7181.3|1
1647822760000|2022-03-21 00:32:40|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|0
1647822770000|2022-03-21 00:32:50|7187.4|7181.4|7187.7|7181.7|7187.7|7181.7|7186.7|7180.7|0
1647822780000|2022-03-21 00:33:00|7188|7182|7188|7182|7188|7182|7188|7182|1
1647822790000|2022-03-21 00:33:10|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|0
1647822800000|2022-03-21 00:33:20|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|3
1647822810000|2022-03-21 00:33:30|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|0
1647822830000|2022-03-21 00:33:50|7188.9|7182.9|7190.7|7184.7|7190.7|7184.7|7188.9|7182.9|4
1647822840000|2022-03-21 00:34:00|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|4
1647822870000|2022-03-21 00:34:30|||||||||1
1647822880000|2022-03-21 00:34:40|||||||||3
1647822900000|2022-03-21 00:35:00|||||||||1
1647822920000|2022-03-21 00:35:20|||||||||6
1647822930000|2022-03-21 00:35:30|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|2
1647822940000|2022-03-21 00:35:40|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|0
1647822950000|2022-03-21 00:35:50|7193.4|7187.4|7195.1|7189.1|7195.1|7189.1|7193.4|7187.4|1
1647822960000|2022-03-21 00:36:00|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|0
1647822990000|2022-03-21 00:36:30|7196|7190|7196|7190|7196|7190|7196|7190|0
1647823000000|2022-03-21 00:36:40|7197.2|7191.2|7201.5|7195.5|7201.5|7195.5|7197.2|7191.2|4
1647823010000|2022-03-21 00:36:50|7200.7|7194.7|7203|7197|7205|7199|7200.7|7194.7|4
1647823020000|2022-03-21 00:37:00|7203.2|7197.2|7203.6|7197.6|7203.9|7197.9|7202.7|7196.7|5
1647823030000|2022-03-21 00:37:10|7203.2|7197.2|7206.9|7200.9|7206.9|7200.9|7203.2|7197.2|4
1647823040000|2022-03-21 00:37:20|7205.9|7199.9|7206.4|7200.4|7207.7|7201.7|7205.9|7199.9|4
1647823050000|2022-03-21 00:37:30|7207.1|7201.1|7206|7200|7208.1|7202.1|7204.3|7198.3|6
1647823060000|2022-03-21 00:37:40|7206.3|7200.3|7206.5|7200.5|7206.5|7200.5|7206.3|7200.3|0
1647823080000|2022-03-21 00:38:00|7206.8|7200.8|7206.4|7200.4|7207.5|7201.5|7206.4|7200.4|0
1647823090000|2022-03-21 00:38:10|7205.5|7199.5|7205.5|7199.5|7205.5|7199.5|7205.5|7199.5|3
1647823110000|2022-03-21 00:38:30|||||||||2
1647823150000|2022-03-21 00:39:10|7205.3|7199.3|7205|7199|7205.3|7199.3|7205|7199|0
1647823160000|2022-03-21 00:39:20|7203.8|7197.8|7203.2|7197.2|7203.8|7197.8|7203.2|7197.2|2
1647823180000|2022-03-21 00:39:40|7202.2|7196.2|7201.7|7195.7|7202.2|7196.2|7201.7|7195.7|33
1647823190000|2022-03-21 00:39:50|7201.4|7195.4|7201.7|7195.7|7201.7|7195.7|7201.4|7195.4|1
1647823200000|2022-03-21 00:40:00|7201.4|7195.4|7201.4|7195.4|7201.4|7195.4|7200.9|7194.9|6
1647823210000|2022-03-21 00:40:10|7201.1|7195.1|7201.5|7195.5|7201.7|7195.7|7200.7|7194.7|6
1647823230000|2022-03-21 00:40:30|7202.9|7196.9|7201.7|7195.7|7202.9|7196.9|7201.7|7195.7|5
1647823240000|2022-03-21 00:40:40|7202|7196|7202|7196|7202|7196|7202|7196|0
1647823250000|2022-03-21 00:40:50|7201.8|7195.8|7202|7196|7202|7196|7201.8|7195.8|0
1647823260000|2022-03-21 00:41:00|7201.8|7195.8|7202|7196|7202|7196|7201.8|7195.8|0
1647823300000|2022-03-21 00:41:40|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|0
1647823360000|2022-03-21 00:42:40|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|1
1647823370000|2022-03-21 00:42:50|||||||||1
1647823390000|2022-03-21 00:43:10|7201|7195|7201.8|7195.8|7201.8|7195.8|7201|7195|0
1647823450000|2022-03-21 00:44:10|7201.3|7195.3|7201.3|7195.3|7201.3|7195.3|7201.3|7195.3|0
1647823460000|2022-03-21 00:44:20|7200.8|7194.8|7201|7195|7201|7195|7200.8|7194.8|0
1647823580000|2022-03-21 00:46:20|||||||||1
1647823590000|2022-03-21 00:46:30|7201.5|7195.5|7200|7194|7201.5|7195.5|7199.5|7193.5|4
1647823610000|2022-03-21 00:46:50|7199.8|7193.8|7198.5|7192.5|7199.8|7193.8|7198.5|7192.5|1
1647823640000|2022-03-21 00:47:20|7198.7|7192.7|7196.4|7190.4|7198.7|7192.7|7196.4|7190.4|21
1647823650000|2022-03-21 00:47:30|7197.3|7191.3|7197.3|7191.3|7197.3|7191.3|7197.3|7191.3|3
1647823660000|2022-03-21 00:47:40|7196.7|7190.7|7197.3|7191.3|7197.3|7191.3|7196.7|7190.7|1
1647823680000|2022-03-21 00:48:00|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|0
1647823690000|2022-03-21 00:48:10|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|2
1647823700000|2022-03-21 00:48:20|7198.7|7192.7|7197.1|7191.1|7198.7|7192.7|7197.1|7191.1|4
1647823710000|2022-03-21 00:48:30|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|0
1647823720000|2022-03-21 00:48:40|7197|7191|7195.1|7189.1|7197|7191|7195.1|7189.1|1
1647823730000|2022-03-21 00:48:50|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|1
1647823740000|2022-03-21 00:49:00|7195.9|7189.9|7194.6|7188.6|7195.9|7189.9|7194.6|7188.6|2
1647823770000|2022-03-21 00:49:30|7194.3|7188.3|7193.7|7187.7|7194.3|7188.3|7193.7|7187.7|0
1647823780000|2022-03-21 00:49:40|7193.6|7187.6|7194|7188|7194|7188|7193.6|7187.6|0
1647823790000|2022-03-21 00:49:50|||||||||1
1647823810000|2022-03-21 00:50:10|7194.3|7188.3|7193.4|7187.4|7194.3|7188.3|7193.4|7187.4|3
1647823820000|2022-03-21 00:50:20|7193|7187|7193.5|7187.5|7193.7|7187.7|7193|7187|4
1647823830000|2022-03-21 00:50:30|7193.7|7187.7|7193.4|7187.4|7193.7|7187.7|7193.4|7187.4|0
1647823840000|2022-03-21 00:50:40|7194.5|7188.5|7194.7|7188.7|7194.7|7188.7|7194.5|7188.5|0
1647823850000|2022-03-21 00:50:50|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7194.2|7188.2|2
1647823860000|2022-03-21 00:51:00|7193.6|7187.6|7191.3|7185.3|7193.6|7187.6|7191.3|7185.3|4
1647823870000|2022-03-21 00:51:10|7191|7185|7190.9|7184.9|7191|7185|7190.4|7184.4|0
1647823880000|2022-03-21 00:51:20|7190.6|7184.6|7190.6|7184.6|7190.9|7184.9|7190.6|7184.6|0
1647823890000|2022-03-21 00:51:30|7190.9|7184.9|7190.3|7184.3|7190.9|7184.9|7190.3|7184.3|0
1647823910000|2022-03-21 00:51:50|7189.7|7183.7|7189.1|7183.1|7189.7|7183.7|7189.1|7183.1|0
1647823920000|2022-03-21 00:52:00|7188.8|7182.8|7188.4|7182.4|7188.8|7182.8|7188.4|7182.4|0
1647823930000|2022-03-21 00:52:10|7188.1|7182.1|7188.4|7182.4|7188.4|7182.4|7188.1|7182.1|0
1647823940000|2022-03-21 00:52:20|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|7187.3|7181.3|2
1647823950000|2022-03-21 00:52:30|7187.9|7181.9|7186.8|7180.8|7188.1|7182.1|7186.8|7180.8|3
1647823960000|2022-03-21 00:52:40|7187.1|7181.1|7183.3|7177.3|7187.1|7181.1|7182|7176|2
1647823970000|2022-03-21 00:52:50|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|0
1647823980000|2022-03-21 00:53:00|7183.3|7177.3|7183.9|7177.9|7183.9|7177.9|7183.3|7177.3|0
1647824000000|2022-03-21 00:53:20|7186.1|7180.1|7188|7182|7188.4|7182.4|7186.1|7180.1|4
1647824010000|2022-03-21 00:53:30|7188.4|7182.4|7188.6|7182.6|7189.3|7183.3|7188.4|7182.4|0
1647824020000|2022-03-21 00:53:40|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|1
1647824040000|2022-03-21 00:54:00|7188.7|7182.7|7186.1|7180.1|7188.7|7182.7|7185.7|7179.7|2
1647824080000|2022-03-21 00:54:40|7185.7|7179.7|7186.1|7180.1|7186.4|7180.4|7185.7|7179.7|0
1647824100000|2022-03-21 00:55:00|7185.5|7179.5|7184.7|7178.7|7185.5|7179.5|7184.7|7178.7|1
1647824110000|2022-03-21 00:55:10|7185.5|7179.5|7187.1|7181.1|7187.1|7181.1|7185.1|7179.1|0
1647824120000|2022-03-21 00:55:20|7186.8|7180.8|7190.1|7184.1|7190.1|7184.1|7186.8|7180.8|2
1647824130000|2022-03-21 00:55:30|7190.4|7184.4|7189.8|7183.8|7190.6|7184.6|7189.8|7183.8|0
1647824140000|2022-03-21 00:55:40|7191|7185|7191|7185|7191|7185|7191|7185|2
1647824150000|2022-03-21 00:55:50|7191.3|7185.3|7190.5|7184.5|7191.3|7185.3|7190.5|7184.5|0
1647824160000|2022-03-21 00:56:00|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|0
1647824170000|2022-03-21 00:56:10|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1647824180000|2022-03-21 00:56:20|7190.1|7184.1|7188.5|7182.5|7190.1|7184.1|7187.8|7181.8|2
1647824190000|2022-03-21 00:56:30|7188.8|7182.8|7189.7|7183.7|7189.7|7183.7|7188.8|7182.8|0
1647824200000|2022-03-21 00:56:40|7190|7184|7190|7184|7190|7184|7190|7184|0
1647824210000|2022-03-21 00:56:50|7190.3|7184.3|7192|7186|7192.9|7186.9|7190.3|7184.3|2
1647824260000|2022-03-21 00:57:40|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|0
1647824280000|2022-03-21 00:58:00|7192.8|7186.8|7192.6|7186.6|7192.8|7186.8|7192.3|7186.3|0
1647824290000|2022-03-21 00:58:10|7192.5|7186.5|7192.4|7186.4|7193.3|7187.3|7192.1|7186.1|2
1647824300000|2022-03-21 00:58:20|7197.1|7191.1|7195.7|7189.7|7197.1|7191.1|7195.7|7189.7|2
1647824310000|2022-03-21 00:58:30|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|0
1647824320000|2022-03-21 00:58:40|7195.3|7189.3|7195.1|7189.1|7195.3|7189.3|7195.1|7189.1|1
1647824340000|2022-03-21 00:59:00|7195.7|7189.7|7190|7184|7195.7|7189.7|7189.2|7183.2|3
1647824350000|2022-03-21 00:59:10|7190.7|7184.7|7190.9|7184.9|7190.9|7184.9|7190.7|7184.7|0
1647824360000|2022-03-21 00:59:20|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1647824370000|2022-03-21 00:59:30|7190.6|7184.6|7190.3|7184.3|7192.1|7186.1|7190.3|7184.3|0
1647824380000|2022-03-21 00:59:40|7190.1|7184.1|7189.8|7183.8|7190.9|7184.9|7189.8|7183.8|0
1647824390000|2022-03-21 00:59:50|7189.1|7183.1|7188.1|7182.1|7189.1|7183.1|7188.1|7182.1|0
1647824400000|2022-03-21 01:00:00|7188.4|7182.4|7209.1|7199.1|7209.5|7200|7188.4|7182.4|25
1647824410000|2022-03-21 01:00:10|7210.4|7200.4|7212.6|7202.6|7214.3|7202.6|7210.4|7199.1|2
1647824420000|2022-03-21 01:00:20|7212.2|7202.2|7210.4|7204.4|7212.2|7204.7|7210.4|7202.2|2
1647824430000|2022-03-21 01:00:30|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|0
1647824440000|2022-03-21 01:00:40|7210.8|7204.8|7213.6|7203.6|7213.6|7205.1|7210.8|7203.6|10
1647824450000|2022-03-21 01:00:50|7211.1|7205.1|7212.2|7206.2|7212.2|7206.2|7211.1|7205.1|2
1647824460000|2022-03-21 01:01:00|7211.9|7205.9|7210.6|7204.6|7211.9|7205.9|7210.6|7204.6|3
1647824470000|2022-03-21 01:01:10|7210.1|7204.1|7209.6|7203.6|7210.1|7204.1|7209.1|7203.1|0
1647824480000|2022-03-21 01:01:20|7209.9|7203.9|7212.7|7206.7|7212.7|7206.7|7209.9|7203.9|2
1647824490000|2022-03-21 01:01:30|7212.4|7206.4|7212.1|7206.1|7212.4|7206.4|7212.1|7206.1|2
1647824500000|2022-03-21 01:01:40|7212.5|7206.5|7218.2|7212.2|7218.2|7212.2|7212.5|7206.5|8
1647824510000|2022-03-21 01:01:50|7218.9|7212.9|7218.6|7212.6|7218.9|7212.9|7218.6|7212.6|8
1647824520000|2022-03-21 01:02:00|7219.7|7213.7|7219.1|7213.1|7220.1|7214.1|7218.6|7212.6|6
1647824530000|2022-03-21 01:02:10|7219.3|7213.3|7219.8|7213.8|7220.3|7214.3|7218.9|7212.9|7
1647824540000|2022-03-21 01:02:20|7220.1|7214.1|7220.1|7214.1|7220.2|7214.2|7219.3|7213.3|6
1647824550000|2022-03-21 01:02:30|7220.5|7214.5|7220.7|7214.7|7220.9|7214.9|7219.5|7213.5|2
1647824560000|2022-03-21 01:02:40|7220.9|7214.9|7220.8|7214.8|7220.9|7214.9|7220.5|7214.5|0
1647824570000|2022-03-21 01:02:50|7222.1|7216.1|7221.2|7215.2|7222.1|7216.1|7220.7|7214.7|2
1647824580000|2022-03-21 01:03:00|7221|7215|7222.3|7216.3|7222.3|7216.3|7221|7215|3
1647824590000|2022-03-21 01:03:10|7222.5|7216.5|7224.1|7218.1|7225.5|7219.5|7222.5|7216.5|17
1647824600000|2022-03-21 01:03:20|7224|7218|7223.8|7217.8|7224|7218|7222|7216|1
1647824610000|2022-03-21 01:03:30|7223.2|7217.2|7223.3|7217.3|7223.3|7217.3|7222.8|7216.8|1
1647824620000|2022-03-21 01:03:40|7221.8|7215.8|7221|7215|7221.8|7215.8|7221|7215|0
1647824630000|2022-03-21 01:03:50|7221.7|7215.7|7221.6|7215.6|7221.9|7215.9|7221.4|7215.4|0
1647824640000|2022-03-21 01:04:00|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|0
1647824650000|2022-03-21 01:04:10|7220.2|7214.2|7220.2|7214.2|7220.2|7214.2|7220.2|7214.2|2
1647824660000|2022-03-21 01:04:20|7219.9|7213.9|7219.9|7213.9|7219.9|7213.9|7219.9|7213.9|0
1647824670000|2022-03-21 01:04:30|7217.9|7211.9|7217.4|7211.4|7217.9|7211.9|7217.4|7211.4|1
1647824680000|2022-03-21 01:04:40|7216.9|7210.9|7212.9|7206.9|7216.9|7210.9|7212.2|7206.2|4
1647824690000|2022-03-21 01:04:50|7212.3|7206.3|7213.5|7207.5|7213.5|7207.5|7212.3|7206.3|1
1647824700000|2022-03-21 01:05:00|7213.2|7207.2|7213.5|7207.5|7214.4|7208.4|7213.2|7207.2|1
1647824710000|2022-03-21 01:05:10|7213.8|7207.8|7220.2|7214.2|7221.2|7215.2|7213.8|7207.8|4
1647824720000|2022-03-21 01:05:20|7219.6|7213.6|7218.3|7212.3|7221|7215|7218.3|7212.3|1
1647824730000|2022-03-21 01:05:30|7218.8|7212.8|7218.8|7212.8|7218.8|7212.8|7218|7212|1
1647824740000|2022-03-21 01:05:40|7218.5|7212.5|7223|7217|7223|7217|7218|7212|6
1647824750000|2022-03-21 01:05:50|7222.8|7216.8|7223.2|7217.2|7224|7218|7222.5|7216.5|0
1647824760000|2022-03-21 01:06:00|7223|7217|7223.4|7217.4|7223.8|7217.8|7222.6|7216.6|0
1647824770000|2022-03-21 01:06:10|7223.6|7217.6|7226|7220|7226|7220|7223.6|7217.6|1
1647824780000|2022-03-21 01:06:20|7224.9|7218.9|7224.6|7218.6|7226|7220|7224.6|7218.6|0
1647824790000|2022-03-21 01:06:30|7224.8|7218.8|7221.8|7215.8|7225.1|7219.1|7221.6|7215.6|1
1647824800000|2022-03-21 01:06:40|7222.5|7216.5|7226.5|7220.5|7227|7221|7222.5|7216.5|4
1647824810000|2022-03-21 01:06:50|7226.8|7220.8|7226.2|7220.2|7227|7221|7226.2|7220.2|0
1647824820000|2022-03-21 01:07:00|7225.9|7219.9|7226.3|7220.3|7226.6|7220.6|7225.2|7219.2|0
1647824830000|2022-03-21 01:07:10|7224.7|7218.7|7224|7218|7224.7|7218.7|7224|7218|4
1647824840000|2022-03-21 01:07:20|7225.2|7219.2|7226|7220|7226|7220|7225.2|7219.2|0
1647824850000|2022-03-21 01:07:30|7225.7|7219.7|7226.5|7220.5|7226.6|7220.6|7225.7|7219.7|2
1647824860000|2022-03-21 01:07:40|7226.7|7220.7|7227|7221|7227|7221|7226|7220|3
1647824870000|2022-03-21 01:07:50|7227.2|7221.2|7227.2|7221.2|7227.2|7221.2|7227.2|7221.2|0
1647824880000|2022-03-21 01:08:00|7227.4|7221.4|7227.5|7221.5|7227.5|7221.5|7227.2|7221.2|0
1647824890000|2022-03-21 01:08:10|7227|7221|7227|7221|7227|7221|7227|7221|0
1647824900000|2022-03-21 01:08:20|7227.6|7221.6|7226.3|7220.3|7227.6|7221.6|7226.3|7220.3|2
1647824910000|2022-03-21 01:08:30|7226.1|7220.1|7230.6|7224.6|7230.9|7224.9|7226.1|7220.1|1
1647824920000|2022-03-21 01:08:40|7230.8|7224.8|7230|7224|7231.1|7225.1|7230|7224|0
1647824930000|2022-03-21 01:08:50|7229.5|7223.5|7229.8|7223.8|7230.8|7224.8|7229.2|7223.2|1
1647824940000|2022-03-21 01:09:00|7230.8|7224.8|7229.2|7223.2|7230.8|7224.8|7228.8|7222.8|3
1647824950000|2022-03-21 01:09:10|7229.9|7223.9|7229.3|7223.3|7229.9|7223.9|7229.3|7223.3|0
1647824960000|2022-03-21 01:09:20|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|7230.1|7224.1|1
1647824970000|2022-03-21 01:09:30|7230.1|7224.1|7228.4|7222.4|7230.5|7224.5|7228.4|7222.4|3
1647824980000|2022-03-21 01:09:40|7228.7|7222.7|7229|7223|7229|7223|7228.2|7222.2|0
1647824990000|2022-03-21 01:09:50|7229.5|7223.5|7229.5|7223.5|7229.5|7223.5|7229.5|7223.5|0
1647825000000|2022-03-21 01:10:00|7229.9|7223.9|7229.8|7223.8|7232.2|7223.9|7228.8|7222.2|0
1647825010000|2022-03-21 01:10:10|7229.4|7223.4|7229.1|7223.1|7229.4|7223.4|7229.1|7223.1|0
1647825020000|2022-03-21 01:10:20|7229.4|7223.4|7229.6|7223.6|7229.6|7223.6|7229.3|7223.3|0
1647825030000|2022-03-21 01:10:30|7230.2|7224.2|7230.4|7224.4|7230.4|7224.4|7230.2|7224.2|2
1647825040000|2022-03-21 01:10:40|7230.2|7224.2|7229.7|7223.7|7230.4|7224.4|7229.7|7223.7|0
1647825050000|2022-03-21 01:10:50|7230|7224|7229.9|7223.9|7230.6|7224.6|7229.9|7223.9|0
1647825060000|2022-03-21 01:11:00|7230.2|7224.2|7230.6|7224.6|7230.6|7224.6|7229.9|7223.9|0
1647825070000|2022-03-21 01:11:10|7230.2|7224.2|7229.6|7223.6|7230.2|7224.2|7229.6|7223.6|1
1647825080000|2022-03-21 01:11:20|7229.8|7223.8|7230.7|7224.7|7230.7|7224.7|7229.4|7223.4|2
1647825090000|2022-03-21 01:11:30|7229.4|7223.4|7229.1|7223.1|7229.9|7223.9|7228.9|7222.9|4
1647825100000|2022-03-21 01:11:40|7228.9|7222.9|7229|7223|7229.7|7223.7|7228.4|7222.4|4
1647825110000|2022-03-21 01:11:50|7226.4|7220.4|7226.4|7220.4|7226.4|7220.4|7226.4|7220.4|2
1647825120000|2022-03-21 01:12:00|7227.2|7221.2|7226.4|7220.4|7227.2|7221.2|7226.4|7220.4|3
1647825130000|2022-03-21 01:12:10|7226.7|7220.7|7228.2|7222.2|7228.7|7222.7|7226.7|7220.7|1
1647825140000|2022-03-21 01:12:20|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|1
1647825170000|2022-03-21 01:12:50|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|0
1647825180000|2022-03-21 01:13:00|7228.1|7222.1|7227.3|7221.3|7228.1|7222.1|7227.3|7221.3|0
1647825220000|2022-03-21 01:13:40|7227.9|7221.9|7228.2|7222.2|7228.2|7222.2|7227.9|7221.9|0
1647825230000|2022-03-21 01:13:50|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1647825240000|2022-03-21 01:14:00|7227|7221|7225.2|7219.2|7227|7221|7224.5|7218.5|3
1647825250000|2022-03-21 01:14:10|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|0
1647825260000|2022-03-21 01:14:20|7226.5|7220.5|7225.4|7219.4|7226.5|7220.5|7225.4|7219.4|1
1647825270000|2022-03-21 01:14:30|7225.8|7219.8|7226.3|7220.3|7226.3|7220.3|7225.8|7219.8|0
1647825280000|2022-03-21 01:14:40|7226|7220|7225.3|7219.3|7226.3|7220.3|7225.3|7219.3|0
1647825310000|2022-03-21 01:15:10|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|0
1647825320000|2022-03-21 01:15:20|7225.9|7219.9|7225.3|7219.3|7225.9|7219.9|7225.1|7219.1|0
1647825330000|2022-03-21 01:15:30|7224.9|7218.9|7224.6|7218.6|7224.9|7218.9|7224.6|7218.6|0
1647825350000|2022-03-21 01:15:50|7225.5|7219.5|7224|7218|7225.5|7219.5|7224|7218|0
1647825360000|2022-03-21 01:16:00|7223.8|7217.8|7225.5|7219.5|7226.1|7220.1|7222.9|7216.9|1
1647825380000|2022-03-21 01:16:20|7226|7220|7225.5|7219.5|7226|7220|7225.5|7219.5|0
1647825390000|2022-03-21 01:16:30|7225.7|7219.7|7227|7221|7227|7221|7225.7|7219.7|1
1647825400000|2022-03-21 01:16:40|7227.9|7221.9|7227.7|7221.7|7227.9|7221.9|7227.7|7221.7|6
1647825410000|2022-03-21 01:16:50|7226.9|7220.9|7226.8|7220.8|7227|7221|7226.8|7220.8|2
1647825420000|2022-03-21 01:17:00|7226.6|7220.6|7225.8|7219.8|7227.8|7221.8|7225.8|7219.8|6
1647825430000|2022-03-21 01:17:10|7226.3|7220.3|7225.8|7219.8|7226.3|7220.3|7225.8|7219.8|0
1647825480000|2022-03-21 01:18:00|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|0
1647825500000|2022-03-21 01:18:20|7226.1|7220.1|7225.7|7219.7|7226.1|7220.1|7225.7|7219.7|0
1647825510000|2022-03-21 01:18:30|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|2
1647825520000|2022-03-21 01:18:40|||||||||3
1647825530000|2022-03-21 01:18:50|7227|7221|7226.7|7220.7|7227|7221|7226.7|7220.7|2
1647825540000|2022-03-21 01:19:00|7226.4|7220.4|7224.5|7218.5|7226.4|7220.4|7223.9|7217.9|2
1647825550000|2022-03-21 01:19:10|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|1
1647825560000|2022-03-21 01:19:20|7223.9|7217.9|7224|7218|7224.8|7218.8|7223.7|7217.7|1
1647825570000|2022-03-21 01:19:30|7225.3|7219.3|7225.9|7219.9|7225.9|7219.9|7225.3|7219.3|1
1647825580000|2022-03-21 01:19:40|7225.6|7219.6|7225.8|7219.8|7225.8|7219.8|7225.1|7219.1|1
1647825590000|2022-03-21 01:19:50|7225.3|7219.3|7225.3|7219.3|7225.3|7219.3|7225.3|7219.3|1
1647825600000|2022-03-21 01:20:00|7225|7219|7224.8|7218.8|7225.8|7219.8|7224.8|7218.8|1
1647825610000|2022-03-21 01:20:10|7225.8|7219.8|7225.3|7219.3|7225.8|7219.8|7225.3|7219.3|0
1647825620000|2022-03-21 01:20:20|7225.6|7219.6|7225.3|7219.3|7225.8|7219.8|7225.3|7219.3|0
1647825630000|2022-03-21 01:20:30|7225.1|7219.1|7225.6|7219.6|7225.6|7219.6|7225.1|7219.1|1
1647825650000|2022-03-21 01:20:50|7226.2|7220.2|7226.1|7220.1|7226.2|7220.2|7225.3|7219.3|1
1647825660000|2022-03-21 01:21:00|7225.8|7219.8|7224.1|7218.1|7225.8|7219.8|7224.1|7218.1|0
1647825690000|2022-03-21 01:21:30|7224.6|7218.6|7225.1|7219.1|7225.1|7219.1|7224.6|7218.6|0
1647825700000|2022-03-21 01:21:40|7224.6|7218.6|7225.6|7219.6|7225.6|7219.6|7224.6|7218.6|0
1647825710000|2022-03-21 01:21:50|7225.4|7219.4|7224.6|7218.6|7225.4|7219.4|7224.6|7218.6|0
1647825730000|2022-03-21 01:22:10|7224.1|7218.1|7225.1|7219.1|7225.1|7219.1|7224.1|7218.1|0
1647825740000|2022-03-21 01:22:20|7224.8|7218.8|7224.6|7218.6|7225.1|7219.1|7224.1|7218.1|0
1647825750000|2022-03-21 01:22:30|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|1
1647825760000|2022-03-21 01:22:40|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|0
1647825780000|2022-03-21 01:23:00|7225.1|7219.1|7226.1|7220.1|7226.1|7220.1|7225.1|7219.1|1
1647825810000|2022-03-21 01:23:30|7227.2|7221.2|7229|7223|7229.2|7223.2|7227.2|7221.2|8
1647825850000|2022-03-21 01:24:10|7228.7|7222.7|7227.7|7221.7|7228.7|7222.7|7227.7|7221.7|1
1647825860000|2022-03-21 01:24:20|7228|7222|7228|7222|7228|7222|7228|7222|1
1647825870000|2022-03-21 01:24:30|7228.2|7222.2|7227.7|7221.7|7228.2|7222.2|7227.7|7221.7|0
1647825880000|2022-03-21 01:24:40|7227.2|7221.2|7227.7|7221.7|7227.7|7221.7|7227.2|7221.2|0
1647825890000|2022-03-21 01:24:50|7227.1|7221.1|7227.3|7221.3|7227.3|7221.3|7227.1|7221.1|0
1647825900000|2022-03-21 01:25:00|7227.6|7221.6|7229.2|7223.2|7229.2|7223.2|7227.6|7221.6|1
1647825910000|2022-03-21 01:25:10|7229|7223|7228.4|7222.4|7229|7223|7228.4|7222.4|0
1647825920000|2022-03-21 01:25:20|7228.1|7222.1|7227.9|7221.9|7228.1|7222.1|7227.9|7221.9|0
1647825960000|2022-03-21 01:26:00|7227.6|7221.6|7227.8|7221.8|7228.1|7222.1|7227.6|7221.6|0
1647825970000|2022-03-21 01:26:10|7227.4|7221.4|7228.2|7222.2|7228.2|7222.2|7227.4|7221.4|1
1647825980000|2022-03-21 01:26:20|7228.6|7222.6|7230.8|7224.8|7232|7225.2|7228.6|7221.8|1
1647826000000|2022-03-21 01:26:40|7230.5|7224.5|7228.8|7222.8|7230.5|7224.5|7228.3|7222.3|0
1647826010000|2022-03-21 01:26:50|7229.8|7223.8|7229.8|7223.8|7229.8|7223.8|7229.8|7223.8|1
1647826020000|2022-03-21 01:27:00|7232.2|7226.2|7227.8|7221.8|7232.2|7226.2|7227.3|7221.3|3
1647826030000|2022-03-21 01:27:10|7227.6|7221.6|7227.3|7221.3|7227.6|7221.6|7227.3|7221.3|0
1647826070000|2022-03-21 01:27:50|7227.8|7221.8|7227.8|7221.8|7227.8|7221.8|7227.8|7221.8|0
1647826080000|2022-03-21 01:28:00|7228.1|7222.1|7227.7|7221.7|7228.3|7222.3|7227.7|7221.7|0
1647826090000|2022-03-21 01:28:10|7227.2|7221.2|7227.8|7221.8|7228|7222|7227|7221|0
1647826100000|2022-03-21 01:28:20|7227.2|7221.2|7227.4|7221.4|7227.4|7221.4|7227.2|7221.2|1
1647826120000|2022-03-21 01:28:40|7227.9|7221.9|7227.9|7221.9|7227.9|7221.9|7227.9|7221.9|0
1647826160000|2022-03-21 01:29:20|7228.3|7222.3|7225.9|7219.9|7228.3|7222.3|7225.9|7219.9|0
1647826170000|2022-03-21 01:29:30|7226.8|7220.8|7225.3|7219.3|7226.8|7220.8|7225.1|7219.1|0
1647826180000|2022-03-21 01:29:40|7225.4|7219.4|7225.3|7219.3|7225.6|7219.6|7225.1|7219.1|0
1647826190000|2022-03-21 01:29:50|7224.7|7218.7|7224.9|7218.9|7225.8|7219.8|7224.7|7218.7|2
1647826200000|2022-03-21 01:30:00|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|0
1647826210000|2022-03-21 01:30:10|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|0
1647826230000|2022-03-21 01:30:30|7224.9|7218.9|7224.9|7218.9|7224.9|7218.9|7224.9|7218.9|1
1647826250000|2022-03-21 01:30:50|7226.6|7216.6|7226.6|7216.6|7226.6|7216.6|7226.6|7216.6|0
1647826270000|2022-03-21 01:31:10|7226.4|7216.4|7226.1|7216.1|7226.4|7216.4|7226.1|7216.1|0
1647826280000|2022-03-21 01:31:20|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|0
1647826290000|2022-03-21 01:31:30|7224.7|7218.7|7225.5|7219.5|7225.5|7219.5|7224.7|7218.7|0
1647826300000|2022-03-21 01:31:40|7227|7217|7227|7217|7227|7217|7227|7217|0
1647826330000|2022-03-21 01:32:10|7226.5|7216.5|7226.5|7216.5|7226.5|7216.5|7226.3|7216.3|0
1647826340000|2022-03-21 01:32:20|7226.2|7216.2|7226.2|7216.2|7226.2|7216.2|7226.2|7216.2|0
1647826370000|2022-03-21 01:32:50|7226|7216|7226.9|7216.9|7226.9|7216.9|7226|7216|0
1647826380000|2022-03-21 01:33:00|7226.6|7216.6|7226.6|7216.6|7226.6|7216.6|7226.6|7216.6|0
1647826390000|2022-03-21 01:33:10|7227.6|7217.6|7227.3|7217.3|7227.6|7217.6|7227.3|7217.3|0
1647826410000|2022-03-21 01:33:30|7227.2|7217.2|7227.5|7217.5|7227.5|7217.5|7227.2|7217.2|0
1647826420000|2022-03-21 01:33:40|7226.9|7216.9|7226.2|7220.2|7226.9|7220.2|7225.8|7216.9|0
1647826440000|2022-03-21 01:34:00|7227.9|7217.9|7226.2|7220.2|7227.9|7220.2|7226.2|7217.9|0
1647826450000|2022-03-21 01:34:10|7227.9|7217.9|7227.9|7217.9|7227.9|7217.9|7227.9|7217.9|0
1647826480000|2022-03-21 01:34:40|7227.6|7217.6|7227.2|7217.2|7227.6|7217.6|7227.2|7217.2|0
1647826500000|2022-03-21 01:35:00|7226.6|7216.6|7226.6|7216.6|7226.6|7216.6|7226.6|7216.6|0
1647826520000|2022-03-21 01:35:20|7226.9|7216.9|7225.8|7219.8|7226.9|7220.4|7223.6|7216.9|2
1647826530000|2022-03-21 01:35:30|7226.4|7220.4|7225.2|7219.2|7226.4|7220.4|7225.2|7219.2|0
1647826540000|2022-03-21 01:35:40|7225|7219|7224.4|7218.4|7225|7219|7224.4|7218.4|0
1647826560000|2022-03-21 01:36:00|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|7224.6|7218.6|0
1647826570000|2022-03-21 01:36:10|7226.3|7216.3|7226|7216|7226.3|7216.3|7226|7216|1
1647826590000|2022-03-21 01:36:30|7226.3|7216.3|7226.3|7216.3|7226.3|7216.3|7226.3|7216.3|0
1647826620000|2022-03-21 01:37:00|7226.1|7216.1|7226.1|7216.1|7226.1|7216.1|7226.1|7216.1|0
1647826640000|2022-03-21 01:37:20|7224.4|7218.4|7226.1|7216.1|7226.4|7218.4|7224.4|7216.1|0
1647826650000|2022-03-21 01:37:30|7224.4|7218.4|7224.4|7218.4|7226.1|7218.4|7224.4|7216.1|0
1647826660000|2022-03-21 01:37:40|7226.1|7216.1|7224.4|7218.4|7226.1|7218.4|7224.4|7216.1|0
1647826670000|2022-03-21 01:37:50|7226.1|7216.1|7226.1|7216.1|7226.1|7218.4|7224.4|7216.1|0
1647826680000|2022-03-21 01:38:00|7224.4|7218.4|7224.4|7218.4|7226.1|7218.4|7224.4|7216.1|0
1647826720000|2022-03-21 01:38:40|7221.7|7215.7|7221.5|7215.5|7222.4|7216.4|7221.5|7215.5|3
1647826750000|2022-03-21 01:39:10|7219.3|7213.3|7219.3|7213.3|7219.3|7213.3|7219.3|7213.3|0
1647826760000|2022-03-21 01:39:20|7219.8|7213.8|7219.8|7213.8|7219.8|7213.8|7219.8|7213.8|0
1647826770000|2022-03-21 01:39:30|7219.3|7213.3|7219.3|7213.3|7219.3|7213.3|7219.3|7213.3|0
1647826780000|2022-03-21 01:39:40|7219.9|7213.9|7219.9|7213.9|7219.9|7213.9|7219.9|7213.9|0
1647826790000|2022-03-21 01:39:50|7220.2|7214.2|7222.3|7216.3|7222.3|7216.3|7220.2|7214.2|1
1647826800000|2022-03-21 01:40:00|7222|7216|7220.1|7214.1|7222|7216|7220.1|7214.1|0
1647826830000|2022-03-21 01:40:30|7220.5|7214.5|7220.1|7214.1|7220.5|7214.5|7220.1|7214.1|0
1647826860000|2022-03-21 01:41:00|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|0
1647826870000|2022-03-21 01:41:10|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|7221.8|7215.8|6
1647826890000|2022-03-21 01:41:30|7221.4|7215.4|7221.2|7215.2|7221.4|7215.4|7221.2|7215.2|0
1647826910000|2022-03-21 01:41:50|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|3
1647826960000|2022-03-21 01:42:40|7217.9|7211.9|7217.6|7211.6|7217.9|7211.9|7217.3|7211.3|0
1647826980000|2022-03-21 01:43:00|7214.4|7208.4|7214.4|7208.4|7214.4|7208.4|7214.4|7208.4|5
1647827000000|2022-03-21 01:43:20|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|2
1647827010000|2022-03-21 01:43:30|7212.7|7206.7|7213.6|7207.6|7213.9|7207.9|7212.7|7206.7|2
1647827020000|2022-03-21 01:43:40|7213.4|7207.4|7213.1|7207.1|7213.4|7207.4|7213.1|7207.1|0
1647827030000|2022-03-21 01:43:50|7212.2|7206.2|7212.4|7206.4|7212.9|7206.9|7212|7206|2
1647827070000|2022-03-21 01:44:30|7212.1|7206.1|7212.4|7206.4|7212.4|7206.4|7212.1|7206.1|0
1647827100000|2022-03-21 01:45:00|7211.6|7205.6|7209.2|7203.2|7211.6|7205.6|7208.2|7202.2|8
1647827120000|2022-03-21 01:45:20|7208.7|7202.7|7208.5|7202.5|7209.2|7203.2|7208.5|7202.5|1
1647827130000|2022-03-21 01:45:30|7208|7202|7208|7202|7208|7202|7208|7202|0
1647827160000|2022-03-21 01:46:00|7207.5|7201.5|7207.2|7201.2|7207.5|7201.5|7207.2|7201.2|0
1647827170000|2022-03-21 01:46:10|7207.5|7201.5|7207.1|7201.1|7207.5|7201.5|7207.1|7201.1|0
1647827200000|2022-03-21 01:46:40|7207.6|7201.6|7207.6|7201.6|7207.9|7201.9|7207.6|7201.6|1
1647827220000|2022-03-21 01:47:00|7207.3|7201.3|7203.9|7197.9|7207.3|7201.3|7203.9|7197.9|2
1647827230000|2022-03-21 01:47:10|7204.2|7198.2|7204.7|7198.7|7204.9|7198.9|7204.2|7198.2|0
1647827240000|2022-03-21 01:47:20|7204.9|7198.9|7205.9|7199.9|7205.9|7199.9|7204.9|7198.9|0
1647827250000|2022-03-21 01:47:30|7206.3|7200.3|7208.7|7202.7|7208.7|7202.7|7206|7200|1
1647827260000|2022-03-21 01:47:40|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|0
1647827280000|2022-03-21 01:48:00|7208.3|7202.3|7208.9|7202.9|7209.2|7203.2|7208.1|7202.1|0
1647827290000|2022-03-21 01:48:10|7209.1|7203.1|7209.4|7203.4|7209.4|7203.4|7209.1|7203.1|0
1647827300000|2022-03-21 01:48:20|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|0
1647827360000|2022-03-21 01:49:20|7209.9|7203.9|7209.9|7203.9|7209.9|7203.9|7209.9|7203.9|0
1647827380000|2022-03-21 01:49:40|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|0
1647827390000|2022-03-21 01:49:50|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|1
1647827410000|2022-03-21 01:50:10|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|0
1647827420000|2022-03-21 01:50:20|7211.1|7205.1|7215.8|7209.8|7215.8|7209.8|7211.1|7205.1|1
1647827440000|2022-03-21 01:50:40|7215.2|7209.2|7214.6|7208.6|7215.2|7209.2|7214.6|7208.6|1
1647827450000|2022-03-21 01:50:50|7214.3|7208.3|7213.2|7207.2|7214.3|7208.3|7213|7207|0
1647827460000|2022-03-21 01:51:00|7213|7207|7211.6|7205.6|7214.1|7208.1|7211.6|7205.6|2
1647827470000|2022-03-21 01:51:10|7211.4|7205.4|7210|7204|7212.9|7206.9|7210|7204|3
1647827480000|2022-03-21 01:51:20|7210.3|7204.3|7210.7|7204.7|7210.7|7204.7|7210.3|7204.3|0
1647827490000|2022-03-21 01:51:30|7210.3|7204.3|7210.3|7204.3|7210.3|7204.3|7210.3|7204.3|0
1647827500000|2022-03-21 01:51:40|7211.1|7205.1|7210.6|7204.6|7211.1|7205.1|7210|7204|0
1647827520000|2022-03-21 01:52:00|7210.8|7204.8|7211.1|7205.1|7211.1|7205.1|7210.8|7204.8|0
1647827530000|2022-03-21 01:52:10|7209.7|7203.7|7209.6|7203.6|7210.1|7204.1|7209.6|7203.6|0
1647827540000|2022-03-21 01:52:20|7209.2|7203.2|7210.3|7204.3|7210.3|7204.3|7209.2|7203.2|0
1647827550000|2022-03-21 01:52:30|7211.3|7205.3|7214.1|7204.1|7214.1|7205.8|7211.2|7204.1|0
1647827560000|2022-03-21 01:52:40|7214.3|7204.3|7212|7206|7214.3|7206|7212|7204.3|0
1647827570000|2022-03-21 01:52:50|7213.7|7203.7|7213.7|7203.7|7213.7|7203.7|7213.7|7203.7|1
1647827580000|2022-03-21 01:53:00|7214.3|7204.3|7214.3|7204.3|7214.3|7204.3|7214.3|7204.3|0
1647827590000|2022-03-21 01:53:10|7213.7|7203.7|7213.7|7203.7|7213.7|7203.7|7213.7|7203.7|0
1647827600000|2022-03-21 01:53:20|7213.3|7203.3|7213.3|7203.3|7213.3|7203.3|7213.3|7203.3|0
1647827610000|2022-03-21 01:53:30|7214.3|7204.3|7214.3|7204.3|7214.3|7204.3|7214.3|7204.3|0
1647827620000|2022-03-21 01:53:40|7213.3|7203.3|7213.3|7203.3|7213.3|7203.3|7213.3|7203.3|0
1647827650000|2022-03-21 01:54:10|7212.9|7202.9|7213.3|7203.3|7213.3|7203.3|7212.9|7202.9|0
1647827660000|2022-03-21 01:54:20|7212.9|7202.9|7212.6|7202.6|7212.9|7202.9|7212.6|7202.6|2
1647827670000|2022-03-21 01:54:30|7212.2|7202.2|7212.2|7202.2|7212.2|7202.2|7212.2|7202.2|0
1647827680000|2022-03-21 01:54:40|7211.8|7201.8|7211.8|7201.8|7211.8|7201.8|7211.8|7201.8|0
1647827720000|2022-03-21 01:55:20|7212.1|7202.1|7212.1|7202.1|7212.1|7202.1|7212.1|7202.1|3
1647827730000|2022-03-21 01:55:30|7211.2|7205.2|7211.8|7205.8|7211.8|7205.8|7211.2|7205.2|0
1647827740000|2022-03-21 01:55:40|7211.4|7205.4|7211.8|7205.8|7211.8|7205.8|7211.4|7205.4|0
1647827760000|2022-03-21 01:56:00|7211.2|7205.2|7211.2|7205.2|7211.4|7205.4|7211.2|7205.2|0
1647827770000|2022-03-21 01:56:10|7210.6|7204.6|7211.7|7201.7|7212.1|7204.6|7210.6|7201.7|0
1647827790000|2022-03-21 01:56:30|7212.9|7202.9|7212.1|7202.1|7212.9|7202.9|7212.1|7202.1|0
1647827800000|2022-03-21 01:56:40|7210.4|7204.4|7213.5|7203.5|7213.9|7206.2|7210.4|7203.1|0
1647827860000|2022-03-21 01:57:40|7212.4|7206.4|7212.4|7206.4|7212.4|7206.4|7212.4|7206.4|0
1647827870000|2022-03-21 01:57:50|7213|7207|7213.9|7207.9|7215.1|7209.1|7213|7207|0
1647827880000|2022-03-21 01:58:00|7213.7|7207.7|7214.2|7208.2|7214.2|7208.2|7213.7|7207.7|0
1647827900000|2022-03-21 01:58:20|7216.3|7210.3|7214.2|7208.2|7216.3|7210.3|7214.2|7208.2|0
1647827910000|2022-03-21 01:58:30|7215.1|7209.1|7214.2|7208.2|7215.1|7209.1|7214.2|7208.2|0
1647827950000|2022-03-21 01:59:10|7216.1|7210.1|7216.2|7210.2|7216.6|7210.6|7215.9|7209.9|0
1647827960000|2022-03-21 01:59:20|7217.6|7211.6|7223.3|7213.3|7223.3|7216.4|7217.6|7211.6|3
1647827970000|2022-03-21 01:59:30|||||||||2
1647827980000|2022-03-21 01:59:40|7224|7218|7224|7218|7224|7218|7224|7218|16
1647827990000|2022-03-21 01:59:50|7224.3|7218.3|7224.3|7218.3|7224.3|7218.3|7224.3|7218.3|0
1647828000000|2022-03-21 02:00:00|7227.6|7212.6|7225.4|7215.4|7227.6|7215.4|7225.4|7212.6|1
1647828020000|2022-03-21 02:00:20|7225.7|7215.7|7225.7|7215.7|7225.7|7215.7|7225.7|7215.7|0
1647828050000|2022-03-21 02:00:50|7225.4|7215.4|7225.4|7215.4|7225.4|7215.4|7225.4|7215.4|0
1647828070000|2022-03-21 02:01:10|7224.4|7214.4|7224.4|7214.4|7224.4|7214.4|7224.4|7214.4|0
1647828080000|2022-03-21 02:01:20|7225.6|7215.6|7225.6|7215.6|7225.6|7215.6|7225.6|7215.6|0
1647828090000|2022-03-21 02:01:30|7225.4|7215.4|7225.4|7215.4|7225.4|7215.4|7225.4|7215.4|0
1647828100000|2022-03-21 02:01:40|7224.3|7218.3|7224.6|7218.6|7224.6|7218.6|7224.3|7218.3|0
1647828110000|2022-03-21 02:01:50|7224.3|7218.3|7222.4|7216.4|7224.3|7218.3|7222.4|7216.4|1
1647828120000|2022-03-21 02:02:00|7224.9|7214.9|7223.8|7217.8|7224.9|7217.8|7223.8|7214.9|0
1647828130000|2022-03-21 02:02:10|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|0
1647828140000|2022-03-21 02:02:20|7222.4|7216.4|7222.7|7216.7|7222.7|7216.7|7222.4|7216.4|1
1647828150000|2022-03-21 02:02:30|7223|7217|7220|7214|7223|7217|7220|7214|5
1647828160000|2022-03-21 02:02:40|7220.5|7214.5|7221.8|7215.8|7221.8|7215.8|7220.5|7214.5|0
1647828180000|2022-03-21 02:03:00|7221.5|7215.5|7220.5|7214.5|7221.5|7215.5|7220.5|7214.5|0
1647828210000|2022-03-21 02:03:30|7220.2|7214.2|7220.5|7214.5|7220.5|7214.5|7219.3|7213.3|1
1647828220000|2022-03-21 02:03:40|7220.8|7214.8|7220.5|7214.5|7220.8|7214.8|7220.5|7214.5|0
1647828230000|2022-03-21 02:03:50|7220.8|7214.8|7220.5|7214.5|7220.8|7214.8|7220.5|7214.5|0
1647828240000|2022-03-21 02:04:00|7219.3|7213.3|7220.5|7214.5|7220.5|7214.5|7219.3|7213.3|1
1647828250000|2022-03-21 02:04:10|7221.9|7215.9|7221.1|7215.1|7221.9|7215.9|7220.9|7214.9|1
1647828260000|2022-03-21 02:04:20|7221.6|7215.6|7221.4|7215.4|7222.9|7216.9|7221|7215|1
1647828270000|2022-03-21 02:04:30|7221.1|7215.1|7227.8|7221.8|7227.8|7221.8|7220.1|7214.1|3
1647828280000|2022-03-21 02:04:40|7226|7220|7225.8|7219.8|7226|7220|7225.8|7219.8|3
1647828290000|2022-03-21 02:04:50|||||||||3
1647828300000|2022-03-21 02:05:00|7224.8|7218.8|7222.9|7216.9|7224.8|7218.8|7221.3|7215.3|17
1647828310000|2022-03-21 02:05:10|7224.5|7218.5|7226.4|7220.4|7226.4|7220.4|7224.5|7218.5|5
1647828320000|2022-03-21 02:05:20|7227|7221|7226.2|7220.2|7227|7221|7226.1|7220.1|2
1647828330000|2022-03-21 02:05:30|7226.6|7220.6|7224.6|7218.6|7226.6|7220.6|7224.6|7218.6|1
1647828340000|2022-03-21 02:05:40|7224.3|7218.3|7222.8|7216.8|7224.3|7218.3|7222.8|7216.8|0
1647828350000|2022-03-21 02:05:50|7224|7218|7224|7218|7224|7218|7224|7218|2
1647828360000|2022-03-21 02:06:00|7220.7|7214.7|7218.5|7212.5|7222.5|7216.5|7218|7212|3
1647828370000|2022-03-21 02:06:10|7219.5|7213.5|7218|7212|7219.5|7213.5|7218|7212|4
1647828380000|2022-03-21 02:06:20|7220.3|7210.3|7218.2|7212.2|7220.3|7212.2|7218.2|7210.3|0
1647828390000|2022-03-21 02:06:30|7218|7212|7218.2|7212.2|7220.5|7212.2|7218|7210|1
1647828400000|2022-03-21 02:06:40|7218|7212|7220.5|7210.5|7220.5|7212.2|7218|7210.5|0
1647828410000|2022-03-21 02:06:50|7218.2|7212.2|7220.5|7210.5|7220.5|7212.2|7218.2|7210.5|0
1647828420000|2022-03-21 02:07:00|7218|7212|7218|7212|7218|7212|7218|7212|0
1647828430000|2022-03-21 02:07:10|7220.5|7210.5|7220.5|7210.5|7220.5|7210.5|7220.5|7210.5|0
1647828440000|2022-03-21 02:07:20|7218|7212|7218|7212|7218|7212|7218|7212|0
1647828450000|2022-03-21 02:07:30|7215.2|7209.2|7215|7209|7215.2|7209.2|7214.5|7208.5|2
1647828460000|2022-03-21 02:07:40|7214|7208|7213.7|7207.7|7214|7208|7213.4|7207.4|0
1647828470000|2022-03-21 02:07:50|7213.4|7207.4|7213.4|7207.4|7213.4|7207.4|7213.4|7207.4|0
1647828480000|2022-03-21 02:08:00|7213.7|7207.7|7214.1|7208.1|7214.1|7208.1|7213.6|7207.6|0
1647828500000|2022-03-21 02:08:20|7213.9|7207.9|7213.9|7207.9|7214.1|7208.1|7213.9|7207.9|0
1647828510000|2022-03-21 02:08:30|7214.1|7208.1|7213.9|7207.9|7214.2|7208.2|7213.9|7207.9|0
1647828530000|2022-03-21 02:08:50|7213.6|7207.6|7212.4|7206.4|7213.6|7207.6|7212.4|7206.4|0
1647828540000|2022-03-21 02:09:00|7210.6|7204.6|7209.9|7203.9|7211.9|7205.9|7209.9|7203.9|11
1647828550000|2022-03-21 02:09:10|7209.6|7203.6|7210|7204|7210|7204|7209|7203|4
1647828560000|2022-03-21 02:09:20|7209.7|7203.7|7208.6|7202.6|7209.7|7203.7|7208.3|7202.3|0
1647828570000|2022-03-21 02:09:30|7208.3|7202.3|7208.1|7202.1|7208.7|7202.7|7207.6|7201.6|4
1647828600000|2022-03-21 02:10:00|7208.6|7202.6|7213.4|7207.4|7213.4|7207.4|7208.6|7202.6|4
1647828620000|2022-03-21 02:10:20|7212.4|7206.4|7212.4|7206.4|7212.4|7206.4|7211.8|7205.8|4
1647828630000|2022-03-21 02:10:30|7211.8|7205.8|7212.1|7206.1|7212.1|7206.1|7211.8|7205.8|0
1647828670000|2022-03-21 02:11:10|7212.6|7206.6|7214.4|7208.4|7214.4|7208.4|7212.6|7206.6|1
1647828680000|2022-03-21 02:11:20|7213.4|7207.4|7213.9|7207.9|7213.9|7207.9|7213.4|7207.4|0
1647828690000|2022-03-21 02:11:30|7213.7|7207.7|7212.1|7206.1|7213.7|7207.7|7212.1|7206.1|0
1647828700000|2022-03-21 02:11:40|7211.8|7205.8|7212.6|7206.6|7212.6|7206.6|7211.8|7205.8|0
1647828710000|2022-03-21 02:11:50|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|1
1647828720000|2022-03-21 02:12:00|7212.1|7206.1|7212.1|7206.1|7212.1|7206.1|7212.1|7206.1|0
1647828730000|2022-03-21 02:12:10|7211.8|7205.8|7211.6|7205.6|7211.8|7205.8|7211.6|7205.6|0
1647828780000|2022-03-21 02:13:00|7209.2|7203.2|7210|7204|7211.6|7205.6|7208.7|7202.7|9
1647828790000|2022-03-21 02:13:10|7209.7|7203.7|7211.7|7205.7|7211.7|7205.7|7209.5|7203.5|1
1647828810000|2022-03-21 02:13:30|7211|7205|7211|7205|7211|7205|7211|7205|0
1647828850000|2022-03-21 02:14:10|7211.7|7205.7|7211|7205|7211.7|7205.7|7211|7205|0
1647828860000|2022-03-21 02:14:20|7210.8|7204.8|7211.2|7205.2|7211.2|7205.2|7210.8|7204.8|0
1647828870000|2022-03-21 02:14:30|7210.9|7204.9|7210.5|7204.5|7210.9|7204.9|7210.5|7204.5|0
1647828900000|2022-03-21 02:15:00|7210.2|7204.2|7210|7204|7210.2|7204.2|7210|7204|0
1647828910000|2022-03-21 02:15:10|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|0
1647828920000|2022-03-21 02:15:20|7209.2|7203.2|7208.7|7202.7|7209.2|7203.2|7208.7|7202.7|0
1647828950000|2022-03-21 02:15:50|||||||||1
1647828960000|2022-03-21 02:16:00|7206.1|7200.1|7204.2|7198.2|7206.3|7200.3|7204.2|7198.2|12
1647828980000|2022-03-21 02:16:20|7203.7|7197.7|7203.7|7197.7|7203.7|7197.7|7203.7|7197.7|0
1647829040000|2022-03-21 02:17:20|7203.4|7197.4|7201.8|7195.8|7203.4|7197.4|7200.6|7194.6|2
1647829050000|2022-03-21 02:17:30|||||||||1
1647829070000|2022-03-21 02:17:50|7201.2|7195.2|7201.6|7195.6|7201.6|7195.6|7201.2|7195.2|0
1647829080000|2022-03-21 02:18:00|7201.3|7195.3|7201.6|7195.6|7201.6|7195.6|7201.3|7195.3|1
1647829090000|2022-03-21 02:18:10|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|0
1647829100000|2022-03-21 02:18:20|7202.9|7196.9|7202.9|7196.9|7202.9|7196.9|7202.9|7196.9|1
1647829110000|2022-03-21 02:18:30|7203.1|7197.1|7203.1|7197.1|7203.1|7197.1|7203.1|7197.1|0
1647829130000|2022-03-21 02:18:50|7202.9|7196.9|7202.1|7196.1|7202.9|7196.9|7201.8|7195.8|0
1647829140000|2022-03-21 02:19:00|7202.3|7196.3|7203.6|7197.6|7203.6|7197.6|7202.3|7196.3|1
1647829180000|2022-03-21 02:19:40|7204.1|7198.1|7204.1|7198.1|7204.1|7198.1|7204.1|7198.1|0
1647829190000|2022-03-21 02:19:50|7202.5|7196.5|7204.3|7198.3|7204.3|7198.3|7202.5|7196.5|2
1647829200000|2022-03-21 02:20:00|7204|7198|7204.3|7198.3|7204.3|7198.3|7204|7198|0
1647829220000|2022-03-21 02:20:20|7205.6|7199.6|7205.6|7199.6|7205.6|7199.6|7205.6|7199.6|2
1647829240000|2022-03-21 02:20:40|7205.3|7199.3|7205|7199|7205.3|7199.3|7205|7199|0
1647829250000|2022-03-21 02:20:50|7203.3|7197.3|7203.3|7197.3|7203.8|7197.8|7203.3|7197.3|0
1647829260000|2022-03-21 02:21:00|7203.8|7197.8|7203.5|7197.5|7203.8|7197.8|7203.5|7197.5|0
1647829270000|2022-03-21 02:21:10|7203.8|7197.8|7203.3|7197.3|7203.8|7197.8|7203.3|7197.3|0
1647829280000|2022-03-21 02:21:20|7204.3|7198.3|7204.6|7198.6|7204.6|7198.6|7204.3|7198.3|1
1647829290000|2022-03-21 02:21:30|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|0
1647829300000|2022-03-21 02:21:40|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|0
1647829310000|2022-03-21 02:21:50|7203|7197|7203|7197|7203|7197|7202.5|7196.5|0
1647829320000|2022-03-21 02:22:00|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|0
1647829330000|2022-03-21 02:22:10|7202.2|7196.2|7201.7|7195.7|7202.2|7196.2|7201.7|7195.7|0
1647829350000|2022-03-21 02:22:30|7201.6|7195.6|7202.2|7196.2|7202.2|7196.2|7201.6|7195.6|1
1647829390000|2022-03-21 02:23:10|7201.9|7195.9|7202.2|7196.2|7202.2|7196.2|7201.9|7195.9|1
1647829470000|2022-03-21 02:24:30|7201.9|7195.9|7201.7|7195.7|7201.9|7195.9|7201.7|7195.7|0
1647829490000|2022-03-21 02:24:50|7202.2|7196.2|7202.5|7196.5|7202.5|7196.5|7202.2|7196.2|2
1647829500000|2022-03-21 02:25:00|7202.2|7196.2|7202.2|7196.2|7202.2|7196.2|7202.2|7196.2|0
1647829510000|2022-03-21 02:25:10|7201.7|7195.7|7201.7|7195.7|7201.7|7195.7|7201.7|7195.7|0
1647829550000|2022-03-21 02:25:50|7201.4|7195.4|7202.3|7196.3|7202.3|7196.3|7201.4|7195.4|1
1647829560000|2022-03-21 02:26:00|7202|7196|7202|7196|7202|7196|7202|7196|0
1647829620000|2022-03-21 02:27:00|7201.8|7195.8|7197.3|7191.3|7201.8|7195.8|7196.8|7190.8|15
1647829630000|2022-03-21 02:27:10|7197.8|7191.8|7197.8|7191.8|7198.3|7192.3|7197.8|7191.8|1
1647829640000|2022-03-21 02:27:20|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|0
1647829660000|2022-03-21 02:27:40|7198|7192|7197.8|7191.8|7198|7192|7197.8|7191.8|0
1647829730000|2022-03-21 02:28:50|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|1
1647829800000|2022-03-21 02:30:00|7198.5|7192.5|7204.7|7198.7|7204.7|7198.7|7197|7191|5
1647829820000|2022-03-21 02:30:20|7207.1|7201.1|7209.5|7203.5|7209.5|7203.5|7206.9|7200.9|4
1647829830000|2022-03-21 02:30:30|7209.7|7203.7|7212.2|7202.2|7212.2|7203.9|7209.7|7202.2|0
1647829840000|2022-03-21 02:30:40|7211.1|7205.1|7212.2|7206.2|7212.2|7206.2|7211.1|7205.1|1
1647829850000|2022-03-21 02:30:50|7212.5|7206.5|7213.2|7207.2|7213.2|7207.2|7212.5|7206.5|0
1647829860000|2022-03-21 02:31:00|7213.5|7207.5|7213.5|7207.5|7213.5|7207.5|7213.5|7207.5|0
1647829870000|2022-03-21 02:31:10|7213.3|7207.3|7211.7|7205.7|7213.3|7207.3|7211.7|7205.7|1
1647829920000|2022-03-21 02:32:00|7211.5|7205.5|7210.3|7204.3|7211.5|7205.5|7210.3|7204.3|0
1647829930000|2022-03-21 02:32:10|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|0
1647829940000|2022-03-21 02:32:20|7211.1|7205.1|7211.3|7205.3|7211.3|7205.3|7211.1|7205.1|0
1647829950000|2022-03-21 02:32:30|7212|7206|7212|7206|7212|7206|7212|7206|0
1647829960000|2022-03-21 02:32:40|7212.6|7206.6|7213|7207|7213|7207|7212.6|7206.6|0
1647829980000|2022-03-21 02:33:00|7212.3|7202.3|7209.8|7203.8|7216|7206|7209|7202.3|22
1647829990000|2022-03-21 02:33:10|7207.8|7201.8|7209|7203|7209|7203|7207.8|7201.8|2
1647830030000|2022-03-21 02:33:50|7208.7|7202.7|7207.1|7201.1|7208.7|7202.7|7207.1|7201.1|1
1647830040000|2022-03-21 02:34:00|7207.4|7201.4|7208.2|7202.2|7208.2|7202.2|7207.4|7201.4|0
1647830050000|2022-03-21 02:34:10|7207.7|7201.7|7207.4|7201.4|7207.7|7201.7|7207.4|7201.4|0
1647830060000|2022-03-21 02:34:20|7207.1|7201.1|7207.1|7201.1|7207.1|7201.1|7207.1|7201.1|0
1647830070000|2022-03-21 02:34:30|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|0
1647830100000|2022-03-21 02:35:00|7208.4|7198.4|7203.5|7197.5|7208.4|7198.4|7203.5|7197.5|2
1647830110000|2022-03-21 02:35:10|7205|7195|7202.5|7196.5|7205|7196.5|7202.5|7194.8|0
1647830120000|2022-03-21 02:35:20|7203.2|7197.2|7204.1|7198.1|7204.1|7198.1|7203.2|7197.2|0
1647830130000|2022-03-21 02:35:30|7204.5|7198.5|7204|7198|7204.5|7198.5|7203.5|7197.5|0
1647830140000|2022-03-21 02:35:40|7203.1|7197.1|7202.5|7196.5|7203.1|7197.1|7202.5|7196.5|1
1647830160000|2022-03-21 02:36:00|7205|7195|7201.7|7195.7|7205|7196.5|7201.7|7195|11
1647830210000|2022-03-21 02:36:50|7201.4|7195.4|7201.2|7195.2|7201.4|7195.4|7201.2|7195.2|0
1647830220000|2022-03-21 02:37:00|7198.3|7192.3|7199.6|7193.6|7201.8|7194.3|7198.1|7191.8|6
1647830230000|2022-03-21 02:37:10|7199.8|7193.8|7200.3|7194.3|7200.6|7194.6|7199.8|7193.8|0
1647830240000|2022-03-21 02:37:20|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|0
1647830250000|2022-03-21 02:37:30|7200.3|7194.3|7198.2|7192.2|7200.3|7194.3|7198.2|7192.2|0
1647830260000|2022-03-21 02:37:40|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|0
1647830270000|2022-03-21 02:37:50|7196.6|7190.6|7195.1|7189.1|7196.6|7190.6|7194.8|7188.8|6
1647830280000|2022-03-21 02:38:00|7194.1|7188.1|7192.1|7186.1|7194.1|7188.1|7191.9|7185.9|3
1647830320000|2022-03-21 02:38:40|||||||||3
1647830330000|2022-03-21 02:38:50|7191.8|7185.8|7191.1|7185.1|7191.8|7185.8|7191.1|7185.1|0
1647830340000|2022-03-21 02:39:00|7188.4|7182.4|7184.7|7178.7|7188.4|7182.4|7182.7|7176.7|29
1647830350000|2022-03-21 02:39:10|7184.5|7178.5|7185|7179|7185|7179|7184.2|7178.2|0
1647830360000|2022-03-21 02:39:20|7184.5|7178.5|7185.3|7179.3|7185.8|7179.8|7184.2|7178.2|0
1647830370000|2022-03-21 02:39:30|7184.8|7178.8|7184|7178|7184.8|7178.8|7182.9|7176.9|4
1647830380000|2022-03-21 02:39:40|7184.2|7178.2|7184.8|7178.8|7184.8|7178.8|7183.9|7177.9|0
1647830390000|2022-03-21 02:39:50|7185|7179|7184.2|7178.2|7185|7179|7184.2|7178.2|0
1647830400000|2022-03-21 02:40:00|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|0
1647830420000|2022-03-21 02:40:20|7185.6|7175.6|7184.2|7178.2|7185.6|7178.2|7183.9|7175.6|0
1647830430000|2022-03-21 02:40:30|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|0
1647830440000|2022-03-21 02:40:40|7185.8|7179.8|7184.7|7178.7|7185.8|7179.8|7184.7|7178.7|0
1647830450000|2022-03-21 02:40:50|7185|7179|7184.2|7178.2|7185.3|7179.3|7184.2|7178.2|0
1647830460000|2022-03-21 02:41:00|7184|7178|7185.8|7179.8|7185.8|7179.8|7184|7178|1
1647830470000|2022-03-21 02:41:10|7186.1|7180.1|7185.3|7179.3|7186.1|7180.1|7185.3|7179.3|0
1647830490000|2022-03-21 02:41:30|7185|7179|7184.8|7178.8|7185|7179|7184.8|7178.8|0
1647830500000|2022-03-21 02:41:40|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|0
1647830510000|2022-03-21 02:41:50|7185|7179|7186.8|7180.8|7186.8|7180.8|7184.8|7178.8|0
1647830520000|2022-03-21 02:42:00|7185.9|7179.9|7185.6|7179.6|7185.9|7179.9|7185.6|7179.6|1
1647830530000|2022-03-21 02:42:10|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|0
1647830540000|2022-03-21 02:42:20|7185.9|7179.9|7186.5|7180.5|7186.5|7180.5|7185.9|7179.9|1
1647830550000|2022-03-21 02:42:30|7186.7|7180.7|7196.6|7186.6|7196.6|7189.4|7186.7|7180.7|8
1647830560000|2022-03-21 02:42:40|7196.1|7186.1|7195.1|7189.1|7196.6|7189.1|7195.1|7186.1|0
1647830600000|2022-03-21 02:43:20|7195|7189|7196.8|7186.8|7196.8|7189|7195|7186.8|2
1647830610000|2022-03-21 02:43:30|7197|7187|7197|7187|7197|7187|7197|7187|0
1647830630000|2022-03-21 02:43:50|7196.1|7186.1|7196.7|7186.7|7196.7|7186.7|7196.1|7186.1|0
1647830640000|2022-03-21 02:44:00|7196.2|7186.2|7198|7183|7198|7186.2|7196|7183|0
1647830650000|2022-03-21 02:44:10|7196|7186|7198.2|7183.2|7198.2|7186|7196|7183.2|0
1647830660000|2022-03-21 02:44:20|7196.2|7186.2|7196.2|7186.2|7196.2|7186.2|7196.2|7186.2|0
1647830680000|2022-03-21 02:44:40|7196.6|7186.6|7196.6|7186.6|7196.6|7186.6|7196.6|7186.6|0
1647830710000|2022-03-21 02:45:10|7198.4|7183.4|7196.2|7186.2|7198.4|7186.2|7196.2|7183|0
1647830730000|2022-03-21 02:45:30|7198.4|7183.4|7196.2|7186.2|7198.4|7186.2|7196.2|7183.4|0
1647830740000|2022-03-21 02:45:40|7198.4|7183.4|7197.7|7182.7|7198.4|7183.4|7197.7|7182.7|0
1647830780000|2022-03-21 02:46:20|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|0
1647830790000|2022-03-21 02:46:30|7196.4|7181.4|7196.4|7181.4|7196.4|7184.2|7194.2|7181.4|0
1647830800000|2022-03-21 02:46:40|7194.2|7184.2|7196.4|7181.4|7196.4|7184.2|7194.2|7181.4|0
1647830810000|2022-03-21 02:46:50|7194.2|7184.2|7194.2|7184.2|7196.4|7184.2|7194.2|7181.4|0
1647830830000|2022-03-21 02:47:10|7196.4|7181.4|7194.2|7184.2|7196.4|7184.2|7194.2|7181.4|0
1647830850000|2022-03-21 02:47:30|7194.6|7184.6|7196.4|7181.4|7196.4|7184.6|7194.6|7181.4|0
1647830860000|2022-03-21 02:47:40|7194.2|7184.2|7194.2|7184.2|7194.2|7184.2|7194.2|7184.2|0
1647830880000|2022-03-21 02:48:00|7196.4|7181.4|7192.9|7182.9|7196.4|7183.2|7192.9|7181.4|0
1647830950000|2022-03-21 02:49:10|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|5
1647830960000|2022-03-21 02:49:20|7192.4|7186.4|7200.1|7194.1|7200.1|7194.1|7192.4|7186.4|1
1647830980000|2022-03-21 02:49:40|7199.2|7193.2|7200.1|7194.1|7200.1|7194.1|7199.2|7193.2|1
1647831000000|2022-03-21 02:50:00|7201|7195|7201.6|7195.6|7201.6|7195.6|7201|7195|1
1647831010000|2022-03-21 02:50:10|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|0
1647831020000|2022-03-21 02:50:20|7203.3|7197.3|7202.1|7196.1|7203.3|7197.3|7201.6|7195.6|1
1647831040000|2022-03-21 02:50:40|7203|7197|7207.1|7201.1|7207.1|7201.1|7203|7197|1
1647831050000|2022-03-21 02:50:50|7207.4|7201.4|7201.6|7195.6|7208.6|7202.6|7201.6|7195.6|17
1647831060000|2022-03-21 02:51:00|7201.3|7195.3|7196.6|7190.6|7201.3|7195.3|7196.6|7190.6|1
1647831080000|2022-03-21 02:51:20|7197|7191|7198.2|7192.2|7198.2|7192.2|7196.6|7190.6|0
1647831090000|2022-03-21 02:51:30|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|0
1647831130000|2022-03-21 02:52:10|7199|7193|7199|7193|7199|7193|7199|7193|1
1647831240000|2022-03-21 02:54:00|7199.3|7193.3|7199.5|7193.5|7199.5|7193.5|7199.3|7193.3|0
1647831250000|2022-03-21 02:54:10|7199.8|7193.8|7207.5|7197.5|7207.5|7197.5|7199.8|7193.8|2
1647831260000|2022-03-21 02:54:20|7206|7200|7208.1|7198.1|7208.1|7200|7206|7198.1|0
1647831270000|2022-03-21 02:54:30|7208.3|7198.3|7205.4|7199.4|7208.3|7199.4|7205.4|7198.3|0
1647831280000|2022-03-21 02:54:40|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|0
1647831300000|2022-03-21 02:55:00|7206.2|7200.2|7206.8|7200.8|7206.8|7200.8|7206.2|7200.2|0
1647831310000|2022-03-21 02:55:10|7205.9|7199.9|7206.8|7200.8|7206.8|7200.8|7205.9|7199.9|0
1647831320000|2022-03-21 02:55:20|7205.9|7199.9|7207.1|7201.1|7207.1|7201.1|7205.3|7199.3|0
1647831340000|2022-03-21 02:55:40|7206.6|7200.6|7206.6|7200.6|7206.6|7200.6|7206.6|7200.6|1
1647831350000|2022-03-21 02:55:50|7206.1|7200.1|7205.6|7199.6|7206.1|7200.1|7205.6|7199.6|1
1647831360000|2022-03-21 02:56:00|7204.5|7198.5|7204.5|7198.5|7204.5|7198.5|7204.5|7198.5|1
1647831370000|2022-03-21 02:56:10|7205|7199|7206|7200|7206|7200|7204|7198|1
1647831380000|2022-03-21 02:56:20|7207.4|7201.4|7212|7206|7212|7206|7207.4|7201.4|2
1647831390000|2022-03-21 02:56:30|7211.8|7205.8|7211.8|7205.8|7211.8|7205.8|7211.8|7205.8|0
1647831400000|2022-03-21 02:56:40|7211.3|7205.3|7211.8|7205.8|7211.8|7205.8|7211.3|7205.3|1
1647831450000|2022-03-21 02:57:30|7213.3|7207.3|7213.8|7207.8|7213.8|7207.8|7213.3|7207.3|2
1647831480000|2022-03-21 02:58:00|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|7214.5|7208.5|0
1647831490000|2022-03-21 02:58:10|7215.2|7209.2|7217.3|7211.3|7217.3|7211.3|7215.2|7209.2|3
1647831510000|2022-03-21 02:58:30|7217.6|7211.6|7217.8|7211.8|7217.8|7211.8|7217.6|7211.6|0
1647831520000|2022-03-21 02:58:40|7219.3|7213.3|7219.9|7213.9|7220.3|7214.3|7219.3|7213.3|0
1647831530000|2022-03-21 02:58:50|7220.5|7214.5|7221.7|7215.7|7221.7|7215.7|7220.5|7214.5|1
1647831550000|2022-03-21 02:59:10|7222.7|7216.7|7225.4|7219.4|7225.4|7219.4|7222.7|7216.7|2
1647831560000|2022-03-21 02:59:20|7224|7218|7223.3|7217.3|7224|7218|7223.3|7217.3|1
1647831570000|2022-03-21 02:59:30|7226.4|7220.4|7226.6|7220.6|7226.6|7220.6|7226.4|7220.4|0
1647831580000|2022-03-21 02:59:40|7227.4|7221.4|7227.4|7221.4|7227.4|7221.4|7227.4|7221.4|1
1647831590000|2022-03-21 02:59:50|7228.2|7222.2|7227.1|7221.1|7228.2|7222.2|7227.1|7221.1|0
1647831610000|2022-03-21 03:00:10|7227.3|7221.3|7227|7221|7227.5|7221.5|7227|7221|0
1647831620000|2022-03-21 03:00:20|7226.8|7220.8|7226.7|7220.7|7227.3|7221.3|7226.7|7220.7|1
1647831630000|2022-03-21 03:00:30|7226.5|7220.5|7228.8|7222.8|7228.8|7222.8|7226.5|7220.5|7
1647831640000|2022-03-21 03:00:40|7229|7223|7229.6|7223.6|7229.6|7223.6|7229|7223|1
1647831650000|2022-03-21 03:00:50|7229.9|7223.9|7231.8|7225.8|7231.8|7225.8|7229.7|7223.7|6
1647831660000|2022-03-21 03:01:00|7231.3|7225.3|7231.3|7225.3|7231.3|7225.3|7231.3|7225.3|12
1647831670000|2022-03-21 03:01:10|||||||||3
1647831680000|2022-03-21 03:01:20|||||||||4
1647831690000|2022-03-21 03:01:30|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|9
1647831710000|2022-03-21 03:01:50|||||||||3
1647831720000|2022-03-21 03:02:00|7231.3|7225.3|7231.3|7225.3|7231.3|7225.3|7231.3|7225.3|3
1647831740000|2022-03-21 03:02:20|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|1
1647831760000|2022-03-21 03:02:40|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|2
1647831780000|2022-03-21 03:03:00|7233.1|7227.1|7233.1|7227.1|7233.1|7227.1|7233.1|7227.1|2
1647831800000|2022-03-21 03:03:20|7234.3|7228.3|7233.4|7227.4|7234.3|7228.3|7233.4|7227.4|7
1647831820000|2022-03-21 03:03:40|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|0
1647831840000|2022-03-21 03:04:00|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|3
1647831890000|2022-03-21 03:04:50|7232.4|7226.4|7232.7|7226.7|7232.7|7226.7|7232.4|7226.4|1
1647831900000|2022-03-21 03:05:00|7232.4|7226.4|7232.7|7226.7|7232.7|7226.7|7232.4|7226.4|0
1647831940000|2022-03-21 03:05:40|7233.9|7227.9|7234.3|7228.3|7234.3|7228.3|7233.9|7227.9|2
1647831950000|2022-03-21 03:05:50|7234.6|7228.6|7233.7|7227.7|7234.6|7228.6|7233.7|7227.7|1
1647831980000|2022-03-21 03:06:20|7234.3|7228.3|7234.5|7228.5|7234.5|7228.5|7234.3|7228.3|0
1647832010000|2022-03-21 03:06:50|7234.2|7228.2|7233.9|7227.9|7234.2|7228.2|7233.7|7227.7|0
1647832020000|2022-03-21 03:07:00|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|0
1647832040000|2022-03-21 03:07:20|7233.4|7227.4|7232.9|7226.9|7233.4|7227.4|7232.9|7226.9|0
1647832050000|2022-03-21 03:07:30|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|7233.2|7227.2|0
1647832060000|2022-03-21 03:07:40|7233.5|7227.5|7234.2|7228.2|7234.2|7228.2|7233.5|7227.5|0
1647832070000|2022-03-21 03:07:50|7234.5|7228.5|7234.5|7228.5|7234.5|7228.5|7234.5|7228.5|0
1647832130000|2022-03-21 03:08:50|7235.3|7229.3|7235.6|7229.6|7235.6|7229.6|7235.1|7229.1|2
1647832140000|2022-03-21 03:09:00|7235.8|7229.8|7236.1|7230.1|7236.1|7230.1|7235.8|7229.8|0
1647832150000|2022-03-21 03:09:10|7236.9|7230.9|7237.8|7231.8|7237.8|7231.8|7236.9|7230.9|2
1647832160000|2022-03-21 03:09:20|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|0
1647832170000|2022-03-21 03:09:30|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|7237.8|7231.8|2
1647832200000|2022-03-21 03:10:00|7238.9|7232.9|7239.2|7233.2|7239.2|7233.2|7238.9|7232.9|10
1647832210000|2022-03-21 03:10:10|7238.9|7232.9|7239.5|7233.5|7239.5|7233.5|7238.9|7232.9|3
1647832220000|2022-03-21 03:10:20|7239.7|7233.7|7243|7237|7243.3|7237.3|7239.7|7233.7|6
1647832230000|2022-03-21 03:10:30|7243.3|7237.3|7241.4|7235.4|7243.3|7237.3|7241.1|7235.1|5
1647832240000|2022-03-21 03:10:40|7240.9|7234.9|7240.4|7234.4|7240.9|7234.9|7240.4|7234.4|0
1647832260000|2022-03-21 03:11:00|7240.1|7234.1|7239.9|7233.9|7240.1|7234.1|7239.9|7233.9|0
1647832270000|2022-03-21 03:11:10|7240.1|7234.1|7241.4|7235.4|7241.4|7235.4|7240.1|7234.1|3
1647832280000|2022-03-21 03:11:20|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|7240.7|7234.7|0
1647832290000|2022-03-21 03:11:30|7241.3|7235.3|7242.5|7236.5|7242.7|7236.7|7241.3|7235.3|3
1647832300000|2022-03-21 03:11:40|7242.7|7236.7|7243.8|7237.8|7244.2|7238.2|7242.7|7236.7|3
1647832330000|2022-03-21 03:12:10|||||||||1
1647832340000|2022-03-21 03:12:20|7243.5|7237.5|7243.2|7237.2|7243.5|7237.5|7243.2|7237.2|2
1647832350000|2022-03-21 03:12:30|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|1
1647832360000|2022-03-21 03:12:40|||||||||1
1647832380000|2022-03-21 03:13:00|||||||||2
1647832420000|2022-03-21 03:13:40|7244.1|7238.1|7243.5|7237.5|7244.1|7238.1|7242.7|7236.7|8
1647832430000|2022-03-21 03:13:50|7243.2|7237.2|7243.3|7237.3|7243.5|7237.5|7243|7237|0
1647832450000|2022-03-21 03:14:10|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|6
1647832460000|2022-03-21 03:14:20|7243.9|7237.9|7243.6|7237.6|7243.9|7237.9|7243.6|7237.6|0
1647832480000|2022-03-21 03:14:40|||||||||2
1647832490000|2022-03-21 03:14:50|7243.9|7237.9|7243.6|7237.6|7243.9|7237.9|7243.6|7237.6|4
1647832500000|2022-03-21 03:15:00|7243|7237|7243.9|7237.9|7244.1|7238.1|7243|7237|2
1647832520000|2022-03-21 03:15:20|7244.2|7238.2|7244.5|7238.5|7244.5|7238.5|7244.1|7238.1|1
1647832530000|2022-03-21 03:15:30|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|0
1647832540000|2022-03-21 03:15:40|7244.6|7238.6|7247.8|7241.8|7247.8|7241.8|7244.6|7238.6|12
1647832550000|2022-03-21 03:15:50|7248|7242|7247.7|7241.7|7248|7242|7247.7|7241.7|0
1647832570000|2022-03-21 03:16:10|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|0
1647832580000|2022-03-21 03:16:20|7248|7242|7248|7242|7248|7242|7248|7242|0
1647832600000|2022-03-21 03:16:40|7247.7|7241.7|7247.5|7241.5|7247.7|7241.7|7247.5|7241.5|2
1647832610000|2022-03-21 03:16:50|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|0
1647832620000|2022-03-21 03:17:00|7247.2|7241.2|7246.7|7240.7|7247.2|7241.2|7246.4|7240.4|2
1647832640000|2022-03-21 03:17:20|7246.6|7240.6|7245.1|7239.1|7246.6|7240.6|7245.1|7239.1|3
1647832650000|2022-03-21 03:17:30|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|0
1647832660000|2022-03-21 03:17:40|7245.5|7239.5|7245.9|7239.9|7246.2|7240.2|7245.1|7239.1|5
1647832670000|2022-03-21 03:17:50|7245.4|7239.4|7245.9|7239.9|7245.9|7239.9|7245.4|7239.4|0
1647832680000|2022-03-21 03:18:00|7246.2|7240.2|7246.9|7240.9|7246.9|7240.9|7246.2|7240.2|0
1647832690000|2022-03-21 03:18:10|7248.1|7242.1|7249.3|7243.3|7249.4|7243.4|7247.9|7241.9|7
1647832700000|2022-03-21 03:18:20|7248|7242|7247.2|7241.2|7248|7242|7246.4|7240.4|2
1647832720000|2022-03-21 03:18:40|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|1
1647832730000|2022-03-21 03:18:50|7246.4|7240.4|7245.3|7239.3|7246.4|7240.4|7245.3|7239.3|1
1647832740000|2022-03-21 03:19:00|7245.1|7239.1|7244.8|7238.8|7245.3|7239.3|7244.8|7238.8|1
1647832750000|2022-03-21 03:19:10|7244.9|7238.9|7242.6|7236.6|7245.1|7239.1|7242.6|7236.6|2
1647832770000|2022-03-21 03:19:30|7243.1|7237.1|7241.8|7235.8|7243.1|7237.1|7241.8|7235.8|0
1647832790000|2022-03-21 03:19:50|7241.3|7235.3|7241.3|7235.3|7241.3|7235.3|7241.3|7235.3|0
1647832800000|2022-03-21 03:20:00|7240.3|7234.3|7241.3|7235.3|7241.3|7235.3|7240.3|7234.3|0
1647832820000|2022-03-21 03:20:20|7241|7235|7240.8|7234.8|7241|7235|7240.8|7234.8|0
1647832840000|2022-03-21 03:20:40|7241.4|7235.4|7243.1|7237.1|7243.3|7237.3|7241.4|7235.4|2
1647832850000|2022-03-21 03:20:50|7242.8|7236.8|7242.6|7236.6|7242.8|7236.8|7242.6|7236.6|4
1647832870000|2022-03-21 03:21:10|||||||||2
1647832880000|2022-03-21 03:21:20|7244.6|7238.6|7245.6|7239.6|7245.9|7239.9|7244.6|7238.6|7
1647832900000|2022-03-21 03:21:40|7245.3|7239.3|7244.1|7238.1|7245.3|7239.3|7244.1|7238.1|1
1647832910000|2022-03-21 03:21:50|7243.8|7237.8|7245.1|7239.1|7245.1|7239.1|7242.1|7236.1|2
1647832940000|2022-03-21 03:22:20|7243.4|7237.4|7243.5|7237.5|7243.5|7237.5|7243.1|7237.1|0
1647832950000|2022-03-21 03:22:30|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|0
1647832960000|2022-03-21 03:22:40|7243|7237|7243|7237|7243|7237|7243|7237|0
1647832970000|2022-03-21 03:22:50|7243.3|7237.3|7243.3|7237.3|7243.3|7237.3|7243.3|7237.3|0
1647832980000|2022-03-21 03:23:00|7244|7238|7247.9|7241.9|7247.9|7241.9|7244|7238|2
1647832990000|2022-03-21 03:23:10|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|1
1647833000000|2022-03-21 03:23:20|7248.5|7242.5|7248.2|7242.2|7248.5|7242.5|7247.4|7241.4|2
1647833010000|2022-03-21 03:23:30|7248.5|7242.5|7248.8|7242.8|7248.8|7242.8|7248.5|7242.5|0
1647833020000|2022-03-21 03:23:40|7249.1|7243.1|7250|7244|7250|7244|7249.1|7243.1|65
1647833040000|2022-03-21 03:24:00|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|12
1647833060000|2022-03-21 03:24:20|7250|7244|7250.3|7244.3|7250.6|7244.6|7250|7244|3
1647833080000|2022-03-21 03:24:40|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.3|7244.3|3
1647833090000|2022-03-21 03:24:50|7250.3|7244.3|7250.9|7244.9|7250.9|7244.9|7250.3|7244.3|4
1647833100000|2022-03-21 03:25:00|7250.6|7244.6|7251.5|7245.5|7251.5|7245.5|7250.6|7244.6|2
1647833180000|2022-03-21 03:26:20|7251.2|7245.2|7251|7245|7251.2|7245.2|7251|7245|0
1647833210000|2022-03-21 03:26:50|7249.8|7243.8|7250.1|7244.1|7250.1|7244.1|7249.8|7243.8|1
1647833230000|2022-03-21 03:27:10|||||||||1
1647833290000|2022-03-21 03:28:10|7249.8|7243.8|7250.1|7244.1|7250.1|7244.1|7249.8|7243.8|2
1647833350000|2022-03-21 03:29:10|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|0
1647833360000|2022-03-21 03:29:20|7250.7|7244.7|7251|7245|7251|7245|7250.7|7244.7|2
1647833370000|2022-03-21 03:29:30|7250.7|7244.7|7250.1|7244.1|7250.7|7244.7|7250.1|7244.1|1
1647833390000|2022-03-21 03:29:50|7250.4|7244.4|7250.1|7244.1|7250.4|7244.4|7250.1|7244.1|0
1647833400000|2022-03-21 03:30:00|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|0
1647833460000|2022-03-21 03:31:00|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|7249.8|7243.8|0
1647833480000|2022-03-21 03:31:20|||||||||1
1647833600000|2022-03-21 03:33:20|||||||||2
1647833610000|2022-03-21 03:33:30|7247.2|7241.2|7247.2|7241.2|7247.7|7241.7|7247.2|7241.2|49
1647833620000|2022-03-21 03:33:40|7246.5|7240.5|7247.4|7241.4|7247.4|7241.4|7246.5|7240.5|4
1647833650000|2022-03-21 03:34:10|||||||||2
1647833680000|2022-03-21 03:34:40|7246.5|7240.5|7246.2|7240.2|7246.5|7240.5|7246.2|7240.2|0
1647833700000|2022-03-21 03:35:00|7246|7240|7245.9|7239.9|7246.8|7240.8|7245.9|7239.9|2
1647833720000|2022-03-21 03:35:20|7246.2|7240.2|7245.9|7239.9|7246.2|7240.2|7245.9|7239.9|1
1647833750000|2022-03-21 03:35:50|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|0
1647833760000|2022-03-21 03:36:00|7243|7237|7240.9|7234.9|7243|7237|7240.4|7234.4|12
1647833770000|2022-03-21 03:36:10|7241.1|7235.1|7241.4|7235.4|7241.4|7235.4|7241.1|7235.1|1
1647833800000|2022-03-21 03:36:40|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|0
1647833860000|2022-03-21 03:37:40|7241.7|7235.7|7241.1|7235.1|7241.7|7235.7|7241.1|7235.1|0
1647833870000|2022-03-21 03:37:50|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|0
1647833940000|2022-03-21 03:39:00|7241.1|7235.1|7241.1|7235.1|7241.7|7235.7|7241.1|7235.1|6
1647833950000|2022-03-21 03:39:10|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|0
1647833970000|2022-03-21 03:39:30|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7240.7|7234.7|0
1647834000000|2022-03-21 03:40:00|7240.9|7234.9|7240.9|7234.9|7240.9|7234.9|7240.9|7234.9|0
1647834100000|2022-03-21 03:41:40|7241.2|7235.2|7241.4|7235.4|7241.4|7235.4|7241.2|7235.2|0
1647834110000|2022-03-21 03:41:50|7240.9|7234.9|7239.9|7233.9|7240.9|7234.9|7239.9|7233.9|1
1647834320000|2022-03-21 03:45:20|7239.7|7233.7|7238.5|7232.5|7239.7|7233.7|7238.5|7232.5|2
1647834330000|2022-03-21 03:45:30|7237.9|7231.9|7237.9|7231.9|7237.9|7231.9|7237.9|7231.9|0
1647834340000|2022-03-21 03:45:40|7234.4|7228.4|7235.9|7229.9|7235.9|7229.9|7234.4|7228.4|7
1647834350000|2022-03-21 03:45:50|7235|7229|7234.4|7228.4|7235|7229|7234.4|7228.4|1
1647834360000|2022-03-21 03:46:00|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1647834370000|2022-03-21 03:46:10|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|0
1647834400000|2022-03-21 03:46:40|7235.6|7229.6|7236.9|7230.9|7236.9|7230.9|7235.6|7229.6|1
1647834410000|2022-03-21 03:46:50|7237.9|7231.9|7238.4|7232.4|7238.4|7232.4|7237.9|7231.9|1
1647834520000|2022-03-21 03:48:40|||||||||1
1647834590000|2022-03-21 03:49:50|7238.1|7232.1|7238.4|7232.4|7238.4|7232.4|7237.9|7231.9|1
1647834600000|2022-03-21 03:50:00|7239.4|7233.4|7241.7|7235.7|7241.7|7235.7|7239.4|7233.4|1
1647834610000|2022-03-21 03:50:10|7242.4|7236.4|7243.4|7237.4|7244.9|7238.9|7242.4|7236.4|1
1647834620000|2022-03-21 03:50:20|7243.7|7237.7|7246.9|7240.9|7247.2|7241.2|7243.7|7237.7|2
1647834630000|2022-03-21 03:50:30|7246.7|7240.7|7247.7|7241.7|7247.7|7241.7|7246.7|7240.7|0
1647834640000|2022-03-21 03:50:40|7248.2|7242.2|7250.9|7244.9|7250.9|7244.9|7248.2|7242.2|5
1647834650000|2022-03-21 03:50:50|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|0
1647834670000|2022-03-21 03:51:10|7252.2|7246.2|7255.9|7249.9|7255.9|7249.9|7252.2|7246.2|3
1647834710000|2022-03-21 03:51:50|7256.1|7250.1|7258|7252|7258|7252|7256.1|7250.1|1
1647834720000|2022-03-21 03:52:00|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|0
1647834760000|2022-03-21 03:52:40|7258|7252|7258|7252|7258|7252|7258|7252|0
1647834790000|2022-03-21 03:53:10|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|0
1647834810000|2022-03-21 03:53:30|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|0
1647834820000|2022-03-21 03:53:40|7257.9|7251.9|7258|7252|7258|7252|7257.9|7251.9|2
1647834830000|2022-03-21 03:53:50|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|0
1647834850000|2022-03-21 03:54:10|7257.5|7251.5|7256.7|7250.7|7257.5|7251.5|7256.7|7250.7|1
1647834860000|2022-03-21 03:54:20|7256.3|7250.3|7256.2|7250.2|7256.3|7250.3|7256.2|7250.2|0
1647834950000|2022-03-21 03:55:50|7256.7|7250.7|7256.5|7250.5|7257.1|7251.1|7256.5|7250.5|1
1647834980000|2022-03-21 03:56:20|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|0
1647835010000|2022-03-21 03:56:50|7256.5|7250.5|7256.8|7250.8|7256.8|7250.8|7256.5|7250.5|3
1647835040000|2022-03-21 03:57:20|7257|7251|7257.3|7251.3|7257.6|7251.6|7257|7251|2
1647835060000|2022-03-21 03:57:40|7257.1|7251.1|7271.9|7265.9|7273.8|7267.8|7257.1|7251.1|11
1647835070000|2022-03-21 03:57:50|7275.4|7269.4|7275.4|7269.4|7275.7|7269.7|7275.4|7269.4|6
1647835080000|2022-03-21 03:58:00|7275.2|7269.2|7274|7268|7275.2|7269.2|7273.3|7267.3|4
1647835090000|2022-03-21 03:58:10|||||||||1
1647835100000|2022-03-21 03:58:20|7273.8|7267.8|7279.5|7273.5|7279.5|7273.5|7273.2|7267.2|5
1647835110000|2022-03-21 03:58:30|7279.3|7273.3|7279.3|7273.3|7279.7|7273.7|7279.3|7273.3|3
1647835120000|2022-03-21 03:58:40|7279|7273|7278.4|7272.4|7279|7273|7278.4|7272.4|3
1647835130000|2022-03-21 03:58:50|7278.7|7272.7|7278.7|7272.7|7278.7|7272.7|7278.7|7272.7|0
1647835140000|2022-03-21 03:59:00|||||||||2
1647835180000|2022-03-21 03:59:40|7277.6|7271.6|7277.8|7271.8|7277.8|7271.8|7277.6|7271.6|3
1647835210000|2022-03-21 04:00:10|7277|7271|7277|7271|7277|7271|7277|7271|0
1647835330000|2022-03-21 04:02:10|7276.4|7270.4|7276.4|7270.4|7276.4|7270.4|7276.4|7270.4|0
1647835350000|2022-03-21 04:02:30|7277.2|7271.2|7277.6|7271.6|7277.6|7271.6|7277.2|7271.2|0
1647835360000|2022-03-21 04:02:40|7278|7272|7278.4|7272.4|7278.4|7272.4|7278|7272|0
1647835380000|2022-03-21 04:03:00|7279|7273|7280|7274|7280|7274|7279|7273|1
1647835390000|2022-03-21 04:03:10|7280.5|7274.5|7280.2|7274.2|7280.5|7274.5|7280.2|7274.2|1
1647835410000|2022-03-21 04:03:30|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|2
1647835420000|2022-03-21 04:03:40|7279.7|7273.7|7279.7|7273.7|7279.7|7273.7|7279.7|7273.7|0
1647835430000|2022-03-21 04:03:50|7279.3|7273.3|7278.9|7272.9|7279.3|7273.3|7278.9|7272.9|0
1647835440000|2022-03-21 04:04:00|7276.7|7270.7|7276.7|7270.7|7276.7|7270.7|7276.7|7270.7|2
1647835510000|2022-03-21 04:05:10|7276.4|7270.4|7277|7271|7277|7271|7276.4|7270.4|0
1647835520000|2022-03-21 04:05:20|7276.4|7270.4|7276.4|7270.4|7276.4|7270.4|7276.4|7270.4|1
1647835580000|2022-03-21 04:06:20|||||||||1
1647835600000|2022-03-21 04:06:40|7276.1|7270.1|7275.9|7269.9|7276.1|7270.1|7275.9|7269.9|0
1647835610000|2022-03-21 04:06:50|7275.4|7269.4|7275.4|7269.4|7275.4|7269.4|7275.4|7269.4|0
1647835660000|2022-03-21 04:07:40|7275.1|7269.1|7274.9|7268.9|7275.1|7269.1|7274.9|7268.9|0
1647835670000|2022-03-21 04:07:50|||||||||1
1647835680000|2022-03-21 04:08:00|7274.3|7268.3|7274.8|7268.8|7275.1|7269.1|7274.3|7268.3|6
1647835690000|2022-03-21 04:08:10|7274.6|7268.6|7275.4|7269.4|7275.4|7269.4|7274.6|7268.6|1
1647835830000|2022-03-21 04:10:30|7275.3|7269.3|7275.4|7269.4|7275.6|7269.6|7275.3|7269.3|0
1647835840000|2022-03-21 04:10:40|7275.6|7269.6|7275.4|7269.4|7275.6|7269.6|7275.4|7269.4|0
1647835870000|2022-03-21 04:11:10|7275.6|7269.6|7275.4|7269.4|7275.6|7269.6|7275.1|7269.1|1
1647835880000|2022-03-21 04:11:20|7275.6|7269.6|7275.6|7269.6|7275.6|7269.6|7275.6|7269.6|0
1647835900000|2022-03-21 04:11:40|7275.4|7269.4|7275.4|7269.4|7275.4|7269.4|7275.4|7269.4|0
1647835980000|2022-03-21 04:13:00|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|2
1647836000000|2022-03-21 04:13:20|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|1
1647836030000|2022-03-21 04:13:50|7278|7272|7278.3|7272.3|7278.3|7272.3|7278|7272|0
1647836050000|2022-03-21 04:14:10|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|0
1647836070000|2022-03-21 04:14:30|7278|7272|7278|7272|7278|7272|7278|7272|0
1647836090000|2022-03-21 04:14:50|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|1
1647836130000|2022-03-21 04:15:30|7278|7272|7278|7272|7278|7272|7278|7272|0
1647836230000|2022-03-21 04:17:10|7276.9|7270.9|7277.2|7271.2|7277.2|7271.2|7276.9|7270.9|1
1647836240000|2022-03-21 04:17:20|7276.9|7270.9|7276.9|7270.9|7276.9|7270.9|7276.9|7270.9|0
1647836260000|2022-03-21 04:17:40|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|1
1647836370000|2022-03-21 04:19:30|7270.8|7264.8|7269.2|7263.2|7270.8|7264.8|7268.2|7262.2|3
1647836390000|2022-03-21 04:19:50|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|7268.2|7262.2|1
1647836430000|2022-03-21 04:20:30|7267.9|7261.9|7267.6|7261.6|7267.9|7261.9|7267.6|7261.6|0
1647836440000|2022-03-21 04:20:40|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|0
1647836450000|2022-03-21 04:20:50|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|0
1647836460000|2022-03-21 04:21:00|7266.4|7260.4|7266.2|7260.2|7266.4|7260.4|7266.2|7260.2|0
1647836560000|2022-03-21 04:22:40|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|0
1647836600000|2022-03-21 04:23:20|7265.8|7259.8|7265.6|7259.6|7265.8|7259.8|7265.6|7259.6|0
1647836680000|2022-03-21 04:24:40|7265.3|7259.3|7264.6|7258.6|7265.3|7259.3|7264.6|7258.6|0
1647836690000|2022-03-21 04:24:50|7264.3|7258.3|7262.1|7256.1|7264.3|7258.3|7262.1|7256.1|0
1647836710000|2022-03-21 04:25:10|7261.6|7255.6|7261.6|7255.6|7261.6|7255.6|7261.6|7255.6|0
1647836740000|2022-03-21 04:25:40|7261.3|7255.3|7262.1|7256.1|7262.1|7256.1|7261.3|7255.3|1
1647836750000|2022-03-21 04:25:50|7261.2|7255.2|7260.9|7254.9|7261.2|7255.2|7260.9|7254.9|0
1647836790000|2022-03-21 04:26:30|7260.5|7254.5|7260.1|7254.1|7260.5|7254.5|7260.1|7254.1|0
1647836800000|2022-03-21 04:26:40|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|1
1647836870000|2022-03-21 04:27:50|||||||||1
1647836890000|2022-03-21 04:28:10|7257.2|7251.2|7259.1|7253.1|7259.1|7253.1|7257.2|7251.2|1
1647836900000|2022-03-21 04:28:20|7260.4|7254.4|7261|7255|7261|7255|7260.4|7254.4|0
1647836970000|2022-03-21 04:29:30|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|0
1647836980000|2022-03-21 04:29:40|7261.1|7255.1|7260.6|7254.6|7261.7|7255.7|7260.6|7254.6|3
1647836990000|2022-03-21 04:29:50|7260.5|7254.5|7260.8|7254.8|7260.8|7254.8|7260.5|7254.5|0
1647837000000|2022-03-21 04:30:00|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|7260.6|7254.6|0
1647837010000|2022-03-21 04:30:10|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|0
1647837020000|2022-03-21 04:30:20|7260.1|7254.1|7260.4|7254.4|7260.4|7254.4|7260.1|7254.1|0
1647837050000|2022-03-21 04:30:50|7259.8|7253.8|7259|7253|7259.8|7253.8|7259|7253|0
1647837060000|2022-03-21 04:31:00|7258.7|7252.7|7258|7252|7258.7|7252.7|7258|7252|0
1647837090000|2022-03-21 04:31:30|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|0
1647837360000|2022-03-21 04:36:00|7260.8|7250.8|7260.8|7250.8|7260.8|7250.8|7260.8|7250.8|0
1647837370000|2022-03-21 04:36:10|7261|7251|7261|7251|7261|7251|7261|7251|0
1647837410000|2022-03-21 04:36:50|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|1
1647837590000|2022-03-21 04:39:50|7259.3|7253.3|7261|7251|7261|7253.3|7259.3|7251|1
1647837650000|2022-03-21 04:40:50|7259.6|7253.6|7260|7254|7260|7254|7259.6|7253.6|0
1647837690000|2022-03-21 04:41:30|7259.6|7253.6|7261|7251|7261|7253.6|7259.6|7251|2
1647838000000|2022-03-21 04:46:40|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|7258.5|7252.5|0
1647838030000|2022-03-21 04:47:10|7258|7252|7258|7252|7258|7252|7258|7252|0
1647838050000|2022-03-21 04:47:30|7257.7|7251.7|7258|7252|7258|7252|7257.7|7251.7|1
1647838150000|2022-03-21 04:49:10|7257.7|7251.7|7257.5|7251.5|7257.7|7251.7|7257.5|7251.5|0
1647838200000|2022-03-21 04:50:00|7256.7|7250.7|7256.5|7250.5|7256.7|7250.7|7256.5|7250.5|1
1647838260000|2022-03-21 04:51:00|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|3
1647838270000|2022-03-21 04:51:10|7260|7254|7260|7254|7260|7254|7260|7254|0
1647838290000|2022-03-21 04:51:30|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1647838310000|2022-03-21 04:51:50|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|0
1647838350000|2022-03-21 04:52:30|7260.6|7254.6|7262.9|7252.9|7262.9|7254.6|7260.6|7252.9|0
1647838440000|2022-03-21 04:54:00|7261.4|7255.4|7261.4|7255.4|7261.4|7255.4|7261.4|7255.4|0
1647838540000|2022-03-21 04:55:40|7260.5|7254.5|7259.4|7253.4|7260.5|7254.5|7259.4|7253.4|0
1647838580000|2022-03-21 04:56:20|7259.2|7253.2|7258.9|7252.9|7259.2|7253.2|7258.9|7252.9|0
1647838620000|2022-03-21 04:57:00|7258.7|7252.7|7258.4|7252.4|7258.7|7252.7|7258.4|7252.4|0
1647838680000|2022-03-21 04:58:00|7258.2|7252.2|7260.4|7254.4|7260.4|7254.4|7257.9|7251.9|2
1647838690000|2022-03-21 04:58:10|7260.2|7254.2|7259.9|7253.9|7260.2|7254.2|7259.4|7253.4|0
1647838700000|2022-03-21 04:58:20|7260.2|7254.2|7260.4|7254.4|7260.4|7254.4|7260.2|7254.2|0
1647838740000|2022-03-21 04:59:00|7260.2|7254.2|7259.9|7253.9|7260.2|7254.2|7259.9|7253.9|0
1647838800000|2022-03-21 05:00:00|7259.4|7253.4|7258.9|7252.9|7259.4|7253.4|7258.9|7252.9|4
1647838830000|2022-03-21 05:00:30|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|0
1647838910000|2022-03-21 05:01:50|7258.1|7252.1|7258.1|7252.1|7258.1|7252.1|7258.1|7252.1|2
1647838920000|2022-03-21 05:02:00|7257.9|7251.9|7256.9|7250.9|7257.9|7251.9|7256.9|7250.9|4
1647838970000|2022-03-21 05:02:50|7257.9|7251.9|7257.4|7251.4|7257.9|7251.9|7257.4|7251.4|0
1647839030000|2022-03-21 05:03:50|7256.9|7250.9|7255.1|7249.1|7256.9|7250.9|7255.1|7249.1|1
1647839070000|2022-03-21 05:04:30|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1647839110000|2022-03-21 05:05:10|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|1
1647839130000|2022-03-21 05:05:30|7253|7247|7253|7247|7253|7247|7253|7247|0
1647839160000|2022-03-21 05:06:00|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1647839180000|2022-03-21 05:06:20|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|0
1647839190000|2022-03-21 05:06:30|7252.1|7246.1|7252.1|7246.1|7252.1|7246.1|7252.1|7246.1|0
1647839200000|2022-03-21 05:06:40|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|2
1647839210000|2022-03-21 05:06:50|7252.1|7246.1|7252.7|7246.7|7253|7247|7252.1|7246.1|3
1647839230000|2022-03-21 05:07:10|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|1
1647839260000|2022-03-21 05:07:40|||||||||2
1647839280000|2022-03-21 05:08:00|7251.3|7245.3|7249.8|7243.8|7251.3|7245.3|7249.8|7243.8|22
1647839290000|2022-03-21 05:08:10|7249.7|7243.7|7248.9|7242.9|7249.7|7243.7|7247.9|7241.9|3
1647839300000|2022-03-21 05:08:20|7249.1|7243.1|7248.4|7242.4|7249.4|7243.4|7248.4|7242.4|2
1647839320000|2022-03-21 05:08:40|7248.6|7242.6|7248.4|7242.4|7248.6|7242.6|7248.4|7242.4|0
1647839330000|2022-03-21 05:08:50|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|1
1647839340000|2022-03-21 05:09:00|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|0
1647839360000|2022-03-21 05:09:20|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|7249.9|7243.9|0
1647839390000|2022-03-21 05:09:50|7249.6|7243.6|7248.6|7242.6|7249.6|7243.6|7248.6|7242.6|0
1647839420000|2022-03-21 05:10:20|7248.3|7242.3|7248.1|7242.1|7248.3|7242.3|7248.1|7242.1|0
1647839440000|2022-03-21 05:10:40|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|2
1647839470000|2022-03-21 05:11:10|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|1
1647839480000|2022-03-21 05:11:20|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|2
1647839500000|2022-03-21 05:11:40|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|0
1647839510000|2022-03-21 05:11:50|7248.6|7242.6|7248.8|7242.8|7248.8|7242.8|7248.6|7242.6|1
1647839520000|2022-03-21 05:12:00|7248.6|7242.6|7248.6|7242.6|7248.9|7242.9|7248.6|7242.6|0
1647839550000|2022-03-21 05:12:30|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|7248.1|7242.1|0
1647839580000|2022-03-21 05:13:00|7251.5|7245.5|7252.1|7246.1|7252.1|7246.1|7251.5|7245.5|8
1647839610000|2022-03-21 05:13:30|7252.9|7246.9|7253.4|7247.4|7253.4|7247.4|7252.9|7246.9|1
1647839630000|2022-03-21 05:13:50|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|2
1647839640000|2022-03-21 05:14:00|7252.6|7246.6|7251.3|7245.3|7252.6|7246.6|7251.3|7245.3|1
1647839650000|2022-03-21 05:14:10|||||||||1
1647839660000|2022-03-21 05:14:20|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|0
1647839670000|2022-03-21 05:14:30|7252.3|7246.3|7251.8|7245.8|7252.3|7246.3|7251.8|7245.8|0
1647839690000|2022-03-21 05:14:50|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|0
1647839700000|2022-03-21 05:15:00|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|7252.8|7246.8|1
1647839710000|2022-03-21 05:15:10|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|0
1647839720000|2022-03-21 05:15:20|7252.1|7246.1|7252.1|7246.1|7252.1|7246.1|7252.1|7246.1|0
1647839750000|2022-03-21 05:15:50|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|1
1647839760000|2022-03-21 05:16:00|7251.6|7245.6|7249.3|7243.3|7251.6|7245.6|7249.3|7243.3|5
1647839770000|2022-03-21 05:16:10|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|0
1647839880000|2022-03-21 05:18:00|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1647839890000|2022-03-21 05:18:10|7253.1|7247.1|7252.8|7246.8|7253.1|7247.1|7252.8|7246.8|2
1647839910000|2022-03-21 05:18:30|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|0
1647839940000|2022-03-21 05:19:00|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|2
1647839960000|2022-03-21 05:19:20|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1647840040000|2022-03-21 05:20:40|7250.9|7244.9|7251.6|7245.6|7251.6|7245.6|7250.9|7244.9|0
1647840100000|2022-03-21 05:21:40|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1647840120000|2022-03-21 05:22:00|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|2
1647840250000|2022-03-21 05:24:10|7249.2|7243.2|7249.5|7243.5|7249.5|7243.5|7249.2|7243.2|0
1647840260000|2022-03-21 05:24:20|7249.9|7243.9|7250.5|7244.5|7250.5|7244.5|7249.9|7243.9|0
1647840270000|2022-03-21 05:24:30|7251.4|7245.4|7251|7245|7251.5|7245.5|7251|7245|1
1647840300000|2022-03-21 05:25:00|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|0
1647840310000|2022-03-21 05:25:10|7251|7245|7251|7245|7251|7245|7251|7245|0
1647840340000|2022-03-21 05:25:40|7250.7|7244.7|7249|7243|7250.7|7244.7|7249|7243|0
1647840480000|2022-03-21 05:28:00|7250|7240|7250|7240|7250|7240|7250|7240|1
1647840570000|2022-03-21 05:29:30|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|3
1647840590000|2022-03-21 05:29:50|7247|7241|7246.5|7240.5|7247|7241|7246.5|7240.5|0
1647840600000|2022-03-21 05:30:00|7246.7|7240.7|7251|7241|7251|7244.5|7246.7|7240.7|1
1647840610000|2022-03-21 05:30:10|7249.9|7243.9|7250|7244|7251|7245|7249.9|7243.9|0
1647840640000|2022-03-21 05:30:40|7250.9|7244.9|7254.5|7248.5|7255|7249|7250.9|7244.9|2
1647840650000|2022-03-21 05:30:50|7254|7248|7254|7248|7254.5|7248.5|7254|7248|0
1647840660000|2022-03-21 05:31:00|7253.7|7247.7|7255|7245|7255.2|7247.7|7253.7|7245|0
1647840670000|2022-03-21 05:31:10|7252.1|7246.1|7250.5|7244.5|7252.1|7246.1|7250.5|7244.5|0
1647840680000|2022-03-21 05:31:20|7253.7|7243.7|7256.5|7241.5|7256.5|7243.7|7253.7|7241.2|0
1647840700000|2022-03-21 05:31:40|7253.1|7243.1|7252.8|7242.8|7253.1|7243.1|7252.8|7242.8|0
1647840710000|2022-03-21 05:31:50|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|0
1647840720000|2022-03-21 05:32:00|7252.8|7242.8|7252.8|7242.8|7252.8|7242.8|7252.8|7242.8|0
1647840740000|2022-03-21 05:32:20|7253.1|7243.1|7252.8|7242.8|7253.1|7243.1|7252.8|7242.8|0
1647840780000|2022-03-21 05:33:00|7249.5|7243.5|7248.5|7242.5|7249.5|7243.5|7248.5|7242.5|1
1647840800000|2022-03-21 05:33:20|7250|7240|7250|7240|7250|7240|7250|7240|0
1647840810000|2022-03-21 05:33:30|7248.3|7242.3|7248.5|7242.5|7248.5|7242.5|7248.3|7242.3|0
1647840820000|2022-03-21 05:33:40|7247.9|7241.9|7249.6|7239.6|7249.6|7241.9|7247.7|7239.6|1
1647840830000|2022-03-21 05:33:50|7247.7|7241.7|7247.9|7241.9|7247.9|7241.9|7247.7|7241.7|1
1647840840000|2022-03-21 05:34:00|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|0
1647840850000|2022-03-21 05:34:10|7249.4|7239.4|7246|7240|7249.4|7240|7246|7239.4|0
1647840900000|2022-03-21 05:35:00|7245.7|7239.7|7245.5|7239.5|7245.7|7239.7|7244.5|7238.5|0
1647840920000|2022-03-21 05:35:20|7247|7237|7245.3|7239.3|7247|7239.3|7245.3|7237|0
1647840930000|2022-03-21 05:35:30|7245.5|7239.5|7247|7237|7247|7239.5|7245.3|7237|0
1647840950000|2022-03-21 05:35:50|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|0
1647840970000|2022-03-21 05:36:10|7247|7237|7247|7237|7247|7237|7247|7237|0
1647840990000|2022-03-21 05:36:30|7244.4|7238.4|7244|7238|7244.4|7238.4|7244|7238|0
1647841060000|2022-03-21 05:37:40|7243.7|7237.7|7242.2|7232.2|7243.7|7237.7|7239.2|7232.2|2
1647841080000|2022-03-21 05:38:00|7241.1|7235.1|7242.2|7236.2|7242.2|7236.2|7241.1|7235.1|0
1647841090000|2022-03-21 05:38:10|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|7241.7|7235.7|0
1647841100000|2022-03-21 05:38:20|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|0
1647841180000|2022-03-21 05:39:40|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|0
1647841190000|2022-03-21 05:39:50|7239.4|7233.4|7237.7|7231.7|7239.4|7233.4|7237.7|7231.7|10
1647841200000|2022-03-21 05:40:00|7238|7232|7237.7|7231.7|7238|7232|7237.7|7231.7|1
1647841210000|2022-03-21 05:40:10|7237.4|7231.4|7235.9|7229.9|7237.4|7231.4|7235.9|7229.9|2
1647841220000|2022-03-21 05:40:20|7236.2|7230.2|7233.8|7227.8|7236.2|7230.2|7233.8|7227.8|19
1647841230000|2022-03-21 05:40:30|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|1
1647841240000|2022-03-21 05:40:40|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|19
1647841250000|2022-03-21 05:40:50|7234.9|7228.9|7235.1|7229.1|7235.1|7229.1|7234.9|7228.9|14
1647841320000|2022-03-21 05:42:00|7236.1|7230.1|7239.2|7233.2|7239.2|7233.2|7236.1|7230.1|1
1647841330000|2022-03-21 05:42:10|7238.9|7232.9|7238.7|7232.7|7238.9|7232.9|7238.7|7232.7|0
1647841340000|2022-03-21 05:42:20|7239.2|7233.2|7239.7|7233.7|7239.7|7233.7|7239.2|7233.2|1
1647841380000|2022-03-21 05:43:00|7240|7234|7241.2|7235.2|7241.2|7235.2|7240|7234|0
1647841420000|2022-03-21 05:43:40|7240.9|7234.9|7240.7|7234.7|7240.9|7234.9|7240.7|7234.7|0
1647841430000|2022-03-21 05:43:50|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|0
1647841450000|2022-03-21 05:44:10|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|0
1647841500000|2022-03-21 05:45:00|7242.4|7236.4|7240.7|7234.7|7242.4|7236.4|7240.7|7234.7|2
1647841510000|2022-03-21 05:45:10|7240.5|7234.5|7240.5|7234.5|7241|7235|7240.5|7234.5|0
1647841550000|2022-03-21 05:45:50|7239.1|7233.1|7235.6|7229.6|7239.1|7233.1|7235.6|7229.6|3
1647841560000|2022-03-21 05:46:00|7235.3|7229.3|7232.2|7226.2|7235.3|7229.3|7232.2|7226.2|8
1647841570000|2022-03-21 05:46:10|7232|7226|7232|7226|7232|7226|7232|7226|2
1647841580000|2022-03-21 05:46:20|7232.2|7226.2|7231.1|7225.1|7232.2|7226.2|7230.8|7224.8|19
1647841590000|2022-03-21 05:46:30|7230.8|7224.8|7231.1|7225.1|7231.1|7225.1|7230.8|7224.8|0
1647841600000|2022-03-21 05:46:40|7230.7|7224.7|7231.1|7225.1|7231.1|7225.1|7230.7|7224.7|2
1647841620000|2022-03-21 05:47:00|7230.5|7224.5|7230|7224|7230.8|7224.8|7230|7224|12
1647841640000|2022-03-21 05:47:20|7229.7|7223.7|7229.5|7223.5|7229.7|7223.7|7229.5|7223.5|0
1647841660000|2022-03-21 05:47:40|7227.6|7221.6|7227.4|7221.4|7227.6|7221.6|7227.4|7221.4|6
1647841670000|2022-03-21 05:47:50|7226.6|7220.6|7227.2|7221.2|7227.2|7221.2|7225.4|7219.4|14
1647841680000|2022-03-21 05:48:00|7227.5|7221.5|7226.7|7220.7|7227.7|7221.7|7226.7|7220.7|1
1647841690000|2022-03-21 05:48:10|7226.5|7220.5|7226|7220|7226.5|7220.5|7226|7220|0
1647841700000|2022-03-21 05:48:20|7226.5|7220.5|7226|7220|7226.5|7220.5|7226|7220|0
1647841710000|2022-03-21 05:48:30|7225.7|7219.7|7223.5|7217.5|7225.7|7219.7|7223.5|7217.5|10
1647841740000|2022-03-21 05:49:00|7222.8|7216.8|7222.5|7216.5|7222.8|7216.8|7222.5|7216.5|3
1647841750000|2022-03-21 05:49:10|7223|7217|7223.5|7217.5|7223.5|7217.5|7223|7217|0
1647841760000|2022-03-21 05:49:20|7222.8|7216.8|7223.5|7217.5|7223.5|7217.5|7222.8|7216.8|2
1647841850000|2022-03-21 05:50:50|7223.2|7217.2|7223|7217|7223.2|7217.2|7223|7217|0
1647841880000|2022-03-21 05:51:20|7222.7|7216.7|7221.7|7215.7|7222.7|7216.7|7221.7|7215.7|0
1647841890000|2022-03-21 05:51:30|7221.5|7215.5|7223.5|7217.5|7223.5|7217.5|7221.5|7215.5|1
1647841900000|2022-03-21 05:51:40|7225|7219|7224.5|7218.5|7225|7219|7224.5|7218.5|1
1647841920000|2022-03-21 05:52:00|7223.8|7217.8|7223.5|7217.5|7223.8|7217.8|7223.5|7217.5|0
1647841950000|2022-03-21 05:52:30|7222.7|7216.7|7221.8|7215.8|7222.7|7216.7|7221.8|7215.8|0
1647841960000|2022-03-21 05:52:40|7222|7216|7222|7216|7222.5|7216.5|7222|7216|0
1647842010000|2022-03-21 05:53:30|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|0
1647842070000|2022-03-21 05:54:30|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|0
1647842090000|2022-03-21 05:54:50|7224.7|7214.7|7224.9|7214.9|7225.2|7217.4|7223.4|7214.7|0
1647842100000|2022-03-21 05:55:00|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|0
1647842110000|2022-03-21 05:55:10|7223.7|7217.7|7223.6|7217.6|7223.9|7217.9|7223.4|7217.4|0
1647842120000|2022-03-21 05:55:20|7223.9|7217.9|7223.4|7217.4|7223.9|7217.9|7223.4|7217.4|0
1647842130000|2022-03-21 05:55:30|7225.1|7215.1|7223.2|7217.2|7225.1|7217.4|7223.2|7214.9|0
1647842140000|2022-03-21 05:55:40|7224.9|7214.9|7224.9|7214.9|7224.9|7216.6|7222.6|7214.9|0
1647842170000|2022-03-21 05:56:10|7223.4|7217.4|7223.7|7217.7|7223.7|7217.7|7223.4|7217.4|0
1647842180000|2022-03-21 05:56:20|7223.9|7217.9|7228.5|7218.5|7228.5|7218.5|7223.9|7216.9|2
1647842190000|2022-03-21 05:56:30|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1647842200000|2022-03-21 05:56:40|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1647842250000|2022-03-21 05:57:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1647842260000|2022-03-21 05:57:40|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1647842300000|2022-03-21 05:58:20|7226.2|7220.2|7225.3|7219.3|7226.2|7220.2|7225.3|7219.3|0
1647842310000|2022-03-21 05:58:30|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|0
1647842320000|2022-03-21 05:58:40|||||||||1
1647842370000|2022-03-21 05:59:30|||||||||1
1647842380000|2022-03-21 05:59:40|7225.2|7219.2|7224.5|7218.5|7225.2|7219.2|7224.5|7218.5|1
1647842390000|2022-03-21 05:59:50|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|1
1647842400000|2022-03-21 06:00:00|7223.6|7217.6|7225|7219|7225|7219|7223.6|7217.6|0
1647842410000|2022-03-21 06:00:10|7225.3|7219.3|7225|7219|7225.3|7219.3|7225|7219|0
1647842420000|2022-03-21 06:00:20|7225.3|7219.3|7225|7219|7225.3|7219.3|7225|7219|0
1647842430000|2022-03-21 06:00:30|7225.3|7219.3|7225.3|7219.3|7225.3|7219.3|7225|7219|0
1647842440000|2022-03-21 06:00:40|7225|7219|7225.3|7219.3|7225.3|7219.3|7225|7219|0
1647842450000|2022-03-21 06:00:50|7225.6|7219.6|7225.1|7219.1|7226.1|7220.1|7225.1|7219.1|8
1647842460000|2022-03-21 06:01:00|7222.6|7216.6|7221.1|7215.1|7222.8|7216.8|7219.5|7213.5|17
1647842470000|2022-03-21 06:01:10|7222|7216|7221.7|7215.7|7222|7216|7221.2|7215.2|0
1647842480000|2022-03-21 06:01:20|7221.4|7215.4|7217.9|7211.9|7221.4|7215.4|7217.7|7211.7|0
1647842530000|2022-03-21 06:02:10|7218.2|7212.2|7218.2|7212.2|7218.2|7212.2|7218.2|7212.2|0
1647842580000|2022-03-21 06:03:00|7217.9|7211.9|7219.1|7213.1|7219.1|7213.1|7217.9|7211.9|9
1647842590000|2022-03-21 06:03:10|7218.8|7212.8|7218.4|7212.4|7218.8|7212.8|7218.4|7212.4|0
1647842630000|2022-03-21 06:03:50|7218.2|7212.2|7218.2|7212.2|7218.2|7212.2|7218.2|7212.2|2
1647842640000|2022-03-21 06:04:00|7217.1|7211.1|7216.1|7210.1|7217.3|7211.3|7215.9|7209.9|5
1647842650000|2022-03-21 06:04:10|7215.1|7209.1|7215.4|7209.4|7215.4|7209.4|7214|7208|4
1647842660000|2022-03-21 06:04:20|7215.6|7209.6|7215.4|7209.4|7215.9|7209.9|7215.4|7209.4|0
1647842700000|2022-03-21 06:05:00|||||||||2
1647842710000|2022-03-21 06:05:10|7215.1|7209.1|7215.4|7209.4|7215.6|7209.6|7214.4|7208.4|1
1647842720000|2022-03-21 06:05:20|7215.7|7209.7|7215.7|7209.7|7215.7|7209.7|7215.7|7209.7|0
1647842750000|2022-03-21 06:05:50|7216|7210|7217.1|7211.1|7217.5|7211.5|7216|7210|1
1647842770000|2022-03-21 06:06:10|7215|7209|7215|7209|7215|7209|7215|7209|4
1647842790000|2022-03-21 06:06:30|7214.5|7208.5|7214.5|7208.5|7214.5|7208.5|7214.5|7208.5|5
1647842800000|2022-03-21 06:06:40|7214.7|7208.7|7216.1|7210.1|7216.1|7210.1|7214.5|7208.5|1
1647842810000|2022-03-21 06:06:50|7215.3|7209.3|7216.3|7210.3|7216.6|7210.6|7215.3|7209.3|2
1647842820000|2022-03-21 06:07:00|7216.1|7210.1|7215.8|7209.8|7217.1|7211.1|7215.6|7209.6|2
1647842830000|2022-03-21 06:07:10|7216.1|7210.1|7215.3|7209.3|7217.6|7211.6|7215.3|7209.3|2
1647842850000|2022-03-21 06:07:30|7215.8|7209.8|7215.3|7209.3|7215.8|7209.8|7215.3|7209.3|0
1647842860000|2022-03-21 06:07:40|7215.8|7209.8|7215.3|7209.3|7215.8|7209.8|7215.3|7209.3|1
1647842880000|2022-03-21 06:08:00|7215.8|7209.8|7215.3|7209.3|7215.8|7209.8|7215.3|7209.3|0
1647842890000|2022-03-21 06:08:10|7216.6|7210.6|7215.8|7209.8|7216.6|7210.6|7215.3|7209.3|0
1647842900000|2022-03-21 06:08:20|7216.9|7210.9|7215.8|7209.8|7216.9|7210.9|7215.3|7209.3|0
1647842910000|2022-03-21 06:08:30|7216|7210|7215.8|7209.8|7216.6|7210.6|7215.3|7209.3|0
1647842920000|2022-03-21 06:08:40|7215.5|7209.5|7215.8|7209.8|7215.8|7209.8|7215.5|7209.5|0
1647842930000|2022-03-21 06:08:50|7215.3|7209.3|7216.3|7210.3|7216.6|7210.6|7215.3|7209.3|0
1647842940000|2022-03-21 06:09:00|7216.1|7210.1|7216.1|7210.1|7216.8|7210.8|7215.6|7209.6|0
1647842950000|2022-03-21 06:09:10|7216.6|7210.6|7216.6|7210.6|7217.3|7211.3|7215.2|7209.2|2
1647842970000|2022-03-21 06:09:30|7216.1|7210.1|7216.3|7210.3|7216.6|7210.6|7216.1|7210.1|1
1647842980000|2022-03-21 06:09:40|7216.1|7210.1|7216.1|7210.1|7216.1|7210.1|7216.1|7210.1|0
1647842990000|2022-03-21 06:09:50|7216.4|7210.4|7215.3|7209.3|7216.4|7210.4|7215.3|7209.3|0
1647843000000|2022-03-21 06:10:00|7215.8|7209.8|7215.8|7209.8|7216.3|7210.3|7215.8|7209.8|1
1647843010000|2022-03-21 06:10:10|7216.1|7210.1|7216.6|7210.6|7216.6|7210.6|7216.1|7210.1|1
1647843020000|2022-03-21 06:10:20|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|0
1647843030000|2022-03-21 06:10:30|||||||||1
1647843040000|2022-03-21 06:10:40|||||||||1
1647843050000|2022-03-21 06:10:50|7217.3|7211.3|7219.4|7213.4|7219.4|7213.4|7217.3|7211.3|2
1647843060000|2022-03-21 06:11:00|7216.9|7210.9|7217.3|7211.3|7217.3|7211.3|7216.9|7210.9|2
1647843090000|2022-03-21 06:11:30|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|0
1647843100000|2022-03-21 06:11:40|7217.9|7211.9|7220.5|7210.5|7220.5|7211.9|7217.9|7210.5|0
1647843110000|2022-03-21 06:11:50|7218.8|7212.8|7218.8|7212.8|7218.8|7212.8|7218.8|7212.8|0
1647843130000|2022-03-21 06:12:10|7219.1|7213.1|7218.8|7212.8|7219.1|7213.1|7218.8|7212.8|0
1647843190000|2022-03-21 06:13:10|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|0
1647843220000|2022-03-21 06:13:40|7218|7212|7218|7212|7219.6|7213.6|7218|7212|0
1647843230000|2022-03-21 06:13:50|7217.7|7211.7|7217.3|7211.3|7217.7|7211.7|7217.3|7211.3|0
1647843240000|2022-03-21 06:14:00|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|7216.2|7210.2|1
1647843250000|2022-03-21 06:14:10|7216.2|7210.2|7215.7|7209.7|7216.2|7210.2|7215.7|7209.7|0
1647843260000|2022-03-21 06:14:20|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|0
1647843270000|2022-03-21 06:14:30|7215.7|7209.7|7215.7|7209.7|7215.7|7209.7|7215.4|7209.4|0
1647843280000|2022-03-21 06:14:40|7216|7210|7216|7210|7216|7210|7215.7|7209.7|0
1647843300000|2022-03-21 06:15:00|7215.1|7209.1|7215.4|7209.4|7215.4|7209.4|7215.1|7209.1|5
1647843330000|2022-03-21 06:15:30|7215.1|7209.1|7215.4|7209.4|7215.4|7209.4|7215.1|7209.1|0
1647843360000|2022-03-21 06:16:00|7215.1|7209.1|7215.1|7209.1|7215.1|7209.1|7215.1|7209.1|0
1647843370000|2022-03-21 06:16:10|7214.6|7208.6|7214.6|7208.6|7214.6|7208.6|7214.6|7208.6|0
1647843390000|2022-03-21 06:16:30|7214.9|7208.9|7214.9|7208.9|7214.9|7208.9|7214.9|7208.9|0
1647843400000|2022-03-21 06:16:40|7214.7|7208.7|7214.3|7208.3|7214.7|7208.7|7214.1|7208.1|0
1647843410000|2022-03-21 06:16:50|7213.7|7207.7|7213.5|7207.5|7213.7|7207.7|7213.4|7207.4|0
1647843420000|2022-03-21 06:17:00|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|0
1647843460000|2022-03-21 06:17:40|7215.8|7209.8|7215.8|7209.8|7215.8|7209.8|7215.8|7209.8|2
1647843500000|2022-03-21 06:18:20|7216|7210|7216.3|7210.3|7216.3|7210.3|7216|7210|0
1647843510000|2022-03-21 06:18:30|7216.1|7210.1|7215.8|7209.8|7216.1|7210.1|7215.8|7209.8|0
1647843520000|2022-03-21 06:18:40|7216.3|7210.3|7216.3|7210.3|7216.3|7210.3|7216.3|7210.3|0
1647843530000|2022-03-21 06:18:50|7216.6|7210.6|7216.6|7210.6|7216.9|7210.9|7216.6|7210.6|0
1647843570000|2022-03-21 06:19:30|7216.9|7210.9|7217.4|7211.4|7217.4|7211.4|7216.9|7210.9|0
1647843590000|2022-03-21 06:19:50|7216.8|7210.8|7216.6|7210.6|7216.8|7210.8|7216.6|7210.6|1
1647843600000|2022-03-21 06:20:00|7216.1|7210.1|7216.6|7210.6|7216.6|7210.6|7216.1|7210.1|0
1647843610000|2022-03-21 06:20:10|7217.1|7211.1|7217.9|7211.9|7217.9|7211.9|7217.1|7211.1|0
1647843630000|2022-03-21 06:20:30|7216.9|7210.9|7217.7|7211.7|7217.7|7211.7|7216.9|7210.9|0
1647843690000|2022-03-21 06:21:30|||||||||1
1647843720000|2022-03-21 06:22:00|7217.2|7211.2|7215.2|7209.2|7217.2|7211.2|7215.2|7209.2|1
1647843740000|2022-03-21 06:22:20|7214.7|7208.7|7214.7|7208.7|7214.7|7208.7|7214.7|7208.7|0
1647843760000|2022-03-21 06:22:40|7214.4|7208.4|7214.2|7208.2|7214.4|7208.4|7214.2|7208.2|0
1647843800000|2022-03-21 06:23:20|7215.2|7209.2|7216.2|7210.2|7216.2|7210.2|7215.2|7209.2|1
1647843840000|2022-03-21 06:24:00|7216.7|7210.7|7216.7|7210.7|7216.7|7210.7|7216.7|7210.7|0
1647843850000|2022-03-21 06:24:10|7216.9|7210.9|7218.7|7212.7|7218.7|7212.7|7216.9|7210.9|2
1647843870000|2022-03-21 06:24:30|7218.4|7212.4|7216.5|7210.5|7218.4|7212.4|7215.7|7209.7|0
1647843880000|2022-03-21 06:24:40|7216.7|7210.7|7216.7|7210.7|7216.7|7210.7|7216.7|7210.7|1
1647843960000|2022-03-21 06:26:00|7215.8|7209.8|7213.7|7207.7|7215.8|7209.8|7213.7|7207.7|1
1647843990000|2022-03-21 06:26:30|7213.6|7207.6|7214.6|7208.6|7215.1|7209.1|7213.6|7207.6|0
1647844010000|2022-03-21 06:26:50|7214.4|7208.4|7213.4|7207.4|7214.4|7208.4|7213.4|7207.4|0
1647844020000|2022-03-21 06:27:00|7213.1|7207.1|7213.1|7207.1|7213.6|7207.6|7213.1|7207.1|2
1647844030000|2022-03-21 06:27:10|||||||||2
1647844040000|2022-03-21 06:27:20|7213.3|7207.3|7213.6|7207.6|7213.6|7207.6|7213.3|7207.3|0
1647844070000|2022-03-21 06:27:50|7213.3|7207.3|7213.8|7207.8|7213.8|7207.8|7213.3|7207.3|1
1647844080000|2022-03-21 06:28:00|7213.5|7207.5|7213.5|7207.5|7213.8|7207.8|7213.5|7207.5|0
1647844090000|2022-03-21 06:28:10|7213.8|7207.8|7214.3|7208.3|7214.3|7208.3|7213.8|7207.8|0
1647844110000|2022-03-21 06:28:30|7212.8|7206.8|7211.3|7205.3|7212.8|7206.8|7211.3|7205.3|4
1647844130000|2022-03-21 06:28:50|7211.5|7205.5|7212|7206|7212|7206|7211.5|7205.5|0
1647844140000|2022-03-21 06:29:00|7211.8|7205.8|7211.5|7205.5|7211.8|7205.8|7211.5|7205.5|0
1647844150000|2022-03-21 06:29:10|7211.8|7205.8|7212|7206|7212|7206|7211.8|7205.8|0
1647844160000|2022-03-21 06:29:20|7212.3|7206.3|7212.5|7206.5|7212.5|7206.5|7212.3|7206.3|0
1647844180000|2022-03-21 06:29:40|7211.2|7205.2|7210.5|7204.5|7211.2|7205.2|7210.5|7204.5|3
1647844190000|2022-03-21 06:29:50|7211|7205|7211.7|7205.7|7212|7206|7210.5|7204.5|0
1647844200000|2022-03-21 06:30:00|7212|7206|7212.5|7206.5|7212.5|7206.5|7211.7|7205.7|2
1647844210000|2022-03-21 06:30:10|7212.7|7206.7|7211.5|7205.5|7213.5|7207.5|7211.5|7205.5|2
1647844220000|2022-03-21 06:30:20|7212|7206|7212.2|7206.2|7212.2|7206.2|7211.5|7205.5|0
1647844230000|2022-03-21 06:30:30|7212.5|7206.5|7212.2|7206.2|7212.7|7206.7|7212.2|7206.2|0
1647844250000|2022-03-21 06:30:50|7210.7|7204.7|7210.4|7204.4|7210.7|7204.7|7210.4|7204.4|0
1647844260000|2022-03-21 06:31:00|7211.1|7205.1|7211.1|7205.1|7211.1|7205.1|7211.1|7205.1|0
1647844270000|2022-03-21 06:31:10|7210.7|7204.7|7211|7205|7211.5|7205.5|7210.4|7204.4|0
1647844280000|2022-03-21 06:31:20|7211.2|7205.2|7211|7205|7211.5|7205.5|7211|7205|0
1647844300000|2022-03-21 06:31:40|7211.4|7205.4|7211|7205|7211.4|7205.4|7211|7205|0
1647844310000|2022-03-21 06:31:50|7210.2|7204.2|7210.2|7204.2|7210.2|7204.2|7210.2|7204.2|1
1647844330000|2022-03-21 06:32:10|||||||||1
1647844340000|2022-03-21 06:32:20|7209.9|7203.9|7208.7|7202.7|7209.9|7203.9|7208.7|7202.7|1
1647844350000|2022-03-21 06:32:30|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|0
1647844370000|2022-03-21 06:32:50|7209.2|7203.2|7211.2|7205.2|7211.2|7205.2|7209.2|7203.2|2
1647844380000|2022-03-21 06:33:00|7211.5|7205.5|7211.7|7205.7|7211.7|7205.7|7211.5|7205.5|1
1647844390000|2022-03-21 06:33:10|7211.5|7205.5|7211.5|7205.5|7211.5|7205.5|7211.5|7205.5|0
1647844410000|2022-03-21 06:33:30|7208.6|7202.6|7208.6|7202.6|7208.6|7202.6|7208.6|7202.6|4
1647844440000|2022-03-21 06:34:00|7208.2|7202.2|7211.9|7205.9|7212.7|7206.7|7208.2|7202.2|2
1647844450000|2022-03-21 06:34:10|7211.5|7205.5|7212|7206|7212|7206|7210.9|7204.9|1
1647844460000|2022-03-21 06:34:20|7212.9|7206.9|7212.9|7206.9|7212.9|7206.9|7212.9|7206.9|0
1647844490000|2022-03-21 06:34:50|7213.8|7207.8|7214|7208|7214.9|7208.9|7213.8|7207.8|0
1647844500000|2022-03-21 06:35:00|7214.3|7208.3|7214.5|7208.5|7214.5|7208.5|7214.3|7208.3|0
1647844510000|2022-03-21 06:35:10|7212.7|7206.7|7214.3|7208.3|7214.3|7208.3|7212.7|7206.7|0
1647844530000|2022-03-21 06:35:30|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|0
1647844540000|2022-03-21 06:35:40|7214.5|7208.5|7214.3|7208.3|7214.5|7208.5|7214.3|7208.3|0
1647844580000|2022-03-21 06:36:20|7217.3|7211.3|7215.3|7209.3|7217.8|7211.3|7215.3|7207.8|2
1647844600000|2022-03-21 06:36:40|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|0
1647844610000|2022-03-21 06:36:50|7215|7209|7215|7209|7215|7209|7215|7209|1
1647844620000|2022-03-21 06:37:00|7214.8|7208.8|7214.3|7208.3|7214.8|7208.8|7214.3|7208.3|0
1647844630000|2022-03-21 06:37:10|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|0
1647844640000|2022-03-21 06:37:20|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|0
1647844650000|2022-03-21 06:37:30|7215.9|7209.9|7216.3|7210.3|7216.9|7210.9|7215.9|7209.9|0
1647844680000|2022-03-21 06:38:00|7218|7208|7218|7208|7218|7208|7218|7208|0
1647844710000|2022-03-21 06:38:30|7215.3|7209.3|7215|7209|7215.3|7209.3|7214.5|7208.5|0
1647844720000|2022-03-21 06:38:40|7214.7|7208.7|7215|7209|7215|7209|7214.5|7208.5|0
1647844730000|2022-03-21 06:38:50|7214.7|7208.7|7214.5|7208.5|7214.7|7208.7|7214.2|7208.2|0
1647844740000|2022-03-21 06:39:00|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|0
1647844750000|2022-03-21 06:39:10|7214|7208|7214|7208|7214|7208|7214|7208|0
1647844760000|2022-03-21 06:39:20|7214.3|7208.3|7215|7209|7215|7209|7214.3|7208.3|0
1647844790000|2022-03-21 06:39:50|7215.3|7209.3|7215.3|7209.3|7215.3|7209.3|7215.3|7209.3|0
1647844840000|2022-03-21 06:40:40|7214.8|7208.8|7215.3|7209.3|7215.3|7209.3|7214.8|7208.8|0
1647844860000|2022-03-21 06:41:00|7215.6|7209.6|7215.6|7209.6|7215.6|7209.6|7215.6|7209.6|0
1647844890000|2022-03-21 06:41:30|7214.6|7208.6|7212.8|7206.8|7214.6|7208.6|7212.8|7206.8|5
1647844900000|2022-03-21 06:41:40|7212.3|7206.3|7212.9|7206.9|7213.4|7207.4|7212.1|7206.1|1
1647844910000|2022-03-21 06:41:50|7213.1|7207.1|7213.4|7207.4|7213.4|7207.4|7213.1|7207.1|0
1647844940000|2022-03-21 06:42:20|7212.8|7206.8|7212.8|7206.8|7212.8|7206.8|7212.8|7206.8|1
1647844990000|2022-03-21 06:43:10|7211.8|7205.8|7211.5|7205.5|7211.8|7205.8|7211.5|7205.5|0
1647845010000|2022-03-21 06:43:30|7211.8|7205.8|7212.8|7206.8|7212.8|7206.8|7211.8|7205.8|0
1647845020000|2022-03-21 06:43:40|7211.6|7205.6|7212.8|7206.8|7212.8|7206.8|7211.6|7205.6|1
1647845030000|2022-03-21 06:43:50|7212.6|7206.6|7212.8|7206.8|7212.8|7206.8|7212.6|7206.6|0
1647845060000|2022-03-21 06:44:20|||||||||2
1647845070000|2022-03-21 06:44:30|7214.6|7208.6|7215|7209|7215|7209|7214.6|7208.6|0
1647845100000|2022-03-21 06:45:00|7215.2|7209.2|7215.2|7209.2|7215.2|7209.2|7215.2|7209.2|0
1647845110000|2022-03-21 06:45:10|7218|7208|7218|7208|7218|7208|7218|7208|0
1647845120000|2022-03-21 06:45:20|7218.4|7212.4|7218.6|7212.6|7218.6|7212.6|7218.4|7212.4|2
1647845130000|2022-03-21 06:45:30|7218.3|7212.3|7218.1|7212.1|7218.3|7212.3|7218.1|7212.1|0
1647845190000|2022-03-21 06:46:30|7218.6|7212.6|7218.9|7212.9|7218.9|7212.9|7218.4|7212.4|0
1647845200000|2022-03-21 06:46:40|7218.6|7212.6|7217.4|7211.4|7218.9|7212.9|7217.4|7211.4|0
1647845210000|2022-03-21 06:46:50|7217.9|7211.9|7217.4|7211.4|7217.9|7211.9|7217.4|7211.4|1
1647845220000|2022-03-21 06:47:00|7216.9|7210.9|7215.4|7209.4|7216.9|7210.9|7214.8|7208.8|1
1647845230000|2022-03-21 06:47:10|7215.6|7209.6|7216.6|7210.6|7216.6|7210.6|7215.6|7209.6|0
1647845240000|2022-03-21 06:47:20|7216.9|7210.9|7217.9|7211.9|7217.9|7211.9|7216.9|7210.9|0
1647845260000|2022-03-21 06:47:40|7218.1|7212.1|7217.9|7211.9|7218.4|7212.4|7217.9|7211.9|0
1647845280000|2022-03-21 06:48:00|7217.4|7211.4|7217.4|7211.4|7217.4|7211.4|7217.4|7211.4|0
1647845310000|2022-03-21 06:48:30|7218.3|7212.3|7218.1|7212.1|7218.6|7212.6|7218.1|7212.1|0
1647845330000|2022-03-21 06:48:50|7217.2|7211.2|7217.1|7211.1|7217.2|7211.2|7217.1|7211.1|0
1647845340000|2022-03-21 06:49:00|7216.1|7210.1|7215.6|7209.6|7216.1|7210.1|7215.6|7209.6|2
1647845370000|2022-03-21 06:49:30|7216.1|7210.1|7216.6|7210.6|7216.6|7210.6|7216.1|7210.1|0
1647845380000|2022-03-21 06:49:40|7216.3|7210.3|7216.1|7210.1|7216.3|7210.3|7216.1|7210.1|0
1647845390000|2022-03-21 06:49:50|7216.4|7210.4|7216.6|7210.6|7216.6|7210.6|7216.4|7210.4|0
1647845400000|2022-03-21 06:50:00|7216.1|7210.1|7216.1|7210.1|7216.1|7210.1|7216.1|7210.1|0
1647845410000|2022-03-21 06:50:10|7216.6|7210.6|7216.6|7210.6|7216.6|7210.6|7216.6|7210.6|0
1647845420000|2022-03-21 06:50:20|7217.1|7211.1|7217.1|7211.1|7217.1|7211.1|7217.1|7211.1|0
1647845450000|2022-03-21 06:50:50|7219.4|7209.4|7217.3|7211.3|7219.4|7211.3|7217.3|7209.4|1
1647845460000|2022-03-21 06:51:00|7217.1|7211.1|7217.1|7211.1|7219.6|7211.3|7217.1|7209.4|0
1647845470000|2022-03-21 06:51:10|7219.4|7209.4|7217.1|7211.1|7219.6|7211.1|7217.1|7209.4|0
1647845480000|2022-03-21 06:51:20|7219.6|7209.6|7219.6|7209.6|7219.6|7211.3|7217.1|7209.4|1
1647845490000|2022-03-21 06:51:30|7217.1|7211.1|7219.6|7209.6|7219.6|7211.3|7217.1|7209.4|0
1647845540000|2022-03-21 06:52:20|7217.1|7211.1|7219.6|7209.6|7219.6|7211.1|7217.1|7209.4|0
1647845550000|2022-03-21 06:52:30|7217.3|7211.3|7219.6|7209.6|7219.6|7211.6|7217.1|7209.4|0
1647845570000|2022-03-21 06:52:50|7218.9|7212.9|7223.9|7217.9|7223.9|7217.9|7217.6|7211.6|6
1647845590000|2022-03-21 06:53:10|7224.5|7218.5|7224.5|7218.5|7224.5|7218.5|7224.5|7218.5|0
1647845630000|2022-03-21 06:53:50|7224.8|7218.8|7224.8|7218.8|7224.8|7218.8|7224.8|7218.8|1
1647845640000|2022-03-21 06:54:00|7224.3|7218.3|7224.3|7218.3|7224.3|7218.3|7224.3|7218.3|0
1647845650000|2022-03-21 06:54:10|7223.8|7217.8|7223.2|7217.2|7223.8|7217.8|7223.2|7217.2|1
1647845670000|2022-03-21 06:54:30|7223.4|7217.4|7223.4|7217.4|7223.7|7217.7|7223.4|7217.4|0
1647845680000|2022-03-21 06:54:40|7223.7|7217.7|7223.4|7217.4|7223.7|7217.7|7222.9|7216.9|0
1647845700000|2022-03-21 06:55:00|7223.7|7217.7|7223.2|7217.2|7223.7|7217.7|7223.1|7217.1|0
1647845710000|2022-03-21 06:55:10|7223.5|7217.5|7224.8|7218.8|7224.8|7218.8|7223.5|7217.5|2
1647845720000|2022-03-21 06:55:20|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|0
1647845730000|2022-03-21 06:55:30|7224.9|7218.9|7224.8|7218.8|7224.9|7218.9|7224.8|7218.8|1
1647845750000|2022-03-21 06:55:50|7224.6|7218.6|7223.1|7217.1|7224.6|7218.6|7222.6|7216.6|1
1647845760000|2022-03-21 06:56:00|7223.7|7217.7|7223.9|7217.9|7224.2|7218.2|7223.1|7217.1|0
1647845770000|2022-03-21 06:56:10|7224.5|7218.5|7223.7|7217.7|7224.5|7218.5|7223.4|7217.4|0
1647845780000|2022-03-21 06:56:20|7223.2|7217.2|7223.4|7217.4|7223.9|7217.9|7222.6|7216.6|0
1647845790000|2022-03-21 06:56:30|7223.1|7217.1|7221|7215|7223.1|7217.1|7221|7215|0
1647845800000|2022-03-21 06:56:40|7221.5|7215.5|7221|7215|7221.5|7215.5|7221|7215|0
1647845810000|2022-03-21 06:56:50|7221.5|7215.5|7222|7216|7222|7216|7221.5|7215.5|0
1647845820000|2022-03-21 06:57:00|7221.7|7215.7|7221.5|7215.5|7221.7|7215.7|7221.5|7215.5|0
1647845830000|2022-03-21 06:57:10|7221.2|7215.2|7218.1|7212.1|7221.5|7215.5|7218.1|7212.1|0
1647845840000|2022-03-21 06:57:20|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|0
1647845850000|2022-03-21 06:57:30|7219.8|7213.8|7219.3|7213.3|7219.8|7213.8|7218.3|7212.3|1
1647845860000|2022-03-21 06:57:40|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|7218.3|7212.3|0
1647845870000|2022-03-21 06:57:50|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|0
1647845880000|2022-03-21 06:58:00|7218.3|7208.3|7214.3|7208.3|7218.3|7208.8|7214.3|7208.3|11
1647845890000|2022-03-21 06:58:10|7214|7208|7214.8|7208.8|7214.8|7208.8|7214|7208|0
1647845920000|2022-03-21 06:58:40|7214.3|7208.3|7214.3|7208.3|7214.3|7208.3|7214.3|7208.3|0
1647845950000|2022-03-21 06:59:10|7213.8|7207.8|7214.8|7208.8|7214.8|7208.8|7213.8|7207.8|0
1647845960000|2022-03-21 06:59:20|7214.3|7208.3|7214.8|7208.8|7214.8|7208.8|7214.3|7208.3|0
1647845970000|2022-03-21 06:59:30|7214.5|7208.5|7214.3|7208.3|7214.5|7208.5|7213.8|7207.8|0
1647845980000|2022-03-21 06:59:40|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|7213.8|7207.8|0
1647845990000|2022-03-21 06:59:50|7214.5|7208.5|7213.8|7207.8|7214.8|7208.8|7212.8|7206.8|0
1647846000000|2022-03-21 07:00:00|7213.5|7207.5|7214.7|7208.7|7214.7|7208.7|7213.5|7207.5|0
1647846010000|2022-03-21 07:00:10|7213.7|7207.7|7213.2|7207.2|7213.7|7207.7|7213.2|7207.2|1
1647846020000|2022-03-21 07:00:20|7212.7|7206.7|7212.7|7206.7|7212.7|7206.7|7212.7|7206.7|0
1647846060000|2022-03-21 07:01:00|7213.2|7207.2|7213.2|7207.2|7213.2|7207.2|7213.2|7207.2|0
1647846100000|2022-03-21 07:01:40|7212.2|7206.2|7212.2|7206.2|7212.2|7206.2|7212.2|7206.2|0
1647846110000|2022-03-21 07:01:50|7211.7|7205.7|7210.7|7204.7|7211.7|7205.7|7210.3|7204.3|0
1647846120000|2022-03-21 07:02:00|7210.2|7204.2|7210.2|7204.2|7210.2|7204.2|7210.2|7204.2|0
1647846130000|2022-03-21 07:02:10|7209.1|7203.1|7208.4|7202.4|7209.1|7203.1|7208.4|7202.4|4
1647846140000|2022-03-21 07:02:20|7207.9|7201.9|7207.9|7201.9|7207.9|7201.9|7207.9|7201.9|0
1647846190000|2022-03-21 07:03:10|7212.3|7206.3|7212|7206|7212.3|7206.3|7212|7206|4
1647846210000|2022-03-21 07:03:30|7211.7|7205.7|7211.3|7205.3|7211.7|7205.7|7211.3|7205.3|0
1647846220000|2022-03-21 07:03:40|7211.5|7205.5|7211.5|7205.5|7211.5|7205.5|7211.5|7205.5|0
1647846450000|2022-03-21 07:07:30|7212|7206|7212|7206|7212|7206|7212|7206|0
1647846480000|2022-03-21 07:08:00|7215|7205|7215|7205|7215|7205.2|7211.2|7203.2|1
1647846510000|2022-03-21 07:08:30|7214.7|7204.7|7215|7205|7215|7205|7214.5|7204.5|0
1647846520000|2022-03-21 07:08:40|7214.2|7208.2|7217.5|7211.5|7217.5|7211.5|7214.2|7207.3|1
1647846530000|2022-03-21 07:08:50|7216|7210|7217.5|7211.5|7217.5|7211.5|7216|7210|2
1647846540000|2022-03-21 07:09:00|7218.5|7212.5|7224|7218|7224.5|7218.5|7218.5|7212.5|6
1647846550000|2022-03-21 07:09:10|7224.3|7218.3|7236|7230|7236.7|7230.7|7224.3|7218.3|31
1647846600000|2022-03-21 07:10:00|||||||||2
1647846620000|2022-03-21 07:10:20|7239|7233|7239|7233|7239|7233|7239|7233|1
1647846640000|2022-03-21 07:10:40|7238|7232|7237.3|7231.3|7238|7232|7237.3|7231.3|2
1647846660000|2022-03-21 07:11:00|7245.3|7239.3|7244.8|7238.8|7245.8|7239.8|7244.8|7238.8|5
1647846670000|2022-03-21 07:11:10|7244.3|7238.3|7244.8|7238.8|7244.8|7238.8|7244.3|7238.3|0
1647846680000|2022-03-21 07:11:20|7244|7238|7244.4|7238.4|7244.4|7238.4|7243.8|7237.8|0
1647846690000|2022-03-21 07:11:30|7244.8|7238.8|7244.3|7238.3|7245.2|7239.2|7244.3|7238.3|1
1647846700000|2022-03-21 07:11:40|7242.8|7236.8|7243.7|7237.7|7243.7|7237.7|7242.8|7236.8|0
1647846740000|2022-03-21 07:12:20|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|0
1647846750000|2022-03-21 07:12:30|7242.8|7236.8|7243.2|7237.2|7243.2|7237.2|7242.8|7236.8|0
1647846760000|2022-03-21 07:12:40|7243.4|7237.4|7243.1|7237.1|7243.4|7237.4|7243.1|7237.1|0
1647846770000|2022-03-21 07:12:50|7241.7|7235.7|7241|7235|7242.6|7236.6|7241|7235|0
1647846780000|2022-03-21 07:13:00|7240.7|7234.7|7241.3|7235.3|7241.3|7235.3|7240.4|7234.4|1
1647846790000|2022-03-21 07:13:10|7241.8|7235.8|7242.8|7236.8|7242.8|7236.8|7241.8|7235.8|0
1647846810000|2022-03-21 07:13:30|7241.8|7235.8|7243.4|7237.4|7243.4|7237.4|7241.5|7235.5|3
1647846820000|2022-03-21 07:13:40|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|0
1647846840000|2022-03-21 07:14:00|7244.1|7238.1|7244.8|7238.8|7244.8|7238.8|7244.1|7238.1|0
1647846850000|2022-03-21 07:14:10|7244.5|7238.5|7244|7238|7244.5|7238.5|7244|7238|0
1647846860000|2022-03-21 07:14:20|7244.1|7238.1|7244.3|7238.3|7244.3|7238.3|7244|7238|0
1647846870000|2022-03-21 07:14:30|7244|7238|7243.8|7237.8|7244|7238|7243.8|7237.8|0
1647846880000|2022-03-21 07:14:40|7244|7238|7244|7238|7244|7238|7244|7238|0
1647846900000|2022-03-21 07:15:00|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|0
1647846910000|2022-03-21 07:15:10|7243.3|7237.3|7242.6|7236.6|7244.3|7238.3|7242.6|7236.6|0
1647846940000|2022-03-21 07:15:40|7242.4|7236.4|7241.5|7235.5|7242.4|7236.4|7241.5|7235.5|0
1647846980000|2022-03-21 07:16:20|7242|7236|7242|7236|7242|7236|7242|7236|0
1647846990000|2022-03-21 07:16:30|7241.8|7235.8|7242.6|7236.6|7242.6|7236.6|7241.8|7235.8|0
1647847010000|2022-03-21 07:16:50|7242|7236|7241.5|7235.5|7242|7236|7241.5|7235.5|0
1647847020000|2022-03-21 07:17:00|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7240.4|7234.4|1
1647847030000|2022-03-21 07:17:10|||||||||1
1647847050000|2022-03-21 07:17:30|7240.9|7234.9|7241.8|7235.8|7241.8|7235.8|7240.1|7234.1|5
1647847070000|2022-03-21 07:17:50|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|0
1647847090000|2022-03-21 07:18:10|7241.7|7235.7|7242|7236|7242|7236|7241.7|7235.7|0
1647847100000|2022-03-21 07:18:20|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|0
1647847110000|2022-03-21 07:18:30|7241|7235|7241.5|7235.5|7241.5|7235.5|7241|7235|0
1647847120000|2022-03-21 07:18:40|7242|7236|7242|7236|7242|7236|7242|7236|0
1647847130000|2022-03-21 07:18:50|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|0
1647847140000|2022-03-21 07:19:00|7242|7236|7242|7236|7242|7236|7242|7236|0
1647847150000|2022-03-21 07:19:10|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|1
1647847160000|2022-03-21 07:19:20|7242.6|7236.6|7242.8|7236.8|7242.8|7236.8|7242.6|7236.6|0
1647847180000|2022-03-21 07:19:40|7242.3|7236.3|7241.2|7235.2|7242.3|7236.3|7241.2|7235.2|0
1647847190000|2022-03-21 07:19:50|7240.9|7234.9|7237.6|7231.6|7240.9|7234.9|7237.6|7231.6|3
1647847200000|2022-03-21 07:20:00|7240|7234|7240|7234|7240|7234|7240|7234|2
1647847220000|2022-03-21 07:20:20|7242.3|7232.3|7242.3|7232.3|7242.3|7232.3|7242.3|7232.3|0
1647847230000|2022-03-21 07:20:30|7239.1|7233.1|7238.6|7232.6|7239.1|7233.1|7238.6|7232.6|0
1647847240000|2022-03-21 07:20:40|7239.1|7233.1|7238.6|7232.6|7239.1|7233.1|7238.6|7232.6|0
1647847260000|2022-03-21 07:21:00|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|0
1647847280000|2022-03-21 07:21:20|7239.3|7233.3|7243.4|7237.4|7243.7|7237.7|7239.3|7233.3|2
1647847290000|2022-03-21 07:21:30|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|0
1647847300000|2022-03-21 07:21:40|7242.6|7236.6|7242.4|7236.4|7242.6|7236.6|7242.4|7236.4|0
1647847320000|2022-03-21 07:22:00|7242.7|7236.7|7242.9|7236.9|7242.9|7236.9|7242.7|7236.7|0
1647847380000|2022-03-21 07:23:00|7243.2|7237.2|7243.4|7237.4|7243.4|7237.4|7243.2|7237.2|0
1647847390000|2022-03-21 07:23:10|7242.9|7236.9|7242.9|7236.9|7242.9|7236.9|7242.9|7236.9|1
1647847420000|2022-03-21 07:23:40|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|0
1647847430000|2022-03-21 07:23:50|7242.4|7236.4|7242.4|7236.4|7242.4|7236.4|7242.4|7236.4|0
1647847440000|2022-03-21 07:24:00|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|0
1647847460000|2022-03-21 07:24:20|7243.1|7237.1|7243.1|7237.1|7243.1|7237.1|7243.1|7237.1|0
1647847470000|2022-03-21 07:24:30|7243.4|7237.4|7245.1|7239.1|7245.1|7239.1|7243.4|7237.4|0
1647847480000|2022-03-21 07:24:40|7245.6|7239.6|7246.1|7240.1|7246.1|7240.1|7245.6|7239.6|2
1647847490000|2022-03-21 07:24:50|7246.3|7240.3|7245.7|7239.7|7246.3|7240.3|7245.7|7239.7|2
1647847500000|2022-03-21 07:25:00|7245.5|7239.5|7245.8|7239.8|7245.8|7239.8|7245.5|7239.5|0
1647847510000|2022-03-21 07:25:10|7246|7240|7245.5|7239.5|7246|7240|7245.5|7239.5|0
1647847560000|2022-03-21 07:26:00|7245.3|7239.3|7243.2|7237.2|7245.3|7239.3|7243.2|7237.2|1
1647847570000|2022-03-21 07:26:10|7243|7237|7241.2|7235.2|7243|7237|7241.2|7235.2|1
1647847580000|2022-03-21 07:26:20|7241|7235|7239.9|7233.9|7241|7235|7239.8|7233.8|0
1647847590000|2022-03-21 07:26:30|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|7240|7234|0
1647847620000|2022-03-21 07:27:00|7240.1|7234.1|7239.8|7233.8|7240.1|7234.1|7239.8|7233.8|0
1647847650000|2022-03-21 07:27:30|7239.5|7233.5|7239.3|7233.3|7239.5|7233.5|7239.3|7233.3|0
1647847690000|2022-03-21 07:28:10|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|0
1647847710000|2022-03-21 07:28:30|7245.3|7239.3|7245|7239|7245.3|7239.3|7245|7239|1
1647847770000|2022-03-21 07:29:30|7245.2|7239.2|7245|7239|7245.5|7239.5|7245|7239|0
1647847830000|2022-03-21 07:30:30|7244.5|7238.5|7242.7|7236.7|7244.5|7238.5|7242.7|7236.7|1
1647847860000|2022-03-21 07:31:00|7242.9|7236.9|7243.5|7237.5|7244|7238|7242.9|7236.9|0
1647847870000|2022-03-21 07:31:10|7243.2|7237.2|7242.5|7236.5|7243.2|7237.2|7242.5|7236.5|0
1647847880000|2022-03-21 07:31:20|7242|7236|7242|7236|7242|7236|7242|7236|0
1647847920000|2022-03-21 07:32:00|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|0
1647847980000|2022-03-21 07:33:00|7242.9|7236.9|7242.7|7236.7|7242.9|7236.9|7242.7|7236.7|0
1647848040000|2022-03-21 07:34:00|7243|7237|7243.2|7237.2|7243.2|7237.2|7243|7237|0
1647848050000|2022-03-21 07:34:10|7242.2|7236.2|7243.4|7233.4|7243.4|7236.2|7242.2|7233.4|1
1647848110000|2022-03-21 07:35:10|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|0
1647848120000|2022-03-21 07:35:20|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|0
1647848210000|2022-03-21 07:36:50|7241.9|7235.9|7243.9|7237.9|7243.9|7237.9|7241.9|7235.9|0
1647848220000|2022-03-21 07:37:00|7244.2|7238.2|7245.9|7239.9|7246.4|7240.4|7244.2|7238.2|1
1647848230000|2022-03-21 07:37:10|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|0
1647848240000|2022-03-21 07:37:20|7246|7240|7246.2|7240.2|7246.2|7240.2|7246|7240|0
1647848250000|2022-03-21 07:37:30|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|0
1647848270000|2022-03-21 07:37:50|7246|7240|7246.2|7240.2|7246.2|7240.2|7246|7240|0
1647848320000|2022-03-21 07:38:40|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|0
1647848330000|2022-03-21 07:38:50|7247.4|7241.4|7248|7242|7248|7242|7247.4|7241.4|1
1647848360000|2022-03-21 07:39:20|7248.2|7242.2|7248.5|7242.5|7248.5|7242.5|7248.2|7242.2|1
1647848390000|2022-03-21 07:39:50|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|1
1647848400000|2022-03-21 07:40:00|7250.7|7244.7|7252.3|7246.3|7252.3|7246.3|7250.7|7244.7|1
1647848460000|2022-03-21 07:41:00|7252|7246|7250.8|7244.8|7252|7246|7250.8|7244.8|1
1647848470000|2022-03-21 07:41:10|7251|7245|7250.2|7244.2|7251|7245|7250.2|7244.2|0
1647848480000|2022-03-21 07:41:20|7249.5|7243.5|7248.6|7242.6|7249.5|7243.5|7248.6|7242.6|0
1647848490000|2022-03-21 07:41:30|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|0
1647848500000|2022-03-21 07:41:40|7248.3|7242.3|7248|7242|7248.3|7242.3|7248|7242|1
1647848520000|2022-03-21 07:42:00|7247.2|7241.2|7244|7238|7247.2|7241.2|7243.5|7237.5|1
1647848530000|2022-03-21 07:42:10|7243.6|7237.6|7246.7|7240.7|7246.7|7240.7|7243.6|7237.6|1
1647848590000|2022-03-21 07:43:10|7244.8|7238.8|7245.4|7239.4|7245.4|7239.4|7244.8|7238.8|0
1647848620000|2022-03-21 07:43:40|||||||||1
1647848650000|2022-03-21 07:44:10|7245.6|7239.6|7245.9|7239.9|7245.9|7239.9|7245.6|7239.6|0
1647848660000|2022-03-21 07:44:20|7246.4|7240.4|7246.4|7240.4|7246.4|7240.4|7246.4|7240.4|0
1647848740000|2022-03-21 07:45:40|7245.2|7239.2|7241.4|7235.4|7245.2|7239.2|7241.4|7235.4|4
1647848750000|2022-03-21 07:45:50|7240.9|7234.9|7240.6|7234.6|7240.9|7234.9|7240.6|7234.6|0
1647848800000|2022-03-21 07:46:40|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|0
1647848820000|2022-03-21 07:47:00|7239.5|7233.5|7235.8|7229.8|7239.5|7233.5|7235.8|7229.8|4
1647848840000|2022-03-21 07:47:20|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|1
1647848850000|2022-03-21 07:47:30|7235|7229|7236|7230|7236|7230|7235|7229|2
1647848860000|2022-03-21 07:47:40|7236.3|7230.3|7236.6|7230.6|7236.6|7230.6|7236.3|7230.3|0
1647848880000|2022-03-21 07:48:00|7236.3|7230.3|7236.6|7230.6|7236.6|7230.6|7236.3|7230.3|0
1647848900000|2022-03-21 07:48:20|7236.4|7230.4|7236.6|7230.6|7236.6|7230.6|7236.4|7230.4|3
1647848920000|2022-03-21 07:48:40|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|0
1647848940000|2022-03-21 07:49:00|7237.2|7231.2|7237|7231|7237.2|7231.2|7237|7231|7
1647848950000|2022-03-21 07:49:10|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|4
1647848960000|2022-03-21 07:49:20|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|2
1647848970000|2022-03-21 07:49:30|7237.2|7231.2|7237|7231|7237.2|7231.2|7237|7231|3
1647848980000|2022-03-21 07:49:40|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|4
1647848990000|2022-03-21 07:49:50|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|1
1647849000000|2022-03-21 07:50:00|7237|7231|7237|7231|7237|7231|7237|7231|4
1647849030000|2022-03-21 07:50:30|||||||||1
1647849040000|2022-03-21 07:50:40|||||||||2
1647849050000|2022-03-21 07:50:50|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|5
1647849060000|2022-03-21 07:51:00|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|1
1647849070000|2022-03-21 07:51:10|7235.8|7229.8|7235.3|7229.3|7235.8|7229.8|7235.3|7229.3|1
1647849090000|2022-03-21 07:51:30|7234.8|7228.8|7233.2|7227.2|7234.8|7228.8|7233.2|7227.2|2
1647849100000|2022-03-21 07:51:40|7233.4|7227.4|7235|7229|7235|7229|7233.4|7227.4|2
1647849120000|2022-03-21 07:52:00|7235.3|7229.3|7235.3|7229.3|7235.3|7229.3|7234.8|7228.8|0
1647849140000|2022-03-21 07:52:20|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|1
1647849170000|2022-03-21 07:52:50|7236.7|7230.7|7236.7|7230.7|7236.7|7230.7|7236.7|7230.7|1
1647849180000|2022-03-21 07:53:00|7237|7231|7236.7|7230.7|7237|7231|7236.7|7230.7|1
1647849190000|2022-03-21 07:53:10|7235.3|7229.3|7235.8|7229.8|7235.8|7229.8|7235.3|7229.3|0
1647849200000|2022-03-21 07:53:20|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|1
1647849210000|2022-03-21 07:53:30|7236.1|7230.1|7237|7231|7237|7231|7236.1|7230.1|0
1647849240000|2022-03-21 07:54:00|7236.8|7230.8|7235.6|7229.6|7236.8|7230.8|7235.6|7229.6|6
1647849250000|2022-03-21 07:54:10|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|0
1647849260000|2022-03-21 07:54:20|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|0
1647849300000|2022-03-21 07:55:00|7236.3|7230.3|7235.8|7229.8|7236.3|7230.3|7235.8|7229.8|0
1647849310000|2022-03-21 07:55:10|7235.3|7229.3|7235.8|7229.8|7236.3|7230.3|7235.3|7229.3|0
1647849370000|2022-03-21 07:56:10|7235|7229|7235|7229|7235|7229|7235|7229|0
1647849390000|2022-03-21 07:56:30|7234.8|7228.8|7235.3|7229.3|7235.3|7229.3|7234.8|7228.8|0
1647849410000|2022-03-21 07:56:50|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|3
1647849430000|2022-03-21 07:57:10|7236.8|7230.8|7236.5|7230.5|7236.8|7230.8|7236.5|7230.5|0
1647849450000|2022-03-21 07:57:30|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|5
1647849480000|2022-03-21 07:58:00|7236.3|7230.3|7236.8|7230.8|7236.8|7230.8|7236.3|7230.3|1
1647849500000|2022-03-21 07:58:20|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|0
1647849510000|2022-03-21 07:58:30|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|0
1647849520000|2022-03-21 07:58:40|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|0
1647849540000|2022-03-21 07:59:00|7236.8|7230.8|7236.2|7230.2|7236.8|7230.8|7236|7230|1
1647849550000|2022-03-21 07:59:10|7236|7230|7236|7230|7236|7230|7236|7230|0
1647849560000|2022-03-21 07:59:20|7236.3|7230.3|7236|7230|7236.3|7230.3|7236|7230|0
1647849580000|2022-03-21 07:59:40|7236.3|7230.3|7236.3|7230.3|7236.3|7230.3|7236.3|7230.3|0
1647849600000|2022-03-21 08:00:00|7236.8|7230.8|7237.4|7231.4|7237.4|7231.4|7236.6|7230.6|3
1647849610000|2022-03-21 08:00:10|7242.7|7236.7|7244.4|7238.4|7244.4|7238.4|7242.7|7236.7|31
1647849620000|2022-03-21 08:00:20|7244.7|7238.7|7243.4|7237.4|7245.2|7239.2|7243.4|7237.4|1
1647849630000|2022-03-21 08:00:30|7243.9|7237.9|7243.4|7237.4|7243.9|7237.9|7243.4|7237.4|0
1647849650000|2022-03-21 08:00:50|7243.7|7237.7|7244.2|7238.2|7244.4|7238.4|7243.7|7237.7|0
1647849660000|2022-03-21 08:01:00|7243.4|7237.4|7243|7237|7243.4|7237.4|7242.9|7236.9|0
1647849670000|2022-03-21 08:01:10|7243.4|7237.4|7247.4|7241.4|7247.4|7241.4|7243.4|7237.4|4
1647849680000|2022-03-21 08:01:20|||||||||1
1647849690000|2022-03-21 08:01:30|7247.7|7241.7|7247.4|7241.4|7247.7|7241.7|7247.4|7241.4|0
1647849700000|2022-03-21 08:01:40|7247.9|7241.9|7251.5|7245.5|7251.5|7245.5|7247.9|7241.9|3
1647849720000|2022-03-21 08:02:00|7251.2|7245.2|7252.5|7246.5|7252.5|7246.5|7251.2|7245.2|3
1647849730000|2022-03-21 08:02:10|7252.8|7246.8|7252.5|7246.5|7252.8|7246.8|7252.5|7246.5|0
1647849740000|2022-03-21 08:02:20|7252.8|7246.8|7253.3|7247.3|7253.3|7247.3|7252.8|7246.8|0
1647849750000|2022-03-21 08:02:30|7253.6|7247.6|7254.1|7248.1|7254.1|7248.1|7253.6|7247.6|0
1647849760000|2022-03-21 08:02:40|7254.4|7248.4|7254.6|7248.6|7254.6|7248.6|7254.4|7248.4|0
1647849770000|2022-03-21 08:02:50|7256.5|7250.5|7257.8|7251.8|7257.8|7251.8|7256.5|7250.5|1
1647849780000|2022-03-21 08:03:00|7257.4|7251.4|7256.8|7250.8|7257.4|7251.4|7256.8|7250.8|1
1647849820000|2022-03-21 08:03:40|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|0
1647849830000|2022-03-21 08:03:50|7256.8|7250.8|7256.5|7250.5|7257.5|7251.5|7256.5|7250.5|1
1647849840000|2022-03-21 08:04:00|7256.2|7250.2|7256.2|7250.2|7256.5|7250.5|7256.2|7250.2|1
1647849860000|2022-03-21 08:04:20|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|0
1647849890000|2022-03-21 08:04:50|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|6
1647849910000|2022-03-21 08:05:10|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|2
1647849920000|2022-03-21 08:05:20|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|0
1647849930000|2022-03-21 08:05:30|7257.1|7251.1|7257.3|7251.3|7257.3|7251.3|7257.1|7251.1|0
1647849940000|2022-03-21 08:05:40|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|0
1647849950000|2022-03-21 08:05:50|7258.1|7252.1|7260.5|7254.5|7261.4|7255.4|7258.1|7252.1|3
1647849960000|2022-03-21 08:06:00|7260.8|7254.8|7261.4|7255.4|7261.4|7255.4|7260.5|7254.5|0
1647849970000|2022-03-21 08:06:10|7261.6|7255.6|7262.1|7256.1|7262.1|7256.1|7261.6|7255.6|0
1647849980000|2022-03-21 08:06:20|7263.1|7257.1|7263.1|7257.1|7263.1|7257.1|7262.8|7256.8|0
1647849990000|2022-03-21 08:06:30|7262.8|7256.8|7262.8|7256.8|7262.8|7256.8|7262.5|7256.5|2
1647850000000|2022-03-21 08:06:40|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|1
1647850020000|2022-03-21 08:07:00|7262|7256|7264.2|7258.2|7264.2|7258.2|7262|7256|1
1647850030000|2022-03-21 08:07:10|7263.9|7257.9|7264.6|7258.6|7264.6|7258.6|7263.9|7257.9|0
1647850040000|2022-03-21 08:07:20|7264.3|7258.3|7264.9|7258.9|7264.9|7258.9|7264.3|7258.3|0
1647850050000|2022-03-21 08:07:30|7264|7258|7264.9|7258.9|7264.9|7258.9|7264|7258|2
1647850060000|2022-03-21 08:07:40|7265.5|7259.5|7264.9|7258.9|7265.8|7259.8|7264.9|7258.9|2
1647850080000|2022-03-21 08:08:00|7265.2|7259.2|7265.8|7259.8|7265.8|7259.8|7265.2|7259.2|0
1647850090000|2022-03-21 08:08:10|7265.5|7259.5|7265.2|7259.2|7265.8|7259.8|7265.2|7259.2|2
1647850100000|2022-03-21 08:08:20|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|0
1647850110000|2022-03-21 08:08:30|7264.6|7258.6|7265.2|7259.2|7265.2|7259.2|7264.6|7258.6|1
1647850120000|2022-03-21 08:08:40|7264.9|7258.9|7264.2|7258.2|7264.9|7258.9|7264.2|7258.2|0
1647850130000|2022-03-21 08:08:50|7264|7258|7264|7258|7264|7258|7264|7258|0
1647850140000|2022-03-21 08:09:00|7264.3|7258.3|7264|7258|7264.3|7258.3|7264|7258|0
1647850160000|2022-03-21 08:09:20|7264.3|7258.3|7264.6|7258.6|7264.6|7258.6|7264.3|7258.3|3
1647850170000|2022-03-21 08:09:30|7264.3|7258.3|7265.9|7259.9|7266.2|7260.2|7264.3|7258.3|1
1647850180000|2022-03-21 08:09:40|7266.5|7260.5|7265.9|7259.9|7266.8|7260.8|7265.9|7259.9|1
1647850190000|2022-03-21 08:09:50|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|0
1647850200000|2022-03-21 08:10:00|7265.8|7259.8|7266.4|7260.4|7266.4|7260.4|7265.6|7259.6|1
1647850210000|2022-03-21 08:10:10|7266.7|7260.7|7266.7|7260.7|7267|7261|7266.1|7260.1|1
1647850220000|2022-03-21 08:10:20|7266.4|7260.4|7266.7|7260.7|7266.7|7260.7|7266.4|7260.4|0
1647850230000|2022-03-21 08:10:30|7266.4|7260.4|7266.7|7260.7|7266.7|7260.7|7266.4|7260.4|0
1647850240000|2022-03-21 08:10:40|7268.2|7262.2|7268.8|7262.8|7268.8|7262.8|7268.2|7262.2|4
1647850250000|2022-03-21 08:10:50|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|0
1647850260000|2022-03-21 08:11:00|7270.5|7264.5|7270.4|7264.4|7270.6|7264.6|7269.7|7263.7|3
1647850270000|2022-03-21 08:11:10|7270.5|7264.5|7270.5|7264.5|7270.5|7264.5|7270.5|7264.5|0
1647850280000|2022-03-21 08:11:20|7269.4|7263.4|7268|7262|7269.4|7263.4|7268|7262|1
1647850310000|2022-03-21 08:11:50|7268.6|7262.6|7269.6|7263.6|7269.6|7263.6|7268.6|7262.6|0
1647850320000|2022-03-21 08:12:00|7270|7264|7270.3|7264.3|7270.3|7264.3|7270|7264|0
1647850340000|2022-03-21 08:12:20|7271|7265|7270.7|7264.7|7271.3|7265.3|7270.7|7264.7|2
1647850370000|2022-03-21 08:12:50|7270.5|7264.5|7269.9|7263.9|7270.5|7264.5|7269.9|7263.9|0
1647850380000|2022-03-21 08:13:00|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|0
1647850390000|2022-03-21 08:13:10|7270|7264|7270.3|7264.3|7270.3|7264.3|7270|7264|0
1647850400000|2022-03-21 08:13:20|7270|7264|7269.7|7263.7|7270.3|7264.3|7269.7|7263.7|1
1647850410000|2022-03-21 08:13:30|7268.7|7262.7|7265.2|7259.2|7268.7|7262.7|7265|7259|2
1647850430000|2022-03-21 08:13:50|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|0
1647850450000|2022-03-21 08:14:10|7265.2|7259.2|7265.5|7259.5|7265.5|7259.5|7265.2|7259.2|0
1647850510000|2022-03-21 08:15:10|7265.3|7259.3|7266.1|7260.1|7266.1|7260.1|7265.3|7259.3|0
1647850520000|2022-03-21 08:15:20|7267|7261|7268.4|7262.4|7268.4|7262.4|7267|7261|1
1647850530000|2022-03-21 08:15:30|7268.9|7262.9|7269.4|7263.4|7269.4|7263.4|7268.9|7262.9|0
1647850540000|2022-03-21 08:15:40|7269.7|7263.7|7268.4|7262.4|7269.7|7263.7|7268.4|7262.4|1
1647850550000|2022-03-21 08:15:50|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|0
1647850560000|2022-03-21 08:16:00|7268.8|7262.8|7269.1|7263.1|7269.1|7263.1|7268.8|7262.8|0
1647850570000|2022-03-21 08:16:10|7271.7|7265.7|7273.1|7267.1|7273.3|7267.3|7270.9|7264.9|3
1647850580000|2022-03-21 08:16:20|7272.9|7266.9|7272.6|7266.6|7272.9|7266.9|7272.6|7266.6|0
1647850590000|2022-03-21 08:16:30|7272.3|7266.3|7273|7267|7273|7267|7272.3|7266.3|1
1647850600000|2022-03-21 08:16:40|7273.1|7267.1|7273|7267|7273.1|7267.1|7272.8|7266.8|1
1647850610000|2022-03-21 08:16:50|7273.2|7267.2|7273.2|7267.2|7273.5|7267.5|7273.2|7267.2|1
1647850620000|2022-03-21 08:17:00|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|0
1647850630000|2022-03-21 08:17:10|7273.1|7267.1|7273.1|7267.1|7273.1|7267.1|7273.1|7267.1|0
1647850640000|2022-03-21 08:17:20|7272.8|7266.8|7270.3|7264.3|7272.8|7266.8|7270.2|7264.2|2
1647850650000|2022-03-21 08:17:30|7269.7|7263.7|7269.8|7263.8|7270|7264|7269.2|7263.2|0
1647850660000|2022-03-21 08:17:40|7270.1|7264.1|7271.9|7265.9|7272.4|7266.4|7270.1|7264.1|1
1647850670000|2022-03-21 08:17:50|7272.2|7266.2|7272.4|7266.4|7272.4|7266.4|7272.1|7266.1|0
1647850680000|2022-03-21 08:18:00|7272.7|7266.7|7275|7269|7275.5|7269.5|7272.7|7266.7|8
1647850690000|2022-03-21 08:18:10|7275.3|7269.3|7274.7|7268.7|7275.3|7269.3|7274.4|7268.4|2
1647850700000|2022-03-21 08:18:20|7275.3|7269.3|7274.4|7268.4|7275.3|7269.3|7274.4|7268.4|1
1647850710000|2022-03-21 08:18:30|7275.3|7269.3|7274.7|7268.7|7275.3|7269.3|7274.7|7268.7|1
1647850720000|2022-03-21 08:18:40|7274.4|7268.4|7274.7|7268.7|7274.7|7268.7|7274.4|7268.4|0
1647850730000|2022-03-21 08:18:50|7274.4|7268.4|7273.2|7267.2|7274.7|7268.7|7273.2|7267.2|0
1647850740000|2022-03-21 08:19:00|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|0
1647850750000|2022-03-21 08:19:10|7274.3|7268.3|7274.3|7268.3|7274.3|7268.3|7274.3|7268.3|2
1647850760000|2022-03-21 08:19:20|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|7273.8|7267.8|0
1647850780000|2022-03-21 08:19:40|7274|7268|7276.7|7270.7|7276.7|7270.7|7274|7268|4
1647850790000|2022-03-21 08:19:50|7277.4|7271.4|7277.7|7271.7|7277.7|7271.7|7277.4|7271.4|0
1647850800000|2022-03-21 08:20:00|7278.2|7272.2|7279.6|7273.6|7279.6|7273.6|7277.2|7271.2|8
1647850820000|2022-03-21 08:20:20|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|2
1647850840000|2022-03-21 08:20:40|7279.9|7273.9|7278.6|7272.6|7279.9|7273.9|7278.6|7272.6|4
1647850850000|2022-03-21 08:20:50|7278.9|7272.9|7279.1|7273.1|7279.1|7273.1|7278.9|7272.9|0
1647850860000|2022-03-21 08:21:00|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|0
1647850880000|2022-03-21 08:21:20|7278.3|7272.3|7277.8|7271.8|7278.3|7272.3|7277.8|7271.8|1
1647850890000|2022-03-21 08:21:30|7277.6|7271.6|7277.3|7271.3|7277.6|7271.6|7277.3|7271.3|1
1647850930000|2022-03-21 08:22:10|7276.3|7270.3|7277.8|7271.8|7277.8|7271.8|7276.3|7270.3|2
1647850940000|2022-03-21 08:22:20|7277.4|7271.4|7276.8|7270.8|7277.4|7271.4|7276.8|7270.8|2
1647850950000|2022-03-21 08:22:30|7277|7271|7277|7271|7277|7271|7277|7271|0
1647850960000|2022-03-21 08:22:40|7277.2|7271.2|7274.1|7268.1|7277.2|7271.2|7273.7|7267.7|3
1647850970000|2022-03-21 08:22:50|7274.4|7268.4|7277|7271|7277|7271|7274.1|7268.1|3
1647850980000|2022-03-21 08:23:00|7275.7|7269.7|7275.7|7269.7|7275.7|7269.7|7275.7|7269.7|0
1647851020000|2022-03-21 08:23:40|7276.5|7270.5|7276.5|7270.5|7276.5|7270.5|7276.5|7270.5|0
1647851030000|2022-03-21 08:23:50|7276.1|7270.1|7277|7271|7277|7271|7276.1|7270.1|1
1647851040000|2022-03-21 08:24:00|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|0
1647851070000|2022-03-21 08:24:30|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|0
1647851090000|2022-03-21 08:24:50|7278.7|7272.7|7278.7|7272.7|7278.7|7272.7|7278.7|7272.7|0
1647851100000|2022-03-21 08:25:00|7279.7|7273.7|7284.2|7278.2|7284.2|7278.2|7279.6|7273.6|13
1647851110000|2022-03-21 08:25:10|7283.6|7277.6|7286.6|7280.6|7287.1|7281.1|7283.6|7277.6|8
1647851130000|2022-03-21 08:25:30|7286.7|7276.7|7284.3|7278.3|7286.7|7278.3|7282.6|7276.6|3
1647851150000|2022-03-21 08:25:50|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|0
1647851160000|2022-03-21 08:26:00|7283.6|7277.6|7283.9|7277.9|7283.9|7277.9|7283.6|7277.6|1
1647851190000|2022-03-21 08:26:30|7283.8|7277.8|7284|7278|7284|7278|7283.8|7277.8|0
1647851230000|2022-03-21 08:27:10|7284.1|7278.1|7284.3|7278.3|7284.3|7278.3|7284.1|7278.1|0
1647851240000|2022-03-21 08:27:20|7284.1|7278.1|7284.3|7278.3|7284.3|7278.3|7284.1|7278.1|0
1647851250000|2022-03-21 08:27:30|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|0
1647851260000|2022-03-21 08:27:40|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|1
1647851270000|2022-03-21 08:27:50|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|0
1647851280000|2022-03-21 08:28:00|7283.6|7277.6|7283.9|7277.9|7283.9|7277.9|7282.9|7276.9|1
1647851290000|2022-03-21 08:28:10|7283.6|7277.6|7282.6|7276.6|7283.6|7277.6|7282.6|7276.6|2
1647851300000|2022-03-21 08:28:20|7283.4|7277.4|7283.1|7277.1|7283.6|7277.6|7282.8|7276.8|0
1647851310000|2022-03-21 08:28:30|7283.4|7277.4|7283.9|7277.9|7284.2|7278.2|7283.4|7277.4|0
1647851320000|2022-03-21 08:28:40|7283.7|7277.7|7284.2|7278.2|7284.5|7278.5|7283.4|7277.4|0
1647851330000|2022-03-21 08:28:50|7285|7279|7285.5|7279.5|7285.5|7279.5|7285|7279|1
1647851340000|2022-03-21 08:29:00|7285.8|7279.8|7286.6|7280.6|7286.6|7280.6|7285.5|7279.5|0
1647851350000|2022-03-21 08:29:10|7286.1|7280.1|7286.1|7280.1|7286.4|7280.4|7285.8|7279.8|0
1647851360000|2022-03-21 08:29:20|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|0
1647851380000|2022-03-21 08:29:40|7285.6|7279.6|7286.1|7280.1|7286.1|7280.1|7285.6|7279.6|3
1647851390000|2022-03-21 08:29:50|7285.9|7279.9|7286.1|7280.1|7286.1|7280.1|7285.9|7279.9|0
1647851440000|2022-03-21 08:30:40|7285.6|7279.6|7282.1|7276.1|7285.6|7279.6|7282.1|7276.1|8
1647851450000|2022-03-21 08:30:50|7281.4|7275.4|7282.9|7276.9|7283.2|7277.2|7281.4|7275.4|3
1647851460000|2022-03-21 08:31:00|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|0
1647851470000|2022-03-21 08:31:10|7283.5|7277.5|7284.8|7278.8|7286.3|7280.3|7283.5|7277.5|1
1647851500000|2022-03-21 08:31:40|7283.7|7277.7|7283.5|7277.5|7284.7|7278.7|7283.5|7277.5|1
1647851510000|2022-03-21 08:31:50|7283.8|7277.8|7283.6|7277.6|7283.8|7277.8|7283.6|7277.6|0
1647851520000|2022-03-21 08:32:00|7283.3|7277.3|7278|7272|7283.3|7277.3|7278|7272|1
1647851530000|2022-03-21 08:32:10|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|0
1647851550000|2022-03-21 08:32:30|7278.6|7272.6|7279.5|7273.5|7279.5|7273.5|7278.6|7272.6|0
1647851560000|2022-03-21 08:32:40|7280|7274|7279.7|7273.7|7280.9|7274.9|7279.7|7273.7|2
1647851580000|2022-03-21 08:33:00|7281.1|7275.1|7280.5|7274.5|7281.1|7275.1|7280.5|7274.5|0
1647851600000|2022-03-21 08:33:20|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|0
1647851610000|2022-03-21 08:33:30|7280.5|7274.5|7280.8|7274.8|7280.8|7274.8|7280.5|7274.5|0
1647851620000|2022-03-21 08:33:40|7281.1|7275.1|7281.4|7275.4|7281.4|7275.4|7281.1|7275.1|0
1647851630000|2022-03-21 08:33:50|7280.8|7274.8|7279.1|7273.1|7280.8|7274.8|7279.1|7273.1|3
1647851660000|2022-03-21 08:34:20|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|0
1647851670000|2022-03-21 08:34:30|7279.9|7273.9|7280.9|7274.9|7280.9|7274.9|7279.9|7273.9|1
1647851680000|2022-03-21 08:34:40|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|1
1647851690000|2022-03-21 08:34:50|7282|7276|7283.1|7277.1|7283.1|7277.1|7281.7|7275.7|1
1647851700000|2022-03-21 08:35:00|7283.6|7277.6|7281.6|7275.6|7283.6|7277.6|7281.6|7275.6|36
1647851730000|2022-03-21 08:35:30|7282.2|7276.2|7281.6|7275.6|7282.2|7276.2|7281.6|7275.6|1
1647851740000|2022-03-21 08:35:40|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|0
1647851750000|2022-03-21 08:35:50|7282.1|7276.1|7281.2|7275.2|7282.1|7276.1|7281.2|7275.2|1
1647851770000|2022-03-21 08:36:10|7281.5|7275.5|7281.8|7275.8|7281.8|7275.8|7281.5|7275.5|0
1647851780000|2022-03-21 08:36:20|7281.3|7275.3|7283.1|7277.1|7283.1|7277.1|7281.3|7275.3|0
1647851800000|2022-03-21 08:36:40|7283.4|7277.4|7283.8|7277.8|7284|7278|7283.4|7277.4|13
1647851810000|2022-03-21 08:36:50|7283.4|7277.4|7289.7|7283.7|7289.7|7283.7|7283.4|7277.4|6
1647851820000|2022-03-21 08:37:00|7289.5|7283.5|7288.6|7282.6|7290.1|7284.1|7288.6|7282.6|4
1647851830000|2022-03-21 08:37:10|7289|7283|7287.3|7281.3|7289|7283|7287.3|7281.3|1
1647851840000|2022-03-21 08:37:20|7287.5|7281.5|7286.8|7280.8|7288.6|7282.6|7285.2|7279.2|2
1647851850000|2022-03-21 08:37:30|7286.2|7280.2|7286.8|7280.8|7286.8|7280.8|7286.2|7280.2|0
1647851860000|2022-03-21 08:37:40|7287.1|7281.1|7288.3|7282.3|7288.3|7282.3|7287.1|7281.1|0
1647851880000|2022-03-21 08:38:00|7288.6|7282.6|7288.9|7282.9|7288.9|7282.9|7288.6|7282.6|0
1647851900000|2022-03-21 08:38:20|7289.2|7283.2|7288.9|7282.9|7289.2|7283.2|7288.9|7282.9|1
1647851910000|2022-03-21 08:38:30|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|0
1647851920000|2022-03-21 08:38:40|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|0
1647851930000|2022-03-21 08:38:50|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|0
1647851940000|2022-03-21 08:39:00|7290|7284|7289.8|7283.8|7290|7284|7289.8|7283.8|0
1647851950000|2022-03-21 08:39:10|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|0
1647851960000|2022-03-21 08:39:20|7289.8|7283.8|7290.1|7284.1|7290.3|7284.3|7289.8|7283.8|1
1647851970000|2022-03-21 08:39:30|7290.3|7284.3|7290|7284|7290.3|7284.3|7290|7284|1
1647851980000|2022-03-21 08:39:40|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|0
1647851990000|2022-03-21 08:39:50|7289.2|7283.2|7289.5|7283.5|7289.5|7283.5|7289.2|7283.2|1
1647852010000|2022-03-21 08:40:10|7289.2|7283.2|7290.6|7284.6|7290.6|7284.6|7289.2|7283.2|1
1647852020000|2022-03-21 08:40:20|7290.1|7284.1|7289.9|7283.9|7290.1|7284.1|7289.9|7283.9|3
1647852030000|2022-03-21 08:40:30|7290.2|7284.2|7286.2|7280.2|7290.2|7284.2|7285.9|7279.9|2
1647852060000|2022-03-21 08:41:00|7286.9|7280.9|7288.3|7282.3|7289.2|7282.3|7286.9|7279.2|0
1647852070000|2022-03-21 08:41:10|7289.5|7283.5|7289.7|7283.7|7289.7|7283.7|7288.2|7282.2|5
1647852080000|2022-03-21 08:41:20|7289.4|7283.4|7291.4|7281.4|7291.4|7284.3|7289.4|7281.4|11
1647852100000|2022-03-21 08:41:40|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|0
1647852110000|2022-03-21 08:41:50|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|0
1647852120000|2022-03-21 08:42:00|7290.5|7284.5|7290.5|7284.5|7290.8|7284.8|7290.5|7284.5|1
1647852130000|2022-03-21 08:42:10|7290.2|7284.2|7286.6|7280.6|7290.2|7284.2|7284.8|7278.8|2
1647852140000|2022-03-21 08:42:20|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|0
1647852150000|2022-03-21 08:42:30|7286.2|7280.2|7286.7|7280.7|7286.7|7280.7|7286.2|7280.2|0
1647852160000|2022-03-21 08:42:40|7287.1|7281.1|7287.1|7281.1|7287.1|7281.1|7287.1|7281.1|0
1647852170000|2022-03-21 08:42:50|7287.8|7281.8|7290|7284|7290|7284|7287.8|7281.8|1
1647852180000|2022-03-21 08:43:00|7290.6|7284.6|7289.4|7283.4|7290.6|7284.6|7289.4|7283.4|1
1647852200000|2022-03-21 08:43:20|7288.2|7282.2|7288.5|7282.5|7288.7|7282.7|7288.2|7282.2|1
1647852210000|2022-03-21 08:43:30|7288.2|7282.2|7288.3|7282.3|7288.3|7282.3|7287.6|7281.6|0
1647852220000|2022-03-21 08:43:40|7287.6|7281.6|7287.2|7277.2|7287.6|7281.6|7287.2|7277.2|0
1647852230000|2022-03-21 08:43:50|7286.2|7280.2|7286.6|7276.6|7287|7280.2|7286.2|7276.6|1
1647852240000|2022-03-21 08:44:00|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|0
1647852260000|2022-03-21 08:44:20|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|0
1647852280000|2022-03-21 08:44:40|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|0
1647852290000|2022-03-21 08:44:50|7284.6|7278.6|7280.7|7274.7|7285.2|7279.2|7280.7|7274.7|2
1647852300000|2022-03-21 08:45:00|7280.9|7274.9|7280.9|7274.9|7280.9|7274.9|7280.9|7274.9|0
1647852340000|2022-03-21 08:45:40|7280|7274|7280.9|7274.9|7280.9|7274.9|7280|7274|1
1647852350000|2022-03-21 08:45:50|7282.4|7276.4|7283.2|7273.2|7283.2|7276.4|7282.4|7273.2|1
1647852360000|2022-03-21 08:46:00|7279.4|7273.4|7281.8|7275.8|7283.2|7275.8|7279.4|7273|1
1647852380000|2022-03-21 08:46:20|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|0
1647852390000|2022-03-21 08:46:30|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|0
1647852400000|2022-03-21 08:46:40|7281.6|7275.6|7282.1|7276.1|7282.1|7276.1|7281.6|7275.6|1
1647852420000|2022-03-21 08:47:00|7281.3|7275.3|7281.2|7275.2|7281.5|7275.5|7281.2|7275.2|1
1647852430000|2022-03-21 08:47:10|7280.9|7274.9|7281.2|7275.2|7281.2|7275.2|7280.9|7274.9|0
1647852440000|2022-03-21 08:47:20|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|0
1647852450000|2022-03-21 08:47:30|7281.3|7275.3|7281.2|7275.2|7281.3|7275.3|7281|7275|0
1647852460000|2022-03-21 08:47:40|7280.7|7274.7|7281.2|7275.2|7281.2|7275.2|7280.7|7274.7|1
1647852470000|2022-03-21 08:47:50|7280.7|7274.7|7280.6|7274.6|7280.9|7274.9|7280.6|7274.6|1
1647852480000|2022-03-21 08:48:00|7280|7274|7280|7274|7280|7274|7280|7274|0
1647852500000|2022-03-21 08:48:20|7279|7273|7278.3|7272.3|7279|7273|7278.3|7272.3|3
1647852510000|2022-03-21 08:48:30|7278|7272|7278.3|7272.3|7278.3|7272.3|7278|7272|1
1647852530000|2022-03-21 08:48:50|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|7277.2|7271.2|4
1647852540000|2022-03-21 08:49:00|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|0
1647852570000|2022-03-21 08:49:30|7277.6|7271.6|7277.6|7271.6|7277.6|7271.6|7277.6|7271.6|1
1647852590000|2022-03-21 08:49:50|7277.2|7271.2|7277.6|7271.6|7277.6|7271.6|7276.9|7270.9|2
1647852600000|2022-03-21 08:50:00|7277.4|7271.4|7277.4|7271.4|7277.4|7271.4|7277.4|7271.4|1
1647852620000|2022-03-21 08:50:20|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|2
1647852630000|2022-03-21 08:50:30|7278.2|7272.2|7278.5|7272.5|7278.5|7272.5|7278.2|7272.2|0
1647852640000|2022-03-21 08:50:40|7279.1|7273.1|7280.4|7274.4|7280.4|7274.4|7279.1|7273.1|1
1647852650000|2022-03-21 08:50:50|7280.9|7274.9|7281.9|7275.9|7281.9|7275.9|7280.9|7274.9|2
1647852660000|2022-03-21 08:51:00|7283.3|7277.3|7283.9|7277.9|7283.9|7277.9|7282.8|7276.8|4
1647852670000|2022-03-21 08:51:10|7284.5|7278.5|7285.2|7279.2|7285.5|7279.5|7284.5|7278.5|1
1647852680000|2022-03-21 08:51:20|7284.9|7278.9|7283.2|7277.2|7284.9|7278.9|7283.2|7277.2|1
1647852690000|2022-03-21 08:51:30|7282.8|7276.8|7283.7|7277.7|7283.7|7277.7|7282.8|7276.8|2
1647852700000|2022-03-21 08:51:40|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|0
1647852720000|2022-03-21 08:52:00|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|0
1647852730000|2022-03-21 08:52:10|7283.3|7277.3|7283.3|7277.3|7283.3|7277.3|7283.3|7277.3|0
1647852740000|2022-03-21 08:52:20|7283|7277|7282.7|7276.7|7283|7277|7282.7|7276.7|0
1647852750000|2022-03-21 08:52:30|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|0
1647852760000|2022-03-21 08:52:40|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|1
1647852780000|2022-03-21 08:53:00|7282.4|7276.4|7283|7277|7283|7277|7282.4|7276.4|1
1647852820000|2022-03-21 08:53:40|7283.3|7277.3|7283.3|7277.3|7283.3|7277.3|7283.3|7277.3|0
1647852840000|2022-03-21 08:54:00|7283|7277|7282.7|7276.7|7283|7277|7282.5|7276.5|1
1647852870000|2022-03-21 08:54:30|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|0
1647852880000|2022-03-21 08:54:40|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|0
1647852900000|2022-03-21 08:55:00|7283|7277|7283|7277|7283|7277|7283|7277|1
1647852910000|2022-03-21 08:55:10|7282.7|7276.7|7285|7279|7285|7279|7282.7|7276.7|1
1647852930000|2022-03-21 08:55:30|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|0
1647852960000|2022-03-21 08:56:00|7285|7279|7284.4|7278.4|7285|7279|7284.4|7278.4|0
1647853000000|2022-03-21 08:56:40|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|0
1647853010000|2022-03-21 08:56:50|7284.8|7278.8|7284.5|7278.5|7284.8|7278.8|7284.5|7278.5|1
1647853020000|2022-03-21 08:57:00|7285.8|7279.8|7286.3|7280.3|7286.3|7280.3|7285.8|7279.8|0
1647853030000|2022-03-21 08:57:10|7286.5|7280.5|7285|7279|7286.9|7280.9|7285|7279|1
1647853040000|2022-03-21 08:57:20|7285.2|7279.2|7286|7280|7286|7280|7285.2|7279.2|0
1647853050000|2022-03-21 08:57:30|7285.5|7279.5|7285.2|7279.2|7285.5|7279.5|7285.2|7279.2|0
1647853070000|2022-03-21 08:57:50|7285.5|7279.5|7286|7280|7286|7280|7285.5|7279.5|0
1647853080000|2022-03-21 08:58:00|7286.5|7280.5|7288.1|7282.1|7288.1|7282.1|7286.5|7280.5|0
1647853090000|2022-03-21 08:58:10|7288.5|7282.5|7286.3|7280.3|7288.5|7282.5|7286.3|7280.3|1
1647853150000|2022-03-21 08:59:10|7286.6|7280.6|7287.1|7281.1|7287.1|7281.1|7286.6|7280.6|0
1647853170000|2022-03-21 08:59:30|7286.8|7280.8|7287.1|7281.1|7287.1|7281.1|7286.8|7280.8|0
1647853190000|2022-03-21 08:59:50|7287.2|7281.2|7288.3|7282.3|7288.3|7282.3|7287.2|7281.2|0
1647853200000|2022-03-21 09:00:00|7287.9|7281.9|7289.8|7283.8|7290.5|7284.5|7287.9|7281.9|2
1647853220000|2022-03-21 09:00:20|7289.6|7283.6|7286.6|7280.6|7289.6|7283.6|7286.6|7280.6|1
1647853230000|2022-03-21 09:00:30|7286|7280|7289.7|7283.7|7289.7|7283.7|7286|7280|5
1647853240000|2022-03-21 09:00:40|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|21
1647853250000|2022-03-21 09:00:50|||||||||2
1647853260000|2022-03-21 09:01:00|7290.3|7284.3|7293.8|7287.8|7293.8|7287.8|7290.3|7284.3|49
1647853270000|2022-03-21 09:01:10|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|1
1647853280000|2022-03-21 09:01:20|7293.3|7287.3|7292.6|7286.6|7293.3|7287.3|7292.3|7286.3|12
1647853290000|2022-03-21 09:01:30|7292.9|7286.9|7288.6|7282.6|7292.9|7286.9|7288.6|7282.6|3
1647853300000|2022-03-21 09:01:40|7288|7282|7288.2|7282.2|7288.2|7282.2|7287.7|7281.7|0
1647853310000|2022-03-21 09:01:50|7288.8|7282.8|7288.5|7282.5|7289|7283|7288.5|7282.5|1
1647853320000|2022-03-21 09:02:00|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|7288.5|7282.5|4
1647853330000|2022-03-21 09:02:10|7289.4|7283.4|7293.8|7287.8|7293.8|7287.8|7289.4|7283.4|3
1647853340000|2022-03-21 09:02:20|7293.5|7287.5|7294.9|7288.9|7294.9|7288.9|7293.5|7287.5|3
1647853350000|2022-03-21 09:02:30|7294.7|7288.7|7294.6|7288.6|7294.7|7288.7|7293.6|7287.6|5
1647853380000|2022-03-21 09:03:00|7295.7|7289.7|7295.1|7289.1|7295.7|7289.7|7294.8|7288.8|0
1647853390000|2022-03-21 09:03:10|7294.8|7288.8|7294.8|7288.8|7295.1|7289.1|7294.8|7288.8|0
1647853400000|2022-03-21 09:03:20|7295.1|7289.1|7294.5|7288.5|7295.1|7289.1|7294.5|7288.5|1
1647853420000|2022-03-21 09:03:40|7293.9|7287.9|7292|7286|7293.9|7287.9|7291.3|7285.3|3
1647853440000|2022-03-21 09:04:00|||||||||1
1647853500000|2022-03-21 09:05:00|7292.3|7286.3|7292.8|7286.8|7292.8|7286.8|7291.3|7285.3|1
1647853510000|2022-03-21 09:05:10|7293.3|7287.3|7292.9|7286.9|7293.3|7287.3|7292.1|7286.1|1
1647853520000|2022-03-21 09:05:20|7292.7|7286.7|7291.3|7285.3|7292.7|7286.7|7291.3|7285.3|0
1647853530000|2022-03-21 09:05:30|7291.6|7285.6|7291.6|7285.6|7291.6|7285.6|7291.6|7285.6|0
1647853570000|2022-03-21 09:06:10|7292.7|7286.7|7292.1|7286.1|7292.7|7286.7|7292.1|7286.1|3
1647853590000|2022-03-21 09:06:30|||||||||1
1647853600000|2022-03-21 09:06:40|7292.6|7286.6|7292.6|7286.6|7292.6|7286.6|7292.6|7286.6|0
1647853620000|2022-03-21 09:07:00|7292.9|7286.9|7292.3|7286.3|7292.9|7286.9|7292.3|7286.3|0
1647853630000|2022-03-21 09:07:10|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|7291|7285|5
1647853640000|2022-03-21 09:07:20|7292.5|7286.5|7293.3|7287.3|7293.3|7287.3|7292.5|7286.5|0
1647853650000|2022-03-21 09:07:30|7293.6|7287.6|7293.1|7287.1|7293.6|7287.6|7293.1|7287.1|0
1647853660000|2022-03-21 09:07:40|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|0
1647853680000|2022-03-21 09:08:00|7293.6|7287.6|7293.1|7287.1|7293.6|7287.6|7292.8|7286.8|0
1647853690000|2022-03-21 09:08:10|7294|7288|7294.5|7288.5|7294.5|7288.5|7294|7288|0
1647853700000|2022-03-21 09:08:20|7294.7|7288.7|7295|7289|7295|7289|7294.7|7288.7|0
1647853730000|2022-03-21 09:08:50|7295.2|7289.2|7295.5|7289.5|7295.5|7289.5|7295.2|7289.2|0
1647853740000|2022-03-21 09:09:00|7298.1|7292.1|7294.1|7288.1|7298.1|7292.1|7294.1|7288.1|9
1647853750000|2022-03-21 09:09:10|7295|7289|7295.2|7289.2|7295.3|7289.3|7294.1|7288.1|0
1647853770000|2022-03-21 09:09:30|7295|7289|7296.1|7290.1|7296.1|7290.1|7295|7289|0
1647853780000|2022-03-21 09:09:40|7296.6|7290.6|7296.8|7290.8|7296.8|7290.8|7296.6|7290.6|0
1647853790000|2022-03-21 09:09:50|7297.1|7291.1|7296.8|7290.8|7297.1|7291.1|7296.8|7290.8|1
1647853800000|2022-03-21 09:10:00|7296.6|7290.6|7296.5|7290.5|7296.6|7290.6|7296.5|7290.5|0
1647853810000|2022-03-21 09:10:10|7296.8|7290.8|7294.2|7288.2|7296.8|7290.8|7294.2|7288.2|2
1647853830000|2022-03-21 09:10:30|7292.8|7286.8|7292.4|7286.4|7292.8|7286.8|7292.4|7286.4|4
1647853840000|2022-03-21 09:10:40|7291.8|7285.8|7289.7|7283.7|7291.8|7285.8|7289.7|7283.7|3
1647853860000|2022-03-21 09:11:00|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|1
1647853880000|2022-03-21 09:11:20|7290.6|7284.6|7290.6|7284.6|7290.6|7284.6|7290.6|7284.6|1
1647853910000|2022-03-21 09:11:50|7290.4|7284.4|7290|7284|7290.4|7284.4|7290|7284|4
1647853920000|2022-03-21 09:12:00|7290.4|7284.4|7291|7285|7293.5|7285.4|7290.4|7283.2|2
1647853930000|2022-03-21 09:12:10|7290.9|7284.9|7291.7|7285.7|7291.7|7285.7|7289.7|7283.7|0
1647853940000|2022-03-21 09:12:20|7291.2|7285.2|7290.4|7284.4|7291.2|7285.2|7290.4|7284.4|1
1647853970000|2022-03-21 09:12:50|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|7290.1|7284.1|0
1647853980000|2022-03-21 09:13:00|7290.4|7284.4|7291.6|7285.6|7291.6|7285.6|7290.4|7284.4|2
1647853990000|2022-03-21 09:13:10|7292.7|7286.7|7292.7|7286.7|7292.7|7286.7|7292.4|7286.4|1
1647854000000|2022-03-21 09:13:20|7293.2|7287.2|7295.1|7289.1|7295.1|7289.1|7293.2|7287.2|1
1647854010000|2022-03-21 09:13:30|7296.1|7290.1|7296.4|7290.4|7296.7|7290.7|7295.9|7289.9|4
1647854020000|2022-03-21 09:13:40|7296.7|7290.7|7296.2|7290.2|7297.2|7291.2|7296.2|7290.2|0
1647854030000|2022-03-21 09:13:50|7295.7|7289.7|7295.2|7289.2|7295.7|7289.7|7295.2|7289.2|2
1647854040000|2022-03-21 09:14:00|7295.5|7289.5|7296|7290|7296|7290|7295.5|7289.5|0
1647854050000|2022-03-21 09:14:10|||||||||1
1647854060000|2022-03-21 09:14:20|7296.2|7290.2|7296.2|7290.2|7296.2|7290.2|7296.2|7290.2|0
1647854080000|2022-03-21 09:14:40|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|0
1647854100000|2022-03-21 09:15:00|7296.6|7290.6|7297.5|7291.5|7297.5|7291.5|7296.6|7290.6|6
1647854130000|2022-03-21 09:15:30|7297.3|7291.3|7297.9|7291.9|7297.9|7291.9|7297.3|7291.3|2
1647854140000|2022-03-21 09:15:40|7297.5|7291.5|7292.1|7286.1|7297.5|7291.5|7292.1|7286.1|7
1647854160000|2022-03-21 09:16:00|7292.7|7286.7|7293|7287|7293|7287|7292.4|7286.4|1
1647854190000|2022-03-21 09:16:30|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1647854220000|2022-03-21 09:17:00|7291.8|7285.8|7292.4|7286.4|7292.4|7286.4|7291.8|7285.8|7
1647854250000|2022-03-21 09:17:30|7293|7287|7293.3|7287.3|7293.3|7287.3|7293|7287|0
1647854270000|2022-03-21 09:17:50|7293|7287|7293.3|7287.3|7293.3|7287.3|7293|7287|2
1647854290000|2022-03-21 09:18:10|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|0
1647854300000|2022-03-21 09:18:20|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|1
1647854310000|2022-03-21 09:18:30|7294.2|7288.2|7294.5|7288.5|7294.5|7288.5|7294.2|7288.2|0
1647854330000|2022-03-21 09:18:50|7295|7289|7294.7|7288.7|7295|7289|7294.7|7288.7|0
1647854360000|2022-03-21 09:19:20|7295.3|7289.3|7295.3|7289.3|7296.6|7290.6|7295.3|7289.3|1
1647854370000|2022-03-21 09:19:30|7295.8|7289.8|7295.8|7289.8|7296.1|7290.1|7295.8|7289.8|0
1647854380000|2022-03-21 09:19:40|7296.1|7290.1|7294.7|7288.7|7296.9|7290.9|7294.7|7288.7|2
1647854390000|2022-03-21 09:19:50|7295|7289|7295|7289|7295|7289|7295|7289|0
1647854400000|2022-03-21 09:20:00|7294.7|7288.7|7295.3|7289.3|7295.3|7289.3|7294.7|7288.7|2
1647854410000|2022-03-21 09:20:10|7295|7289|7295|7289|7295|7289|7295|7289|1
1647854420000|2022-03-21 09:20:20|7294.5|7288.5|7291.4|7285.4|7294.5|7288.5|7291.1|7285.1|3
1647854430000|2022-03-21 09:20:30|7291.2|7285.2|7293.2|7287.2|7293.4|7287.4|7291.2|7285.2|1
1647854460000|2022-03-21 09:21:00|7292.9|7286.9|7294|7288|7294|7288|7292.9|7286.9|2
1647854470000|2022-03-21 09:21:10|7293.5|7287.5|7294|7288|7294.2|7288.2|7293.5|7287.5|0
1647854490000|2022-03-21 09:21:30|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|0
1647854500000|2022-03-21 09:21:40|7293.9|7287.9|7292.9|7286.9|7293.9|7287.9|7292.9|7286.9|1
1647854510000|2022-03-21 09:21:50|7292.6|7286.6|7290.2|7284.2|7292.6|7286.6|7290.2|7284.2|1
1647854520000|2022-03-21 09:22:00|7291.4|7285.4|7291.3|7285.3|7291.4|7285.4|7291.3|7285.3|1
1647854540000|2022-03-21 09:22:20|7291.1|7285.1|7290.9|7284.9|7291.1|7285.1|7290.9|7284.9|0
1647854560000|2022-03-21 09:22:40|7290.1|7284.1|7289|7283|7290.1|7284.1|7288.7|7282.7|2
1647854600000|2022-03-21 09:23:20|7289.3|7283.3|7290.2|7284.2|7290.2|7284.2|7289.3|7283.3|0
1647854610000|2022-03-21 09:23:30|7290.5|7284.5|7290.7|7284.7|7290.7|7284.7|7290.5|7284.5|0
1647854630000|2022-03-21 09:23:50|7291|7285|7291.5|7285.5|7291.5|7285.5|7291|7285|1
1647854640000|2022-03-21 09:24:00|7292.2|7286.2|7292.9|7286.9|7292.9|7286.9|7292.2|7286.2|0
1647854660000|2022-03-21 09:24:20|7293.2|7287.2|7293.4|7287.4|7293.4|7287.4|7293.2|7287.2|0
1647854690000|2022-03-21 09:24:50|||||||||1
1647854700000|2022-03-21 09:25:00|7293.2|7287.2|7292.4|7286.4|7293.8|7287.2|7292.4|7283.8|2
1647854710000|2022-03-21 09:25:10|7292.1|7286.1|7291.8|7285.8|7292.1|7286.1|7291.8|7285.8|0
1647854720000|2022-03-21 09:25:20|7291.9|7285.9|7292.2|7286.2|7292.2|7286.2|7291.9|7285.9|0
1647854750000|2022-03-21 09:25:50|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|1
1647854770000|2022-03-21 09:26:10|7293|7287|7293|7287|7293|7287|7293|7287|0
1647854790000|2022-03-21 09:26:30|7292.6|7286.6|7291.8|7285.8|7292.6|7286.6|7291.5|7285.5|3
1647854810000|2022-03-21 09:26:50|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|0
1647854820000|2022-03-21 09:27:00|7293.1|7287.1|7295.2|7289.2|7295.2|7289.2|7292.6|7286.6|6
1647854830000|2022-03-21 09:27:10|||||||||1
1647854850000|2022-03-21 09:27:30|7295.4|7289.4|7294.8|7288.8|7295.4|7289.4|7294.8|7288.8|1
1647854860000|2022-03-21 09:27:40|7294.6|7288.6|7291.5|7285.5|7294.6|7288.6|7291.5|7285.5|5
1647854870000|2022-03-21 09:27:50|7291.1|7285.1|7289.8|7283.8|7291.1|7285.1|7289.5|7283.5|5
1647854880000|2022-03-21 09:28:00|7289|7283|7289|7283|7289|7283|7289|7283|1
1647854900000|2022-03-21 09:28:20|7288.8|7282.8|7287.8|7281.8|7288.8|7282.8|7287.8|7281.8|1
1647854910000|2022-03-21 09:28:30|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|1
1647854920000|2022-03-21 09:28:40|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|0
1647854930000|2022-03-21 09:28:50|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|1
1647854950000|2022-03-21 09:29:10|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|1
1647854960000|2022-03-21 09:29:20|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|0
1647854970000|2022-03-21 09:29:30|7288.7|7282.7|7289|7283|7289.3|7283.3|7288.7|7282.7|0
1647854980000|2022-03-21 09:29:40|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|0
1647855010000|2022-03-21 09:30:10|7289.1|7283.1|7288.1|7282.1|7289.1|7283.1|7287.2|7281.2|1
1647855020000|2022-03-21 09:30:20|7288.3|7282.3|7289.3|7283.3|7289.3|7283.3|7288.3|7282.3|0
1647855030000|2022-03-21 09:30:30|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|0
1647855040000|2022-03-21 09:30:40|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|0
1647855050000|2022-03-21 09:30:50|7288.9|7282.9|7289.2|7283.2|7289.2|7283.2|7288.9|7282.9|0
1647855070000|2022-03-21 09:31:10|7289.5|7283.5|7289.2|7283.2|7289.5|7283.5|7289.2|7283.2|0
1647855080000|2022-03-21 09:31:20|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|0
1647855110000|2022-03-21 09:31:50|7289.8|7283.8|7290.3|7284.3|7290.3|7284.3|7289.8|7283.8|0
1647855120000|2022-03-21 09:32:00|7290.8|7284.8|7291.3|7285.3|7291.3|7285.3|7290.8|7284.8|1
1647855130000|2022-03-21 09:32:10|7289|7283|7289|7283|7289|7283|7289|7283|1
1647855140000|2022-03-21 09:32:20|7288.2|7282.2|7288.2|7282.2|7288.2|7282.2|7288.2|7282.2|0
1647855150000|2022-03-21 09:32:30|7287.5|7281.5|7287.5|7281.5|7287.8|7281.8|7287.5|7281.5|4
1647855160000|2022-03-21 09:32:40|7287.3|7281.3|7287|7281|7287.3|7281.3|7286.8|7280.8|0
1647855180000|2022-03-21 09:33:00|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|0
1647855190000|2022-03-21 09:33:10|7286.1|7280.1|7286.1|7280.1|7286.4|7280.4|7286.1|7280.1|1
1647855200000|2022-03-21 09:33:20|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|0
1647855210000|2022-03-21 09:33:30|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|0
1647855220000|2022-03-21 09:33:40|7286.4|7280.4|7285.6|7279.6|7286.4|7280.4|7285.6|7279.6|2
1647855240000|2022-03-21 09:34:00|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|1
1647855250000|2022-03-21 09:34:10|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7284.7|7278.7|1
1647855260000|2022-03-21 09:34:20|7285|7279|7281.7|7275.7|7285|7279|7281.7|7275.7|4
1647855270000|2022-03-21 09:34:30|7280.8|7274.8|7281.7|7275.7|7281.7|7275.7|7280.8|7274.8|1
1647855300000|2022-03-21 09:35:00|7281|7275|7281|7275|7281|7275|7281|7275|0
1647855310000|2022-03-21 09:35:10|7280.7|7274.7|7280.8|7274.8|7281|7275|7280.7|7274.7|0
1647855340000|2022-03-21 09:35:40|7280.6|7274.6|7281.1|7275.1|7281.1|7275.1|7280.6|7274.6|0
1647855350000|2022-03-21 09:35:50|7280.4|7274.4|7283.7|7273.7|7283.7|7274.4|7280.4|7273.3|2
1647855360000|2022-03-21 09:36:00|7284|7274|7283.9|7277.9|7284|7277.9|7283.1|7274|0
1647855370000|2022-03-21 09:36:10|7283.7|7277.7|7284|7278|7284|7278|7283.7|7277.7|0
1647855390000|2022-03-21 09:36:30|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|0
1647855410000|2022-03-21 09:36:50|7283|7277|7283|7277|7283|7277|7283|7277|0
1647855420000|2022-03-21 09:37:00|7283.2|7277.2|7284.7|7278.7|7285.3|7279.3|7283.2|7277.2|10
1647855430000|2022-03-21 09:37:10|7284.2|7278.2|7283.9|7277.9|7284.2|7278.2|7283.9|7277.9|1
1647855440000|2022-03-21 09:37:20|7284.2|7278.2|7283.2|7277.2|7284.2|7278.2|7283.2|7277.2|0
1647855460000|2022-03-21 09:37:40|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|0
1647855470000|2022-03-21 09:37:50|7283.8|7277.8|7283.8|7277.8|7284.1|7278.1|7283.8|7277.8|0
1647855480000|2022-03-21 09:38:00|7283.5|7277.5|7279.7|7273.7|7283.5|7277.5|7279.4|7273.4|1
1647855490000|2022-03-21 09:38:10|7280|7274|7280|7274|7280|7274|7280|7274|1
1647855500000|2022-03-21 09:38:20|7280.8|7274.8|7280.2|7274.2|7280.8|7274.8|7280.2|7274.2|2
1647855510000|2022-03-21 09:38:30|7280.6|7274.6|7280.8|7274.8|7280.8|7274.8|7280.5|7274.5|1
1647855520000|2022-03-21 09:38:40|7281.1|7275.1|7281.1|7275.1|7281.1|7275.1|7281.1|7275.1|0
1647855530000|2022-03-21 09:38:50|7281.4|7275.4|7281.4|7275.4|7281.4|7275.4|7281.4|7275.4|0
1647855550000|2022-03-21 09:39:10|7281.9|7275.9|7281.9|7275.9|7282.2|7276.2|7281.9|7275.9|1
1647855560000|2022-03-21 09:39:20|7282.2|7276.2|7282.7|7276.7|7282.7|7276.7|7282.2|7276.2|0
1647855580000|2022-03-21 09:39:40|7282.4|7276.4|7280.9|7274.9|7282.4|7276.4|7280.9|7274.9|1
1647855600000|2022-03-21 09:40:00|7280.7|7274.7|7282.1|7276.1|7282.1|7276.1|7280.7|7274.7|0
1647855610000|2022-03-21 09:40:10|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|0
1647855630000|2022-03-21 09:40:30|7283|7277|7283|7277|7283|7277|7283|7277|0
1647855660000|2022-03-21 09:41:00|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|27
1647855670000|2022-03-21 09:41:10|7283.1|7277.1|7285|7279|7285|7279|7283.1|7277.1|0
1647855680000|2022-03-21 09:41:20|7285.3|7279.3|7281.8|7275.8|7285.3|7279.3|7281.8|7275.8|1
1647855690000|2022-03-21 09:41:30|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|0
1647855710000|2022-03-21 09:41:50|7281.9|7275.9|7286|7280|7286|7280|7281.6|7275.6|13
1647855720000|2022-03-21 09:42:00|7285.7|7279.7|7290.1|7284.1|7290.1|7284.1|7285.7|7279.7|3
1647855730000|2022-03-21 09:42:10|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|4
1647855740000|2022-03-21 09:42:20|7290.7|7284.7|7288|7278|7293.2|7284.7|7286.6|7278|1
1647855760000|2022-03-21 09:42:40|7287.7|7277.7|7285.4|7279.4|7287.7|7279.4|7285.4|7277.7|0
1647855770000|2022-03-21 09:42:50|7284.5|7278.5|7287.7|7277.7|7287.7|7278.5|7284.5|7277.7|1
1647855780000|2022-03-21 09:43:00|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|7284.5|7278.5|0
1647855790000|2022-03-21 09:43:10|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|1
1647855820000|2022-03-21 09:43:40|7285.5|7275.5|7285.5|7275.5|7285.5|7275.5|7285.5|7275.5|0
1647855840000|2022-03-21 09:44:00|7282.6|7276.6|7282.3|7276.3|7282.6|7276.6|7282.3|7276.3|0
1647855860000|2022-03-21 09:44:20|7282.9|7276.9|7282.3|7276.3|7282.9|7276.9|7282.3|7276.3|1
1647855870000|2022-03-21 09:44:30|7282|7276|7282|7276|7282|7276|7282|7276|0
1647855880000|2022-03-21 09:44:40|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|0
1647855890000|2022-03-21 09:44:50|7281.6|7275.6|7281.6|7275.6|7281.6|7275.6|7281.6|7275.6|0
1647855900000|2022-03-21 09:45:00|7281.3|7275.3|7279.6|7273.6|7281.3|7275.3|7279.6|7273.6|0
1647855920000|2022-03-21 09:45:20|7279.9|7273.9|7279.3|7273.3|7279.9|7273.9|7279.3|7273.3|0
1647855930000|2022-03-21 09:45:30|7279|7273|7279|7273|7279|7273|7279|7273|0
1647855950000|2022-03-21 09:45:50|7279.3|7273.3|7279.3|7273.3|7279.3|7273.3|7279.3|7273.3|0
1647855960000|2022-03-21 09:46:00|||||||||2
1647855970000|2022-03-21 09:46:10|||||||||1
1647855980000|2022-03-21 09:46:20|7279|7273|7279.3|7273.3|7279.3|7273.3|7279|7273|3
1647855990000|2022-03-21 09:46:30|7279.1|7273.1|7279.1|7273.1|7279.1|7273.1|7279.1|7273.1|0
1647856040000|2022-03-21 09:47:20|7278.1|7272.1|7278.1|7272.1|7278.1|7272.1|7278.1|7272.1|1
1647856050000|2022-03-21 09:47:30|7275.7|7269.7|7276|7270|7276|7270|7275.7|7269.7|3
1647856060000|2022-03-21 09:47:40|||||||||2
1647856070000|2022-03-21 09:47:50|7274.9|7268.9|7275.4|7269.4|7275.4|7269.4|7274.9|7268.9|0
1647856080000|2022-03-21 09:48:00|7275.2|7269.2|7275.2|7269.2|7275.2|7269.2|7275.2|7269.2|0
1647856090000|2022-03-21 09:48:10|7275|7269|7275|7269|7275|7269|7275|7269|1
1647856100000|2022-03-21 09:48:20|||||||||1
1647856120000|2022-03-21 09:48:40|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|0
1647856140000|2022-03-21 09:49:00|7274.3|7268.3|7272.4|7266.4|7274.3|7268.3|7272.4|7266.4|7
1647856150000|2022-03-21 09:49:10|7272.7|7266.7|7273.6|7267.6|7273.6|7267.6|7272.7|7266.7|1
1647856170000|2022-03-21 09:49:30|7274|7268|7274.3|7268.3|7274.3|7268.3|7274|7268|0
1647856180000|2022-03-21 09:49:40|7274.7|7268.7|7274.7|7268.7|7274.7|7268.7|7274.7|7268.7|0
1647856190000|2022-03-21 09:49:50|||||||||1
1647856210000|2022-03-21 09:50:10|7274.4|7268.4|7273.9|7267.9|7274.5|7268.5|7273.9|7267.9|6
1647856240000|2022-03-21 09:50:40|7273.4|7267.4|7272.3|7266.3|7273.4|7267.4|7272.3|7266.3|0
1647856250000|2022-03-21 09:50:50|7272.6|7266.6|7272.3|7266.3|7272.6|7266.6|7272.3|7266.3|0
1647856260000|2022-03-21 09:51:00|7272|7266|7270.8|7264.8|7272|7266|7270.8|7264.8|0
1647856320000|2022-03-21 09:52:00|7271.4|7265.4|7271.7|7265.7|7271.7|7265.7|7271.4|7265.4|5
1647856330000|2022-03-21 09:52:10|7271.3|7265.3|7271.3|7265.3|7271.3|7265.3|7271.3|7265.3|0
1647856340000|2022-03-21 09:52:20|7271.1|7265.1|7271.1|7265.1|7271.1|7265.1|7271.1|7265.1|0
1647856350000|2022-03-21 09:52:30|7271.3|7265.3|7271.3|7265.3|7271.3|7265.3|7271.3|7265.3|0
1647856370000|2022-03-21 09:52:50|7271.6|7265.6|7271.8|7265.8|7272.1|7266.1|7271.6|7265.6|1
1647856380000|2022-03-21 09:53:00|7271.6|7265.6|7271.3|7265.3|7271.6|7265.6|7271.3|7265.3|5
1647856390000|2022-03-21 09:53:10|7271.6|7265.6|7271.8|7265.8|7271.8|7265.8|7271.6|7265.6|1
1647856400000|2022-03-21 09:53:20|7271.5|7265.5|7271.8|7265.8|7271.8|7265.8|7271.5|7265.5|2
1647856410000|2022-03-21 09:53:30|7272.1|7266.1|7272.6|7266.6|7273.6|7267.6|7272.1|7266.1|7
1647856430000|2022-03-21 09:53:50|7274.3|7268.3|7274.5|7268.5|7274.8|7268.8|7274.3|7268.3|2
1647856450000|2022-03-21 09:54:10|7274.2|7268.2|7274.2|7268.2|7274.2|7268.2|7274.2|7268.2|1
1647856460000|2022-03-21 09:54:20|7274.7|7268.7|7274.7|7268.7|7274.7|7268.7|7274.7|7268.7|2
1647856470000|2022-03-21 09:54:30|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|3
1647856490000|2022-03-21 09:54:50|||||||||3
1647856500000|2022-03-21 09:55:00|7275|7269|7275|7269|7275|7269|7275|7269|2
1647856510000|2022-03-21 09:55:10|||||||||1
1647856580000|2022-03-21 09:56:20|7274.5|7268.5|7274.2|7268.2|7274.5|7268.5|7274.2|7268.2|3
1647856600000|2022-03-21 09:56:40|7274.5|7268.5|7274.8|7268.8|7274.8|7268.8|7274.5|7268.5|1
1647856610000|2022-03-21 09:56:50|7275|7269|7275|7269|7276|7270|7274.3|7268.3|4
1647856650000|2022-03-21 09:57:30|7274.7|7268.7|7274.7|7268.7|7274.7|7268.7|7274.7|7268.7|0
1647856670000|2022-03-21 09:57:50|7275|7269|7274.7|7268.7|7275|7269|7274.7|7268.7|0
1647856700000|2022-03-21 09:58:20|7274.5|7268.5|7274|7268|7274.5|7268.5|7274|7268|1
1647856720000|2022-03-21 09:58:40|7273.9|7267.9|7273.9|7267.9|7273.9|7267.9|7273.9|7267.9|0
1647856730000|2022-03-21 09:58:50|||||||||1
1647856740000|2022-03-21 09:59:00|7274.8|7268.8|7275|7269|7275|7269|7274.8|7268.8|1
1647856780000|2022-03-21 09:59:40|7275.3|7269.3|7275.5|7269.5|7275.5|7269.5|7275.3|7269.3|0
1647856800000|2022-03-21 10:00:00|7275.8|7269.8|7276.3|7270.3|7276.3|7270.3|7275.8|7269.8|4
1647856810000|2022-03-21 10:00:10|7274.9|7268.9|7274.9|7268.9|7274.9|7268.9|7274.9|7268.9|1
1647856820000|2022-03-21 10:00:20|7273.9|7267.9|7273.6|7267.6|7273.9|7267.9|7273.6|7267.6|3
1647856850000|2022-03-21 10:00:50|7274.4|7264.4|7272.7|7266.7|7274.4|7266.7|7272.7|7264.4|4
1647856870000|2022-03-21 10:01:10|||||||||1
1647856880000|2022-03-21 10:01:20|7271.2|7265.2|7272.1|7266.1|7272.1|7266.1|7271.2|7265.2|1
1647856940000|2022-03-21 10:02:20|7272.4|7266.4|7272.9|7266.9|7272.9|7266.9|7272.4|7266.4|0
1647856950000|2022-03-21 10:02:30|7273.2|7267.2|7276.3|7270.3|7276.3|7270.3|7273.2|7267.2|2
1647856960000|2022-03-21 10:02:40|7276.8|7270.8|7275.8|7269.8|7276.8|7270.8|7275.8|7269.8|2
1647856980000|2022-03-21 10:03:00|7274.5|7268.5|7274.5|7268.5|7274.5|7268.5|7274.5|7268.5|2
1647857010000|2022-03-21 10:03:30|7274.2|7268.2|7274.2|7268.2|7274.2|7268.2|7274.2|7268.2|0
1647857030000|2022-03-21 10:03:50|7274.6|7268.6|7274.2|7268.2|7274.6|7268.6|7274.2|7268.2|0
1647857040000|2022-03-21 10:04:00|7274.6|7268.6|7274.6|7268.6|7274.6|7268.6|7274.6|7268.6|0
1647857070000|2022-03-21 10:04:30|7275.5|7269.5|7275.5|7269.5|7275.5|7269.5|7275.5|7269.5|2
1647857080000|2022-03-21 10:04:40|7275.8|7269.8|7275.8|7269.8|7275.8|7269.8|7275.8|7269.8|0
1647857090000|2022-03-21 10:04:50|7276.1|7270.1|7276.3|7270.3|7276.3|7270.3|7276.1|7270.1|1
1647857100000|2022-03-21 10:05:00|7276.9|7270.9|7277.4|7271.4|7277.4|7271.4|7276.9|7270.9|1
1647857110000|2022-03-21 10:05:10|7277.7|7271.7|7278|7272|7278|7272|7277.7|7271.7|1
1647857140000|2022-03-21 10:05:40|7278.3|7272.3|7278.5|7272.5|7278.5|7272.5|7278.3|7272.3|0
1647857150000|2022-03-21 10:05:50|7278.8|7272.8|7278.8|7272.8|7278.8|7272.8|7278.8|7272.8|0
1647857160000|2022-03-21 10:06:00|7279.3|7273.3|7279.3|7273.3|7279.3|7273.3|7279.3|7273.3|0
1647857180000|2022-03-21 10:06:20|7279.5|7273.5|7279.5|7273.5|7279.5|7273.5|7279.5|7273.5|0
1647857190000|2022-03-21 10:06:30|7279.8|7273.8|7281.8|7275.8|7281.8|7275.8|7279.8|7273.8|3
1647857200000|2022-03-21 10:06:40|7280.8|7274.8|7281.8|7275.8|7281.8|7275.8|7280.8|7274.8|4
1647857210000|2022-03-21 10:06:50|7281.3|7275.3|7281.6|7271.6|7281.6|7275.3|7281.3|7271.6|5
1647857220000|2022-03-21 10:07:00|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|0
1647857230000|2022-03-21 10:07:10|7280.8|7274.8|7280.5|7274.5|7280.8|7274.8|7280.5|7274.5|0
1647857270000|2022-03-21 10:07:50|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|0
1647857280000|2022-03-21 10:08:00|7281|7275|7280.7|7274.7|7281|7275|7280.7|7274.7|1
1647857320000|2022-03-21 10:08:40|7281|7275|7281.8|7275.8|7281.8|7275.8|7281|7275|2
1647857340000|2022-03-21 10:09:00|||||||||1
1647857390000|2022-03-21 10:09:50|7282.3|7276.3|7282.6|7276.6|7282.6|7276.6|7282.3|7276.3|4
1647857400000|2022-03-21 10:10:00|7284.2|7278.2|7285|7279|7285|7279|7284.2|7278.2|8
1647857450000|2022-03-21 10:10:50|7285.5|7279.5|7285.5|7279.5|7285.5|7279.5|7285.5|7279.5|0
1647857460000|2022-03-21 10:11:00|||||||||1
1647857470000|2022-03-21 10:11:10|7285.7|7279.7|7285.7|7279.7|7285.7|7279.7|7285.7|7279.7|0
1647857480000|2022-03-21 10:11:20|7286.2|7280.2|7286.5|7280.5|7286.5|7280.5|7286.2|7280.2|1
1647857490000|2022-03-21 10:11:30|7286.8|7280.8|7286.5|7280.5|7286.8|7280.8|7286.5|7280.5|1
1647857500000|2022-03-21 10:11:40|7286.2|7280.2|7283.3|7277.3|7286.2|7280.2|7283.3|7277.3|2
1647857520000|2022-03-21 10:12:00|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|7283.1|7277.1|2
1647857530000|2022-03-21 10:12:10|7284.1|7278.1|7283.6|7277.6|7284.1|7278.1|7283.6|7277.6|0
1647857560000|2022-03-21 10:12:40|7283.3|7277.3|7282.8|7276.8|7283.6|7277.6|7282.8|7276.8|0
1647857580000|2022-03-21 10:13:00|7283.3|7277.3|7283.6|7277.6|7283.6|7277.6|7283.3|7277.3|1
1647857590000|2022-03-21 10:13:10|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|0
1647857610000|2022-03-21 10:13:30|7283|7277|7282.8|7276.8|7283|7277|7282.8|7276.8|0
1647857640000|2022-03-21 10:14:00|7283|7277|7282.8|7276.8|7283|7277|7282.8|7276.8|1
1647857650000|2022-03-21 10:14:10|||||||||1
1647857660000|2022-03-21 10:14:20|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|0
1647857670000|2022-03-21 10:14:30|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|0
1647857700000|2022-03-21 10:15:00|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|0
1647857710000|2022-03-21 10:15:10|7284.5|7278.5|7284.7|7278.7|7284.7|7278.7|7284.5|7278.5|0
1647857720000|2022-03-21 10:15:20|7285|7279|7283.7|7277.7|7285|7279|7283.7|7277.7|4
1647857730000|2022-03-21 10:15:30|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1647857740000|2022-03-21 10:15:40|7283.2|7277.2|7283.2|7277.2|7283.4|7277.4|7283.2|7277.2|0
1647857770000|2022-03-21 10:16:10|7282.9|7276.9|7282.7|7276.7|7282.9|7276.9|7282.7|7276.7|1
1647857790000|2022-03-21 10:16:30|7282.9|7276.9|7283.2|7277.2|7283.5|7277.5|7282.9|7276.9|0
1647857800000|2022-03-21 10:16:40|7282.9|7276.9|7282.1|7276.1|7282.9|7276.9|7282.1|7276.1|1
1647857820000|2022-03-21 10:17:00|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|2
1647857830000|2022-03-21 10:17:10|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|0
1647857840000|2022-03-21 10:17:20|7282|7276|7282.2|7276.2|7282.2|7276.2|7282|7276|0
1647857850000|2022-03-21 10:17:30|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|7281.2|7275.2|0
1647857860000|2022-03-21 10:17:40|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|0
1647857870000|2022-03-21 10:17:50|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|0
1647857890000|2022-03-21 10:18:10|7281.5|7275.5|7281.9|7275.9|7281.9|7275.9|7281.5|7275.5|0
1647857900000|2022-03-21 10:18:20|7282.2|7276.2|7282.5|7276.5|7282.5|7276.5|7282.2|7276.2|1
1647857910000|2022-03-21 10:18:30|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|0
1647857920000|2022-03-21 10:18:40|7282.5|7276.5|7282.5|7276.5|7282.8|7276.8|7282.5|7276.5|1
1647857940000|2022-03-21 10:19:00|7283|7277|7285.1|7279.1|7285.1|7279.1|7283|7277|2
1647857950000|2022-03-21 10:19:10|7285.4|7279.4|7284.6|7278.6|7285.9|7279.9|7284.6|7278.6|10
1647857960000|2022-03-21 10:19:20|7284.8|7278.8|7282.9|7276.9|7284.8|7278.8|7282.9|7276.9|1
1647857970000|2022-03-21 10:19:30|7283.2|7277.2|7282.9|7276.9|7283.2|7277.2|7282.9|7276.9|0
1647857980000|2022-03-21 10:19:40|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1647858010000|2022-03-21 10:20:10|7285.7|7275.7|7284|7278|7285.7|7278|7284|7275.7|0
1647858020000|2022-03-21 10:20:20|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|0
1647858030000|2022-03-21 10:20:30|7284.6|7278.6|7284.6|7278.6|7284.6|7278.6|7284.6|7278.6|0
1647858040000|2022-03-21 10:20:40|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|0
1647858080000|2022-03-21 10:21:20|7284.1|7278.1|7284.8|7278.8|7284.8|7278.8|7284.1|7278.1|1
1647858090000|2022-03-21 10:21:30|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|2
1647858120000|2022-03-21 10:22:00|7282.3|7276.3|7282.9|7276.9|7282.9|7276.9|7282.3|7276.3|1
1647858140000|2022-03-21 10:22:20|7282.6|7276.6|7281.5|7275.5|7282.6|7276.6|7281.5|7275.5|2
1647858150000|2022-03-21 10:22:30|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|0
1647858180000|2022-03-21 10:23:00|7281.6|7275.6|7282.9|7276.9|7282.9|7276.9|7281.6|7275.6|1
1647858190000|2022-03-21 10:23:10|7282.5|7276.5|7284.4|7278.4|7284.4|7278.4|7282.5|7276.5|1
1647858200000|2022-03-21 10:23:20|7284.6|7278.6|7284|7278|7284.6|7278.6|7284|7278|1
1647858210000|2022-03-21 10:23:30|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|0
1647858230000|2022-03-21 10:23:50|7283.7|7277.7|7284|7278|7284|7278|7283.7|7277.7|0
1647858240000|2022-03-21 10:24:00|7283.4|7277.4|7282.4|7276.4|7283.4|7277.4|7282.4|7276.4|0
1647858250000|2022-03-21 10:24:10|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|0
1647858290000|2022-03-21 10:24:50|7281.9|7275.9|7281.6|7275.6|7281.9|7275.9|7281.6|7275.6|0
1647858300000|2022-03-21 10:25:00|7281.3|7275.3|7282.3|7276.3|7282.3|7276.3|7281.1|7275.1|3
1647858310000|2022-03-21 10:25:10|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|7281.8|7275.8|0
1647858330000|2022-03-21 10:25:30|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|1
1647858350000|2022-03-21 10:25:50|||||||||1
1647858360000|2022-03-21 10:26:00|||||||||1
1647858390000|2022-03-21 10:26:30|||||||||2
1647858400000|2022-03-21 10:26:40|7282.6|7276.6|7282.8|7276.8|7282.8|7276.8|7282.6|7276.6|0
1647858470000|2022-03-21 10:27:50|7282.5|7276.5|7282|7276|7282.5|7276.5|7282|7276|0
1647858500000|2022-03-21 10:28:20|||||||||1
1647858510000|2022-03-21 10:28:30|7282.3|7276.3|7282.5|7276.5|7282.5|7276.5|7282.3|7276.3|1
1647858550000|2022-03-21 10:29:10|7273.4|7267.4|7275.9|7269.9|7275.9|7269.9|7273.4|7267.4|31
1647858570000|2022-03-21 10:29:30|7275.5|7269.5|7275.5|7269.5|7275.5|7269.5|7275.5|7269.5|0
1647858580000|2022-03-21 10:29:40|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|0
1647858590000|2022-03-21 10:29:50|7276.3|7270.3|7276.3|7270.3|7276.3|7270.3|7276.3|7270.3|0
1647858600000|2022-03-21 10:30:00|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|0
1647858630000|2022-03-21 10:30:30|7276.3|7270.3|7276.3|7270.3|7276.3|7270.3|7276.3|7270.3|0
1647858640000|2022-03-21 10:30:40|7276|7270|7276|7270|7276|7270|7276|7270|0
1647858660000|2022-03-21 10:31:00|7275.8|7269.8|7273.4|7267.4|7275.8|7269.8|7273.4|7267.4|1
1647858670000|2022-03-21 10:31:10|7272.9|7266.9|7272.9|7266.9|7272.9|7266.9|7272.9|7266.9|1
1647858690000|2022-03-21 10:31:30|7272.6|7266.6|7272.9|7266.9|7272.9|7266.9|7272.6|7266.6|0
1647858700000|2022-03-21 10:31:40|7272.6|7266.6|7271.8|7265.8|7272.6|7266.6|7271.8|7265.8|0
1647858710000|2022-03-21 10:31:50|7271.5|7265.5|7271.4|7265.4|7271.5|7265.5|7271.2|7265.2|0
1647858720000|2022-03-21 10:32:00|7271|7265|7268.8|7262.8|7271|7265|7268.8|7262.8|1
1647858730000|2022-03-21 10:32:10|7268.6|7262.6|7269.3|7263.3|7269.7|7263.7|7268.6|7262.6|0
1647858740000|2022-03-21 10:32:20|7271|7265|7270.7|7264.7|7271|7265|7270.7|7264.7|1
1647858770000|2022-03-21 10:32:50|7271|7265|7271|7265|7271|7265|7271|7265|0
1647858780000|2022-03-21 10:33:00|7270.7|7264.7|7271|7265|7271|7265|7270.7|7264.7|0
1647858800000|2022-03-21 10:33:20|7270.7|7264.7|7270.7|7264.7|7270.7|7264.7|7270.7|7264.7|0
1647858820000|2022-03-21 10:33:40|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|0
1647858830000|2022-03-21 10:33:50|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|0
1647858850000|2022-03-21 10:34:10|7269.6|7263.6|7269.6|7263.6|7269.6|7263.6|7269.6|7263.6|1
1647858860000|2022-03-21 10:34:20|7269.9|7263.9|7270.7|7264.7|7270.7|7264.7|7269.9|7263.9|0
1647858890000|2022-03-21 10:34:50|7271.2|7265.2|7271.2|7265.2|7271.2|7265.2|7271.2|7265.2|0
1647858900000|2022-03-21 10:35:00|7269.3|7263.3|7269.3|7263.3|7269.3|7263.3|7269.3|7263.3|1
1647858920000|2022-03-21 10:35:20|7269.6|7263.6|7274|7268|7274|7268|7269.6|7263.6|3
1647858940000|2022-03-21 10:35:40|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|1
1647858960000|2022-03-21 10:36:00|7274|7268|7276.8|7270.8|7276.8|7270.8|7274|7268|0
1647858970000|2022-03-21 10:36:10|7277.4|7271.4|7277.8|7271.8|7277.8|7271.8|7277.4|7271.4|1
1647858980000|2022-03-21 10:36:20|7278.1|7272.1|7279.8|7273.8|7280.1|7274.1|7277.8|7271.8|0
1647858990000|2022-03-21 10:36:30|7280.4|7274.4|7281|7275|7281|7275|7280.4|7274.4|0
1647859000000|2022-03-21 10:36:40|7280.8|7274.8|7280|7274|7280.8|7274.8|7280|7274|1
1647859050000|2022-03-21 10:37:30|7279.7|7273.7|7279.4|7273.4|7279.7|7273.7|7279.4|7273.4|1
1647859070000|2022-03-21 10:37:50|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|0
1647859080000|2022-03-21 10:38:00|7279.5|7273.5|7282.2|7276.2|7282.2|7276.2|7279.5|7273.5|4
1647859110000|2022-03-21 10:38:30|7281.9|7275.9|7277.1|7271.1|7281.9|7275.9|7277.1|7271.1|6
1647859140000|2022-03-21 10:39:00|7278|7272|7278.8|7272.8|7278.8|7272.8|7278|7272|0
1647859160000|2022-03-21 10:39:20|7279.1|7273.1|7279.7|7273.7|7279.7|7273.7|7279.1|7273.1|1
1647859170000|2022-03-21 10:39:30|7280.2|7274.2|7280.2|7274.2|7280.2|7274.2|7280.2|7274.2|0
1647859180000|2022-03-21 10:39:40|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|0
1647859200000|2022-03-21 10:40:00|7280.1|7274.1|7280.4|7274.4|7280.4|7274.4|7280.1|7274.1|0
1647859210000|2022-03-21 10:40:10|7280.1|7274.1|7280.1|7274.1|7280.1|7274.1|7280.1|7274.1|0
1647859220000|2022-03-21 10:40:20|7278.6|7272.6|7277.5|7271.5|7278.6|7272.6|7277.5|7271.5|1
1647859230000|2022-03-21 10:40:30|7278.1|7272.1|7282.5|7276.5|7282.5|7276.5|7278.1|7272.1|5
1647859240000|2022-03-21 10:40:40|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|0
1647859260000|2022-03-21 10:41:00|7282.5|7276.5|7283.8|7277.8|7283.8|7277.8|7282.5|7276.5|1
1647859280000|2022-03-21 10:41:20|7283.5|7277.5|7282.8|7276.8|7283.5|7277.5|7282.8|7276.8|0
1647859290000|2022-03-21 10:41:30|7282.5|7276.5|7282.2|7276.2|7282.5|7276.5|7282.2|7276.2|0
1647859310000|2022-03-21 10:41:50|7281.9|7275.9|7281.6|7275.6|7281.9|7275.9|7281.6|7275.6|0
1647859320000|2022-03-21 10:42:00|7281.9|7275.9|7281.6|7275.6|7281.9|7275.9|7281.6|7275.6|0
1647859350000|2022-03-21 10:42:30|7281.9|7275.9|7282.4|7276.4|7282.4|7276.4|7281.9|7275.9|0
1647859380000|2022-03-21 10:43:00|7280.9|7274.9|7280.8|7274.8|7280.9|7274.9|7280.8|7274.8|0
1647859390000|2022-03-21 10:43:10|7280.3|7274.3|7280|7274|7280.3|7274.3|7280|7274|0
1647859410000|2022-03-21 10:43:30|7279.7|7273.7|7278|7272|7279.7|7273.7|7277.3|7271.3|2
1647859420000|2022-03-21 10:43:40|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|0
1647859430000|2022-03-21 10:43:50|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|0
1647859440000|2022-03-21 10:44:00|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|0
1647859460000|2022-03-21 10:44:20|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|1
1647859470000|2022-03-21 10:44:30|7279.5|7273.5|7279.7|7273.7|7279.7|7273.7|7279.5|7273.5|0
1647859480000|2022-03-21 10:44:40|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|2
1647859490000|2022-03-21 10:44:50|7280|7274|7280.8|7274.8|7280.8|7274.8|7280|7274|0
1647859500000|2022-03-21 10:45:00|7281.3|7275.3|7283.5|7277.5|7283.5|7277.5|7281.3|7275.3|1
1647859530000|2022-03-21 10:45:30|7283.7|7277.7|7284.3|7278.3|7284.3|7278.3|7283.7|7277.7|3
1647859540000|2022-03-21 10:45:40|||||||||3
1647859550000|2022-03-21 10:45:50|7282.6|7276.6|7282.9|7276.9|7282.9|7276.9|7282.6|7276.6|1
1647859570000|2022-03-21 10:46:10|7282.6|7276.6|7281.7|7275.7|7282.6|7276.6|7281.7|7275.7|0
1647859580000|2022-03-21 10:46:20|7281.4|7275.4|7281.4|7275.4|7281.7|7275.7|7281.4|7275.4|0
1647859610000|2022-03-21 10:46:50|7281|7275|7281.3|7275.3|7281.3|7275.3|7281|7275|1
1647859620000|2022-03-21 10:47:00|7280.8|7274.8|7280|7274|7280.8|7274.8|7280|7274|0
1647859630000|2022-03-21 10:47:10|7279.7|7273.7|7280.8|7274.8|7280.8|7274.8|7279.7|7273.7|1
1647859640000|2022-03-21 10:47:20|7280.7|7274.7|7281.3|7275.3|7281.3|7275.3|7280.7|7274.7|0
1647859650000|2022-03-21 10:47:30|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|7281.2|7275.2|0
1647859660000|2022-03-21 10:47:40|7281|7275|7280|7274|7281|7275|7280|7274|1
1647859680000|2022-03-21 10:48:00|7280.5|7274.5|7281|7275|7281.5|7275.5|7280.5|7274.5|2
1647859690000|2022-03-21 10:48:10|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|0
1647859700000|2022-03-21 10:48:20|7280.2|7274.2|7280.2|7274.2|7280.2|7274.2|7280.2|7274.2|0
1647859720000|2022-03-21 10:48:40|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|0
1647859730000|2022-03-21 10:48:50|7280.5|7274.5|7280.2|7274.2|7280.5|7274.5|7280.2|7274.2|1
1647859740000|2022-03-21 10:49:00|7281.3|7275.3|7281.9|7275.9|7281.9|7275.9|7281.3|7275.3|4
1647859750000|2022-03-21 10:49:10|7281.7|7275.7|7281.7|7275.7|7281.9|7275.9|7281.7|7275.7|1
1647859760000|2022-03-21 10:49:20|7282.1|7276.1|7281.9|7275.9|7282.1|7276.1|7281.9|7275.9|3
1647859800000|2022-03-21 10:50:00|7281.7|7275.7|7280.4|7274.4|7281.7|7275.7|7280.4|7274.4|1
1647859810000|2022-03-21 10:50:10|7280.1|7274.1|7280.1|7274.1|7280.4|7274.4|7280.1|7274.1|0
1647859820000|2022-03-21 10:50:20|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|0
1647859830000|2022-03-21 10:50:30|7280.1|7274.1|7280.1|7274.1|7280.4|7274.4|7279.9|7273.9|1
1647859840000|2022-03-21 10:50:40|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|0
1647859850000|2022-03-21 10:50:50|7278.9|7272.9|7280|7274|7280|7274|7278.6|7272.6|1
1647859860000|2022-03-21 10:51:00|7279.4|7273.4|7279.1|7273.1|7279.4|7273.4|7279.1|7273.1|1
1647859870000|2022-03-21 10:51:10|7278.8|7272.8|7278.6|7272.6|7278.8|7272.8|7278.6|7272.6|0
1647859880000|2022-03-21 10:51:20|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|0
1647859900000|2022-03-21 10:51:40|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|0
1647859910000|2022-03-21 10:51:50|7277.9|7271.9|7277.5|7271.5|7277.9|7271.9|7277.5|7271.5|0
1647859920000|2022-03-21 10:52:00|7276.7|7270.7|7277|7271|7277|7271|7276.5|7270.5|0
1647859930000|2022-03-21 10:52:10|7277.7|7271.7|7276.1|7270.1|7277.7|7271.7|7276.1|7270.1|4
1647859940000|2022-03-21 10:52:20|7275.8|7269.8|7276.1|7270.1|7276.1|7270.1|7275.8|7269.8|0
1647859950000|2022-03-21 10:52:30|7275.8|7269.8|7275.4|7269.4|7275.8|7269.8|7275.1|7269.1|1
1647859960000|2022-03-21 10:52:40|7275.9|7269.9|7275.9|7269.9|7275.9|7269.9|7275.9|7269.9|0
1647859970000|2022-03-21 10:52:50|7276.2|7270.2|7276.7|7270.7|7276.7|7270.7|7276.2|7270.2|0
1647859980000|2022-03-21 10:53:00|7275.6|7269.6|7275.6|7269.6|7275.6|7269.6|7275.6|7269.6|0
1647859990000|2022-03-21 10:53:10|7275.9|7269.9|7275|7269|7275.9|7269.9|7275|7269|1
1647860000000|2022-03-21 10:53:20|7275.3|7269.3|7273.8|7267.8|7275.3|7269.3|7273.5|7267.5|0
1647860010000|2022-03-21 10:53:30|7274.1|7268.1|7277.5|7271.5|7277.5|7271.5|7274.1|7268.1|1
1647860060000|2022-03-21 10:54:20|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|7277.8|7271.8|0
1647860070000|2022-03-21 10:54:30|7278.1|7272.1|7281.2|7275.2|7281.2|7275.2|7278.1|7272.1|1
1647860080000|2022-03-21 10:54:40|7280.7|7274.7|7279.7|7273.7|7280.7|7274.7|7279.2|7273.2|1
1647860100000|2022-03-21 10:55:00|7280.3|7274.3|7281.3|7275.3|7281.3|7275.3|7280.3|7274.3|3
1647860110000|2022-03-21 10:55:10|7282.3|7276.3|7280.5|7274.5|7282.3|7276.3|7280.5|7274.5|1
1647860120000|2022-03-21 10:55:20|7281.1|7275.1|7281.3|7275.3|7281.3|7275.3|7281.1|7275.1|0
1647860130000|2022-03-21 10:55:30|7281.8|7275.8|7282.3|7276.3|7282.3|7276.3|7281.8|7275.8|0
1647860140000|2022-03-21 10:55:40|7282.2|7276.2|7281.3|7275.3|7282.2|7276.2|7281.3|7275.3|1
1647860150000|2022-03-21 10:55:50|7281|7275|7280.5|7274.5|7281|7275|7280.5|7274.5|0
1647860180000|2022-03-21 10:56:20|7279.3|7273.3|7279.3|7273.3|7279.3|7273.3|7279.3|7273.3|0
1647860190000|2022-03-21 10:56:30|7280.5|7274.5|7280.6|7274.6|7280.6|7274.6|7280.3|7274.3|1
1647860200000|2022-03-21 10:56:40|7280.1|7274.1|7279.5|7273.5|7280.1|7274.1|7279.5|7273.5|1
1647860210000|2022-03-21 10:56:50|7279.8|7273.8|7279.8|7273.8|7279.8|7273.8|7279.8|7273.8|0
1647860220000|2022-03-21 10:57:00|7280.1|7274.1|7281.1|7275.1|7281.1|7275.1|7280.1|7274.1|0
1647860240000|2022-03-21 10:57:20|7281.4|7275.4|7281.6|7275.6|7281.6|7275.6|7281.4|7275.4|0
1647860260000|2022-03-21 10:57:40|7282.1|7276.1|7281.2|7275.2|7282.1|7276.1|7281.2|7275.2|1
1647860270000|2022-03-21 10:57:50|7281.9|7275.9|7282.4|7276.4|7282.4|7276.4|7281.9|7275.9|0
1647860280000|2022-03-21 10:58:00|7283|7277|7285.3|7279.3|7285.3|7279.3|7283|7277|6
1647860290000|2022-03-21 10:58:10|7285|7279|7284.7|7278.7|7285.3|7279.3|7284.7|7278.7|0
1647860300000|2022-03-21 10:58:20|7284.4|7278.4|7283.6|7277.6|7284.7|7278.7|7283.6|7277.6|1
1647860310000|2022-03-21 10:58:30|7283.4|7277.4|7283.5|7277.5|7283.5|7277.5|7283.4|7277.4|0
1647860330000|2022-03-21 10:58:50|7283.4|7277.4|7284.7|7278.7|7284.7|7278.7|7283.2|7277.2|0
1647860340000|2022-03-21 10:59:00|7285|7279|7285.3|7279.3|7285.3|7279.3|7285|7279|1
1647860350000|2022-03-21 10:59:10|7285.6|7279.6|7285.8|7279.8|7285.8|7279.8|7285.5|7279.5|1
1647860360000|2022-03-21 10:59:20|7285.5|7279.5|7285.8|7279.8|7285.8|7279.8|7285.5|7279.5|0
1647860370000|2022-03-21 10:59:30|7285.5|7279.5|7285.5|7279.5|7285.5|7279.5|7285.5|7279.5|0
1647860390000|2022-03-21 10:59:50|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|0
1647860400000|2022-03-21 11:00:00|7286.7|7280.7|7285.3|7279.3|7286.7|7280.7|7285.3|7279.3|5
1647860420000|2022-03-21 11:00:20|7285.6|7279.6|7286.1|7280.1|7286.1|7280.1|7285.6|7279.6|0
1647860480000|2022-03-21 11:01:20|7287.1|7281.1|7286.8|7280.8|7287.1|7281.1|7286.8|7280.8|0
1647860510000|2022-03-21 11:01:50|7285.8|7279.8|7286.5|7280.5|7286.5|7280.5|7285.8|7279.8|1
1647860520000|2022-03-21 11:02:00|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|0
1647860540000|2022-03-21 11:02:20|7287.9|7281.9|7288.1|7282.1|7288.1|7282.1|7287.9|7281.9|1
1647860550000|2022-03-21 11:02:30|7288.3|7282.3|7288.6|7282.6|7288.6|7282.6|7288.3|7282.3|0
1647860580000|2022-03-21 11:03:00|7289.4|7283.4|7291.1|7285.1|7291.1|7285.1|7289.4|7283.4|10
1647860590000|2022-03-21 11:03:10|7291.3|7285.3|7291.5|7285.5|7291.5|7285.5|7291.3|7285.3|1
1647860600000|2022-03-21 11:03:20|7292.1|7286.1|7292.3|7286.3|7292.3|7286.3|7292.1|7286.1|0
1647860610000|2022-03-21 11:03:30|7292.4|7286.4|7292.9|7286.9|7292.9|7286.9|7292.4|7286.4|4
1647860620000|2022-03-21 11:03:40|7293.4|7287.4|7293.5|7287.5|7293.5|7287.5|7293.4|7287.4|1
1647860630000|2022-03-21 11:03:50|7294|7288|7289.6|7283.6|7294|7288|7289.3|7283.3|6
1647860640000|2022-03-21 11:04:00|7289.3|7283.3|7290.2|7284.2|7290.2|7284.2|7289.3|7283.3|0
1647860660000|2022-03-21 11:04:20|7289.7|7283.7|7289.1|7283.1|7289.7|7283.7|7289.1|7283.1|0
1647860670000|2022-03-21 11:04:30|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|0
1647860680000|2022-03-21 11:04:40|7289.1|7283.1|7288.1|7282.1|7289.1|7283.1|7288.1|7282.1|0
1647860700000|2022-03-21 11:05:00|7288.4|7282.4|7289.2|7283.2|7289.5|7283.5|7288.4|7282.4|1
1647860710000|2022-03-21 11:05:10|7289|7283|7287.9|7281.9|7289|7283|7287.9|7281.9|0
1647860720000|2022-03-21 11:05:20|7287.7|7281.7|7287.7|7281.7|7287.7|7281.7|7287.7|7281.7|0
1647860730000|2022-03-21 11:05:30|7288|7282|7288|7282|7288|7282|7288|7282|0
1647860740000|2022-03-21 11:05:40|7288.5|7282.5|7290|7284|7290|7284|7288.5|7282.5|2
1647860750000|2022-03-21 11:05:50|7290.3|7284.3|7292.8|7286.8|7292.8|7286.8|7290.3|7284.3|3
1647860760000|2022-03-21 11:06:00|7292|7286|7292|7286|7292|7286|7292|7286|1
1647860770000|2022-03-21 11:06:10|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7291.9|7285.9|1
1647860790000|2022-03-21 11:06:30|7293|7287|7293|7287|7293|7287|7293|7287|0
1647860800000|2022-03-21 11:06:40|7293.2|7287.2|7293.3|7287.3|7293.3|7287.3|7293.2|7287.2|0
1647860840000|2022-03-21 11:07:20|7293.8|7287.8|7293.8|7287.8|7293.8|7287.8|7293.8|7287.8|1
1647860850000|2022-03-21 11:07:30|||||||||2
1647860860000|2022-03-21 11:07:40|7293.5|7287.5|7293.5|7287.5|7293.8|7287.8|7293.5|7287.5|1
1647860870000|2022-03-21 11:07:50|7293.2|7287.2|7288.8|7282.8|7293.2|7287.2|7288.8|7282.8|6
1647860880000|2022-03-21 11:08:00|7289|7283|7289.3|7283.3|7289.3|7283.3|7289|7283|0
1647860890000|2022-03-21 11:08:10|7289.9|7283.9|7290.2|7284.2|7290.2|7284.2|7289.9|7283.9|1
1647860900000|2022-03-21 11:08:20|7290.4|7284.4|7290.4|7284.4|7290.4|7284.4|7290.4|7284.4|0
1647860920000|2022-03-21 11:08:40|7290.6|7284.6|7290.6|7284.6|7290.6|7284.6|7290.6|7284.6|0
1647860940000|2022-03-21 11:09:00|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|1
1647860950000|2022-03-21 11:09:10|7290.4|7284.4|7290.2|7284.2|7290.4|7284.4|7290.2|7284.2|0
1647860960000|2022-03-21 11:09:20|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|0
1647860970000|2022-03-21 11:09:30|7291|7285|7291|7285|7291|7285|7291|7285|0
1647860980000|2022-03-21 11:09:40|7291.3|7285.3|7291.5|7285.5|7291.5|7285.5|7291.3|7285.3|0
1647860990000|2022-03-21 11:09:50|7291.8|7285.8|7292.5|7286.5|7292.5|7286.5|7291.8|7285.8|0
1647861000000|2022-03-21 11:10:00|7292.8|7286.8|7293.3|7287.3|7293.6|7287.6|7292.8|7286.8|9
1647861010000|2022-03-21 11:10:10|||||||||1
1647861040000|2022-03-21 11:10:40|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|3
1647861050000|2022-03-21 11:10:50|7293.8|7287.8|7294.1|7288.1|7294.1|7288.1|7293.8|7287.8|3
1647861060000|2022-03-21 11:11:00|7294.4|7288.4|7294.1|7288.1|7294.4|7288.4|7294.1|7288.1|1
1647861070000|2022-03-21 11:11:10|||||||||2
1647861120000|2022-03-21 11:12:00|7294.3|7288.3|7294.1|7288.1|7294.6|7288.6|7294.1|7288.1|5
1647861150000|2022-03-21 11:12:30|7294.6|7288.6|7293.1|7287.1|7294.6|7288.6|7293.1|7287.1|14
1647861160000|2022-03-21 11:12:40|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1647861180000|2022-03-21 11:13:00|7293.1|7287.1|7293.6|7287.6|7293.6|7287.6|7292.5|7286.5|1
1647861190000|2022-03-21 11:13:10|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|1
1647861200000|2022-03-21 11:13:20|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|3
1647861210000|2022-03-21 11:13:30|7292.8|7286.8|7293.4|7287.4|7293.4|7287.4|7292.8|7286.8|1
1647861220000|2022-03-21 11:13:40|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|0
1647861230000|2022-03-21 11:13:50|7293|7287|7293.1|7287.1|7293.1|7287.1|7292.8|7286.8|0
1647861240000|2022-03-21 11:14:00|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|0
1647861260000|2022-03-21 11:14:20|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|3
1647861290000|2022-03-21 11:14:50|7290.1|7284.1|7288.9|7282.9|7290.1|7284.1|7288.9|7282.9|1
1647861300000|2022-03-21 11:15:00|7289.1|7283.1|7289.1|7283.1|7289.1|7283.1|7289.1|7283.1|0
1647861340000|2022-03-21 11:15:40|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|0
1647861360000|2022-03-21 11:16:00|7289.7|7283.7|7290.7|7284.7|7290.7|7284.7|7289.7|7283.7|3
1647861370000|2022-03-21 11:16:10|7291.3|7285.3|7278|7272|7291.3|7285.3|7277.5|7271.5|11
1647861380000|2022-03-21 11:16:20|7278.2|7272.2|7276.2|7270.2|7278.2|7272.2|7275.3|7269.3|2
1647861390000|2022-03-21 11:16:30|7275.9|7269.9|7275.8|7269.8|7276.6|7270.6|7275.6|7269.6|2
1647861400000|2022-03-21 11:16:40|7275|7269|7278.4|7272.4|7278.7|7272.7|7275|7269|2
1647861410000|2022-03-21 11:16:50|7278.1|7272.1|7278.8|7272.8|7278.8|7272.8|7277|7271|0
1647861420000|2022-03-21 11:17:00|7278.5|7272.5|7278.5|7272.5|7278.5|7272.5|7278|7272|0
1647861440000|2022-03-21 11:17:20|7278.2|7272.2|7277.2|7271.2|7278.2|7272.2|7277.2|7271.2|2
1647861450000|2022-03-21 11:17:30|7277.4|7271.4|7277.4|7271.4|7277.4|7271.4|7277.4|7271.4|0
1647861460000|2022-03-21 11:17:40|7277|7271|7277.6|7271.6|7277.6|7271.6|7277|7271|1
1647861470000|2022-03-21 11:17:50|7277.9|7271.9|7278.7|7272.7|7278.7|7272.7|7277.9|7271.9|0
1647861480000|2022-03-21 11:18:00|7279|7273|7279.8|7273.8|7279.8|7273.8|7279|7273|2
1647861490000|2022-03-21 11:18:10|7280.4|7274.4|7281.6|7275.6|7281.6|7275.6|7280.4|7274.4|0
1647861500000|2022-03-21 11:18:20|7281.9|7275.9|7281.2|7275.2|7281.9|7275.9|7281.2|7275.2|1
1647861510000|2022-03-21 11:18:30|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|7280.8|7274.8|0
1647861520000|2022-03-21 11:18:40|7281|7275|7279.4|7273.4|7281|7275|7279.4|7273.4|1
1647861530000|2022-03-21 11:18:50|7279|7273|7279.3|7273.3|7279.3|7273.3|7279|7273|1
1647861540000|2022-03-21 11:19:00|7277.7|7271.7|7275|7269|7277.7|7271.7|7275|7269|1
1647861550000|2022-03-21 11:19:10|7275.2|7269.2|7276|7270|7276|7270|7274.7|7268.7|1
1647861560000|2022-03-21 11:19:20|7276.2|7270.2|7277|7271|7277|7271|7276.2|7270.2|0
1647861570000|2022-03-21 11:19:30|7276.6|7270.6|7275.3|7269.3|7277|7271|7275.2|7269.2|1
1647861580000|2022-03-21 11:19:40|7274.9|7268.9|7275.3|7269.3|7275.3|7269.3|7274.9|7268.9|0
1647861590000|2022-03-21 11:19:50|7275.4|7269.4|7275|7269|7275.6|7269.6|7275|7269|0
1647861600000|2022-03-21 11:20:00|7275.2|7269.2|7275.6|7269.6|7275.6|7269.6|7274.1|7268.1|3
1647861610000|2022-03-21 11:20:10|7275.8|7269.8|7276.3|7270.3|7276.3|7270.3|7275.6|7269.6|0
1647861620000|2022-03-21 11:20:20|7276.6|7270.6|7277.9|7271.9|7277.9|7271.9|7276.6|7270.6|0
1647861630000|2022-03-21 11:20:30|7279|7273|7280.5|7274.5|7280.5|7274.5|7279|7273|1
1647861640000|2022-03-21 11:20:40|7281|7275|7280.7|7274.7|7281|7275|7280.7|7274.7|0
1647861650000|2022-03-21 11:20:50|7279.7|7273.7|7278.4|7272.4|7279.9|7273.7|7278.4|7269.9|3
1647861660000|2022-03-21 11:21:00|7277.9|7271.9|7278.9|7272.9|7278.9|7272.9|7277.9|7271.9|0
1647861670000|2022-03-21 11:21:10|7278.6|7272.6|7278.4|7272.4|7278.6|7272.6|7278.4|7272.4|0
1647861680000|2022-03-21 11:21:20|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|0
1647861690000|2022-03-21 11:21:30|7279.2|7273.2|7279.9|7273.9|7279.9|7273.9|7279.2|7273.2|0
1647861700000|2022-03-21 11:21:40|7279.6|7273.6|7280.8|7274.8|7280.8|7274.8|7279.6|7273.6|2
1647861710000|2022-03-21 11:21:50|7281.2|7275.2|7281.2|7275.2|7282.5|7276.5|7280.5|7274.5|1
1647861720000|2022-03-21 11:22:00|7280.9|7274.9|7280.2|7274.2|7280.9|7274.9|7280.2|7274.2|0
1647861730000|2022-03-21 11:22:10|7280|7274|7278.4|7272.4|7280|7274|7277|7271|1
1647861740000|2022-03-21 11:22:20|7277.4|7271.4|7279.9|7273.9|7279.9|7273.9|7276.9|7270.9|2
1647861750000|2022-03-21 11:22:30|7280.2|7274.2|7280.2|7274.2|7280.2|7274.2|7280.2|7274.2|0
1647861770000|2022-03-21 11:22:50|7279.8|7273.8|7280.7|7274.7|7280.7|7274.7|7279.8|7273.8|0
1647861780000|2022-03-21 11:23:00|7281|7275|7282|7276|7282|7276|7281|7275|3
1647861790000|2022-03-21 11:23:10|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|1
1647861800000|2022-03-21 11:23:20|7279.9|7273.9|7278.3|7272.3|7279.9|7273.9|7278.3|7272.3|1
1647861810000|2022-03-21 11:23:30|7278.7|7272.7|7278|7272|7279|7273|7278|7272|0
1647861830000|2022-03-21 11:23:50|7278.3|7272.3|7278.3|7272.3|7280.9|7274.9|7278.3|7272.3|2
1647861890000|2022-03-21 11:24:50|7278.8|7272.8|7278.5|7272.5|7278.8|7272.8|7278.5|7272.5|0
1647861900000|2022-03-21 11:25:00|7278.8|7272.8|7279|7273|7279.9|7273.9|7278.8|7272.8|1
1647861910000|2022-03-21 11:25:10|7278.5|7272.5|7278.3|7272.3|7278.5|7272.5|7277.9|7271.9|1
1647861920000|2022-03-21 11:25:20|7278|7272|7277.9|7271.9|7278|7272|7277.7|7271.7|0
1647861930000|2022-03-21 11:25:30|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|2
1647861950000|2022-03-21 11:25:50|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|1
1647861960000|2022-03-21 11:26:00|7279.1|7273.1|7280.1|7274.1|7280.1|7274.1|7279.1|7273.1|1
1647861970000|2022-03-21 11:26:10|7280.5|7274.5|7282.1|7276.1|7282.1|7276.1|7280.5|7274.5|0
1647861980000|2022-03-21 11:26:20|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|0
1647861990000|2022-03-21 11:26:30|7282.8|7276.8|7283.6|7277.6|7283.6|7277.6|7282.8|7276.8|0
1647862000000|2022-03-21 11:26:40|7283.9|7277.9|7281.8|7275.8|7283.9|7277.9|7281.3|7275.3|2
1647862010000|2022-03-21 11:26:50|7281.5|7275.5|7281.8|7275.8|7281.8|7275.8|7281.5|7275.5|0
1647862040000|2022-03-21 11:27:20|7282.3|7276.3|7282.3|7276.3|7283|7277|7282.3|7276.3|0
1647862050000|2022-03-21 11:27:30|7282.6|7276.6|7282.8|7276.8|7283.1|7277.1|7282.6|7276.6|0
1647862060000|2022-03-21 11:27:40|7283.1|7277.1|7283.6|7277.6|7283.6|7277.6|7283.1|7277.1|0
1647862070000|2022-03-21 11:27:50|7283.8|7277.8|7280.9|7274.9|7284.3|7278.3|7280.9|7274.9|2
1647862080000|2022-03-21 11:28:00|7281.2|7275.2|7280.3|7274.3|7281.2|7275.2|7280|7274|1
1647862090000|2022-03-21 11:28:10|7280.8|7274.8|7281.8|7275.8|7281.8|7275.8|7280.5|7274.5|0
1647862100000|2022-03-21 11:28:20|7282.1|7276.1|7282.3|7276.3|7282.3|7276.3|7282.1|7276.1|0
1647862110000|2022-03-21 11:28:30|7282|7276|7284|7278|7284|7278|7282|7276|1
1647862160000|2022-03-21 11:29:20|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|0
1647862180000|2022-03-21 11:29:40|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|7284.3|7278.3|0
1647862190000|2022-03-21 11:29:50|7284.6|7278.6|7284.5|7278.5|7284.8|7278.8|7284.5|7278.5|2
1647862200000|2022-03-21 11:30:00|7284.3|7278.3|7280|7274|7284.3|7278.3|7280|7274|2
1647862210000|2022-03-21 11:30:10|7279.7|7273.7|7276.7|7270.7|7280.2|7274.2|7276.7|7270.7|3
1647862220000|2022-03-21 11:30:20|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|7277.3|7271.3|1
1647862230000|2022-03-21 11:30:30|7277|7271|7277|7271|7277|7271|7277|7271|0
1647862240000|2022-03-21 11:30:40|7276.7|7270.7|7277|7271|7277|7271|7276.7|7270.7|0
1647862260000|2022-03-21 11:31:00|7278.9|7272.9|7279.7|7273.7|7279.7|7273.7|7278.9|7272.9|4
1647862270000|2022-03-21 11:31:10|7280.2|7274.2|7278.9|7272.9|7280.2|7274.2|7278.9|7272.9|1
1647862280000|2022-03-21 11:31:20|7279.2|7273.2|7283.5|7277.5|7283.5|7277.5|7279.2|7273.2|3
1647862290000|2022-03-21 11:31:30|7283.7|7277.7|7281.4|7275.4|7283.7|7277.7|7281.4|7275.4|0
1647862300000|2022-03-21 11:31:40|7281.7|7275.7|7282.2|7276.2|7282.4|7276.4|7281.7|7275.7|0
1647862310000|2022-03-21 11:31:50|7281.9|7275.9|7282.7|7276.7|7282.7|7276.7|7281.7|7275.7|0
1647862320000|2022-03-21 11:32:00|7282.4|7276.4|7281.6|7275.6|7282.7|7276.7|7281.6|7275.6|1
1647862330000|2022-03-21 11:32:10|7280.9|7274.9|7281.4|7275.4|7281.4|7275.4|7279.9|7273.9|2
1647862340000|2022-03-21 11:32:20|7281.1|7275.1|7279.1|7273.1|7281.1|7275.1|7279.1|7273.1|1
1647862350000|2022-03-21 11:32:30|7278.6|7272.6|7277.9|7271.9|7278.6|7272.6|7277.9|7271.9|0
1647862360000|2022-03-21 11:32:40|7276.9|7270.9|7278.2|7272.2|7278.2|7272.2|7276.4|7270.4|7
1647862370000|2022-03-21 11:32:50|7278.8|7272.8|7276.2|7270.2|7278.8|7272.8|7276.2|7270.2|1
1647862380000|2022-03-21 11:33:00|7276.6|7270.6|7280.1|7274.1|7280.1|7274.1|7275.9|7269.9|0
1647862390000|2022-03-21 11:33:10|7279.9|7273.9|7280.4|7274.4|7280.4|7274.4|7279.9|7273.9|0
1647862400000|2022-03-21 11:33:20|7280.3|7274.3|7278.3|7272.3|7280.3|7274.3|7278.3|7272.3|2
1647862410000|2022-03-21 11:33:30|7278.1|7272.1|7279.8|7273.8|7279.8|7273.8|7278.1|7272.1|1
1647862420000|2022-03-21 11:33:40|7280.1|7274.1|7281.4|7275.4|7281.4|7275.4|7280.1|7274.1|2
1647862430000|2022-03-21 11:33:50|7282.4|7276.4|7281.7|7275.7|7282.4|7276.4|7281.4|7275.4|2
1647862440000|2022-03-21 11:34:00|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|0
1647862450000|2022-03-21 11:34:10|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|0
1647862460000|2022-03-21 11:34:20|7282.4|7276.4|7283.1|7277.1|7283.1|7277.1|7282.4|7276.4|1
1647862470000|2022-03-21 11:34:30|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1647862480000|2022-03-21 11:34:40|7283.2|7277.2|7283|7277|7283.2|7277.2|7282.7|7276.7|1
1647862490000|2022-03-21 11:34:50|7283.2|7277.2|7283.9|7277.9|7284.4|7278.4|7283.2|7277.2|2
1647862510000|2022-03-21 11:35:10|7283.6|7277.6|7281.3|7275.3|7283.6|7277.6|7281.3|7275.3|4
1647862530000|2022-03-21 11:35:30|7282.8|7272.8|7281.1|7275.1|7282.8|7275.1|7281.1|7272.8|0
1647862540000|2022-03-21 11:35:40|7283|7273|7281.3|7275.3|7283|7275.3|7281.3|7272.8|0
1647862550000|2022-03-21 11:35:50|7281.5|7275.5|7282.5|7272.5|7282.5|7275.5|7281.3|7272.5|4
1647862560000|2022-03-21 11:36:00|7282.8|7272.8|7282.8|7272.8|7282.8|7272.8|7282.8|7272.8|0
1647862570000|2022-03-21 11:36:10|7281.3|7275.3|7282.8|7272.8|7282.8|7275.3|7281.3|7272.8|1
1647862580000|2022-03-21 11:36:20|7280.9|7274.9|7281.5|7275.5|7281.5|7275.5|7280.7|7274.7|0
1647862590000|2022-03-21 11:36:30|7281.3|7275.3|7281.8|7275.8|7281.8|7275.8|7281.3|7275.3|0
1647862600000|2022-03-21 11:36:40|7282|7276|7282|7276|7282|7276|7282|7276|0
1647862610000|2022-03-21 11:36:50|7281.8|7275.8|7279.3|7273.3|7281.8|7275.8|7278.8|7272.8|3
1647862620000|2022-03-21 11:37:00|7279.9|7273.9|7283.2|7273.2|7283.2|7274.2|7279.9|7272.9|6
1647862630000|2022-03-21 11:37:10|7282.9|7272.9|7282.9|7272.9|7282.9|7272.9|7282.9|7272.9|0
1647862640000|2022-03-21 11:37:20|7282|7276|7282|7276|7282|7276|7281.8|7275.8|0
1647862670000|2022-03-21 11:37:50|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|0
1647862680000|2022-03-21 11:38:00|7282.7|7276.7|7283|7277|7283|7277|7282.7|7276.7|0
1647862690000|2022-03-21 11:38:10|7282.6|7276.6|7283.1|7277.1|7283.1|7277.1|7282.6|7276.6|0
1647862710000|2022-03-21 11:38:30|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|1
1647862720000|2022-03-21 11:38:40|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|7283.9|7277.9|1
1647862730000|2022-03-21 11:38:50|7283.6|7277.6|7284.9|7278.9|7284.9|7278.9|7283.6|7277.6|2
1647862740000|2022-03-21 11:39:00|7285.4|7279.4|7284.6|7278.6|7285.4|7279.4|7284.6|7278.6|2
1647862750000|2022-03-21 11:39:10|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|2
1647862770000|2022-03-21 11:39:30|7284.6|7278.6|7285.2|7279.2|7285.2|7279.2|7284.6|7278.6|1
1647862790000|2022-03-21 11:39:50|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|1
1647862810000|2022-03-21 11:40:10|7284.8|7274.8|7281.7|7275.7|7284.8|7276.3|7281.7|7274.8|0
1647862840000|2022-03-21 11:40:40|7281.5|7275.5|7284.9|7269.9|7285.5|7275.5|7281.5|7269.9|0
1647862860000|2022-03-21 11:41:00|7285.1|7270.1|7280.3|7274.3|7285.1|7274.3|7279.2|7270.1|0
1647862870000|2022-03-21 11:41:10|7279.4|7273.4|7279.2|7273.2|7279.4|7273.4|7279.2|7273.2|0
1647862880000|2022-03-21 11:41:20|7277.9|7271.9|7278.7|7272.7|7278.7|7272.7|7277.9|7271.9|0
1647862890000|2022-03-21 11:41:30|7278.5|7272.5|7278.2|7272.2|7278.5|7272.5|7278.2|7272.2|0
1647862900000|2022-03-21 11:41:40|7277.4|7271.4|7277.2|7271.2|7277.4|7271.4|7277.2|7271.2|0
1647862910000|2022-03-21 11:41:50|7277.5|7271.5|7277.7|7271.7|7277.7|7271.7|7277.5|7271.5|0
1647862930000|2022-03-21 11:42:10|7279|7273|7279|7273|7279|7273|7278.7|7272.7|2
1647862940000|2022-03-21 11:42:20|7278.7|7272.7|7278.7|7272.7|7278.7|7272.7|7278.7|7272.7|0
1647862950000|2022-03-21 11:42:30|7279|7273|7279|7273|7279|7273|7279|7273|0
1647862990000|2022-03-21 11:43:10|7279.5|7273.5|7282.1|7276.1|7282.1|7276.1|7279.5|7273.5|4
1647863000000|2022-03-21 11:43:20|7278.6|7272.6|7278.1|7272.1|7278.6|7272.6|7278.1|7272.1|1
1647863010000|2022-03-21 11:43:30|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|0
1647863020000|2022-03-21 11:43:40|7277.5|7271.5|7276.7|7270.7|7277.7|7271.7|7275.3|7269.3|1
1647863030000|2022-03-21 11:43:50|7277.4|7271.4|7277.8|7271.8|7278.1|7272.1|7277.4|7271.4|0
1647863040000|2022-03-21 11:44:00|7278.1|7272.1|7279.6|7273.6|7279.6|7273.6|7278.1|7272.1|5
1647863050000|2022-03-21 11:44:10|7279.9|7273.9|7277.8|7271.8|7279.9|7273.9|7277.8|7271.8|1
1647863080000|2022-03-21 11:44:40|7277.6|7271.6|7278.1|7272.1|7278.1|7272.1|7277.6|7271.6|0
1647863100000|2022-03-21 11:45:00|7277.8|7271.8|7276.8|7270.8|7277.8|7271.8|7276.8|7270.8|0
1647863160000|2022-03-21 11:46:00|7277.2|7271.2|7277.2|7271.2|7277.2|7271.2|7277.2|7271.2|0
1647863180000|2022-03-21 11:46:20|7277.7|7271.7|7279.1|7273.1|7279.1|7273.1|7277.7|7271.7|1
1647863190000|2022-03-21 11:46:30|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|0
1647863210000|2022-03-21 11:46:50|7280.1|7274.1|7279.6|7273.6|7280.1|7274.1|7279.6|7273.6|2
1647863240000|2022-03-21 11:47:20|7279.9|7273.9|7280.1|7274.1|7280.1|7274.1|7279.9|7273.9|0
1647863250000|2022-03-21 11:47:30|7279.9|7273.9|7280.1|7274.1|7280.1|7274.1|7279.6|7273.6|0
1647863280000|2022-03-21 11:48:00|7278|7272|7278|7272|7278|7272|7278|7272|4
1647863290000|2022-03-21 11:48:10|7276.7|7270.7|7276.9|7270.9|7276.9|7270.9|7276.7|7270.7|2
1647863300000|2022-03-21 11:48:20|7274.3|7268.3|7276.9|7270.9|7276.9|7270.9|7274.1|7268.1|0
1647863310000|2022-03-21 11:48:30|7275.8|7269.8|7276.1|7270.1|7276.1|7270.1|7275.8|7269.8|0
1647863320000|2022-03-21 11:48:40|7275.9|7269.9|7276.1|7270.1|7276.1|7270.1|7275.3|7269.3|2
1647863340000|2022-03-21 11:49:00|7276.7|7270.7|7276.9|7270.9|7276.9|7270.9|7276.7|7270.7|1
1647863350000|2022-03-21 11:49:10|7276.6|7270.6|7276.1|7270.1|7276.6|7270.6|7276.1|7270.1|1
1647863370000|2022-03-21 11:49:30|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|0
1647863390000|2022-03-21 11:49:50|7276.4|7270.4|7275.1|7269.1|7276.4|7270.4|7275.1|7269.1|1
1647863400000|2022-03-21 11:50:00|7274.1|7268.1|7273.3|7267.3|7274.1|7268.1|7273.3|7267.3|8
1647863410000|2022-03-21 11:50:10|||||||||1
1647863420000|2022-03-21 11:50:20|7272.8|7266.8|7272.7|7266.7|7272.8|7266.8|7272.5|7266.5|6
1647863430000|2022-03-21 11:50:30|7273.2|7267.2|7273|7267|7273.5|7267.5|7273|7267|1
1647863440000|2022-03-21 11:50:40|7273.5|7267.5|7273.5|7267.5|7273.5|7267.5|7273.5|7267.5|0
1647863450000|2022-03-21 11:50:50|7273.2|7267.2|7272.8|7266.8|7273.7|7267.7|7272.8|7266.8|0
1647863460000|2022-03-21 11:51:00|7273.3|7267.3|7273.3|7267.3|7273.3|7267.3|7273.3|7267.3|0
1647863470000|2022-03-21 11:51:10|7272.8|7266.8|7273|7267|7273|7267|7272.8|7266.8|0
1647863480000|2022-03-21 11:51:20|7273.5|7267.5|7273.5|7267.5|7274|7268|7273.5|7267.5|0
1647863490000|2022-03-21 11:51:30|7273.1|7267.1|7272.3|7266.3|7273.1|7267.1|7271.9|7265.9|0
1647863500000|2022-03-21 11:51:40|7272.6|7266.6|7273|7267|7273|7267|7272.6|7266.6|1
1647863510000|2022-03-21 11:51:50|7273.3|7267.3|7273.5|7267.5|7273.5|7267.5|7273.3|7267.3|0
1647863520000|2022-03-21 11:52:00|7274|7268|7273.5|7267.5|7274|7268|7273|7267|0
1647863540000|2022-03-21 11:52:20|7273|7267|7273.2|7267.2|7273.5|7267.5|7273|7267|1
1647863550000|2022-03-21 11:52:30|7273|7267|7273.1|7267.1|7273.4|7267.4|7273|7267|0
1647863560000|2022-03-21 11:52:40|7273.6|7267.6|7274.8|7268.8|7274.8|7268.8|7273.6|7267.6|1
1647863570000|2022-03-21 11:52:50|7274.6|7268.6|7273.9|7267.9|7275.2|7269.2|7273.6|7267.6|1
1647863590000|2022-03-21 11:53:10|7274.2|7268.2|7274.4|7268.4|7274.4|7268.4|7274.2|7268.2|0
1647863620000|2022-03-21 11:53:40|7274|7268|7270.9|7264.9|7274|7268|7270.9|7264.9|3
1647863630000|2022-03-21 11:53:50|7270.6|7264.6|7270.9|7264.9|7270.9|7264.9|7270.6|7264.6|0
1647863640000|2022-03-21 11:54:00|7270.6|7264.6|7268.9|7262.9|7270.6|7264.6|7268.6|7262.6|3
1647863650000|2022-03-21 11:54:10|7268.5|7262.5|7267.3|7261.3|7268.5|7262.5|7267.3|7261.3|1
1647863670000|2022-03-21 11:54:30|7267.5|7261.5|7268.4|7262.4|7269.1|7263.1|7267.5|7261.5|1
1647863680000|2022-03-21 11:54:40|7267|7261|7265.9|7259.9|7267.6|7261.6|7265.9|7259.9|2
1647863690000|2022-03-21 11:54:50|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|0
1647863700000|2022-03-21 11:55:00|7265.2|7259.2|7266.8|7260.8|7266.8|7260.8|7265.2|7259.2|1
1647863710000|2022-03-21 11:55:10|7267.7|7261.7|7268.9|7262.9|7268.9|7262.9|7267.7|7261.7|0
1647863720000|2022-03-21 11:55:20|7267.8|7261.8|7268.5|7262.5|7268.7|7262.7|7267.3|7261.3|0
1647863730000|2022-03-21 11:55:30|7268.2|7262.2|7268.5|7262.5|7268.7|7262.7|7268.2|7262.2|0
1647863740000|2022-03-21 11:55:40|7267.8|7261.8|7268.2|7262.2|7268.2|7262.2|7267.8|7261.8|0
1647863760000|2022-03-21 11:56:00|7268.5|7262.5|7266.3|7260.3|7268.5|7262.5|7266.3|7260.3|3
1647863770000|2022-03-21 11:56:10|7266.4|7260.4|7266.7|7260.7|7266.7|7260.7|7266.4|7260.4|1
1647863780000|2022-03-21 11:56:20|7267.2|7261.2|7266.4|7260.4|7267.7|7261.7|7266.4|7260.4|1
1647863790000|2022-03-21 11:56:30|7266.2|7260.2|7266.2|7260.2|7266.2|7260.2|7266.2|7260.2|0
1647863800000|2022-03-21 11:56:40|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|0
1647863810000|2022-03-21 11:56:50|7266.2|7260.2|7266.2|7260.2|7266.2|7260.2|7266.2|7260.2|0
1647863820000|2022-03-21 11:57:00|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|0
1647863830000|2022-03-21 11:57:10|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1647863850000|2022-03-21 11:57:30|7266.7|7260.7|7266.4|7260.4|7266.9|7260.9|7265.8|7259.8|2
1647863860000|2022-03-21 11:57:40|7266.7|7260.7|7263.9|7257.9|7266.7|7260.7|7263.9|7257.9|3
1647863870000|2022-03-21 11:57:50|7263.5|7257.5|7263.8|7257.8|7263.8|7257.8|7263.5|7257.5|1
1647863880000|2022-03-21 11:58:00|7264.2|7258.2|7265.1|7259.1|7265.4|7259.4|7264.2|7258.2|1
1647863890000|2022-03-21 11:58:10|7264.9|7258.9|7264.7|7258.7|7264.9|7258.9|7264.7|7258.7|1
1647863900000|2022-03-21 11:58:20|7262.7|7252.7|7262.9|7252.9|7262.9|7252.9|7262.7|7252.7|5
1647863910000|2022-03-21 11:58:30|7262.3|7252.3|7261|7255|7263.1|7255|7261|7248.1|0
1647863920000|2022-03-21 11:58:40|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|0
1647863930000|2022-03-21 11:58:50|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|0
1647863940000|2022-03-21 11:59:00|||||||||1
1647863960000|2022-03-21 11:59:20|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|0
1647863970000|2022-03-21 11:59:30|7261|7255|7261.8|7255.8|7261.8|7255.8|7261|7255|0
1647863980000|2022-03-21 11:59:40|7261.5|7255.5|7259.1|7253.1|7261.5|7255.5|7257.6|7251.6|5
1647863990000|2022-03-21 11:59:50|7259.6|7253.6|7259.1|7253.1|7259.6|7253.6|7259.1|7253.1|0
1647864000000|2022-03-21 12:00:00|7258.9|7252.9|7259.3|7253.3|7260.4|7254.4|7258.9|7252.9|3
1647864010000|2022-03-21 12:00:10|7259.1|7253.1|7256.3|7250.3|7259.1|7253.1|7256.3|7250.3|2
1647864020000|2022-03-21 12:00:20|7255.9|7249.9|7257.6|7251.6|7258.1|7252.1|7255.9|7249.9|1
1647864030000|2022-03-21 12:00:30|7257.1|7251.1|7257.8|7251.8|7257.8|7251.8|7257.1|7251.1|0
1647864050000|2022-03-21 12:00:50|7258.1|7252.1|7258.3|7252.3|7258.3|7252.3|7257.8|7251.8|0
1647864060000|2022-03-21 12:01:00|7258.6|7252.6|7258.9|7252.9|7259.1|7253.1|7258.6|7252.6|0
1647864070000|2022-03-21 12:01:10|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|7257.6|7251.6|1
1647864080000|2022-03-21 12:01:20|7258.8|7252.8|7261.4|7255.4|7261.9|7255.9|7258.6|7252.6|8
1647864090000|2022-03-21 12:01:30|7261.7|7255.7|7261.9|7255.9|7261.9|7255.9|7261.4|7255.4|0
1647864100000|2022-03-21 12:01:40|7261.4|7255.4|7261.7|7255.7|7261.7|7255.7|7261.4|7255.4|0
1647864110000|2022-03-21 12:01:50|7261.2|7255.2|7261.7|7251.7|7261.7|7255.7|7261.2|7251.7|1
1647864120000|2022-03-21 12:02:00|7259.4|7253.4|7255.3|7249.3|7259.4|7253.4|7255.3|7249.3|2
1647864140000|2022-03-21 12:02:20|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|1
1647864150000|2022-03-21 12:02:30|7256|7250|7255|7249|7256|7250|7254.8|7248.8|0
1647864160000|2022-03-21 12:02:40|7254.6|7248.6|7252.5|7246.5|7254.6|7248.6|7251.8|7245.8|4
1647864170000|2022-03-21 12:02:50|7252.1|7246.1|7251|7245|7252.1|7246.1|7251|7245|1
1647864180000|2022-03-21 12:03:00|7250.5|7244.5|7250.5|7244.5|7251.1|7245.1|7250.4|7244.4|2
1647864190000|2022-03-21 12:03:10|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|1
1647864200000|2022-03-21 12:03:20|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|1
1647864210000|2022-03-21 12:03:30|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|3
1647864220000|2022-03-21 12:03:40|7252.3|7246.3|7254.2|7248.2|7255.5|7249.5|7252.3|7246.3|6
1647864230000|2022-03-21 12:03:50|7254.5|7248.5|7251|7245|7254.5|7248.5|7251|7245|4
1647864240000|2022-03-21 12:04:00|7250.7|7244.7|7250.8|7244.8|7250.8|7244.8|7250.7|7244.7|0
1647864250000|2022-03-21 12:04:10|7251|7245|7250.8|7244.8|7251|7245|7250.8|7244.8|0
1647864260000|2022-03-21 12:04:20|7251|7245|7251|7245|7251|7245|7250.8|7244.8|0
1647864270000|2022-03-21 12:04:30|7251.3|7245.3|7252.6|7246.6|7253|7247|7251.3|7245.3|1
1647864280000|2022-03-21 12:04:40|7253.1|7247.1|7252.6|7246.6|7253.4|7247.4|7252.3|7246.3|2
1647864290000|2022-03-21 12:04:50|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|7252.3|7246.3|0
1647864300000|2022-03-21 12:05:00|7252|7246|7252|7246|7252|7246|7252|7246|0
1647864310000|2022-03-21 12:05:10|7251.8|7245.8|7250.8|7244.8|7251.8|7245.8|7250.8|7244.8|0
1647864320000|2022-03-21 12:05:20|7250.2|7244.2|7250.5|7244.5|7250.5|7244.5|7250.2|7244.2|0
1647864350000|2022-03-21 12:05:50|7250.7|7244.7|7251.3|7245.3|7251.3|7245.3|7250.7|7244.7|0
1647864360000|2022-03-21 12:06:00|7251|7245|7251|7245|7251|7245|7250.1|7244.1|1
1647864370000|2022-03-21 12:06:10|7251.7|7245.7|7252.3|7246.3|7252.3|7246.3|7251.7|7245.7|0
1647864380000|2022-03-21 12:06:20|7253.1|7247.1|7253.1|7247.1|7253.4|7247.4|7253.1|7247.1|1
1647864390000|2022-03-21 12:06:30|7251.2|7245.2|7249.6|7243.6|7251.2|7245.2|7249.6|7243.6|3
1647864400000|2022-03-21 12:06:40|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1647864410000|2022-03-21 12:06:50|7250.8|7244.8|7251.1|7245.1|7251.1|7245.1|7250.8|7244.8|0
1647864420000|2022-03-21 12:07:00|7251.5|7245.5|7252.5|7246.5|7252.5|7246.5|7251.5|7245.5|0
1647864430000|2022-03-21 12:07:10|7253.3|7247.3|7251.5|7245.5|7253.3|7247.3|7251.5|7245.5|0
1647864450000|2022-03-21 12:07:30|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|0
1647864460000|2022-03-21 12:07:40|7251.5|7245.5|7251|7245|7251.8|7245.8|7251|7245|1
1647864470000|2022-03-21 12:07:50|7250|7244|7250.8|7244.8|7252.5|7246.5|7249.5|7243.5|6
1647864480000|2022-03-21 12:08:00|7253.1|7243.1|7252.4|7246.4|7253.1|7246.4|7251.8|7243.1|1
1647864490000|2022-03-21 12:08:10|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1647864500000|2022-03-21 12:08:20|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|0
1647864520000|2022-03-21 12:08:40|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1647864530000|2022-03-21 12:08:50|7252.9|7246.9|7253.3|7247.3|7253.3|7247.3|7252.9|7246.9|0
1647864540000|2022-03-21 12:09:00|||||||||1
1647864560000|2022-03-21 12:09:20|7254.7|7248.7|7255.8|7249.8|7255.8|7249.8|7254.7|7248.7|1
1647864570000|2022-03-21 12:09:30|7256.1|7250.1|7255.5|7249.5|7256.1|7250.1|7255.3|7249.3|3
1647864580000|2022-03-21 12:09:40|7254.7|7248.7|7254.4|7248.4|7254.7|7248.7|7254.4|7248.4|1
1647864590000|2022-03-21 12:09:50|7253.1|7247.1|7251|7245|7253.1|7247.1|7251|7245|1
1647864600000|2022-03-21 12:10:00|7251.6|7245.6|7251|7245|7251.6|7245.6|7251|7245|0
1647864610000|2022-03-21 12:10:10|7250.7|7244.7|7251.8|7245.8|7251.8|7245.8|7250.7|7244.7|5
1647864620000|2022-03-21 12:10:20|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1647864630000|2022-03-21 12:10:30|7251.3|7245.3|7251.7|7245.7|7251.9|7245.9|7251.3|7245.3|0
1647864640000|2022-03-21 12:10:40|7252|7246|7251.7|7245.7|7252|7246|7251.7|7245.7|1
1647864650000|2022-03-21 12:10:50|7251.4|7245.4|7250.2|7244.2|7251.7|7245.7|7250.2|7244.2|1
1647864660000|2022-03-21 12:11:00|7250|7244|7251.8|7245.8|7251.8|7245.8|7250|7244|0
1647864680000|2022-03-21 12:11:20|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|0
1647864690000|2022-03-21 12:11:30|7250.5|7244.5|7251.4|7245.4|7251.6|7245.6|7250.5|7244.5|4
1647864700000|2022-03-21 12:11:40|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|0
1647864720000|2022-03-21 12:12:00|7251.4|7245.4|7250.8|7244.8|7251.4|7245.4|7250.6|7244.6|0
1647864730000|2022-03-21 12:12:10|7250.6|7244.6|7250.3|7244.3|7250.6|7244.6|7250.3|7244.3|0
1647864770000|2022-03-21 12:12:50|7250.5|7244.5|7249.6|7243.6|7250.5|7244.5|7249.6|7243.6|3
1647864780000|2022-03-21 12:13:00|7249.2|7243.2|7247.8|7241.8|7249.2|7243.2|7247.8|7241.8|3
1647864790000|2022-03-21 12:13:10|7248|7242|7248.9|7242.9|7248.9|7242.9|7247.3|7241.3|2
1647864800000|2022-03-21 12:13:20|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|0
1647864810000|2022-03-21 12:13:30|7248.9|7242.9|7248.2|7242.2|7248.9|7242.9|7248.2|7242.2|0
1647864820000|2022-03-21 12:13:40|7248.8|7242.8|7249.5|7243.5|7249.5|7243.5|7248.8|7242.8|0
1647864830000|2022-03-21 12:13:50|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|0
1647864840000|2022-03-21 12:14:00|7249.4|7243.4|7250.8|7244.8|7250.8|7244.8|7248.7|7242.7|4
1647864860000|2022-03-21 12:14:20|7251.1|7245.1|7249.6|7243.6|7251.1|7245.1|7249.6|7243.6|3
1647864870000|2022-03-21 12:14:30|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|2
1647864880000|2022-03-21 12:14:40|7249.1|7243.1|7249.1|7243.1|7249.4|7243.4|7249.1|7243.1|0
1647864900000|2022-03-21 12:15:00|7249.6|7243.6|7250.4|7244.4|7250.4|7244.4|7249.6|7243.6|0
1647864910000|2022-03-21 12:15:10|||||||||3
1647864920000|2022-03-21 12:15:20|7250.7|7244.7|7250|7244|7250.7|7244.7|7250|7244|1
1647864930000|2022-03-21 12:15:30|7250.2|7244.2|7252.6|7246.6|7252.6|7246.6|7250.2|7244.2|2
1647864940000|2022-03-21 12:15:40|7252.5|7246.5|7254.1|7248.1|7254.8|7248.8|7252.5|7246.5|3
1647864950000|2022-03-21 12:15:50|7254.4|7248.4|7254.6|7248.6|7255.1|7249.1|7254.4|7248.4|0
1647864960000|2022-03-21 12:16:00|7254.9|7248.9|7255.5|7249.5|7255.8|7249.8|7254.9|7248.9|0
1647864970000|2022-03-21 12:16:10|7256.3|7250.3|7256.7|7250.7|7256.7|7250.7|7256.3|7250.3|0
1647864980000|2022-03-21 12:16:20|7259|7253|7258.4|7252.4|7259|7253|7258.4|7252.4|1
1647864990000|2022-03-21 12:16:30|7259|7253|7259.3|7253.3|7259.3|7253.3|7259|7253|0
1647865000000|2022-03-21 12:16:40|7259|7253|7259.3|7253.3|7259.3|7253.3|7259|7253|0
1647865010000|2022-03-21 12:16:50|7259.7|7253.7|7255.3|7249.3|7259.7|7253.7|7255.3|7249.3|8
1647865020000|2022-03-21 12:17:00|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|7255.9|7249.9|0
1647865030000|2022-03-21 12:17:10|7255.5|7249.5|7254.9|7248.9|7255.5|7249.5|7254.6|7248.6|1
1647865040000|2022-03-21 12:17:20|7254.6|7248.6|7254.9|7248.9|7254.9|7248.9|7254.6|7248.6|2
1647865050000|2022-03-21 12:17:30|7255.2|7249.2|7254.3|7248.3|7256|7250|7254.3|7248.3|1
1647865060000|2022-03-21 12:17:40|7253.7|7247.7|7255.7|7249.7|7255.7|7249.7|7253.7|7247.7|4
1647865070000|2022-03-21 12:17:50|7255.4|7249.4|7255.4|7249.4|7255.7|7249.7|7255.4|7249.4|1
1647865080000|2022-03-21 12:18:00|7255.7|7249.7|7253.4|7247.4|7255.7|7249.7|7253.4|7247.4|2
1647865100000|2022-03-21 12:18:20|7254|7248|7254.9|7248.9|7255.3|7249.3|7254|7248|2
1647865110000|2022-03-21 12:18:30|7253.9|7247.9|7253.7|7247.7|7253.9|7247.9|7253.7|7247.7|1
1647865120000|2022-03-21 12:18:40|7253.4|7247.4|7255|7249|7255|7249|7253.2|7247.2|2
1647865140000|2022-03-21 12:19:00|7255.2|7249.2|7255.5|7249.5|7255.5|7249.5|7255.2|7249.2|0
1647865150000|2022-03-21 12:19:10|7255.8|7249.8|7255.5|7249.5|7256.3|7250.3|7255.5|7249.5|0
1647865160000|2022-03-21 12:19:20|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|1
1647865190000|2022-03-21 12:19:50|7254.7|7248.7|7253.9|7247.9|7254.7|7248.7|7253.9|7247.9|1
1647865200000|2022-03-21 12:20:00|7254.2|7248.2|7254.4|7248.4|7254.4|7248.4|7254.2|7248.2|0
1647865210000|2022-03-21 12:20:10|7254.1|7248.1|7253.6|7247.6|7254.2|7248.2|7253.6|7247.6|1
1647865220000|2022-03-21 12:20:20|7253.3|7247.3|7253.3|7247.3|7253.6|7247.6|7253.3|7247.3|2
1647865230000|2022-03-21 12:20:30|||||||||1
1647865240000|2022-03-21 12:20:40|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|1
1647865250000|2022-03-21 12:20:50|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|0
1647865260000|2022-03-21 12:21:00|7251.9|7245.9|7251.4|7245.4|7253.1|7247.1|7251.4|7245.4|3
1647865270000|2022-03-21 12:21:10|7251.7|7245.7|7250.5|7244.5|7251.9|7245.9|7250.5|7244.5|0
1647865280000|2022-03-21 12:21:20|7250.8|7244.8|7249.8|7243.8|7250.9|7244.9|7249.8|7243.8|1
1647865290000|2022-03-21 12:21:30|7250.1|7244.1|7250.6|7244.6|7250.9|7244.9|7250.1|7244.1|0
1647865300000|2022-03-21 12:21:40|7251|7245|7247.5|7241.5|7251|7245|7247.5|7241.5|1
1647865310000|2022-03-21 12:21:50|7247.3|7241.3|7249.3|7243.3|7249.3|7243.3|7247.3|7241.3|0
1647865320000|2022-03-21 12:22:00|7249|7243|7247.5|7241.5|7249|7243|7247.5|7241.5|0
1647865330000|2022-03-21 12:22:10|7247.3|7241.3|7247.2|7241.2|7247.3|7241.3|7247.2|7241.2|0
1647865340000|2022-03-21 12:22:20|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|7248.3|7242.3|2
1647865350000|2022-03-21 12:22:30|7248|7242|7247.7|7241.7|7248|7242|7247.7|7241.7|0
1647865360000|2022-03-21 12:22:40|7247.4|7241.4|7247.2|7241.2|7247.4|7241.4|7247.2|7241.2|1
1647865370000|2022-03-21 12:22:50|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|7246.9|7240.9|0
1647865380000|2022-03-21 12:23:00|7246.6|7240.6|7246.6|7240.6|7246.6|7240.6|7246.6|7240.6|0
1647865390000|2022-03-21 12:23:10|7246.4|7240.4|7246.4|7240.4|7246.4|7240.4|7246.4|7240.4|0
1647865410000|2022-03-21 12:23:30|7246.6|7240.6|7246.6|7240.6|7246.6|7240.6|7246.6|7240.6|0
1647865430000|2022-03-21 12:23:50|7248.7|7242.7|7249.9|7243.9|7249.9|7243.9|7248.4|7242.4|2
1647865440000|2022-03-21 12:24:00|7250.1|7244.1|7251.3|7245.3|7251.3|7245.3|7250.1|7244.1|1
1647865450000|2022-03-21 12:24:10|7250.1|7244.1|7248.1|7242.1|7250.1|7244.1|7248.1|7242.1|3
1647865470000|2022-03-21 12:24:30|7246.4|7240.4|7246.4|7240.4|7246.4|7240.4|7246.4|7240.4|3
1647865480000|2022-03-21 12:24:40|7244.9|7238.9|7244|7238|7244.9|7238.9|7244|7238|14
1647865490000|2022-03-21 12:24:50|7244.3|7238.3|7243.4|7237.4|7244.5|7238.5|7242.6|7236.6|1
1647865500000|2022-03-21 12:25:00|7243.1|7237.1|7243.1|7237.1|7243.1|7237.1|7243.1|7237.1|1
1647865520000|2022-03-21 12:25:20|7243.4|7237.4|7245.7|7239.7|7246.3|7240.3|7243.4|7237.4|5
1647865530000|2022-03-21 12:25:30|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|0
1647865550000|2022-03-21 12:25:50|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|1
1647865560000|2022-03-21 12:26:00|7251.1|7236.1|7248.2|7242.2|7251.1|7242.2|7248.2|7236.1|0
1647865570000|2022-03-21 12:26:10|7247.3|7241.3|7248.2|7242.2|7248.2|7242.2|7247.3|7241.3|5
1647865580000|2022-03-21 12:26:20|7247.6|7241.6|7242.9|7236.9|7247.6|7241.6|7242.9|7236.9|6
1647865590000|2022-03-21 12:26:30|7242.6|7236.6|7240.3|7234.3|7242.6|7236.6|7240.3|7234.3|1
1647865600000|2022-03-21 12:26:40|7239.6|7233.6|7241.7|7235.7|7241.7|7235.7|7239.3|7233.3|5
1647865620000|2022-03-21 12:27:00|||||||||1
1647865630000|2022-03-21 12:27:10|7241.4|7235.4|7240.7|7234.7|7243.5|7237.5|7240.4|7234.4|1
1647865640000|2022-03-21 12:27:20|7240.1|7234.1|7238.9|7232.9|7240.1|7234.1|7238.9|7232.9|13
1647865650000|2022-03-21 12:27:30|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|7239.2|7233.2|0
1647865660000|2022-03-21 12:27:40|7238.9|7232.9|7241.1|7235.1|7241.1|7235.1|7238.7|7232.7|6
1647865670000|2022-03-21 12:27:50|7240.8|7234.8|7240.5|7234.5|7240.8|7234.8|7240.5|7234.5|0
1647865680000|2022-03-21 12:28:00|7240.8|7234.8|7241.1|7235.1|7241.1|7235.1|7240.8|7234.8|2
1647865720000|2022-03-21 12:28:40|7241.4|7235.4|7241.4|7235.4|7241.4|7235.4|7241.4|7235.4|3
1647865730000|2022-03-21 12:28:50|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|0
1647865740000|2022-03-21 12:29:00|7240.9|7234.9|7243.9|7237.9|7243.9|7237.9|7240.9|7234.9|0
1647865750000|2022-03-21 12:29:10|7243.6|7237.6|7245.8|7239.8|7246.3|7240.3|7243.6|7237.6|3
1647865760000|2022-03-21 12:29:20|7244.2|7238.2|7240.7|7234.7|7244.2|7238.2|7240.7|7234.7|3
1647865770000|2022-03-21 12:29:30|7241|7235|7241.2|7235.2|7241.2|7235.2|7240.9|7234.9|0
1647865780000|2022-03-21 12:29:40|7240.9|7234.9|7240.7|7234.7|7240.9|7234.9|7240.7|7234.7|0
1647865790000|2022-03-21 12:29:50|7240.9|7234.9|7244.6|7238.6|7244.6|7238.6|7240.8|7234.8|1
1647865810000|2022-03-21 12:30:10|7244.3|7238.3|7244.6|7238.6|7244.6|7238.6|7244.3|7238.3|0
1647865820000|2022-03-21 12:30:20|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|1
1647865830000|2022-03-21 12:30:30|7244|7238|7243.4|7237.4|7244|7238|7243.4|7237.4|0
1647865840000|2022-03-21 12:30:40|7244|7238|7243|7237|7244.8|7238.8|7243|7237|4
1647865850000|2022-03-21 12:30:50|7243.6|7237.6|7243.6|7237.6|7245.7|7239.7|7243.6|7237.6|0
1647865860000|2022-03-21 12:31:00|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|7243.8|7237.8|0
1647865890000|2022-03-21 12:31:30|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|0
1647865900000|2022-03-21 12:31:40|7243.8|7237.8|7241.7|7235.7|7243.8|7237.8|7241.3|7235.3|8
1647865910000|2022-03-21 12:31:50|7241.9|7235.9|7242|7236|7242.2|7236.2|7241.9|7235.9|0
1647865920000|2022-03-21 12:32:00|7241.6|7235.6|7243.9|7237.9|7244.5|7238.5|7241.6|7235.6|3
1647865930000|2022-03-21 12:32:10|7243.4|7237.4|7243.2|7237.2|7243.4|7237.4|7243.2|7237.2|0
1647865940000|2022-03-21 12:32:20|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|0
1647865950000|2022-03-21 12:32:30|7240.5|7234.5|7233.9|7227.9|7240.5|7234.5|7233.6|7227.6|16
1647865960000|2022-03-21 12:32:40|7235.2|7229.2|7231|7225|7235.2|7229.2|7231|7225|10
1647865970000|2022-03-21 12:32:50|7228.6|7222.6|7228.3|7222.3|7228.6|7222.6|7228.1|7222.1|3
1647865980000|2022-03-21 12:33:00|7229.1|7223.1|7229.6|7223.6|7229.9|7223.9|7228.6|7222.6|4
1647865990000|2022-03-21 12:33:10|7229.9|7223.9|7229.6|7223.6|7229.9|7223.9|7229.3|7223.3|1
1647866000000|2022-03-21 12:33:20|7229.4|7223.4|7227.6|7221.6|7229.4|7223.4|7227.6|7221.6|1
1647866010000|2022-03-21 12:33:30|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|3
1647866020000|2022-03-21 12:33:40|7227.3|7221.3|7227.3|7221.3|7227.3|7221.3|7227.3|7221.3|0
1647866030000|2022-03-21 12:33:50|7227.6|7221.6|7227.8|7221.8|7227.8|7221.8|7227.6|7221.6|0
1647866040000|2022-03-21 12:34:00|7227.2|7221.2|7228.7|7222.7|7228.7|7222.7|7227.2|7221.2|2
1647866050000|2022-03-21 12:34:10|7229|7223|7229.2|7223.2|7229.2|7223.2|7229|7223|0
1647866060000|2022-03-21 12:34:20|7229.5|7223.5|7228.4|7222.4|7229.8|7223.8|7227.8|7221.8|5
1647866070000|2022-03-21 12:34:30|7228.6|7222.6|7228.3|7222.3|7228.6|7222.6|7228.3|7222.3|0
1647866080000|2022-03-21 12:34:40|7227.3|7221.3|7227|7221|7227.3|7221.3|7227|7221|2
1647866090000|2022-03-21 12:34:50|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|2
1647866100000|2022-03-21 12:35:00|7223.2|7217.2|7226.7|7220.7|7226.7|7220.7|7223.2|7217.2|4
1647866110000|2022-03-21 12:35:10|7227|7221|7228.1|7222.1|7228.1|7222.1|7226.1|7220.1|3
1647866120000|2022-03-21 12:35:20|7228.4|7222.4|7231|7225|7231.6|7225.6|7228.4|7222.4|1
1647866130000|2022-03-21 12:35:30|7232.1|7226.1|7230.8|7224.8|7232.1|7226.1|7230.8|7224.8|2
1647866140000|2022-03-21 12:35:40|7231.6|7225.6|7232.7|7226.7|7232.7|7226.7|7231.6|7225.6|2
1647866150000|2022-03-21 12:35:50|7232.4|7226.4|7231.2|7225.2|7232.4|7226.4|7231.2|7225.2|4
1647866160000|2022-03-21 12:36:00|7231.5|7225.5|7231|7225|7231.5|7225.5|7230.7|7224.7|0
1647866170000|2022-03-21 12:36:10|7230.7|7224.7|7230.2|7224.2|7230.7|7224.7|7230.2|7224.2|0
1647866180000|2022-03-21 12:36:20|7230|7224|7230.7|7224.7|7231|7225|7230|7224|0
1647866190000|2022-03-21 12:36:30|7231|7225|7231|7225|7231|7225|7231|7225|0
1647866200000|2022-03-21 12:36:40|7230.2|7224.2|7231|7225|7231.3|7225.3|7230.2|7224.2|1
1647866210000|2022-03-21 12:36:50|7231.3|7225.3|7231.3|7225.3|7231.3|7225.3|7231.3|7225.3|0
1647866220000|2022-03-21 12:37:00|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|7231.9|7225.9|0
1647866230000|2022-03-21 12:37:10|7232.2|7226.2|7231.3|7225.3|7232.9|7226.9|7231.3|7225.3|0
1647866240000|2022-03-21 12:37:20|7231|7225|7230.7|7224.7|7231|7225|7230.4|7224.4|1
1647866250000|2022-03-21 12:37:30|7225.2|7219.2|7223.5|7217.5|7225.6|7219.6|7223.2|7217.2|6
1647866260000|2022-03-21 12:37:40|7223.7|7217.7|7227.2|7221.2|7227.2|7221.2|7223.7|7217.7|2
1647866270000|2022-03-21 12:37:50|7225.8|7219.8|7226.1|7220.1|7226.1|7220.1|7225.6|7219.6|0
1647866280000|2022-03-21 12:38:00|7225.8|7219.8|7227.2|7221.2|7227.2|7221.2|7225.6|7219.6|0
1647866310000|2022-03-21 12:38:30|7222.7|7216.7|7223.7|7217.7|7224|7218|7222.7|7216.7|1
1647866320000|2022-03-21 12:38:40|7224|7218|7225.3|7219.3|7226.4|7220.4|7224|7218|0
1647866330000|2022-03-21 12:38:50|7224.3|7218.3|7223.5|7217.5|7224.3|7218.3|7223.5|7217.5|6
1647866340000|2022-03-21 12:39:00|7224|7218|7224.6|7218.6|7224.6|7218.6|7224|7218|0
1647866350000|2022-03-21 12:39:10|7224.8|7218.8|7229.1|7223.1|7229.1|7223.1|7224.8|7218.8|3
1647866360000|2022-03-21 12:39:20|7229.4|7223.4|7227.2|7221.2|7229.4|7223.4|7227.2|7221.2|6
1647866370000|2022-03-21 12:39:30|7227.1|7221.1|7226.7|7220.7|7227.1|7221.1|7226.7|7220.7|0
1647866380000|2022-03-21 12:39:40|7227.1|7221.1|7225.5|7219.5|7227.1|7221.1|7225.5|7219.5|0
1647866390000|2022-03-21 12:39:50|7225.3|7219.3|7225|7219|7225.3|7219.3|7225|7219|0
1647866410000|2022-03-21 12:40:10|7225.4|7219.4|7224.4|7218.4|7225.4|7219.4|7224.4|7218.4|0
1647866430000|2022-03-21 12:40:30|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|0
1647866440000|2022-03-21 12:40:40|7223.7|7217.7|7223.9|7217.9|7223.9|7217.9|7223.4|7217.4|1
1647866450000|2022-03-21 12:40:50|7224.9|7218.9|7224.8|7218.8|7225|7219|7224.8|7218.8|1
1647866460000|2022-03-21 12:41:00|7225.4|7219.4|7226.1|7220.1|7226.1|7220.1|7225.4|7219.4|0
1647866470000|2022-03-21 12:41:10|7225.8|7219.8|7224.3|7218.3|7225.8|7219.8|7224.3|7218.3|5
1647866480000|2022-03-21 12:41:20|7224.1|7218.1|7224.6|7218.6|7225.1|7219.1|7224.1|7218.1|1
1647866490000|2022-03-21 12:41:30|7224.3|7218.3|7224.1|7218.1|7224.3|7218.3|7224.1|7218.1|1
1647866500000|2022-03-21 12:41:40|7223.6|7217.6|7219.8|7213.8|7223.6|7217.6|7219.8|7213.8|10
1647866510000|2022-03-21 12:41:50|7219.3|7213.3|7219.6|7213.6|7219.6|7213.6|7219.3|7213.3|0
1647866520000|2022-03-21 12:42:00|7219.8|7213.8|7219.3|7213.3|7220.6|7214.6|7219.3|7213.3|2
1647866580000|2022-03-21 12:43:00|7219.6|7213.6|7219.3|7213.3|7219.6|7213.6|7219.3|7213.3|4
1647866590000|2022-03-21 12:43:10|7221.1|7215.1|7220.8|7214.8|7221.1|7215.1|7220.8|7214.8|3
1647866610000|2022-03-21 12:43:30|7221.1|7215.1|7222.6|7216.6|7222.6|7216.6|7221.1|7215.1|1
1647866620000|2022-03-21 12:43:40|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|0
1647866630000|2022-03-21 12:43:50|7221.6|7215.6|7221.9|7215.9|7221.9|7215.9|7221.6|7215.6|6
1647866640000|2022-03-21 12:44:00|7222.9|7216.9|7220.4|7214.4|7223.2|7217.2|7220.4|7214.4|4
1647866660000|2022-03-21 12:44:20|7220.8|7214.8|7222.8|7216.8|7223.1|7217.1|7220.6|7214.6|3
1647866670000|2022-03-21 12:44:30|7223.3|7217.3|7222.2|7216.2|7223.5|7217.5|7222.2|7216.2|0
1647866680000|2022-03-21 12:44:40|7221.9|7215.9|7217.3|7211.3|7221.9|7215.9|7217.3|7211.3|3
1647866690000|2022-03-21 12:44:50|7218.2|7212.2|7219.7|7213.7|7219.9|7213.9|7218.2|7212.2|0
1647869400000|2022-03-21 13:30:00|7221.8|7215.8|7229.8|7223.8|7229.8|7223.8|7221.8|7215.8|137
1647869410000|2022-03-21 13:30:10|7230.3|7224.3|7238.2|7232.2|7238.2|7232.2|7230.3|7224.3|50
1647869420000|2022-03-21 13:30:20|7238.5|7232.5|7245.6|7239.6|7246.2|7240.2|7227.5|7221.5|53
1647869430000|2022-03-21 13:30:30|7244.7|7238.7|7258.1|7252.1|7259.8|7253.8|7244.7|7238.1|85
1647869440000|2022-03-21 13:30:40|7258|7252|7256.1|7250.1|7258.9|7252.9|7255.3|7249.3|57
1647869450000|2022-03-21 13:30:50|7255.3|7249.3|7254.4|7248.4|7255.3|7249.3|7252|7246|12
1647869460000|2022-03-21 13:31:00|7254.3|7248.3|7257.5|7251.5|7258.1|7252.1|7254.3|7248.3|10
1647869470000|2022-03-21 13:31:10|7257.8|7251.8|7256.5|7250.5|7257.8|7251.8|7253.4|7247.4|23
1647869480000|2022-03-21 13:31:20|7256.8|7250.8|7261.2|7255.2|7261.2|7255.2|7256.5|7250.5|23
1647869490000|2022-03-21 13:31:30|7261.8|7255.8|7262.6|7256.6|7262.9|7256.9|7260.6|7254.6|15
1647869500000|2022-03-21 13:31:40|7263.7|7257.7|7259.7|7253.7|7263.7|7257.7|7259|7253|34
1647869510000|2022-03-21 13:31:50|7260|7254|7259.1|7253.1|7260.7|7254.7|7258.7|7252.7|13
1647869520000|2022-03-21 13:32:00|7259.2|7253.2|7254.4|7248.4|7263.1|7257.1|7254.4|7248.4|49
1647869530000|2022-03-21 13:32:10|7254.8|7248.8|7267.9|7261.9|7267.9|7261.9|7254.8|7248.8|75
1647869540000|2022-03-21 13:32:20|7267.5|7261.5|7272.5|7266.5|7273.3|7267.3|7266.9|7260.9|24
1647869550000|2022-03-21 13:32:30|7272.2|7266.2|7275.2|7269.2|7276.1|7270.1|7266.6|7260.6|41
1647869560000|2022-03-21 13:32:40|7274.2|7268.2|7276.3|7270.3|7276.3|7270.3|7273.6|7267.6|25
1647869570000|2022-03-21 13:32:50|7277.2|7271.2|7273.3|7267.3|7277.5|7271.5|7273.2|7267.2|25
1647869580000|2022-03-21 13:33:00|7274.4|7268.4|7277.8|7271.8|7277.9|7271.9|7274.1|7268.1|25
1647869590000|2022-03-21 13:33:10|7277.5|7271.5|7279.3|7273.3|7280.5|7274.5|7277.5|7271.5|16
1647869600000|2022-03-21 13:33:20|7279.5|7273.5|7281.7|7275.7|7281.7|7275.7|7278.9|7272.9|17
1647869610000|2022-03-21 13:33:30|7281.4|7275.4|7280.4|7274.4|7282|7276|7277.7|7271.7|11
1647869620000|2022-03-21 13:33:40|7280.7|7274.7|7280.8|7274.8|7282.5|7276.5|7280.2|7274.2|15
1647869630000|2022-03-21 13:33:50|7281.5|7275.5|7281|7275|7281.5|7275.5|7280.4|7274.4|10
1647869640000|2022-03-21 13:34:00|7281.2|7275.2|7283.1|7277.1|7283.8|7277.8|7281|7275|29
1647869650000|2022-03-21 13:34:10|7282.8|7276.8|7283.3|7277.3|7286.1|7280.1|7282.8|7276.8|14
1647869660000|2022-03-21 13:34:20|7283|7277|7283.8|7277.8|7284.8|7278.8|7283|7277|32
1647869670000|2022-03-21 13:34:30|7284|7278|7284|7278|7284|7278|7282.9|7276.9|3
1647869680000|2022-03-21 13:34:40|7283.5|7277.5|7281.6|7275.6|7283.5|7277.5|7281.6|7275.6|21
1647869690000|2022-03-21 13:34:50|7281.2|7275.2|7272.1|7266.1|7281.2|7275.2|7272.1|7266.1|10
1647869700000|2022-03-21 13:35:00|7272.6|7266.6|7276.7|7270.7|7278|7272|7272.6|7266.6|60
1647869710000|2022-03-21 13:35:10|7276.4|7270.4|7277.2|7271.2|7279.3|7273.3|7274.7|7268.7|15
1647869720000|2022-03-21 13:35:20|7278.3|7272.3|7284|7278|7284|7278|7278.3|7272.3|25
1647869730000|2022-03-21 13:35:30|7284.2|7278.2|7288.1|7282.1|7288.1|7282.1|7284|7278|13
1647869740000|2022-03-21 13:35:40|7287.8|7281.8|7286.8|7280.8|7287.8|7281.8|7286.8|7280.8|14
1647869750000|2022-03-21 13:35:50|7287.1|7281.1|7287.6|7281.6|7287.6|7281.6|7287.1|7281.1|9
1647869760000|2022-03-21 13:36:00|7287.9|7281.9|7292.1|7286.1|7293.6|7287.6|7287.9|7281.9|56
1647869770000|2022-03-21 13:36:10|7291.8|7285.8|7286.8|7280.8|7291.8|7285.8|7285.9|7279.9|23
1647869780000|2022-03-21 13:36:20|7286.5|7280.5|7284.7|7278.7|7287|7281|7282.9|7276.9|28
1647869790000|2022-03-21 13:36:30|7284.4|7278.4|7289.5|7283.5|7289.5|7283.5|7284.4|7278.4|25
1647869800000|2022-03-21 13:36:40|7290.6|7284.6|7288.5|7282.5|7291.1|7285.1|7288.5|7282.5|8
1647869810000|2022-03-21 13:36:50|7288.2|7282.2|7287.3|7281.3|7289.2|7283.2|7286.7|7280.7|16
1647869820000|2022-03-21 13:37:00|7287.6|7281.6|7294|7288|7294|7288|7287.6|7281.6|46
1647869830000|2022-03-21 13:37:10|7293.5|7287.5|7294|7284|7294|7287.7|7292.1|7283.8|13
1647869840000|2022-03-21 13:37:20|7293.5|7287.5|7291.5|7285.5|7293.5|7287.5|7291.3|7285.3|4
1647869850000|2022-03-21 13:37:30|7292.1|7286.1|7293.2|7287.2|7293.2|7287.2|7287.9|7281.9|37
1647869860000|2022-03-21 13:37:40|7293.1|7287.1|7291.9|7285.9|7293.4|7287.4|7291.7|7285.7|14
1647869870000|2022-03-21 13:37:50|7291.7|7285.7|7291.7|7285.7|7291.9|7285.9|7291.7|7285.7|5
1647869880000|2022-03-21 13:38:00|7291.9|7285.9|7292.9|7286.9|7293.6|7287.6|7291.9|7285.9|15
1647869890000|2022-03-21 13:38:10|7292.1|7286.1|7293.1|7287.1|7293.4|7287.4|7292.1|7286.1|6
1647869900000|2022-03-21 13:38:20|7293.6|7287.6|7292.6|7286.6|7293.6|7287.6|7292.5|7286.5|6
1647869910000|2022-03-21 13:38:30|7292.9|7286.9|7293.4|7287.4|7293.4|7287.4|7292.6|7286.6|7
1647869920000|2022-03-21 13:38:40|7293.1|7287.1|7289.5|7283.5|7293.6|7287.6|7289.5|7283.5|12
1647869930000|2022-03-21 13:38:50|7290.1|7284.1|7290.4|7284.4|7290.7|7284.7|7288.9|7282.9|17
1647869940000|2022-03-21 13:39:00|7290.7|7284.7|7293.1|7287.1|7293.1|7287.1|7290.7|7284.7|15
1647869950000|2022-03-21 13:39:10|7292.8|7286.8|7290.9|7284.9|7293.4|7287.4|7290.9|7284.9|12
1647869960000|2022-03-21 13:39:20|7290.7|7284.7|7289.9|7283.9|7291.1|7285.1|7289.6|7283.6|16
1647869970000|2022-03-21 13:39:30|7289.7|7283.7|7285.6|7279.6|7291.8|7284.3|7285.6|7279.6|18
1647869980000|2022-03-21 13:39:40|7286.1|7280.1|7283.3|7277.3|7286.6|7280.6|7283.3|7277.3|21
1647869990000|2022-03-21 13:39:50|7283.9|7277.9|7279.4|7273.4|7283.9|7277.9|7279.4|7273.4|8
1647870000000|2022-03-21 13:40:00|7278.8|7272.8|7287.5|7281.5|7288.6|7282.6|7278.8|7272.8|18
1647870010000|2022-03-21 13:40:10|7287.2|7281.2|7287.7|7281.7|7289.3|7283.3|7286.1|7280.1|15
1647870020000|2022-03-21 13:40:20|7287.1|7281.1|7289.3|7283.3|7290|7284|7287.1|7281.1|4
1647870030000|2022-03-21 13:40:30|7291.2|7285.2|7293.1|7287.1|7293.4|7287.4|7289.3|7283.3|20
1647870040000|2022-03-21 13:40:40|7296.9|7290.9|7302.8|7296.8|7302.8|7296.8|7295.9|7289.9|46
1647870050000|2022-03-21 13:40:50|7302.5|7296.5|7300|7294|7302.5|7296.5|7300|7294|25
1647870060000|2022-03-21 13:41:00|7300.3|7294.3|7300.6|7294.6|7303.8|7297.8|7300.3|7294.3|27
1647870070000|2022-03-21 13:41:10|7300.3|7294.3|7298.3|7292.3|7300.9|7294.9|7297.3|7291.3|35
1647870080000|2022-03-21 13:41:20|7298.1|7292.1|7289.2|7283.2|7298.1|7292.1|7288.7|7282.7|10
1647870090000|2022-03-21 13:41:30|7289.5|7283.5|7286|7280|7289.7|7283.7|7285.8|7279.8|11
1647870100000|2022-03-21 13:41:40|7285.7|7279.7|7285.6|7279.6|7286.6|7280.6|7285.5|7279.5|4
1647870110000|2022-03-21 13:41:50|7286|7280|7286.1|7280.1|7286.1|7280.1|7283.5|7277.5|29
1647870120000|2022-03-21 13:42:00|7287|7281|7287.3|7281.3|7287.9|7281.9|7286.6|7280.6|21
1647870130000|2022-03-21 13:42:10|7285.6|7279.6|7285.5|7279.5|7287.2|7281.2|7284.5|7278.5|22
1647870140000|2022-03-21 13:42:20|7284.1|7278.1|7287.2|7281.2|7287.2|7281.2|7284.1|7278.1|32
1647870150000|2022-03-21 13:42:30|7286.9|7280.9|7286.7|7280.7|7287.2|7281.2|7286.4|7280.4|6
1647870160000|2022-03-21 13:42:40|7286.9|7280.9|7287.1|7281.1|7287.2|7281.2|7286.1|7280.1|5
1647870170000|2022-03-21 13:42:50|7286.6|7280.6|7294.9|7288.9|7294.9|7288.9|7286.6|7280.6|7
1647870180000|2022-03-21 13:43:00|7295.1|7289.1|7302.9|7296.9|7302.9|7296.9|7295.1|7289.1|12
1647870190000|2022-03-21 13:43:10|7305.2|7299.2|7303.5|7297.5|7305.7|7299.7|7302.5|7296.5|18
1647870200000|2022-03-21 13:43:20|7303.1|7297.1|7303.9|7297.9|7304.5|7298.5|7302.5|7296.5|9
1647870210000|2022-03-21 13:43:30|7303.4|7297.4|7307.2|7301.2|7308.1|7302.1|7303.4|7297.4|14
1647870220000|2022-03-21 13:43:40|7307.4|7301.4|7307.4|7301.4|7307.9|7301.9|7306.8|7300.8|10
1647870230000|2022-03-21 13:43:50|7308.4|7302.4|7307.4|7301.4|7308.4|7302.4|7306.6|7300.6|15
1647870240000|2022-03-21 13:44:00|7307.9|7301.9|7308.4|7302.4|7308.4|7302.4|7307.9|7301.9|4
1647870250000|2022-03-21 13:44:10|7307.9|7301.9|7308.4|7302.4|7308.4|7302.4|7307.1|7301.1|28
1647870260000|2022-03-21 13:44:20|7307.6|7301.6|7308.4|7302.4|7308.4|7302.4|7307.6|7301.6|8
1647870270000|2022-03-21 13:44:30|7310.5|7304.5|7314.5|7308.5|7314.8|7308.8|7310.5|7304.5|16
1647870280000|2022-03-21 13:44:40|7314.8|7308.8|7313.2|7307.2|7314.8|7308.8|7313.2|7307.2|17
1647870290000|2022-03-21 13:44:50|7312.7|7306.7|7312.4|7306.4|7313.7|7307.7|7312.4|7306.4|3
1647870300000|2022-03-21 13:45:00|7313|7307|7315.9|7309.9|7317.8|7311.8|7310.5|7304.5|36
1647870310000|2022-03-21 13:45:10|7316.2|7310.2|7314.8|7308.8|7316.5|7310.5|7312.6|7306.6|19
1647870320000|2022-03-21 13:45:20|7314.6|7308.6|7316|7310|7316.9|7310.9|7313.8|7307.8|21
1647870330000|2022-03-21 13:45:30|7315.8|7309.8|7316.2|7310.2|7316.4|7310.4|7314.6|7308.6|26
1647870340000|2022-03-21 13:45:40|7315.7|7309.7|7313.9|7307.9|7315.7|7309.7|7313.4|7307.4|10
1647870350000|2022-03-21 13:45:50|7313.2|7307.2|7309.6|7303.6|7313.2|7307.2|7309.6|7303.6|9
1647870360000|2022-03-21 13:46:00|7309.4|7303.4|7305.9|7299.9|7310.7|7304.7|7305.9|7299.9|11
1647870370000|2022-03-21 13:46:10|7305.1|7299.1|7299.1|7293.1|7305.9|7299.9|7298.6|7292.6|29
1647870380000|2022-03-21 13:46:20|7300.1|7294.1|7295.5|7289.5|7300.6|7294.6|7295.3|7289.3|7
1647870390000|2022-03-21 13:46:30|7295.8|7289.8|7297.6|7291.6|7297.8|7291.8|7295.8|7289.8|14
1647870400000|2022-03-21 13:46:40|7297.3|7291.3|7297.6|7291.6|7297.6|7291.6|7297.3|7291.3|0
1647870410000|2022-03-21 13:46:50|7297.8|7291.8|7299.2|7293.2|7300.8|7294.8|7297.8|7291.8|28
1647870420000|2022-03-21 13:47:00|7299.7|7293.7|7299.2|7293.2|7300.5|7294.5|7297.7|7291.7|23
1647870430000|2022-03-21 13:47:10|7298.7|7292.7|7300.4|7294.4|7300.4|7294.4|7298.4|7292.4|9
1647870440000|2022-03-21 13:47:20|7300.1|7294.1|7295.7|7289.7|7301.1|7295.1|7295.7|7289.7|6
1647870450000|2022-03-21 13:47:30|7294.3|7288.3|7294.6|7288.6|7295.9|7289.9|7294.3|7288.3|8
1647870460000|2022-03-21 13:47:40|||||||||1
1647870470000|2022-03-21 13:47:50|7294.8|7288.8|7296.5|7290.5|7296.5|7290.5|7294.8|7288.8|7
1647870480000|2022-03-21 13:48:00|7296.8|7290.8|7301.8|7295.8|7301.8|7295.8|7295.8|7289.8|25
1647870490000|2022-03-21 13:48:10|7301.5|7295.5|7300.7|7294.7|7302.1|7296.1|7300.1|7294.1|10
1647870500000|2022-03-21 13:48:20|7301.6|7295.6|7297.5|7291.5|7301.6|7295.6|7297|7291|6
1647870510000|2022-03-21 13:48:30|7297.7|7291.7|7299.8|7293.8|7299.8|7293.8|7297.7|7291.7|5
1647870520000|2022-03-21 13:48:40|7300|7294|7306|7300|7308.1|7302.1|7300|7294|11
1647870530000|2022-03-21 13:48:50|7306.2|7300.2|7306.4|7300.4|7306.7|7300.7|7306.2|7300.2|2
1647870540000|2022-03-21 13:49:00|7306.2|7300.2|7309.9|7303.9|7310.2|7304.2|7306.2|7300.2|12
1647870550000|2022-03-21 13:49:10|7309.6|7303.6|7308.6|7302.6|7309.9|7303.9|7307.9|7301.9|3
1647870560000|2022-03-21 13:49:20|7308.9|7302.9|7312.2|7306.2|7313.7|7307.7|7308.9|7302.9|16
1647870570000|2022-03-21 13:49:30|7310.4|7304.4|7309.2|7303.2|7311.2|7305.2|7308.1|7302.1|17
1647870580000|2022-03-21 13:49:40|7309.7|7303.7|7313.4|7307.4|7313.6|7307.6|7309.7|7303.7|51
1647870590000|2022-03-21 13:49:50|7312.4|7306.4|7312.6|7306.6|7313.2|7307.2|7312.1|7306.1|8
1647870600000|2022-03-21 13:50:00|7311.8|7305.8|7315.4|7309.4|7318.4|7312.4|7311.8|7305.8|51
1647870610000|2022-03-21 13:50:10|7315|7309|7316.6|7310.6|7316.6|7310.6|7315|7309|5
1647870620000|2022-03-21 13:50:20|7316.2|7310.2|7316.4|7310.4|7316.9|7310.9|7315.2|7309.2|15
1647870630000|2022-03-21 13:50:30|7316.2|7310.2|7316.7|7310.7|7318.1|7312.1|7315.9|7309.9|15
1647870640000|2022-03-21 13:50:40|7317.2|7311.2|7316.9|7310.9|7317.2|7311.2|7314.9|7308.9|11
1647870650000|2022-03-21 13:50:50|7316.5|7310.5|7311.6|7305.6|7316.5|7310.5|7309.6|7303.6|19
1647870660000|2022-03-21 13:51:00|7312.2|7306.2|7315.4|7309.4|7315.4|7309.4|7312.2|7306.2|6
1647870670000|2022-03-21 13:51:10|7313.9|7307.9|7309.4|7303.4|7313.9|7307.9|7309.4|7303.4|3
1647870680000|2022-03-21 13:51:20|7309.6|7303.6|7307.5|7301.5|7311.4|7305.4|7306.8|7300.8|16
1647870690000|2022-03-21 13:51:30|7307.3|7301.3|7314.1|7308.1|7314.4|7308.4|7307.3|7301.3|23
1647870700000|2022-03-21 13:51:40|7315.1|7309.1|7304|7298|7315.4|7309.4|7304|7298|4
1647870710000|2022-03-21 13:51:50|7303.8|7297.8|7303.7|7297.7|7303.8|7297.8|7298.5|7292.5|21
1647870720000|2022-03-21 13:52:00|7304|7298|7306.7|7300.7|7308.9|7302.9|7303.7|7297.7|14
1647870730000|2022-03-21 13:52:10|7306|7300|7307.9|7301.9|7307.9|7301.9|7305.7|7299.7|9
1647870740000|2022-03-21 13:52:20|7303.9|7297.9|7302.6|7296.6|7306.1|7300.1|7302.6|7296.6|14
1647870750000|2022-03-21 13:52:30|7303.1|7297.1|7302.2|7296.2|7303.7|7297.7|7302.2|7296.2|5
1647870760000|2022-03-21 13:52:40|7302.5|7296.5|7302.9|7296.9|7303.7|7297.7|7302.5|7296.5|3
1647870770000|2022-03-21 13:52:50|7303.4|7297.4|7302.9|7296.9|7303.7|7297.7|7302.9|7296.9|11
1647870780000|2022-03-21 13:53:00|7303.4|7297.4|7302.7|7296.7|7303.7|7297.7|7302.7|7296.7|6
1647870790000|2022-03-21 13:53:10|7302.5|7296.5|7298.3|7292.3|7302.5|7296.5|7298.1|7292.1|7
1647870800000|2022-03-21 13:53:20|7297.8|7291.8|7299.6|7293.6|7299.6|7293.6|7297.8|7291.8|7
1647870810000|2022-03-21 13:53:30|7300.1|7294.1|7300.9|7294.9|7301.9|7295.9|7300.1|7294.1|4
1647870820000|2022-03-21 13:53:40|7300.1|7294.1|7295.5|7289.5|7300.1|7294.1|7295|7289|10
1647870830000|2022-03-21 13:53:50|7296.2|7290.2|7294.7|7288.7|7296.3|7290.3|7294.7|7288.7|8
1647870840000|2022-03-21 13:54:00|7295|7289|7295.1|7289.1|7296.6|7290.6|7295|7289|8
1647870850000|2022-03-21 13:54:10|7294.7|7288.7|7296.3|7290.3|7296.3|7290.3|7294.7|7288.7|8
1647870860000|2022-03-21 13:54:20|7296.6|7290.6|7298.1|7292.1|7298.1|7292.1|7296.3|7290.3|2
1647870870000|2022-03-21 13:54:30|7298.4|7292.4|7304.2|7298.2|7304.2|7298.2|7298.4|7292.4|7
1647870880000|2022-03-21 13:54:40|7304.7|7298.7|7306.5|7300.5|7307.2|7301.2|7304.7|7298.7|4
1647870890000|2022-03-21 13:54:50|7306.9|7300.9|7307.7|7301.7|7307.7|7301.7|7306.2|7300.2|9
1647870900000|2022-03-21 13:55:00|7308.2|7302.2|7314.2|7308.2|7315.2|7309.2|7308.2|7302.2|40
1647870910000|2022-03-21 13:55:10|7314|7308|7315.4|7309.4|7316.2|7310.2|7313.7|7307.7|16
1647870920000|2022-03-21 13:55:20|7315.7|7309.7|7313.4|7307.4|7316.3|7310.3|7312.3|7306.3|12
1647870930000|2022-03-21 13:55:30|7313.6|7307.6|7311.3|7305.3|7313.6|7307.6|7311|7305|4
1647870940000|2022-03-21 13:55:40|7311|7305|7310.1|7304.1|7311.8|7305.8|7309.9|7303.9|4
1647870950000|2022-03-21 13:55:50|7310.6|7304.6|7311|7305|7311.2|7305.2|7309.8|7303.8|17
1647870960000|2022-03-21 13:56:00|7312|7306|7312.6|7306.6|7312.9|7306.9|7311.7|7305.7|12
1647870970000|2022-03-21 13:56:10|7312.3|7306.3|7308.7|7302.7|7312.3|7306.3|7308.7|7302.7|6
1647870980000|2022-03-21 13:56:20|7308.5|7302.5|7308|7302|7308.5|7302.5|7307|7301|6
1647870990000|2022-03-21 13:56:30|7308.3|7302.3|7308|7302|7309.3|7303.3|7308|7302|7
1647871000000|2022-03-21 13:56:40|7308.7|7302.7|7308.8|7302.8|7309|7303|7308.7|7302.7|1
1647871010000|2022-03-21 13:56:50|7310.7|7304.7|7311|7305|7311.2|7305.2|7310.7|7304.7|6
1647871020000|2022-03-21 13:57:00|7311.5|7305.5|7310.2|7304.2|7311.5|7305.5|7310.2|7304.2|8
1647871030000|2022-03-21 13:57:10|7310.4|7304.4|7306|7300|7310.4|7304.4|7306|7300|9
1647871040000|2022-03-21 13:57:20|7305.8|7299.8|7304.2|7298.2|7305.8|7299.8|7304.2|7298.2|6
1647871050000|2022-03-21 13:57:30|7305|7299|7307.8|7301.8|7307.8|7301.8|7305|7299|7
1647871060000|2022-03-21 13:57:40|7308.1|7302.1|7308.8|7302.8|7309|7303|7308.1|7302.1|3
1647871070000|2022-03-21 13:57:50|7309.8|7303.8|7310.3|7304.3|7310.3|7304.3|7309.6|7303.6|8
1647871080000|2022-03-21 13:58:00|7311.2|7305.2|7310.7|7304.7|7312|7306|7310.7|7304.7|12
1647871090000|2022-03-21 13:58:10|7310.5|7304.5|7308.2|7302.2|7310.5|7304.5|7308.2|7302.2|12
1647871100000|2022-03-21 13:58:20|7307.4|7301.4|7307.7|7301.7|7307.7|7301.7|7306.4|7300.4|13
1647871110000|2022-03-21 13:58:30|7308.7|7302.7|7309|7303|7309|7303|7308.7|7302.7|4
1647871120000|2022-03-21 13:58:40|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|1
1647871130000|2022-03-21 13:58:50|7306.7|7300.7|7305.7|7299.7|7306.7|7300.7|7304.6|7298.6|12
1647871140000|2022-03-21 13:59:00|7306.5|7300.5|7309.7|7303.7|7310.2|7304.2|7306.5|7300.5|29
1647871150000|2022-03-21 13:59:10|7309.2|7303.2|7313.5|7307.5|7313.5|7307.5|7309.2|7303.2|5
1647871160000|2022-03-21 13:59:20|7313.2|7307.2|7311.5|7305.5|7313.2|7307.2|7310.2|7304.2|5
1647871170000|2022-03-21 13:59:30|7312|7306|7311.2|7305.2|7312|7306|7311.2|7305.2|5
1647871180000|2022-03-21 13:59:40|7311.5|7305.5|7311.2|7305.2|7311.5|7305.5|7310.7|7304.7|1
1647871190000|2022-03-21 13:59:50|7311|7305|7311|7305|7311|7305|7310.2|7304.2|2
1647871200000|2022-03-21 14:00:00|7311.5|7305.5|7323.3|7317.3|7323.3|7317.3|7311|7305|38
1647871210000|2022-03-21 14:00:10|7322.6|7316.6|7323.9|7317.9|7323.9|7317.9|7322.1|7316.1|17
1647871220000|2022-03-21 14:00:20|7323.3|7317.3|7331.9|7325.9|7332.1|7326.1|7318.9|7312.9|61
1647871230000|2022-03-21 14:00:30|7330.9|7324.9|7333.7|7327.7|7334|7328|7330.1|7324.1|13
1647871240000|2022-03-21 14:00:40|7333.5|7327.5|7332.1|7326.1|7336.2|7330.2|7332.1|7326.1|43
1647871250000|2022-03-21 14:00:50|7331.5|7325.5|7328.3|7322.3|7331.5|7325.5|7325.9|7319.9|4
1647871260000|2022-03-21 14:01:00|7328.1|7322.1|7329|7323|7329|7323|7326|7320|13
1647871270000|2022-03-21 14:01:10|7328.7|7322.7|7331.6|7325.6|7331.6|7325.6|7328.7|7322.7|7
1647871280000|2022-03-21 14:01:20|7330.1|7324.1|7332.1|7326.1|7332.3|7326.3|7330.1|7324.1|7
1647871290000|2022-03-21 14:01:30|7331.6|7325.6|7330.7|7324.7|7331.6|7325.6|7330.7|7324.7|8
1647871300000|2022-03-21 14:01:40|7330.2|7324.2|7328.8|7322.8|7330.2|7324.2|7327.3|7321.3|84
1647871310000|2022-03-21 14:01:50|7328|7322|7328.8|7322.8|7328.8|7322.8|7328|7322|3
1647871320000|2022-03-21 14:02:00|7329.3|7323.3|7328.1|7322.1|7329.3|7323.3|7327.2|7321.2|22
1647871330000|2022-03-21 14:02:10|7328.4|7322.4|7327.1|7321.1|7328.4|7322.4|7327.1|7321.1|5
1647871340000|2022-03-21 14:02:20|7327.2|7321.2|7317.6|7311.6|7327.2|7321.2|7317.3|7311.3|9
1647871350000|2022-03-21 14:02:30|7317.9|7311.9|7318.2|7312.2|7318.2|7312.2|7316.6|7310.6|6
1647871360000|2022-03-21 14:02:40|7317.8|7311.8|7316.5|7310.5|7317.8|7311.8|7315.9|7309.9|6
1647871370000|2022-03-21 14:02:50|7316.8|7310.8|7311.2|7305.2|7316.8|7310.8|7311.2|7305.2|5
1647871380000|2022-03-21 14:03:00|7311.5|7305.5|7312.4|7306.4|7313.2|7307.2|7311.5|7305.5|6
1647871390000|2022-03-21 14:03:10|7312.1|7306.1|7310.4|7304.4|7312.1|7306.1|7309.5|7303.5|3
1647871400000|2022-03-21 14:03:20|7311.2|7305.2|7310.4|7304.4|7311.2|7305.2|7309.5|7303.5|5
1647871410000|2022-03-21 14:03:30|7308.7|7302.7|7309.9|7303.9|7310.4|7304.4|7308.7|7302.7|13
1647871420000|2022-03-21 14:03:40|7309.6|7303.6|7308|7302|7309.6|7303.6|7308|7302|3
1647871430000|2022-03-21 14:03:50|7307|7301|7306.5|7300.5|7308|7302|7306.2|7300.2|7
1647871440000|2022-03-21 14:04:00|7307|7301|7310.2|7304.2|7310.7|7304.7|7307|7301|13
1647871450000|2022-03-21 14:04:10|7309.2|7303.2|7310.7|7304.7|7311.5|7305.5|7309.2|7303.2|16
1647871460000|2022-03-21 14:04:20|7311.5|7305.5|7309.3|7303.3|7311.5|7305.5|7309.3|7303.3|14
1647871470000|2022-03-21 14:04:30|7309.9|7303.9|7309.3|7303.3|7309.9|7303.9|7309.3|7303.3|3
1647871480000|2022-03-21 14:04:40|7309.6|7303.6|7310.1|7304.1|7310.1|7304.1|7308.6|7302.6|8
1647871490000|2022-03-21 14:04:50|7309.5|7303.5|7309.5|7303.5|7309.5|7303.5|7309.3|7303.3|6
1647871500000|2022-03-21 14:05:00|7314.2|7308.2|7321.7|7315.7|7321.7|7315.7|7314.2|7308.2|17
1647871510000|2022-03-21 14:05:10|7321.9|7315.9|7323.5|7317.5|7323.5|7317.5|7321.9|7315.9|6
1647871520000|2022-03-21 14:05:20|7324.2|7318.2|7325.5|7319.5|7326.3|7320.3|7324.2|7318.2|7
1647871530000|2022-03-21 14:05:30|7325.2|7319.2|7323.3|7317.3|7325.2|7319.2|7323.3|7317.3|4
1647871540000|2022-03-21 14:05:40|7323.6|7317.6|7322.3|7316.3|7323.6|7317.6|7322.3|7316.3|7
1647871550000|2022-03-21 14:05:50|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|0
1647871560000|2022-03-21 14:06:00|7322.3|7316.3|7328.7|7322.7|7328.7|7322.7|7322.3|7316.3|10
1647871570000|2022-03-21 14:06:10|7328.4|7322.4|7324|7318|7331.1|7325.1|7324|7318|12
1647871580000|2022-03-21 14:06:20|7325|7319|7325.3|7319.3|7326.6|7320.6|7325|7319|2
1647871590000|2022-03-21 14:06:30|7326.6|7320.6|7326.3|7320.3|7326.6|7320.6|7325.8|7319.8|2
1647871600000|2022-03-21 14:06:40|7325.3|7319.3|7323.3|7317.3|7325.3|7319.3|7323.3|7317.3|7
1647871610000|2022-03-21 14:06:50|7323.6|7317.6|7324.7|7318.7|7326.2|7320.2|7323.6|7317.6|11
1647871620000|2022-03-21 14:07:00|7325|7319|7322.9|7316.9|7325.7|7319.7|7322.9|7316.9|5
1647871630000|2022-03-21 14:07:10|7321.9|7315.9|7320.2|7314.2|7321.9|7315.9|7319.4|7313.4|12
1647871640000|2022-03-21 14:07:20|7320.4|7314.4|7320.9|7314.9|7321.7|7315.7|7320.4|7314.4|2
1647871650000|2022-03-21 14:07:30|7320.6|7314.6|7318.5|7312.5|7320.6|7314.6|7318.3|7312.3|4
1647871660000|2022-03-21 14:07:40|7318.1|7312.1|7316.1|7310.1|7318.1|7312.1|7314.9|7308.9|9
1647871670000|2022-03-21 14:07:50|7315.6|7309.6|7315|7309|7315.6|7309.6|7315|7309|1
1647871680000|2022-03-21 14:08:00|7314.6|7308.6|7320.1|7314.1|7320.6|7314.6|7314.6|7308.6|10
1647871690000|2022-03-21 14:08:10|7319.8|7313.8|7318.3|7312.3|7319.8|7313.8|7318.3|7312.3|3
1647871700000|2022-03-21 14:08:20|7317.8|7311.8|7315.1|7309.1|7317.8|7311.8|7314.5|7308.5|4
1647871710000|2022-03-21 14:08:30|7314.8|7308.8|7313.4|7307.4|7315.1|7309.1|7313.4|7307.4|4
1647871720000|2022-03-21 14:08:40|7314.3|7308.3|7314.3|7308.3|7314.3|7308.3|7314.3|7308.3|2
1647871730000|2022-03-21 14:08:50|7313|7307|7309.2|7303.2|7314.6|7308.6|7309.2|7303.2|10
1647871740000|2022-03-21 14:09:00|7309.5|7303.5|7311.7|7305.7|7312.5|7306.5|7309.5|7303.5|15
1647871750000|2022-03-21 14:09:10|7310.7|7304.7|7311.7|7305.7|7312.8|7306.8|7310.7|7304.7|3
1647871760000|2022-03-21 14:09:20|7312.3|7306.3|7313.6|7307.6|7313.6|7307.6|7312|7306|3
1647871770000|2022-03-21 14:09:30|7312.8|7306.8|7312.9|7306.9|7313.8|7307.8|7310.7|7304.7|9
1647871780000|2022-03-21 14:09:40|7313.3|7307.3|7314.3|7308.3|7315.6|7309.6|7313.3|7307.3|8
1647871790000|2022-03-21 14:09:50|7313.8|7307.8|7314.1|7308.1|7314.1|7308.1|7312.6|7306.6|4
1647871800000|2022-03-21 14:10:00|7314.7|7308.7|7312.4|7306.4|7314.7|7308.7|7311.1|7305.1|7
1647871810000|2022-03-21 14:10:10|7311.9|7305.9|7314.4|7308.4|7314.4|7308.4|7311.4|7305.4|5
1647871820000|2022-03-21 14:10:20|7315.2|7309.2|7312.6|7306.6|7315.2|7309.2|7312.6|7306.6|6
1647871830000|2022-03-21 14:10:30|7312.1|7306.1|7312.6|7306.6|7314.4|7308.4|7312.1|7306.1|4
1647871840000|2022-03-21 14:10:40|7312.4|7306.4|7313.1|7307.1|7313.6|7307.6|7312.4|7306.4|2
1647871850000|2022-03-21 14:10:50|7314.3|7308.3|7313.9|7307.9|7314.9|7308.9|7313.6|7307.6|3
1647871860000|2022-03-21 14:11:00|7314.2|7308.2|7316.1|7310.1|7317.4|7311.4|7314.2|7308.2|8
1647871870000|2022-03-21 14:11:10|7316.8|7310.8|7317.6|7311.6|7317.6|7311.6|7316.6|7310.6|3
1647871880000|2022-03-21 14:11:20|7317.8|7311.8|7316.3|7310.3|7317.8|7311.8|7315.8|7309.8|8
1647871890000|2022-03-21 14:11:30|7316.6|7310.6|7318.1|7312.1|7318.1|7312.1|7316.3|7310.3|4
1647871900000|2022-03-21 14:11:40|7317.9|7311.9|7318.7|7312.7|7318.7|7312.7|7316.4|7310.4|7
1647871910000|2022-03-21 14:11:50|7318.4|7312.4|7320.6|7314.6|7321.1|7315.1|7318.4|7312.4|10
1647871920000|2022-03-21 14:12:00|7321.2|7315.2|7323.7|7317.7|7323.7|7317.7|7321.2|7315.2|2
1647871930000|2022-03-21 14:12:10|7324.1|7318.1|7324.1|7318.1|7324.9|7318.9|7322.1|7316.1|21
1647871940000|2022-03-21 14:12:20|7323.6|7317.6|7321.9|7315.9|7323.6|7317.6|7321.4|7315.4|5
1647871950000|2022-03-21 14:12:30|7322.2|7316.2|7321|7315|7322.4|7316.4|7321|7315|4
1647871960000|2022-03-21 14:12:40|7319.7|7313.7|7327.5|7321.5|7327.5|7321.5|7319.2|7313.2|20
1647871970000|2022-03-21 14:12:50|7329.8|7323.8|7326.7|7320.7|7329.8|7323.8|7326.7|7320.7|19
1647871980000|2022-03-21 14:13:00|7323.7|7317.7|7326.7|7320.7|7326.7|7320.7|7320.7|7314.7|30
1647871990000|2022-03-21 14:13:10|7326.2|7320.2|7327.2|7321.2|7329.8|7323.8|7326.2|7320.2|36
1647872000000|2022-03-21 14:13:20|7326.8|7320.8|7324.5|7318.5|7326.8|7320.8|7322.7|7316.7|7
1647872010000|2022-03-21 14:13:30|7324.8|7318.8|7324.5|7318.5|7325|7319|7324.5|7318.5|3
1647872020000|2022-03-21 14:13:40|7324.7|7318.7|7324.3|7318.3|7326.2|7320.2|7323.5|7317.5|13
1647872030000|2022-03-21 14:13:50|7325.5|7319.5|7329.9|7323.9|7329.9|7323.9|7325.3|7319.3|6
1647872040000|2022-03-21 14:14:00|7330.1|7324.1|7330.9|7324.9|7330.9|7324.9|7329.9|7323.9|6
1647872050000|2022-03-21 14:14:10|7330.6|7324.6|7329.5|7323.5|7331.6|7325.6|7329.5|7323.5|13
1647872060000|2022-03-21 14:14:20|7328.2|7322.2|7325.9|7319.9|7328.2|7322.2|7325.9|7319.9|4
1647872070000|2022-03-21 14:14:30|7325.1|7319.1|7325.9|7319.9|7326.7|7320.7|7323.9|7317.9|6
1647872080000|2022-03-21 14:14:40|7324.9|7318.9|7324.4|7318.4|7324.9|7318.9|7324.4|7318.4|5
1647872090000|2022-03-21 14:14:50|7323.2|7317.2|7319.8|7313.8|7323.6|7317.6|7319.8|7313.8|2
1647872100000|2022-03-21 14:15:00|7318.8|7312.8|7316|7310|7319.5|7313.5|7315.8|7309.8|7
1647872110000|2022-03-21 14:15:10|7316.4|7310.4|7318.8|7312.8|7319|7313|7316.2|7310.2|6
1647872120000|2022-03-21 14:15:20|7319.3|7313.3|7320.1|7314.1|7320.1|7314.1|7318.8|7312.8|1
1647872130000|2022-03-21 14:15:30|7321.3|7315.3|7323.5|7317.5|7323.5|7317.5|7321.1|7315.1|4
1647872140000|2022-03-21 14:15:40|7322.9|7316.9|7321.8|7315.8|7324.6|7318.6|7321.8|7315.8|7
1647872150000|2022-03-21 14:15:50|7322.3|7316.3|7323|7317|7323.3|7317.3|7322.3|7316.3|1
1647872160000|2022-03-21 14:16:00|7324.3|7318.3|7322.1|7316.1|7324.3|7318.3|7322.1|7316.1|5
1647872170000|2022-03-21 14:16:10|7321.2|7315.2|7318.7|7312.7|7321.2|7315.2|7318.5|7312.5|8
1647872180000|2022-03-21 14:16:20|7319.5|7313.5|7317.2|7311.2|7319.8|7313.8|7317.2|7311.2|2
1647872190000|2022-03-21 14:16:30|7317|7311|7312|7306|7317|7311|7312|7306|10
1647872200000|2022-03-21 14:16:40|7311.8|7305.8|7311.8|7305.8|7312.1|7306.1|7311.8|7305.8|0
1647872210000|2022-03-21 14:16:50|7310.6|7304.6|7306.1|7300.1|7310.6|7304.6|7305.8|7299.8|13
1647872220000|2022-03-21 14:17:00|7306.4|7300.4|7307.8|7301.8|7307.8|7301.8|7306.1|7300.1|4
1647872230000|2022-03-21 14:17:10|7311.6|7305.6|7313.5|7307.5|7313.5|7307.5|7311|7305|5
1647872240000|2022-03-21 14:17:20|7313.7|7307.7|7313|7307|7316.7|7310.7|7312.2|7306.2|9
1647872250000|2022-03-21 14:17:30|7311.2|7305.2|7309.6|7303.6|7311.2|7305.2|7308.5|7302.5|4
1647872260000|2022-03-21 14:17:40|7309.3|7303.3|7310.8|7304.8|7310.8|7304.8|7309.3|7303.3|1
1647872270000|2022-03-21 14:17:50|7310.9|7304.9|7309.8|7303.8|7311.1|7305.1|7309.5|7303.5|2
1647872280000|2022-03-21 14:18:00|7310.1|7304.1|7313.2|7307.2|7313.2|7307.2|7310.1|7304.1|1
1647872290000|2022-03-21 14:18:10|7313.7|7307.7|7316.1|7310.1|7317.4|7311.4|7313.7|7307.7|8
1647872300000|2022-03-21 14:18:20|7315.5|7309.5|7314.8|7308.8|7315.5|7309.5|7314.5|7308.5|3
1647872310000|2022-03-21 14:18:30|7315.1|7309.1|7316.1|7310.1|7316.1|7310.1|7315|7309|5
1647872320000|2022-03-21 14:18:40|7315.6|7309.6|7318.1|7312.1|7319.4|7313.4|7315.4|7309.4|6
1647872330000|2022-03-21 14:18:50|7317.4|7311.4|7319|7313|7319.2|7313.2|7317|7311|5
1647872340000|2022-03-21 14:19:00|7319.3|7313.3|7318.7|7312.7|7321.6|7315.6|7318.7|7312.7|14
1647872350000|2022-03-21 14:19:10|7317.7|7311.7|7320.6|7314.6|7320.6|7314.6|7317.5|7311.5|11
1647872360000|2022-03-21 14:19:20|7320|7314|7321.8|7315.8|7321.8|7315.8|7320|7314|7
1647872370000|2022-03-21 14:19:30|7321.6|7315.6|7320.6|7314.6|7322.1|7316.1|7320|7314|5
1647872380000|2022-03-21 14:19:40|7320.1|7314.1|7314.7|7308.7|7320.1|7314.1|7314.2|7308.2|3
1647872390000|2022-03-21 14:19:50|7314.4|7308.4|7307.6|7301.6|7314.4|7308.4|7307.4|7301.4|5
1647872400000|2022-03-21 14:20:00|7307.4|7301.4|7310.5|7304.5|7310.6|7304.6|7307.4|7301.4|16
1647872410000|2022-03-21 14:20:10|7309.7|7303.7|7309.7|7303.7|7311|7305|7309.4|7303.4|6
1647872420000|2022-03-21 14:20:20|7310|7304|7309.8|7303.8|7310|7304|7308.6|7302.6|3
1647872430000|2022-03-21 14:20:30|7310.2|7304.2|7311.1|7305.1|7311.1|7305.1|7310.1|7304.1|2
1647872440000|2022-03-21 14:20:40|7310.9|7304.9|7310.1|7304.1|7310.9|7304.9|7309.1|7303.1|2
1647872450000|2022-03-21 14:20:50|7309.9|7303.9|7305.5|7299.5|7309.9|7303.9|7304.5|7298.5|10
1647872460000|2022-03-21 14:21:00|7307.6|7301.6|7309.1|7303.1|7309.1|7303.1|7306.6|7300.6|19
1647872470000|2022-03-21 14:21:10|7308.4|7302.4|7309.1|7303.1|7310.4|7304.4|7307.3|7301.3|9
1647872480000|2022-03-21 14:21:20|7309.3|7303.3|7310.1|7304.1|7310.4|7304.4|7309.3|7303.3|1
1647872490000|2022-03-21 14:21:30|7309.8|7303.8|7315.1|7309.1|7315.4|7309.4|7309.8|7303.8|5
1647872500000|2022-03-21 14:21:40|7314.6|7308.6|7315.8|7309.8|7315.8|7309.8|7312.5|7306.5|4
1647872510000|2022-03-21 14:21:50|7316|7310|7316.5|7310.5|7316.5|7310.5|7315.7|7309.7|1
1647872520000|2022-03-21 14:22:00|7316.2|7310.2|7317.1|7311.1|7318.5|7312.5|7315.2|7309.2|17
1647872530000|2022-03-21 14:22:10|7316.5|7310.5|7318.2|7312.2|7318.2|7312.2|7316.5|7310.5|6
1647872540000|2022-03-21 14:22:20|7317.7|7311.7|7318.2|7312.2|7318.2|7312.2|7317.4|7311.4|1
1647872550000|2022-03-21 14:22:30|7317.9|7311.9|7319.3|7313.3|7319.3|7313.3|7317.9|7311.9|11
1647872560000|2022-03-21 14:22:40|7320.2|7314.2|7318.8|7312.8|7320.6|7314.6|7318.8|7312.8|15
1647872570000|2022-03-21 14:22:50|7318.4|7312.4|7318.8|7312.8|7318.8|7312.8|7318.4|7312.4|4
1647872580000|2022-03-21 14:23:00|7319.4|7313.4|7320.3|7314.3|7320.3|7314.3|7319.4|7313.4|4
1647872590000|2022-03-21 14:23:10|7319.7|7313.7|7319.3|7313.3|7319.7|7313.7|7319|7313|18
1647872600000|2022-03-21 14:23:20|7319.7|7313.7|7320.9|7314.9|7320.9|7314.9|7319.7|7313.7|2
1647872610000|2022-03-21 14:23:30|7320.6|7314.6|7319.1|7313.1|7320.9|7314.9|7319.1|7313.1|2
1647872620000|2022-03-21 14:23:40|7318.8|7312.8|7311.6|7305.6|7318.8|7312.8|7311.3|7305.3|3
1647872630000|2022-03-21 14:23:50|7310.6|7304.6|7308.3|7302.3|7310.6|7304.6|7308.1|7302.1|5
1647872640000|2022-03-21 14:24:00|7307.6|7301.6|7308.1|7302.1|7309.6|7303.6|7307.6|7301.6|23
1647872650000|2022-03-21 14:24:10|7307.2|7301.2|7302.3|7296.3|7307.2|7301.2|7301.8|7295.8|8
1647872660000|2022-03-21 14:24:20|7304.6|7298.6|7300.3|7294.3|7304.6|7298.6|7300.3|7294.3|14
1647872670000|2022-03-21 14:24:30|7301.1|7295.1|7302.6|7296.6|7302.6|7296.6|7300.8|7294.8|6
1647872680000|2022-03-21 14:24:40|7303.1|7297.1|7302.9|7296.9|7303.6|7297.6|7301|7295|3
1647872690000|2022-03-21 14:24:50|7301|7295|7300.5|7294.5|7301|7295|7300.5|7294.5|2
1647872700000|2022-03-21 14:25:00|7301|7295|7301.9|7295.9|7302.1|7296.1|7301|7295|10
1647872710000|2022-03-21 14:25:10|7301.6|7295.6|7303.6|7297.6|7303.6|7297.6|7301.3|7295.3|13
1647872720000|2022-03-21 14:25:20|7307.3|7301.3|7304.1|7298.1|7307.3|7301.3|7304.1|7298.1|4
1647872730000|2022-03-21 14:25:30|7304.5|7298.5|7306.1|7300.1|7306.1|7300.1|7304.5|7298.5|4
1647872740000|2022-03-21 14:25:40|7305.9|7299.9|7306.9|7300.9|7306.9|7300.9|7305.9|7299.9|8
1647872750000|2022-03-21 14:25:50|7306.6|7300.6|7306.9|7300.9|7306.9|7300.9|7306.1|7300.1|5
1647872760000|2022-03-21 14:26:00|7307.4|7301.4|7306.6|7300.6|7307.4|7301.4|7306.6|7300.6|8
1647872770000|2022-03-21 14:26:10|7306.4|7300.4|7306.1|7300.1|7306.5|7300.5|7305.8|7299.8|9
1647872780000|2022-03-21 14:26:20|7308.1|7302.1|7309.3|7303.3|7309.3|7303.3|7308.1|7302.1|7
1647872790000|2022-03-21 14:26:30|7309.5|7303.5|7309.9|7303.9|7310.9|7304.9|7309.5|7303.5|5
1647872800000|2022-03-21 14:26:40|7309.6|7303.6|7310.1|7304.1|7310.6|7304.6|7308.4|7302.4|4
1647872810000|2022-03-21 14:26:50|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|1
1647872820000|2022-03-21 14:27:00|7311.2|7305.2|7309.8|7303.8|7311.4|7305.4|7309.8|7303.8|9
1647872830000|2022-03-21 14:27:10|7309.4|7303.4|7309|7303|7309.8|7303.8|7309|7303|2
1647872840000|2022-03-21 14:27:20|7308.8|7302.8|7308.8|7302.8|7310.1|7304.1|7308|7302|3
1647872850000|2022-03-21 14:27:30|7308.6|7302.6|7307.1|7301.1|7308.6|7302.6|7307.1|7301.1|0
1647872860000|2022-03-21 14:27:40|7308.1|7302.1|7308.6|7302.6|7308.6|7302.6|7306.1|7300.1|7
1647872870000|2022-03-21 14:27:50|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|2
1647872880000|2022-03-21 14:28:00|7309.4|7303.4|7309.9|7303.9|7310.4|7304.4|7309.4|7303.4|9
1647872890000|2022-03-21 14:28:10|7309.4|7303.4|7309.9|7303.9|7309.9|7303.9|7309.1|7303.1|2
1647872900000|2022-03-21 14:28:20|7310.4|7304.4|7309.9|7303.9|7310.4|7304.4|7309.9|7303.9|2
1647872910000|2022-03-21 14:28:30|7310.4|7304.4|7317.4|7311.4|7317.4|7311.4|7309.9|7303.9|19
1647872920000|2022-03-21 14:28:40|7318.3|7312.3|7318.8|7312.8|7318.8|7312.8|7318|7312|9
1647872930000|2022-03-21 14:28:50|7318.2|7312.2|7314.7|7308.7|7318.2|7312.2|7314.2|7308.2|1
1647872940000|2022-03-21 14:29:00|7315.4|7309.4|7317.4|7311.4|7318.3|7312.3|7314.9|7308.9|8
1647872950000|2022-03-21 14:29:10|7316.2|7310.2|7312.6|7306.6|7316.2|7310.2|7312.6|7306.6|4
1647872960000|2022-03-21 14:29:20|7312|7306|7312.1|7306.1|7312.1|7306.1|7311.2|7305.2|0
1647872970000|2022-03-21 14:29:30|7311.8|7305.8|7309|7303|7311.8|7305.8|7308.9|7302.9|5
1647872980000|2022-03-21 14:29:40|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|0
1647872990000|2022-03-21 14:29:50|7308.1|7302.1|7305.7|7299.7|7308.1|7302.1|7304|7298|33
1647873000000|2022-03-21 14:30:00|7305.8|7299.8|7306.2|7300.2|7309.8|7303.8|7305.5|7299.5|25
1647873010000|2022-03-21 14:30:10|7305.7|7299.7|7308.6|7302.6|7308.7|7302.7|7305.7|7299.7|22
1647873020000|2022-03-21 14:30:20|7308.2|7302.2|7309.3|7303.3|7309.3|7303.3|7307.2|7301.2|4
1647873030000|2022-03-21 14:30:30|7308.9|7302.9|7311.2|7305.2|7311.2|7305.2|7307.3|7301.3|19
1647873040000|2022-03-21 14:30:40|7311|7305|7309.5|7303.5|7311|7305|7306.7|7300.7|31
1647873050000|2022-03-21 14:30:50|7309.7|7303.7|7307.6|7301.6|7310.1|7304.1|7307.6|7301.6|8
1647873060000|2022-03-21 14:31:00|7308.4|7302.4|7310.1|7304.1|7310.9|7304.9|7308.4|7302.4|13
1647873070000|2022-03-21 14:31:10|7309.4|7303.4|7310.5|7304.5|7310.5|7304.5|7308.5|7302.5|7
1647873080000|2022-03-21 14:31:20|||||||||2
1647873090000|2022-03-21 14:31:30|7309.7|7303.7|7308.5|7302.5|7310.2|7304.2|7308.5|7302.5|3
1647873100000|2022-03-21 14:31:40|7305.7|7299.7|7305.7|7299.7|7307.5|7301.5|7305.2|7299.2|22
1647873110000|2022-03-21 14:31:50|7306.1|7300.1|7307.9|7301.9|7308.1|7302.1|7304.3|7298.3|7
1647873120000|2022-03-21 14:32:00|7307.7|7301.7|7312.5|7306.5|7313.4|7307.4|7307.5|7301.5|5
1647873130000|2022-03-21 14:32:10|7312.1|7306.1|7310.8|7304.8|7312.1|7306.1|7309.7|7303.7|5
1647873140000|2022-03-21 14:32:20|7310.6|7304.6|7310.8|7304.8|7310.8|7304.8|7310.6|7304.6|0
1647873150000|2022-03-21 14:32:30|7310.6|7304.6|7315.2|7309.2|7315.2|7309.2|7308.8|7302.8|12
1647873160000|2022-03-21 14:32:40|7315.5|7309.5|7315.7|7309.7|7316|7310|7315.5|7309.5|5
1647873170000|2022-03-21 14:32:50|7316.2|7310.2|7317.5|7311.5|7317.5|7311.5|7316.2|7310.2|0
1647873180000|2022-03-21 14:33:00|7317.2|7311.2|7314.7|7308.7|7317.2|7311.2|7314|7308|9
1647873190000|2022-03-21 14:33:10|7314.5|7308.5|7318|7312|7318|7312|7314.5|7308.5|5
1647873200000|2022-03-21 14:33:20|7318.2|7312.2|7318.2|7312.2|7318.3|7312.3|7317|7311|9
1647873210000|2022-03-21 14:33:30|7318.7|7312.7|7318.7|7312.7|7319.5|7313.5|7318.7|7312.7|3
1647873220000|2022-03-21 14:33:40|7318.9|7312.9|7319.5|7313.5|7319.5|7313.5|7318.9|7312.9|2
1647873230000|2022-03-21 14:33:50|7319.2|7313.2|7318|7312|7319.2|7313.2|7317.7|7311.7|2
1647873240000|2022-03-21 14:34:00|7317.7|7311.7|7319.5|7313.5|7319.5|7313.5|7317.7|7311.7|1
1647873250000|2022-03-21 14:34:10|7319.2|7313.2|7318.7|7312.7|7319.2|7313.2|7318.4|7312.4|4
1647873260000|2022-03-21 14:34:20|7318.9|7312.9|7316.9|7310.9|7318.9|7312.9|7316.9|7310.9|1
1647873270000|2022-03-21 14:34:30|7316.5|7310.5|7314.4|7308.4|7316.7|7310.7|7314.2|7308.2|8
1647873280000|2022-03-21 14:34:40|7314|7308|7313.5|7307.5|7314.2|7308.2|7313.5|7307.5|4
1647873290000|2022-03-21 14:34:50|7313|7307|7314.8|7308.8|7314.8|7308.8|7313|7307|7
1647873300000|2022-03-21 14:35:00|7314.5|7308.5|7314.5|7308.5|7315.3|7309.3|7314.3|7308.3|0
1647873310000|2022-03-21 14:35:10|7314|7308|7316.4|7310.4|7316.4|7310.4|7314|7308|8
1647873320000|2022-03-21 14:35:20|7317.1|7311.1|7316.8|7310.8|7317.1|7311.1|7316.6|7310.6|8
1647873330000|2022-03-21 14:35:30|7317.3|7311.3|7317.6|7311.6|7317.9|7311.9|7317.3|7311.3|2
1647873360000|2022-03-21 14:36:00|7317.3|7311.3|7317|7311|7317.9|7311.9|7317|7311|8
1647873370000|2022-03-21 14:36:10|7316.7|7310.7|7317.3|7311.3|7317.3|7311.3|7316.4|7310.4|3
1647873380000|2022-03-21 14:36:20|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|0
1647873390000|2022-03-21 14:36:30|7318.8|7312.8|7318.2|7312.2|7318.8|7312.8|7318.2|7312.2|3
1647873400000|2022-03-21 14:36:40|7318|7312|7318|7312|7318|7312|7318|7312|0
1647873410000|2022-03-21 14:36:50|7320|7314|7320.4|7314.4|7320.4|7314.4|7320|7314|2
1647873420000|2022-03-21 14:37:00|7319.1|7313.1|7319.7|7313.7|7319.7|7313.7|7319.1|7313.1|8
1647873430000|2022-03-21 14:37:10|7319.6|7313.6|7318.4|7312.4|7319.6|7313.6|7318.4|7312.4|3
1647873440000|2022-03-21 14:37:20|7318.1|7312.1|7318.6|7312.6|7318.9|7312.9|7318.1|7312.1|0
1647873450000|2022-03-21 14:37:30|7318.2|7312.2|7318.2|7312.2|7318.4|7312.4|7318.2|7312.2|0
1647873460000|2022-03-21 14:37:40|7317.9|7311.9|7313.5|7307.5|7318.1|7312.1|7313.5|7307.5|9
1647873470000|2022-03-21 14:37:50|7313.8|7307.8|7313.3|7307.3|7313.8|7307.8|7312.6|7306.6|2
1647873480000|2022-03-21 14:38:00|7313|7307|7312.5|7306.5|7313.5|7307.5|7312.5|7306.5|1
1647873490000|2022-03-21 14:38:10|7313|7307|7312.6|7306.6|7313.5|7307.5|7312.3|7306.3|14
1647873500000|2022-03-21 14:38:20|7312.5|7306.5|7312.3|7306.3|7312.5|7306.5|7312.3|7306.3|1
1647873510000|2022-03-21 14:38:30|7312.1|7306.1|7311.6|7305.6|7312.1|7306.1|7311.6|7305.6|2
1647873520000|2022-03-21 14:38:40|7311.8|7305.8|7311.2|7305.2|7312.7|7306.7|7311.2|7305.2|6
1647873530000|2022-03-21 14:38:50|7311.4|7305.4|7311.2|7305.2|7311.9|7305.9|7311.2|7305.2|1
1647873540000|2022-03-21 14:39:00|7310.9|7304.9|7315.6|7309.6|7315.6|7309.6|7310.9|7304.9|6
1647873550000|2022-03-21 14:39:10|7315.3|7309.3|7311.9|7305.9|7315.3|7309.3|7311.6|7305.6|5
1647873560000|2022-03-21 14:39:20|7311.6|7305.6|7307.3|7301.3|7311.6|7305.6|7307.3|7301.3|2
1647873570000|2022-03-21 14:39:30|7306.9|7300.9|7306.8|7300.8|7307.8|7301.8|7306.3|7300.3|4
1647873580000|2022-03-21 14:39:40|7307.8|7301.8|7305.8|7299.8|7307.8|7301.8|7305.8|7299.8|1
1647873590000|2022-03-21 14:39:50|7305.1|7299.1|7304.3|7298.3|7306.3|7300.3|7304.3|7298.3|5
1647873600000|2022-03-21 14:40:00|7305.9|7299.9|7305.3|7299.3|7307|7301|7305.3|7299.3|9
1647873610000|2022-03-21 14:40:10|7304.8|7298.8|7306.2|7300.2|7306.2|7300.2|7304.8|7298.8|2
1647873620000|2022-03-21 14:40:20|7306.5|7300.5|7309|7303|7309|7303|7306|7300|3
1647873630000|2022-03-21 14:40:30|7308.5|7302.5|7309.5|7303.5|7310.4|7304.4|7308.5|7302.5|2
1647873640000|2022-03-21 14:40:40|7309.3|7303.3|7308.6|7302.6|7309.8|7303.8|7308.6|7302.6|0
1647873650000|2022-03-21 14:40:50|7308.7|7302.7|7309.2|7303.2|7309.2|7303.2|7308.3|7302.3|6
1647873660000|2022-03-21 14:41:00|7308.9|7302.9|7309|7303|7309.2|7303.2|7308.7|7302.7|10
1647873670000|2022-03-21 14:41:10|7309.2|7303.2|7306.5|7300.5|7309.2|7303.2|7306.5|7300.5|7
1647873680000|2022-03-21 14:41:20|7306.3|7300.3|7307|7301|7307|7301|7306.3|7300.3|1
1647873690000|2022-03-21 14:41:30|7306.7|7300.7|7304.2|7298.2|7307|7301|7304.2|7298.2|3
1647873700000|2022-03-21 14:41:40|7304.4|7298.4|7299.7|7293.7|7304.4|7298.4|7299.7|7293.7|3
1647873710000|2022-03-21 14:41:50|7299.3|7293.3|7296.6|7290.6|7299.3|7293.3|7296.6|7290.6|11
1647873720000|2022-03-21 14:42:00|7296.3|7290.3|7293.8|7287.8|7296.3|7290.3|7293.8|7287.8|3
1647873730000|2022-03-21 14:42:10|7293|7287|7294.2|7288.2|7294.3|7288.3|7293|7287|7
1647873740000|2022-03-21 14:42:20|7293|7287|7293.2|7287.2|7293.4|7287.4|7293|7287|4
1647873750000|2022-03-21 14:42:30|7293.5|7287.5|7293.8|7287.8|7294.3|7288.3|7293.5|7287.5|7
1647873760000|2022-03-21 14:42:40|7294|7288|7298.1|7292.1|7299.5|7293.5|7294|7288|29
1647873770000|2022-03-21 14:42:50|7298.4|7292.4|7297.6|7291.6|7298.6|7292.6|7297.6|7291.6|3
1647873780000|2022-03-21 14:43:00|7298.7|7292.7|7298.4|7292.4|7298.9|7292.9|7298.1|7292.1|2
1647873790000|2022-03-21 14:43:10|7297.8|7291.8|7299.2|7293.2|7299.2|7293.2|7297.8|7291.8|3
1647873800000|2022-03-21 14:43:20|7300.7|7294.7|7299.4|7293.4|7301.6|7295.6|7299.2|7293.2|6
1647873810000|2022-03-21 14:43:30|7301|7295|7301|7295|7301|7295|7300.6|7294.6|5
1647873820000|2022-03-21 14:43:40|7300.8|7294.8|7299.2|7293.2|7301|7295|7298.7|7292.7|5
1647873830000|2022-03-21 14:43:50|7298.8|7292.8|7299.2|7293.2|7299.2|7293.2|7298.3|7292.3|6
1647873840000|2022-03-21 14:44:00|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|2
1647873850000|2022-03-21 14:44:10|7299.2|7293.2|7299.6|7293.6|7299.6|7293.6|7299|7293|1
1647873860000|2022-03-21 14:44:20|7299.3|7293.3|7298.3|7292.3|7299.3|7293.3|7298.3|7292.3|3
1647873870000|2022-03-21 14:44:30|7298|7292|7294.4|7288.4|7298|7292|7294.4|7288.4|10
1647873880000|2022-03-21 14:44:40|7293.6|7287.6|7295.1|7289.1|7295.1|7289.1|7293.6|7287.6|4
1647873890000|2022-03-21 14:44:50|7294.8|7288.8|7294.8|7288.8|7294.8|7288.8|7294.8|7288.8|1
1647873900000|2022-03-21 14:45:00|7294.4|7288.4|7296|7290|7296.3|7290.3|7294.4|7288.4|4
1647873910000|2022-03-21 14:45:10|7296.2|7290.2|7297.6|7291.6|7298.8|7292.8|7296|7290|4
1647873920000|2022-03-21 14:45:20|||||||||1
1647873930000|2022-03-21 14:45:30|7297.4|7291.4|7298.7|7292.7|7298.7|7292.7|7297.4|7291.4|2
1647873940000|2022-03-21 14:45:40|7298.6|7292.6|7296.3|7290.3|7298.6|7292.6|7296.3|7290.3|8
1647873950000|2022-03-21 14:45:50|7296.5|7290.5|7298.8|7292.8|7299.1|7293.1|7296.5|7290.5|4
1647873960000|2022-03-21 14:46:00|7298.2|7292.2|7299.1|7293.1|7299.5|7293.5|7298|7292|8
1647873970000|2022-03-21 14:46:10|7298.8|7292.8|7301|7295|7301|7295|7298.5|7292.5|4
1647873980000|2022-03-21 14:46:20|7301.3|7295.3|7301.8|7295.8|7301.8|7295.8|7301.3|7295.3|0
1647874000000|2022-03-21 14:46:40|7301.6|7295.6|7299.3|7293.3|7301.6|7295.6|7298.9|7292.9|11
1647874010000|2022-03-21 14:46:50|7298.4|7292.4|7297.7|7291.7|7298.4|7292.4|7296.3|7290.3|6
1647874020000|2022-03-21 14:47:00|7298|7292|7299.6|7293.6|7299.6|7293.6|7298|7292|4
1647874030000|2022-03-21 14:47:10|7301.1|7295.1|7304.1|7298.1|7304.1|7298.1|7301.1|7295.1|2
1647874040000|2022-03-21 14:47:20|7303.5|7297.5|7306.1|7300.1|7306.1|7300.1|7303.5|7297.5|3
1647874050000|2022-03-21 14:47:30|7308|7302|7303.1|7297.1|7308.4|7302.4|7302.8|7296.8|17
1647874060000|2022-03-21 14:47:40|7302.8|7296.8|7296.3|7290.3|7302.8|7296.8|7296.3|7290.3|10
1647874070000|2022-03-21 14:47:50|7296.6|7290.6|7298.6|7292.6|7298.6|7292.6|7296.6|7290.6|8
1647874080000|2022-03-21 14:48:00|7298.9|7292.9|7297.8|7291.8|7299.1|7293.1|7297.8|7291.8|18
1647874090000|2022-03-21 14:48:10|7299.6|7293.6|7300|7294|7301.1|7295.1|7299.6|7293.6|3
1647874100000|2022-03-21 14:48:20|7300.3|7294.3|7300.8|7294.8|7302.6|7296.6|7300.3|7294.3|12
1647874110000|2022-03-21 14:48:30|7301|7295|7301|7295|7301|7295|7301|7295|0
1647874120000|2022-03-21 14:48:40|7300.8|7294.8|7300.3|7294.3|7300.8|7294.8|7300|7294|0
1647874130000|2022-03-21 14:48:50|7300.1|7294.1|7300|7294|7300.3|7294.3|7300|7294|0
1647874140000|2022-03-21 14:49:00|7300.3|7294.3|7303.1|7297.1|7303.1|7297.1|7300.3|7294.3|2
1647874150000|2022-03-21 14:49:10|7302.8|7296.8|7300.1|7294.1|7302.8|7296.8|7300.1|7294.1|3
1647874160000|2022-03-21 14:49:20|7300.3|7294.3|7301.6|7295.6|7301.6|7295.6|7300.3|7294.3|2
1647874170000|2022-03-21 14:49:30|7301.4|7295.4|7299.8|7293.8|7301.6|7295.6|7299.8|7293.8|3
1647874180000|2022-03-21 14:49:40|7299.6|7293.6|7300.4|7294.4|7300.7|7294.7|7299.3|7293.3|9
1647874190000|2022-03-21 14:49:50|7300.6|7294.6|7298.5|7292.5|7300.6|7294.6|7298.5|7292.5|3
1647874200000|2022-03-21 14:50:00|7298.8|7292.8|7297.6|7291.6|7299|7293|7297.4|7291.4|2
1647874210000|2022-03-21 14:50:10|7297.3|7291.3|7294.7|7288.7|7297.8|7291.8|7294.5|7288.5|12
1647874220000|2022-03-21 14:50:20|7294.5|7288.5|7294.6|7288.6|7297.5|7291.5|7294.5|7288.5|13
1647874230000|2022-03-21 14:50:30|7294.9|7288.9|7289.7|7283.7|7296.4|7290.4|7288.3|7282.3|14
1647874240000|2022-03-21 14:50:40|7289.3|7283.3|7288.7|7282.7|7289.6|7283.6|7288.7|7282.7|0
1647874250000|2022-03-21 14:50:50|7289|7283|7289.3|7283.3|7289.9|7283.9|7289|7283|6
1647874260000|2022-03-21 14:51:00|7290.4|7284.4|7291.1|7285.1|7292.7|7286.7|7290.4|7284.4|6
1647874270000|2022-03-21 14:51:10|7291.9|7285.9|7292.4|7286.4|7292.4|7286.4|7291.9|7285.9|3
1647874280000|2022-03-21 14:51:20|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|0
1647874290000|2022-03-21 14:51:30|7291.5|7285.5|7292.4|7286.4|7292.4|7286.4|7291.2|7285.2|5
1647874300000|2022-03-21 14:51:40|7292.9|7286.9|7286.6|7280.6|7292.9|7286.9|7286.4|7280.4|14
1647874310000|2022-03-21 14:51:50|7286.3|7280.3|7286.9|7280.9|7286.9|7280.9|7286.1|7280.1|7
1647874320000|2022-03-21 14:52:00|7288|7282|7286.1|7280.1|7288.2|7282.2|7286.1|7280.1|11
1647874330000|2022-03-21 14:52:10|7286.9|7280.9|7290|7284|7290|7284|7285.2|7279.2|11
1647874340000|2022-03-21 14:52:20|7290.2|7284.2|7291.5|7285.5|7291.5|7285.5|7288.7|7282.7|3
1647874350000|2022-03-21 14:52:30|7291.8|7285.8|7286.9|7280.9|7293.1|7287.1|7286.8|7280.8|5
1647874360000|2022-03-21 14:52:40|7288.3|7282.3|7288.1|7282.1|7288.3|7282.3|7288.1|7282.1|5
1647874370000|2022-03-21 14:52:50|7288.6|7282.6|7288.1|7282.1|7288.8|7282.8|7288.1|7282.1|10
1647874380000|2022-03-21 14:53:00|7287.5|7281.5|7287.7|7281.7|7288.5|7282.5|7286.7|7280.7|5
1647874390000|2022-03-21 14:53:10|7289.5|7283.5|7291.3|7285.3|7291.3|7285.3|7289.2|7283.2|26
1647874400000|2022-03-21 14:53:20|7291.1|7285.1|7290.8|7284.8|7291.1|7285.1|7290|7284|12
1647874410000|2022-03-21 14:53:30|7290.6|7284.6|7290.6|7284.6|7290.9|7284.9|7289.8|7283.8|7
1647874420000|2022-03-21 14:53:40|7290.9|7284.9|7289.8|7283.8|7290.9|7284.9|7289.8|7283.8|2
1647874430000|2022-03-21 14:53:50|7289.5|7283.5|7288.9|7282.9|7289.5|7283.5|7288.1|7282.1|9
1647874440000|2022-03-21 14:54:00|7288.7|7282.7|7288.6|7282.6|7288.7|7282.7|7287.8|7281.8|26
1647874450000|2022-03-21 14:54:10|7288.3|7282.3|7288.6|7282.6|7288.6|7282.6|7288.3|7282.3|0
1647874460000|2022-03-21 14:54:20|7289.7|7283.7|7289.2|7283.2|7289.7|7283.7|7289.2|7283.2|46
1647874470000|2022-03-21 14:54:30|7288.9|7282.9|7286.3|7280.3|7289.2|7283.2|7285.2|7279.2|10
1647874480000|2022-03-21 14:54:40|7286|7280|7283.5|7277.5|7286|7280|7283.5|7277.5|6
1647874490000|2022-03-21 14:54:50|7283.8|7277.8|7284.6|7278.6|7284.6|7278.6|7282.9|7276.9|7
1647874500000|2022-03-21 14:55:00|7285.7|7279.7|7285.1|7279.1|7287.2|7281.2|7284.8|7278.8|15
1647874510000|2022-03-21 14:55:10|7285.9|7279.9|7285.7|7279.7|7286.2|7280.2|7285.4|7279.4|2
1647874520000|2022-03-21 14:55:20|7286.5|7280.5|7285.3|7279.3|7286.5|7280.5|7285|7279|5
1647874530000|2022-03-21 14:55:30|7286.4|7280.4|7288.6|7282.6|7288.6|7282.6|7286.4|7280.4|8
1647874540000|2022-03-21 14:55:40|7287.7|7281.7|7288.5|7282.5|7289|7283|7287.4|7281.4|13
1647874550000|2022-03-21 14:55:50|7289|7283|7288.5|7282.5|7289|7283|7288.2|7282.2|8
1647874560000|2022-03-21 14:56:00|7288.2|7282.2|7289.2|7283.2|7289.2|7283.2|7288.2|7282.2|10
1647874570000|2022-03-21 14:56:10|7289|7283|7288.4|7282.4|7289.2|7283.2|7288.4|7282.4|14
1647874580000|2022-03-21 14:56:20|7286.9|7280.9|7286.1|7280.1|7287.1|7281.1|7285.6|7279.6|10
1647874590000|2022-03-21 14:56:30|7286.4|7280.4|7287.9|7281.9|7288.4|7282.4|7286.4|7280.4|6
1647874600000|2022-03-21 14:56:40|7287|7281|7287|7281|7287.6|7281.6|7287|7281|3
1647874610000|2022-03-21 14:56:50|7287.5|7281.5|7288.6|7282.6|7288.6|7282.6|7287.1|7281.1|11
1647874620000|2022-03-21 14:57:00|7288.4|7282.4|7288.1|7282.1|7288.6|7282.6|7288.1|7282.1|12
1647874630000|2022-03-21 14:57:10|7287.5|7281.5|7287.6|7281.6|7287.6|7281.6|7287.3|7281.3|5
1647874640000|2022-03-21 14:57:20|7288|7282|7285.7|7279.7|7288.6|7282.6|7285.7|7279.7|14
1647874650000|2022-03-21 14:57:30|7284.8|7278.8|7284.4|7278.4|7284.8|7278.8|7283.3|7277.3|6
1647874660000|2022-03-21 14:57:40|7285|7279|7285.9|7279.9|7285.9|7279.9|7284.7|7278.7|4
1647874670000|2022-03-21 14:57:50|7285.1|7279.1|7282.4|7276.4|7285.1|7279.1|7282.1|7276.1|6
1647874680000|2022-03-21 14:58:00|7282.7|7276.7|7282.8|7276.8|7283.8|7277.8|7281.2|7275.2|10
1647874690000|2022-03-21 14:58:10|7282.2|7276.2|7284.8|7278.8|7285.3|7279.3|7281.5|7275.5|11
1647874700000|2022-03-21 14:58:20|7285.3|7279.3|7285.5|7279.5|7286|7280|7285.3|7279.3|6
1647874710000|2022-03-21 14:58:30|7286|7280|7287.2|7281.2|7287.2|7281.2|7286|7280|27
1647874720000|2022-03-21 14:58:40|7287|7281|7288.5|7282.5|7289|7283|7287|7281|11
1647874730000|2022-03-21 14:58:50|7288.3|7282.3|7288.9|7282.9|7288.9|7282.9|7288.3|7282.3|2
1647874740000|2022-03-21 14:59:00|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|12
1647874750000|2022-03-21 14:59:10|7288.8|7282.8|7289.4|7283.4|7289.4|7283.4|7288.8|7282.8|6
1647874760000|2022-03-21 14:59:20|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7
1647874770000|2022-03-21 14:59:30|7287.1|7281.1|7288.5|7282.5|7288.5|7282.5|7287.1|7281.1|5
1647874780000|2022-03-21 14:59:40|7288.3|7282.3|7288.3|7282.3|7288.3|7282.3|7288.3|7282.3|1
1647874790000|2022-03-21 14:59:50|7288.5|7282.5|7288.5|7282.5|7288.5|7282.5|7288.2|7282.2|2
1647874800000|2022-03-21 15:00:00|7288.2|7282.2|7290|7284|7290|7284|7288|7282|47
1647874810000|2022-03-21 15:00:10|7289.2|7283.2|7289.5|7283.5|7290|7284|7289|7283|15
1647874820000|2022-03-21 15:00:20|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|7289|7283|4
1647874830000|2022-03-21 15:00:30|7289.2|7283.2|7286.5|7280.5|7289.2|7283.2|7286|7280|6
1647874840000|2022-03-21 15:00:40|7286.2|7280.2|7283.2|7277.2|7286.2|7280.2|7279.4|7273.4|19
1647874860000|2022-03-21 15:01:00|7284.2|7278.2|7287.9|7281.9|7288.5|7282.5|7284.2|7278.2|15
1647874870000|2022-03-21 15:01:10|7288.2|7282.2|7288.6|7282.6|7288.6|7282.6|7288.2|7282.2|30
1647874880000|2022-03-21 15:01:20|7288.3|7282.3|7288.3|7282.3|7288.6|7282.6|7288|7282|15
1647874890000|2022-03-21 15:01:30|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|1
1647874900000|2022-03-21 15:01:40|7287.7|7281.7|7285.8|7279.8|7287.7|7281.7|7285.4|7279.4|14
1647874910000|2022-03-21 15:01:50|7285.5|7279.5|7283.3|7277.3|7285.5|7279.5|7283.1|7277.1|11
1647874920000|2022-03-21 15:02:00|7283.1|7277.1|7285.4|7279.4|7285.4|7279.4|7282.5|7276.5|8
1647874940000|2022-03-21 15:02:20|7285.7|7279.7|7287.5|7281.5|7287.5|7281.5|7285.7|7279.7|4
1647874950000|2022-03-21 15:02:30|7287.1|7281.1|7288.7|7282.7|7289|7283|7287.1|7281.1|17
1647874960000|2022-03-21 15:02:40|7289|7283|7289|7283|7289|7283|7288.1|7282.1|8
1647874970000|2022-03-21 15:02:50|7288.7|7282.7|7289|7283|7289|7283|7288.7|7282.7|31
1647874980000|2022-03-21 15:03:00|7289.2|7283.2|7295.2|7289.2|7295.2|7289.2|7289.2|7283.2|17
1647874990000|2022-03-21 15:03:10|7294.9|7288.9|7302.9|7296.9|7303.1|7297.1|7294.9|7288.9|17
1647875000000|2022-03-21 15:03:20|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|7302.1|7296.1|35
1647875010000|2022-03-21 15:03:30|7302.2|7296.2|7302|7296|7302.2|7296.2|7302|7296|36
1647875020000|2022-03-21 15:03:40|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|24
1647875030000|2022-03-21 15:03:50|7302.4|7296.4|7302.1|7296.1|7302.4|7296.4|7301.9|7295.9|13
1647875040000|2022-03-21 15:04:00|7302.6|7296.6|7308.3|7302.3|7308.5|7302.5|7301.9|7295.9|22
1647875050000|2022-03-21 15:04:10|7308.5|7302.5|7311.4|7305.4|7314.8|7308.2|7307.9|7299.1|32
1647875060000|2022-03-21 15:04:20|7311.2|7305.2|7312.6|7306.6|7312.6|7306.6|7309.6|7303.6|4
1647875070000|2022-03-21 15:04:30|7312.9|7306.9|7312.1|7306.1|7313.2|7307.2|7311.7|7305.7|13
1647875080000|2022-03-21 15:04:40|7311.9|7305.9|7312.1|7306.1|7312.1|7306.1|7310.3|7304.3|7
1647875090000|2022-03-21 15:04:50|7312.4|7306.4|7312.1|7306.1|7312.7|7306.7|7312.1|7306.1|8
1647875100000|2022-03-21 15:05:00|7312.7|7306.7|7313.2|7307.2|7313.2|7307.2|7312.1|7306.1|5
1647875110000|2022-03-21 15:05:10|7312.9|7306.9|7311.9|7305.9|7312.9|7306.9|7310.3|7304.3|11
1647875120000|2022-03-21 15:05:20|7312.1|7306.1|7306.1|7300.1|7312.9|7306.9|7306.1|7300.1|16
1647875130000|2022-03-21 15:05:30|7306.5|7300.5|7305.9|7299.9|7306.5|7300.5|7302.7|7296.7|11
1647875140000|2022-03-21 15:05:40|7306.1|7300.1|7305.8|7299.8|7309.7|7303.7|7305.8|7299.8|9
1647875150000|2022-03-21 15:05:50|7306|7300|7306|7300|7306|7300|7306|7300|0
1647875160000|2022-03-21 15:06:00|7307.6|7301.6|7309.4|7303.4|7309.7|7303.7|7307.6|7301.6|3
1647875170000|2022-03-21 15:06:10|7309.3|7303.3|7311.2|7305.2|7311.2|7305.2|7309.3|7303.3|4
1647875180000|2022-03-21 15:06:20|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|7310.4|7304.4|2
1647875190000|2022-03-21 15:06:30|7311.2|7305.2|7311.7|7305.7|7312|7306|7310.9|7304.9|3
1647875200000|2022-03-21 15:06:40|7311.2|7305.2|7305.2|7299.2|7311.2|7305.2|7304.6|7298.6|16
1647875210000|2022-03-21 15:06:50|7304.9|7298.9|7306.5|7300.5|7306.5|7300.5|7304.9|7298.9|6
1647875220000|2022-03-21 15:07:00|7306.3|7300.3|7305.2|7299.2|7306.3|7300.3|7302.4|7296.4|13
1647875230000|2022-03-21 15:07:10|7304.3|7298.3|7303.3|7297.3|7305.6|7299.6|7302.8|7296.8|10
1647875240000|2022-03-21 15:07:20|7303|7297|7303.4|7297.4|7303.6|7297.6|7302|7296|1
1647875250000|2022-03-21 15:07:30|7303.1|7297.1|7305.3|7299.3|7305.3|7299.3|7303.1|7297.1|2
1647875260000|2022-03-21 15:07:40|7305.8|7299.8|7305.3|7299.3|7306.7|7300.7|7305.1|7299.1|6
1647875280000|2022-03-21 15:08:00|7304.2|7298.2|7307.4|7301.4|7307.4|7301.4|7302.3|7296.3|4
1647875290000|2022-03-21 15:08:10|7308|7302|7307.8|7301.8|7308.8|7302.8|7307.6|7301.6|7
1647875300000|2022-03-21 15:08:20|7308.1|7302.1|7307.4|7301.4|7308.4|7302.4|7307.4|7301.4|5
1647875310000|2022-03-21 15:08:30|7307.6|7301.6|7305.5|7299.5|7307.6|7301.6|7305.5|7299.5|9
1647875330000|2022-03-21 15:08:50|7303.6|7297.6|7303.4|7297.4|7303.6|7297.6|7303.4|7297.4|1
1647875340000|2022-03-21 15:09:00|7304.5|7298.5|7306|7300|7306|7300|7304.5|7298.5|1
1647875350000|2022-03-21 15:09:10|7305.7|7299.7|7302.5|7296.5|7305.8|7299.8|7302|7296|3
1647875360000|2022-03-21 15:09:20|7302.3|7296.3|7301.7|7295.7|7302.3|7296.3|7301.2|7295.2|5
1647875370000|2022-03-21 15:09:30|||||||||2
1647875380000|2022-03-21 15:09:40|7301.5|7295.5|7303.3|7297.3|7303.3|7297.3|7301.5|7295.5|3
1647875390000|2022-03-21 15:09:50|7303.5|7297.5|7304.6|7298.6|7304.6|7298.6|7302.6|7296.6|5
1647875400000|2022-03-21 15:10:00|7304.8|7298.8|7303.6|7297.6|7305.1|7299.1|7303.3|7297.3|4
1647875410000|2022-03-21 15:10:10|7303.3|7297.3|7303.5|7297.5|7305.1|7299.1|7303.3|7297.3|2
1647875420000|2022-03-21 15:10:20|7303.7|7297.7|7303.5|7297.5|7304.6|7298.6|7303.2|7297.2|2
1647875430000|2022-03-21 15:10:30|7304|7298|7305.1|7299.1|7305.1|7299.1|7304|7298|2
1647875440000|2022-03-21 15:10:40|7304.3|7298.3|7302|7296|7304.3|7298.3|7302|7296|11
1647875450000|2022-03-21 15:10:50|7302.3|7296.3|7302.7|7296.7|7302.7|7296.7|7302.3|7296.3|1
1647875460000|2022-03-21 15:11:00|7303.6|7297.6|7301.7|7295.7|7303.6|7297.6|7301.7|7295.7|4
1647875470000|2022-03-21 15:11:10|7300|7294|7300.3|7294.3|7300.3|7294.3|7300|7294|4
1647875480000|2022-03-21 15:11:20|7301.5|7295.5|7301.2|7295.2|7302.1|7296.1|7301.2|7295.2|4
1647875490000|2022-03-21 15:11:30|7300.9|7294.9|7301.2|7295.2|7302.1|7296.1|7300.9|7294.9|5
1647875500000|2022-03-21 15:11:40|7301.8|7295.8|7299.6|7293.6|7301.8|7295.8|7299.3|7293.3|7
1647875510000|2022-03-21 15:11:50|7299.3|7293.3|7299.7|7293.7|7300.7|7294.7|7299.1|7293.1|3
1647875520000|2022-03-21 15:12:00|7300.2|7294.2|7300.5|7294.5|7300.8|7294.8|7300.2|7294.2|0
1647875530000|2022-03-21 15:12:10|7300.7|7294.7|7302.8|7296.8|7302.8|7296.8|7300.7|7294.7|1
1647875540000|2022-03-21 15:12:20|7302.6|7296.6|7302.9|7296.9|7303.2|7297.2|7301.6|7295.6|1
1647875550000|2022-03-21 15:12:30|7302.4|7296.4|7301.9|7295.9|7303.2|7297.2|7300.9|7294.9|8
1647875560000|2022-03-21 15:12:40|7302.2|7296.2|7301.4|7295.4|7302.2|7296.2|7301.4|7295.4|0
1647875570000|2022-03-21 15:12:50|7301.6|7295.6|7300.9|7294.9|7302.7|7296.7|7300.9|7294.9|5
1647875580000|2022-03-21 15:13:00|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1647875590000|2022-03-21 15:13:10|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|7300.2|7294.2|6
1647875600000|2022-03-21 15:13:20|7301.1|7295.1|7300.8|7294.8|7301.4|7295.4|7300.8|7294.8|5
1647875610000|2022-03-21 15:13:30|7299.8|7293.8|7300.5|7294.5|7300.8|7294.8|7299.8|7293.8|4
1647875620000|2022-03-21 15:13:40|7300.8|7294.8|7301.5|7295.5|7302.1|7296.1|7300.8|7294.8|3
1647875630000|2022-03-21 15:13:50|7301.8|7295.8|7301.9|7295.9|7302.1|7296.1|7301.6|7295.6|1
1647875640000|2022-03-21 15:14:00|7302.4|7296.4|7302.9|7296.9|7302.9|7296.9|7301.9|7295.9|6
1647875650000|2022-03-21 15:14:10|7302.3|7296.3|7301.7|7295.7|7302.3|7296.3|7301.7|7295.7|2
1647875660000|2022-03-21 15:14:20|7302|7296|7301.7|7295.7|7302.5|7296.5|7301.7|7295.7|1
1647875670000|2022-03-21 15:14:30|7302.3|7296.3|7301.7|7295.7|7302.3|7296.3|7301.7|7295.7|4
1647875680000|2022-03-21 15:14:40|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|1
1647875690000|2022-03-21 15:14:50|7302.8|7296.8|7302.5|7296.5|7303|7297|7302.5|7296.5|2
1647875700000|2022-03-21 15:15:00|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|4
1647875710000|2022-03-21 15:15:10|7304.8|7298.8|7305.6|7299.6|7305.6|7299.6|7304.8|7298.8|11
1647875720000|2022-03-21 15:15:20|7305.4|7299.4|7306.8|7300.8|7306.8|7300.8|7305.4|7299.4|5
1647875730000|2022-03-21 15:15:30|7306.6|7300.6|7308|7302|7308.5|7302.5|7306.6|7300.6|12
1647875740000|2022-03-21 15:15:40|7308.2|7302.2|7306.6|7300.6|7308.2|7302.2|7306.3|7300.3|2
1647875750000|2022-03-21 15:15:50|7306.9|7300.9|7299.7|7293.7|7306.9|7300.9|7299.7|7293.7|9
1647875760000|2022-03-21 15:16:00|7300|7294|7294.8|7288.8|7300.9|7294.9|7294.8|7288.8|26
1647875770000|2022-03-21 15:16:10|7293.9|7287.9|7291.4|7285.4|7293.9|7287.9|7290.9|7284.9|6
1647875780000|2022-03-21 15:16:20|7290.6|7284.6|7290.2|7284.2|7290.6|7284.6|7289.3|7283.3|6
1647875790000|2022-03-21 15:16:30|7291.2|7285.2|7290.7|7284.7|7291.8|7285.8|7290.7|7284.7|4
1647875800000|2022-03-21 15:16:40|7290.4|7284.4|7290.7|7284.7|7290.7|7284.7|7289.6|7283.6|5
1647875810000|2022-03-21 15:16:50|7289.8|7283.8|7284.5|7278.5|7289.8|7283.8|7284.5|7278.5|9
1647875820000|2022-03-21 15:17:00|7284.3|7278.3|7284|7278|7285|7279|7283.7|7277.7|14
1647875830000|2022-03-21 15:17:10|7283.2|7277.2|7279.8|7273.8|7283.2|7277.2|7279.5|7273.5|11
1647875840000|2022-03-21 15:17:20|7280.7|7274.7|7280.4|7274.4|7281.1|7275.1|7280.4|7274.4|20
1647875850000|2022-03-21 15:17:30|7280.1|7274.1|7278.7|7272.7|7280.1|7274.1|7278.3|7272.3|5
1647875860000|2022-03-21 15:17:40|7278.5|7272.5|7279.4|7273.4|7279.4|7273.4|7276.8|7270.8|6
1647875870000|2022-03-21 15:17:50|7279.1|7273.1|7279.4|7273.4|7279.4|7273.4|7278.1|7272.1|3
1647875880000|2022-03-21 15:18:00|7280.1|7274.1|7279.3|7273.3|7281.3|7275.3|7279.3|7273.3|7
1647875890000|2022-03-21 15:18:10|7279.5|7273.5|7279.3|7273.3|7279.6|7273.6|7279.3|7273.3|0
1647875900000|2022-03-21 15:18:20|7279.5|7273.5|7278.3|7272.3|7279.5|7273.5|7277.2|7271.2|5
1647875910000|2022-03-21 15:18:30|7278.6|7272.6|7275.2|7269.2|7280.1|7274.1|7275.2|7269.2|27
1647875920000|2022-03-21 15:18:40|7276.2|7270.2|7276.5|7270.5|7276.7|7270.7|7275.4|7269.4|4
1647875930000|2022-03-21 15:18:50|7276.8|7270.8|7278.4|7272.4|7280.2|7274.2|7276.8|7270.8|7
1647875940000|2022-03-21 15:19:00|7279.4|7273.4|7278.9|7272.9|7280.6|7274.6|7278.9|7272.9|5
1647875950000|2022-03-21 15:19:10|7279.2|7273.2|7285.2|7279.2|7285.2|7279.2|7279.2|7273.2|6
1647875960000|2022-03-21 15:19:20|7285.5|7279.5|7283.7|7277.7|7285.7|7279.7|7283.2|7277.2|2
1647875970000|2022-03-21 15:19:30|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|1
1647875980000|2022-03-21 15:19:40|7283.7|7277.7|7285.7|7279.7|7285.7|7279.7|7283.7|7277.7|2
1647875990000|2022-03-21 15:19:50|7285.9|7279.9|7287.2|7281.2|7287.2|7281.2|7285.9|7279.9|3
1647876000000|2022-03-21 15:20:00|7288.3|7282.3|7289.5|7283.5|7289.5|7283.5|7287.7|7281.7|4
1647876010000|2022-03-21 15:20:10|7288.4|7282.4|7287.6|7281.6|7288.6|7282.6|7287.6|7281.6|7
1647876020000|2022-03-21 15:20:20|7287.8|7281.8|7290.4|7284.4|7290.8|7284.8|7287.8|7281.8|7
1647876030000|2022-03-21 15:20:30|7289.7|7283.7|7290.6|7284.6|7291.2|7285.2|7288.4|7282.4|13
1647876040000|2022-03-21 15:20:40|7290.4|7284.4|7290.8|7284.8|7291.6|7285.6|7290.4|7284.4|1
1647876050000|2022-03-21 15:20:50|7290.5|7284.5|7289.9|7283.9|7290.5|7284.5|7289.6|7283.6|2
1647876060000|2022-03-21 15:21:00|7289.7|7283.7|7289.8|7283.8|7290.8|7284.8|7288.3|7282.3|15
1647876080000|2022-03-21 15:21:20|7290.1|7284.1|7290.2|7284.2|7290.2|7284.2|7289.8|7283.8|0
1647876090000|2022-03-21 15:21:30|7290.5|7284.5|7290.2|7284.2|7291|7285|7290.2|7284.2|10
1647876100000|2022-03-21 15:21:40|7290|7284|7290.2|7284.2|7290.2|7284.2|7290|7284|0
1647876110000|2022-03-21 15:21:50|7289.7|7283.7|7291.1|7285.1|7291.6|7285.6|7289.7|7283.7|2
1647876120000|2022-03-21 15:22:00|7292.7|7286.7|7293.4|7287.4|7293.4|7287.4|7292.2|7286.2|4
1647876130000|2022-03-21 15:22:10|7293.1|7287.1|7291.5|7285.5|7293.3|7287.3|7291.5|7285.5|3
1647876140000|2022-03-21 15:22:20|7291.3|7285.3|7291.1|7285.1|7291.3|7285.3|7291.1|7285.1|1
1647876150000|2022-03-21 15:22:30|7290|7284|7292.5|7286.5|7292.5|7286.5|7288.5|7282.5|19
1647876160000|2022-03-21 15:22:40|7292.7|7286.7|7299.9|7293.9|7300.9|7294.9|7292.7|7286.7|16
1647876170000|2022-03-21 15:22:50|7299.5|7293.5|7300.1|7294.1|7300.1|7294.1|7298.5|7292.5|5
1647876180000|2022-03-21 15:23:00|7300.3|7294.3|7301.5|7295.5|7301.5|7295.5|7300.3|7294.3|5
1647876190000|2022-03-21 15:23:10|7301.2|7295.2|7301.5|7295.5|7301.5|7295.5|7298.5|7292.5|8
1647876200000|2022-03-21 15:23:20|7300.8|7294.8|7307.3|7301.3|7307.6|7301.6|7299.5|7293.5|27
1647876210000|2022-03-21 15:23:30|7307.7|7301.7|7307.5|7301.5|7307.7|7301.7|7307.1|7301.1|9
1647876220000|2022-03-21 15:23:40|7307.3|7301.3|7307.5|7301.5|7307.5|7301.5|7307.3|7301.3|3
1647876230000|2022-03-21 15:23:50|7307|7301|7306.8|7300.8|7307.4|7301.4|7306.8|7300.8|21
1647876240000|2022-03-21 15:24:00|7307|7301|7307.2|7301.2|7307.2|7301.2|7306.8|7300.8|10
1647876250000|2022-03-21 15:24:10|7307|7301|7303.3|7297.3|7307|7301|7303.3|7297.3|3
1647876260000|2022-03-21 15:24:20|7300.8|7294.8|7300.7|7294.7|7301.3|7295.3|7300.7|7294.7|4
1647876270000|2022-03-21 15:24:30|7300.3|7294.3|7299.7|7293.7|7300.3|7294.3|7299.2|7293.2|6
1647876280000|2022-03-21 15:24:40|7300.2|7294.2|7299.4|7293.4|7300.4|7294.4|7299.4|7293.4|5
1647876290000|2022-03-21 15:24:50|||||||||1
1647876300000|2022-03-21 15:25:00|7298.8|7292.8|7299.4|7293.4|7299.4|7293.4|7298.8|7292.8|4
1647876310000|2022-03-21 15:25:10|7298.8|7292.8|7301.1|7295.1|7301.6|7295.6|7298.8|7292.8|12
1647876320000|2022-03-21 15:25:20|7301.6|7295.6|7299.5|7293.5|7304.2|7298.2|7299.5|7293.5|3
1647876330000|2022-03-21 15:25:30|7299.9|7293.9|7300.2|7294.2|7300.2|7294.2|7299.4|7293.4|6
1647876340000|2022-03-21 15:25:40|7299.6|7293.6|7298.3|7292.3|7299.6|7293.6|7298|7292|1
1647876350000|2022-03-21 15:25:50|7298.5|7292.5|7298.5|7292.5|7298.5|7292.5|7298.5|7292.5|0
1647876360000|2022-03-21 15:26:00|7294.8|7288.8|7291.5|7285.5|7294.8|7288.8|7291.5|7285.5|6
1647876370000|2022-03-21 15:26:10|7291.2|7285.2|7289.4|7283.4|7291.2|7285.2|7288.1|7282.1|10
1647876380000|2022-03-21 15:26:20|7289.1|7283.1|7289.6|7283.6|7289.6|7283.6|7289.1|7283.1|0
1647876390000|2022-03-21 15:26:30|7289.4|7283.4|7283.6|7277.6|7290.1|7284.1|7283.6|7277.6|7
1647876400000|2022-03-21 15:26:40|7282.8|7276.8|7281.2|7275.2|7283.3|7277.3|7281.2|7275.2|3
1647876410000|2022-03-21 15:26:50|7282.8|7276.8|7284.5|7278.5|7285|7279|7282.8|7276.8|5
1647876420000|2022-03-21 15:27:00|7283.6|7277.6|7282|7276|7283.6|7277.6|7281.6|7275.6|1
1647876430000|2022-03-21 15:27:10|7281.8|7275.8|7283.6|7277.6|7283.6|7277.6|7281.8|7275.8|3
1647876440000|2022-03-21 15:27:20|7284.1|7278.1|7283.8|7277.8|7284.1|7278.1|7283.1|7277.1|1
1647876450000|2022-03-21 15:27:30|7284.1|7278.1|7284.7|7278.7|7285.6|7279.6|7283.6|7277.6|4
1647876460000|2022-03-21 15:27:40|7284.4|7278.4|7284.9|7278.9|7284.9|7278.9|7284.4|7278.4|1
1647876470000|2022-03-21 15:27:50|7284.7|7278.7|7285.4|7279.4|7285.9|7279.9|7284.7|7278.7|5
1647876480000|2022-03-21 15:28:00|7285.1|7279.1|7285.4|7279.4|7285.7|7279.7|7285.1|7279.1|0
1647876490000|2022-03-21 15:28:10|7284.8|7278.8|7284.3|7278.3|7284.8|7278.8|7283.7|7277.7|0
1647876500000|2022-03-21 15:28:20|7284.6|7278.6|7284.3|7278.3|7284.6|7278.6|7284.3|7278.3|0
1647876510000|2022-03-21 15:28:30|7287.9|7281.9|7288.1|7282.1|7288.4|7282.4|7287.6|7281.6|5
1647876520000|2022-03-21 15:28:40|7288.4|7282.4|7288.3|7282.3|7289.2|7283.2|7288.1|7282.1|5
1647876530000|2022-03-21 15:28:50|7287.8|7281.8|7288|7282|7288.9|7282.9|7287.3|7281.3|3
1647876540000|2022-03-21 15:29:00|7287.2|7281.2|7284.5|7278.5|7287.2|7281.2|7284.5|7278.5|3
1647876550000|2022-03-21 15:29:10|7284.3|7278.3|7283.8|7277.8|7284.9|7278.9|7283.6|7277.6|6
1647876560000|2022-03-21 15:29:20|7284.3|7278.3|7287|7281|7287|7281|7284.3|7278.3|3
1647876570000|2022-03-21 15:29:30|7286.8|7280.8|7286.2|7280.2|7287|7281|7286.2|7280.2|2
1647876580000|2022-03-21 15:29:40|7285.5|7279.5|7287.8|7281.8|7287.8|7281.8|7285.3|7279.3|1
1647876590000|2022-03-21 15:29:50|7287|7281|7286.8|7280.8|7287|7281|7286.8|7280.8|4
1647876600000|2022-03-21 15:30:00|7286.6|7280.6|7288|7282|7288|7282|7286|7280|3
1647876610000|2022-03-21 15:30:10|7287.6|7281.6|7288.5|7282.5|7290|7284|7287.6|7281.6|4
1647876620000|2022-03-21 15:30:20|7288.8|7282.8|7291.5|7285.5|7291.5|7285.5|7288.8|7282.8|1
1647876630000|2022-03-21 15:30:30|7292|7286|7293.1|7287.1|7294.3|7288.3|7292|7286|7
1647876640000|2022-03-21 15:30:40|7293.4|7287.4|7294.7|7288.7|7295.1|7289.1|7293.4|7287.4|2
1647876650000|2022-03-21 15:30:50|7294.2|7288.2|7297|7291|7297.3|7291.3|7294.2|7288.2|4
1647876660000|2022-03-21 15:31:00|7296.3|7290.3|7294.9|7288.9|7296.3|7290.3|7294.2|7288.2|5
1647876670000|2022-03-21 15:31:10|7294.4|7288.4|7292.4|7286.4|7294.4|7288.4|7292.4|7286.4|4
1647876680000|2022-03-21 15:31:20|7292.2|7286.2|7294.4|7288.4|7294.4|7288.4|7291.4|7285.4|3
1647876690000|2022-03-21 15:31:30|7293.9|7287.9|7291.9|7285.9|7293.9|7287.9|7291.9|7285.9|5
1647876700000|2022-03-21 15:31:40|7291.7|7285.7|7292.4|7286.4|7292.4|7286.4|7291.7|7285.7|0
1647876720000|2022-03-21 15:32:00|7292.1|7286.1|7290.8|7284.8|7292.1|7286.1|7290.8|7284.8|1
1647876730000|2022-03-21 15:32:10|7290.5|7284.5|7290.8|7284.8|7290.8|7284.8|7290.5|7284.5|1
1647876750000|2022-03-21 15:32:30|7291|7285|7294.6|7288.6|7294.6|7288.6|7291|7285|8
1647876760000|2022-03-21 15:32:40|7294.9|7288.9|7294.6|7288.6|7295.1|7289.1|7294.6|7288.6|1
1647876770000|2022-03-21 15:32:50|7293.8|7287.8|7293.8|7287.8|7293.8|7287.8|7293.8|7287.8|3
1647876780000|2022-03-21 15:33:00|7293.6|7287.6|7289.7|7283.7|7293.6|7287.6|7289.7|7283.7|6
1647876790000|2022-03-21 15:33:10|7289.9|7283.9|7287.2|7281.2|7289.9|7283.9|7287.2|7281.2|7
1647876800000|2022-03-21 15:33:20|7287.7|7281.7|7288|7282|7289|7283|7287.5|7281.5|8
1647876810000|2022-03-21 15:33:30|7287.7|7281.7|7286|7280|7287.7|7281.7|7285.2|7279.2|12
1647876820000|2022-03-21 15:33:40|7285|7279|7287|7281|7288.2|7282.2|7285|7279|10
1647876830000|2022-03-21 15:33:50|7287.3|7281.3|7287|7281|7287.8|7281.8|7286.8|7280.8|0
1647876840000|2022-03-21 15:34:00|7286.5|7280.5|7285.3|7279.3|7286.5|7280.5|7285.3|7279.3|0
1647876850000|2022-03-21 15:34:10|7284.7|7278.7|7284.6|7278.6|7284.7|7278.7|7283.1|7277.1|1
1647876860000|2022-03-21 15:34:20|7284.4|7278.4|7286|7280|7286|7280|7284.4|7278.4|3
1647876870000|2022-03-21 15:34:30|7285.7|7279.7|7286|7280|7286|7280|7285.7|7279.7|2
1647876880000|2022-03-21 15:34:40|7286.8|7280.8|7287.2|7281.2|7287.2|7281.2|7286.7|7280.7|3
1647876890000|2022-03-21 15:34:50|7286.7|7280.7|7287.2|7281.2|7287.2|7281.2|7285.9|7279.9|4
1647876900000|2022-03-21 15:35:00|7287|7281|7286.5|7280.5|7287|7281|7285.7|7279.7|3
1647876910000|2022-03-21 15:35:10|7286.2|7280.2|7287.2|7281.2|7287.9|7281.9|7286.2|7280.2|6
1647876920000|2022-03-21 15:35:20|7287.4|7281.4|7288|7282|7288.7|7282.7|7285.4|7279.4|6
1647876930000|2022-03-21 15:35:30|7288.2|7282.2|7287.7|7281.7|7288.9|7282.9|7287.7|7281.7|6
1647876940000|2022-03-21 15:35:40|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|1
1647876950000|2022-03-21 15:35:50|7287.4|7281.4|7288.4|7282.4|7288.4|7282.4|7286.9|7280.9|7
1647876960000|2022-03-21 15:36:00|7291|7285|7287.7|7281.7|7291|7285|7287.7|7281.7|3
1647876970000|2022-03-21 15:36:10|7287.2|7281.2|7284.7|7278.7|7287.7|7281.7|7284.7|7278.7|6
1647876980000|2022-03-21 15:36:20|7284.3|7278.3|7283.2|7277.2|7284.3|7278.3|7282.9|7276.9|2
1647876990000|2022-03-21 15:36:30|7283.4|7277.4|7282.9|7276.9|7283.4|7277.4|7282.6|7276.6|46
1647877000000|2022-03-21 15:36:40|7282.2|7276.2|7284.4|7278.4|7284.4|7278.4|7281.6|7275.6|7
1647877010000|2022-03-21 15:36:50|7283.3|7277.3|7283.1|7277.1|7283.9|7277.9|7281.6|7275.6|2
1647877020000|2022-03-21 15:37:00|7282.9|7276.9|7278.6|7272.6|7282.9|7276.9|7278.4|7272.4|6
1647877030000|2022-03-21 15:37:10|7278.3|7272.3|7280.2|7274.2|7282.2|7276.2|7277.6|7271.6|13
1647877040000|2022-03-21 15:37:20|7280.4|7274.4|7282.2|7276.2|7282.4|7276.4|7280.4|7274.4|4
1647877050000|2022-03-21 15:37:30|7282.4|7276.4|7284.2|7278.2|7284.2|7278.2|7282.4|7276.4|9
1647877070000|2022-03-21 15:37:50|7286.7|7280.7|7287.2|7281.2|7287.2|7281.2|7286.7|7280.7|4
1647877080000|2022-03-21 15:38:00|7287.7|7281.7|7287.5|7281.5|7287.7|7281.7|7287.2|7281.2|3
1647877090000|2022-03-21 15:38:10|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|1
1647877100000|2022-03-21 15:38:20|7286.8|7280.8|7287.3|7281.3|7287.8|7281.8|7286.8|7280.8|7
1647877110000|2022-03-21 15:38:30|7287.7|7281.7|7288.3|7282.3|7288.3|7282.3|7287.7|7281.7|3
1647877120000|2022-03-21 15:38:40|7287.8|7281.8|7287.8|7281.8|7288.1|7282.1|7287.8|7281.8|0
1647877130000|2022-03-21 15:38:50|7288.3|7282.3|7287.8|7281.8|7288.3|7282.3|7287.6|7281.6|4
1647877140000|2022-03-21 15:39:00|7288.3|7282.3|7290.6|7284.6|7290.6|7284.6|7288.3|7282.3|2
1647877150000|2022-03-21 15:39:10|7290.3|7284.3|7289.8|7283.8|7290.3|7284.3|7289.8|7283.8|1
1647877160000|2022-03-21 15:39:20|7290.1|7284.1|7289.8|7283.8|7290.3|7284.3|7289.8|7283.8|1
1647877170000|2022-03-21 15:39:30|7290.1|7284.1|7289.3|7283.3|7290.3|7284.3|7288.6|7282.6|2
1647877180000|2022-03-21 15:39:40|7289.7|7283.7|7291.6|7285.6|7291.6|7285.6|7289.7|7283.7|3
1647877190000|2022-03-21 15:39:50|7291.8|7285.8|7291.5|7285.5|7291.8|7285.8|7291.3|7285.3|2
1647877200000|2022-03-21 15:40:00|7291.3|7285.3|7294.5|7288.5|7294.5|7288.5|7291.3|7285.3|4
1647877210000|2022-03-21 15:40:10|7297.7|7291.7|7295.5|7289.5|7297.7|7291.7|7295.5|7289.5|5
1647877220000|2022-03-21 15:40:20|7295.2|7289.2|7293.5|7287.5|7295.2|7289.2|7293.5|7287.5|1
1647877230000|2022-03-21 15:40:30|7293.8|7287.8|7296.8|7290.8|7297|7291|7293.2|7287.2|5
1647877240000|2022-03-21 15:40:40|7297.3|7291.3|7299.8|7293.8|7299.8|7293.8|7297.3|7291.3|1
1647877250000|2022-03-21 15:40:50|7299.5|7293.5|7301.9|7295.9|7301.9|7295.9|7299.5|7293.5|4
1647877260000|2022-03-21 15:41:00|7302.2|7296.2|7303.5|7297.5|7303.5|7297.5|7302.2|7296.2|3
1647877270000|2022-03-21 15:41:10|7303.2|7297.2|7302.6|7296.6|7306.1|7300.1|7302.3|7296.3|7
1647877280000|2022-03-21 15:41:20|7302.8|7296.8|7302.1|7296.1|7304.3|7298.3|7302.1|7296.1|2
1647877290000|2022-03-21 15:41:30|7301.8|7295.8|7301.6|7295.6|7301.8|7295.8|7301.3|7295.3|1
1647877300000|2022-03-21 15:41:40|7301.3|7295.3|7300.8|7294.8|7301.3|7295.3|7300.8|7294.8|0
1647877310000|2022-03-21 15:41:50|7300.6|7294.6|7298.8|7292.8|7300.6|7294.6|7298.8|7292.8|1
1647877320000|2022-03-21 15:42:00|7302|7296|7302.2|7296.2|7302.3|7296.3|7302|7296|1
1647877330000|2022-03-21 15:42:10|7302.5|7296.5|7302.7|7296.7|7303.2|7297.2|7302.5|7296.5|0
1647877340000|2022-03-21 15:42:20|7302.2|7296.2|7301.2|7295.2|7302.2|7296.2|7300.7|7294.7|1
1647877350000|2022-03-21 15:42:30|7300.7|7294.7|7300.7|7294.7|7300.7|7294.7|7300.7|7294.7|0
1647877360000|2022-03-21 15:42:40|7301|7295|7303.2|7297.2|7303.2|7297.2|7301|7295|0
1647877370000|2022-03-21 15:42:50|7303.5|7297.5|7302.7|7296.7|7303.7|7297.7|7302.7|7296.7|1
1647877380000|2022-03-21 15:43:00|7302.9|7296.9|7304.4|7298.4|7304.4|7298.4|7302.7|7296.7|2
1647877390000|2022-03-21 15:43:10|7304.1|7298.1|7304|7298|7304.5|7298.5|7303.3|7297.3|6
1647877400000|2022-03-21 15:43:20|7304.2|7298.2|7301.7|7295.7|7304.2|7298.2|7300.8|7294.8|7
1647877410000|2022-03-21 15:43:30|7301.3|7295.3|7301.5|7295.5|7302.1|7296.1|7301.1|7295.1|2
1647877420000|2022-03-21 15:43:40|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|0
1647877430000|2022-03-21 15:43:50|7301.9|7295.9|7302.4|7296.4|7303.9|7297.9|7301.9|7295.9|2
1647877440000|2022-03-21 15:44:00|7302.1|7296.1|7304.9|7298.9|7305.2|7299.2|7302.1|7296.1|8
1647877450000|2022-03-21 15:44:10|7304.6|7298.6|7305.9|7299.9|7307.7|7301.7|7304.6|7298.6|9
1647877460000|2022-03-21 15:44:20|7306.3|7300.3|7306.9|7300.9|7307.4|7301.4|7306.3|7300.3|1
1647877470000|2022-03-21 15:44:30|7307.2|7301.2|7307.9|7301.9|7307.9|7301.9|7307.2|7301.2|3
1647877480000|2022-03-21 15:44:40|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|1
1647877490000|2022-03-21 15:44:50|7307.8|7301.8|7307.8|7301.8|7307.8|7301.8|7307.8|7301.8|2
1647877500000|2022-03-21 15:45:00|7307.5|7301.5|7305.2|7299.2|7308|7302|7304.4|7298.4|4
1647877510000|2022-03-21 15:45:10|7305.5|7299.5|7304.4|7298.4|7305.9|7299.9|7304.1|7298.1|2
1647877520000|2022-03-21 15:45:20|7304.1|7298.1|7306|7300|7306|7300|7304.1|7298.1|2
1647877550000|2022-03-21 15:45:50|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|6
1647877560000|2022-03-21 15:46:00|7304.7|7298.7|7301.1|7295.1|7304.7|7298.7|7301|7295|4
1647877570000|2022-03-21 15:46:10|7300.8|7294.8|7301.3|7295.3|7301.8|7295.8|7300.8|7294.8|1
1647877580000|2022-03-21 15:46:20|7301.1|7295.1|7301.3|7295.3|7301.3|7295.3|7300.6|7294.6|2
1647877590000|2022-03-21 15:46:30|7301.5|7295.5|7300.6|7294.6|7301.7|7295.7|7300.6|7294.6|3
1647877600000|2022-03-21 15:46:40|7300.8|7294.8|7301.1|7295.1|7301.1|7295.1|7300.8|7294.8|1
1647877610000|2022-03-21 15:46:50|7300.9|7294.9|7298.9|7292.9|7300.9|7294.9|7298.1|7292.1|6
1647877620000|2022-03-21 15:47:00|7299.1|7293.1|7299.4|7293.4|7299.9|7293.9|7298.9|7292.9|0
1647877630000|2022-03-21 15:47:10|7299.1|7293.1|7299.4|7293.4|7300.1|7294.1|7298.4|7292.4|2
1647877640000|2022-03-21 15:47:20|7299.6|7293.6|7299.9|7293.9|7299.9|7293.9|7299.4|7293.4|2
1647877650000|2022-03-21 15:47:30|7299.4|7293.4|7299.4|7293.4|7299.9|7293.9|7299.4|7293.4|1
1647877660000|2022-03-21 15:47:40|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|0
1647877670000|2022-03-21 15:47:50|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|0
1647877680000|2022-03-21 15:48:00|7298.9|7292.9|7301.6|7295.6|7301.6|7295.6|7298.9|7292.9|10
1647877690000|2022-03-21 15:48:10|7301.1|7295.1|7300.6|7294.6|7301.1|7295.1|7299.3|7293.3|1
1647877700000|2022-03-21 15:48:20|7300.8|7294.8|7303.5|7297.5|7303.5|7297.5|7300.1|7294.1|2
1647877710000|2022-03-21 15:48:30|7303.8|7297.8|7303.5|7297.5|7303.8|7297.8|7303.5|7297.5|2
1647877720000|2022-03-21 15:48:40|||||||||1
1647877730000|2022-03-21 15:48:50|7302.9|7296.9|7302.9|7296.9|7302.9|7296.9|7302.9|7296.9|1
1647877740000|2022-03-21 15:49:00|7302.3|7296.3|7300.5|7294.5|7302.5|7296.5|7300.5|7294.5|1
1647877750000|2022-03-21 15:49:10|7300.7|7294.7|7305.7|7299.7|7305.7|7299.7|7300.2|7294.2|11
1647877760000|2022-03-21 15:49:20|7305.5|7299.5|7305.7|7299.7|7306|7300|7305.2|7299.2|0
1647877770000|2022-03-21 15:49:30|7306|7300|7306.5|7300.5|7306.5|7300.5|7305.7|7299.7|0
1647877780000|2022-03-21 15:49:40|7307|7301|7310.2|7304.2|7311.6|7305.6|7306.6|7300.6|15
1647877790000|2022-03-21 15:49:50|7309.9|7303.9|7310.5|7304.5|7310.5|7304.5|7309.9|7303.9|0
1647877800000|2022-03-21 15:50:00|7311.1|7305.1|7311.6|7305.6|7311.6|7305.6|7311|7305|4
1647877810000|2022-03-21 15:50:10|7311|7305|7314.9|7308.9|7315.2|7309.2|7310.8|7304.8|7
1647877820000|2022-03-21 15:50:20|7314.7|7308.7|7314.7|7308.7|7315|7309|7314.7|7308.7|1
1647877830000|2022-03-21 15:50:30|7314.4|7308.4|7309.9|7303.9|7314.4|7308.4|7309.9|7303.9|6
1647877840000|2022-03-21 15:50:40|7309.5|7303.5|7312.6|7306.6|7312.8|7306.8|7309.2|7303.2|3
1647877850000|2022-03-21 15:50:50|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|1
1647877860000|2022-03-21 15:51:00|7311.8|7305.8|7311.1|7305.1|7311.8|7305.8|7310.3|7304.3|6
1647877880000|2022-03-21 15:51:20|7310.1|7304.1|7310.5|7304.5|7311.1|7305.1|7310.1|7304.1|2
1647877900000|2022-03-21 15:51:40|7311.1|7305.1|7310.7|7304.7|7312.8|7306.8|7310.7|7304.7|11
1647877910000|2022-03-21 15:51:50|7310.5|7304.5|7310.5|7304.5|7311|7305|7309.9|7303.9|2
1647877930000|2022-03-21 15:52:10|7310.2|7304.2|7309.2|7303.2|7310.2|7304.2|7308.9|7302.9|2
1647877940000|2022-03-21 15:52:20|7309.4|7303.4|7305.6|7299.6|7309.4|7303.4|7305.6|7299.6|5
1647877950000|2022-03-21 15:52:30|7305.8|7299.8|7306|7300|7306|7300|7305.6|7299.6|0
1647877960000|2022-03-21 15:52:40|7305.7|7299.7|7302|7296|7308|7302|7301.8|7295.8|8
1647877970000|2022-03-21 15:52:50|7301.8|7295.8|7301.6|7295.6|7302.1|7296.1|7301.6|7295.6|0
1647877980000|2022-03-21 15:53:00|7301.2|7295.2|7299.6|7293.6|7301.2|7295.2|7299.6|7293.6|1
1647877990000|2022-03-21 15:53:10|7299.9|7293.9|7299.1|7293.1|7299.9|7293.9|7299.1|7293.1|0
1647878000000|2022-03-21 15:53:20|7299.9|7293.9|7300.2|7294.2|7301.1|7295.1|7299.9|7293.9|4
1647878010000|2022-03-21 15:53:30|7300.6|7294.6|7302|7296|7302.3|7296.3|7300.6|7294.6|4
1647878020000|2022-03-21 15:53:40|7302.3|7296.3|7302.6|7296.6|7303.4|7297.4|7300.7|7294.7|13
1647878030000|2022-03-21 15:53:50|7301.5|7295.5|7301.3|7295.3|7301.8|7295.8|7300.4|7294.4|23
1647878040000|2022-03-21 15:54:00|7300.5|7294.5|7298.8|7292.8|7300.5|7294.5|7298.5|7292.5|22
1647878050000|2022-03-21 15:54:10|7299|7293|7301.7|7295.7|7301.7|7295.7|7299|7293|9
1647878060000|2022-03-21 15:54:20|7302|7296|7301.7|7295.7|7302|7296|7301.7|7295.7|1
1647878070000|2022-03-21 15:54:30|7302|7296|7302|7296|7302|7296|7302|7296|0
1647878080000|2022-03-21 15:54:40|7301.4|7295.4|7302.4|7296.4|7302.4|7296.4|7301.2|7295.2|2
1647878090000|2022-03-21 15:54:50|7302.2|7296.2|7303.4|7297.4|7303.4|7297.4|7301.9|7295.9|0
1647878100000|2022-03-21 15:55:00|7303.8|7297.8|7304.3|7298.3|7304.4|7298.4|7303.1|7297.1|10
1647878110000|2022-03-21 15:55:10|7304|7298|7301.6|7295.6|7304|7298|7301.6|7295.6|4
1647878120000|2022-03-21 15:55:20|7302.8|7296.8|7302.1|7296.1|7302.8|7296.8|7302.1|7296.1|2
1647878130000|2022-03-21 15:55:30|7301.9|7295.9|7302.5|7296.5|7302.5|7296.5|7301.4|7295.4|0
1647878140000|2022-03-21 15:55:40|7302.3|7296.3|7300.5|7294.5|7302.3|7296.3|7300|7294|4
1647878150000|2022-03-21 15:55:50|7300.7|7294.7|7300.5|7294.5|7301.3|7295.3|7300.2|7294.2|4
1647878160000|2022-03-21 15:56:00|7300.2|7294.2|7299.9|7293.9|7300.2|7294.2|7299.7|7293.7|2
1647878170000|2022-03-21 15:56:10|7299.4|7293.4|7296.6|7290.6|7299.9|7293.9|7296.6|7290.6|3
1647878180000|2022-03-21 15:56:20|7298.5|7292.5|7298.3|7292.3|7298.5|7292.5|7297.6|7291.6|8
1647878190000|2022-03-21 15:56:30|7298.5|7292.5|7299.6|7293.6|7300.1|7294.1|7298.5|7292.5|1
1647878200000|2022-03-21 15:56:40|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|7299.6|7293.6|2
1647878210000|2022-03-21 15:56:50|7301.7|7295.7|7300.6|7294.6|7301.7|7295.7|7300.6|7294.6|1
1647878230000|2022-03-21 15:57:10|7300.3|7294.3|7299.4|7293.4|7300.7|7294.7|7299.4|7293.4|0
1647878240000|2022-03-21 15:57:20|7299.2|7293.2|7299|7293|7299.2|7293.2|7298.5|7292.5|0
1647878250000|2022-03-21 15:57:30|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|0
1647878260000|2022-03-21 15:57:40|7299.7|7293.7|7299.9|7293.9|7299.9|7293.9|7299.7|7293.7|5
1647878270000|2022-03-21 15:57:50|7299|7293|7297.7|7291.7|7299|7293|7297.7|7291.7|6
1647878280000|2022-03-21 15:58:00|7298|7292|7300.9|7294.9|7301.5|7295.5|7297.9|7291.9|5
1647878290000|2022-03-21 15:58:10|7301.2|7295.2|7301.5|7295.5|7301.5|7295.5|7300.9|7294.9|0
1647878300000|2022-03-21 15:58:20|7301.9|7295.9|7303.5|7297.5|7303.5|7297.5|7301.9|7295.9|6
1647878310000|2022-03-21 15:58:30|7303|7297|7305.5|7299.5|7305.5|7299.5|7303|7297|32
1647878320000|2022-03-21 15:58:40|7304.7|7298.7|7304.7|7298.7|7306.2|7300.2|7303.2|7297.2|6
1647878330000|2022-03-21 15:58:50|7306.4|7300.4|7310.5|7304.5|7310.8|7304.8|7306.2|7300.2|17
1647878340000|2022-03-21 15:59:00|7310.8|7304.8|7312.3|7306.3|7312.5|7306.5|7310.5|7304.5|9
1647878350000|2022-03-21 15:59:10|7311.8|7305.8|7314.1|7308.1|7314.1|7308.1|7311.5|7305.5|7
1647878360000|2022-03-21 15:59:20|7314.3|7308.3|7316.2|7310.2|7316.2|7310.2|7314.3|7308.3|2
1647878370000|2022-03-21 15:59:30|7316|7310|7314.4|7308.4|7316|7310|7314.1|7308.1|19
1647878380000|2022-03-21 15:59:40|7314.3|7308.3|7312.6|7306.6|7314.3|7308.3|7312.5|7306.5|4
1647878390000|2022-03-21 15:59:50|7312.8|7306.8|7314.4|7308.4|7314.6|7308.6|7312.8|7306.8|9
1647878400000|2022-03-21 16:00:00|7314.6|7308.6|7312.5|7306.5|7318|7312|7312.5|7306.5|12
1647878410000|2022-03-21 16:00:10|7311.8|7305.8|7307.9|7301.9|7311.8|7305.8|7307.3|7301.3|6
1647878420000|2022-03-21 16:00:20|7308.2|7302.2|7308.2|7302.2|7308.9|7302.9|7308.2|7302.2|0
1647878430000|2022-03-21 16:00:30|7308.5|7302.5|7308|7302|7308.7|7302.7|7307.7|7301.7|2
1647878440000|2022-03-21 16:00:40|7307.8|7301.8|7310.3|7304.3|7310.3|7304.3|7307.8|7301.8|3
1647878450000|2022-03-21 16:00:50|7310.1|7304.1|7308.6|7302.6|7310.1|7304.1|7308.6|7302.6|0
1647878460000|2022-03-21 16:01:00|7308.9|7302.9|7309.2|7303.2|7310.2|7304.2|7308.9|7302.9|3
1647878470000|2022-03-21 16:01:10|7308.9|7302.9|7308.5|7302.5|7309.1|7303.1|7306.3|7300.3|3
1647878480000|2022-03-21 16:01:20|7309.2|7303.2|7310.3|7304.3|7311.3|7305.3|7309.2|7303.2|6
1647878490000|2022-03-21 16:01:30|7310|7304|7309|7303|7310.2|7304.2|7308.7|7302.7|4
1647878500000|2022-03-21 16:01:40|7309.5|7303.5|7308.5|7302.5|7310|7304|7308.5|7302.5|0
1647878510000|2022-03-21 16:01:50|7308.2|7302.2|7307.9|7301.9|7308.2|7302.2|7307.9|7301.9|0
1647878520000|2022-03-21 16:02:00|7309.5|7303.5|7309.7|7303.7|7311|7305|7309.5|7303.5|2
1647878530000|2022-03-21 16:02:10|7309.5|7303.5|7309.5|7303.5|7311|7305|7309.4|7303.4|4
1647878540000|2022-03-21 16:02:20|7309.7|7303.7|7311|7305|7311|7305|7309.7|7303.7|1
1647878550000|2022-03-21 16:02:30|7310.6|7304.6|7310.5|7304.5|7310.6|7304.6|7310|7304|6
1647878560000|2022-03-21 16:02:40|7310|7304|7310|7304|7310|7304|7310|7304|2
1647878590000|2022-03-21 16:03:10|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|2
1647878600000|2022-03-21 16:03:20|7311.4|7305.4|7310.1|7304.1|7311.4|7305.4|7310.1|7304.1|7
1647878610000|2022-03-21 16:03:30|7309.8|7303.8|7306.6|7300.6|7309.8|7303.8|7306.6|7300.6|1
1647878620000|2022-03-21 16:03:40|7306.9|7300.9|7308.4|7302.4|7309.6|7303.6|7306.9|7300.9|7
1647878630000|2022-03-21 16:03:50|7308.1|7302.1|7309.9|7303.9|7309.9|7303.9|7307.2|7301.2|3
1647878640000|2022-03-21 16:04:00|7308.7|7302.7|7309.9|7303.9|7309.9|7303.9|7307.5|7301.5|3
1647878650000|2022-03-21 16:04:10|7309.4|7303.4|7310.3|7304.3|7311.3|7305.3|7309.4|7303.4|6
1647878660000|2022-03-21 16:04:20|7310|7304|7310.4|7304.4|7310.4|7304.4|7310|7304|1
1647878670000|2022-03-21 16:04:30|7310.2|7304.2|7310.8|7304.8|7310.8|7304.8|7310|7304|5
1647878680000|2022-03-21 16:04:40|7311.1|7305.1|7311.9|7305.9|7311.9|7305.9|7311.1|7305.1|2
1647878690000|2022-03-21 16:04:50|7312.4|7306.4|7312.4|7306.4|7312.4|7306.4|7312.4|7306.4|0
1647878700000|2022-03-21 16:05:00|7312.9|7306.9|7313|7307|7313.9|7307.9|7312.9|7306.9|11
1647878710000|2022-03-21 16:05:10|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|1
1647878720000|2022-03-21 16:05:20|7312.9|7306.9|7312.4|7306.4|7312.9|7306.9|7312.4|7306.4|3
1647878730000|2022-03-21 16:05:30|7312.2|7306.2|7312.4|7306.4|7312.4|7306.4|7311.9|7305.9|2
1647878740000|2022-03-21 16:05:40|7313.1|7307.1|7313.4|7307.4|7313.4|7307.4|7312.4|7306.4|3
1647878750000|2022-03-21 16:05:50|7313.6|7307.6|7312.5|7306.5|7313.6|7307.6|7311.8|7305.8|3
1647878760000|2022-03-21 16:06:00|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|1
1647878770000|2022-03-21 16:06:10|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|4
1647878780000|2022-03-21 16:06:20|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|9
1647878790000|2022-03-21 16:06:30|7309.9|7303.9|7313.5|7307.5|7313.5|7307.5|7309.9|7303.9|6
1647878800000|2022-03-21 16:06:40|7313.3|7307.3|7312.7|7306.7|7313.5|7307.5|7312.7|7306.7|3
1647878810000|2022-03-21 16:06:50|7313|7307|7312.7|7306.7|7313|7307|7312.7|7306.7|1
1647878820000|2022-03-21 16:07:00|7313|7307|7312.7|7306.7|7313.5|7307.5|7312.7|7306.7|2
1647878830000|2022-03-21 16:07:10|7310.6|7304.6|7307.6|7301.6|7310.6|7304.6|7307.3|7301.3|7
1647878850000|2022-03-21 16:07:30|7307.3|7301.3|7305.5|7299.5|7307.6|7301.6|7305.5|7299.5|0
1647878860000|2022-03-21 16:07:40|7305.7|7299.7|7307.8|7301.8|7307.8|7301.8|7305.5|7299.5|2
1647878870000|2022-03-21 16:07:50|||||||||1
1647878880000|2022-03-21 16:08:00|7307.3|7301.3|7306.8|7300.8|7307.3|7301.3|7306.8|7300.8|2
1647878890000|2022-03-21 16:08:10|7306.6|7300.6|7302.5|7296.5|7306.6|7300.6|7302.5|7296.5|5
1647878900000|2022-03-21 16:08:20|7302.8|7296.8|7303.5|7297.5|7304.8|7298.8|7302.8|7296.8|4
1647878910000|2022-03-21 16:08:30|7303.3|7297.3|7303|7297|7303.3|7297.3|7303|7297|0
1647878920000|2022-03-21 16:08:40|7302.8|7296.8|7304|7298|7304|7298|7302.8|7296.8|1
1647878930000|2022-03-21 16:08:50|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|1
1647878940000|2022-03-21 16:09:00|7303|7297|7303|7297|7303|7297|7303|7297|0
1647878950000|2022-03-21 16:09:10|7303.5|7297.5|7304.8|7298.8|7304.8|7298.8|7303.5|7297.5|1
1647878960000|2022-03-21 16:09:20|7304.6|7298.6|7303.8|7297.8|7304.6|7298.6|7303.8|7297.8|3
1647878970000|2022-03-21 16:09:30|7304|7298|7304.6|7298.6|7304.6|7298.6|7304|7298|1
1647878990000|2022-03-21 16:09:50|7304.3|7298.3|7303.8|7297.8|7304.6|7298.6|7303.8|7297.8|1
1647879000000|2022-03-21 16:10:00|7303.4|7297.4|7303.1|7297.1|7303.4|7297.4|7302|7296|4
1647879010000|2022-03-21 16:10:10|7303.8|7297.8|7303.8|7297.8|7304.3|7298.3|7303.3|7297.3|9
1647879020000|2022-03-21 16:10:20|7305|7299|7304.6|7298.6|7305.3|7299.3|7304.6|7298.6|5
1647879030000|2022-03-21 16:10:30|7304.8|7298.8|7304.6|7298.6|7305.6|7299.6|7304|7298|2
1647879040000|2022-03-21 16:10:40|7304.4|7298.4|7304.1|7298.1|7304.6|7298.6|7304.1|7298.1|0
1647879050000|2022-03-21 16:10:50|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|0
1647879060000|2022-03-21 16:11:00|7304.3|7298.3|7304.6|7298.6|7304.9|7298.9|7303.8|7297.8|1
1647879070000|2022-03-21 16:11:10|7304.3|7298.3|7303.8|7297.8|7304.6|7298.6|7303.8|7297.8|6
1647879080000|2022-03-21 16:11:20|7303.5|7297.5|7303.3|7297.3|7304.3|7298.3|7303.3|7297.3|4
1647879090000|2022-03-21 16:11:30|7301.5|7295.5|7300.5|7294.5|7301.8|7295.8|7300.5|7294.5|8
1647879100000|2022-03-21 16:11:40|7300.8|7294.8|7301.6|7295.6|7301.6|7295.6|7299.6|7293.6|8
1647879110000|2022-03-21 16:11:50|7301|7295|7300.6|7294.6|7301|7295|7300.6|7294.6|1
1647879120000|2022-03-21 16:12:00|7300.8|7294.8|7300.6|7294.6|7300.8|7294.8|7300.6|7294.6|1
1647879130000|2022-03-21 16:12:10|7300.3|7294.3|7300.1|7294.1|7300.6|7294.6|7299.9|7293.9|1
1647879140000|2022-03-21 16:12:20|7300.4|7294.4|7296.2|7290.2|7300.6|7294.6|7296.2|7290.2|8
1647879150000|2022-03-21 16:12:30|7295.9|7289.9|7295.9|7289.9|7297.1|7291.1|7295.9|7289.9|8
1647879160000|2022-03-21 16:12:40|7293.3|7287.3|7292.7|7286.7|7293.3|7287.3|7292.7|7286.7|10
1647879170000|2022-03-21 16:12:50|7291.9|7285.9|7289.1|7283.1|7292.9|7286.9|7289.1|7283.1|8
1647879180000|2022-03-21 16:13:00|7289.4|7283.4|7289.6|7283.6|7290.3|7284.3|7289.1|7283.1|5
1647879190000|2022-03-21 16:13:10|7289.5|7283.5|7290.4|7284.4|7290.7|7284.7|7289.3|7283.3|7
1647879200000|2022-03-21 16:13:20|7290.2|7284.2|7290.4|7284.4|7290.4|7284.4|7289.9|7283.9|1
1647879210000|2022-03-21 16:13:30|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|0
1647879220000|2022-03-21 16:13:40|7289.9|7283.9|7290.2|7284.2|7290.2|7284.2|7289.4|7283.4|0
1647879230000|2022-03-21 16:13:50|7290.1|7284.1|7289.9|7283.9|7290.4|7284.4|7289.9|7283.9|5
1647879240000|2022-03-21 16:14:00|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|7289.6|7283.6|2
1647879250000|2022-03-21 16:14:10|7292|7286|7292.2|7286.2|7292.2|7286.2|7292|7286|2
1647879260000|2022-03-21 16:14:20|7290.1|7284.1|7289.5|7283.5|7290.1|7284.1|7289.5|7283.5|1
1647879270000|2022-03-21 16:14:30|7289.9|7283.9|7289.7|7283.7|7289.9|7283.9|7289.5|7283.5|0
1647879280000|2022-03-21 16:14:40|7289.5|7283.5|7288.9|7282.9|7289.5|7283.5|7288.9|7282.9|3
1647879290000|2022-03-21 16:14:50|7288.7|7282.7|7289.1|7283.1|7289.1|7283.1|7288.5|7282.5|0
1647879300000|2022-03-21 16:15:00|7288.9|7282.9|7288.9|7282.9|7289.1|7283.1|7288.9|7282.9|2
1647879310000|2022-03-21 16:15:10|7289.4|7283.4|7288.6|7282.6|7289.4|7283.4|7288.6|7282.6|5
1647879320000|2022-03-21 16:15:20|7288.1|7282.1|7289.9|7283.9|7289.9|7283.9|7287.9|7281.9|5
1647879330000|2022-03-21 16:15:30|7289.4|7283.4|7289.5|7283.5|7290.6|7284.6|7289|7283|5
1647879340000|2022-03-21 16:15:40|7290.1|7284.1|7292.2|7286.2|7292.7|7286.7|7290.1|7284.1|7
1647879350000|2022-03-21 16:15:50|7292.4|7286.4|7292.2|7286.2|7292.7|7286.7|7292.2|7286.2|1
1647879360000|2022-03-21 16:16:00|7291.9|7285.9|7292.8|7286.8|7293.1|7287.1|7290.9|7284.9|3
1647879370000|2022-03-21 16:16:10|7292.6|7286.6|7296.7|7290.7|7296.7|7290.7|7292.6|7286.6|3
1647879380000|2022-03-21 16:16:20|7298|7292|7299.1|7293.1|7299.7|7293.7|7296.7|7290.7|9
1647879390000|2022-03-21 16:16:30|7297.8|7291.8|7297.8|7291.8|7298.1|7292.1|7297.8|7291.8|1
1647879400000|2022-03-21 16:16:40|7297.6|7291.6|7297.5|7291.5|7297.8|7291.8|7297.5|7291.5|1
1647879410000|2022-03-21 16:16:50|7296.1|7290.1|7297.5|7291.5|7297.5|7291.5|7296.1|7290.1|4
1647879420000|2022-03-21 16:17:00|7297.4|7291.4|7296.9|7290.9|7297.4|7291.4|7296.3|7290.3|5
1647879430000|2022-03-21 16:17:10|7297.1|7291.1|7297.7|7291.7|7298.2|7292.2|7297.1|7291.1|3
1647879440000|2022-03-21 16:17:20|7298.3|7292.3|7300|7294|7300.2|7294.2|7297.2|7291.2|4
1647879450000|2022-03-21 16:17:30|7300.7|7294.7|7300.7|7294.7|7301.3|7295.3|7300.7|7294.7|1
1647879460000|2022-03-21 16:17:40|7300.5|7294.5|7299.5|7293.5|7300.7|7294.7|7298.9|7292.9|1
1647879470000|2022-03-21 16:17:50|7300.2|7294.2|7301.5|7295.5|7301.5|7295.5|7300.2|7294.2|0
1647879480000|2022-03-21 16:18:00|7301.3|7295.3|7300|7294|7301.3|7295.3|7300|7294|3
1647879490000|2022-03-21 16:18:10|7299.7|7293.7|7297.5|7291.5|7299.7|7293.7|7297.3|7291.3|3
1647879500000|2022-03-21 16:18:20|7297.3|7291.3|7298.8|7292.8|7299.2|7293.2|7297.3|7291.3|11
1647879510000|2022-03-21 16:18:30|7299|7293|7298.9|7292.9|7299|7293|7298.7|7292.7|0
1647879520000|2022-03-21 16:18:40|7299.5|7293.5|7297.8|7291.8|7299.9|7293.9|7297.8|7291.8|2
1647879530000|2022-03-21 16:18:50|7298.1|7292.1|7298.6|7292.6|7298.6|7292.6|7298.1|7292.1|0
1647879540000|2022-03-21 16:19:00|7298.4|7292.4|7309|7303|7309|7303|7297.5|7291.5|8
1647879550000|2022-03-21 16:19:10|7308.8|7302.8|7309.2|7303.2|7309.2|7303.2|7308.8|7302.8|0
1647879560000|2022-03-21 16:19:20|7307.6|7301.6|7304.4|7298.4|7307.9|7301.9|7303.9|7297.9|6
1647879570000|2022-03-21 16:19:30|7305.2|7299.2|7310.4|7304.4|7310.4|7304.4|7305.2|7299.2|7
1647879580000|2022-03-21 16:19:40|7310.7|7304.7|7310.1|7304.1|7310.7|7304.7|7309.6|7303.6|4
1647879590000|2022-03-21 16:19:50|7309.6|7303.6|7301|7295|7309.6|7303.6|7300.7|7294.7|7
1647879600000|2022-03-21 16:20:00|7299.1|7293.1|7298.4|7292.4|7301.8|7295.8|7298.4|7292.4|17
1647879610000|2022-03-21 16:20:10|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|7297.6|7291.6|4
1647879620000|2022-03-21 16:20:20|7298.5|7292.5|7298.8|7292.8|7298.8|7292.8|7298.5|7292.5|1
1647879630000|2022-03-21 16:20:30|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|7298.3|7292.3|0
1647879640000|2022-03-21 16:20:40|7298.4|7292.4|7298|7292|7298.4|7292.4|7298|7292|2
1647879650000|2022-03-21 16:20:50|7297.7|7291.7|7298|7292|7298|7292|7297.7|7291.7|0
1647879660000|2022-03-21 16:21:00|7297.7|7291.7|7297.4|7291.4|7297.7|7291.7|7297.1|7291.1|1
1647879670000|2022-03-21 16:21:10|7297.6|7291.6|7299|7293|7299|7293|7297.6|7291.6|3
1647879680000|2022-03-21 16:21:20|7298.4|7292.4|7298.1|7292.1|7298.4|7292.4|7298.1|7292.1|1
1647879690000|2022-03-21 16:21:30|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|0
1647879700000|2022-03-21 16:21:40|7298.1|7292.1|7299.7|7293.7|7299.7|7293.7|7297.7|7291.7|2
1647879710000|2022-03-21 16:21:50|7300|7294|7303.8|7297.8|7303.8|7297.8|7300|7294|11
1647879720000|2022-03-21 16:22:00|7303.5|7297.5|7301.2|7295.2|7303.5|7297.5|7301.2|7295.2|6
1647879730000|2022-03-21 16:22:10|7301.5|7295.5|7300.8|7294.8|7301.5|7295.5|7299.3|7293.3|6
1647879740000|2022-03-21 16:22:20|7301.5|7295.5|7298.5|7292.5|7301.5|7295.5|7298.5|7292.5|9
1647879750000|2022-03-21 16:22:30|7300.3|7294.3|7300|7294|7300.3|7294.3|7299|7293|9
1647879760000|2022-03-21 16:22:40|7300.2|7294.2|7304|7298|7304.3|7298.3|7300.2|7294.2|4
1647879770000|2022-03-21 16:22:50|7305|7299|7304.8|7298.8|7305|7299|7304.5|7298.5|0
1647879780000|2022-03-21 16:23:00|7305.1|7299.1|7305|7299|7305.3|7299.3|7305|7299|0
1647879790000|2022-03-21 16:23:10|7304.3|7298.3|7304.8|7298.8|7304.8|7298.8|7304|7298|2
1647879800000|2022-03-21 16:23:20|7304.3|7298.3|7304.3|7298.3|7305|7299|7304.3|7298.3|0
1647879810000|2022-03-21 16:23:30|7303.3|7297.3|7301.1|7295.1|7303.3|7297.3|7301.1|7295.1|6
1647879820000|2022-03-21 16:23:40|7300.9|7294.9|7300.1|7294.1|7300.9|7294.9|7300.1|7294.1|1
1647879830000|2022-03-21 16:23:50|7300.7|7294.7|7300.1|7294.1|7300.7|7294.7|7300.1|7294.1|0
1647879840000|2022-03-21 16:24:00|7299.8|7293.8|7300|7294|7300.3|7294.3|7298.8|7292.8|6
1647879850000|2022-03-21 16:24:10|7299.7|7293.7|7298.9|7292.9|7299.7|7293.7|7298.9|7292.9|0
1647879870000|2022-03-21 16:24:30|7299.2|7293.2|7298.9|7292.9|7299.5|7293.5|7298.9|7292.9|3
1647879890000|2022-03-21 16:24:50|7299.2|7293.2|7302.8|7296.8|7302.8|7296.8|7299.2|7293.2|8
1647879900000|2022-03-21 16:25:00|7303|7297|7304.3|7298.3|7304.3|7298.3|7303|7297|1
1647879910000|2022-03-21 16:25:10|7304.1|7298.1|7303.9|7297.9|7304.1|7298.1|7303.9|7297.9|0
1647879920000|2022-03-21 16:25:20|7304.2|7298.2|7304.4|7298.4|7304.4|7298.4|7303.9|7297.9|0
1647879930000|2022-03-21 16:25:30|7304.1|7298.1|7303.5|7297.5|7305.7|7299.7|7303.5|7297.5|3
1647879940000|2022-03-21 16:25:40|7303.2|7297.2|7301.1|7295.1|7303.4|7297.4|7301.1|7295.1|15
1647879950000|2022-03-21 16:25:50|7302.1|7296.1|7302.2|7296.2|7302.4|7296.4|7301.9|7295.9|2
1647879960000|2022-03-21 16:26:00|7301.9|7295.9|7300.1|7294.1|7301.9|7295.9|7300.1|7294.1|3
1647879970000|2022-03-21 16:26:10|7300.3|7294.3|7301.4|7295.4|7301.4|7295.4|7300.3|7294.3|1
1647879980000|2022-03-21 16:26:20|7301.1|7295.1|7300.4|7294.4|7301.6|7295.6|7300.4|7294.4|2
1647879990000|2022-03-21 16:26:30|7299.8|7293.8|7300.3|7294.3|7300.3|7294.3|7299.8|7293.8|2
1647880000000|2022-03-21 16:26:40|7300.1|7294.1|7301.2|7295.2|7301.2|7295.2|7300.1|7294.1|1
1647880010000|2022-03-21 16:26:50|7300.6|7294.6|7301.2|7295.2|7301.2|7295.2|7300.6|7294.6|11
1647880020000|2022-03-21 16:27:00|7301.5|7295.5|7303.7|7297.7|7304.7|7298.7|7301.5|7295.5|2
1647880030000|2022-03-21 16:27:10|7302.7|7296.7|7302.9|7296.9|7303.7|7297.7|7302.7|7296.7|5
1647880040000|2022-03-21 16:27:20|7303.2|7297.2|7304.7|7298.7|7305|7299|7303.2|7297.2|3
1647880050000|2022-03-21 16:27:30|7304.4|7298.4|7302.6|7296.6|7304.4|7298.4|7302.6|7296.6|1
1647880060000|2022-03-21 16:27:40|7301.4|7295.4|7299.4|7293.4|7301.6|7295.6|7299.4|7293.4|1
1647880070000|2022-03-21 16:27:50|7298.9|7292.9|7299.1|7293.1|7299.1|7293.1|7298.9|7292.9|1
1647880080000|2022-03-21 16:28:00|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|0
1647880100000|2022-03-21 16:28:20|7298.6|7292.6|7300.2|7294.2|7300.3|7294.3|7298.6|7292.6|21
1647880110000|2022-03-21 16:28:30|7300|7294|7303.6|7297.6|7303.6|7297.6|7300|7294|5
1647880120000|2022-03-21 16:28:40|7303.3|7297.3|7303.8|7297.8|7304.6|7298.6|7302.5|7296.5|5
1647880130000|2022-03-21 16:28:50|7304.6|7298.6|7305.1|7299.1|7305.1|7299.1|7304.3|7298.3|0
1647880140000|2022-03-21 16:29:00|7305.5|7299.5|7306.3|7300.3|7306.3|7300.3|7305.5|7299.5|0
1647880150000|2022-03-21 16:29:10|7306|7300|7309.6|7303.6|7309.6|7303.6|7306|7300|4
1647880160000|2022-03-21 16:29:20|7309.3|7303.3|7308.3|7302.3|7309.3|7303.3|7308.3|7302.3|2
1647880170000|2022-03-21 16:29:30|7307.4|7301.4|7307.6|7301.6|7307.6|7301.6|7307.4|7301.4|5
1647880180000|2022-03-21 16:29:40|7307.4|7301.4|7307.4|7301.4|7307.6|7301.6|7307.4|7301.4|1
1647880190000|2022-03-21 16:29:50|7306.6|7300.6|7306.2|7300.2|7308.1|7302.1|7306.1|7300.1|9
1647880200000|2022-03-21 16:30:00|7305.1|7299.1|7301.7|7295.7|7305.8|7299.8|7301.7|7295.7|18
1647880210000|2022-03-21 16:30:10|7301.4|7295.4|7302.2|7296.2|7302.2|7296.2|7301.2|7295.2|3
1647880220000|2022-03-21 16:30:20|7302.5|7296.5|7303|7297|7303|7297|7301|7295|4
1647880230000|2022-03-21 16:30:30|7303.2|7297.2|7303.5|7297.5|7304.5|7298.5|7303.2|7297.2|2
1647880240000|2022-03-21 16:30:40|7303|7297|7303.3|7297.3|7303.3|7297.3|7302.5|7296.5|1
1647880250000|2022-03-21 16:30:50|7303.6|7297.6|7304.6|7298.6|7304.6|7298.6|7303.6|7297.6|0
1647880260000|2022-03-21 16:31:00|7304.9|7298.9|7305.8|7299.8|7305.8|7299.8|7304.6|7298.6|1
1647880270000|2022-03-21 16:31:10|7305.5|7299.5|7306.3|7300.3|7306.3|7300.3|7305.5|7299.5|2
1647880280000|2022-03-21 16:31:20|7305.9|7299.9|7304.5|7298.5|7305.9|7299.9|7304.5|7298.5|2
1647880290000|2022-03-21 16:31:30|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7303.5|7297.5|2
1647880300000|2022-03-21 16:31:40|7304.1|7298.1|7305.8|7299.8|7306.5|7300.5|7304.1|7298.1|5
1647880310000|2022-03-21 16:31:50|7305.3|7299.3|7305.3|7299.3|7306|7300|7305.3|7299.3|1
1647880320000|2022-03-21 16:32:00|7304.4|7298.4|7303|7297|7304.4|7298.4|7301.5|7295.5|11
1647880330000|2022-03-21 16:32:10|7302.6|7296.6|7303.4|7297.4|7304.2|7298.2|7301|7295|8
1647880340000|2022-03-21 16:32:20|7303.1|7297.1|7301.6|7295.6|7303.1|7297.1|7301.6|7295.6|1
1647880350000|2022-03-21 16:32:30|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1647880360000|2022-03-21 16:32:40|7302.5|7296.5|7304.7|7298.7|7304.7|7298.7|7302.5|7296.5|2
1647880380000|2022-03-21 16:33:00|7305.8|7299.8|7307.4|7301.4|7307.4|7301.4|7305.8|7299.8|5
1647880390000|2022-03-21 16:33:10|7307.6|7301.6|7307.6|7301.6|7307.6|7301.6|7307.6|7301.6|1
1647880400000|2022-03-21 16:33:20|7309.4|7303.4|7313.5|7307.5|7314.8|7308.8|7309.4|7303.4|28
1647880410000|2022-03-21 16:33:30|7312.4|7306.4|7310.8|7304.8|7314.4|7308.4|7310.8|7304.8|36
1647880420000|2022-03-21 16:33:40|7311.5|7305.5|7312.3|7306.3|7313.3|7307.3|7311.5|7305.5|11
1647880430000|2022-03-21 16:33:50|7312.5|7306.5|7310.4|7304.4|7312.5|7306.5|7310.1|7304.1|2
1647880440000|2022-03-21 16:34:00|7309.6|7303.6|7308.8|7302.8|7311|7305|7306.7|7300.7|19
1647880450000|2022-03-21 16:34:10|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7307.8|7301.8|1
1647880470000|2022-03-21 16:34:30|7306.9|7300.9|7308.9|7302.9|7308.9|7302.9|7306.9|7300.9|4
1647880480000|2022-03-21 16:34:40|7309.2|7303.2|7309.3|7303.3|7312.2|7306.2|7309.2|7303.2|6
1647880490000|2022-03-21 16:34:50|7308.8|7302.8|7307.5|7301.5|7308.8|7302.8|7307.5|7301.5|1
1647880500000|2022-03-21 16:35:00|7307.2|7301.2|7311.3|7305.3|7311.8|7305.8|7306.6|7300.6|14
1647880510000|2022-03-21 16:35:10|7311.6|7305.6|7311.1|7305.1|7311.6|7305.6|7310.9|7304.9|6
1647880520000|2022-03-21 16:35:20|7310.6|7304.6|7311.5|7305.5|7312.4|7306.4|7309.1|7303.1|16
1647880530000|2022-03-21 16:35:30|7312.4|7306.4|7311.1|7305.1|7312.6|7306.6|7310.6|7304.6|4
1647880540000|2022-03-21 16:35:40|7311.4|7305.4|7311|7305|7311.9|7305.9|7310.7|7304.7|8
1647880550000|2022-03-21 16:35:50|7311.2|7305.2|7310.4|7304.4|7312.2|7306.2|7309.9|7303.9|7
1647880560000|2022-03-21 16:36:00|7311.3|7305.3|7310.3|7304.3|7311.6|7305.6|7310.3|7304.3|4
1647880570000|2022-03-21 16:36:10|7310|7304|7310.8|7304.8|7311.3|7305.3|7310|7304|1
1647880580000|2022-03-21 16:36:20|7310.3|7304.3|7312.4|7306.4|7312.4|7306.4|7310.3|7304.3|4
1647880590000|2022-03-21 16:36:30|7312.1|7306.1|7313.2|7307.2|7313.2|7307.2|7312.1|7306.1|2
1647880600000|2022-03-21 16:36:40|7310.9|7304.9|7309.6|7303.6|7310.9|7304.9|7309.4|7303.4|2
1647880610000|2022-03-21 16:36:50|7309.9|7303.9|7308|7302|7310.4|7304.4|7308|7302|2
1647880630000|2022-03-21 16:37:10|7307.7|7301.7|7306.8|7300.8|7307.7|7301.7|7306.2|7300.2|0
1647880640000|2022-03-21 16:37:20|7307|7301|7307.9|7301.9|7309.7|7303.7|7307|7301|4
1647880650000|2022-03-21 16:37:30|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|7308.7|7302.7|2
1647880670000|2022-03-21 16:37:50|7310.5|7304.5|7310.4|7304.4|7310.5|7304.5|7310.2|7304.2|1
1647880680000|2022-03-21 16:38:00|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|1
1647880690000|2022-03-21 16:38:10|7310.6|7304.6|7311.2|7305.2|7311.2|7305.2|7310.6|7304.6|2
1647880700000|2022-03-21 16:38:20|7310.9|7304.9|7310.2|7304.2|7310.9|7304.9|7310.2|7304.2|0
1647880710000|2022-03-21 16:38:30|7309.7|7303.7|7309.2|7303.2|7309.7|7303.7|7309.2|7303.2|0
1647880720000|2022-03-21 16:38:40|7308.7|7302.7|7308.4|7302.4|7309|7303|7308.4|7302.4|2
1647880730000|2022-03-21 16:38:50|7308.7|7302.7|7308.4|7302.4|7308.7|7302.7|7308.4|7302.4|2
1647880740000|2022-03-21 16:39:00|7308.2|7302.2|7307.8|7301.8|7308.2|7302.2|7307|7301|1
1647880750000|2022-03-21 16:39:10|7308|7302|7309|7303|7309.5|7303.5|7308|7302|4
1647880770000|2022-03-21 16:39:30|7308.4|7302.4|7305.5|7299.5|7308.4|7302.4|7305.5|7299.5|7
1647880780000|2022-03-21 16:39:40|7305.3|7299.3|7306.5|7300.5|7306.5|7300.5|7304.2|7298.2|2
1647880790000|2022-03-21 16:39:50|7305.5|7299.5|7305.2|7299.2|7305.5|7299.5|7305.2|7299.2|0
1647880800000|2022-03-21 16:40:00|7304.9|7298.9|7305.7|7299.7|7305.7|7299.7|7303.9|7297.9|3
1647880810000|2022-03-21 16:40:10|7305.2|7299.2|7304.2|7298.2|7305.2|7299.2|7302.7|7296.7|6
1647880820000|2022-03-21 16:40:20|7303.9|7297.9|7303.1|7297.1|7303.9|7297.9|7302.9|7296.9|1
1647880830000|2022-03-21 16:40:30|7302.7|7296.7|7304.4|7298.4|7304.9|7298.9|7302.7|7296.7|11
1647880840000|2022-03-21 16:40:40|7303.9|7297.9|7303.7|7297.7|7303.9|7297.9|7303.7|7297.7|0
1647880850000|2022-03-21 16:40:50|7303.4|7297.4|7302.7|7296.7|7304.9|7298.9|7302.4|7296.4|8
1647880860000|2022-03-21 16:41:00|7302.5|7296.5|7301.3|7295.3|7303.7|7297.7|7301.3|7295.3|5
1647880870000|2022-03-21 16:41:10|7301|7295|7301|7295|7301.5|7295.5|7300.2|7294.2|2
1647880880000|2022-03-21 16:41:20|7300.7|7294.7|7301|7295|7301.5|7295.5|7300.4|7294.4|2
1647880890000|2022-03-21 16:41:30|7300.7|7294.7|7301.5|7295.5|7301.5|7295.5|7300.4|7294.4|1
1647880900000|2022-03-21 16:41:40|7302|7296|7302|7296|7302|7296|7301.7|7295.7|1
1647880910000|2022-03-21 16:41:50|7302.5|7296.5|7304|7298|7304|7298|7302.5|7296.5|0
1647880920000|2022-03-21 16:42:00|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|1
1647880930000|2022-03-21 16:42:10|7303.8|7297.8|7303.6|7297.6|7306|7300|7303.6|7297.6|6
1647880940000|2022-03-21 16:42:20|7303.9|7297.9|7304.6|7298.6|7304.9|7298.9|7303.9|7297.9|2
1647880960000|2022-03-21 16:42:40|7305.6|7299.6|7304.3|7298.3|7305.6|7299.6|7304.3|7298.3|2
1647880970000|2022-03-21 16:42:50|7303.8|7297.8|7302.7|7296.7|7303.8|7297.8|7302.7|7296.7|2
1647880980000|2022-03-21 16:43:00|7302.5|7296.5|7303.1|7297.1|7303.9|7297.9|7302.5|7296.5|1
1647880990000|2022-03-21 16:43:10|7302.8|7296.8|7303.9|7297.9|7303.9|7297.9|7302.5|7296.5|2
1647881000000|2022-03-21 16:43:20|7303.6|7297.6|7300.1|7294.1|7303.6|7297.6|7300.1|7294.1|1
1647881010000|2022-03-21 16:43:30|7300.6|7294.6|7301.4|7295.4|7301.4|7295.4|7300.6|7294.6|0
1647881020000|2022-03-21 16:43:40|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|0
1647881030000|2022-03-21 16:43:50|7302|7296|7300.9|7294.9|7302|7296|7300.7|7294.7|4
1647881040000|2022-03-21 16:44:00|7301.4|7295.4|7301.6|7295.6|7301.9|7295.9|7300.9|7294.9|0
1647881050000|2022-03-21 16:44:10|7301.4|7295.4|7300.7|7294.7|7301.6|7295.6|7300.1|7294.1|1
1647881060000|2022-03-21 16:44:20|7300.9|7294.9|7300.9|7294.9|7301.4|7295.4|7300.4|7294.4|2
1647881070000|2022-03-21 16:44:30|7299.2|7293.2|7300.6|7294.6|7301.5|7295.5|7299.2|7293.2|9
1647881080000|2022-03-21 16:44:40|7300.4|7294.4|7301.7|7295.7|7302.6|7296.6|7299.8|7293.8|4
1647881090000|2022-03-21 16:44:50|7302.2|7296.2|7299.2|7293.2|7302.2|7296.2|7299|7293|2
1647881100000|2022-03-21 16:45:00|7298.9|7292.9|7299.7|7293.7|7299.7|7293.7|7298.7|7292.7|2
1647881110000|2022-03-21 16:45:10|7300.2|7294.2|7301.7|7295.7|7302.8|7296.8|7300.2|7294.2|14
1647881120000|2022-03-21 16:45:20|7302|7296|7300.7|7294.7|7302|7296|7300.2|7294.2|3
1647881130000|2022-03-21 16:45:30|7301.4|7295.4|7299.8|7293.8|7301.4|7295.4|7299.8|7293.8|8
1647881140000|2022-03-21 16:45:40|7299.3|7293.3|7298.8|7292.8|7299.3|7293.3|7297.5|7291.5|2
1647881150000|2022-03-21 16:45:50|7299.1|7293.1|7299.8|7293.8|7300|7294|7299|7293|3
1647881160000|2022-03-21 16:46:00|7299.3|7293.3|7299.5|7293.5|7299.8|7293.8|7299.3|7293.3|1
1647881170000|2022-03-21 16:46:10|7299.3|7293.3|7297.8|7291.8|7299.3|7293.3|7297.8|7291.8|2
1647881180000|2022-03-21 16:46:20|7298|7292|7296.2|7290.2|7298|7292|7295.9|7289.9|2
1647881190000|2022-03-21 16:46:30|7296|7290|7296|7290|7296|7290|7296|7290|0
1647881200000|2022-03-21 16:46:40|7295.7|7289.7|7295.4|7289.4|7295.9|7289.9|7294.7|7288.7|9
1647881210000|2022-03-21 16:46:50|7295.2|7289.2|7295.5|7289.5|7296|7290|7294.9|7288.9|5
1647881220000|2022-03-21 16:47:00|7294.9|7288.9|7296.5|7290.5|7296.5|7290.5|7294.7|7288.7|3
1647881230000|2022-03-21 16:47:10|7297|7291|7295|7289|7298|7292|7294.5|7288.5|11
1647881240000|2022-03-21 16:47:20|7294.5|7288.5|7295.7|7289.7|7296|7290|7294.5|7288.5|14
1647881250000|2022-03-21 16:47:30|7296|7290|7295.7|7289.7|7296|7290|7294.5|7288.5|7
1647881260000|2022-03-21 16:47:40|7295|7289|7294.8|7288.8|7296.2|7290.2|7294.5|7288.5|7
1647881270000|2022-03-21 16:47:50|7294.5|7288.5|7294.5|7288.5|7295|7289|7294|7288|8
1647881280000|2022-03-21 16:48:00|7294|7288|7286.4|7280.4|7294.7|7288.7|7285.3|7279.3|32
1647881290000|2022-03-21 16:48:10|7286.1|7280.1|7285.6|7279.6|7286.1|7280.1|7284.9|7278.9|10
1647881300000|2022-03-21 16:48:20|7285|7279|7285.8|7279.8|7286.9|7280.9|7285|7279|10
1647881310000|2022-03-21 16:48:30|7285.2|7279.2|7284.7|7278.7|7285.2|7279.2|7284.2|7278.2|62
1647881320000|2022-03-21 16:48:40|7285|7279|7284.5|7278.5|7285|7279|7284.5|7278.5|2
1647881330000|2022-03-21 16:48:50|7284.8|7278.8|7285.5|7279.5|7285.6|7279.6|7284.6|7278.6|8
1647881340000|2022-03-21 16:49:00|7285.2|7279.2|7283.8|7277.8|7285.2|7279.2|7283.8|7277.8|7
1647881350000|2022-03-21 16:49:10|7284.1|7278.1|7285.9|7279.9|7286.6|7280.6|7284.1|7278.1|7
1647881360000|2022-03-21 16:49:20|7285.5|7279.5|7284.5|7278.5|7285.5|7279.5|7283.9|7277.9|6
1647881370000|2022-03-21 16:49:30|7284.2|7278.2|7284.4|7278.4|7285|7279|7284|7278|26
1647881380000|2022-03-21 16:49:40|7284.7|7278.7|7284|7278|7284.9|7278.9|7284|7278|4
1647881390000|2022-03-21 16:49:50|7284.2|7278.2|7286|7280|7286.2|7280.2|7284.2|7278.2|5
1647881400000|2022-03-21 16:50:00|7285.8|7279.8|7284.9|7278.9|7285.8|7279.8|7284.7|7278.7|2
1647881410000|2022-03-21 16:50:10|7284.4|7278.4|7284.7|7278.7|7286|7280|7284.4|7278.4|5
1647881420000|2022-03-21 16:50:20|7285.1|7279.1|7285.4|7279.4|7286.4|7280.4|7285.1|7279.1|3
1647881430000|2022-03-21 16:50:30|7284.9|7278.9|7287.4|7281.4|7287.9|7281.9|7284.9|7278.9|14
1647881440000|2022-03-21 16:50:40|7287.7|7281.7|7288.4|7282.4|7288.4|7282.4|7287.7|7281.7|1
1647881450000|2022-03-21 16:50:50|7288.6|7282.6|7289.9|7283.9|7289.9|7283.9|7288.6|7282.6|2
1647881460000|2022-03-21 16:51:00|7289.4|7283.4|7288.9|7282.9|7289.9|7283.9|7288.9|7282.9|2
1647881470000|2022-03-21 16:51:10|7289.1|7283.1|7289.1|7283.1|7289.9|7283.9|7289.1|7283.1|1
1647881480000|2022-03-21 16:51:20|7289.9|7283.9|7289.4|7283.4|7289.9|7283.9|7289.4|7283.4|2
1647881500000|2022-03-21 16:51:40|7289.3|7283.3|7289.3|7283.3|7289.3|7283.3|7289.3|7283.3|0
1647881510000|2022-03-21 16:51:50|7289.6|7283.6|7292.2|7286.2|7292.2|7286.2|7289.6|7283.6|7
1647881520000|2022-03-21 16:52:00|7291.3|7285.3|7286.8|7280.8|7291.3|7285.3|7286.6|7280.6|16
1647881530000|2022-03-21 16:52:10|7286.3|7280.3|7287.8|7281.8|7288.6|7282.6|7286.1|7280.1|9
1647881540000|2022-03-21 16:52:20|7288|7282|7288|7282|7288|7282|7288|7282|1
1647881550000|2022-03-21 16:52:30|7287.5|7281.5|7289.3|7283.3|7289.3|7283.3|7287.3|7281.3|4
1647881570000|2022-03-21 16:52:50|7289.6|7283.6|7288.9|7282.9|7290.1|7284.1|7288.4|7282.4|6
1647881580000|2022-03-21 16:53:00|7289.4|7283.4|7286.9|7280.9|7289.4|7283.4|7286.9|7280.9|1
1647881590000|2022-03-21 16:53:10|7287|7281|7284.8|7278.8|7287.9|7281.9|7283.3|7277.3|98
1647881600000|2022-03-21 16:53:20|7284.3|7278.3|7284.8|7278.8|7285|7279|7283.1|7277.1|23
1647881610000|2022-03-21 16:53:30|7285|7279|7284.2|7278.2|7285|7279|7283.7|7277.7|4
1647881620000|2022-03-21 16:53:40|7284.8|7278.8|7284.4|7278.4|7285.1|7279.1|7284.2|7278.2|16
1647881630000|2022-03-21 16:53:50|7284.6|7278.6|7284.3|7278.3|7284.6|7278.6|7283.4|7277.4|0
1647881640000|2022-03-21 16:54:00|7284|7278|7287.2|7281.2|7287.2|7281.2|7283.9|7277.9|2
1647881650000|2022-03-21 16:54:10|7286.9|7280.9|7283.4|7277.4|7286.9|7280.9|7282.8|7276.8|11
1647881660000|2022-03-21 16:54:20|7283.1|7277.1|7283.4|7277.4|7283.7|7277.7|7283.1|7277.1|0
1647881670000|2022-03-21 16:54:30|7283.7|7277.7|7285|7279|7285|7279|7283.1|7277.1|2
1647881680000|2022-03-21 16:54:40|7285.3|7279.3|7285.7|7279.7|7285.7|7279.7|7285.2|7279.2|1
1647881690000|2022-03-21 16:54:50|7286|7280|7285.7|7279.7|7286.2|7280.2|7285.4|7279.4|1
1647881700000|2022-03-21 16:55:00|7285.9|7279.9|7283.1|7277.1|7287.7|7281.7|7282.8|7276.8|9
1647881710000|2022-03-21 16:55:10|7282.8|7276.8|7286.7|7280.7|7286.7|7280.7|7282.8|7276.8|2
1647881720000|2022-03-21 16:55:20|7287|7281|7289.8|7283.8|7290.3|7284.3|7287|7281|8
1647881730000|2022-03-21 16:55:30|7288.5|7282.5|7286.5|7280.5|7288.5|7282.5|7286.5|7280.5|17
1647881740000|2022-03-21 16:55:40|7286.7|7280.7|7287.4|7281.4|7287.6|7281.6|7286.5|7280.5|7
1647881750000|2022-03-21 16:55:50|7287.2|7281.2|7288.1|7282.1|7288.1|7282.1|7286.9|7280.9|3
1647881760000|2022-03-21 16:56:00|7288.9|7282.9|7285.2|7279.2|7288.9|7282.9|7285.2|7279.2|28
1647881770000|2022-03-21 16:56:10|7284.9|7278.9|7284|7278|7284.9|7278.9|7283.7|7277.7|3
1647881790000|2022-03-21 16:56:30|7283.9|7277.9|7284.4|7278.4|7284.7|7278.7|7283.9|7277.9|1
1647881800000|2022-03-21 16:56:40|7284.7|7278.7|7282.6|7276.6|7284.9|7278.9|7282.6|7276.6|5
1647881820000|2022-03-21 16:57:00|7282.4|7276.4|7281|7275|7282.4|7276.4|7280.3|7274.3|1
1647881830000|2022-03-21 16:57:10|7281.2|7275.2|7281.7|7275.7|7282.2|7276.2|7281.2|7275.2|3
1647881840000|2022-03-21 16:57:20|7280.8|7274.8|7282.9|7276.9|7282.9|7276.9|7279.8|7273.8|9
1647881850000|2022-03-21 16:57:30|7283.1|7277.1|7282.4|7276.4|7283.1|7277.1|7282.2|7276.2|5
1647881860000|2022-03-21 16:57:40|7283.2|7277.2|7282.7|7276.7|7283.2|7277.2|7282.4|7276.4|1
1647881870000|2022-03-21 16:57:50|7283.2|7277.2|7282.4|7276.4|7283.2|7277.2|7282.4|7276.4|2
1647881880000|2022-03-21 16:58:00|7279.6|7273.6|7279.3|7273.3|7280.2|7274.2|7279.3|7273.3|6
1647881900000|2022-03-21 16:58:20|7279.7|7273.7|7281.4|7275.4|7281.4|7275.4|7279.7|7273.7|3
1647881910000|2022-03-21 16:58:30|7281.6|7275.6|7284.1|7278.1|7284.1|7278.1|7281.3|7275.3|3
1647881920000|2022-03-21 16:58:40|7284.3|7278.3|7282.7|7276.7|7284.3|7278.3|7282.7|7276.7|1
1647881930000|2022-03-21 16:58:50|7282.9|7276.9|7282.5|7276.5|7282.9|7276.9|7282.1|7276.1|4
1647881940000|2022-03-21 16:59:00|7282|7276|7283.5|7277.5|7284|7278|7282|7276|1
1647881950000|2022-03-21 16:59:10|7282.9|7276.9|7284.3|7278.3|7284.3|7278.3|7282.5|7276.5|1
1647881960000|2022-03-21 16:59:20|7284.7|7278.7|7284.7|7278.7|7285.5|7279.5|7283.2|7277.2|5
1647881970000|2022-03-21 16:59:30|7285|7279|7286|7280|7287|7281|7285|7279|6
1647881980000|2022-03-21 16:59:40|7286.5|7280.5|7285.7|7279.7|7286.5|7280.5|7285|7279|3
1647881990000|2022-03-21 16:59:50|7285.4|7279.4|7285.2|7279.2|7285.7|7279.7|7285.2|7279.2|0
1647882000000|2022-03-21 17:00:00|7283.5|7277.5|7284|7278|7284.4|7278.4|7283.2|7277.2|5
1647882010000|2022-03-21 17:00:10|7283.7|7277.7|7283.2|7277.2|7283.7|7277.7|7283.2|7277.2|0
1647882020000|2022-03-21 17:00:20|7282.9|7276.9|7283.7|7277.7|7283.7|7277.7|7282.9|7276.9|1
1647882030000|2022-03-21 17:00:30|7283.4|7277.4|7283.7|7277.7|7283.7|7277.7|7283.4|7277.4|2
1647882040000|2022-03-21 17:00:40|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1647882050000|2022-03-21 17:00:50|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|1
1647882060000|2022-03-21 17:01:00|7283.4|7277.4|7282.2|7276.2|7283.4|7277.4|7282.2|7276.2|3
1647882070000|2022-03-21 17:01:10|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|0
1647882080000|2022-03-21 17:01:20|7281.8|7275.8|7281.3|7275.3|7281.8|7275.8|7281.3|7275.3|4
1647882090000|2022-03-21 17:01:30|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|2
1647882100000|2022-03-21 17:01:40|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7282.3|7276.3|0
1647882110000|2022-03-21 17:01:50|7282.3|7276.3|7284.3|7278.3|7284.3|7278.3|7282.3|7276.3|5
1647882120000|2022-03-21 17:02:00|7285.3|7279.3|7286|7280|7286|7280|7285|7279|4
1647882130000|2022-03-21 17:02:10|7285.2|7279.2|7287.1|7281.1|7287.4|7281.4|7285.2|7279.2|11
1647882140000|2022-03-21 17:02:20|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7286.7|7280.7|1
1647882150000|2022-03-21 17:02:30|7288|7282|7289.5|7283.5|7289.8|7283.8|7288|7282|8
1647882160000|2022-03-21 17:02:40|7289.2|7283.2|7287.6|7281.6|7289.2|7283.2|7287.6|7281.6|5
1647882170000|2022-03-21 17:02:50|7288.6|7282.6|7287.3|7281.3|7288.6|7282.6|7287.3|7281.3|1
1647882180000|2022-03-21 17:03:00|7286.3|7280.3|7288.4|7282.4|7288.4|7282.4|7286.3|7280.3|1
1647882190000|2022-03-21 17:03:10|7288.2|7282.2|7287.6|7281.6|7288.2|7282.2|7287.1|7281.1|2
1647882200000|2022-03-21 17:03:20|7287.3|7281.3|7287.1|7281.1|7287.3|7281.3|7287.1|7281.1|1
1647882210000|2022-03-21 17:03:30|7287.4|7281.4|7287.6|7281.6|7287.9|7281.9|7287.4|7281.4|1
1647882220000|2022-03-21 17:03:40|7287.1|7281.1|7286.2|7280.2|7287.1|7281.1|7286.2|7280.2|3
1647882230000|2022-03-21 17:03:50|7286.5|7280.5|7286.2|7280.2|7286.5|7280.5|7286.2|7280.2|0
1647882240000|2022-03-21 17:04:00|7285.7|7279.7|7283.2|7277.2|7285.7|7279.7|7283.2|7277.2|2
1647882250000|2022-03-21 17:04:10|7282.9|7276.9|7282.9|7276.9|7283.1|7277.1|7282.9|7276.9|3
1647882260000|2022-03-21 17:04:20|7282.6|7276.6|7282.9|7276.9|7282.9|7276.9|7282.6|7276.6|1
1647882270000|2022-03-21 17:04:30|7283.7|7277.7|7284.2|7278.2|7284.7|7278.7|7283.7|7277.7|5
1647882290000|2022-03-21 17:04:50|7284.7|7278.7|7284.2|7278.2|7284.7|7278.7|7284.2|7278.2|0
1647882310000|2022-03-21 17:05:10|7284.5|7278.5|7286|7280|7286|7280|7284.2|7278.2|1
1647882320000|2022-03-21 17:05:20|7286.5|7280.5|7285.7|7279.7|7286.5|7280.5|7285.7|7279.7|0
1647882330000|2022-03-21 17:05:30|7285.5|7279.5|7284.9|7278.9|7285.5|7279.5|7284.9|7278.9|3
1647882340000|2022-03-21 17:05:40|7286.2|7280.2|7286.5|7280.5|7287.8|7281.8|7285.5|7279.5|13
1647882350000|2022-03-21 17:05:50|7286.3|7280.3|7285.3|7279.3|7286.3|7280.3|7285|7279|4
1647882360000|2022-03-21 17:06:00|7285.6|7279.6|7285.9|7279.9|7285.9|7279.9|7285.6|7279.6|1
1647882370000|2022-03-21 17:06:10|7285.6|7279.6|7286.4|7280.4|7286.4|7280.4|7284.3|7278.3|3
1647882380000|2022-03-21 17:06:20|7286.8|7280.8|7285.6|7279.6|7286.8|7280.8|7285.6|7279.6|1
1647882390000|2022-03-21 17:06:30|7285.9|7279.9|7285.1|7279.1|7285.9|7279.9|7285.1|7279.1|3
1647882400000|2022-03-21 17:06:40|7284.8|7278.8|7284.6|7278.6|7284.8|7278.8|7284.1|7278.1|2
1647882410000|2022-03-21 17:06:50|7284.9|7278.9|7284.1|7278.1|7284.9|7278.9|7284.1|7278.1|2
1647882430000|2022-03-21 17:07:10|7284.3|7278.3|7281.8|7275.8|7284.3|7278.3|7281.8|7275.8|4
1647882440000|2022-03-21 17:07:20|7282.1|7276.1|7281.9|7275.9|7282.1|7276.1|7281.9|7275.9|2
1647882450000|2022-03-21 17:07:30|7282.7|7276.7|7281.9|7275.9|7282.7|7276.7|7281.9|7275.9|3
1647882460000|2022-03-21 17:07:40|7282.4|7276.4|7281.9|7275.9|7282.6|7276.6|7281.9|7275.9|4
1647882470000|2022-03-21 17:07:50|7282.2|7276.2|7280.6|7274.6|7282.4|7276.4|7280.6|7274.6|8
1647882480000|2022-03-21 17:08:00|7280.3|7274.3|7280.5|7274.5|7281.4|7275.4|7279.7|7273.7|9
1647882490000|2022-03-21 17:08:10|7280.2|7274.2|7278.9|7272.9|7281.2|7275.2|7278.9|7272.9|4
1647882500000|2022-03-21 17:08:20|7279.7|7273.7|7279.6|7273.6|7279.9|7273.9|7278.7|7272.7|2
1647882510000|2022-03-21 17:08:30|7279.3|7273.3|7280.3|7274.3|7280.3|7274.3|7279.1|7273.1|0
1647882520000|2022-03-21 17:08:40|7279.8|7273.8|7280.3|7274.3|7280.3|7274.3|7279.8|7273.8|0
1647882530000|2022-03-21 17:08:50|7280.6|7274.6|7280.5|7274.5|7281|7275|7280.5|7274.5|1
1647882540000|2022-03-21 17:09:00|7280|7274|7281.9|7275.9|7282.4|7276.4|7280|7274|5
1647882550000|2022-03-21 17:09:10|7281.3|7275.3|7281.8|7275.8|7282.1|7276.1|7280.8|7274.8|8
1647882560000|2022-03-21 17:09:20|7280.7|7274.7|7279.3|7273.3|7280.7|7274.7|7279.1|7273.1|5
1647882570000|2022-03-21 17:09:30|7279.8|7273.8|7279.5|7273.5|7280.3|7274.3|7279.5|7273.5|9
1647882580000|2022-03-21 17:09:40|7279.7|7273.7|7279.7|7273.7|7279.7|7273.7|7279.7|7273.7|5
1647882590000|2022-03-21 17:09:50|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|7279.9|7273.9|16
1647882600000|2022-03-21 17:10:00|7280.4|7274.4|7279.5|7273.5|7281.3|7275.3|7279.5|7273.5|8
1647882610000|2022-03-21 17:10:10|7280.5|7274.5|7281.8|7275.8|7281.8|7275.8|7280.5|7274.5|4
1647882620000|2022-03-21 17:10:20|7282.6|7276.6|7284|7278|7284|7278|7282.1|7276.1|4
1647882630000|2022-03-21 17:10:30|7283.4|7277.4|7282.4|7276.4|7283.4|7277.4|7282.1|7276.1|1
1647882640000|2022-03-21 17:10:40|7282.1|7276.1|7282.3|7276.3|7282.9|7276.9|7281.2|7275.2|14
1647882650000|2022-03-21 17:10:50|7282.6|7276.6|7282.3|7276.3|7282.8|7276.8|7282.3|7276.3|1
1647882660000|2022-03-21 17:11:00|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|7283.1|7277.1|1
1647882680000|2022-03-21 17:11:20|7282.8|7276.8|7282.3|7276.3|7283.4|7277.4|7282.3|7276.3|3
1647882690000|2022-03-21 17:11:30|7280.6|7274.6|7281.6|7275.6|7281.6|7275.6|7279.9|7273.9|23
1647882700000|2022-03-21 17:11:40|7281|7275|7281.5|7275.5|7281.8|7275.8|7281|7275|1
1647882710000|2022-03-21 17:11:50|7281.2|7275.2|7280.9|7274.9|7281.2|7275.2|7280.6|7274.6|3
1647882720000|2022-03-21 17:12:00|7281.2|7275.2|7281.2|7275.2|7281.2|7275.2|7280.9|7274.9|2
1647882730000|2022-03-21 17:12:10|7280.9|7274.9|7279.7|7273.7|7280.9|7274.9|7279.1|7273.1|4
1647882740000|2022-03-21 17:12:20|7280.3|7274.3|7280.3|7274.3|7280.3|7274.3|7280.3|7274.3|5
1647882750000|2022-03-21 17:12:30|7280|7274|7277.7|7271.7|7280|7274|7277.7|7271.7|4
1647882760000|2022-03-21 17:12:40|7277.5|7271.5|7277.7|7271.7|7277.7|7271.7|7277.2|7271.2|1
1647882780000|2022-03-21 17:13:00|7275.5|7269.5|7276.5|7270.5|7277|7271|7275.5|7269.5|5
1647882790000|2022-03-21 17:13:10|7277|7271|7277|7271|7277.8|7271.8|7277|7271|2
1647882800000|2022-03-21 17:13:20|7276.8|7270.8|7276.8|7270.8|7276.8|7270.8|7276.8|7270.8|0
1647882810000|2022-03-21 17:13:30|7277|7271|7277|7271|7277|7271|7277|7271|0
1647882820000|2022-03-21 17:13:40|7276.7|7270.7|7276.7|7270.7|7276.7|7270.7|7276.7|7270.7|0
1647882830000|2022-03-21 17:13:50|7277|7271|7278.3|7272.3|7278.3|7272.3|7276.7|7270.7|3
1647882840000|2022-03-21 17:14:00|7277.8|7271.8|7278|7272|7278.3|7272.3|7277.8|7271.8|0
1647882850000|2022-03-21 17:14:10|7277.8|7271.8|7279.3|7273.3|7279.3|7273.3|7277.2|7271.2|12
1647882860000|2022-03-21 17:14:20|7279.5|7273.5|7278.5|7272.5|7279.5|7273.5|7278.5|7272.5|2
1647882870000|2022-03-21 17:14:30|7278.2|7272.2|7277.9|7271.9|7278.2|7272.2|7277.9|7271.9|0
1647882880000|2022-03-21 17:14:40|7277.7|7271.7|7277.7|7271.7|7277.7|7271.7|7277.4|7271.4|0
1647882890000|2022-03-21 17:14:50|7278.2|7272.2|7277.9|7271.9|7278.2|7272.2|7277.9|7271.9|0
1647882900000|2022-03-21 17:15:00|7276.5|7270.5|7277.2|7271.2|7277.5|7271.5|7275.9|7269.9|4
1647882920000|2022-03-21 17:15:20|7277.5|7271.5|7277.2|7271.2|7277.5|7271.5|7277.2|7271.2|0
1647882930000|2022-03-21 17:15:30|7276.6|7270.6|7276.1|7270.1|7276.6|7270.6|7276.1|7270.1|3
1647882940000|2022-03-21 17:15:40|7275.8|7269.8|7274.9|7268.9|7275.8|7269.8|7274.9|7268.9|4
1647882960000|2022-03-21 17:16:00|7274.6|7268.6|7273.8|7267.8|7275.8|7269.8|7273.3|7267.3|7
1647882970000|2022-03-21 17:16:10|7273.5|7267.5|7273.1|7267.1|7273.5|7267.5|7271.8|7265.8|7
1647882980000|2022-03-21 17:16:20|7273.5|7267.5|7273.5|7267.5|7273.7|7267.7|7273.5|7267.5|2
1647882990000|2022-03-21 17:16:30|7273.8|7267.8|7273.5|7267.5|7274.3|7268.3|7273.3|7267.3|3
1647883000000|2022-03-21 17:16:40|7273.7|7267.7|7273.8|7267.8|7274.2|7268.2|7273.7|7267.7|2
1647883010000|2022-03-21 17:16:50|7273|7267|7273.3|7267.3|7273.7|7267.7|7273|7267|2
1647883020000|2022-03-21 17:17:00|7273.7|7267.7|7274.5|7268.5|7275|7269|7273.2|7267.2|6
1647883030000|2022-03-21 17:17:10|||||||||1
1647883050000|2022-03-21 17:17:30|7273|7267|7273.2|7267.2|7273.2|7267.2|7273|7267|3
1647883060000|2022-03-21 17:17:40|7273|7267|7272|7266|7273|7267|7272|7266|33
1647883070000|2022-03-21 17:17:50|7272.6|7266.6|7273.8|7267.8|7274.1|7268.1|7272|7266|11
1647883080000|2022-03-21 17:18:00|7273.3|7267.3|7273.5|7267.5|7273.8|7267.8|7272.2|7266.2|11
1647883090000|2022-03-21 17:18:10|7273.3|7267.3|7275|7269|7275|7269|7272.5|7266.5|3
1647883100000|2022-03-21 17:18:20|7276.8|7270.8|7278.4|7272.4|7278.7|7272.7|7276.3|7270.3|10
1647883110000|2022-03-21 17:18:30|7278.2|7272.2|7278.4|7272.4|7278.4|7272.4|7278|7272|13
1647883120000|2022-03-21 17:18:40|7278.2|7272.2|7277.8|7271.8|7278.2|7272.2|7275.9|7269.9|10
1647883130000|2022-03-21 17:18:50|7277.5|7271.5|7282.5|7276.5|7282.7|7276.7|7277.5|7271.5|5
1647883140000|2022-03-21 17:19:00|7283.3|7277.3|7282.5|7276.5|7283.3|7277.3|7282.2|7276.2|45
1647883150000|2022-03-21 17:19:10|7282.2|7276.2|7282.7|7276.7|7283|7277|7282|7276|4
1647883160000|2022-03-21 17:19:20|7282.2|7276.2|7282.7|7276.7|7282.7|7276.7|7281.6|7275.6|8
1647883170000|2022-03-21 17:19:30|7282.5|7276.5|7282.4|7276.4|7282.7|7276.7|7282.4|7276.4|1
1647883180000|2022-03-21 17:19:40|7281.9|7275.9|7282|7276|7282.2|7276.2|7281.9|7275.9|8
1647883190000|2022-03-21 17:19:50|7282.2|7276.2|7281.5|7275.5|7282.2|7276.2|7281.2|7275.2|6
1647883200000|2022-03-21 17:20:00|7281|7275|7279.5|7273.5|7281.5|7275.5|7279.5|7273.5|2
1647883210000|2022-03-21 17:20:10|7280|7274|7279.5|7273.5|7280|7274|7279.5|7273.5|0
1647883220000|2022-03-21 17:20:20|7279.3|7273.3|7279.1|7273.1|7279.3|7273.3|7277.6|7271.6|4
1647883230000|2022-03-21 17:20:30|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|7278|7272|5
1647883240000|2022-03-21 17:20:40|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|7277.1|7271.1|6
1647883250000|2022-03-21 17:20:50|7278.1|7272.1|7277.5|7271.5|7278.1|7272.1|7277.3|7271.3|2
1647883260000|2022-03-21 17:21:00|7277.8|7271.8|7279.2|7273.2|7279.2|7273.2|7277.8|7271.8|7
1647883270000|2022-03-21 17:21:10|7279.4|7273.4|7278.6|7272.6|7279.4|7273.4|7278.6|7272.6|2
1647883280000|2022-03-21 17:21:20|7278.8|7272.8|7278.6|7272.6|7278.8|7272.8|7278.6|7272.6|0
1647883290000|2022-03-21 17:21:30|7278.8|7272.8|7278.8|7272.8|7278.8|7272.8|7278.8|7272.8|0
1647883300000|2022-03-21 17:21:40|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|0
1647883310000|2022-03-21 17:21:50|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|2
1647883320000|2022-03-21 17:22:00|7277.5|7271.5|7276.9|7270.9|7277.5|7271.5|7276.7|7270.7|3
1647883330000|2022-03-21 17:22:10|7276.7|7270.7|7276.2|7270.2|7276.7|7270.7|7276.2|7270.2|1
1647883340000|2022-03-21 17:22:20|7276.5|7270.5|7277.5|7271.5|7278|7272|7276.5|7270.5|4
1647883350000|2022-03-21 17:22:30|7277.3|7271.3|7277.5|7271.5|7278|7272|7277.3|7271.3|0
1647883360000|2022-03-21 17:22:40|7277.7|7271.7|7279|7273|7279|7273|7277.7|7271.7|1
1647883370000|2022-03-21 17:22:50|7279.6|7273.6|7278.8|7272.8|7279.6|7273.6|7278.5|7272.5|3
1647883380000|2022-03-21 17:23:00|7278.5|7272.5|7278.2|7272.2|7278.8|7272.8|7278.2|7272.2|0
1647883390000|2022-03-21 17:23:10|7278|7272|7278.2|7272.2|7278.5|7272.5|7277.8|7271.8|7
1647883400000|2022-03-21 17:23:20|7278.5|7272.5|7279.3|7273.3|7279.3|7273.3|7278.5|7272.5|3
1647883410000|2022-03-21 17:23:30|7279|7273|7279|7273|7279|7273|7279|7273|0
1647883420000|2022-03-21 17:23:40|7279.3|7273.3|7278.7|7272.7|7279.8|7273.8|7278.7|7272.7|8
1647883430000|2022-03-21 17:23:50|7279|7273|7279|7273|7279|7273|7279|7273|2
1647883440000|2022-03-21 17:24:00|7278.8|7272.8|7278.5|7272.5|7279|7273|7278.5|7272.5|1
1647883450000|2022-03-21 17:24:10|||||||||1
1647883460000|2022-03-21 17:24:20|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|0
1647883470000|2022-03-21 17:24:30|7277.5|7271.5|7275.5|7269.5|7277.5|7271.5|7275|7269|7
1647883480000|2022-03-21 17:24:40|7275.2|7269.2|7276|7270|7276.7|7270.7|7274.7|7268.7|7
1647883490000|2022-03-21 17:24:50|7276.5|7270.5|7276.6|7270.6|7276.9|7270.9|7276|7270|1
1647883500000|2022-03-21 17:25:00|7276.9|7270.9|7276.9|7270.9|7276.9|7270.9|7276.6|7270.6|0
1647883510000|2022-03-21 17:25:10|7276.3|7270.3|7278.3|7272.3|7278.6|7272.6|7276.3|7270.3|2
1647883520000|2022-03-21 17:25:20|7277.3|7271.3|7276.6|7270.6|7277.5|7271.5|7275.5|7269.5|8
1647883530000|2022-03-21 17:25:30|7276.3|7270.3|7276.9|7270.9|7276.9|7270.9|7274.8|7268.8|9
1647883540000|2022-03-21 17:25:40|7277.1|7271.1|7277.1|7271.1|7277.3|7271.3|7276.8|7270.8|1
1647883560000|2022-03-21 17:26:00|7278.1|7272.1|7278.1|7272.1|7278.1|7272.1|7278.1|7272.1|2
1647883570000|2022-03-21 17:26:10|7276.5|7270.5|7276.9|7270.9|7276.9|7270.9|7276|7270|3
1647883580000|2022-03-21 17:26:20|7276.7|7270.7|7276.7|7270.7|7276.7|7270.7|7276.5|7270.5|0
1647883590000|2022-03-21 17:26:30|7278.8|7272.8|7278.7|7272.7|7279.1|7273.1|7278.7|7272.7|7
1647883600000|2022-03-21 17:26:40|7278.2|7272.2|7278.5|7272.5|7278.5|7272.5|7278.2|7272.2|4
1647883610000|2022-03-21 17:26:50|7278.2|7272.2|7279|7273|7279.3|7273.3|7278.2|7272.2|2
1647883620000|2022-03-21 17:27:00|7278.7|7272.7|7278.8|7272.8|7278.8|7272.8|7278.5|7272.5|0
1647883630000|2022-03-21 17:27:10|7278.5|7272.5|7279|7273|7279|7273|7278.2|7272.2|2
1647883640000|2022-03-21 17:27:20|7278.8|7272.8|7279|7273|7279|7273|7278.8|7272.8|0
1647883650000|2022-03-21 17:27:30|7278.8|7272.8|7281.4|7275.4|7281.4|7275.4|7278.3|7272.3|6
1647883660000|2022-03-21 17:27:40|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|2
1647883670000|2022-03-21 17:27:50|7281.6|7275.6|7280.9|7274.9|7281.6|7275.6|7280.6|7274.6|3
1647883680000|2022-03-21 17:28:00|7280.6|7274.6|7280.7|7274.7|7280.7|7274.7|7279.4|7273.4|4
1647883690000|2022-03-21 17:28:10|7280|7274|7280|7274|7280|7274|7280|7274|1
1647883700000|2022-03-21 17:28:20|7280.5|7274.5|7280|7274|7280.5|7274.5|7280|7274|0
1647883710000|2022-03-21 17:28:30|7280.3|7274.3|7280.5|7274.5|7280.5|7274.5|7280.3|7274.3|0
1647883720000|2022-03-21 17:28:40|7280.8|7274.8|7280.3|7274.3|7280.8|7274.8|7280.3|7274.3|1
1647883730000|2022-03-21 17:28:50|||||||||1
1647883740000|2022-03-21 17:29:00|7280.5|7274.5|7279.9|7273.9|7281|7275|7279.9|7273.9|16
1647883750000|2022-03-21 17:29:10|7279.6|7273.6|7279.9|7273.9|7279.9|7273.9|7279.6|7273.6|1
1647883760000|2022-03-21 17:29:20|7280.2|7274.2|7279.6|7273.6|7280.2|7274.2|7279.6|7273.6|2
1647883770000|2022-03-21 17:29:30|7279.4|7273.4|7280|7274|7280.2|7274.2|7279.4|7273.4|1
1647883780000|2022-03-21 17:29:40|7279.7|7273.7|7279.7|7273.7|7279.7|7273.7|7279.4|7273.4|2
1647883790000|2022-03-21 17:29:50|||||||||1
1647883800000|2022-03-21 17:30:00|7280|7274|7280|7274|7280|7274|7279.7|7273.7|1
1647883810000|2022-03-21 17:30:10|7280.3|7274.3|7280.3|7274.3|7280.3|7274.3|7279.2|7273.2|10
1647883820000|2022-03-21 17:30:20|7280|7274|7280.3|7274.3|7280.3|7274.3|7280|7274|3
1647883840000|2022-03-21 17:30:40|7280.8|7274.8|7280.2|7274.2|7280.8|7274.8|7280|7274|78
1647883850000|2022-03-21 17:30:50|7280|7274|7280.5|7274.5|7280.5|7274.5|7280|7274|7
1647883860000|2022-03-21 17:31:00|7280.8|7274.8|7279.7|7273.7|7281.4|7275.4|7279.7|7273.7|32
1647883870000|2022-03-21 17:31:10|7280|7274|7280.5|7274.5|7280.5|7274.5|7280|7274|4
1647883890000|2022-03-21 17:31:30|7281|7275|7280.5|7274.5|7281|7275|7280.5|7274.5|4
1647883900000|2022-03-21 17:31:40|7280.2|7274.2|7280|7274|7280.2|7274.2|7280|7274|0
1647883910000|2022-03-21 17:31:50|7280.2|7274.2|7280.5|7274.5|7280.5|7274.5|7280.2|7274.2|1
1647883920000|2022-03-21 17:32:00|7280.9|7274.9|7280.7|7274.7|7281.2|7275.2|7280.7|7274.7|6
1647883930000|2022-03-21 17:32:10|7280.4|7274.4|7281.2|7275.2|7281.2|7275.2|7280.2|7274.2|2
1647883940000|2022-03-21 17:32:20|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|7280.4|7274.4|3
1647883960000|2022-03-21 17:32:40|7280.2|7274.2|7280.2|7274.2|7280.4|7274.4|7280.2|7274.2|7
1647883970000|2022-03-21 17:32:50|7280.6|7274.6|7280.9|7274.9|7281.2|7275.2|7280.6|7274.6|8
1647883980000|2022-03-21 17:33:00|7286.5|7280.5|7288.2|7282.2|7290|7284|7286.5|7280.5|17
1647883990000|2022-03-21 17:33:10|7288.4|7282.4|7289.3|7283.3|7290.6|7284.6|7288.4|7282.4|8
1647884000000|2022-03-21 17:33:20|7290.1|7284.1|7289.5|7283.5|7290.1|7284.1|7289.5|7283.5|6
1647884010000|2022-03-21 17:33:30|7287.5|7281.5|7289.1|7283.1|7289.1|7283.1|7287.1|7281.1|3
1647884020000|2022-03-21 17:33:40|||||||||1
1647884030000|2022-03-21 17:33:50|7288.2|7282.2|7288.3|7282.3|7288.3|7282.3|7288|7282|1
1647884040000|2022-03-21 17:34:00|7288.6|7282.6|7288.1|7282.1|7289.1|7283.1|7287.3|7281.3|3
1647884050000|2022-03-21 17:34:10|7287.6|7281.6|7287.6|7281.6|7287.6|7281.6|7287.3|7281.3|0
1647884060000|2022-03-21 17:34:20|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|7287|7281|2
1647884070000|2022-03-21 17:34:30|7288.1|7282.1|7285.3|7279.3|7288.1|7282.1|7285.3|7279.3|3
1647884080000|2022-03-21 17:34:40|7285.6|7279.6|7287.1|7281.1|7287.6|7281.6|7285.6|7279.6|5
1647884090000|2022-03-21 17:34:50|7287.6|7281.6|7287.1|7281.1|7287.6|7281.6|7287.1|7281.1|2
1647884110000|2022-03-21 17:35:10|7287.3|7281.3|7289.4|7283.4|7289.4|7283.4|7287.3|7281.3|4
1647884120000|2022-03-21 17:35:20|7287.9|7281.9|7286.9|7280.9|7287.9|7281.9|7286.6|7280.6|4
1647884130000|2022-03-21 17:35:30|7286.6|7280.6|7288.2|7282.2|7288.2|7282.2|7286.6|7280.6|9
1647884140000|2022-03-21 17:35:40|7287.8|7281.8|7289.7|7283.7|7289.7|7283.7|7286.9|7280.9|14
1647884150000|2022-03-21 17:35:50|7288.9|7282.9|7287.9|7281.9|7288.9|7282.9|7287.9|7281.9|2
1647884160000|2022-03-21 17:36:00|7288.2|7282.2|7288.7|7282.7|7288.7|7282.7|7288.2|7282.2|2
1647884170000|2022-03-21 17:36:10|7288.4|7282.4|7287.8|7281.8|7288.7|7282.7|7287|7281|4
1647884180000|2022-03-21 17:36:20|7287.4|7281.4|7289.1|7283.1|7289.1|7283.1|7286.9|7280.9|6
1647884190000|2022-03-21 17:36:30|7290.7|7284.7|7290.2|7284.2|7291.8|7285.8|7290.2|7284.2|19
1647884200000|2022-03-21 17:36:40|7289.9|7283.9|7289.9|7283.9|7290.2|7284.2|7289.9|7283.9|0
1647884210000|2022-03-21 17:36:50|7289.4|7283.4|7288.1|7282.1|7289.4|7283.4|7288.1|7282.1|2
1647884220000|2022-03-21 17:37:00|7287.9|7281.9|7287.4|7281.4|7287.9|7281.9|7287.2|7281.2|1
1647884230000|2022-03-21 17:37:10|7287.7|7281.7|7287.3|7281.3|7287.7|7281.7|7286.6|7280.6|6
1647884240000|2022-03-21 17:37:20|7287.6|7281.6|7288.1|7282.1|7288.1|7282.1|7287.6|7281.6|2
1647884250000|2022-03-21 17:37:30|7288.3|7282.3|7288.5|7282.5|7288.5|7282.5|7288|7282|3
1647884260000|2022-03-21 17:37:40|7288.9|7282.9|7288.9|7282.9|7290.3|7284.3|7288.9|7282.9|4
1647884270000|2022-03-21 17:37:50|7288.7|7282.7|7289|7283|7289|7283|7288.7|7282.7|0
1647884280000|2022-03-21 17:38:00|7288.1|7282.1|7286.9|7280.9|7288.1|7282.1|7286.9|7280.9|4
1647884290000|2022-03-21 17:38:10|7286.6|7280.6|7286.4|7280.4|7286.6|7280.6|7286.4|7280.4|0
1647884300000|2022-03-21 17:38:20|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|1
1647884310000|2022-03-21 17:38:30|7286.8|7280.8|7285.7|7279.7|7287.3|7281.3|7285.7|7279.7|5
1647884320000|2022-03-21 17:38:40|7286|7280|7286|7280|7286.3|7280.3|7286|7280|0
1647884330000|2022-03-21 17:38:50|7284.9|7278.9|7283.4|7277.4|7285.2|7279.2|7283.4|7277.4|6
1647884340000|2022-03-21 17:39:00|7283.1|7277.1|7282.8|7276.8|7283.7|7277.7|7282.8|7276.8|0
1647884350000|2022-03-21 17:39:10|7282.5|7276.5|7282.4|7276.4|7282.9|7276.9|7281.3|7275.3|3
1647884360000|2022-03-21 17:39:20|7281.8|7275.8|7283.1|7277.1|7283.1|7277.1|7281.8|7275.8|6
1647884370000|2022-03-21 17:39:30|7282.6|7276.6|7282.2|7276.2|7282.6|7276.6|7282.1|7276.1|3
1647884380000|2022-03-21 17:39:40|7282|7276|7281.4|7275.4|7282|7276|7281.4|7275.4|1
1647884390000|2022-03-21 17:39:50|7280.6|7274.6|7280.8|7274.8|7281.1|7275.1|7280.3|7274.3|12
1647884400000|2022-03-21 17:40:00|7279.8|7273.8|7278.9|7272.9|7280|7274|7278.3|7272.3|8
1647884410000|2022-03-21 17:40:10|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|7277.6|7271.6|7
1647884420000|2022-03-21 17:40:20|7278.4|7272.4|7278.6|7272.6|7278.6|7272.6|7278.4|7272.4|5
1647884430000|2022-03-21 17:40:30|7278.4|7272.4|7279.8|7273.8|7279.8|7273.8|7278.2|7272.2|10
1647884440000|2022-03-21 17:40:40|7280.4|7274.4|7278.5|7272.5|7280.4|7274.4|7278.5|7272.5|12
1647884450000|2022-03-21 17:40:50|7278.7|7272.7|7280|7274|7280|7274|7278.7|7272.7|0
1647884460000|2022-03-21 17:41:00|7279.7|7273.7|7279|7273|7280.5|7274.5|7279|7273|6
1647884470000|2022-03-21 17:41:10|7278.6|7272.6|7279|7273|7279|7273|7278.6|7272.6|1
1647884490000|2022-03-21 17:41:30|7279.2|7273.2|7278.8|7272.8|7279.2|7273.2|7278.8|7272.8|0
1647884500000|2022-03-21 17:41:40|7279|7273|7279|7273|7279.4|7273.4|7278.8|7272.8|3
1647884510000|2022-03-21 17:41:50|7279.2|7273.2|7279|7273|7279.2|7273.2|7279|7273|0
1647884520000|2022-03-21 17:42:00|7278.5|7272.5|7279.4|7273.4|7279.4|7273.4|7278.5|7272.5|2
1647884530000|2022-03-21 17:42:10|7279.6|7273.6|7277.8|7271.8|7279.6|7273.6|7277.8|7271.8|2
1647884540000|2022-03-21 17:42:20|7277.6|7271.6|7277.6|7271.6|7278.1|7272.1|7277.6|7271.6|1
1647884550000|2022-03-21 17:42:30|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|2
1647884560000|2022-03-21 17:42:40|7278.8|7272.8|7279|7273|7279.8|7273.8|7278.3|7272.3|6
1647884570000|2022-03-21 17:42:50|7278.6|7272.6|7278.8|7272.8|7278.8|7272.8|7278|7272|1
1647884580000|2022-03-21 17:43:00|7279|7273|7279|7273|7279|7273|7279|7273|0
1647884590000|2022-03-21 17:43:10|7279.6|7273.6|7280|7274|7280|7274|7279.6|7273.6|1
1647884600000|2022-03-21 17:43:20|7279.3|7273.3|7278.8|7272.8|7279.3|7273.3|7278.8|7272.8|1
1647884610000|2022-03-21 17:43:30|7279|7273|7281|7275|7281.5|7275.5|7279|7273|5
1647884620000|2022-03-21 17:43:40|7280|7274|7278.7|7272.7|7280.4|7274.4|7277.9|7271.9|10
1647884630000|2022-03-21 17:43:50|7277.7|7271.7|7278.7|7272.7|7279.2|7273.2|7277.4|7271.4|20
1647884640000|2022-03-21 17:44:00|7278.4|7272.4|7277.4|7271.4|7279.4|7273.4|7277.4|7271.4|10
1647884650000|2022-03-21 17:44:10|7277.9|7271.9|7279.7|7273.7|7280.4|7274.4|7277.9|7271.9|6
1647884660000|2022-03-21 17:44:20|7279.2|7273.2|7278.1|7272.1|7279.2|7273.2|7278.1|7272.1|8
1647884670000|2022-03-21 17:44:30|7279.1|7273.1|7278.9|7272.9|7279.1|7273.1|7278.9|7272.9|0
1647884680000|2022-03-21 17:44:40|7278.6|7272.6|7276.9|7270.9|7278.9|7272.9|7276.4|7270.4|3
1647884690000|2022-03-21 17:44:50|7276.6|7270.6|7275.9|7269.9|7276.9|7270.9|7275.9|7269.9|2
1647884700000|2022-03-21 17:45:00|7276.6|7270.6|7277.1|7271.1|7277.9|7271.9|7275.6|7269.6|5
1647884710000|2022-03-21 17:45:10|7276.9|7270.9|7276.1|7270.1|7276.9|7270.9|7276.1|7270.1|3
1647884720000|2022-03-21 17:45:20|7276.9|7270.9|7277.3|7271.3|7277.3|7271.3|7276.9|7270.9|1
1647884730000|2022-03-21 17:45:30|7278.3|7272.3|7279|7273|7279.8|7273.8|7278.1|7272.1|5
1647884740000|2022-03-21 17:45:40|7279.3|7273.3|7278.3|7272.3|7279.3|7273.3|7278.3|7272.3|4
1647884750000|2022-03-21 17:45:50|7278|7272|7277.3|7271.3|7278.5|7272.5|7276.8|7270.8|16
1647884760000|2022-03-21 17:46:00|7278|7272|7278.3|7272.3|7278.8|7272.8|7278|7272|9
1647884770000|2022-03-21 17:46:10|7278.1|7272.1|7278.1|7272.1|7278.1|7272.1|7277.8|7271.8|7
1647884780000|2022-03-21 17:46:20|7277.8|7271.8|7278.1|7272.1|7278.1|7272.1|7277.8|7271.8|3
1647884800000|2022-03-21 17:46:40|7280.9|7274.9|7280.9|7274.9|7280.9|7274.9|7280.9|7274.9|22
1647884810000|2022-03-21 17:46:50|7281.3|7275.3|7281.8|7275.8|7281.8|7275.8|7280.6|7274.6|4
1647884820000|2022-03-21 17:47:00|7281.6|7275.6|7281.6|7275.6|7282.1|7276.1|7281.3|7275.3|5
1647884830000|2022-03-21 17:47:10|7281.3|7275.3|7281.3|7275.3|7281.6|7275.6|7281.3|7275.3|2
1647884840000|2022-03-21 17:47:20|7281.6|7275.6|7282.3|7276.3|7282.3|7276.3|7281.6|7275.6|2
1647884850000|2022-03-21 17:47:30|7283.4|7277.4|7283.2|7277.2|7283.4|7277.4|7282.6|7276.6|6
1647884860000|2022-03-21 17:47:40|7282.7|7276.7|7283|7277|7283.2|7277.2|7282.7|7276.7|2
1647884870000|2022-03-21 17:47:50|7283.5|7277.5|7285|7279|7285|7279|7283.5|7277.5|3
1647884880000|2022-03-21 17:48:00|7284.7|7278.7|7288.1|7282.1|7288.4|7282.4|7284.7|7278.7|10
1647884890000|2022-03-21 17:48:10|7288.3|7282.3|7288.6|7282.6|7288.9|7282.9|7287.3|7281.3|9
1647884900000|2022-03-21 17:48:20|7289.9|7283.9|7289.6|7283.6|7289.9|7283.9|7289.6|7283.6|3
1647884910000|2022-03-21 17:48:30|7289.8|7283.8|7287.6|7281.6|7289.8|7283.8|7287.6|7281.6|5
1647884920000|2022-03-21 17:48:40|7287.1|7281.1|7289.9|7283.9|7289.9|7283.9|7287.1|7281.1|16
1647884930000|2022-03-21 17:48:50|7288.8|7282.8|7287.4|7281.4|7288.8|7282.8|7284.6|7278.6|18
1647884940000|2022-03-21 17:49:00|7288.4|7282.4|7289.4|7283.4|7289.4|7283.4|7288.1|7282.1|1
1647884950000|2022-03-21 17:49:10|7288.9|7282.9|7287.4|7281.4|7288.9|7282.9|7287.2|7281.2|1
1647884960000|2022-03-21 17:49:20|7288.4|7282.4|7288.9|7282.9|7288.9|7282.9|7288.4|7282.4|0
1647884980000|2022-03-21 17:49:40|7288.7|7282.7|7287.4|7281.4|7288.7|7282.7|7287.4|7281.4|1
1647884990000|2022-03-21 17:49:50|7288.4|7282.4|7287.1|7281.1|7288.4|7282.4|7287.1|7281.1|5
1647885000000|2022-03-21 17:50:00|7286.9|7280.9|7287.4|7281.4|7288|7282|7285.9|7279.9|12
1647885010000|2022-03-21 17:50:10|7287.1|7281.1|7286.6|7280.6|7287.1|7281.1|7285.9|7279.9|2
1647885020000|2022-03-21 17:50:20|7286.4|7280.4|7284.8|7278.8|7286.7|7280.7|7284.8|7278.8|43
1647885030000|2022-03-21 17:50:30|7284.5|7278.5|7281.7|7275.7|7285|7279|7281|7275|9
1647885040000|2022-03-21 17:50:40|7283|7277|7284.2|7278.2|7284.2|7278.2|7282.5|7276.5|8
1647885050000|2022-03-21 17:50:50|7283.9|7277.9|7282.2|7276.2|7283.9|7277.9|7281.4|7275.4|17
1647885060000|2022-03-21 17:51:00|7281.9|7275.9|7282.2|7276.2|7282.2|7276.2|7281.9|7275.9|3
1647885070000|2022-03-21 17:51:10|7282|7276|7282|7276|7282|7276|7282|7276|5
1647885080000|2022-03-21 17:51:20|7281.8|7275.8|7282|7276|7282.2|7276.2|7281.8|7275.8|4
1647885090000|2022-03-21 17:51:30|7281.8|7275.8|7282.5|7276.5|7283|7277|7281.5|7275.5|4
1647885100000|2022-03-21 17:51:40|7282.1|7276.1|7283.5|7277.5|7283.5|7277.5|7281.8|7275.8|4
1647885110000|2022-03-21 17:51:50|7284|7278|7288|7282|7288|7282|7284|7278|7
1647885120000|2022-03-21 17:52:00|7287.8|7281.8|7288.8|7282.8|7288.8|7282.8|7287.8|7281.8|0
1647885130000|2022-03-21 17:52:10|7288.5|7282.5|7289.8|7283.8|7290|7284|7288.5|7282.5|3
1647885140000|2022-03-21 17:52:20|7290.3|7284.3|7293|7287|7293|7287|7290.3|7284.3|6
1647885150000|2022-03-21 17:52:30|7293.8|7287.8|7290.5|7284.5|7293.8|7287.8|7290.5|7284.5|10
1647885160000|2022-03-21 17:52:40|7290|7284|7288|7282|7290|7284|7288|7282|5
1647885180000|2022-03-21 17:53:00|7287.8|7281.8|7286.5|7280.5|7287.8|7281.8|7286.5|7280.5|1
1647885190000|2022-03-21 17:53:10|7287.4|7281.4|7287.4|7281.4|7288.7|7282.7|7287.3|7281.3|4
1647885200000|2022-03-21 17:53:20|7287.9|7281.9|7288.4|7282.4|7289.4|7283.4|7287.9|7281.9|2
1647885220000|2022-03-21 17:53:40|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|2
1647885230000|2022-03-21 17:53:50|7288.7|7282.7|7289.2|7283.2|7289.2|7283.2|7288.7|7282.7|2
1647885240000|2022-03-21 17:54:00|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|0
1647885250000|2022-03-21 17:54:10|7289.2|7283.2|7286.9|7280.9|7289.2|7283.2|7286.9|7280.9|3
1647885260000|2022-03-21 17:54:20|7287.4|7281.4|7287.2|7281.2|7287.4|7281.4|7287.2|7281.2|4
1647885270000|2022-03-21 17:54:30|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|0
1647885280000|2022-03-21 17:54:40|7285.9|7279.9|7288.2|7282.2|7288.2|7282.2|7285.6|7279.6|13
1647885290000|2022-03-21 17:54:50|7288.5|7282.5|7288.2|7282.2|7288.5|7282.5|7288.2|7282.2|0
1647885300000|2022-03-21 17:55:00|7288.4|7282.4|7289.9|7283.9|7290.2|7284.2|7287.9|7281.9|2
1647885310000|2022-03-21 17:55:10|7289.2|7283.2|7289.9|7283.9|7289.9|7283.9|7289.2|7283.2|2
1647885320000|2022-03-21 17:55:20|7291.2|7285.2|7292.2|7286.2|7292.4|7286.4|7291.2|7285.2|2
1647885330000|2022-03-21 17:55:30|7292.7|7286.7|7292.2|7286.2|7292.7|7286.7|7292.2|7286.2|2
1647885340000|2022-03-21 17:55:40|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|0
1647885350000|2022-03-21 17:55:50|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|6
1647885360000|2022-03-21 17:56:00|7290.5|7284.5|7290|7284|7290.5|7284.5|7289|7283|15
1647885370000|2022-03-21 17:56:10|7289.2|7283.2|7289.2|7283.2|7289.4|7283.4|7289.2|7283.2|1
1647885380000|2022-03-21 17:56:20|7289.4|7283.4|7288.9|7282.9|7289.4|7283.4|7288.2|7282.2|3
1647885390000|2022-03-21 17:56:30|7288.6|7282.6|7288.9|7282.9|7289.1|7283.1|7288.4|7282.4|3
1647885400000|2022-03-21 17:56:40|7289.4|7283.4|7290.9|7284.9|7291.4|7285.4|7289.4|7283.4|9
1647885410000|2022-03-21 17:56:50|7290.7|7284.7|7290.9|7284.9|7290.9|7284.9|7289.4|7283.4|6
1647885420000|2022-03-21 17:57:00|7291.7|7285.7|7291.2|7285.2|7291.7|7285.7|7289.7|7283.7|11
1647885430000|2022-03-21 17:57:10|7290.9|7284.9|7292.8|7286.8|7292.8|7286.8|7290.9|7284.9|20
1647885440000|2022-03-21 17:57:20|7292|7286|7292.5|7286.5|7292.7|7286.7|7292|7286|6
1647885450000|2022-03-21 17:57:30|7292.3|7286.3|7291.8|7285.8|7292.3|7286.3|7291.8|7285.8|2
1647885470000|2022-03-21 17:57:50|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|1
1647885480000|2022-03-21 17:58:00|7291.7|7285.7|7294.8|7288.8|7294.8|7288.8|7291.7|7285.7|12
1647885490000|2022-03-21 17:58:10|7294.5|7288.5|7293.3|7287.3|7294.8|7288.8|7293.3|7287.3|9
1647885500000|2022-03-21 17:58:20|7292.5|7286.5|7292.3|7286.3|7292.8|7286.8|7292|7286|8
1647885510000|2022-03-21 17:58:30|7292|7286|7292.8|7286.8|7292.8|7286.8|7292|7286|2
1647885520000|2022-03-21 17:58:40|7292.5|7286.5|7293.3|7287.3|7293.3|7287.3|7292|7286|1
1647885530000|2022-03-21 17:58:50|7291|7285|7291.8|7285.8|7292|7286|7291|7285|4
1647885540000|2022-03-21 17:59:00|7291.5|7285.5|7293.3|7287.3|7293.3|7287.3|7291.5|7285.5|5
1647885560000|2022-03-21 17:59:20|7291|7285|7291|7285|7291|7285|7291|7285|19
1647885570000|2022-03-21 17:59:30|7291.5|7285.5|7292.4|7286.4|7293.5|7287.5|7291.5|7285.5|18
1647885580000|2022-03-21 17:59:40|7291.9|7285.9|7292.2|7286.2|7292.4|7286.4|7291.9|7285.9|4
1647885590000|2022-03-21 17:59:50|7292.5|7286.5|7292.7|7286.7|7292.7|7286.7|7292.5|7286.5|0
1647885600000|2022-03-21 18:00:00|7293.5|7287.5|7297.5|7291.5|7297.8|7291.8|7293.5|7287.5|20
1647885610000|2022-03-21 18:00:10|7297|7291|7296.8|7290.8|7297|7291|7294|7288|5
1647885620000|2022-03-21 18:00:20|7296.3|7290.3|7295.8|7289.8|7296.3|7290.3|7295.8|7289.8|1
1647885630000|2022-03-21 18:00:30|7296.5|7290.5|7295.8|7289.8|7296.5|7290.5|7295.8|7289.8|1
1647885640000|2022-03-21 18:00:40|7296.3|7290.3|7297.2|7291.2|7297.5|7291.5|7296|7290|13
1647885650000|2022-03-21 18:00:50|7297|7291|7296.8|7290.8|7297.5|7291.5|7296.8|7290.8|2
1647885660000|2022-03-21 18:01:00|7296.5|7290.5|7297.3|7291.3|7297.5|7291.5|7295.8|7289.8|18
1647885670000|2022-03-21 18:01:10|7296.8|7290.8|7298.8|7292.8|7299.3|7293.3|7296.5|7290.5|11
1647885680000|2022-03-21 18:01:20|7298.5|7292.5|7299.8|7293.8|7300.5|7294.5|7298|7292|4
1647885690000|2022-03-21 18:01:30|7300.3|7294.3|7301.8|7295.8|7301.8|7295.8|7300|7294|33
1647885700000|2022-03-21 18:01:40|7302.3|7296.3|7297.6|7291.6|7302.3|7296.3|7297.3|7291.3|14
1647885710000|2022-03-21 18:01:50|7297.8|7291.8|7297.3|7291.3|7299.3|7293.3|7297.3|7291.3|10
1647885720000|2022-03-21 18:02:00|7297.5|7291.5|7297.8|7291.8|7298.3|7292.3|7296.8|7290.8|4
1647885730000|2022-03-21 18:02:10|7296.8|7290.8|7296.7|7290.7|7297.8|7291.8|7295.3|7289.3|19
1647885740000|2022-03-21 18:02:20|7296.5|7290.5|7297.4|7291.4|7297.7|7291.7|7296.3|7290.3|1
1647885750000|2022-03-21 18:02:30|7297.2|7291.2|7295.7|7289.7|7297.7|7291.7|7295.7|7289.7|4
1647885760000|2022-03-21 18:02:40|7296.2|7290.2|7296.2|7290.2|7296.2|7290.2|7296.2|7290.2|0
1647885770000|2022-03-21 18:02:50|7296.5|7290.5|7299.3|7293.3|7300|7294|7296.4|7290.4|6
1647885780000|2022-03-21 18:03:00|7299.5|7293.5|7298.2|7292.2|7299.5|7293.5|7298.2|7292.2|6
1647885790000|2022-03-21 18:03:10|7297.7|7291.7|7297.5|7291.5|7297.7|7291.7|7297.5|7291.5|0
1647885800000|2022-03-21 18:03:20|7297.8|7291.8|7298|7292|7298.5|7292.5|7297.5|7291.5|1
1647885810000|2022-03-21 18:03:30|7297.5|7291.5|7299.1|7293.1|7299.1|7293.1|7297.5|7291.5|3
1647885820000|2022-03-21 18:03:40|7299.2|7293.2|7298.3|7292.3|7300|7294|7298.2|7292.2|17
1647885830000|2022-03-21 18:03:50|7298.5|7292.5|7297.7|7291.7|7299.5|7293.5|7297.5|7291.5|13
1647885840000|2022-03-21 18:04:00|7296.2|7290.2|7295.8|7289.8|7297.9|7291.9|7295.8|7289.8|14
1647885850000|2022-03-21 18:04:10|7295.3|7289.3|7293.3|7287.3|7295.6|7289.6|7292.5|7286.5|10
1647885860000|2022-03-21 18:04:20|7292.3|7286.3|7290.5|7284.5|7292.8|7286.8|7290.5|7284.5|15
1647885870000|2022-03-21 18:04:30|7289.5|7283.5|7285.3|7279.3|7289.5|7283.5|7285.3|7279.3|5
1647885880000|2022-03-21 18:04:40|7285.8|7279.8|7287.3|7281.3|7287.3|7281.3|7285.3|7279.3|13
1647885890000|2022-03-21 18:04:50|7288.3|7282.3|7288.3|7282.3|7288.3|7282.3|7288.3|7282.3|3
1647885900000|2022-03-21 18:05:00|7288.6|7282.6|7290.6|7284.6|7290.6|7284.6|7288.3|7282.3|9
1647885910000|2022-03-21 18:05:10|7290.4|7284.4|7292.4|7286.4|7292.4|7286.4|7290.4|7284.4|4
1647885920000|2022-03-21 18:05:20|7291.6|7285.6|7291.6|7285.6|7291.9|7285.9|7291.6|7285.6|3
1647885930000|2022-03-21 18:05:30|7289.8|7283.8|7291.4|7285.4|7291.4|7285.4|7289.8|7283.8|17
1647885940000|2022-03-21 18:05:40|7292.1|7286.1|7291.6|7285.6|7292.1|7286.1|7291.6|7285.6|1
1647885950000|2022-03-21 18:05:50|7292.1|7286.1|7292.1|7286.1|7292.6|7286.6|7290.4|7284.4|19
1647885960000|2022-03-21 18:06:00|7291.1|7285.1|7290.6|7284.6|7292.1|7286.1|7289.3|7283.3|16
1647885970000|2022-03-21 18:06:10|7290.3|7284.3|7290.6|7284.6|7291.6|7285.6|7290.3|7284.3|2
1647885980000|2022-03-21 18:06:20|7290.8|7284.8|7291.3|7285.3|7291.6|7285.6|7290.8|7284.8|1
1647885990000|2022-03-21 18:06:30|7291.1|7285.1|7290.8|7284.8|7291.1|7285.1|7290.3|7284.3|3
1647886000000|2022-03-21 18:06:40|7290.3|7284.3|7290.3|7284.3|7291.6|7285.6|7290.3|7284.3|2
1647886010000|2022-03-21 18:06:50|7289.8|7283.8|7290.1|7284.1|7290.1|7284.1|7289.8|7283.8|4
1647886020000|2022-03-21 18:07:00|7289.8|7283.8|7290.8|7284.8|7291.1|7285.1|7289.8|7283.8|11
1647886030000|2022-03-21 18:07:10|7290.6|7284.6|7290.1|7284.1|7290.6|7284.6|7289.3|7283.3|4
1647886040000|2022-03-21 18:07:20|7288.3|7282.3|7290.6|7284.6|7290.8|7284.8|7288.1|7282.1|15
1647886050000|2022-03-21 18:07:30|7290.8|7284.8|7289.8|7283.8|7291.1|7285.1|7289.6|7283.6|5
1647886060000|2022-03-21 18:07:40|7290.1|7284.1|7290.8|7284.8|7291.1|7285.1|7289.3|7283.3|5
1647886070000|2022-03-21 18:07:50|7290.6|7284.6|7289.8|7283.8|7290.6|7284.6|7289.6|7283.6|5
1647886080000|2022-03-21 18:08:00|7289.6|7283.6|7290.6|7284.6|7291.1|7285.1|7289.3|7283.3|17
1647886090000|2022-03-21 18:08:10|7291|7285|7290.8|7284.8|7291|7285|7290.8|7284.8|0
1647886100000|2022-03-21 18:08:20|7291|7285|7285.2|7279.2|7291|7285|7285.2|7279.2|8
1647886110000|2022-03-21 18:08:30|7285.4|7279.4|7285.9|7279.9|7285.9|7279.9|7283.9|7277.9|7
1647886120000|2022-03-21 18:08:40|7286.1|7280.1|7287.3|7281.3|7287.4|7281.4|7285.9|7279.9|6
1647886130000|2022-03-21 18:08:50|7287|7281|7287.3|7281.3|7288|7282|7285.3|7279.3|2
1647886140000|2022-03-21 18:09:00|7287|7281|7288.1|7282.1|7290.4|7284.4|7286.6|7280.6|18
1647886150000|2022-03-21 18:09:10|7287.8|7281.8|7289.1|7283.1|7289.3|7283.3|7287.8|7281.8|4
1647886160000|2022-03-21 18:09:20|7288.9|7282.9|7284.9|7278.9|7289.1|7283.1|7284.9|7278.9|20
1647886170000|2022-03-21 18:09:30|7284.4|7278.4|7282.2|7276.2|7284.4|7278.4|7281.4|7275.4|5
1647886180000|2022-03-21 18:09:40|7282.7|7276.7|7281.9|7275.9|7283|7277|7281.6|7275.6|11
1647886190000|2022-03-21 18:09:50|7282.2|7276.2|7283.7|7277.7|7285.5|7279.5|7282|7276|10
1647886200000|2022-03-21 18:10:00|7283.5|7277.5|7283.9|7277.9|7284.7|7278.7|7283.3|7277.3|18
1647886210000|2022-03-21 18:10:10|7283.6|7277.6|7281.1|7275.1|7283.6|7277.6|7281.1|7275.1|18
1647886220000|2022-03-21 18:10:20|7281.4|7275.4|7279.1|7273.1|7281.6|7275.6|7278.9|7272.9|7
1647886230000|2022-03-21 18:10:30|7279.3|7273.3|7275.4|7269.4|7279.3|7273.3|7275.4|7269.4|4
1647886240000|2022-03-21 18:10:40|7275.6|7269.6|7274.9|7268.9|7275.9|7269.9|7274.9|7268.9|2
1647886250000|2022-03-21 18:10:50|7275.2|7269.2|7275.9|7269.9|7277.2|7271.2|7275.2|7269.2|10
1647886260000|2022-03-21 18:11:00|7276.7|7270.7|7276.3|7270.3|7278.2|7272.2|7275.2|7269.2|23
1647886270000|2022-03-21 18:11:10|7276.5|7270.5|7276.6|7270.6|7276.8|7270.8|7275|7269|10
1647886280000|2022-03-21 18:11:20|7276.8|7270.8|7277.5|7271.5|7278.4|7272.4|7276.4|7270.4|7
1647886290000|2022-03-21 18:11:30|7277.2|7271.2|7276.2|7270.2|7277.9|7271.9|7275.5|7269.5|95
1647886300000|2022-03-21 18:11:40|7277|7271|7275.5|7269.5|7277|7271|7275.5|7269.5|17
1647886310000|2022-03-21 18:11:50|7275.7|7269.7|7275.5|7269.5|7276|7270|7275.5|7269.5|1
1647886320000|2022-03-21 18:12:00|7275.2|7269.2|7277|7271|7277|7271|7275|7269|22
1647886330000|2022-03-21 18:12:10|7276.9|7270.9|7275.4|7269.4|7276.9|7270.9|7275.4|7269.4|10
1647886340000|2022-03-21 18:12:20|7275.7|7269.7|7275.4|7269.4|7275.7|7269.7|7274.9|7268.9|7
1647886350000|2022-03-21 18:12:30|7275.9|7269.9|7275.9|7269.9|7275.9|7269.9|7275.9|7269.9|0
1647886360000|2022-03-21 18:12:40|7276.2|7270.2|7275.2|7269.2|7276.7|7270.7|7275.2|7269.2|11
1647886370000|2022-03-21 18:12:50|7275.4|7269.4|7276.4|7270.4|7276.4|7270.4|7275.2|7269.2|7
1647886380000|2022-03-21 18:13:00|7275.9|7269.9|7275.9|7269.9|7276.9|7270.9|7274.9|7268.9|15
1647886390000|2022-03-21 18:13:10|7275.5|7269.5|7276.9|7270.9|7276.9|7270.9|7275.5|7269.5|23
1647886400000|2022-03-21 18:13:20|7276.5|7270.5|7276.5|7270.5|7276.5|7270.5|7276.5|7270.5|10
1647886410000|2022-03-21 18:13:30|7270.5|7264.5|7270.9|7264.9|7270.9|7264.9|7269.9|7263.9|15
1647886420000|2022-03-21 18:13:40|7271.2|7265.2|7274.4|7268.4|7274.4|7268.4|7271.2|7265.2|6
1647886430000|2022-03-21 18:13:50|7274.2|7268.2|7273.2|7267.2|7274.7|7268.7|7272.8|7266.8|11
1647886440000|2022-03-21 18:14:00|7273.8|7267.8|7266.5|7260.5|7275.8|7269.8|7265.2|7259.2|96
1647886450000|2022-03-21 18:14:10|7266|7260|7267.5|7261.5|7271.3|7265.3|7266|7260|99
1647886460000|2022-03-21 18:14:20|7267.2|7261.2|7261.9|7255.9|7268.7|7262.7|7261.4|7255.4|96
1647886470000|2022-03-21 18:14:30|7262.1|7256.1|7260.5|7254.5|7262.4|7256.4|7259|7253|87
1647886480000|2022-03-21 18:14:40|7260.8|7254.8|7259.2|7253.2|7261.5|7255.5|7258.6|7252.6|96
1647886490000|2022-03-21 18:14:50|7259.5|7253.5|7260.8|7254.8|7260.8|7254.8|7258.7|7252.7|87
1647886500000|2022-03-21 18:15:00|7261.3|7255.3|7261.5|7255.5|7261.7|7255.7|7258.4|7252.4|39
1647886510000|2022-03-21 18:15:10|7261.3|7255.3|7264.9|7258.9|7265.1|7259.1|7261|7255|20
1647886520000|2022-03-21 18:15:20|7265.9|7259.9|7265.1|7259.1|7266.5|7260.5|7264.4|7258.4|13
1647886530000|2022-03-21 18:15:30|7265.9|7259.9|7266.6|7260.6|7268.3|7262.3|7265.3|7259.3|23
1647886540000|2022-03-21 18:15:40|7266|7260|7266.6|7260.6|7268.1|7262.1|7265.6|7259.6|25
1647886550000|2022-03-21 18:15:50|7266.9|7260.9|7272|7266|7272.5|7266.5|7266.9|7260.9|23
1647886560000|2022-03-21 18:16:00|7271|7265|7270.1|7264.1|7272.3|7266.3|7268.9|7262.9|15
1647886570000|2022-03-21 18:16:10|7270.9|7264.9|7272.1|7266.1|7272.1|7266.1|7270.4|7264.4|0
1647886580000|2022-03-21 18:16:20|7271.6|7265.6|7271.6|7265.6|7272.9|7266.9|7271.2|7265.2|12
1647886590000|2022-03-21 18:16:30|7271.4|7265.4|7268.6|7262.6|7271.4|7265.4|7268.4|7262.4|5
1647886600000|2022-03-21 18:16:40|7268.8|7262.8|7270.7|7264.7|7270.9|7264.9|7267.6|7261.6|13
1647886610000|2022-03-21 18:16:50|7271|7265|7268.4|7262.4|7271.3|7265.3|7268.4|7262.4|11
1647886620000|2022-03-21 18:17:00|7268.7|7262.7|7269|7263|7269.7|7263.7|7266.7|7260.7|16
1647886630000|2022-03-21 18:17:10|7268.8|7262.8|7265.9|7259.9|7268.8|7262.8|7265.3|7259.3|3
1647886640000|2022-03-21 18:17:20|7266.8|7260.8|7267.6|7261.6|7267.9|7261.9|7265.9|7259.9|8
1647886650000|2022-03-21 18:17:30|7267.4|7261.4|7269.1|7263.1|7269.1|7263.1|7267.4|7261.4|3
1647886660000|2022-03-21 18:17:40|7268.4|7262.4|7268.9|7262.9|7268.9|7262.9|7268.1|7262.1|5
1647886670000|2022-03-21 18:17:50|7268.4|7262.4|7266.8|7260.8|7268.4|7262.4|7266.6|7260.6|4
1647886680000|2022-03-21 18:18:00|7266.6|7260.6|7266.8|7260.8|7266.8|7260.8|7264.4|7258.4|34
1647886690000|2022-03-21 18:18:10|7267.1|7261.1|7266.2|7260.2|7267.1|7261.1|7265.2|7259.2|12
1647886700000|2022-03-21 18:18:20|7266|7260|7264.6|7258.6|7266|7260|7264.6|7258.6|3
1647886710000|2022-03-21 18:18:30|7264.4|7258.4|7265|7259|7265|7259|7264.4|7258.4|7
1647886720000|2022-03-21 18:18:40|7265.2|7259.2|7265.3|7259.3|7265.5|7259.5|7265.2|7259.2|4
1647886730000|2022-03-21 18:18:50|7265|7259|7264.2|7258.2|7265|7259|7263.7|7257.7|6
1647886740000|2022-03-21 18:19:00|7263.1|7257.1|7264.3|7258.3|7264.3|7258.3|7263.1|7257.1|14
1647886750000|2022-03-21 18:19:10|7264.5|7258.5|7264|7258|7264.5|7258.5|7263.8|7257.8|1
1647886760000|2022-03-21 18:19:20|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|7264|7258|4
1647886770000|2022-03-21 18:19:30|7263|7257|7263.3|7257.3|7264.1|7258.1|7263|7257|9
1647886780000|2022-03-21 18:19:40|7263.1|7257.1|7261.9|7255.9|7263.1|7257.1|7261.3|7255.3|24
1647886790000|2022-03-21 18:19:50|7262.1|7256.1|7262.6|7256.6|7262.8|7256.8|7261.1|7255.1|28
1647907200000|2022-03-22 00:00:00|7279.3|7273.3|7284.1|7274.1|7292.2|7280.3|7279.3|7272.4|38
1647907210000|2022-03-22 00:00:10|7281.3|7275.3|7274.3|7264.3|7281.3|7275.3|7268.5|7260.2|26
1647907220000|2022-03-22 00:00:20|7274|7268|7277.2|7262.2|7277.2|7268|7273.4|7260.5|4
1647907230000|2022-03-22 00:00:30|7275.3|7265.3|7274.6|7268.6|7277.2|7268.6|7272.8|7261.4|2
1647907240000|2022-03-22 00:00:40|7274.9|7268.9|7282.2|7272.2|7283.6|7273.6|7274.9|7268.9|2
1647907250000|2022-03-22 00:00:50|7281.5|7271.5|7291.3|7285.3|7291.3|7285.3|7281.5|7271.5|2
1647907260000|2022-03-22 00:01:00|7290.8|7284.8|7298.5|7288.5|7298.5|7292.3|7290.5|7284.5|7
1647907270000|2022-03-22 00:01:10|7301|7291|7301|7291|7301|7291|7301|7291|9
1647907280000|2022-03-22 00:01:20|7300.5|7294.5|7301|7291|7301|7294.5|7299.9|7291|2
1647907290000|2022-03-22 00:01:30|7297.9|7291.9|7296.5|7286.5|7297.9|7291.9|7296.5|7286.5|1
1647907300000|2022-03-22 00:01:40|7297|7287|7297|7287|7297|7287|7296.5|7286.5|0
1647907330000|2022-03-22 00:02:10|7296.7|7286.7|7297|7287|7297|7287|7296.5|7286.5|0
1647907340000|2022-03-22 00:02:20|7296.5|7286.5|7297|7287|7297|7287|7296.5|7286.5|0
1647907350000|2022-03-22 00:02:30|7297.4|7287.4|7302.5|7287.5|7302.9|7288.8|7297.4|7287|8
1647907360000|2022-03-22 00:02:40|7302.7|7287.7|7297.5|7282.5|7302.7|7287.7|7297.5|7282.5|8
1647907370000|2022-03-22 00:02:50|7297|7282|7296.7|7281.7|7297|7282|7296.7|7281.7|1
1647907380000|2022-03-22 00:03:00|7296.5|7281.5|7296.7|7281.7|7296.7|7281.7|7296.5|7281.5|0
1647907400000|2022-03-22 00:03:20|7296.5|7281.5|7296.7|7281.7|7297.1|7282.1|7296.5|7281.5|0
1647907410000|2022-03-22 00:03:30|7297.1|7282.1|7294.3|7284.3|7297.1|7284.3|7294.3|7282.1|0
1647907420000|2022-03-22 00:03:40|7295.3|7285.3|7294.3|7284.3|7295.3|7285.3|7294.3|7284.3|0
1647907430000|2022-03-22 00:03:50|7295.1|7285.1|7295.1|7285.1|7295.1|7285.1|7294.8|7284.8|1
1647907440000|2022-03-22 00:04:00|7294.9|7284.9|7296|7286|7296|7286|7294.7|7284.7|3
1647907450000|2022-03-22 00:04:10|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|0
1647907470000|2022-03-22 00:04:30|7296.6|7281.6|7296.2|7281.2|7296.6|7281.6|7296.2|7281.2|0
1647907490000|2022-03-22 00:04:50|7296|7281|7296|7281|7296|7281|7296|7281|0
1647907500000|2022-03-22 00:05:00|7296.2|7281.2|7294.6|7279.6|7296.2|7282.1|7287.6|7279.6|3
1647907510000|2022-03-22 00:05:10|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|0
1647907520000|2022-03-22 00:05:20|7292|7282|7292|7282|7292|7282|7292|7282|1
1647907530000|2022-03-22 00:05:30|7291.9|7281.9|7291.7|7281.7|7291.9|7281.9|7291.7|7281.7|0
1647907550000|2022-03-22 00:05:50|7288.9|7282.9|7290.4|7284.4|7290.4|7284.4|7288.9|7282.9|1
1647907560000|2022-03-22 00:06:00|7288.1|7282.1|7291.2|7281.2|7291.2|7282.1|7288.1|7281.2|0
1647907570000|2022-03-22 00:06:10|7288.9|7282.9|7289.4|7283.4|7289.4|7283.4|7288.9|7282.9|0
1647907580000|2022-03-22 00:06:20|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|0
1647907590000|2022-03-22 00:06:30|7289.5|7283.5|7292.3|7282.3|7292.3|7283.7|7289.5|7282.3|1
1647907600000|2022-03-22 00:06:40|7292.5|7282.5|7291.9|7285.9|7293.7|7285.9|7291.9|7282.5|1
1647907610000|2022-03-22 00:06:50|7290.3|7284.3|7293.8|7283.8|7294|7286.8|7290.3|7283.8|1
1647907620000|2022-03-22 00:07:00|7293.3|7283.3|7293.6|7287.6|7295.1|7287.6|7292.8|7283.3|0
1647907630000|2022-03-22 00:07:10|7293.2|7287.2|7293.2|7287.2|7293.2|7287.2|7293.2|7287.2|0
1647907640000|2022-03-22 00:07:20|7293.4|7287.4|7293.7|7287.7|7293.7|7287.7|7293.2|7287.2|0
1647907650000|2022-03-22 00:07:30|7294.2|7288.2|7295.7|7289.7|7295.7|7289.7|7294.2|7288.2|0
1647907670000|2022-03-22 00:07:50|7298.3|7292.3|7300.9|7294.9|7307.5|7294.9|7298.3|7292.3|3
1647907680000|2022-03-22 00:08:00|7300.7|7294.7|7301.6|7295.6|7302.9|7295.6|7299.9|7292.9|0
1647907690000|2022-03-22 00:08:10|7300.9|7294.9|7300.3|7290.3|7302.9|7294.9|7300.3|7290.3|3
1647907700000|2022-03-22 00:08:20|7299.7|7293.7|7297.3|7287.3|7299.7|7293.7|7297.3|7287.3|1
1647907720000|2022-03-22 00:08:40|7295.6|7289.6|7297.3|7287.3|7297.3|7289.6|7295.6|7287.3|0
1647907770000|2022-03-22 00:09:30|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|0
1647907790000|2022-03-22 00:09:50|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1647907830000|2022-03-22 00:10:30|7296.9|7281.9|7296.9|7281.9|7296.9|7284.1|7293.9|7281.9|1
1647907840000|2022-03-22 00:10:40|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|0
1647907850000|2022-03-22 00:10:50|7295.3|7285.3|7295.3|7285.3|7295.3|7285.3|7295.3|7285.3|0
1647907860000|2022-03-22 00:11:00|7295.6|7285.6|7295.6|7285.6|7295.6|7285.6|7295.6|7285.6|0
1647907880000|2022-03-22 00:11:20|7295.3|7285.3|7295.3|7285.3|7295.3|7285.3|7295.3|7285.3|0
1647907890000|2022-03-22 00:11:30|7295.6|7285.6|7295.6|7285.6|7295.6|7285.6|7295.6|7285.6|0
1647907900000|2022-03-22 00:11:40|7295.3|7285.3|7295.3|7285.3|7295.3|7285.3|7295.3|7285.3|0
1647907940000|2022-03-22 00:12:20|7294.8|7284.8|7295.1|7285.1|7295.1|7285.1|7294.8|7284.8|0
1647907960000|2022-03-22 00:12:40|7293.4|7287.4|7295.6|7289.6|7295.6|7289.6|7293.4|7287.4|0
1647907970000|2022-03-22 00:12:50|7295.3|7289.3|7295.6|7289.6|7295.6|7289.6|7295.3|7289.3|1
1647907980000|2022-03-22 00:13:00|7295.3|7289.3|7294|7288|7295.3|7289.3|7294|7288|3
1647907990000|2022-03-22 00:13:10|7294.4|7288.4|7299.8|7284.8|7299.8|7288.4|7294.4|7284.8|0
1647908020000|2022-03-22 00:13:40|7300|7285|7300|7285|7300|7285|7300|7285|0
1647908030000|2022-03-22 00:13:50|7300.4|7285.4|7300|7285|7300.4|7285.4|7300|7285|0
1647908040000|2022-03-22 00:14:00|7300.4|7285.4|7299.6|7284.6|7300.4|7285.4|7299.6|7284.6|0
1647908050000|2022-03-22 00:14:10|7295.9|7289.9|7299.5|7289.5|7299.5|7289.9|7295.9|7289.3|0
1647908070000|2022-03-22 00:14:30|7299.2|7289.2|7299.2|7289.2|7299.5|7289.5|7299.2|7289.2|0
1647908080000|2022-03-22 00:14:40|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|0
1647908090000|2022-03-22 00:14:50|7299.2|7289.2|7299.2|7289.2|7299.2|7289.2|7299.2|7289.2|0
1647908150000|2022-03-22 00:15:50|7298.8|7288.8|7298.8|7288.8|7298.8|7288.8|7298.8|7288.8|1
1647908160000|2022-03-22 00:16:00|7299.2|7289.2|7297.5|7291.5|7299.2|7291.5|7297.5|7289.2|0
1647908170000|2022-03-22 00:16:10|7296.2|7290.2|7296|7290|7296.2|7290.2|7296|7290|0
1647908190000|2022-03-22 00:16:30|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|0
1647908200000|2022-03-22 00:16:40|7296.5|7290.5|7294.7|7288.7|7296.5|7290.5|7294.7|7288.7|9
1647908210000|2022-03-22 00:16:50|7293.4|7287.4|7292.5|7286.5|7293.4|7287.4|7292.5|7286.5|1
1647908220000|2022-03-22 00:17:00|7292.3|7286.3|7291|7285|7292.3|7286.3|7290.5|7284.5|1
1647908230000|2022-03-22 00:17:10|7291.2|7285.2|7291.5|7285.5|7291.5|7285.5|7291.2|7285.2|0
1647908240000|2022-03-22 00:17:20|||||||||1
1647908260000|2022-03-22 00:17:40|7291|7285|7291|7285|7291|7285|7291|7285|0
1647908270000|2022-03-22 00:17:50|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|0
1647908290000|2022-03-22 00:18:10|7291|7285|7291.2|7285.2|7291.3|7285.3|7291|7285|0
1647908310000|2022-03-22 00:18:30|7291|7285|7291|7285|7291|7285|7291|7285|0
1647908330000|2022-03-22 00:18:50|7290.5|7284.5|7289.5|7283.5|7290.5|7284.5|7289.5|7283.5|4
1647908340000|2022-03-22 00:19:00|7288.9|7282.9|7289.5|7283.5|7289.5|7283.5|7288.9|7282.9|3
1647908370000|2022-03-22 00:19:30|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|0
1647908380000|2022-03-22 00:19:40|7288.9|7282.9|7289.2|7283.2|7289.2|7283.2|7288.9|7282.9|4
1647908390000|2022-03-22 00:19:50|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|1
1647908410000|2022-03-22 00:20:10|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|0
1647908430000|2022-03-22 00:20:30|7288.3|7282.3|7288.1|7282.1|7288.3|7282.3|7288.1|7282.1|0
1647908440000|2022-03-22 00:20:40|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|5
1647908450000|2022-03-22 00:20:50|7289.5|7283.5|7288.6|7282.6|7289.5|7283.5|7288.1|7282.1|2
1647908470000|2022-03-22 00:21:10|||||||||2
1647908480000|2022-03-22 00:21:20|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|1
1647908490000|2022-03-22 00:21:30|7288.2|7282.2|7286.8|7280.8|7288.2|7282.2|7286.8|7280.8|0
1647908500000|2022-03-22 00:21:40|7287.9|7277.9|7287.5|7277.5|7287.9|7277.9|7287.5|7277.5|1
1647908510000|2022-03-22 00:21:50|7284.9|7278.9|7283.8|7277.8|7284.9|7278.9|7283.8|7277.8|0
1647908520000|2022-03-22 00:22:00|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|7285.4|7279.4|0
1647908530000|2022-03-22 00:22:10|7288.8|7282.8|7291.2|7285.2|7291.2|7285.2|7288.8|7282.8|3
1647908540000|2022-03-22 00:22:20|7292.7|7286.7|7292.2|7286.2|7292.7|7286.7|7292.2|7286.2|0
1647908550000|2022-03-22 00:22:30|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|0
1647908560000|2022-03-22 00:22:40|7293.4|7283.4|7295.8|7289.8|7295.8|7289.8|7293.4|7283.4|4
1647908570000|2022-03-22 00:22:50|7295|7289|7294.7|7288.7|7297|7289|7293.6|7287|0
1647908580000|2022-03-22 00:23:00|7293.7|7287.7|7297.5|7287.5|7298.4|7290.7|7293.4|7287.4|3
1647908590000|2022-03-22 00:23:10|7297.2|7287.2|7297|7287|7297.2|7287.2|7297|7287|1
1647908600000|2022-03-22 00:23:20|7297.2|7287.2|7296.7|7286.7|7297.2|7287.2|7296.5|7286.5|1
1647908610000|2022-03-22 00:23:30|7296.9|7286.9|7296.9|7286.9|7296.9|7286.9|7296.9|7286.9|0
1647908620000|2022-03-22 00:23:40|7297.6|7287.6|7296.2|7290.2|7297.9|7290.2|7296.2|7287.6|0
1647908630000|2022-03-22 00:23:50|||||||||1
1647908640000|2022-03-22 00:24:00|7296.1|7290.1|7296.1|7290.1|7296.1|7290.1|7296.1|7290.1|1
1647908680000|2022-03-22 00:24:40|7296.4|7290.4|7296.7|7290.7|7296.7|7290.7|7296.4|7290.4|0
1647908720000|2022-03-22 00:25:20|7296.4|7290.4|7296.7|7290.7|7296.7|7290.7|7296.4|7290.4|0
1647908730000|2022-03-22 00:25:30|7294.1|7288.1|7293.3|7287.3|7294.1|7288.1|7292.5|7286.5|3
1647908740000|2022-03-22 00:25:40|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|0
1647908750000|2022-03-22 00:25:50|||||||||1
1647908850000|2022-03-22 00:27:30|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|0
1647908870000|2022-03-22 00:27:50|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|1
1647908890000|2022-03-22 00:28:10|7294.7|7284.7|7294.7|7284.7|7294.7|7284.7|7294.7|7284.7|0
1647908990000|2022-03-22 00:29:50|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1647909000000|2022-03-22 00:30:00|7292.3|7286.3|7291.2|7285.2|7292.3|7286.3|7290.4|7284.4|2
1647909010000|2022-03-22 00:30:10|7293.9|7283.9|7292.5|7286.5|7293.9|7286.5|7292.5|7283.9|0
1647909050000|2022-03-22 00:30:50|7292.2|7286.2|7293.1|7283.1|7293.1|7286.2|7292.2|7283.1|1
1647909140000|2022-03-22 00:32:20|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|0
1647909150000|2022-03-22 00:32:30|7289.6|7283.6|7289.1|7283.1|7289.6|7283.6|7289.1|7283.1|0
1647909160000|2022-03-22 00:32:40|||||||||1
1647909170000|2022-03-22 00:32:50|7288.8|7282.8|7288.6|7282.6|7288.8|7282.8|7288.6|7282.6|0
1647909180000|2022-03-22 00:33:00|7287.5|7281.5|7279.2|7273.2|7287.5|7281.5|7279.2|7273.2|27
1647909190000|2022-03-22 00:33:10|7278.7|7272.7|7277.2|7271.2|7278.7|7272.7|7277.2|7271.2|1
1647909200000|2022-03-22 00:33:20|7276.5|7270.5|7279.7|7269.7|7279.7|7270.5|7275.7|7269.7|1
1647909260000|2022-03-22 00:34:20|7277.2|7271.2|7278.9|7268.9|7279.2|7271.2|7277.2|7268.9|0
1647909280000|2022-03-22 00:34:40|7278.7|7268.7|7278.7|7268.7|7278.7|7268.7|7278.7|7268.7|0
1647909290000|2022-03-22 00:34:50|7275.8|7269.8|7275.3|7265.3|7275.8|7269.8|7274.4|7265.3|2
1647909300000|2022-03-22 00:35:00|7274.6|7264.6|7275.8|7260.8|7275.8|7264.6|7274.6|7260.8|2
1647909310000|2022-03-22 00:35:10|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|0
1647909320000|2022-03-22 00:35:20|7274.4|7264.4|7274.4|7264.4|7274.4|7264.4|7274.4|7264.4|0
1647909330000|2022-03-22 00:35:30|7273.8|7267.8|7276.2|7261.2|7276.2|7267.8|7272.3|7261.2|7
1647909340000|2022-03-22 00:35:40|7274.2|7264.2|7274.2|7264.2|7274.2|7264.2|7274.2|7264.2|1
1647909360000|2022-03-22 00:36:00|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|0
1647909370000|2022-03-22 00:36:10|7269.2|7263.2|7269.2|7263.2|7269.2|7263.2|7269.2|7263.2|0
1647909410000|2022-03-22 00:36:50|7269.8|7263.8|7280.2|7265.2|7280.2|7265.2|7269.8|7263.8|3
1647909440000|2022-03-22 00:37:20|7276.5|7270.5|7280.6|7265.6|7280.6|7271.2|7276.5|7265.6|1
1647909450000|2022-03-22 00:37:30|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1647909480000|2022-03-22 00:38:00|7280.1|7265.1|7279.7|7264.7|7280.1|7265.1|7279.7|7264.7|1
1647909520000|2022-03-22 00:38:40|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1647909540000|2022-03-22 00:39:00|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|0
1647909580000|2022-03-22 00:39:40|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1647909600000|2022-03-22 00:40:00|7276.9|7261.9|7274.1|7264.1|7276.9|7264.1|7274.1|7261.9|0
1647909650000|2022-03-22 00:40:50|||||||||1
1647909670000|2022-03-22 00:41:10|7276.1|7261.1|7275.1|7260.1|7276.1|7261.1|7275.1|7260.1|5
1647909680000|2022-03-22 00:41:20|7274.9|7259.9|7275.5|7265.5|7275.5|7265.5|7274.6|7259.6|0
1647909690000|2022-03-22 00:41:30|7274.6|7264.6|7276.6|7261.6|7276.8|7264.6|7274.6|7261.6|0
1647909720000|2022-03-22 00:42:00|7266.3|7260.3|7274.9|7259.9|7274.9|7260.3|7266.3|7259.9|1
1647909760000|2022-03-22 00:42:40|7267.8|7261.8|7274.9|7259.9|7274.9|7261.8|7267.8|7257.3|1
1647909790000|2022-03-22 00:43:10|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1647909800000|2022-03-22 00:43:20|7274|7259|7273.7|7258.7|7274|7259|7273.7|7258.7|0
1647909830000|2022-03-22 00:43:50|7270.1|7264.1|7273.7|7258.7|7274.6|7264.1|7270.1|7258.7|0
1647909850000|2022-03-22 00:44:10|7271.8|7261.8|7271.8|7261.8|7271.8|7261.8|7271.8|7261.8|0
1647909860000|2022-03-22 00:44:20|7272.4|7262.4|7271.8|7261.8|7272.4|7262.4|7271.8|7261.8|2
1647909890000|2022-03-22 00:44:50|7271.5|7261.5|7271.5|7261.5|7271.5|7261.5|7271.5|7261.5|1
1647909950000|2022-03-22 00:45:50|7273.7|7258.7|7272.9|7257.9|7273.7|7258.7|7272.9|7257.9|1
1647909960000|2022-03-22 00:46:00|7270.7|7260.7|7270.7|7260.7|7270.7|7260.7|7270.7|7260.7|0
1647909970000|2022-03-22 00:46:10|7271|7261|7271|7261|7271|7261|7271|7261|0
1647910120000|2022-03-22 00:48:40|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|0
1647910170000|2022-03-22 00:49:30|7270.3|7260.3|7270.3|7260.3|7270.3|7260.3|7270.3|7260.3|0
1647910250000|2022-03-22 00:50:50|7265.8|7259.8|7266.2|7260.2|7267.3|7261.3|7265.8|7259.8|3
1647910260000|2022-03-22 00:51:00|7268.7|7258.7|7268.7|7258.7|7268.7|7258.7|7268.7|7258.7|0
1647910320000|2022-03-22 00:52:00|||||||||1
1647910420000|2022-03-22 00:53:40|7267|7261|7267.2|7261.2|7267.2|7261.2|7267|7261|0
1647910430000|2022-03-22 00:53:50|7268.7|7258.7|7266.2|7260.2|7268.7|7260.2|7266.2|7258.7|0
1647910440000|2022-03-22 00:54:00|7268.7|7258.7|7268.7|7258.7|7268.7|7258.7|7268.7|7258.7|0
1647910450000|2022-03-22 00:54:10|7266.4|7260.4|7266.2|7260.2|7266.4|7260.4|7266.2|7260.2|0
1647910470000|2022-03-22 00:54:30|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|7265.7|7259.7|0
1647910490000|2022-03-22 00:54:50|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|0
1647910500000|2022-03-22 00:55:00|||||||||4
1647910540000|2022-03-22 00:55:40|7265|7259|7265.3|7259.3|7265.3|7259.3|7264|7258|7
1647910550000|2022-03-22 00:55:50|7265.6|7259.6|7268.9|7262.9|7268.9|7262.9|7265.6|7259.6|3
1647910560000|2022-03-22 00:56:00|7268.6|7262.6|7267.4|7261.4|7268.6|7262.6|7267.4|7261.4|0
1647910580000|2022-03-22 00:56:20|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|0
1647910600000|2022-03-22 00:56:40|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|7266.8|7260.8|1
1647910630000|2022-03-22 00:57:10|7267.3|7261.3|7270.1|7260.1|7270.1|7261.6|7267.3|7260.1|0
1647910650000|2022-03-22 00:57:30|7270.3|7260.3|7270.3|7260.3|7270.3|7260.3|7270.3|7260.3|0
1647910660000|2022-03-22 00:57:40|7270.5|7260.5|7270.3|7260.3|7270.5|7260.5|7270.3|7260.3|0
1647910670000|2022-03-22 00:57:50|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|3
1647910680000|2022-03-22 00:58:00|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|0
1647910690000|2022-03-22 00:58:10|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|0
1647910700000|2022-03-22 00:58:20|7272.6|7262.6|7272.9|7262.9|7272.9|7262.9|7272.6|7262.6|1
1647910720000|2022-03-22 00:58:40|7272.6|7262.6|7272.9|7262.9|7272.9|7262.9|7272.6|7262.6|1
1647910740000|2022-03-22 00:59:00|7272.6|7262.6|7275.8|7269.8|7275.8|7269.8|7272.6|7262.6|2
1647910760000|2022-03-22 00:59:20|7274.5|7268.5|7274|7268|7274.5|7268.5|7274|7268|0
1647910790000|2022-03-22 00:59:50|7274.3|7268.3|7274.3|7268.3|7274.3|7268.3|7274.3|7268.3|0
1647910800000|2022-03-22 01:00:00|7274.5|7268.5|7281.8|7275.8|7286.3|7278.6|7274.5|7268.5|18
1647910810000|2022-03-22 01:00:10|7281.5|7275.5|7286|7280|7286.7|7280.5|7278.6|7271.7|1
1647910820000|2022-03-22 01:00:20|7287.1|7281.1|7287.5|7281.5|7287.5|7281.5|7284.5|7278.5|1
1647910830000|2022-03-22 01:00:30|7286.9|7280.9|7284.1|7278.1|7286.9|7280.9|7283.3|7277.3|0
1647910840000|2022-03-22 01:00:40|7284.6|7278.6|7284.6|7278.6|7284.6|7278.6|7284.6|7278.6|0
1647910860000|2022-03-22 01:01:00|7284.8|7278.8|7284.6|7278.6|7284.8|7278.8|7284.6|7278.6|0
1647910910000|2022-03-22 01:01:50|7286.6|7280.6|7288.6|7278.6|7288.6|7280.9|7286.6|7278.6|1
1647910920000|2022-03-22 01:02:00|7288.4|7278.4|7288.6|7273.6|7288.6|7280.7|7278.9|7271.5|2
1647910930000|2022-03-22 01:02:10|7285.8|7275.8|7289|7274|7289|7277.5|7282.4|7273.6|1
1647910940000|2022-03-22 01:02:20|7286.2|7276.2|7283|7277|7288.6|7277|7283|7273.6|0
1647910950000|2022-03-22 01:02:30|7283.4|7277.4|7286.9|7276.9|7289|7277.4|7283.4|7274|1
1647910960000|2022-03-22 01:02:40|7287|7281|7286.8|7280.8|7287.6|7281.6|7286.8|7280.8|1
1647910970000|2022-03-22 01:02:50|7286.5|7280.5|7285.2|7279.2|7287.5|7280.5|7282.8|7276.8|2
1647910980000|2022-03-22 01:03:00|7285|7279|7284.5|7278.5|7285|7279|7283.9|7277.9|3
1647910990000|2022-03-22 01:03:10|7284.2|7278.2|7284.2|7278.2|7287.5|7279.3|7284.2|7277.5|2
1647911000000|2022-03-22 01:03:20|7284.5|7278.5|7280.7|7274.7|7286.1|7280.1|7280.7|7273.4|6
1647911010000|2022-03-22 01:03:30|7283.2|7273.2|7282.9|7276.9|7286.2|7279.9|7282.3|7271.2|12
1647911020000|2022-03-22 01:03:40|7283.5|7277.5|7283.2|7277.2|7283.5|7277.5|7283.2|7277.2|1
1647911030000|2022-03-22 01:03:50|7286.3|7280.3|7285.4|7279.4|7286.3|7280.3|7285.2|7279.2|1
1647911040000|2022-03-22 01:04:00|7285.7|7279.7|7282.9|7276.9|7285.7|7279.7|7282.4|7276.4|2
1647911050000|2022-03-22 01:04:10|7283.8|7273.8|7284.3|7274.3|7284.3|7274.3|7283.8|7273.8|0
1647911060000|2022-03-22 01:04:20|7284.5|7274.5|7284.4|7278.4|7288.7|7278.4|7284.4|7272.8|1
1647911070000|2022-03-22 01:04:30|7286.7|7276.7|7286.5|7276.5|7286.7|7276.7|7286.5|7276.5|0
1647911080000|2022-03-22 01:04:40|7285|7279|7285|7279|7286.7|7279|7283.4|7275.7|0
1647911090000|2022-03-22 01:04:50|7286.7|7276.7|7285|7279|7286.7|7279|7285|7276.7|0
1647911110000|2022-03-22 01:05:10|7285.3|7279.3|7288|7282|7288.3|7282.3|7285.3|7279.3|1
1647911120000|2022-03-22 01:05:20|7288.4|7282.4|7290.2|7284.2|7290.2|7284.2|7287.7|7281.7|4
1647911130000|2022-03-22 01:05:30|7290.9|7284.9|7289.7|7283.7|7290.9|7284.9|7289.7|7283.7|11
1647911140000|2022-03-22 01:05:40|7289.4|7283.4|7290.2|7284.2|7290.2|7284.2|7289.4|7283.4|0
1647911150000|2022-03-22 01:05:50|7290.9|7284.9|7291.7|7285.7|7291.7|7285.7|7290.9|7284.9|0
1647911160000|2022-03-22 01:06:00|7290.5|7284.5|7290.5|7284.5|7291.1|7285.1|7290.5|7284.5|5
1647911170000|2022-03-22 01:06:10|7290.8|7284.8|7291.7|7285.7|7291.7|7285.7|7290.8|7284.8|1
1647911190000|2022-03-22 01:06:30|7291.4|7285.4|7291.4|7285.4|7291.4|7285.4|7291.4|7285.4|0
1647911200000|2022-03-22 01:06:40|7291.7|7285.7|7291.7|7285.7|7292|7286|7291.7|7285.7|0
1647911210000|2022-03-22 01:06:50|7292.3|7286.3|7292.6|7286.6|7292.6|7286.6|7292.3|7286.3|0
1647911220000|2022-03-22 01:07:00|7292.1|7286.1|7291.3|7285.3|7292.6|7286.6|7291.3|7285.3|4
1647911230000|2022-03-22 01:07:10|7291|7285|7291.8|7285.8|7291.8|7285.8|7290.7|7284.7|10
1647911240000|2022-03-22 01:07:20|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|0
1647911250000|2022-03-22 01:07:30|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|0
1647911280000|2022-03-22 01:08:00|7291.3|7285.3|7291.8|7285.8|7291.8|7285.8|7290.8|7284.8|0
1647911300000|2022-03-22 01:08:20|7291.6|7285.6|7292.1|7286.1|7292.4|7286.4|7291.6|7285.6|2
1647911310000|2022-03-22 01:08:30|7297.3|7291.3|7298.6|7292.6|7298.8|7292.8|7297.3|7291.3|3
1647911320000|2022-03-22 01:08:40|7297.5|7291.5|7298.8|7292.8|7300|7294|7296.8|7290.8|5
1647911330000|2022-03-22 01:08:50|7299.3|7293.3|7298.6|7292.6|7299.3|7293.3|7298.6|7292.6|1
1647911340000|2022-03-22 01:09:00|7298.3|7292.3|7295|7289|7298.3|7292.3|7295|7289|3
1647911350000|2022-03-22 01:09:10|7297|7291|7296.7|7290.7|7297|7291|7296.4|7290.4|1
1647911360000|2022-03-22 01:09:20|7297|7291|7296.4|7290.4|7297|7291|7296.4|7290.4|1
1647911370000|2022-03-22 01:09:30|7295.7|7289.7|7295.9|7289.9|7295.9|7289.9|7295.4|7289.4|0
1647911380000|2022-03-22 01:09:40|7295.6|7289.6|7296.2|7290.2|7296.5|7290.5|7295.4|7289.4|1
1647911390000|2022-03-22 01:09:50|7296.3|7290.3|7297.1|7291.1|7297.1|7291.1|7295.7|7289.7|0
1647911400000|2022-03-22 01:10:00|7298.3|7292.3|7297.8|7291.8|7300|7294|7297.5|7291.5|0
1647911410000|2022-03-22 01:10:10|7298|7292|7298.5|7292.5|7299.5|7293.5|7298|7292|1
1647911420000|2022-03-22 01:10:20|7299|7293|7299.5|7293.5|7299.5|7293.5|7299|7293|0
1647911430000|2022-03-22 01:10:30|7299.3|7293.3|7297.4|7291.4|7299.9|7293.9|7297.4|7291.4|0
1647911440000|2022-03-22 01:10:40|7297.6|7291.6|7297.6|7291.6|7297.6|7291.6|7297.6|7291.6|0
1647911450000|2022-03-22 01:10:50|7297.8|7291.8|7299.9|7293.9|7299.9|7293.9|7297.8|7291.8|3
1647911460000|2022-03-22 01:11:00|7301.6|7295.6|7300.4|7294.4|7301.6|7295.6|7300.4|7294.4|2
1647911480000|2022-03-22 01:11:20|7299.7|7293.7|7300.2|7294.2|7300.8|7294.8|7299.7|7293.7|1
1647911490000|2022-03-22 01:11:30|7301|7295|7301|7295|7301|7295|7301|7295|0
1647911520000|2022-03-22 01:12:00|7301.4|7295.4|7303.7|7297.7|7304.1|7298.1|7301.4|7295.4|2
1647911530000|2022-03-22 01:12:10|7303.9|7297.9|7313.6|7307.6|7313.6|7307.6|7303.9|7297.9|11
1647911570000|2022-03-22 01:12:50|7313.9|7307.9|7313.8|7307.8|7314.6|7308.6|7313.6|7307.6|1
1647911580000|2022-03-22 01:13:00|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|0
1647911590000|2022-03-22 01:13:10|7314.4|7308.4|7315.1|7309.1|7315.1|7309.1|7314.4|7308.4|2
1647911600000|2022-03-22 01:13:20|7314.6|7308.6|7314.8|7308.8|7315.1|7309.1|7314.6|7308.6|11
1647911610000|2022-03-22 01:13:30|7314.3|7308.3|7315.1|7309.1|7315.1|7309.1|7314.3|7308.3|9
1647911620000|2022-03-22 01:13:40|||||||||5
1647911630000|2022-03-22 01:13:50|7314.8|7308.8|7314.3|7308.3|7314.8|7308.8|7314.3|7308.3|1
1647911640000|2022-03-22 01:14:00|7314.1|7308.1|7313.1|7307.1|7314.1|7308.1|7312.1|7306.1|51
1647911660000|2022-03-22 01:14:20|7313.6|7307.6|7317.6|7311.6|7317.6|7311.6|7313.6|7307.6|5
1647911670000|2022-03-22 01:14:30|7317.4|7311.4|7318.7|7312.7|7318.7|7312.7|7317.4|7311.4|0
1647911680000|2022-03-22 01:14:40|7318.9|7312.9|7319.4|7313.4|7319.4|7313.4|7318.9|7312.9|3
1647911690000|2022-03-22 01:14:50|7318.9|7312.9|7319.4|7313.4|7319.4|7313.4|7318.9|7312.9|1
1647911700000|2022-03-22 01:15:00|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|3
1647911710000|2022-03-22 01:15:10|7317.6|7311.6|7319.6|7313.6|7319.6|7313.6|7317.6|7311.6|0
1647911720000|2022-03-22 01:15:20|7319.4|7313.4|7318.6|7312.6|7319.6|7313.6|7318.6|7312.6|8
1647911730000|2022-03-22 01:15:30|7317.4|7311.4|7316.9|7310.9|7317.9|7311.9|7316.9|7310.9|0
1647911740000|2022-03-22 01:15:40|7317.2|7311.2|7315.1|7309.1|7317.9|7311.9|7315.1|7309.1|3
1647911750000|2022-03-22 01:15:50|7314.9|7308.9|7316.4|7310.4|7316.9|7310.9|7314.9|7308.9|0
1647911760000|2022-03-22 01:16:00|7315.9|7309.9|7316.4|7310.4|7316.4|7310.4|7315.4|7309.4|0
1647911780000|2022-03-22 01:16:20|7316.6|7310.6|7316.9|7310.9|7316.9|7310.9|7316.6|7310.6|0
1647911790000|2022-03-22 01:16:30|7316.4|7310.4|7315.9|7309.9|7316.4|7310.4|7315.6|7309.6|0
1647911800000|2022-03-22 01:16:40|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|0
1647911810000|2022-03-22 01:16:50|7315.9|7309.9|7317.4|7311.4|7317.9|7311.9|7315.9|7309.9|1
1647911820000|2022-03-22 01:17:00|7316.9|7310.9|7317.4|7311.4|7318.3|7312.3|7316.4|7310.4|0
1647911830000|2022-03-22 01:17:10|7317.3|7311.3|7316.9|7310.9|7317.3|7311.3|7316.9|7310.9|0
1647911840000|2022-03-22 01:17:20|7317.1|7311.1|7317.9|7311.9|7317.9|7311.9|7317.1|7311.1|0
1647911850000|2022-03-22 01:17:30|7317.6|7311.6|7317.4|7311.4|7317.6|7311.6|7317.4|7311.4|0
1647911860000|2022-03-22 01:17:40|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|0
1647911870000|2022-03-22 01:17:50|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|0
1647911880000|2022-03-22 01:18:00|7317.8|7311.8|7317|7311|7317.8|7311.8|7316.5|7310.5|0
1647911890000|2022-03-22 01:18:10|7317.2|7311.2|7317.5|7311.5|7317.5|7311.5|7317.2|7311.2|0
1647911900000|2022-03-22 01:18:20|7317.8|7311.8|7318.1|7312.1|7318.1|7312.1|7317.8|7311.8|4
1647911910000|2022-03-22 01:18:30|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|0
1647911920000|2022-03-22 01:18:40|7318.1|7312.1|7319.1|7313.1|7319.1|7313.1|7318.1|7312.1|8
1647911930000|2022-03-22 01:18:50|7318.7|7312.7|7318.4|7312.4|7318.7|7312.7|7318.4|7312.4|10
1647911940000|2022-03-22 01:19:00|7318.1|7312.1|7316.8|7310.8|7318.1|7312.1|7316.8|7310.8|2
1647911950000|2022-03-22 01:19:10|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7317.8|7311.8|1
1647911960000|2022-03-22 01:19:20|7316.8|7310.8|7316.5|7310.5|7316.8|7310.8|7316.3|7310.3|1
1647911970000|2022-03-22 01:19:30|7316.2|7310.2|7317|7311|7317|7311|7316|7310|0
1647911980000|2022-03-22 01:19:40|7316.5|7310.5|7316.5|7310.5|7316.5|7310.5|7316|7310|0
1647911990000|2022-03-22 01:19:50|7316.7|7310.7|7317|7311|7317|7311|7316.7|7310.7|0
1647912000000|2022-03-22 01:20:00|7317.3|7311.3|7317.5|7311.5|7317.5|7311.5|7317.3|7311.3|0
1647912020000|2022-03-22 01:20:20|7317|7311|7317.3|7311.3|7317.5|7311.5|7316.5|7310.5|0
1647912030000|2022-03-22 01:20:30|7317.8|7311.8|7319|7313|7319|7313|7317.8|7311.8|0
1647912040000|2022-03-22 01:20:40|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|0
1647912050000|2022-03-22 01:20:50|||||||||3
1647912060000|2022-03-22 01:21:00|7319.6|7313.6|7321.7|7315.7|7322.5|7316.5|7319.6|7313.6|2
1647912070000|2022-03-22 01:21:10|7321.5|7315.5|7323.1|7317.1|7323.1|7317.1|7321.5|7315.5|2
1647912080000|2022-03-22 01:21:20|7323.6|7317.6|7326.9|7320.9|7327|7321|7323.6|7317.6|2
1647912090000|2022-03-22 01:21:30|7326.3|7320.3|7324.9|7318.9|7326.3|7320.3|7324.9|7318.9|3
1647912100000|2022-03-22 01:21:40|7326.4|7320.4|7325.4|7319.4|7326.4|7320.4|7325.4|7319.4|0
1647912110000|2022-03-22 01:21:50|7324.6|7318.6|7323.5|7317.5|7324.6|7318.6|7323.5|7317.5|4
1647912120000|2022-03-22 01:22:00|7324.1|7318.1|7323.5|7317.5|7324.9|7318.9|7323.5|7317.5|0
1647912130000|2022-03-22 01:22:10|7324.3|7318.3|7324.6|7318.6|7324.6|7318.6|7324.3|7318.3|3
1647912140000|2022-03-22 01:22:20|7324.3|7318.3|7324|7318|7324.3|7318.3|7324|7318|0
1647912150000|2022-03-22 01:22:30|7324.3|7318.3|7324.6|7318.6|7324.6|7318.6|7324.3|7318.3|0
1647912160000|2022-03-22 01:22:40|7325.1|7319.1|7325.6|7319.6|7326.2|7320.2|7325.1|7319.1|2
1647912170000|2022-03-22 01:22:50|7324.6|7318.6|7324.6|7318.6|7324.6|7318.6|7324.6|7318.6|0
1647912180000|2022-03-22 01:23:00|7324.3|7318.3|7324.3|7318.3|7324.6|7318.6|7324.3|7318.3|0
1647912190000|2022-03-22 01:23:10|7324|7318|7324.3|7318.3|7324.3|7318.3|7323.5|7317.5|0
1647912200000|2022-03-22 01:23:20|7325.4|7319.4|7324.8|7318.8|7325.4|7319.4|7324.8|7318.8|10
1647912210000|2022-03-22 01:23:30|7324.1|7318.1|7324.8|7318.8|7324.8|7318.8|7323.5|7317.5|1
1647912230000|2022-03-22 01:23:50|||||||||1
1647912240000|2022-03-22 01:24:00|7328.4|7322.4|7327.9|7321.9|7328.4|7322.4|7327.9|7321.9|1
1647912250000|2022-03-22 01:24:10|7328.1|7322.1|7330.2|7324.2|7331.1|7325.1|7328.1|7322.1|1
1647912260000|2022-03-22 01:24:20|7330|7324|7329.7|7323.7|7330.3|7324.3|7329.7|7323.7|0
1647912270000|2022-03-22 01:24:30|7329.5|7323.5|7329.8|7323.8|7329.8|7323.8|7329.5|7323.5|2
1647912290000|2022-03-22 01:24:50|7329.5|7323.5|7328.9|7322.9|7329.5|7323.5|7328.9|7322.9|0
1647912300000|2022-03-22 01:25:00|7328.6|7322.6|7329.5|7323.5|7329.5|7323.5|7328.6|7322.6|0
1647912310000|2022-03-22 01:25:10|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|0
1647912320000|2022-03-22 01:25:20|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|0
1647912340000|2022-03-22 01:25:40|7327.3|7321.3|7327.6|7321.6|7327.6|7321.6|7327.3|7321.3|0
1647912350000|2022-03-22 01:25:50|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|0
1647912360000|2022-03-22 01:26:00|7326.8|7320.8|7326.3|7320.3|7326.8|7320.8|7326.3|7320.3|0
1647912370000|2022-03-22 01:26:10|7326.7|7320.7|7327.6|7321.6|7327.6|7321.6|7326.7|7320.7|1
1647912380000|2022-03-22 01:26:20|7327.8|7321.8|7328.1|7322.1|7328.1|7322.1|7327.8|7321.8|1
1647912410000|2022-03-22 01:26:50|7326.5|7320.5|7326.7|7320.7|7326.7|7320.7|7326.2|7320.2|0
1647912420000|2022-03-22 01:27:00|7327|7321|7327|7321|7327|7321|7327|7321|0
1647912430000|2022-03-22 01:27:10|7326.7|7320.7|7321.3|7315.3|7326.7|7320.7|7321.3|7315.3|1
1647912440000|2022-03-22 01:27:20|7321.6|7315.6|7321.8|7315.8|7321.8|7315.8|7320.8|7314.8|1
1647912450000|2022-03-22 01:27:30|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|7321|7315|0
1647912460000|2022-03-22 01:27:40|7321.8|7315.8|7323.5|7317.5|7323.5|7317.5|7321.8|7315.8|1
1647912470000|2022-03-22 01:27:50|7323.3|7317.3|7323.5|7317.5|7323.5|7317.5|7323.3|7317.3|0
1647912480000|2022-03-22 01:28:00|7323.3|7317.3|7322|7316|7323.3|7317.3|7322|7316|0
1647912490000|2022-03-22 01:28:10|7321.7|7315.7|7323|7317|7323|7317|7320.7|7314.7|1
1647912500000|2022-03-22 01:28:20|7322.7|7316.7|7322.8|7316.8|7323|7317|7322.5|7316.5|0
1647912510000|2022-03-22 01:28:30|7323|7317|7322|7316|7323|7317|7322|7316|0
1647912530000|2022-03-22 01:28:50|7321.7|7315.7|7322|7316|7322|7316|7321.7|7315.7|0
1647912540000|2022-03-22 01:29:00|7323|7317|7323|7317|7323|7317|7322.5|7316.5|1
1647912560000|2022-03-22 01:29:20|7322.7|7316.7|7322.5|7316.5|7322.7|7316.7|7322.5|7316.5|0
1647912570000|2022-03-22 01:29:30|7322.7|7316.7|7322.2|7316.2|7322.7|7316.7|7322.2|7316.2|0
1647912590000|2022-03-22 01:29:50|7322|7316|7322|7316|7322|7316|7322|7316|0
1647912600000|2022-03-22 01:30:00|7321.7|7315.7|7322|7316|7322.4|7316.4|7321.7|7315.7|0
1647912610000|2022-03-22 01:30:10|7320.9|7314.9|7319.6|7313.6|7320.9|7314.9|7319.6|7313.6|0
1647912620000|2022-03-22 01:30:20|7319.1|7313.1|7318.3|7312.3|7319.1|7313.1|7318.3|7312.3|0
1647912630000|2022-03-22 01:30:30|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|0
1647912640000|2022-03-22 01:30:40|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|0
1647912650000|2022-03-22 01:30:50|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|0
1647912670000|2022-03-22 01:31:10|7317.3|7311.3|7317.3|7311.3|7317.3|7311.3|7317.3|7311.3|0
1647912680000|2022-03-22 01:31:20|7317|7311|7316.8|7310.8|7317|7311|7316.8|7310.8|0
1647912700000|2022-03-22 01:31:40|7317|7311|7320.7|7314.7|7320.7|7314.7|7317|7311|4
1647912710000|2022-03-22 01:31:50|7320.9|7314.9|7321.5|7315.5|7321.5|7315.5|7320.9|7314.9|1
1647912730000|2022-03-22 01:32:10|7321|7315|7320.5|7314.5|7321|7315|7320.5|7314.5|0
1647912740000|2022-03-22 01:32:20|7321|7315|7321|7315|7321|7315|7321|7315|0
1647912750000|2022-03-22 01:32:30|7320.7|7314.7|7321|7315|7321|7315|7320.7|7314.7|0
1647912760000|2022-03-22 01:32:40|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|0
1647912780000|2022-03-22 01:33:00|7321.8|7315.8|7321.8|7315.8|7322.7|7316.7|7321.8|7315.8|1
1647912810000|2022-03-22 01:33:30|7322.1|7316.1|7322.4|7316.4|7322.4|7316.4|7322.1|7316.1|0
1647912820000|2022-03-22 01:33:40|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|2
1647912840000|2022-03-22 01:34:00|7322.1|7316.1|7322.4|7316.4|7322.4|7316.4|7322.1|7316.1|0
1647912850000|2022-03-22 01:34:10|7322.6|7316.6|7323.4|7317.4|7323.4|7317.4|7322.6|7316.6|0
1647912860000|2022-03-22 01:34:20|7323.1|7317.1|7322.6|7316.6|7323.1|7317.1|7322.6|7316.6|0
1647912870000|2022-03-22 01:34:30|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|0
1647912880000|2022-03-22 01:34:40|7322.6|7316.6|7321.8|7315.8|7322.6|7316.6|7321.8|7315.8|1
1647912890000|2022-03-22 01:34:50|7321.5|7315.5|7321.3|7315.3|7321.5|7315.5|7321.3|7315.3|0
1647912910000|2022-03-22 01:35:10|7321.6|7315.6|7323.6|7317.6|7323.6|7317.6|7321.6|7315.6|1
1647912920000|2022-03-22 01:35:20|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|0
1647912930000|2022-03-22 01:35:30|7323.3|7317.3|7324.2|7318.2|7324.2|7318.2|7323.3|7317.3|0
1647912950000|2022-03-22 01:35:50|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|0
1647912960000|2022-03-22 01:36:00|7324.6|7318.6|7325.4|7319.4|7325.4|7319.4|7324.6|7318.6|2
1647912970000|2022-03-22 01:36:10|7323.3|7317.3|7323.3|7317.3|7323.3|7317.3|7323|7317|0
1647912980000|2022-03-22 01:36:20|7323|7317|7323|7317|7323.3|7317.3|7323|7317|0
1647912990000|2022-03-22 01:36:30|7323.3|7317.3|7323.6|7317.6|7323.6|7317.6|7322.5|7316.5|0
1647913010000|2022-03-22 01:36:50|7323|7317|7323.9|7317.9|7323.9|7317.9|7322.5|7316.5|0
1647913020000|2022-03-22 01:37:00|7324.4|7318.4|7324.4|7318.4|7324.4|7318.4|7324.4|7318.4|1
1647913040000|2022-03-22 01:37:20|7323.8|7317.8|7322.2|7316.2|7324.1|7318.1|7322.2|7316.2|1
1647913050000|2022-03-22 01:37:30|7322.5|7316.5|7322.2|7316.2|7323.1|7317.1|7322.2|7316.2|1
1647913060000|2022-03-22 01:37:40|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|0
1647913080000|2022-03-22 01:38:00|7322.5|7316.5|7322.2|7316.2|7322.5|7316.5|7322.2|7316.2|0
1647913090000|2022-03-22 01:38:10|7321.9|7315.9|7320.9|7314.9|7321.9|7315.9|7320.6|7314.6|0
1647913100000|2022-03-22 01:38:20|7321.2|7315.2|7321.7|7315.7|7321.7|7315.7|7321.2|7315.2|1
1647913120000|2022-03-22 01:38:40|7321.4|7315.4|7321.7|7315.7|7321.7|7315.7|7321.4|7315.4|0
1647913150000|2022-03-22 01:39:10|7321.3|7315.3|7320.5|7314.5|7321.3|7315.3|7320.5|7314.5|0
1647913190000|2022-03-22 01:39:50|7321.5|7315.5|7323|7317|7323.5|7317.5|7321.5|7315.5|4
1647913200000|2022-03-22 01:40:00|7322.8|7316.8|7323.3|7317.3|7323.3|7317.3|7322.8|7316.8|0
1647913220000|2022-03-22 01:40:20|7323.5|7317.5|7323.5|7317.5|7323.5|7317.5|7323.3|7317.3|0
1647913240000|2022-03-22 01:40:40|7323|7317|7320.4|7314.4|7323|7317|7320.4|7314.4|1
1647913270000|2022-03-22 01:41:10|7320.7|7314.7|7320.7|7314.7|7320.9|7314.9|7320.7|7314.7|0
1647913280000|2022-03-22 01:41:20|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|0
1647913300000|2022-03-22 01:41:40|7319.5|7313.5|7318.9|7312.9|7319.5|7313.5|7318.9|7312.9|0
1647913310000|2022-03-22 01:41:50|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|0
1647913320000|2022-03-22 01:42:00|7319|7313|7319|7313|7319.3|7313.3|7319|7313|0
1647913330000|2022-03-22 01:42:10|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|7319.1|7313.1|0
1647913340000|2022-03-22 01:42:20|7319.8|7313.8|7319|7313|7319.8|7313.8|7319|7313|1
1647913350000|2022-03-22 01:42:30|||||||||1
1647913360000|2022-03-22 01:42:40|7320.3|7314.3|7318.6|7312.6|7320.3|7314.3|7318.6|7312.6|0
1647913380000|2022-03-22 01:43:00|7319.4|7313.4|7319.2|7313.2|7319.6|7313.6|7319.2|7313.2|0
1647913390000|2022-03-22 01:43:10|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|2
1647913410000|2022-03-22 01:43:30|7319.6|7313.6|7320.2|7314.2|7320.2|7314.2|7319.6|7313.6|1
1647913420000|2022-03-22 01:43:40|7321.1|7315.1|7320.5|7314.5|7321.1|7315.1|7320.5|7314.5|0
1647913430000|2022-03-22 01:43:50|7322|7316|7325.7|7319.7|7325.7|7319.7|7322|7316|5
1647913440000|2022-03-22 01:44:00|7325.5|7319.5|7325.3|7319.3|7325.7|7319.7|7325|7319|11
1647913450000|2022-03-22 01:44:10|7325.7|7319.7|7326.6|7320.6|7326.6|7320.6|7325.5|7319.5|0
1647913460000|2022-03-22 01:44:20|7328.2|7322.2|7328.7|7322.7|7329.5|7323.5|7327.6|7321.6|1
1647913470000|2022-03-22 01:44:30|7328.2|7322.2|7328.5|7322.5|7328.5|7322.5|7328.2|7322.2|1
1647913480000|2022-03-22 01:44:40|7329|7323|7328.4|7322.4|7330|7324|7327.7|7321.7|2
1647913490000|2022-03-22 01:44:50|7328.2|7322.2|7327.6|7321.6|7328.2|7322.2|7327.6|7321.6|0
1647913500000|2022-03-22 01:45:00|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|1
1647913510000|2022-03-22 01:45:10|7329.2|7323.2|7328.7|7322.7|7329.5|7323.5|7328.7|7322.7|1
1647913520000|2022-03-22 01:45:20|7329.3|7323.3|7327.8|7321.8|7329.3|7323.3|7327.5|7321.5|0
1647913530000|2022-03-22 01:45:30|7327.5|7321.5|7328.6|7322.6|7328.6|7322.6|7327.5|7321.5|0
1647913540000|2022-03-22 01:45:40|7328.3|7322.3|7328.8|7322.8|7328.8|7322.8|7328.3|7322.3|0
1647913550000|2022-03-22 01:45:50|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|0
1647913570000|2022-03-22 01:46:10|7328.8|7322.8|7329.1|7323.1|7329.1|7323.1|7328.8|7322.8|0
1647913580000|2022-03-22 01:46:20|7328.2|7322.2|7328.5|7322.5|7329.1|7323.1|7327.9|7321.9|2
1647913590000|2022-03-22 01:46:30|7328.8|7322.8|7328.2|7322.2|7328.8|7322.8|7328.2|7322.2|0
1647913600000|2022-03-22 01:46:40|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|0
1647913610000|2022-03-22 01:46:50|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|0
1647913620000|2022-03-22 01:47:00|7327.3|7321.3|7326.4|7320.4|7327.6|7321.6|7326.4|7320.4|0
1647913630000|2022-03-22 01:47:10|7326.9|7320.9|7328|7322|7328|7322|7326.7|7320.7|0
1647913640000|2022-03-22 01:47:20|7327.6|7321.6|7327.3|7321.3|7327.6|7321.6|7327.1|7321.1|0
1647913660000|2022-03-22 01:47:40|7327.1|7321.1|7324.7|7318.7|7327.3|7321.3|7324.5|7318.5|1
1647913670000|2022-03-22 01:47:50|7324.4|7318.4|7324.4|7318.4|7324.4|7318.4|7324.4|7318.4|0
1647913680000|2022-03-22 01:48:00|7324.2|7318.2|7322.9|7316.9|7324.9|7318.9|7322.9|7316.9|0
1647913690000|2022-03-22 01:48:10|7322.5|7316.5|7323.4|7317.4|7324.4|7318.4|7322.5|7316.5|1
1647913700000|2022-03-22 01:48:20|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|0
1647913710000|2022-03-22 01:48:30|7323.4|7317.4|7322.9|7316.9|7323.4|7317.4|7322.9|7316.9|0
1647913720000|2022-03-22 01:48:40|7323.2|7317.2|7322.4|7316.4|7323.4|7317.4|7321.9|7315.9|0
1647913730000|2022-03-22 01:48:50|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|0
1647913740000|2022-03-22 01:49:00|7323.9|7317.9|7324.4|7318.4|7324.4|7318.4|7323.9|7317.9|0
1647913750000|2022-03-22 01:49:10|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|0
1647913760000|2022-03-22 01:49:20|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|0
1647913770000|2022-03-22 01:49:30|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|0
1647913790000|2022-03-22 01:49:50|7323.1|7317.1|7323.5|7317.5|7323.5|7317.5|7323.1|7317.1|0
1647913800000|2022-03-22 01:50:00|7323.1|7317.1|7326.5|7320.5|7326.8|7320.8|7323.1|7317.1|1
1647913810000|2022-03-22 01:50:10|7326.3|7320.3|7325.7|7319.7|7326.3|7320.3|7325.7|7319.7|3
1647913820000|2022-03-22 01:50:20|7325.4|7319.4|7325.2|7319.2|7325.4|7319.4|7325.2|7319.2|0
1647913830000|2022-03-22 01:50:30|7326|7320|7326.5|7320.5|7327.1|7321.1|7325.7|7319.7|0
1647913840000|2022-03-22 01:50:40|7326.9|7320.9|7328|7322|7328|7322|7326.9|7320.9|0
1647913850000|2022-03-22 01:50:50|7327.3|7321.3|7328.1|7322.1|7328.1|7322.1|7327.3|7321.3|1
1647913860000|2022-03-22 01:51:00|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|0
1647913870000|2022-03-22 01:51:10|7328.6|7322.6|7329.6|7323.6|7329.6|7323.6|7328.6|7322.6|0
1647913880000|2022-03-22 01:51:20|7331|7325|7329.8|7323.8|7331|7325|7329|7323|1
1647913890000|2022-03-22 01:51:30|7329.5|7323.5|7329.8|7323.8|7329.8|7323.8|7329|7323|0
1647913900000|2022-03-22 01:51:40|7329.5|7323.5|7329|7323|7329.5|7323.5|7328.7|7322.7|1
1647913910000|2022-03-22 01:51:50|7329.5|7323.5|7327.8|7321.8|7329.9|7323.9|7327.3|7321.3|1
1647913920000|2022-03-22 01:52:00|7328.1|7322.1|7328|7322|7329.3|7323.3|7328|7322|0
1647913930000|2022-03-22 01:52:10|7328.5|7322.5|7328.8|7322.8|7328.8|7322.8|7328.5|7322.5|0
1647913960000|2022-03-22 01:52:40|7329|7323|7329.8|7323.8|7329.8|7323.8|7329|7323|1
1647913970000|2022-03-22 01:52:50|7330|7324|7331.6|7325.6|7331.6|7325.6|7330|7324|1
1647913990000|2022-03-22 01:53:10|7330.5|7324.5|7328.3|7322.3|7330.5|7324.5|7328.3|7322.3|3
1647914000000|2022-03-22 01:53:20|7328.8|7322.8|7329|7323|7329.3|7323.3|7328.8|7322.8|0
1647914010000|2022-03-22 01:53:30|7328.8|7322.8|7329.8|7323.8|7329.8|7323.8|7328.8|7322.8|9
1647914020000|2022-03-22 01:53:40|7330.1|7324.1|7333.3|7327.3|7333.3|7327.3|7330.1|7324.1|3
1647914040000|2022-03-22 01:54:00|7333|7327|7331|7325|7333|7327|7331|7325|2
1647914050000|2022-03-22 01:54:10|7331.3|7325.3|7331|7325|7331.3|7325.3|7330.3|7324.3|0
1647914060000|2022-03-22 01:54:20|7331.6|7325.6|7329.2|7323.2|7331.6|7325.6|7328.8|7322.8|0
1647914070000|2022-03-22 01:54:30|7328.3|7322.3|7329.2|7323.2|7329.2|7323.2|7328.3|7322.3|1
1647914080000|2022-03-22 01:54:40|7329.4|7323.4|7329.2|7323.2|7329.4|7323.4|7329.2|7323.2|0
1647914090000|2022-03-22 01:54:50|7328.4|7322.4|7328|7322|7328.4|7322.4|7328|7322|1
1647914100000|2022-03-22 01:55:00|7327.4|7321.4|7327.6|7321.6|7327.6|7321.6|7327.4|7321.4|0
1647914110000|2022-03-22 01:55:10|7329.1|7319.1|7329.3|7319.3|7329.3|7319.3|7328.8|7318.8|0
1647914120000|2022-03-22 01:55:20|7328.8|7318.8|7329.3|7319.3|7329.3|7319.3|7328.8|7318.8|0
1647914130000|2022-03-22 01:55:30|7327.8|7321.8|7329.3|7319.3|7329.3|7322.8|7327.6|7319.3|0
1647914140000|2022-03-22 01:55:40|7329.5|7319.5|7328.3|7322.3|7329.5|7323.3|7327.6|7319.3|2
1647914160000|2022-03-22 01:56:00|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|0
1647914200000|2022-03-22 01:56:40|7328|7322|7328.3|7322.3|7328.8|7322.8|7328|7322|0
1647914220000|2022-03-22 01:57:00|7328.6|7322.6|7330.6|7324.6|7330.6|7324.6|7328.6|7322.6|1
1647914230000|2022-03-22 01:57:10|7330.5|7324.5|7329.1|7323.1|7331.6|7325.6|7328.8|7322.8|2
1647914240000|2022-03-22 01:57:20|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|0
1647914250000|2022-03-22 01:57:30|7327|7321|7326.8|7320.8|7327|7321|7326.8|7320.8|0
1647914260000|2022-03-22 01:57:40|7326.9|7320.9|7329.3|7323.3|7329.3|7323.3|7326.9|7320.9|1
1647914270000|2022-03-22 01:57:50|7329|7323|7328.8|7322.8|7329.8|7323.8|7328.5|7322.5|1
1647914280000|2022-03-22 01:58:00|7329.3|7323.3|7328.3|7322.3|7329.3|7323.3|7328.3|7322.3|0
1647914290000|2022-03-22 01:58:10|7328.5|7322.5|7328.8|7322.8|7329.3|7323.3|7328.5|7322.5|0
1647914300000|2022-03-22 01:58:20|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|0
1647914310000|2022-03-22 01:58:30|7329.6|7323.6|7333|7327|7333|7327|7329.5|7323.5|2
1647914320000|2022-03-22 01:58:40|7332.2|7326.2|7332.2|7326.2|7333.3|7327.3|7332.2|7326.2|0
1647914330000|2022-03-22 01:58:50|7332.8|7326.8|7332.2|7326.2|7332.8|7326.8|7332.2|7326.2|1
1647914340000|2022-03-22 01:59:00|7331.9|7325.9|7332.2|7326.2|7332.2|7326.2|7331.9|7325.9|0
1647914350000|2022-03-22 01:59:10|7332.7|7326.7|7333|7327|7333|7327|7332.2|7326.2|0
1647914360000|2022-03-22 01:59:20|7332.2|7326.2|7332|7326|7333.8|7327.8|7331.8|7323.5|3
1647914380000|2022-03-22 01:59:40|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|0
1647914390000|2022-03-22 01:59:50|7332|7326|7332|7326|7332|7326|7332|7326|0
1647914410000|2022-03-22 02:00:10|7331.1|7325.1|7329.6|7323.6|7332.9|7325.1|7329.1|7322.9|0
1647914420000|2022-03-22 02:00:20|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|0
1647914430000|2022-03-22 02:00:30|7330.4|7324.4|7331.2|7325.2|7331.7|7325.7|7330.4|7324.4|0
1647914440000|2022-03-22 02:00:40|7331.7|7325.7|7331.4|7325.4|7331.7|7325.7|7331.4|7325.4|0
1647914450000|2022-03-22 02:00:50|7331.7|7325.7|7333.3|7327.3|7333.3|7327.3|7331.7|7325.7|1
1647914460000|2022-03-22 02:01:00|7333.6|7327.6|7334.6|7328.6|7334.6|7328.6|7333.5|7327.5|2
1647914470000|2022-03-22 02:01:10|7334.3|7328.3|7333.5|7327.5|7334.3|7328.3|7333.5|7327.5|1
1647914480000|2022-03-22 02:01:20|7333.2|7327.2|7332.7|7326.7|7333.2|7327.2|7332.7|7326.7|0
1647914490000|2022-03-22 02:01:30|7332.4|7326.4|7332.4|7326.4|7332.7|7326.7|7332.1|7326.1|0
1647914500000|2022-03-22 02:01:40|7332.1|7326.1|7331.8|7325.8|7332.1|7326.1|7331.8|7325.8|0
1647914520000|2022-03-22 02:02:00|||||||||2
1647914530000|2022-03-22 02:02:10|7333|7327|7332.7|7326.7|7333|7327|7332.7|7326.7|0
1647914540000|2022-03-22 02:02:20|7333|7327|7333|7327|7333.3|7327.3|7333|7327|0
1647914550000|2022-03-22 02:02:30|7332.7|7326.7|7333|7327|7333|7327|7332.7|7326.7|0
1647914560000|2022-03-22 02:02:40|7333.5|7327.5|7333.8|7327.8|7333.8|7327.8|7333.5|7327.5|0
1647914570000|2022-03-22 02:02:50|7334.3|7328.3|7334.3|7328.3|7335.3|7329.3|7333.5|7327.5|1
1647914580000|2022-03-22 02:03:00|7333.8|7327.8|7332.4|7326.4|7333.8|7327.8|7332.4|7326.4|0
1647914590000|2022-03-22 02:03:10|7333|7327|7334.3|7328.3|7334.3|7328.3|7332.7|7326.7|0
1647914600000|2022-03-22 02:03:20|7334.6|7328.6|7333.7|7327.7|7334.8|7328.8|7333.7|7327.7|1
1647914610000|2022-03-22 02:03:30|7333.5|7327.5|7333|7327|7333.5|7327.5|7333|7327|0
1647914620000|2022-03-22 02:03:40|7333.3|7327.3|7334.3|7328.3|7334.3|7328.3|7333.3|7327.3|0
1647914630000|2022-03-22 02:03:50|7334.8|7328.8|7336.3|7330.3|7336.3|7330.3|7334.8|7328.8|2
1647914640000|2022-03-22 02:04:00|7337|7331|7336.8|7330.8|7337|7331|7336|7330|22
1647914650000|2022-03-22 02:04:10|7336|7330|7336.3|7330.3|7336.3|7330.3|7336|7330|11
1647914660000|2022-03-22 02:04:20|7336.5|7330.5|7336.8|7330.8|7337|7331|7336.5|7330.5|9
1647914670000|2022-03-22 02:04:30|7337|7331|7336.5|7330.5|7337|7331|7336.5|7330.5|10
1647914680000|2022-03-22 02:04:40|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|2
1647914690000|2022-03-22 02:04:50|7336.5|7330.5|7335|7329|7336.5|7330.5|7335|7329|4
1647914700000|2022-03-22 02:05:00|7334.4|7328.4|7334.7|7328.7|7334.7|7328.7|7334.4|7328.4|0
1647914710000|2022-03-22 02:05:10|7334.9|7328.9|7335.5|7329.5|7335.5|7329.5|7334.9|7328.9|1
1647914720000|2022-03-22 02:05:20|7334.4|7328.4|7333.8|7327.8|7334.7|7328.7|7333.8|7327.8|6
1647914730000|2022-03-22 02:05:30|7334.9|7328.9|7336.5|7330.5|7336.5|7330.5|7334.9|7328.9|3
1647914740000|2022-03-22 02:05:40|7334.7|7328.7|7335.2|7329.2|7335.7|7329.7|7334.7|7328.7|1
1647914750000|2022-03-22 02:05:50|7335.5|7329.5|7336.2|7330.2|7336.5|7330.5|7335.5|7329.5|0
1647914760000|2022-03-22 02:06:00|7335.7|7329.7|7336|7330|7336|7330|7335.2|7329.2|0
1647914770000|2022-03-22 02:06:10|7336.3|7330.3|7336.5|7330.5|7337.3|7331.3|7336.3|7330.3|3
1647914780000|2022-03-22 02:06:20|7336.2|7330.2|7333.2|7327.2|7336.5|7330.5|7333.2|7327.2|1
1647914790000|2022-03-22 02:06:30|7333.5|7327.5|7333|7327|7333.5|7327.5|7333|7327|0
1647914800000|2022-03-22 02:06:40|7332.7|7326.7|7329.5|7323.5|7332.7|7326.7|7329.5|7323.5|0
1647914810000|2022-03-22 02:06:50|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|1
1647914820000|2022-03-22 02:07:00|7330.5|7324.5|7330|7324|7330.5|7324.5|7329.5|7323.5|1
1647914830000|2022-03-22 02:07:10|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|0
1647914850000|2022-03-22 02:07:30|7331|7325|7331|7325|7331|7325|7331|7325|0
1647914870000|2022-03-22 02:07:50|7330.5|7324.5|7329.7|7323.7|7330.5|7324.5|7329.7|7323.7|1
1647914910000|2022-03-22 02:08:30|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|2
1647914920000|2022-03-22 02:08:40|7331.3|7325.3|7332.3|7326.3|7332.5|7326.5|7331.3|7325.3|2
1647914940000|2022-03-22 02:09:00|7333.2|7327.2|7332.7|7326.7|7333.2|7327.2|7331.6|7325.6|3
1647914950000|2022-03-22 02:09:10|7332.4|7326.4|7333.7|7327.7|7334.5|7328.5|7332.4|7326.4|7
1647914960000|2022-03-22 02:09:20|7334|7328|7333.2|7327.2|7334|7328|7333.2|7327.2|0
1647914970000|2022-03-22 02:09:30|7333.5|7327.5|7333.7|7327.7|7333.7|7327.7|7333.2|7327.2|0
1647914980000|2022-03-22 02:09:40|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|9
1647914990000|2022-03-22 02:09:50|7334.5|7328.5|7333.2|7327.2|7334.5|7328.5|7332.4|7326.4|1
1647915030000|2022-03-22 02:10:30|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|0
1647915040000|2022-03-22 02:10:40|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|0
1647915050000|2022-03-22 02:10:50|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|0
1647915060000|2022-03-22 02:11:00|7331.6|7325.6|7330.8|7324.8|7331.6|7325.6|7330.8|7324.8|0
1647915070000|2022-03-22 02:11:10|7330.5|7324.5|7328.5|7322.5|7330.5|7324.5|7328.5|7322.5|0
1647915080000|2022-03-22 02:11:20|7328.2|7322.2|7329.3|7323.3|7329.3|7323.3|7328.2|7322.2|2
1647915090000|2022-03-22 02:11:30|7329|7323|7329.3|7323.3|7329.3|7323.3|7329|7323|0
1647915110000|2022-03-22 02:11:50|7329|7323|7329|7323|7329|7323|7328.5|7322.5|0
1647915120000|2022-03-22 02:12:00|7328.7|7322.7|7327.9|7321.9|7328.8|7322.8|7327.9|7321.9|0
1647915140000|2022-03-22 02:12:20|7328.8|7322.8|7328.5|7322.5|7328.8|7322.8|7328.5|7322.5|0
1647915150000|2022-03-22 02:12:30|7328.2|7322.2|7328.5|7322.5|7328.5|7322.5|7328.2|7322.2|0
1647915160000|2022-03-22 02:12:40|7328.7|7322.7|7329|7323|7329.3|7323.3|7328.7|7322.7|0
1647915170000|2022-03-22 02:12:50|7328.5|7322.5|7328.5|7322.5|7328.8|7322.8|7328.5|7322.5|0
1647915180000|2022-03-22 02:13:00|7328.8|7322.8|7328.5|7322.5|7328.8|7322.8|7328.5|7322.5|0
1647915190000|2022-03-22 02:13:10|7328.8|7322.8|7328.5|7322.5|7328.8|7322.8|7328.5|7322.5|0
1647915200000|2022-03-22 02:13:20|7328.8|7322.8|7329.6|7323.6|7329.6|7323.6|7328.5|7322.5|1
1647915210000|2022-03-22 02:13:30|7329.3|7323.3|7330.9|7324.9|7330.9|7324.9|7329.3|7323.3|1
1647915220000|2022-03-22 02:13:40|7330.1|7324.1|7330.9|7324.9|7330.9|7324.9|7330.1|7324.1|0
1647915230000|2022-03-22 02:13:50|7331.1|7325.1|7332.1|7326.1|7332.1|7326.1|7331.1|7325.1|2
1647915240000|2022-03-22 02:14:00|7332.4|7326.4|7332.6|7326.6|7333.9|7327.9|7332.4|7326.4|4
1647915250000|2022-03-22 02:14:10|7332.9|7326.9|7333.1|7327.1|7333.1|7327.1|7332.9|7326.9|0
1647915260000|2022-03-22 02:14:20|7332.6|7326.6|7332.9|7326.9|7332.9|7326.9|7332.6|7326.6|0
1647915270000|2022-03-22 02:14:30|7333.1|7327.1|7334.4|7328.4|7334.4|7328.4|7333.1|7327.1|0
1647915280000|2022-03-22 02:14:40|7335|7329|7335|7329|7335|7329|7335|7329|1
1647915300000|2022-03-22 02:15:00|7334.7|7328.7|7336.5|7330.5|7336.5|7330.5|7334.7|7328.7|22
1647915310000|2022-03-22 02:15:10|7336.2|7330.2|7336.5|7330.5|7336.5|7330.5|7336.2|7330.2|2
1647915320000|2022-03-22 02:15:20|7336.8|7330.8|7334.8|7328.8|7336.8|7330.8|7334.3|7328.3|3
1647915330000|2022-03-22 02:15:30|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|0
1647915340000|2022-03-22 02:15:40|7333.7|7327.7|7333.4|7327.4|7333.7|7327.7|7333.4|7327.4|0
1647915350000|2022-03-22 02:15:50|7333.9|7327.9|7333.6|7327.6|7333.9|7327.9|7333.6|7327.6|1
1647915360000|2022-03-22 02:16:00|7332.9|7326.9|7333.1|7327.1|7333.1|7327.1|7332.6|7326.6|0
1647915410000|2022-03-22 02:16:50|7332.6|7326.6|7334.6|7328.6|7334.6|7328.6|7332.6|7326.6|3
1647915420000|2022-03-22 02:17:00|7334|7328|7332.6|7326.6|7334|7328|7332.6|7326.6|1
1647915430000|2022-03-22 02:17:10|7332.9|7326.9|7333.1|7327.1|7333.1|7327.1|7332.9|7326.9|0
1647915440000|2022-03-22 02:17:20|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|0
1647915470000|2022-03-22 02:17:50|7332.3|7326.3|7332.1|7326.1|7332.3|7326.3|7332.1|7326.1|0
1647915480000|2022-03-22 02:18:00|7332.6|7326.6|7332.6|7326.6|7333.6|7327.6|7332.6|7326.6|1
1647915500000|2022-03-22 02:18:20|7332.8|7326.8|7333.1|7327.1|7333.1|7327.1|7332.8|7326.8|0
1647915520000|2022-03-22 02:18:40|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|0
1647915580000|2022-03-22 02:19:40|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|0
1647915590000|2022-03-22 02:19:50|7329.8|7323.8|7329.3|7323.3|7329.8|7323.8|7329.3|7323.3|2
1647915600000|2022-03-22 02:20:00|7329|7323|7328.5|7322.5|7329|7323|7328.5|7322.5|0
1647915620000|2022-03-22 02:20:20|7328.8|7322.8|7327.4|7321.4|7328.8|7322.8|7327.4|7321.4|2
1647915630000|2022-03-22 02:20:30|7326.9|7320.9|7325.6|7319.6|7326.9|7320.9|7325.6|7319.6|0
1647915650000|2022-03-22 02:20:50|7325.9|7319.9|7325.9|7319.9|7325.9|7319.9|7325.9|7319.9|0
1647915660000|2022-03-22 02:21:00|7325.6|7319.6|7325.6|7319.6|7325.6|7319.6|7325.6|7319.6|2
1647915670000|2022-03-22 02:21:10|7325.9|7319.9|7328.8|7322.8|7328.8|7322.8|7325.9|7319.9|3
1647915690000|2022-03-22 02:21:30|7328.3|7322.3|7327.2|7321.2|7328.3|7322.3|7327.2|7321.2|3
1647915710000|2022-03-22 02:21:50|7327.7|7321.7|7328|7322|7328|7322|7327.7|7321.7|0
1647915730000|2022-03-22 02:22:10|||||||||1
1647915740000|2022-03-22 02:22:20|7327.5|7321.5|7328|7322|7328|7322|7326.9|7320.9|1
1647915750000|2022-03-22 02:22:30|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|0
1647915770000|2022-03-22 02:22:50|7333.7|7327.7|7333.5|7327.5|7333.7|7327.7|7333.5|7327.5|3
1647915780000|2022-03-22 02:23:00|7328.6|7322.6|7329.7|7323.7|7329.7|7323.7|7328.6|7322.6|4
1647915790000|2022-03-22 02:23:10|7329.2|7323.2|7328.5|7322.5|7329.2|7323.2|7328.5|7322.5|0
1647915800000|2022-03-22 02:23:20|7328.7|7322.7|7329.5|7323.5|7329.5|7323.5|7328.7|7322.7|3
1647915810000|2022-03-22 02:23:30|7329.2|7323.2|7329.7|7323.7|7329.7|7323.7|7329.2|7323.2|0
1647915840000|2022-03-22 02:24:00|7329.5|7323.5|7328.5|7322.5|7329.5|7323.5|7328.5|7322.5|0
1647915870000|2022-03-22 02:24:30|7328.2|7322.2|7328.5|7322.5|7328.5|7322.5|7328.2|7322.2|0
1647915880000|2022-03-22 02:24:40|7328|7322|7327.7|7321.7|7328|7322|7327.7|7321.7|0
1647915890000|2022-03-22 02:24:50|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|0
1647915900000|2022-03-22 02:25:00|7327.5|7321.5|7328.5|7322.5|7328.5|7322.5|7327.5|7321.5|2
1647915910000|2022-03-22 02:25:10|7328.4|7322.4|7328.4|7322.4|7328.7|7322.7|7328.4|7322.4|0
1647915920000|2022-03-22 02:25:20|||||||||1
1647915940000|2022-03-22 02:25:40|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|3
1647916000000|2022-03-22 02:26:40|7329.4|7323.4|7329.2|7323.2|7329.4|7323.4|7329.2|7323.2|0
1647916010000|2022-03-22 02:26:50|7328.7|7322.7|7329.2|7323.2|7329.2|7323.2|7328.7|7322.7|2
1647916030000|2022-03-22 02:27:10|7328.9|7322.9|7330|7324|7330.5|7324.5|7328.9|7322.9|1
1647916040000|2022-03-22 02:27:20|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|0
1647916050000|2022-03-22 02:27:30|7329.9|7323.9|7330.2|7324.2|7330.2|7324.2|7329.9|7323.9|0
1647916070000|2022-03-22 02:27:50|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|0
1647916100000|2022-03-22 02:28:20|7329.6|7323.6|7328.7|7322.7|7329.6|7323.6|7328.7|7322.7|1
1647916140000|2022-03-22 02:29:00|7329.1|7323.1|7330.3|7324.3|7330.3|7324.3|7329.1|7323.1|9
1647916150000|2022-03-22 02:29:10|7331.4|7325.4|7330.6|7324.6|7331.4|7325.4|7330.6|7324.6|3
1647916160000|2022-03-22 02:29:20|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|0
1647916190000|2022-03-22 02:29:50|7331.8|7325.8|7331.8|7325.8|7331.8|7325.8|7331.8|7325.8|1
1647916200000|2022-03-22 02:30:00|7332.3|7326.3|7331.2|7325.2|7332.8|7326.8|7331.2|7325.2|1
1647916210000|2022-03-22 02:30:10|7331.8|7325.8|7331.7|7325.7|7332.3|7326.3|7331.7|7325.7|2
1647916220000|2022-03-22 02:30:20|7332|7326|7332.3|7326.3|7332.3|7326.3|7332|7326|0
1647916240000|2022-03-22 02:30:40|7332.8|7326.8|7332.3|7326.3|7332.8|7326.8|7332.3|7326.3|0
1647916250000|2022-03-22 02:30:50|7333.1|7327.1|7333.4|7327.4|7333.4|7327.4|7333.1|7327.1|2
1647916260000|2022-03-22 02:31:00|7333.1|7327.1|7332.5|7326.5|7333.5|7327.5|7332.3|7326.3|5
1647916270000|2022-03-22 02:31:10|7332.8|7326.8|7332.2|7326.2|7333.4|7327.4|7332.2|7326.2|6
1647916280000|2022-03-22 02:31:20|7333.2|7327.2|7334.2|7328.2|7335.2|7329.2|7333.2|7327.2|4
1647916290000|2022-03-22 02:31:30|7333.7|7327.7|7333.2|7327.2|7334.2|7328.2|7333.2|7327.2|3
1647916300000|2022-03-22 02:31:40|7332.9|7326.9|7332.6|7326.6|7332.9|7326.9|7332.6|7326.6|0
1647916320000|2022-03-22 02:32:00|7332.4|7326.4|7332.1|7326.1|7333.8|7326.4|7332.1|7323.8|0
1647916330000|2022-03-22 02:32:10|7333.8|7323.8|7333.8|7323.8|7333.8|7326.1|7332.1|7323.8|0
1647916360000|2022-03-22 02:32:40|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|0
1647916370000|2022-03-22 02:32:50|7333.8|7323.8|7332.9|7326.9|7333.8|7326.9|7331.8|7323.8|0
1647916380000|2022-03-22 02:33:00|7333.8|7323.8|7332.1|7326.1|7333.8|7326.1|7332.1|7323.8|2
1647916400000|2022-03-22 02:33:20|7331.8|7325.8|7331.6|7325.6|7331.8|7325.8|7331.6|7325.6|0
1647916420000|2022-03-22 02:33:40|7331.1|7325.1|7329.3|7323.3|7331.1|7325.1|7329.3|7323.3|0
1647916440000|2022-03-22 02:34:00|7332.6|7322.6|7330.6|7324.6|7332.8|7325.4|7330.6|7322.6|2
1647916450000|2022-03-22 02:34:10|7330.9|7324.9|7331.4|7325.4|7331.4|7325.4|7330.9|7324.9|0
1647916480000|2022-03-22 02:34:40|7331.7|7325.7|7331.4|7325.4|7331.9|7325.9|7331.4|7325.4|0
1647916490000|2022-03-22 02:34:50|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|0
1647916500000|2022-03-22 02:35:00|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|7330.9|7324.9|0
1647916520000|2022-03-22 02:35:20|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|0
1647916570000|2022-03-22 02:36:10|7332|7322|7329.3|7323.3|7332|7323.4|7329|7322|0
1647916580000|2022-03-22 02:36:20|7329.7|7323.7|7330.6|7324.6|7330.9|7324.9|7329.7|7323.7|1
1647916600000|2022-03-22 02:36:40|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|0
1647916620000|2022-03-22 02:37:00|7332|7322|7332|7322|7332|7322|7332|7322|0
1647916630000|2022-03-22 02:37:10|7331.8|7321.8|7331.8|7321.8|7331.8|7321.8|7331.8|7321.8|0
1647916640000|2022-03-22 02:37:20|7328|7322|7328|7322|7328.3|7322.3|7328|7322|0
1647916650000|2022-03-22 02:37:30|7331|7321|7331|7321|7331|7321|7331|7321|0
1647916670000|2022-03-22 02:37:50|7329.3|7323.3|7329|7323|7331|7323.6|7329|7321|0
1647916680000|2022-03-22 02:38:00|7329.3|7323.3|7328.5|7322.5|7329.3|7323.3|7328.5|7322.5|0
1647916700000|2022-03-22 02:38:20|7330.2|7320.2|7327.2|7321.2|7330.2|7321.6|7327.2|7320.2|0
1647916710000|2022-03-22 02:38:30|7325.9|7319.9|7323.6|7317.6|7325.9|7319.9|7323.6|7317.6|0
1647916720000|2022-03-22 02:38:40|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|7323.6|7317.6|0
1647916730000|2022-03-22 02:38:50|7323.6|7317.6|7323.9|7317.9|7323.9|7317.9|7323.6|7317.6|0
1647916740000|2022-03-22 02:39:00|7323.6|7317.6|7323.9|7317.9|7323.9|7317.9|7323.6|7317.6|0
1647916750000|2022-03-22 02:39:10|7323|7317|7323.9|7317.9|7323.9|7317.9|7323|7317|1
1647916760000|2022-03-22 02:39:20|7323.7|7317.7|7322.4|7316.4|7323.7|7317.7|7321.4|7315.4|2
1647916780000|2022-03-22 02:39:40|7321.9|7315.9|7320.9|7314.9|7321.9|7315.9|7320.9|7314.9|1
1647916800000|2022-03-22 02:40:00|7321.9|7315.9|7320.9|7314.9|7321.9|7315.9|7320.9|7314.9|0
1647916860000|2022-03-22 02:41:00|7318.9|7312.9|7316.2|7310.2|7318.9|7312.9|7316.2|7310.2|0
1647916870000|2022-03-22 02:41:10|7315.7|7309.7|7313.9|7307.9|7316.2|7310.2|7313.9|7307.9|2
1647916880000|2022-03-22 02:41:20|7314.2|7308.2|7314.9|7308.9|7314.9|7308.9|7313.4|7307.4|8
1647916900000|2022-03-22 02:41:40|7315.4|7309.4|7317.4|7311.4|7317.4|7311.4|7315.4|7309.4|4
1647916910000|2022-03-22 02:41:50|7318|7312|7319|7313|7319.6|7313.6|7318|7312|4
1647916920000|2022-03-22 02:42:00|7318.7|7312.7|7317.9|7311.9|7318.8|7312.8|7317.4|7311.4|2
1647916940000|2022-03-22 02:42:20|7317.4|7311.4|7317.9|7311.9|7317.9|7311.9|7317.4|7311.4|0
1647916950000|2022-03-22 02:42:30|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|0
1647916960000|2022-03-22 02:42:40|7318.3|7312.3|7319.3|7313.3|7319.3|7313.3|7318.3|7312.3|0
1647916970000|2022-03-22 02:42:50|7318.8|7312.8|7319.3|7313.3|7319.3|7313.3|7318.8|7312.8|0
1647916980000|2022-03-22 02:43:00|7318.3|7312.3|7318.3|7312.3|7318.8|7312.8|7318.3|7312.3|0
1647916990000|2022-03-22 02:43:10|7315.4|7309.4|7318.1|7312.1|7318.1|7312.1|7315.4|7309.4|0
1647917000000|2022-03-22 02:43:20|7318.6|7312.6|7317.8|7311.8|7318.6|7312.6|7317.8|7311.8|0
1647917010000|2022-03-22 02:43:30|7318.1|7312.1|7318.3|7312.3|7318.3|7312.3|7318.1|7312.1|0
1647917020000|2022-03-22 02:43:40|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|1
1647917040000|2022-03-22 02:44:00|||||||||2
1647917050000|2022-03-22 02:44:10|7317.6|7311.6|7317.1|7311.1|7317.6|7311.6|7317.1|7311.1|4
1647917060000|2022-03-22 02:44:20|7317.3|7311.3|7316.3|7310.3|7317.3|7311.3|7316.3|7310.3|0
1647917070000|2022-03-22 02:44:30|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|1
1647917080000|2022-03-22 02:44:40|7317.6|7311.6|7317.1|7311.1|7317.6|7311.6|7317.1|7311.1|0
1647917100000|2022-03-22 02:45:00|7317.6|7311.6|7318.1|7312.1|7318.1|7312.1|7317.6|7311.6|0
1647917110000|2022-03-22 02:45:10|7317.4|7311.4|7317.1|7311.1|7317.8|7311.8|7317.1|7311.1|0
1647917120000|2022-03-22 02:45:20|7316.8|7310.8|7315.3|7309.3|7316.8|7310.8|7315.3|7309.3|0
1647917130000|2022-03-22 02:45:30|7315.1|7309.1|7315.3|7309.3|7315.6|7309.6|7314.8|7308.8|1
1647917140000|2022-03-22 02:45:40|7314.3|7308.3|7313.8|7307.8|7314.8|7308.8|7313.8|7307.8|3
1647917150000|2022-03-22 02:45:50|7314.3|7308.3|7314.3|7308.3|7314.3|7308.3|7314.3|7308.3|0
1647917160000|2022-03-22 02:46:00|7314.5|7308.5|7316.3|7310.3|7316.3|7310.3|7314.5|7308.5|0
1647917170000|2022-03-22 02:46:10|7316.8|7310.8|7316.3|7310.3|7316.8|7310.8|7316.3|7310.3|1
1647917180000|2022-03-22 02:46:20|7316.5|7310.5|7316.8|7310.8|7316.8|7310.8|7316.5|7310.5|0
1647917190000|2022-03-22 02:46:30|7316.5|7310.5|7314.8|7308.8|7316.5|7310.5|7314.8|7308.8|0
1647917210000|2022-03-22 02:46:50|7315.8|7309.8|7315.8|7309.8|7316.3|7310.3|7315.5|7309.5|1
1647917220000|2022-03-22 02:47:00|7315.5|7309.5|7316.8|7310.8|7316.8|7310.8|7315.5|7309.5|1
1647917230000|2022-03-22 02:47:10|7317.1|7311.1|7319.1|7313.1|7319.1|7313.1|7317.1|7311.1|1
1647917240000|2022-03-22 02:47:20|7318.9|7312.9|7318.6|7312.6|7318.9|7312.9|7317.3|7311.3|0
1647917250000|2022-03-22 02:47:30|7318.3|7312.3|7318.6|7312.6|7318.9|7312.9|7318.3|7312.3|0
1647917260000|2022-03-22 02:47:40|7318.3|7312.3|7318.6|7312.6|7318.6|7312.6|7318.1|7312.1|0
1647917270000|2022-03-22 02:47:50|7318.4|7312.4|7318.6|7312.6|7318.6|7312.6|7318.1|7312.1|0
1647917280000|2022-03-22 02:48:00|7319.1|7313.1|7318.1|7312.1|7319.1|7313.1|7317.6|7311.6|0
1647917290000|2022-03-22 02:48:10|7317.9|7311.9|7317.6|7311.6|7317.9|7311.9|7317.6|7311.6|0
1647917310000|2022-03-22 02:48:30|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|0
1647917320000|2022-03-22 02:48:40|7318.6|7312.6|7319.3|7313.3|7319.6|7313.6|7318.6|7312.6|1
1647917340000|2022-03-22 02:49:00|7319.1|7313.1|7322.1|7316.1|7322.1|7316.1|7319.1|7313.1|7
1647917350000|2022-03-22 02:49:10|7321.9|7315.9|7321.1|7315.1|7321.9|7315.9|7321.1|7315.1|0
1647917370000|2022-03-22 02:49:30|7320.6|7314.6|7321.1|7315.1|7321.1|7315.1|7320.6|7314.6|1
1647917390000|2022-03-22 02:49:50|7321.7|7315.7|7322.1|7316.1|7322.1|7316.1|7321.7|7315.7|0
1647917400000|2022-03-22 02:50:00|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7320.1|7314.1|2
1647917410000|2022-03-22 02:50:10|7318.4|7312.4|7318.6|7312.6|7319.1|7313.1|7318.1|7312.1|2
1647917440000|2022-03-22 02:50:40|7318.1|7312.1|7317.6|7311.6|7318.1|7312.1|7317.6|7311.6|0
1647917450000|2022-03-22 02:50:50|7317.9|7311.9|7321.1|7315.1|7321.1|7315.1|7317.9|7311.9|1
1647917470000|2022-03-22 02:51:10|7320.5|7314.5|7321.1|7315.1|7321.1|7315.1|7320.1|7314.1|0
1647917480000|2022-03-22 02:51:20|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|7318.1|7312.1|4
1647917490000|2022-03-22 02:51:30|7317.3|7311.3|7318.1|7312.1|7318.1|7312.1|7317.3|7311.3|3
1647917500000|2022-03-22 02:51:40|7317.8|7311.8|7317.1|7311.1|7317.8|7311.8|7317.1|7311.1|0
1647917510000|2022-03-22 02:51:50|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|0
1647917520000|2022-03-22 02:52:00|7316.9|7310.9|7317.1|7311.1|7317.1|7311.1|7316.9|7310.9|0
1647917550000|2022-03-22 02:52:30|7317.6|7311.6|7321.1|7315.1|7321.1|7315.1|7317.6|7311.6|1
1647917560000|2022-03-22 02:52:40|7320.6|7314.6|7319.1|7313.1|7320.6|7314.6|7319.1|7313.1|2
1647917570000|2022-03-22 02:52:50|7319.3|7313.3|7319.6|7313.6|7319.6|7313.6|7318.8|7312.8|1
1647917580000|2022-03-22 02:53:00|7319.3|7313.3|7317.8|7311.8|7319.3|7313.3|7317.8|7311.8|0
1647917590000|2022-03-22 02:53:10|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|0
1647917600000|2022-03-22 02:53:20|7317.2|7311.2|7318.8|7312.8|7318.8|7312.8|7317.2|7311.2|1
1647917610000|2022-03-22 02:53:30|7319.3|7313.3|7318.8|7312.8|7319.3|7313.3|7318.6|7312.6|6
1647917640000|2022-03-22 02:54:00|7318.5|7312.5|7318.8|7312.8|7318.8|7312.8|7317.8|7311.8|0
1647917650000|2022-03-22 02:54:10|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|0
1647917670000|2022-03-22 02:54:30|7317.8|7311.8|7317.3|7311.3|7317.8|7311.8|7317.3|7311.3|0
1647917680000|2022-03-22 02:54:40|7317.6|7311.6|7317.8|7311.8|7318.1|7312.1|7317.6|7311.6|0
1647917690000|2022-03-22 02:54:50|7319.8|7313.8|7322.8|7316.8|7322.8|7316.8|7318.8|7312.8|2
1647917700000|2022-03-22 02:55:00|7322.6|7316.6|7323.6|7317.6|7323.6|7317.6|7322.1|7316.1|1
1647917710000|2022-03-22 02:55:10|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|0
1647917720000|2022-03-22 02:55:20|7325.4|7319.4|7327.2|7321.2|7327.2|7321.2|7325.1|7319.1|0
1647917730000|2022-03-22 02:55:30|7325.9|7319.9|7326.9|7320.9|7326.9|7320.9|7325.9|7319.9|0
1647917740000|2022-03-22 02:55:40|7326.4|7320.4|7326.4|7320.4|7328.5|7322.5|7326.4|7320.4|2
1647917750000|2022-03-22 02:55:50|7326.9|7320.9|7328.2|7322.2|7328.2|7322.2|7326.9|7320.9|0
1647917760000|2022-03-22 02:56:00|7329.1|7323.1|7329.9|7319.9|7329.9|7323.1|7329.1|7319.9|1
1647917770000|2022-03-22 02:56:10|7327.4|7321.4|7327.4|7321.4|7327.4|7321.4|7327.4|7321.4|0
1647917780000|2022-03-22 02:56:20|7329.9|7319.9|7329.9|7319.9|7329.9|7319.9|7329.9|7319.9|0
1647917790000|2022-03-22 02:56:30|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|0
1647917800000|2022-03-22 02:56:40|7327.4|7321.4|7327.2|7321.2|7328.2|7322.2|7327.2|7321.2|1
1647917810000|2022-03-22 02:56:50|||||||||9
1647917820000|2022-03-22 02:57:00|7327.4|7321.4|7326.9|7320.9|7328|7322|7326.9|7320.9|0
1647917840000|2022-03-22 02:57:20|7329.6|7323.6|7330.6|7324.6|7331.1|7325.1|7329.6|7323.6|2
1647917850000|2022-03-22 02:57:30|7331.1|7325.1|7330.6|7324.6|7331.1|7325.1|7330.6|7324.6|0
1647917860000|2022-03-22 02:57:40|7332.1|7326.1|7331.6|7325.6|7333.8|7327.8|7331.6|7325.6|5
1647917890000|2022-03-22 02:58:10|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|1
1647917910000|2022-03-22 02:58:30|7332.1|7326.1|7331.6|7325.6|7332.1|7326.1|7331.6|7325.6|0
1647917950000|2022-03-22 02:59:10|7331.8|7325.8|7330.8|7324.8|7331.8|7325.8|7330.8|7324.8|0
1647917960000|2022-03-22 02:59:20|7330.6|7324.6|7331.6|7325.6|7331.8|7325.8|7330.6|7324.6|1
1647918000000|2022-03-22 03:00:00|7331.8|7325.8|7331.8|7325.8|7331.8|7325.8|7331.8|7325.8|0
1647918020000|2022-03-22 03:00:20|7332.2|7326.2|7332.5|7326.5|7332.5|7326.5|7332.2|7326.2|0
1647918030000|2022-03-22 03:00:30|7334|7328|7331.7|7325.7|7334|7328|7331.4|7325.4|2
1647918040000|2022-03-22 03:00:40|7331.6|7325.6|7331.4|7325.4|7331.6|7325.6|7330.9|7324.9|0
1647918050000|2022-03-22 03:00:50|7331.6|7325.6|7331.9|7325.9|7331.9|7325.9|7331.6|7325.6|1
1647918070000|2022-03-22 03:01:10|7332.2|7326.2|7331.6|7325.6|7332.6|7326.6|7331.6|7325.6|0
1647918080000|2022-03-22 03:01:20|7331.4|7325.4|7331.8|7325.8|7331.8|7325.8|7331.3|7325.3|1
1647918090000|2022-03-22 03:01:30|7331.4|7325.4|7332.4|7326.4|7332.8|7326.8|7331.4|7325.4|0
1647918110000|2022-03-22 03:01:50|7331.9|7325.9|7330.9|7324.9|7331.9|7325.9|7330.9|7324.9|2
1647918130000|2022-03-22 03:02:10|7331.1|7325.1|7330.4|7324.4|7331.1|7325.1|7330.4|7324.4|0
1647918140000|2022-03-22 03:02:20|7330.2|7324.2|7328.6|7322.6|7330.2|7324.2|7328.6|7322.6|2
1647918150000|2022-03-22 03:02:30|7329.1|7323.1|7328.6|7322.6|7329.1|7323.1|7328.6|7322.6|0
1647918160000|2022-03-22 03:02:40|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|0
1647918190000|2022-03-22 03:03:10|7328.9|7322.9|7329.4|7319.4|7329.4|7322.9|7328.9|7319.4|4
1647918200000|2022-03-22 03:03:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|0
1647918210000|2022-03-22 03:03:30|7328|7318|7320.3|7314.3|7328|7319.7|7320.3|7314.3|0
1647918220000|2022-03-22 03:03:40|7320.6|7314.6|7321.4|7315.4|7321.4|7315.4|7320.6|7314.6|1
1647918230000|2022-03-22 03:03:50|7321.1|7315.1|7319.6|7313.6|7321.1|7315.1|7319.2|7313.2|2
1647918240000|2022-03-22 03:04:00|7321.5|7315.5|7320.7|7314.7|7321.8|7315.8|7320.7|7314.7|4
1647918250000|2022-03-22 03:04:10|7320.2|7314.2|7319.4|7313.4|7321|7315|7319.4|7313.4|3
1647918260000|2022-03-22 03:04:20|7319.7|7313.7|7321.9|7315.9|7322.3|7316.3|7319.7|7313.7|2
1647918270000|2022-03-22 03:04:30|7322.1|7316.1|7319.5|7313.5|7322.7|7316.7|7319.2|7313.2|0
1647918280000|2022-03-22 03:04:40|7319.2|7313.2|7320.6|7314.6|7320.6|7314.6|7319.2|7313.2|1
1647918290000|2022-03-22 03:04:50|7320.3|7314.3|7320|7314|7320.3|7314.3|7319|7310.3|0
1647918300000|2022-03-22 03:05:00|7319.8|7313.8|7318.7|7312.7|7319.8|7313.8|7318.7|7312.7|0
1647918310000|2022-03-22 03:05:10|7318.4|7312.4|7318.7|7312.7|7318.7|7312.7|7318.4|7312.4|0
1647918320000|2022-03-22 03:05:20|7318.9|7312.9|7319.5|7313.5|7319.5|7313.5|7318.7|7312.7|0
1647918330000|2022-03-22 03:05:30|7319.8|7313.8|7319.2|7313.2|7319.8|7313.8|7319.2|7313.2|0
1647918340000|2022-03-22 03:05:40|7319.5|7313.5|7318.7|7312.7|7319.5|7313.5|7318.7|7312.7|0
1647918350000|2022-03-22 03:05:50|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|7317.9|7311.9|0
1647918360000|2022-03-22 03:06:00|7317.9|7311.9|7319.8|7313.8|7320.6|7314.6|7317.9|7311.9|1
1647918370000|2022-03-22 03:06:10|7320.1|7314.1|7319.8|7313.8|7320.1|7314.1|7319.8|7313.8|0
1647918390000|2022-03-22 03:06:30|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|7319.8|7313.8|0
1647918400000|2022-03-22 03:06:40|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|0
1647918430000|2022-03-22 03:07:10|7319.2|7313.2|7319.9|7309.9|7320.1|7313.2|7318.4|7309.9|0
1647918450000|2022-03-22 03:07:30|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|0
1647918470000|2022-03-22 03:07:50|7319.4|7313.4|7320|7314|7320|7314|7319.4|7313.4|0
1647918480000|2022-03-22 03:08:00|7319.7|7313.7|7319.3|7313.3|7319.7|7313.7|7319|7313|0
1647918490000|2022-03-22 03:08:10|7319.6|7313.6|7319.6|7313.6|7319.6|7313.6|7319.6|7313.6|0
1647918520000|2022-03-22 03:08:40|7320|7314|7323.6|7317.6|7323.6|7317.6|7320|7314|3
1647918530000|2022-03-22 03:08:50|7322.4|7316.4|7325.6|7319.6|7325.6|7319.6|7322.4|7316.4|1
1647918540000|2022-03-22 03:09:00|7324.7|7318.7|7323.4|7317.4|7325.2|7319.2|7322.4|7316.4|3
1647918550000|2022-03-22 03:09:10|7323.9|7317.9|7323.5|7317.5|7325.6|7319.6|7322.6|7316.6|2
1647918560000|2022-03-22 03:09:20|7323.8|7317.8|7321.9|7315.9|7324.1|7318.1|7321.9|7315.9|1
1647918570000|2022-03-22 03:09:30|7321.3|7315.3|7318.6|7312.6|7321.3|7315.3|7318.6|7312.6|0
1647918580000|2022-03-22 03:09:40|7319|7313|7318.4|7312.4|7319|7313|7318.4|7312.4|0
1647918590000|2022-03-22 03:09:50|7318|7312|7318|7312|7318|7312|7317.7|7311.7|0
1647918610000|2022-03-22 03:10:10|7323.3|7313.3|7320.6|7314.6|7323.3|7314.6|7320.6|7312.8|2
1647918620000|2022-03-22 03:10:20|7322.8|7312.8|7323.2|7317.2|7323.2|7317.2|7321.3|7312.8|0
1647918630000|2022-03-22 03:10:30|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|0
1647918640000|2022-03-22 03:10:40|7322.1|7316.1|7323.6|7313.6|7324.5|7316.1|7322.1|7313.6|0
1647918650000|2022-03-22 03:10:50|7323.3|7313.3|7322.8|7312.8|7323.3|7314.6|7320.6|7312.8|0
1647918660000|2022-03-22 03:11:00|7323.1|7313.1|7322.5|7316.5|7323.2|7317.2|7320.6|7313.1|0
1647918670000|2022-03-22 03:11:10|7321.8|7315.8|7323.2|7317.2|7323.2|7317.2|7321.3|7315.3|0
1647918690000|2022-03-22 03:11:30|7325.5|7315.5|7325.5|7315.5|7325.5|7315.5|7325.5|7315.5|0
1647918710000|2022-03-22 03:11:50|7326.4|7320.4|7325.6|7319.6|7327.1|7321.1|7325.4|7319.4|0
1647918720000|2022-03-22 03:12:00|7325.1|7319.1|7324.9|7318.9|7325.1|7319.1|7324.6|7318.6|0
1647918730000|2022-03-22 03:12:10|7325.2|7319.2|7326.1|7320.1|7326.1|7320.1|7325.2|7319.2|0
1647918740000|2022-03-22 03:12:20|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|0
1647918750000|2022-03-22 03:12:30|7325.6|7319.6|7322.9|7316.9|7325.9|7319.6|7322.9|7315.4|0
1647918770000|2022-03-22 03:12:50|7323.4|7317.4|7322.9|7316.9|7323.4|7317.4|7322.4|7316.4|0
1647918790000|2022-03-22 03:13:10|7322.4|7316.4|7321.9|7315.9|7322.4|7316.4|7321.9|7315.9|0
1647918800000|2022-03-22 03:13:20|7322.2|7316.2|7321.9|7315.9|7322.2|7316.2|7321.9|7315.9|0
1647918810000|2022-03-22 03:13:30|7321|7315|7320.5|7314.5|7321|7315|7320.3|7314.3|0
1647918820000|2022-03-22 03:13:40|7320.8|7314.8|7320|7314|7320.8|7314.8|7320|7314|0
1647918840000|2022-03-22 03:14:00|7319.5|7313.5|7317.3|7311.3|7319.5|7313.5|7317.3|7311.3|0
1647918850000|2022-03-22 03:14:10|7317.5|7311.5|7320.5|7314.5|7320.5|7314.5|7316.5|7310.5|1
1647918860000|2022-03-22 03:14:20|7320.8|7314.8|7320.5|7314.5|7321.3|7315.3|7320.5|7314.5|0
1647918870000|2022-03-22 03:14:30|7321.4|7315.4|7320|7314|7321.4|7315.4|7318.3|7312.3|0
1647918880000|2022-03-22 03:14:40|7320.5|7314.5|7320|7314|7320.8|7314.8|7318|7312|0
1647918890000|2022-03-22 03:14:50|7320.3|7314.3|7319.3|7313.3|7320.5|7314.5|7319|7313|0
1647918900000|2022-03-22 03:15:00|7319|7313|7318.3|7312.3|7319.2|7313.2|7316.8|7310.8|1
1647918910000|2022-03-22 03:15:10|7318.7|7312.7|7319.2|7313.2|7319.5|7313.5|7318.7|7312.7|0
1647918930000|2022-03-22 03:15:30|7320.1|7314.1|7319.4|7313.4|7320.1|7314.1|7319.4|7313.4|0
1647918950000|2022-03-22 03:15:50|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|0
1647918980000|2022-03-22 03:16:20|7320.4|7314.4|7321.7|7315.7|7321.7|7315.7|7320.4|7314.4|0
1647918990000|2022-03-22 03:16:30|7322.2|7316.2|7323.4|7317.4|7323.4|7317.4|7322.2|7316.2|0
1647919000000|2022-03-22 03:16:40|7323.1|7317.1|7323.4|7317.4|7323.4|7317.4|7322.9|7316.9|0
1647919010000|2022-03-22 03:16:50|7324.1|7318.1|7323.6|7317.6|7325.1|7318.1|7321.6|7315.1|0
1647919020000|2022-03-22 03:17:00|7323.3|7317.3|7322.1|7316.1|7323.3|7317.3|7321.7|7315.7|0
1647919040000|2022-03-22 03:17:20|7322.4|7316.4|7319.2|7313.2|7322.4|7316.4|7319.2|7313.2|4
1647919050000|2022-03-22 03:17:30|7319.7|7313.7|7320.1|7314.1|7320.4|7314.4|7319.4|7313.4|0
1647919060000|2022-03-22 03:17:40|7319.7|7313.7|7320.1|7314.1|7320.4|7314.4|7319.7|7313.7|0
1647919070000|2022-03-22 03:17:50|7319.7|7313.7|7319.2|7313.2|7319.7|7313.7|7319.2|7313.2|0
1647919080000|2022-03-22 03:18:00|7318.9|7312.9|7318.9|7312.9|7318.9|7312.9|7318.1|7312.1|1
1647919090000|2022-03-22 03:18:10|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|0
1647919110000|2022-03-22 03:18:30|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|0
1647919120000|2022-03-22 03:18:40|7320.6|7314.6|7320.6|7314.6|7320.6|7314.6|7320.6|7314.6|0
1647919140000|2022-03-22 03:19:00|7320.3|7314.3|7319.6|7313.6|7320.3|7314.3|7319.6|7313.6|1
1647919150000|2022-03-22 03:19:10|7318.5|7312.5|7320.6|7314.6|7322|7316|7318.1|7312.1|5
1647919160000|2022-03-22 03:19:20|7321.3|7315.3|7322.6|7316.6|7322.6|7316.6|7321.3|7315.3|0
1647919170000|2022-03-22 03:19:30|7322.5|7316.5|7323.4|7317.4|7323.4|7317.4|7322.5|7316.5|0
1647919180000|2022-03-22 03:19:40|7323.1|7317.1|7322.8|7316.8|7323.5|7317.5|7322.8|7316.8|0
1647919190000|2022-03-22 03:19:50|7322.3|7316.3|7322.3|7316.3|7322.6|7316.6|7322.3|7316.3|0
1647919210000|2022-03-22 03:20:10|7323.3|7317.3|7321.9|7315.9|7323.3|7317.3|7321.9|7315.9|0
1647919220000|2022-03-22 03:20:20|7322.5|7316.5|7324.6|7318.6|7324.6|7318.6|7322.5|7316.5|0
1647919230000|2022-03-22 03:20:30|7324.2|7318.2|7324.4|7318.4|7324.4|7318.4|7323.3|7317.3|0
1647919260000|2022-03-22 03:21:00|7323.8|7317.8|7322.5|7316.5|7323.8|7317.8|7322.5|7316.5|0
1647919280000|2022-03-22 03:21:20|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|1
1647919290000|2022-03-22 03:21:30|7320.6|7314.6|7320.3|7314.3|7320.6|7314.6|7320.3|7314.3|0
1647919300000|2022-03-22 03:21:40|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|0
1647919330000|2022-03-22 03:22:10|7320.2|7314.2|7320.6|7314.6|7320.6|7314.6|7320.2|7314.2|0
1647919340000|2022-03-22 03:22:20|7320.9|7314.9|7323.9|7317.9|7323.9|7317.9|7320.9|7314.9|1
1647919350000|2022-03-22 03:22:30|7323.6|7317.6|7324.5|7318.5|7324.5|7318.5|7322.8|7316.8|0
1647919360000|2022-03-22 03:22:40|7324.1|7318.1|7322.4|7316.4|7324.1|7318.1|7322.4|7316.4|0
1647919370000|2022-03-22 03:22:50|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|0
1647919380000|2022-03-22 03:23:00|7323.8|7317.8|7324.4|7318.4|7324.4|7318.4|7323.7|7317.7|0
1647919390000|2022-03-22 03:23:10|7324.8|7318.8|7324.4|7318.4|7324.8|7318.8|7324.4|7318.4|0
1647919400000|2022-03-22 03:23:20|7324.8|7318.8|7322.9|7316.9|7325.5|7318.8|7322.9|7315.1|0
1647919410000|2022-03-22 03:23:30|7323.2|7317.2|7324.8|7318.8|7324.8|7318.8|7322.5|7316.5|0
1647919420000|2022-03-22 03:23:40|7324.4|7318.4|7324.8|7318.8|7324.8|7318.8|7324.4|7318.4|0
1647919430000|2022-03-22 03:23:50|7325.5|7319.5|7325.7|7319.7|7325.7|7319.7|7325.5|7319.5|0
1647919460000|2022-03-22 03:24:20|7326|7320|7328.5|7318.5|7328.5|7320|7326|7318.5|0
1647919470000|2022-03-22 03:24:30|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|0
1647919480000|2022-03-22 03:24:40|7328.5|7318.5|7328.5|7318.5|7328.5|7318.5|7328.5|7318.5|0
1647919490000|2022-03-22 03:24:50|7329.3|7319.3|7329.3|7319.3|7329.3|7319.3|7329.3|7319.3|0
1647919510000|2022-03-22 03:25:10|7327.6|7321.6|7328.6|7322.6|7330.1|7322.6|7327.6|7319.9|0
1647919520000|2022-03-22 03:25:20|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|0
1647919530000|2022-03-22 03:25:30|7329.5|7323.5|7330|7324|7330|7324|7329.5|7323.5|0
1647919540000|2022-03-22 03:25:40|7329.8|7323.8|7329.5|7323.5|7330|7324|7329.5|7323.5|0
1647919550000|2022-03-22 03:25:50|7331.2|7325.2|7332.9|7322.9|7332.9|7325.2|7331.2|7322.9|0
1647919560000|2022-03-22 03:26:00|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|0
1647919570000|2022-03-22 03:26:10|7332.9|7322.9|7332.9|7322.9|7332.9|7322.9|7332.9|7322.9|0
1647919590000|2022-03-22 03:26:30|7331.2|7325.2|7331.5|7325.5|7332.9|7325.5|7331.2|7322.9|0
1647919600000|2022-03-22 03:26:40|7331.7|7325.7|7332|7326|7332|7326|7331.7|7325.7|0
1647919610000|2022-03-22 03:26:50|7333.1|7323.1|7331.7|7325.7|7333.1|7326|7331.4|7323.1|0
1647919620000|2022-03-22 03:27:00|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|0
1647919630000|2022-03-22 03:27:10|7332.2|7326.2|7331.9|7325.9|7332.2|7326.2|7331.9|7325.9|0
1647919640000|2022-03-22 03:27:20|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|0
1647919650000|2022-03-22 03:27:30|7333.3|7323.3|7331.9|7325.9|7333.3|7326.2|7331.9|7323.3|0
1647919670000|2022-03-22 03:27:50|7332.3|7326.3|7332.3|7326.3|7332.6|7326.6|7332.3|7326.3|0
1647919680000|2022-03-22 03:28:00|7332.6|7326.6|7332.3|7326.3|7332.6|7326.6|7332.3|7326.3|0
1647919690000|2022-03-22 03:28:10|7332.6|7326.6|7332.3|7326.3|7332.6|7326.6|7332.3|7326.3|0
1647919700000|2022-03-22 03:28:20|7332|7326|7332|7326|7332.3|7326.3|7332|7326|0
1647919710000|2022-03-22 03:28:30|7332.3|7326.3|7332.6|7326.6|7332.6|7326.6|7332.3|7326.3|0
1647919720000|2022-03-22 03:28:40|7332.3|7326.3|7332|7326|7333.2|7327.2|7332|7326|1
1647919730000|2022-03-22 03:28:50|7332.6|7326.6|7334|7328|7334.3|7328.3|7332|7326|2
1647919740000|2022-03-22 03:29:00|7335.7|7325.7|7334|7328|7335.7|7328|7334|7325.7|0
1647919750000|2022-03-22 03:29:10|7335.7|7325.7|7334|7328|7335.7|7328|7334|7325.7|0
1647919760000|2022-03-22 03:29:20|7335.7|7325.7|7334|7328|7335.7|7328|7334|7325.7|0
1647919790000|2022-03-22 03:29:50|7335.7|7325.7|7335.7|7325.7|7335.7|7325.7|7335.7|7325.7|0
1647919840000|2022-03-22 03:30:40|7335.1|7325.1|7330.8|7324.8|7335.1|7325.1|7330.8|7324.8|2
1647919870000|2022-03-22 03:31:10|7330.4|7324.4|7329.1|7319.1|7330.4|7324.4|7326.5|7319.1|2
1647919880000|2022-03-22 03:31:20|7329.5|7319.5|7329.5|7319.5|7329.5|7319.5|7329.5|7319.5|0
1647919910000|2022-03-22 03:31:50|7329.7|7319.7|7326.5|7320.5|7329.7|7320.5|7326.5|7319.7|0
1647919950000|2022-03-22 03:32:30|7326|7320|7326.7|7320.7|7326.7|7320.7|7325.2|7319.2|2
1647919960000|2022-03-22 03:32:40|7327.1|7321.1|7326.7|7320.7|7327.1|7321.1|7326.7|7320.7|1
1647919970000|2022-03-22 03:32:50|7327|7321|7327.5|7321.5|7327.5|7321.5|7327|7321|0
1647919980000|2022-03-22 03:33:00|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|0
1647920010000|2022-03-22 03:33:30|7327.8|7321.8|7327.3|7321.3|7327.8|7321.8|7327.3|7321.3|0
1647920020000|2022-03-22 03:33:40|7326.7|7320.7|7326.2|7320.2|7326.7|7320.7|7326.2|7320.2|0
1647920030000|2022-03-22 03:33:50|7326.4|7320.4|7328.4|7322.4|7328.9|7322.9|7326.4|7320.4|2
1647920040000|2022-03-22 03:34:00|7328.7|7322.7|7328.6|7322.6|7328.9|7322.9|7328.6|7322.6|1
1647920050000|2022-03-22 03:34:10|7328.4|7322.4|7328.9|7322.9|7328.9|7322.9|7328.4|7322.4|0
1647920080000|2022-03-22 03:34:40|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|0
1647920100000|2022-03-22 03:35:00|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|0
1647920110000|2022-03-22 03:35:10|7328.6|7322.6|7328.4|7322.4|7328.6|7322.6|7328.4|7322.4|0
1647920120000|2022-03-22 03:35:20|7327.8|7321.8|7326.7|7320.7|7327.8|7321.8|7326.4|7320.4|0
1647920130000|2022-03-22 03:35:30|7327.2|7321.2|7326.7|7320.7|7327.2|7321.2|7326.7|7320.7|6
1647920140000|2022-03-22 03:35:40|7327|7321|7327|7321|7327|7321|7327|7321|0
1647920160000|2022-03-22 03:36:00|7326.5|7320.5|7327|7321|7327.2|7321.2|7326.5|7320.5|0
1647920170000|2022-03-22 03:36:10|7326.7|7320.7|7327.2|7321.2|7327.2|7321.2|7326.7|7320.7|1
1647920190000|2022-03-22 03:36:30|7329.5|7319.5|7329.5|7319.5|7329.5|7319.5|7329.5|7319.5|0
1647920200000|2022-03-22 03:36:40|7329.7|7319.7|7329.7|7319.7|7329.7|7319.7|7329.7|7319.7|0
1647920240000|2022-03-22 03:37:20|7327.4|7321.4|7326.7|7320.7|7327.4|7321.4|7326.7|7320.7|0
1647920260000|2022-03-22 03:37:40|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|0
1647920270000|2022-03-22 03:37:50|7325.9|7319.9|7326.2|7320.2|7326.2|7320.2|7325.9|7319.9|0
1647920290000|2022-03-22 03:38:10|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|0
1647920320000|2022-03-22 03:38:40|7325.3|7319.3|7324.9|7318.9|7325.3|7319.3|7324.9|7318.9|5
1647920360000|2022-03-22 03:39:20|7324.4|7318.4|7324.4|7318.4|7324.4|7318.4|7324.4|7318.4|0
1647920380000|2022-03-22 03:39:40|7322.8|7316.8|7323.2|7317.2|7323.2|7317.2|7322.8|7316.8|0
1647920460000|2022-03-22 03:41:00|7323.6|7317.6|7323.6|7317.6|7323.6|7317.6|7323.6|7317.6|0
1647920490000|2022-03-22 03:41:30|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|0
1647920500000|2022-03-22 03:41:40|7325.1|7319.1|7324.1|7318.1|7325.1|7319.1|7324.1|7318.1|0
1647920520000|2022-03-22 03:42:00|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|0
1647920540000|2022-03-22 03:42:20|7324.3|7318.3|7324.3|7318.3|7324.3|7318.3|7323.4|7317.4|0
1647920550000|2022-03-22 03:42:30|7324|7318|7324.8|7318.8|7324.8|7318.8|7324|7318|1
1647920560000|2022-03-22 03:42:40|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|0
1647920570000|2022-03-22 03:42:50|7326.3|7320.3|7326.5|7320.5|7326.5|7320.5|7326.3|7320.3|0
1647920600000|2022-03-22 03:43:20|7327|7321|7327.3|7321.3|7327.3|7321.3|7327|7321|0
1647920640000|2022-03-22 03:44:00|7326.7|7320.7|7326.3|7320.3|7326.7|7320.7|7326.3|7320.3|1
1647920650000|2022-03-22 03:44:10|7328.2|7322.2|7329.3|7323.3|7329.3|7323.3|7328.2|7322.2|8
1647920720000|2022-03-22 03:45:20|7330.3|7324.3|7332.8|7326.8|7332.8|7326.8|7330.3|7322|0
1647920740000|2022-03-22 03:45:40|7333.1|7327.1|7333.3|7327.3|7333.3|7327.3|7333.1|7327.1|0
1647920760000|2022-03-22 03:46:00|7334.3|7328.3|7333.3|7327.3|7334.3|7328.3|7333.3|7327.3|6
1647920790000|2022-03-22 03:46:30|7333.9|7327.9|7334.3|7328.3|7334.3|7328.3|7333.9|7327.9|0
1647920810000|2022-03-22 03:46:50|7333.9|7327.9|7326.8|7320.8|7333.9|7327.9|7326.8|7320.8|6
1647920820000|2022-03-22 03:47:00|7326.2|7320.2|7326.1|7320.1|7327.7|7321.7|7324.6|7318.6|3
1647920830000|2022-03-22 03:47:10|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|7327.2|7321.2|1
1647920850000|2022-03-22 03:47:30|7327.8|7321.8|7327.4|7321.4|7327.8|7321.8|7327.4|7321.4|0
1647920860000|2022-03-22 03:47:40|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|1
1647920880000|2022-03-22 03:48:00|7327.9|7321.9|7330.4|7320.4|7330.4|7321.9|7327.9|7320.2|1
1647920890000|2022-03-22 03:48:10|7329.1|7323.1|7328.5|7322.5|7329.1|7323.1|7328.5|7322.5|0
1647920900000|2022-03-22 03:48:20|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|0
1647920910000|2022-03-22 03:48:30|7327.8|7321.8|7327.6|7321.6|7327.8|7321.8|7327|7321|1
1647920920000|2022-03-22 03:48:40|7327.8|7321.8|7328.1|7322.1|7328.1|7322.1|7327.8|7321.8|0
1647920990000|2022-03-22 03:49:50|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|0
1647921010000|2022-03-22 03:50:10|7327.6|7321.6|7327.7|7321.7|7328.1|7322.1|7327.6|7321.6|0
1647921030000|2022-03-22 03:50:30|7327.9|7321.9|7328.2|7322.2|7328.2|7322.2|7327.9|7321.9|0
1647921050000|2022-03-22 03:50:50|7327.9|7321.9|7327.7|7321.7|7327.9|7321.9|7327.7|7321.7|0
1647921060000|2022-03-22 03:51:00|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|0
1647921110000|2022-03-22 03:51:50|7327.9|7321.9|7329.8|7323.8|7329.8|7323.8|7327.9|7321.9|0
1647921120000|2022-03-22 03:52:00|7329|7323|7331.8|7325.8|7331.8|7325.8|7329|7323|1
1647921130000|2022-03-22 03:52:10|7332.1|7326.1|7331.9|7325.9|7332.1|7326.1|7331.9|7325.9|0
1647921160000|2022-03-22 03:52:40|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|0
1647921170000|2022-03-22 03:52:50|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|0
1647921190000|2022-03-22 03:53:10|7332.2|7326.2|7332.4|7326.4|7332.4|7326.4|7332.2|7326.2|0
1647921230000|2022-03-22 03:53:50|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|0
1647921240000|2022-03-22 03:54:00|7332.8|7326.8|7333.4|7327.4|7333.4|7327.4|7332.2|7326.2|0
1647921250000|2022-03-22 03:54:10|7333.9|7327.9|7333.4|7327.4|7333.9|7327.9|7333.4|7327.4|0
1647921280000|2022-03-22 03:54:40|7334.2|7328.2|7334.1|7328.1|7334.2|7328.2|7334.1|7328.1|3
1647921300000|2022-03-22 03:55:00|7333.7|7327.7|7333.9|7327.9|7334.2|7328.2|7333.7|7327.7|1
1647921310000|2022-03-22 03:55:10|7333.5|7327.5|7332.2|7326.2|7333.5|7327.5|7330.8|7324.8|7
1647921340000|2022-03-22 03:55:40|7331.9|7325.9|7331.2|7325.2|7331.9|7325.9|7331.2|7325.2|0
1647921410000|2022-03-22 03:56:50|7330.7|7324.7|7328|7322|7330.7|7324.7|7328|7322|1
1647921420000|2022-03-22 03:57:00|7328.3|7322.3|7328|7322|7328.3|7322.3|7328|7322|2
1647921470000|2022-03-22 03:57:50|7328.5|7322.5|7328.8|7322.8|7328.8|7322.8|7328.5|7322.5|0
1647921480000|2022-03-22 03:58:00|7328.3|7322.3|7328.8|7322.8|7328.8|7322.8|7328.3|7322.3|0
1647921490000|2022-03-22 03:58:10|7329.6|7323.6|7329.6|7323.6|7329.6|7323.6|7329.6|7323.6|1
1647921500000|2022-03-22 03:58:20|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|0
1647921530000|2022-03-22 03:58:50|7328.6|7322.6|7328.3|7322.3|7328.6|7322.6|7328.3|7322.3|0
1647921560000|2022-03-22 03:59:20|7327.4|7321.4|7327.4|7321.4|7327.4|7321.4|7327.4|7321.4|0
1647921600000|2022-03-22 04:00:00|7327.7|7321.7|7329.9|7323.9|7329.9|7323.9|7327.7|7321.7|0
1647921610000|2022-03-22 04:00:10|7329.6|7323.6|7330.1|7324.1|7330.1|7324.1|7329.4|7323.4|0
1647921630000|2022-03-22 04:00:30|7329.5|7323.5|7326.2|7320.2|7329.5|7323.5|7326.2|7320.2|1
1647921640000|2022-03-22 04:00:40|7326|7320|7325.2|7319.2|7326|7320|7325.2|7319.2|1
1647921660000|2022-03-22 04:01:00|7325.8|7319.8|7327.2|7321.2|7327.2|7321.2|7325.8|7319.8|0
1647921670000|2022-03-22 04:01:10|7327.7|7321.7|7327.4|7321.4|7327.7|7321.7|7327.4|7321.4|0
1647921680000|2022-03-22 04:01:20|7327.7|7321.7|7327.4|7321.4|7327.9|7321.9|7327.4|7321.4|0
1647921710000|2022-03-22 04:01:50|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|2
1647921720000|2022-03-22 04:02:00|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|7328.4|7322.4|0
1647921750000|2022-03-22 04:02:30|7328.2|7322.2|7327.9|7321.9|7328.2|7322.2|7327.9|7321.9|0
1647921850000|2022-03-22 04:04:10|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|0
1647921880000|2022-03-22 04:04:40|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|0
1647921900000|2022-03-22 04:05:00|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|0
1647922010000|2022-03-22 04:06:50|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|0
1647922020000|2022-03-22 04:07:00|7328.6|7322.6|7326.1|7320.1|7328.6|7322.6|7326.1|7320.1|1
1647922030000|2022-03-22 04:07:10|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|0
1647922040000|2022-03-22 04:07:20|7326.9|7320.9|7326.9|7320.9|7326.9|7320.9|7326.9|7320.9|0
1647922050000|2022-03-22 04:07:30|7326.6|7320.6|7326.4|7320.4|7326.6|7320.6|7326.4|7320.4|0
1647922080000|2022-03-22 04:08:00|7326.3|7320.3|7326.8|7320.8|7326.8|7320.8|7326.3|7320.3|0
1647922150000|2022-03-22 04:09:10|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|0
1647922160000|2022-03-22 04:09:20|7326.1|7320.1|7325.8|7319.8|7326.1|7320.1|7325.8|7319.8|0
1647922180000|2022-03-22 04:09:40|7326.1|7320.1|7326.3|7320.3|7326.6|7320.6|7326.1|7320.1|1
1647922190000|2022-03-22 04:09:50|7326.6|7320.6|7326.8|7320.8|7326.8|7320.8|7326.6|7320.6|0
1647922200000|2022-03-22 04:10:00|7326.1|7320.1|7326.1|7320.1|7326.1|7320.1|7326.1|7320.1|0
1647922240000|2022-03-22 04:10:40|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|0
1647922250000|2022-03-22 04:10:50|7326.3|7320.3|7326.8|7320.8|7326.8|7320.8|7326.3|7320.3|0
1647922260000|2022-03-22 04:11:00|7326.4|7320.4|7327.3|7321.3|7327.3|7321.3|7326.4|7320.4|1
1647922270000|2022-03-22 04:11:10|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|0
1647922350000|2022-03-22 04:12:30|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|0
1647922360000|2022-03-22 04:12:40|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|0
1647922370000|2022-03-22 04:12:50|7327.4|7321.4|7329.8|7323.8|7329.8|7323.8|7327.1|7321.1|2
1647922380000|2022-03-22 04:13:00|7330.1|7324.1|7330.3|7324.3|7330.8|7324.8|7330.1|7324.1|0
1647922390000|2022-03-22 04:13:10|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|0
1647922400000|2022-03-22 04:13:20|7330.3|7324.3|7329.8|7323.8|7330.3|7324.3|7329.8|7323.8|0
1647922550000|2022-03-22 04:15:50|7329.6|7323.6|7328|7322|7329.6|7323.6|7328|7322|0
1647922560000|2022-03-22 04:16:00|7327.8|7321.8|7328.6|7322.6|7328.6|7322.6|7327.8|7321.8|0
1647922570000|2022-03-22 04:16:10|7328.3|7322.3|7328.1|7322.1|7328.3|7322.3|7328.1|7322.1|0
1647922580000|2022-03-22 04:16:20|7328.4|7322.4|7328.6|7322.6|7328.6|7322.6|7328.4|7322.4|0
1647922620000|2022-03-22 04:17:00|7329|7323|7329.8|7323.8|7329.8|7323.8|7329|7323|0
1647922650000|2022-03-22 04:17:30|7330.2|7324.2|7329|7323|7330.2|7324.2|7329|7323|0
1647922660000|2022-03-22 04:17:40|7328.7|7322.7|7328.5|7322.5|7328.7|7322.7|7328.5|7322.5|0
1647922680000|2022-03-22 04:18:00|7328.8|7322.8|7328.7|7322.7|7328.8|7322.8|7328.7|7322.7|0
1647922750000|2022-03-22 04:19:10|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|0
1647922780000|2022-03-22 04:19:40|7330.1|7324.1|7330.4|7324.4|7330.4|7324.4|7330.1|7324.1|0
1647922800000|2022-03-22 04:20:00|7330.9|7324.9|7329.9|7323.9|7330.9|7324.9|7329.9|7323.9|1
1647922810000|2022-03-22 04:20:10|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|0
1647922900000|2022-03-22 04:21:40|7328.9|7322.9|7328.7|7322.7|7328.9|7322.9|7328.7|7322.7|0
1647922920000|2022-03-22 04:22:00|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|0
1647922970000|2022-03-22 04:22:50|7329.7|7323.7|7330|7324|7330|7324|7329.7|7323.7|1
1647922980000|2022-03-22 04:23:00|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|0
1647923000000|2022-03-22 04:23:20|7330.6|7324.6|7330.1|7324.1|7330.6|7324.6|7330.1|7324.1|0
1647923010000|2022-03-22 04:23:30|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|7329.9|7323.9|0
1647923020000|2022-03-22 04:23:40|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|0
1647923040000|2022-03-22 04:24:00|7330.6|7324.6|7330.4|7324.4|7330.6|7324.6|7330.4|7324.4|2
1647923070000|2022-03-22 04:24:30|7330.3|7324.3|7329.8|7323.8|7330.3|7324.3|7329.8|7323.8|0
1647923100000|2022-03-22 04:25:00|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|0
1647923150000|2022-03-22 04:25:50|7330.1|7324.1|7330.4|7324.4|7330.4|7324.4|7330.1|7324.1|1
1647923160000|2022-03-22 04:26:00|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|0
1647923170000|2022-03-22 04:26:10|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|1
1647923200000|2022-03-22 04:26:40|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|0
1647923210000|2022-03-22 04:26:50|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|0
1647923220000|2022-03-22 04:27:00|7330.9|7324.9|7331.4|7325.4|7331.4|7325.4|7330.9|7324.9|0
1647923250000|2022-03-22 04:27:30|7330.8|7324.8|7330.3|7324.3|7330.8|7324.8|7330.3|7324.3|0
1647923330000|2022-03-22 04:28:50|7330.9|7324.9|7330.6|7324.6|7330.9|7324.9|7330.6|7324.6|0
1647923340000|2022-03-22 04:29:00|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|0
1647923350000|2022-03-22 04:29:10|7332.7|7326.7|7330.6|7324.6|7332.7|7326.7|7330.6|7324.6|1
1647923370000|2022-03-22 04:29:30|7330.3|7324.3|7329.2|7323.2|7330.3|7324.3|7329.2|7323.2|0
1647923380000|2022-03-22 04:29:40|7328.8|7322.8|7328.8|7322.8|7328.8|7322.8|7328.8|7322.8|0
1647923420000|2022-03-22 04:30:20|7329.1|7323.1|7329.6|7323.6|7329.6|7323.6|7329.1|7323.1|0
1647923450000|2022-03-22 04:30:50|7329.8|7323.8|7330.5|7324.5|7330.5|7324.5|7329.5|7323.5|2
1647923460000|2022-03-22 04:31:00|7330.8|7324.8|7333.3|7327.3|7333.4|7327.4|7330.8|7324.8|3
1647923470000|2022-03-22 04:31:10|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|0
1647923500000|2022-03-22 04:31:40|7332.9|7326.9|7333.2|7327.2|7333.2|7327.2|7332.9|7326.9|0
1647923510000|2022-03-22 04:31:50|7333.7|7327.7|7333.7|7327.7|7333.7|7327.7|7333.7|7327.7|0
1647923520000|2022-03-22 04:32:00|7333.4|7327.4|7333.6|7327.6|7333.7|7327.7|7333.1|7327.1|0
1647923590000|2022-03-22 04:33:10|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|0
1647923600000|2022-03-22 04:33:20|7333.8|7327.8|7334.1|7328.1|7334.3|7328.3|7333.8|7327.8|0
1647923610000|2022-03-22 04:33:30|7334.4|7328.4|7334.9|7328.9|7334.9|7328.9|7334.4|7328.4|0
1647923620000|2022-03-22 04:33:40|7334.4|7328.4|7332.7|7326.7|7334.4|7328.4|7332.7|7326.7|1
1647923640000|2022-03-22 04:34:00|7332.2|7326.2|7332.7|7326.7|7333.2|7327.2|7331.8|7325.8|1
1647923670000|2022-03-22 04:34:30|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|0
1647923680000|2022-03-22 04:34:40|7332.7|7326.7|7333.6|7327.6|7333.6|7327.6|7332.7|7326.7|0
1647923730000|2022-03-22 04:35:30|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|0
1647923740000|2022-03-22 04:35:40|7335|7329|7333.3|7327.3|7335|7329|7333.3|7327.3|0
1647923760000|2022-03-22 04:36:00|7333.6|7327.6|7335.1|7329.1|7337.1|7331.1|7333.3|7327.3|14
1647923770000|2022-03-22 04:36:10|7335.3|7329.3|7336.3|7330.3|7336.3|7330.3|7335.3|7329.3|0
1647923800000|2022-03-22 04:36:40|7336.9|7330.9|7337.3|7331.3|7337.3|7331.3|7336.9|7330.9|4
1647923810000|2022-03-22 04:36:50|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|1
1647923820000|2022-03-22 04:37:00|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|0
1647923830000|2022-03-22 04:37:10|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|0
1647923840000|2022-03-22 04:37:20|7335.7|7329.7|7334.8|7328.8|7335.7|7329.7|7334.8|7328.8|1
1647923930000|2022-03-22 04:38:50|7335.1|7329.1|7335.3|7329.3|7335.3|7329.3|7335.1|7329.1|2
1647923970000|2022-03-22 04:39:30|7336.3|7326.3|7336.3|7326.3|7336.3|7326.3|7336.3|7326.3|2
1647923980000|2022-03-22 04:39:40|7336.8|7326.8|7336.8|7326.8|7336.8|7326.8|7336.8|7326.8|0
1647923990000|2022-03-22 04:39:50|7336.5|7326.5|7336.3|7326.3|7336.5|7326.5|7336.3|7326.3|0
1647924000000|2022-03-22 04:40:00|7336.6|7326.6|7336.8|7326.8|7336.8|7326.8|7336.6|7326.6|0
1647924010000|2022-03-22 04:40:10|7335.1|7329.1|7336.8|7326.8|7337.1|7329.3|7335.1|7326.8|0
1647924020000|2022-03-22 04:40:20|7337|7327|7336.8|7326.8|7337|7327|7336.8|7326.8|0
1647924040000|2022-03-22 04:40:40|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|0
1647924060000|2022-03-22 04:41:00|7336.8|7326.8|7336.8|7326.8|7336.8|7326.8|7336.8|7326.8|0
1647924070000|2022-03-22 04:41:10|7334.5|7328.5|7334.3|7328.3|7336.8|7328.5|7334.3|7326.6|0
1647924080000|2022-03-22 04:41:20|||||||||1
1647924090000|2022-03-22 04:41:30|7334.8|7328.8|7335.3|7329.3|7335.3|7329.3|7334.8|7328.8|0
1647924100000|2022-03-22 04:41:40|7333.3|7327.3|7333.3|7327.3|7333.3|7327.3|7333.3|7327.3|1
1647924110000|2022-03-22 04:41:50|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|0
1647924150000|2022-03-22 04:42:30|7335.3|7329.3|7335.3|7329.3|7335.3|7329.3|7335.3|7329.3|0
1647924160000|2022-03-22 04:42:40|7335.6|7329.6|7335.8|7329.8|7335.8|7329.8|7335.6|7329.6|0
1647924170000|2022-03-22 04:42:50|7335.5|7329.5|7333.3|7327.3|7335.5|7329.5|7333.3|7327.3|0
1647924180000|2022-03-22 04:43:00|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|0
1647924210000|2022-03-22 04:43:30|7333.6|7327.6|7333.3|7327.3|7333.6|7327.6|7333.3|7327.3|0
1647924240000|2022-03-22 04:44:00|7333.6|7327.6|7333.8|7327.8|7333.8|7327.8|7333.6|7327.6|0
1647924310000|2022-03-22 04:45:10|7334|7328|7334.3|7328.3|7334.3|7328.3|7334|7328|0
1647924330000|2022-03-22 04:45:30|7333.4|7327.4|7332.3|7326.3|7333.4|7327.4|7332.3|7326.3|0
1647924340000|2022-03-22 04:45:40|7332.1|7326.1|7333.1|7327.1|7333.1|7327.1|7332.1|7326.1|0
1647924350000|2022-03-22 04:45:50|7332.8|7326.8|7332.6|7326.6|7333.1|7327.1|7332.6|7326.6|0
1647924370000|2022-03-22 04:46:10|7333.1|7327.1|7333.1|7327.1|7333.1|7327.1|7333.1|7327.1|0
1647924380000|2022-03-22 04:46:20|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|2
1647924390000|2022-03-22 04:46:30|7334.1|7328.1|7333.6|7327.6|7334.1|7328.1|7333.6|7327.6|0
1647924420000|2022-03-22 04:47:00|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|0
1647924430000|2022-03-22 04:47:10|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|0
1647924540000|2022-03-22 04:49:00|7333.7|7327.7|7333.2|7327.2|7333.7|7327.7|7332.7|7326.7|0
1647924600000|2022-03-22 04:50:00|7333.5|7327.5|7333.7|7327.7|7333.7|7327.7|7333.5|7327.5|0
1647924610000|2022-03-22 04:50:10|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|0
1647924650000|2022-03-22 04:50:50|7333|7327|7333.2|7327.2|7333.2|7327.2|7333|7327|0
1647924670000|2022-03-22 04:51:10|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|0
1647924690000|2022-03-22 04:51:30|7334.7|7328.7|7335.2|7329.2|7335.2|7329.2|7334.7|7328.7|0
1647924700000|2022-03-22 04:51:40|7334.9|7328.9|7336|7326|7336|7328.9|7334.9|7326|0
1647924720000|2022-03-22 04:52:00|7336.8|7326.8|7336.8|7326.8|7337.1|7329.1|7335.1|7326.8|0
1647924760000|2022-03-22 04:52:40|7335.1|7329.1|7336.8|7326.8|7337.1|7329.1|7335.1|7326.8|0
1647924770000|2022-03-22 04:52:50|7335.1|7329.1|7336.8|7326.8|7337|7329.1|7335.1|7326.8|0
1647924780000|2022-03-22 04:53:00|7337|7327|7334.3|7328.3|7337|7328.3|7334.3|7326.8|0
1647924790000|2022-03-22 04:53:10|7336.6|7326.6|7335.1|7329.1|7336.6|7329.3|7334.6|7326.6|0
1647924810000|2022-03-22 04:53:30|7336.8|7326.8|7336.6|7326.6|7336.8|7326.8|7336.6|7326.6|0
1647924830000|2022-03-22 04:53:50|7335.1|7329.1|7335.1|7329.1|7335.1|7329.1|7335.1|7329.1|0
1647924860000|2022-03-22 04:54:20|7336.6|7326.6|7334.9|7328.9|7336.6|7328.9|7334.9|7326.6|0
1647924870000|2022-03-22 04:54:30|7335.1|7329.1|7335.1|7329.1|7335.1|7329.1|7335.1|7329.1|0
1647924880000|2022-03-22 04:54:40|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|0
1647924900000|2022-03-22 04:55:00|7334.9|7328.9|7335.1|7329.1|7335.1|7329.1|7334.9|7328.9|0
1647925060000|2022-03-22 04:57:40|7335.3|7329.3|7335.3|7329.3|7335.3|7329.3|7335.3|7329.3|0
1647925150000|2022-03-22 04:59:10|7334.9|7328.9|7336.4|7326.4|7336.4|7328.9|7334.9|7325.9|1
1647925160000|2022-03-22 04:59:20|7336.1|7326.1|7335.6|7325.6|7336.1|7326.1|7335.6|7325.6|0
1647925170000|2022-03-22 04:59:30|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|0
1647925180000|2022-03-22 04:59:40|7336.1|7326.1|7335.9|7325.9|7336.4|7326.4|7335.9|7325.9|0
1647925190000|2022-03-22 04:59:50|7336.4|7326.4|7336.4|7326.4|7336.4|7326.4|7336.4|7326.4|0
1647925200000|2022-03-22 05:00:00|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|0
1647925210000|2022-03-22 05:00:10|7336.4|7326.4|7335.9|7325.9|7336.4|7326.4|7335.9|7325.9|0
1647925220000|2022-03-22 05:00:20|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|6
1647925230000|2022-03-22 05:00:30|7333.5|7323.5|7333.5|7323.5|7333.5|7323.5|7333.5|7323.5|0
1647925250000|2022-03-22 05:00:50|7330|7324|7333.3|7323.3|7333.3|7324|7330|7323.3|2
1647925270000|2022-03-22 05:01:10|7333.5|7323.5|7333.5|7323.5|7333.5|7323.5|7333.5|7323.5|0
1647925290000|2022-03-22 05:01:30|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|0
1647925300000|2022-03-22 05:01:40|7331.8|7325.8|7332.8|7326.8|7332.8|7326.8|7331.8|7325.8|0
1647925310000|2022-03-22 05:01:50|7332.3|7326.3|7332.8|7326.8|7332.8|7326.8|7332.3|7326.3|0
1647925320000|2022-03-22 05:02:00|7333.1|7327.1|7336.3|7326.3|7336.3|7327.3|7333.1|7326.3|0
1647925350000|2022-03-22 05:02:30|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|0
1647925360000|2022-03-22 05:02:40|7333.8|7327.8|7333.6|7327.6|7333.8|7327.8|7333.6|7327.6|0
1647925400000|2022-03-22 05:03:20|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|1
1647925410000|2022-03-22 05:03:30|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|0
1647925440000|2022-03-22 05:04:00|7333.5|7327.5|7333|7327|7333.5|7327.5|7333|7327|0
1647925450000|2022-03-22 05:04:10|7332.4|7326.4|7330.3|7324.3|7333|7326.4|7330.3|7322.8|2
1647925460000|2022-03-22 05:04:20|7331.8|7321.8|7331.5|7321.5|7331.8|7321.8|7331.5|7321.5|0
1647925470000|2022-03-22 05:04:30|7329.3|7323.3|7329.5|7323.5|7329.5|7323.5|7329.3|7323.3|0
1647925480000|2022-03-22 05:04:40|7330|7324|7330|7324|7330|7324|7330|7324|1
1647925490000|2022-03-22 05:04:50|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647925500000|2022-03-22 05:05:00|7329.3|7323.3|7328.5|7322.5|7329.3|7323.3|7328.5|7322.5|0
1647925510000|2022-03-22 05:05:10|7328.8|7322.8|7328.8|7322.8|7328.8|7322.8|7328.8|7322.8|0
1647925520000|2022-03-22 05:05:20|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1647925530000|2022-03-22 05:05:30|7330.8|7324.8|7330.3|7324.3|7330.8|7324.8|7330.3|7324.3|2
1647925560000|2022-03-22 05:06:00|7330|7324|7329.1|7323.1|7330|7324|7329.1|7323.1|0
1647925580000|2022-03-22 05:06:20|7329.3|7323.3|7328.6|7322.6|7329.3|7323.3|7328.6|7322.6|1
1647925600000|2022-03-22 05:06:40|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|0
1647925620000|2022-03-22 05:07:00|7328|7322|7329.3|7323.3|7329.3|7323.3|7327.3|7321.3|1
1647925630000|2022-03-22 05:07:10|7328.8|7322.8|7328.5|7322.5|7328.8|7322.8|7328.5|7322.5|0
1647925650000|2022-03-22 05:07:30|7328|7322|7327.5|7321.5|7328|7322|7327.5|7321.5|0
1647925660000|2022-03-22 05:07:40|7328|7322|7330|7324|7330|7324|7328|7322|1
1647925680000|2022-03-22 05:08:00|7331.5|7321.5|7328.5|7322.5|7331.5|7323.2|7328.5|7321.5|0
1647925730000|2022-03-22 05:08:50|7328|7322|7328.5|7322.5|7328.5|7322.5|7328|7322|0
1647925780000|2022-03-22 05:09:40|7328.2|7322.2|7329|7323|7329|7323|7327.2|7321.2|1
1647925790000|2022-03-22 05:09:50|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647925800000|2022-03-22 05:10:00|7329.3|7323.3|7329|7323|7329.3|7323.3|7329|7323|0
1647925830000|2022-03-22 05:10:30|7328.7|7322.7|7328.5|7322.5|7328.7|7322.7|7328.5|7322.5|0
1647925840000|2022-03-22 05:10:40|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|0
1647925850000|2022-03-22 05:10:50|7327.5|7321.5|7327.2|7321.2|7327.5|7321.5|7327.2|7321.2|1
1647925860000|2022-03-22 05:11:00|7326.7|7320.7|7326.4|7320.4|7326.7|7320.7|7326.2|7320.2|1
1647925880000|2022-03-22 05:11:20|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|0
1647925890000|2022-03-22 05:11:30|7327|7321|7327|7321|7327|7321|7327|7321|0
1647925900000|2022-03-22 05:11:40|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|0
1647925910000|2022-03-22 05:11:50|7329.5|7323.5|7329.8|7323.8|7329.8|7323.8|7329.5|7323.5|2
1647925920000|2022-03-22 05:12:00|7329.3|7323.3|7326.8|7320.8|7329.3|7323.3|7326.6|7320.6|3
1647925980000|2022-03-22 05:13:00|7327.2|7321.2|7327.5|7321.5|7327.5|7321.5|7327.2|7321.2|0
1647925990000|2022-03-22 05:13:10|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|0
1647926000000|2022-03-22 05:13:20|7327|7321|7326.5|7320.5|7327|7321|7326.5|7320.5|0
1647926010000|2022-03-22 05:13:30|7326.3|7320.3|7325.3|7319.3|7326.3|7320.3|7325.3|7319.3|0
1647926020000|2022-03-22 05:13:40|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1647926070000|2022-03-22 05:14:30|7325|7319|7325.5|7319.5|7325.5|7319.5|7325|7319|0
1647926080000|2022-03-22 05:14:40|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|0
1647926090000|2022-03-22 05:14:50|7326.4|7320.4|7325.7|7319.7|7326.4|7320.4|7325|7319|0
1647926110000|2022-03-22 05:15:10|7325|7319|7325.5|7319.5|7325.7|7319.7|7325|7319|0
1647926130000|2022-03-22 05:15:30|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|0
1647926140000|2022-03-22 05:15:40|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1647926160000|2022-03-22 05:16:00|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|0
1647926190000|2022-03-22 05:16:30|7325.5|7319.5|7325.8|7319.8|7325.8|7319.8|7325.5|7319.5|0
1647926210000|2022-03-22 05:16:50|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|3
1647926220000|2022-03-22 05:17:00|7327.4|7321.4|7325.5|7319.5|7327.4|7321.4|7325.5|7319.5|0
1647926230000|2022-03-22 05:17:10|7325.7|7319.7|7325|7319|7325.7|7319.7|7325|7319|0
1647926240000|2022-03-22 05:17:20|7324.8|7318.8|7325.8|7319.8|7325.8|7319.8|7323.7|7317.7|1
1647926250000|2022-03-22 05:17:30|7325.3|7319.3|7326|7320|7326|7320|7324.8|7318.8|0
1647926260000|2022-03-22 05:17:40|7325.8|7319.8|7325.8|7319.8|7326|7320|7325.8|7319.8|0
1647926270000|2022-03-22 05:17:50|7324.8|7318.8|7325.8|7319.8|7325.8|7319.8|7324.8|7318.8|1
1647926280000|2022-03-22 05:18:00|7326.1|7320.1|7326.3|7320.3|7326.5|7320.5|7326.1|7320.1|1
1647926290000|2022-03-22 05:18:10|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|0
1647926300000|2022-03-22 05:18:20|7327.2|7321.2|7334.8|7319.8|7334.8|7321.2|7327.2|7319.8|2
1647926310000|2022-03-22 05:18:30|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|0
1647926320000|2022-03-22 05:18:40|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|0
1647926340000|2022-03-22 05:19:00|7330.6|7324.6|7332.9|7322.9|7332.9|7324.6|7330.6|7322.9|0
1647926350000|2022-03-22 05:19:10|7333.1|7323.1|7333.1|7323.1|7333.1|7323.1|7333.1|7323.1|0
1647926380000|2022-03-22 05:19:40|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|0
1647926410000|2022-03-22 05:20:10|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|0
1647926420000|2022-03-22 05:20:20|7330.6|7324.6|7330.3|7324.3|7330.6|7324.6|7330.3|7324.3|0
1647926430000|2022-03-22 05:20:30|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|0
1647926460000|2022-03-22 05:21:00|7330.1|7324.1|7330.1|7324.1|7330.6|7324.6|7330.1|7324.1|0
1647926470000|2022-03-22 05:21:10|7330|7324|7330|7324|7330|7324|7330|7324|0
1647926480000|2022-03-22 05:21:20|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|0
1647926490000|2022-03-22 05:21:30|7330|7324|7329.8|7323.8|7330|7324|7329.8|7323.8|0
1647926500000|2022-03-22 05:21:40|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647926510000|2022-03-22 05:21:50|7329|7323|7329|7323|7329|7323|7329|7323|0
1647926520000|2022-03-22 05:22:00|7328|7322|7328|7322|7328|7322|7328|7322|1
1647926530000|2022-03-22 05:22:10|7327.4|7321.4|7328.5|7322.5|7334.5|7322.8|7326.7|7319.5|2
1647926550000|2022-03-22 05:22:30|7328.8|7322.8|7328.8|7322.8|7328.8|7322.8|7328.5|7322.5|0
1647926570000|2022-03-22 05:22:50|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|1
1647926620000|2022-03-22 05:23:40|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|0
1647926640000|2022-03-22 05:24:00|7333.5|7323.5|7336.6|7321.6|7336.6|7323.8|7333.5|7321.6|1
1647926660000|2022-03-22 05:24:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|0
1647926680000|2022-03-22 05:24:40|7328.5|7322.5|7332.1|7326.1|7332.1|7326.1|7328.5|7322.5|1
1647926690000|2022-03-22 05:24:50|7331.8|7325.8|7333.5|7323.5|7333.5|7325.8|7331.8|7323.5|0
1647926780000|2022-03-22 05:26:20|7331|7325|7331|7325|7331|7325|7331|7325|0
1647926790000|2022-03-22 05:26:30|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|0
1647926830000|2022-03-22 05:27:10|7332.2|7326.2|7332.5|7326.5|7332.5|7326.5|7332.2|7326.2|0
1647926880000|2022-03-22 05:28:00|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|7332.7|7326.7|0
1647926900000|2022-03-22 05:28:20|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|0
1647926910000|2022-03-22 05:28:30|7332.2|7326.2|7331.9|7325.9|7332.2|7326.2|7331.9|7325.9|0
1647926920000|2022-03-22 05:28:40|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|0
1647926930000|2022-03-22 05:28:50|7331.4|7325.4|7331.2|7325.2|7331.4|7325.4|7331.2|7325.2|0
1647926940000|2022-03-22 05:29:00|7330.9|7324.9|7330.4|7324.4|7330.9|7324.9|7330.4|7324.4|0
1647926950000|2022-03-22 05:29:10|7330.1|7324.1|7330.7|7324.7|7330.7|7324.7|7330.1|7324.1|1
1647926970000|2022-03-22 05:29:30|7330.9|7324.9|7330.9|7324.9|7331.4|7325.4|7330.9|7324.9|0
1647926990000|2022-03-22 05:29:50|7331.2|7325.2|7331.4|7325.4|7331.4|7325.4|7331.2|7325.2|0
1647927000000|2022-03-22 05:30:00|7330.9|7324.9|7333.9|7327.9|7337.2|7331.2|7330.9|7324.9|10
1647927010000|2022-03-22 05:30:10|7334.2|7328.2|7336.6|7330.6|7336.6|7330.6|7334.2|7328.2|2
1647927020000|2022-03-22 05:30:20|7337.1|7331.1|7337.3|7331.3|7338|7332|7336.7|7330.7|1
1647927030000|2022-03-22 05:30:30|7337.6|7331.6|7337|7331|7337.8|7331.8|7336.2|7330.2|5
1647927040000|2022-03-22 05:30:40|7337.2|7331.2|7336.9|7330.9|7337.2|7331.2|7336.9|7330.9|0
1647927050000|2022-03-22 05:30:50|7336.2|7330.2|7336.7|7330.7|7337|7331|7335.7|7329.7|0
1647927060000|2022-03-22 05:31:00|7337.3|7331.3|7337.6|7331.6|7337.6|7331.6|7336.7|7330.7|4
1647927070000|2022-03-22 05:31:10|7336.7|7330.7|7337.3|7331.3|7337.7|7331.7|7336.7|7330.7|3
1647927080000|2022-03-22 05:31:20|7337.9|7331.9|7336.3|7330.3|7337.9|7331.9|7336.3|7330.3|3
1647927090000|2022-03-22 05:31:30|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|7336.3|7330.3|11
1647927100000|2022-03-22 05:31:40|7337.6|7331.6|7336.9|7330.9|7337.6|7331.6|7336.9|7330.9|0
1647927110000|2022-03-22 05:31:50|||||||||1
1647927120000|2022-03-22 05:32:00|7337.2|7331.2|7336.9|7330.9|7337.4|7331.4|7336.9|7330.9|2
1647927130000|2022-03-22 05:32:10|7336.6|7330.6|7336.6|7330.6|7336.6|7330.6|7336.6|7330.6|2
1647927140000|2022-03-22 05:32:20|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|4
1647927150000|2022-03-22 05:32:30|7336.6|7330.6|7336.3|7330.3|7336.6|7330.6|7336.3|7330.3|0
1647927160000|2022-03-22 05:32:40|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|0
1647927170000|2022-03-22 05:32:50|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|0
1647927180000|2022-03-22 05:33:00|7337.8|7331.8|7337.5|7331.5|7337.8|7331.8|7337|7331|10
1647927190000|2022-03-22 05:33:10|7337.8|7331.8|7337.3|7331.3|7337.8|7331.8|7337.3|7331.3|0
1647927200000|2022-03-22 05:33:20|||||||||1
1647927210000|2022-03-22 05:33:30|7337.6|7331.6|7337.3|7331.3|7337.6|7331.6|7337.3|7331.3|0
1647927220000|2022-03-22 05:33:40|7337.6|7331.6|7337.8|7331.8|7337.9|7331.9|7337.6|7331.6|1
1647927230000|2022-03-22 05:33:50|7337.6|7331.6|7337|7331|7337.6|7331.6|7337|7331|0
1647927240000|2022-03-22 05:34:00|7337.3|7331.3|7337.5|7331.5|7337.9|7331.9|7337|7331|0
1647927250000|2022-03-22 05:34:10|7337.8|7331.8|7338.1|7332.1|7338.1|7332.1|7337.5|7331.5|0
1647927260000|2022-03-22 05:34:20|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|12
1647927270000|2022-03-22 05:34:30|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|3
1647927280000|2022-03-22 05:34:40|7337|7331|7337|7331|7337|7331|7337|7331|0
1647927290000|2022-03-22 05:34:50|7336.5|7330.5|7337|7331|7337|7331|7336.5|7330.5|1
1647927300000|2022-03-22 05:35:00|7337.5|7331.5|7340.4|7334.4|7341.9|7335.9|7337.2|7331.2|30
1647927310000|2022-03-22 05:35:10|7340.6|7334.6|7340.7|7334.7|7341.7|7335.7|7340.4|7334.4|0
1647927320000|2022-03-22 05:35:20|7340.4|7334.4|7341.9|7335.9|7342.3|7336.3|7340.4|7334.4|2
1647927330000|2022-03-22 05:35:30|7342.6|7336.6|7341.1|7335.1|7342.6|7336.6|7340.7|7334.7|1
1647927340000|2022-03-22 05:35:40|7341.4|7335.4|7341|7335|7341.9|7335.9|7340.7|7334.7|10
1647927350000|2022-03-22 05:35:50|7342.6|7336.6|7339|7333|7342.6|7336.6|7339|7333|4
1647927360000|2022-03-22 05:36:00|7339.2|7333.2|7339.7|7333.7|7340|7334|7339.2|7333.2|2
1647927370000|2022-03-22 05:36:10|7340|7334|7339.7|7333.7|7340.2|7334.2|7339.7|7333.7|0
1647927390000|2022-03-22 05:36:30|7339.5|7333.5|7339.5|7333.5|7339.5|7333.5|7339.5|7333.5|0
1647927400000|2022-03-22 05:36:40|7340.1|7334.1|7340.4|7334.4|7340.4|7334.4|7340.1|7334.1|0
1647927410000|2022-03-22 05:36:50|7340.7|7334.7|7340.1|7334.1|7340.7|7334.7|7340.1|7334.1|0
1647927420000|2022-03-22 05:37:00|7340.8|7334.8|7341.2|7335.2|7341.6|7335.6|7340.1|7334.1|1
1647927430000|2022-03-22 05:37:10|7340.9|7334.9|7339.4|7333.4|7340.9|7334.9|7339.4|7333.4|0
1647927440000|2022-03-22 05:37:20|7340.9|7334.9|7340.4|7334.4|7341.2|7335.2|7340.4|7334.4|1
1647927450000|2022-03-22 05:37:30|7341.2|7335.2|7340.4|7334.4|7341.2|7335.2|7340.4|7334.4|2
1647927480000|2022-03-22 05:38:00|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|0
1647927490000|2022-03-22 05:38:10|7341.1|7335.1|7340.8|7334.8|7341.1|7335.1|7340.8|7334.8|0
1647927500000|2022-03-22 05:38:20|7340.4|7334.4|7340.8|7334.8|7340.8|7334.8|7340.4|7334.4|0
1647927510000|2022-03-22 05:38:30|7341.1|7335.1|7341.1|7335.1|7341.1|7335.1|7341.1|7335.1|0
1647927540000|2022-03-22 05:39:00|7340.7|7334.7|7341.1|7335.1|7341.1|7335.1|7340.7|7334.7|0
1647927550000|2022-03-22 05:39:10|7341.4|7335.4|7341.9|7335.9|7342.6|7336.6|7341.4|7335.4|2
1647927560000|2022-03-22 05:39:20|7342.3|7336.3|7342.2|7336.2|7342.6|7336.6|7342.2|7336.2|0
1647927590000|2022-03-22 05:39:50|7341.9|7335.9|7340.2|7334.2|7341.9|7335.9|7340.2|7334.2|3
1647927600000|2022-03-22 05:40:00|7339.9|7333.9|7340.2|7334.2|7340.2|7334.2|7339.3|7333.3|1
1647927610000|2022-03-22 05:40:10|7340.4|7334.4|7340.2|7334.2|7340.4|7334.4|7340.2|7334.2|0
1647927620000|2022-03-22 05:40:20|7340.4|7334.4|7342.2|7336.2|7342.2|7336.2|7340.4|7334.4|10
1647927630000|2022-03-22 05:40:30|7342.4|7336.4|7340.6|7334.6|7342.4|7336.4|7340.6|7334.6|2
1647927640000|2022-03-22 05:40:40|7340.9|7334.9|7340.6|7334.6|7341.1|7335.1|7340.6|7334.6|0
1647927650000|2022-03-22 05:40:50|7340.9|7334.9|7340.4|7334.4|7340.9|7334.9|7340.4|7334.4|0
1647927690000|2022-03-22 05:41:30|7340.1|7334.1|7337.5|7331.5|7340.1|7334.1|7337.5|7331.5|1
1647927700000|2022-03-22 05:41:40|7336.3|7330.3|7337.1|7331.1|7337.6|7331.6|7336|7330|1
1647927710000|2022-03-22 05:41:50|7336.8|7330.8|7336.3|7330.3|7337.3|7331.3|7336.3|7330.3|0
1647927720000|2022-03-22 05:42:00|7336.5|7330.5|7337.6|7331.6|7338.1|7332.1|7336.5|7330.5|1
1647927730000|2022-03-22 05:42:10|7337.8|7331.8|7338.6|7332.6|7338.6|7332.6|7337.6|7331.6|0
1647927740000|2022-03-22 05:42:20|7338.4|7332.4|7338.1|7332.1|7338.6|7332.6|7338.1|7332.1|0
1647927750000|2022-03-22 05:42:30|7338.6|7332.6|7338.4|7332.4|7338.9|7332.9|7338.4|7332.4|0
1647927760000|2022-03-22 05:42:40|7338.1|7332.1|7337.6|7331.6|7338.6|7332.6|7337.6|7331.6|0
1647927770000|2022-03-22 05:42:50|7337.3|7331.3|7336|7330|7338|7332|7336|7330|0
1647927780000|2022-03-22 05:43:00|7335.5|7329.5|7336.2|7330.2|7336.3|7330.3|7335.5|7329.5|0
1647927790000|2022-03-22 05:43:10|7336|7330|7335.5|7329.5|7336.5|7330.5|7335.5|7329.5|0
1647927800000|2022-03-22 05:43:20|7336|7330|7336|7330|7336.9|7330.9|7336|7330|0
1647927810000|2022-03-22 05:43:30|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|0
1647927820000|2022-03-22 05:43:40|7335.8|7329.8|7336.7|7330.7|7337|7331|7335.8|7329.8|1
1647927900000|2022-03-22 05:45:00|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|1
1647927910000|2022-03-22 05:45:10|7336.7|7330.7|7335.4|7329.4|7336.7|7330.7|7335.4|7329.4|0
1647927920000|2022-03-22 05:45:20|7334.4|7328.4|7329.8|7323.8|7334.4|7328.4|7329.8|7323.8|1
1647927940000|2022-03-22 05:45:40|7329.3|7323.3|7328.5|7322.5|7329.3|7323.3|7328.5|7322.5|0
1647927950000|2022-03-22 05:45:50|7328.2|7322.2|7329.3|7323.3|7329.3|7323.3|7328.2|7322.2|2
1647927960000|2022-03-22 05:46:00|7328.7|7322.7|7332|7326|7332.4|7326.4|7328.5|7322.5|2
1647927970000|2022-03-22 05:46:10|7331.7|7325.7|7332|7326|7332|7326|7331.7|7325.7|0
1647927990000|2022-03-22 05:46:30|7332.4|7326.4|7332.3|7326.3|7332.7|7326.7|7332.3|7326.3|0
1647928000000|2022-03-22 05:46:40|7332.7|7326.7|7333|7327|7333|7327|7332.7|7326.7|0
1647928010000|2022-03-22 05:46:50|7332.7|7326.7|7331.8|7325.8|7332.7|7326.7|7331.8|7325.8|0
1647928020000|2022-03-22 05:47:00|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|0
1647928040000|2022-03-22 05:47:20|7332.7|7326.7|7333.9|7327.9|7333.9|7327.9|7332.7|7326.7|2
1647928050000|2022-03-22 05:47:30|7335|7329|7335|7329|7335.3|7329.3|7335|7329|2
1647928080000|2022-03-22 05:48:00|7336.4|7330.4|7336.4|7330.4|7336.4|7330.4|7335.7|7329.7|0
1647928090000|2022-03-22 05:48:10|7336.1|7330.1|7336|7330|7336.1|7330.1|7336|7330|1
1647928100000|2022-03-22 05:48:20|7335.8|7329.8|7335|7329|7335.8|7329.8|7335|7329|1
1647928110000|2022-03-22 05:48:30|7334.7|7328.7|7334.5|7328.5|7334.7|7328.7|7334.5|7328.5|0
1647928120000|2022-03-22 05:48:40|7333.8|7327.8|7333.3|7327.3|7333.8|7327.8|7333.3|7327.3|0
1647928130000|2022-03-22 05:48:50|7337.9|7331.9|7337.2|7331.2|7337.9|7331.9|7337.2|7331.2|1
1647928140000|2022-03-22 05:49:00|7337.5|7331.5|7336.9|7330.9|7337.5|7331.5|7336.9|7330.9|0
1647928150000|2022-03-22 05:49:10|7336.5|7330.5|7335.8|7329.8|7336.9|7330.9|7335.8|7329.8|0
1647928160000|2022-03-22 05:49:20|7335.1|7329.1|7336.5|7330.5|7336.5|7330.5|7335.1|7329.1|0
1647928170000|2022-03-22 05:49:30|7336.8|7330.8|7336.8|7330.8|7338.4|7332.4|7336.8|7330.8|1
1647928190000|2022-03-22 05:49:50|7337.2|7331.2|7339.2|7333.2|7339.2|7333.2|7337.2|7331.2|0
1647928200000|2022-03-22 05:50:00|7339.9|7333.9|7342|7336|7342|7336|7339.9|7333.9|10
1647928210000|2022-03-22 05:50:10|7341.6|7335.6|7339.8|7333.8|7341.6|7335.6|7339.8|7333.8|0
1647928220000|2022-03-22 05:50:20|7340.1|7334.1|7339.4|7333.4|7340.1|7334.1|7339.4|7333.4|0
1647928230000|2022-03-22 05:50:30|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|0
1647928240000|2022-03-22 05:50:40|7339.4|7333.4|7341.5|7335.5|7341.8|7335.8|7339.4|7333.4|0
1647928250000|2022-03-22 05:50:50|7341.3|7335.3|7338.6|7332.6|7341.9|7335.9|7338.6|7332.6|0
1647928260000|2022-03-22 05:51:00|7338.8|7332.8|7339.7|7333.7|7339.7|7333.7|7338.8|7332.8|0
1647928270000|2022-03-22 05:51:10|7338.5|7332.5|7337.5|7331.5|7338.7|7332.7|7337.5|7331.5|0
1647928280000|2022-03-22 05:51:20|7337.9|7331.9|7339.7|7333.7|7339.7|7333.7|7336.7|7330.7|2
1647928290000|2022-03-22 05:51:30|7339.2|7333.2|7338.9|7332.9|7341|7335|7338.9|7332.9|0
1647928300000|2022-03-22 05:51:40|7341.1|7335.1|7340.7|7334.7|7341.1|7335.1|7340.7|7334.7|1
1647928310000|2022-03-22 05:51:50|7341|7335|7341|7335|7341|7335|7341|7335|0
1647928320000|2022-03-22 05:52:00|7341.4|7335.4|7340.9|7334.9|7341.4|7335.4|7340.9|7334.9|0
1647928350000|2022-03-22 05:52:30|7340.8|7334.8|7342.2|7336.2|7342.2|7336.2|7340.5|7334.5|1
1647928360000|2022-03-22 05:52:40|7341|7335|7341.2|7335.2|7341.2|7335.2|7341|7335|0
1647928370000|2022-03-22 05:52:50|7341.5|7335.5|7342.2|7336.2|7342.2|7336.2|7341.5|7335.5|0
1647928380000|2022-03-22 05:53:00|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|7341.7|7335.7|0
1647928390000|2022-03-22 05:53:10|7341.9|7335.9|7342.9|7336.9|7342.9|7336.9|7341.5|7335.5|0
1647928400000|2022-03-22 05:53:20|7343.5|7337.5|7342.7|7336.7|7343.5|7337.5|7342|7336|0
1647928410000|2022-03-22 05:53:30|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|7342.3|7336.3|0
1647928420000|2022-03-22 05:53:40|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|0
1647928450000|2022-03-22 05:54:10|7342.2|7336.2|7341.7|7335.7|7342.2|7336.2|7341.7|7335.7|2
1647928460000|2022-03-22 05:54:20|7342|7336|7338.2|7332.2|7342|7336|7338.2|7332.2|0
1647928470000|2022-03-22 05:54:30|7337.8|7331.8|7336.5|7330.5|7337.8|7331.8|7336.5|7330.5|1
1647928480000|2022-03-22 05:54:40|7337.2|7331.2|7337.7|7331.7|7337.7|7331.7|7337|7331|10
1647928490000|2022-03-22 05:54:50|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|0
1647928500000|2022-03-22 05:55:00|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|0
1647928510000|2022-03-22 05:55:10|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|0
1647928520000|2022-03-22 05:55:20|7336.6|7330.6|7336.6|7330.6|7336.6|7330.6|7336.3|7330.3|0
1647928530000|2022-03-22 05:55:30|7336.3|7330.3|7336.1|7330.1|7336.3|7330.3|7335.6|7329.6|0
1647928550000|2022-03-22 05:55:50|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|1
1647928560000|2022-03-22 05:56:00|7337.4|7331.4|7337.6|7331.6|7337.9|7331.9|7337.4|7331.4|0
1647928570000|2022-03-22 05:56:10|7338.1|7332.1|7339.3|7333.3|7340.3|7334.3|7338.1|7332.1|0
1647928590000|2022-03-22 05:56:30|7341.3|7335.3|7342.3|7336.3|7342.3|7336.3|7341.3|7335.3|1
1647928600000|2022-03-22 05:56:40|7342.1|7336.1|7340.3|7334.3|7342.1|7336.1|7340.3|7334.3|1
1647928610000|2022-03-22 05:56:50|7340.6|7334.6|7340.3|7334.3|7340.8|7334.8|7340.3|7334.3|0
1647928620000|2022-03-22 05:57:00|7340.2|7334.2|7338.3|7332.3|7340.2|7334.2|7338.3|7332.3|0
1647928630000|2022-03-22 05:57:10|7338.4|7332.4|7341.2|7335.2|7341.2|7335.2|7338.2|7332.2|1
1647928640000|2022-03-22 05:57:20|7340.7|7334.7|7341.5|7335.5|7341.5|7335.5|7340.3|7334.3|2
1647928650000|2022-03-22 05:57:30|7340|7334|7340.1|7334.1|7340.8|7334.8|7340|7334|0
1647928660000|2022-03-22 05:57:40|7340.5|7334.5|7340.6|7334.6|7342.4|7336.4|7340.1|7334.1|2
1647928670000|2022-03-22 05:57:50|7339.6|7333.6|7339.6|7333.6|7339.6|7333.6|7339.6|7333.6|0
1647928690000|2022-03-22 05:58:10|7340|7334|7338.6|7332.6|7340|7334|7338.6|7332.6|0
1647928700000|2022-03-22 05:58:20|7338.3|7332.3|7337.6|7331.6|7338.3|7332.3|7337.6|7331.6|0
1647928710000|2022-03-22 05:58:30|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|7338.1|7332.1|0
1647928730000|2022-03-22 05:58:50|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|0
1647928740000|2022-03-22 05:59:00|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|0
1647928760000|2022-03-22 05:59:20|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|0
1647928770000|2022-03-22 05:59:30|7337.6|7331.6|7338.1|7332.1|7338.1|7332.1|7337.1|7331.1|1
1647928780000|2022-03-22 05:59:40|7338.3|7332.3|7339.1|7333.1|7339.1|7333.1|7338.3|7332.3|9
1647928800000|2022-03-22 06:00:00|7338.8|7332.8|7338.6|7332.6|7339.1|7333.1|7338.6|7332.6|0
1647928820000|2022-03-22 06:00:20|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|7338|7332|0
1647928830000|2022-03-22 06:00:30|7338|7332|7337.8|7331.8|7338|7332|7337.8|7331.8|0
1647928840000|2022-03-22 06:00:40|7337.5|7331.5|7336.6|7330.6|7337.5|7331.5|7336.6|7330.6|0
1647928860000|2022-03-22 06:01:00|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|1
1647928870000|2022-03-22 06:01:10|7337.8|7331.8|7337.5|7331.5|7337.8|7331.8|7337.5|7331.5|1
1647928880000|2022-03-22 06:01:20|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|0
1647928890000|2022-03-22 06:01:30|7337.5|7331.5|7337.8|7331.8|7337.8|7331.8|7337.5|7331.5|0
1647928900000|2022-03-22 06:01:40|7337.5|7331.5|7340.1|7334.1|7340.1|7334.1|7337.5|7331.5|1
1647928910000|2022-03-22 06:01:50|7341.8|7335.8|7341.1|7335.1|7342.3|7336.3|7340.9|7334.9|2
1647928920000|2022-03-22 06:02:00|7340.4|7334.4|7340.9|7334.9|7341.1|7335.1|7340.3|7334.3|0
1647928930000|2022-03-22 06:02:10|7340.4|7334.4|7342.6|7336.6|7342.6|7336.6|7340.3|7334.3|2
1647928940000|2022-03-22 06:02:20|7342.8|7336.8|7341.5|7335.5|7342.8|7336.8|7341.5|7335.5|26
1647928950000|2022-03-22 06:02:30|7341.8|7335.8|7341.9|7335.9|7341.9|7335.9|7341.5|7335.5|0
1647928960000|2022-03-22 06:02:40|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|0
1647928970000|2022-03-22 06:02:50|7341.2|7335.2|7340.7|7334.7|7341.2|7335.2|7340.7|7334.7|0
1647928980000|2022-03-22 06:03:00|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|0
1647928990000|2022-03-22 06:03:10|7340.7|7334.7|7340.1|7334.1|7340.7|7334.7|7340.1|7334.1|0
1647929000000|2022-03-22 06:03:20|7339.9|7333.9|7340.1|7334.1|7340.1|7334.1|7339.9|7333.9|0
1647929010000|2022-03-22 06:03:30|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|5
1647929020000|2022-03-22 06:03:40|7341.8|7335.8|7341.9|7335.9|7342.1|7336.1|7341.8|7335.8|9
1647929030000|2022-03-22 06:03:50|7339.9|7333.9|7339.9|7333.9|7340.4|7334.4|7339.9|7333.9|2
1647929040000|2022-03-22 06:04:00|7339.3|7333.3|7339.4|7333.4|7339.9|7333.9|7339.3|7333.3|1
1647929050000|2022-03-22 06:04:10|7338.9|7332.9|7335.4|7329.4|7339.9|7332.9|7335.4|7329.4|0
1647929110000|2022-03-22 06:05:10|7334.9|7328.9|7331.3|7325.3|7334.9|7328.9|7331.3|7325.3|1
1647929150000|2022-03-22 06:05:50|7331.9|7325.9|7332.1|7326.1|7332.1|7326.1|7331.9|7325.9|0
1647929160000|2022-03-22 06:06:00|7333.1|7327.1|7331.6|7325.6|7333.1|7327.1|7331.6|7325.6|2
1647929170000|2022-03-22 06:06:10|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|0
1647929180000|2022-03-22 06:06:20|7332.5|7326.5|7334.1|7328.1|7334.1|7328.1|7332.5|7326.5|1
1647929190000|2022-03-22 06:06:30|7334.4|7328.4|7336.4|7330.4|7336.4|7330.4|7334.4|7328.4|0
1647929200000|2022-03-22 06:06:40|7336.6|7330.6|7333.9|7327.9|7336.6|7330.6|7333.9|7327.9|1
1647929210000|2022-03-22 06:06:50|7333.4|7327.4|7332.4|7326.4|7333.4|7327.4|7332.1|7326.1|0
1647929220000|2022-03-22 06:07:00|7332.1|7326.1|7332.4|7326.4|7332.4|7326.4|7331.6|7325.6|0
1647929230000|2022-03-22 06:07:10|7331.9|7325.9|7331.3|7325.3|7331.9|7325.9|7331.3|7325.3|0
1647929260000|2022-03-22 06:07:40|7330.2|7324.2|7328.1|7322.1|7330.2|7324.2|7328.1|7322.1|1
1647929270000|2022-03-22 06:07:50|7329.6|7323.6|7329.9|7323.9|7330.6|7324.6|7329.1|7323.1|1
1647929280000|2022-03-22 06:08:00|7329.6|7323.6|7329.6|7323.6|7329.6|7323.6|7328.6|7322.6|0
1647929290000|2022-03-22 06:08:10|7329.1|7323.1|7328.1|7322.1|7329.1|7323.1|7327.8|7321.8|0
1647929300000|2022-03-22 06:08:20|7329.6|7323.6|7329.6|7323.6|7329.6|7323.6|7328.1|7322.1|1
1647929310000|2022-03-22 06:08:30|7329.3|7323.3|7329.6|7323.6|7329.6|7323.6|7329.1|7323.1|0
1647929320000|2022-03-22 06:08:40|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|0
1647929330000|2022-03-22 06:08:50|7329.3|7323.3|7329.1|7323.1|7329.6|7323.6|7329.1|7323.1|0
1647929340000|2022-03-22 06:09:00|7329.6|7323.6|7329.6|7323.6|7329.6|7323.6|7329.6|7323.6|0
1647929360000|2022-03-22 06:09:20|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|0
1647929370000|2022-03-22 06:09:30|7330.3|7324.3|7330.6|7324.6|7330.6|7324.6|7330.3|7324.3|0
1647929390000|2022-03-22 06:09:50|7330.9|7324.9|7329.6|7323.6|7331.1|7325.1|7329.6|7323.6|0
1647929400000|2022-03-22 06:10:00|7330.9|7324.9|7330.1|7324.1|7331.2|7325.2|7328.6|7322.6|1
1647929410000|2022-03-22 06:10:10|7330.7|7324.7|7330.4|7324.4|7330.7|7324.7|7330.4|7324.4|0
1647929430000|2022-03-22 06:10:30|7329.8|7323.8|7330.1|7324.1|7330.1|7324.1|7329.8|7323.8|1
1647929450000|2022-03-22 06:10:50|7329.8|7323.8|7330.1|7324.1|7330.1|7324.1|7329.8|7323.8|0
1647929510000|2022-03-22 06:11:50|7330.6|7324.6|7331.7|7325.7|7331.7|7325.7|7330.6|7324.6|0
1647929560000|2022-03-22 06:12:40|7332.2|7326.2|7332.7|7326.7|7332.7|7326.7|7332.2|7326.2|0
1647929580000|2022-03-22 06:13:00|7335.2|7325.2|7335.2|7325.2|7335.2|7325.2|7335.2|7325.2|1
1647929610000|2022-03-22 06:13:30|7332.7|7326.7|7331.7|7325.7|7332.7|7326.7|7331.7|7325.7|0
1647929620000|2022-03-22 06:13:40|7335.2|7325.2|7335.2|7325.2|7335.2|7325.2|7335.2|7325.2|0
1647929630000|2022-03-22 06:13:50|7332.7|7326.7|7335.2|7325.2|7335.2|7326.7|7332.7|7325.2|0
1647929640000|2022-03-22 06:14:00|7332.9|7326.9|7331.9|7325.9|7335.2|7326.9|7331.7|7325|0
1647929650000|2022-03-22 06:14:10|7331.7|7325.7|7331.1|7325.1|7331.7|7325.7|7331.1|7325.1|0
1647929670000|2022-03-22 06:14:30|7330.9|7324.9|7330.9|7324.9|7332.6|7324.9|7330.9|7322.6|0
1647929680000|2022-03-22 06:14:40|7330.7|7324.7|7332.2|7322.2|7332.4|7324.7|7330.7|7322.2|0
1647929700000|2022-03-22 06:15:00|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|0
1647929710000|2022-03-22 06:15:10|7332.2|7322.2|7332.2|7322.2|7332.2|7322.2|7332.2|7322.2|0
1647929720000|2022-03-22 06:15:20|7330.5|7324.5|7333|7323|7333.3|7324.5|7330.5|7323|0
1647929730000|2022-03-22 06:15:30|7331.3|7325.3|7331|7325|7331.5|7325.5|7331|7325|4
1647929740000|2022-03-22 06:15:40|7331.3|7325.3|7331|7325|7331.3|7325.3|7331|7325|0
1647929750000|2022-03-22 06:15:50|7331.3|7325.3|7331.5|7325.5|7331.5|7325.5|7331|7325|0
1647929760000|2022-03-22 06:16:00|7331.3|7325.3|7330.8|7324.8|7331.3|7325.3|7330.8|7324.8|0
1647929770000|2022-03-22 06:16:10|7330.5|7324.5|7330.3|7320.3|7331.1|7325.1|7330|7320|0
1647929790000|2022-03-22 06:16:30|7330.7|7320.7|7330.7|7320.7|7330.7|7320.7|7330.2|7320.2|0
1647929810000|2022-03-22 06:16:50|7330.2|7320.2|7330.7|7320.7|7330.7|7320.7|7330.2|7320.2|0
1647929820000|2022-03-22 06:17:00|7329|7323|7330.7|7320.7|7330.7|7323|7329|7320.7|0
1647929830000|2022-03-22 06:17:10|7329|7323|7331.3|7321.3|7331.3|7323|7329|7321.3|0
1647929840000|2022-03-22 06:17:20|7329|7323|7329|7323|7329|7323|7329|7323|0
1647929850000|2022-03-22 06:17:30|7330.7|7320.7|7329|7323|7330.7|7323|7329|7320.7|0
1647929860000|2022-03-22 06:17:40|7331.3|7321.3|7329|7323|7331.3|7323|7329|7321.3|0
1647929870000|2022-03-22 06:17:50|7331.3|7321.3|7331.3|7321.3|7331.3|7321.3|7331.3|7321.3|0
1647929880000|2022-03-22 06:18:00|7330.1|7324.1|7330.8|7324.8|7331.3|7325.3|7330.1|7324.1|0
1647929890000|2022-03-22 06:18:10|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|0
1647929900000|2022-03-22 06:18:20|7331.4|7325.4|7331.8|7325.8|7331.9|7325.9|7331.4|7325.4|0
1647929930000|2022-03-22 06:18:50|7332.1|7326.1|7331.8|7325.8|7332.3|7326.3|7331.8|7325.8|0
1647929940000|2022-03-22 06:19:00|7331.6|7325.6|7331.3|7325.3|7331.6|7325.6|7331.3|7325.3|0
1647929950000|2022-03-22 06:19:10|7331.6|7325.6|7331.8|7325.8|7331.8|7325.8|7331.6|7325.6|0
1647929960000|2022-03-22 06:19:20|7331.3|7325.3|7331.3|7325.3|7331.3|7325.3|7331.3|7325.3|0
1647929980000|2022-03-22 06:19:40|7331.6|7325.6|7331.3|7325.3|7331.8|7325.8|7331.3|7325.3|0
1647929990000|2022-03-22 06:19:50|7330.6|7324.6|7332.8|7322.8|7332.8|7324.6|7330.3|7322.8|1
1647930000000|2022-03-22 06:20:00|7330.6|7324.6|7330.6|7324.6|7332.8|7324.6|7330.6|7322.8|0
1647930010000|2022-03-22 06:20:10|7330|7324|7329.5|7323.5|7330|7324|7329.5|7323.5|0
1647930030000|2022-03-22 06:20:30|7329|7323|7329|7323|7329|7323|7329|7323|0
1647930050000|2022-03-22 06:20:50|7329.2|7323.2|7330.7|7320.7|7330.7|7323.2|7329.2|7320.7|0
1647930090000|2022-03-22 06:21:30|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|0
1647930100000|2022-03-22 06:21:40|7330.7|7320.7|7330.7|7320.7|7330.7|7320.7|7330.7|7320.7|0
1647930130000|2022-03-22 06:22:10|7330.9|7320.9|7330.7|7320.7|7330.9|7323.2|7329.2|7320.7|0
1647930140000|2022-03-22 06:22:20|7329.2|7323.2|7329.2|7323.2|7330.7|7323.2|7328.7|7320.7|0
1647930150000|2022-03-22 06:22:30|7329|7323|7330.5|7320.5|7330.5|7323|7329|7320.5|0
1647930160000|2022-03-22 06:22:40|7329|7323|7329|7323|7329|7323|7329|7323|0
1647930190000|2022-03-22 06:23:10|7330.7|7320.7|7330.7|7320.7|7330.7|7320.7|7330.7|7320.7|0
1647930200000|2022-03-22 06:23:20|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|0
1647930210000|2022-03-22 06:23:30|7329|7323|7329|7323|7329|7323|7329|7323|0
1647930240000|2022-03-22 06:24:00|7331.3|7321.3|7331.5|7325.5|7331.5|7325.5|7329|7321.3|3
1647930250000|2022-03-22 06:24:10|7331|7325|7331|7325|7331|7325|7331|7325|0
1647930260000|2022-03-22 06:24:20|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|0
1647930280000|2022-03-22 06:24:40|7332.3|7322.3|7332.3|7322.3|7332.3|7322.3|7332.3|7322.3|1
1647930290000|2022-03-22 06:24:50|7332|7322|7332|7322|7332|7322|7332|7322|0
1647930350000|2022-03-22 06:25:50|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|0
1647930360000|2022-03-22 06:26:00|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647930380000|2022-03-22 06:26:20|7329.2|7323.2|7331.1|7321.1|7331.1|7323.2|7329.2|7320.7|0
1647930390000|2022-03-22 06:26:30|7330.7|7320.7|7330.7|7320.7|7330.7|7320.7|7330.7|7320.7|0
1647930480000|2022-03-22 06:28:00|7329.2|7323.2|7328.1|7322.1|7330.9|7323.2|7328.1|7320.7|0
1647930490000|2022-03-22 06:28:10|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|0
1647930520000|2022-03-22 06:28:40|7327.3|7321.3|7327.8|7321.8|7327.8|7321.8|7327.3|7321.3|0
1647930530000|2022-03-22 06:28:50|7328.1|7322.1|7328.6|7322.6|7328.6|7322.6|7328.1|7322.1|0
1647930540000|2022-03-22 06:29:00|7328.4|7322.4|7328.1|7322.1|7328.4|7322.4|7328.1|7322.1|0
1647930560000|2022-03-22 06:29:20|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|0
1647930570000|2022-03-22 06:29:30|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1647930590000|2022-03-22 06:29:50|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327|7321|0
1647930600000|2022-03-22 06:30:00|7328.1|7322.1|7328.1|7322.1|7328.3|7322.3|7328.1|7322.1|0
1647930610000|2022-03-22 06:30:10|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|1
1647930620000|2022-03-22 06:30:20|7329.9|7323.9|7329.7|7323.7|7330.2|7324.2|7329.2|7323.2|0
1647930630000|2022-03-22 06:30:30|7329.2|7323.2|7329.7|7323.7|7329.9|7323.9|7329.2|7323.2|0
1647930640000|2022-03-22 06:30:40|7329.9|7323.9|7329.4|7323.4|7329.9|7323.9|7329.4|7323.4|0
1647930670000|2022-03-22 06:31:10|7326.8|7320.8|7326.6|7320.6|7326.8|7320.8|7326.6|7320.6|4
1647930680000|2022-03-22 06:31:20|7327.1|7321.1|7326.3|7320.3|7327.1|7321.1|7326.3|7320.3|2
1647930690000|2022-03-22 06:31:30|7326|7320|7319.8|7313.8|7326|7320|7319.8|7313.8|6
1647930700000|2022-03-22 06:31:40|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|0
1647930710000|2022-03-22 06:31:50|7320|7314|7321.7|7315.7|7321.7|7315.7|7320|7314|3
1647930720000|2022-03-22 06:32:00|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|0
1647930750000|2022-03-22 06:32:30|7321.1|7315.1|7321.3|7315.3|7321.3|7315.3|7321.1|7315.1|0
1647930770000|2022-03-22 06:32:50|7320.8|7314.8|7319.5|7313.5|7320.8|7314.8|7319.5|7313.5|2
1647930780000|2022-03-22 06:33:00|7319.8|7313.8|7321.1|7315.1|7321.1|7315.1|7319.5|7313.5|0
1647930790000|2022-03-22 06:33:10|7320.6|7314.6|7320.7|7314.7|7321.5|7315.5|7320.2|7314.2|0
1647930840000|2022-03-22 06:34:00|7319.8|7313.8|7323.5|7313.5|7323.5|7315.2|7319.8|7313.5|1
1647930850000|2022-03-22 06:34:10|7323.7|7313.7|7321.2|7315.2|7323.7|7315.4|7321.2|7313.7|0
1647930860000|2022-03-22 06:34:20|7323.5|7313.5|7323.7|7313.7|7323.7|7315.2|7320.7|7313.3|0
1647930880000|2022-03-22 06:34:40|7321.4|7315.4|7320.3|7314.3|7323.5|7315.5|7320|7313.5|0
1647930890000|2022-03-22 06:34:50|7320.5|7314.5|7320|7314|7320.9|7314.9|7319.5|7313.5|0
1647930900000|2022-03-22 06:35:00|7319|7313|7319|7313|7319|7313|7319|7313|0
1647930920000|2022-03-22 06:35:20|7317.4|7311.4|7316.9|7310.9|7317.4|7311.4|7316.9|7310.9|1
1647930940000|2022-03-22 06:35:40|7316.5|7310.5|7322.3|7316.3|7322.3|7316.3|7316.5|7310.5|2
1647930950000|2022-03-22 06:35:50|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1647930960000|2022-03-22 06:36:00|7321.3|7315.3|7325.3|7315.3|7325.3|7315.8|7321.3|7315.3|1
1647930970000|2022-03-22 06:36:10|7324.6|7318.6|7322.6|7316.6|7325.7|7318.6|7322.6|7315.7|0
1647930980000|2022-03-22 06:36:20|7322.8|7316.8|7325.1|7315.1|7325.1|7316.8|7322.8|7315.1|0
1647930990000|2022-03-22 06:36:30|7325.3|7315.3|7325.3|7315.3|7325.3|7315.3|7325.1|7315.1|0
1647931000000|2022-03-22 06:36:40|7329|7314|7328.7|7313.7|7329|7314|7328.7|7313.7|1
1647931010000|2022-03-22 06:36:50|7329.7|7314.7|7324.1|7318.1|7329.7|7318.3|7324.1|7314.7|0
1647931020000|2022-03-22 06:37:00|7327.8|7317.8|7327.8|7317.8|7327.8|7317.8|7327.8|7317.8|1
1647931030000|2022-03-22 06:37:10|7328.2|7318.2|7328.2|7318.2|7328.2|7318.2|7328.2|7318.2|0
1647931040000|2022-03-22 06:37:20|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|0
1647931050000|2022-03-22 06:37:30|7328|7322|7328.2|7318.2|7328.2|7322|7328|7318.2|0
1647931080000|2022-03-22 06:38:00|7328.5|7318.5|7328.5|7318.5|7328.5|7318.5|7328.5|7318.5|0
1647931100000|2022-03-22 06:38:20|7329.1|7319.1|7329.1|7319.1|7329.1|7319.1|7329.1|7319.1|0
1647931110000|2022-03-22 06:38:30|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1647931130000|2022-03-22 06:38:50|||||||||2
1647931150000|2022-03-22 06:39:10|7331|7321|7329.5|7323.5|7331|7323.5|7329.5|7321|0
1647931170000|2022-03-22 06:39:30|7330|7324|7330.3|7324.3|7330.3|7324.3|7330|7324|0
1647931200000|2022-03-22 06:40:00|7333|7323|7331.5|7325.5|7333.2|7325.5|7331.5|7323|0
1647931230000|2022-03-22 06:40:30|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|0
1647931250000|2022-03-22 06:40:50|7331.5|7325.5|7330.9|7324.9|7331.5|7325.5|7330.9|7324.9|0
1647931260000|2022-03-22 06:41:00|7330.6|7324.6|7330.3|7324.3|7330.6|7324.6|7330.3|7324.3|0
1647931270000|2022-03-22 06:41:10|7329.8|7323.8|7330.3|7324.3|7330.3|7324.3|7329.3|7323.3|1
1647931280000|2022-03-22 06:41:20|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|1
1647931290000|2022-03-22 06:41:30|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|0
1647931320000|2022-03-22 06:42:00|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|0
1647931330000|2022-03-22 06:42:10|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|0
1647931340000|2022-03-22 06:42:20|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|0
1647931380000|2022-03-22 06:43:00|7333|7323|7330.7|7324.7|7333|7324.7|7330.7|7323|0
1647931390000|2022-03-22 06:43:10|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|0
1647931410000|2022-03-22 06:43:30|7330.1|7324.1|7330.4|7324.4|7330.4|7324.4|7330.1|7324.1|0
1647931430000|2022-03-22 06:43:50|7330.7|7324.7|7330.4|7324.4|7330.7|7324.7|7330.4|7324.4|0
1647931440000|2022-03-22 06:44:00|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|0
1647931450000|2022-03-22 06:44:10|7330.3|7324.3|7330.6|7324.6|7330.6|7324.6|7330.3|7324.3|0
1647931460000|2022-03-22 06:44:20|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|0
1647931470000|2022-03-22 06:44:30|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|0
1647931500000|2022-03-22 06:45:00|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|0
1647931510000|2022-03-22 06:45:10|7330.9|7324.9|7330.6|7324.6|7331.5|7325.5|7330.6|7324.6|2
1647931520000|2022-03-22 06:45:20|7330.9|7324.9|7331.2|7325.2|7331.7|7325.7|7330.9|7324.9|0
1647931530000|2022-03-22 06:45:30|7331.7|7325.7|7330.9|7324.9|7331.7|7325.7|7330.9|7324.9|0
1647931540000|2022-03-22 06:45:40|7330.6|7324.6|7331.1|7325.1|7331.1|7325.1|7330.6|7324.6|0
1647931550000|2022-03-22 06:45:50|7329.8|7323.8|7328.5|7322.5|7329.8|7323.8|7328.5|7322.5|2
1647931560000|2022-03-22 06:46:00|7329|7323|7329.3|7323.3|7329.3|7323.3|7329|7323|0
1647931580000|2022-03-22 06:46:20|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|0
1647931590000|2022-03-22 06:46:30|7331.8|7321.8|7331.8|7321.8|7331.8|7321.8|7331.8|7321.8|0
1647931600000|2022-03-22 06:46:40|7332.1|7322.1|7330.1|7324.1|7332.4|7324.1|7330.1|7322.1|0
1647931610000|2022-03-22 06:46:50|7328.8|7322.8|7329.5|7323.5|7329.5|7323.5|7328.8|7322.8|4
1647931620000|2022-03-22 06:47:00|7329.8|7323.8|7329.9|7323.9|7330.5|7324.5|7329.5|7323.5|0
1647931630000|2022-03-22 06:47:10|7329.8|7323.8|7329.5|7323.5|7330.5|7324.5|7329.5|7323.5|0
1647931640000|2022-03-22 06:47:20|7331.5|7325.5|7330.5|7324.5|7331.5|7325.5|7329.5|7323.5|1
1647931650000|2022-03-22 06:47:30|7330.8|7324.8|7330.5|7324.5|7331|7325|7330|7324|0
1647931660000|2022-03-22 06:47:40|7331|7325|7330.5|7324.5|7331|7325|7330|7324|0
1647931670000|2022-03-22 06:47:50|7330.2|7324.2|7329.5|7323.5|7330.5|7324.5|7329.5|7323.5|0
1647931700000|2022-03-22 06:48:20|7331.6|7321.6|7327.8|7321.8|7331.6|7323.6|7327.8|7321.6|0
1647931710000|2022-03-22 06:48:30|7328|7322|7329.9|7323.9|7332.2|7326.2|7328|7322|1
1647931720000|2022-03-22 06:48:40|7330.2|7324.2|7329.9|7323.9|7330.2|7324.2|7329.9|7323.9|0
1647931740000|2022-03-22 06:49:00|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|0
1647931750000|2022-03-22 06:49:10|7329.9|7323.9|7329.4|7323.4|7329.9|7323.9|7329.4|7323.4|0
1647931770000|2022-03-22 06:49:30|7329.1|7323.1|7328.3|7322.3|7329.1|7323.1|7328.3|7322.3|0
1647931780000|2022-03-22 06:49:40|7327|7321|7323.8|7317.8|7327|7321|7323.3|7317.3|2
1647931790000|2022-03-22 06:49:50|7323.3|7317.3|7323.3|7317.3|7323.3|7317.3|7323.3|7317.3|0
1647931800000|2022-03-22 06:50:00|7322.8|7316.8|7326.4|7316.4|7326.4|7317.8|7322.8|7316.4|1
1647931810000|2022-03-22 06:50:10|7326.7|7316.7|7327.2|7317.2|7327.2|7317.2|7326.7|7316.7|0
1647931820000|2022-03-22 06:50:20|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.4|7319.4|0
1647931840000|2022-03-22 06:50:40|7325.4|7319.4|7325.7|7319.7|7325.7|7319.7|7325.4|7319.4|0
1647931860000|2022-03-22 06:51:00|7325.4|7319.4|7325.9|7319.9|7325.9|7319.9|7325.4|7319.4|0
1647931870000|2022-03-22 06:51:10|7328.2|7318.2|7328.5|7318.5|7328.5|7318.5|7328.2|7318.2|0
1647931890000|2022-03-22 06:51:30|7329|7319|7329|7319|7329|7319|7329|7319|0
1647931900000|2022-03-22 06:51:40|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|0
1647931920000|2022-03-22 06:52:00|7329|7319|7326.7|7320.7|7329|7320.7|7326.7|7319|0
1647931940000|2022-03-22 06:52:20|7329|7319|7329|7319|7329|7319|7329|7319|0
1647931950000|2022-03-22 06:52:30|7329.2|7319.2|7329.2|7319.2|7329.2|7319.2|7329.2|7319.2|0
1647932050000|2022-03-22 06:54:10|7329.5|7319.5|7329.7|7319.7|7329.7|7319.7|7329.5|7319.5|0
1647932150000|2022-03-22 06:55:50|7329.9|7319.9|7329.9|7319.9|7329.9|7319.9|7329.9|7319.9|0
1647932180000|2022-03-22 06:56:20|7328.4|7322.4|7329.4|7319.4|7329.4|7322.4|7328.4|7319.4|1
1647932200000|2022-03-22 06:56:40|7329.2|7319.2|7329.2|7319.2|7329.2|7319.2|7329.2|7319.2|1
1647932220000|2022-03-22 06:57:00|7326.9|7320.9|7326.3|7320.3|7326.9|7320.9|7326.3|7320.3|0
1647932230000|2022-03-22 06:57:10|7325.5|7319.5|7325.3|7319.3|7325.5|7319.5|7325.3|7319.3|0
1647932260000|2022-03-22 06:57:40|7324.4|7318.4|7324.3|7318.3|7324.4|7318.4|7323.3|7317.3|0
1647932270000|2022-03-22 06:57:50|7323.8|7317.8|7326.4|7316.4|7326.4|7317.8|7323.8|7316.4|1
1647932280000|2022-03-22 06:58:00|7326.6|7316.6|7326.6|7316.6|7326.9|7319.1|7325.1|7316.6|0
1647932290000|2022-03-22 06:58:10|7325.1|7319.1|7326.6|7316.6|7326.6|7319.1|7325.1|7316.6|0
1647932300000|2022-03-22 06:58:20|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|0
1647932310000|2022-03-22 06:58:30|7325.1|7319.1|7325.1|7319.1|7327|7319.1|7325.1|7316.6|0
1647932320000|2022-03-22 06:58:40|7326.8|7316.8|7325.1|7319.1|7326.8|7319.1|7324.9|7316.6|0
1647932330000|2022-03-22 06:58:50|7326.8|7316.8|7325.1|7319.1|7327|7319.6|7324.6|7316.6|0
1647932340000|2022-03-22 06:59:00|7324.3|7318.3|7324.8|7318.8|7324.8|7318.8|7324.3|7318.3|0
1647932350000|2022-03-22 06:59:10|7323.8|7317.8|7323.8|7317.8|7325.3|7319.3|7323.8|7317.8|1
1647932360000|2022-03-22 06:59:20|7324.3|7318.3|7323.8|7317.8|7324.3|7318.3|7322.8|7316.8|0
1647932370000|2022-03-22 06:59:30|7324.3|7318.3|7324.1|7318.1|7324.3|7318.3|7323.8|7317.8|0
1647932380000|2022-03-22 06:59:40|7324|7318|7324.3|7318.3|7324.3|7318.3|7323.8|7317.8|0
1647932390000|2022-03-22 06:59:50|7323|7317|7323.7|7317.7|7324|7318|7322.7|7316.7|1
1647932400000|2022-03-22 07:00:00|7323.5|7317.5|7322|7316|7324|7318|7322|7316|0
1647932430000|2022-03-22 07:00:30|7322.9|7316.9|7320|7314|7323.5|7317.5|7320|7314|2
1647932440000|2022-03-22 07:00:40|7318.8|7312.8|7319.5|7313.5|7319.5|7313.5|7318.8|7312.8|1
1647932460000|2022-03-22 07:01:00|7319.2|7313.2|7318|7312|7319.2|7313.2|7317.8|7311.8|0
1647932490000|2022-03-22 07:01:30|7318.3|7312.3|7320|7314|7322|7316|7318.3|7312.3|2
1647932510000|2022-03-22 07:01:50|7319.7|7313.7|7320|7314|7320|7314|7319|7313|0
1647932520000|2022-03-22 07:02:00|7322.2|7312.2|7322.2|7312.2|7322.2|7314.5|7320.5|7312.2|0
1647932530000|2022-03-22 07:02:10|7320.5|7314.5|7320.5|7314.5|7322|7314.5|7320|7312|0
1647932540000|2022-03-22 07:02:20|7322.2|7312.2|7322|7312|7322.2|7312.2|7322|7312|0
1647932580000|2022-03-22 07:03:00|7321.7|7311.7|7320.5|7314.5|7321.7|7314.5|7320.5|7311.5|2
1647932590000|2022-03-22 07:03:10|7322.2|7312.2|7319.3|7313.3|7322.2|7313.5|7319|7312.2|0
1647932600000|2022-03-22 07:03:20|7319.8|7313.8|7320|7314|7320|7314|7319.8|7313.8|0
1647932620000|2022-03-22 07:03:40|7319.3|7313.3|7319|7313|7319.5|7313.5|7319|7313|0
1647932630000|2022-03-22 07:03:50|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|0
1647932640000|2022-03-22 07:04:00|7320|7314|7320|7314|7322.8|7314.7|7320|7312.8|2
1647932650000|2022-03-22 07:04:10|7320.5|7314.5|7318.8|7308.8|7321|7315|7318.8|7308.8|5
1647932670000|2022-03-22 07:04:30|7319.5|7309.5|7319.5|7309.5|7319.5|7309.5|7319.5|7309.5|0
1647932690000|2022-03-22 07:04:50|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|0
1647932700000|2022-03-22 07:05:00|7319.2|7309.2|7316.4|7310.4|7319.2|7310.6|7316.2|7309.2|2
1647932710000|2022-03-22 07:05:10|7317.5|7311.5|7319.7|7309.7|7319.7|7311.5|7317.5|7309.2|3
1647932720000|2022-03-22 07:05:20|7319.4|7309.4|7319|7309|7319.4|7309.4|7319|7309|0
1647932730000|2022-03-22 07:05:30|7319.7|7309.7|7319.7|7309.7|7319.7|7309.7|7319.7|7309.7|0
1647932740000|2022-03-22 07:05:40|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|0
1647932750000|2022-03-22 07:05:50|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|0
1647932760000|2022-03-22 07:06:00|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319|7309|0
1647932790000|2022-03-22 07:06:30|7318.6|7312.6|7320.5|7310.5|7320.5|7312.6|7318.6|7309.9|0
1647932800000|2022-03-22 07:06:40|7319.9|7309.9|7319.7|7309.7|7319.9|7309.9|7319.4|7309.4|0
1647932810000|2022-03-22 07:06:50|7320.1|7310.1|7316.2|7310.2|7320.1|7310.2|7316.2|7309.4|1
1647932820000|2022-03-22 07:07:00|7315.7|7309.7|7319.2|7304.2|7319.2|7309.7|7315.7|7304.2|15
1647932850000|2022-03-22 07:07:30|7319.4|7304.4|7319.2|7304.2|7320.4|7305.4|7319.2|7304.2|0
1647932860000|2022-03-22 07:07:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|0
1647932870000|2022-03-22 07:07:50|7318.5|7303.5|7314.9|7308.9|7318.5|7308.9|7314.9|7303.5|0
1647932880000|2022-03-22 07:08:00|||||||||6
1647932890000|2022-03-22 07:08:10|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|7315.5|7309.5|0
1647932900000|2022-03-22 07:08:20|7316.6|7310.6|7315.2|7309.2|7316.6|7310.6|7315.2|7309.2|1
1647932910000|2022-03-22 07:08:30|7315.4|7309.4|7315.1|7309.1|7315.4|7309.4|7315.1|7309.1|0
1647932970000|2022-03-22 07:09:30|7314.3|7308.3|7313.7|7307.7|7314.3|7308.3|7313.4|7307.4|0
1647932980000|2022-03-22 07:09:40|7313.4|7307.4|7312.9|7306.9|7313.4|7307.4|7312.9|7306.9|0
1647933000000|2022-03-22 07:10:00|7312.6|7306.6|7312.1|7306.1|7312.6|7306.6|7312.1|7306.1|2
1647933020000|2022-03-22 07:10:20|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|1
1647933030000|2022-03-22 07:10:30|7311.9|7305.9|7314.2|7308.2|7315.4|7309.4|7311.9|7305.9|2
1647933040000|2022-03-22 07:10:40|7314.5|7308.5|7313.7|7307.7|7314.5|7308.5|7313.7|7307.7|2
1647933050000|2022-03-22 07:10:50|7313.9|7307.9|7314.2|7308.2|7314.2|7308.2|7313.9|7307.9|1
1647933060000|2022-03-22 07:11:00|7316|7310|7315.7|7309.7|7316|7310|7315.7|7309.7|1
1647933090000|2022-03-22 07:11:30|7316|7310|7316|7310|7316|7310|7316|7310|0
1647933100000|2022-03-22 07:11:40|7316.5|7310.5|7317.1|7311.1|7317.1|7311.1|7316.5|7310.5|0
1647933110000|2022-03-22 07:11:50|7310.7|7304.7|7311.4|7305.4|7311.4|7305.4|7310.7|7304.7|8
1647933130000|2022-03-22 07:12:10|7311.7|7305.7|7311.9|7305.9|7311.9|7305.9|7311.7|7305.7|0
1647933140000|2022-03-22 07:12:20|7311.6|7305.6|7311.4|7305.4|7311.6|7305.6|7311.4|7305.4|0
1647933160000|2022-03-22 07:12:40|7311.1|7305.1|7310.9|7304.9|7311.1|7305.1|7310.9|7304.9|0
1647933170000|2022-03-22 07:12:50|7309.9|7303.9|7310.9|7304.9|7310.9|7304.9|7309.9|7303.9|13
1647933180000|2022-03-22 07:13:00|7310.2|7304.2|7310.9|7304.9|7310.9|7304.9|7310.2|7304.2|3
1647933190000|2022-03-22 07:13:10|7310.2|7304.2|7310.9|7304.9|7311.4|7305.4|7310.2|7304.2|3
1647933200000|2022-03-22 07:13:20|7310.7|7304.7|7310.9|7304.9|7310.9|7304.9|7310.7|7304.7|0
1647933210000|2022-03-22 07:13:30|7310.6|7304.6|7310.4|7304.4|7310.6|7304.6|7310.4|7304.4|0
1647933220000|2022-03-22 07:13:40|7310.2|7304.2|7310.4|7304.4|7310.4|7304.4|7309.7|7303.7|0
1647933230000|2022-03-22 07:13:50|7310.2|7304.2|7309.9|7303.9|7310.4|7304.4|7309.7|7303.7|0
1647933240000|2022-03-22 07:14:00|7309.7|7303.7|7309.9|7303.9|7310.4|7304.4|7309.7|7303.7|3
1647933250000|2022-03-22 07:14:10|7310.7|7304.7|7310.7|7304.7|7310.9|7304.9|7310.7|7304.7|1
1647933260000|2022-03-22 07:14:20|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|0
1647933270000|2022-03-22 07:14:30|7310.7|7304.7|7310.4|7304.4|7310.7|7304.7|7310.4|7304.4|0
1647933290000|2022-03-22 07:14:50|7310.7|7304.7|7310.4|7304.4|7310.7|7304.7|7310.4|7304.4|1
1647933300000|2022-03-22 07:15:00|7310.7|7304.7|7310.7|7304.7|7311|7305|7310.4|7304.4|1
1647933350000|2022-03-22 07:15:50|7310.4|7304.4|7309.9|7303.9|7310.4|7304.4|7309.9|7303.9|10
1647933370000|2022-03-22 07:16:10|||||||||1
1647933380000|2022-03-22 07:16:20|||||||||1
1647933410000|2022-03-22 07:16:50|||||||||3
1647933420000|2022-03-22 07:17:00|||||||||1
1647933430000|2022-03-22 07:17:10|7309.6|7303.6|7310.6|7304.6|7310.7|7304.7|7309.6|7303.6|1
1647933440000|2022-03-22 07:17:20|7311.5|7305.5|7310.6|7304.6|7312.1|7306.1|7310.6|7304.6|1
1647933450000|2022-03-22 07:17:30|7310.4|7304.4|7310.6|7304.6|7310.6|7304.6|7310.4|7304.4|0
1647933460000|2022-03-22 07:17:40|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|0
1647933470000|2022-03-22 07:17:50|7311.4|7305.4|7310.9|7304.9|7311.6|7305.6|7310.6|7304.6|0
1647933510000|2022-03-22 07:18:30|7311.1|7305.1|7311.1|7305.1|7311.1|7305.1|7311.1|7305.1|0
1647933520000|2022-03-22 07:18:40|7311.4|7305.4|7310.6|7304.6|7311.4|7305.4|7310.6|7304.6|0
1647933530000|2022-03-22 07:18:50|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|0
1647933540000|2022-03-22 07:19:00|7311.1|7305.1|7311.1|7305.1|7311.4|7305.4|7310.6|7304.6|0
1647933550000|2022-03-22 07:19:10|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|0
1647933570000|2022-03-22 07:19:30|7311.1|7305.1|7311.6|7305.6|7311.6|7305.6|7309.6|7303.6|6
1647933580000|2022-03-22 07:19:40|7312.1|7306.1|7311.6|7305.6|7312.1|7306.1|7311.6|7305.6|3
1647933590000|2022-03-22 07:19:50|7310.6|7304.6|7310.8|7304.8|7310.8|7304.8|7310.6|7304.6|1
1647933600000|2022-03-22 07:20:00|7311.1|7305.1|7312.8|7306.8|7312.8|7306.8|7311.1|7305.1|1
1647933610000|2022-03-22 07:20:10|7312.3|7306.3|7311.8|7305.8|7312.3|7306.3|7311.8|7305.8|0
1647933620000|2022-03-22 07:20:20|7310.3|7304.3|7311.8|7305.8|7312.1|7306.1|7310.3|7304.3|1
1647933640000|2022-03-22 07:20:40|7311.6|7305.6|7312.8|7306.8|7312.8|7306.8|7311.6|7305.6|0
1647933660000|2022-03-22 07:21:00|7313.3|7307.3|7313.3|7307.3|7313.3|7307.3|7313.1|7307.1|0
1647933690000|2022-03-22 07:21:30|7316.8|7310.8|7318.1|7312.1|7318.1|7312.1|7316.8|7310.8|8
1647933710000|2022-03-22 07:21:50|7318.7|7312.7|7317.6|7311.6|7318.7|7312.7|7317.6|7311.6|1
1647933720000|2022-03-22 07:22:00|7317.3|7311.3|7317.8|7311.8|7318.1|7312.1|7317.3|7311.3|0
1647933750000|2022-03-22 07:22:30|7317.4|7311.4|7316.8|7310.8|7317.4|7311.4|7316.8|7310.8|1
1647933780000|2022-03-22 07:23:00|7315.8|7309.8|7316.3|7310.3|7316.3|7310.3|7315.8|7309.8|0
1647933790000|2022-03-22 07:23:10|7316.5|7310.5|7316.5|7310.5|7316.5|7310.5|7316.5|7310.5|0
1647933800000|2022-03-22 07:23:20|7316.6|7310.6|7316.8|7310.8|7316.8|7310.8|7316.6|7310.6|0
1647933820000|2022-03-22 07:23:40|7316.3|7310.3|7316.8|7310.8|7316.8|7310.8|7316.3|7310.3|0
1647933830000|2022-03-22 07:23:50|7316.5|7310.5|7316.8|7310.8|7316.8|7310.8|7316.5|7310.5|1
1647933840000|2022-03-22 07:24:00|7317|7311|7317|7311|7317|7311|7317|7311|0
1647933850000|2022-03-22 07:24:10|7318.6|7312.6|7318.4|7312.4|7318.6|7312.6|7318.4|7312.4|1
1647933860000|2022-03-22 07:24:20|7317.9|7311.9|7318.6|7312.6|7318.6|7312.6|7317.9|7311.9|0
1647933870000|2022-03-22 07:24:30|7318.9|7312.9|7319.1|7313.1|7319.1|7313.1|7318.9|7312.9|2
1647933880000|2022-03-22 07:24:40|7318.9|7312.9|7319.4|7313.4|7319.4|7313.4|7318.4|7312.4|0
1647933890000|2022-03-22 07:24:50|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|0
1647933910000|2022-03-22 07:25:10|7321.7|7311.7|7321.7|7311.7|7321.7|7311.7|7321.7|7311.7|0
1647933930000|2022-03-22 07:25:30|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|0
1647933950000|2022-03-22 07:25:50|7317.1|7311.1|7316.9|7310.9|7317.1|7311.1|7316.9|7310.9|0
1647933960000|2022-03-22 07:26:00|7316.4|7310.4|7315.9|7309.9|7316.4|7310.4|7315.5|7309.5|2
1647933970000|2022-03-22 07:26:10|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|0
1647933980000|2022-03-22 07:26:20|7314.9|7308.9|7314.9|7308.9|7314.9|7308.9|7314.9|7308.9|0
1647934000000|2022-03-22 07:26:40|7314.4|7308.4|7312.9|7306.9|7314.9|7308.9|7312.9|7306.9|3
1647934010000|2022-03-22 07:26:50|7312.6|7306.6|7312.4|7306.4|7312.6|7306.6|7312.4|7306.4|0
1647934020000|2022-03-22 07:27:00|7311.8|7305.8|7312.3|7306.3|7312.3|7306.3|7311.8|7305.8|1
1647934030000|2022-03-22 07:27:10|7311.4|7305.4|7314.6|7308.6|7314.9|7308.9|7311.4|7305.4|11
1647934050000|2022-03-22 07:27:30|7315|7309|7315|7309|7315|7309|7315|7309|0
1647934060000|2022-03-22 07:27:40|7314.6|7308.6|7313|7307|7314.6|7308.6|7313|7307|0
1647934090000|2022-03-22 07:28:10|7312.5|7306.5|7310.5|7304.5|7313|7307|7310.5|7304.5|0
1647934110000|2022-03-22 07:28:30|7311|7305|7313|7307|7313.5|7307.5|7309.5|7303.5|5
1647934120000|2022-03-22 07:28:40|7312.7|7306.7|7312|7306|7312.7|7306.7|7312|7306|0
1647934140000|2022-03-22 07:29:00|7311.7|7305.7|7311|7305|7311.7|7305.7|7311|7305|0
1647934150000|2022-03-22 07:29:10|7310.5|7304.5|7310.5|7304.5|7310.5|7304.5|7310.5|7304.5|9
1647934160000|2022-03-22 07:29:20|7310.3|7304.3|7309.5|7303.5|7310.3|7304.3|7309.5|7303.5|13
1647934170000|2022-03-22 07:29:30|7310|7304|7310.5|7304.5|7310.5|7304.5|7309.5|7303.5|4
1647934180000|2022-03-22 07:29:40|7310|7304|7310.5|7304.5|7310.5|7304.5|7309.8|7303.8|1
1647934190000|2022-03-22 07:29:50|7310|7304|7309.5|7303.5|7310.5|7304.5|7309.5|7303.5|0
1647934200000|2022-03-22 07:30:00|7310|7304|7312.6|7306.6|7312.6|7306.6|7309.5|7303.5|7
1647934210000|2022-03-22 07:30:10|7312.1|7306.1|7311.6|7305.6|7312.6|7306.6|7311.6|7305.6|5
1647934220000|2022-03-22 07:30:20|7311.9|7305.9|7312.3|7306.3|7312.6|7306.6|7311.9|7305.9|0
1647934230000|2022-03-22 07:30:30|7311.5|7305.5|7311.9|7305.9|7311.9|7305.9|7311.2|7305.2|0
1647934250000|2022-03-22 07:30:50|7311.5|7305.5|7311.3|7305.3|7311.5|7305.5|7311.3|7305.3|0
1647934260000|2022-03-22 07:31:00|7311.5|7305.5|7311.4|7305.4|7311.7|7305.7|7311.4|7305.4|0
1647934270000|2022-03-22 07:31:10|7312|7306|7311.8|7305.8|7312|7306|7311.8|7305.8|0
1647934280000|2022-03-22 07:31:20|7312|7306|7311.3|7305.3|7312|7306|7311|7305|0
1647934290000|2022-03-22 07:31:30|7311.5|7305.5|7311.5|7305.5|7311.5|7305.5|7310.7|7304.7|0
1647934300000|2022-03-22 07:31:40|7312|7306|7312|7306|7312|7306|7312|7306|0
1647934310000|2022-03-22 07:31:50|7312.5|7306.5|7312.5|7306.5|7313|7307|7312.5|7306.5|1
1647934320000|2022-03-22 07:32:00|7312.3|7306.3|7310.4|7304.4|7312.3|7306.3|7310.4|7304.4|1
1647934330000|2022-03-22 07:32:10|7309.8|7303.8|7310|7304|7310|7304|7308.8|7302.8|0
1647934340000|2022-03-22 07:32:20|7310.2|7304.2|7312.6|7306.6|7312.6|7306.6|7310.2|7304.2|2
1647934380000|2022-03-22 07:33:00|7312.8|7306.8|7313|7307|7313.3|7307.3|7312.8|7306.8|1
1647934400000|2022-03-22 07:33:20|7312.5|7306.5|7312|7306|7312.5|7306.5|7312|7306|0
1647934430000|2022-03-22 07:33:50|7311.7|7305.7|7311|7305|7311.7|7305.7|7311|7305|1
1647934440000|2022-03-22 07:34:00|7310.7|7304.7|7310.5|7304.5|7310.7|7304.7|7310|7304|1
1647934450000|2022-03-22 07:34:10|7310.2|7304.2|7310|7304|7310.2|7304.2|7310|7304|0
1647934460000|2022-03-22 07:34:20|7311.1|7305.1|7312.9|7306.9|7312.9|7306.9|7311.1|7305.1|4
1647934470000|2022-03-22 07:34:30|7313.4|7307.4|7312.6|7306.6|7313.4|7307.4|7312.6|7306.6|0
1647934480000|2022-03-22 07:34:40|7313.1|7307.1|7312.6|7306.6|7313.1|7307.1|7312.4|7306.4|1
1647934490000|2022-03-22 07:34:50|7312.9|7306.9|7312.4|7306.4|7312.9|7306.9|7312.1|7306.1|0
1647934500000|2022-03-22 07:35:00|7312.9|7306.9|7316.2|7310.2|7317.5|7311.5|7312.9|7306.9|4
1647934510000|2022-03-22 07:35:10|7316.5|7310.5|7316.2|7310.2|7316.5|7310.5|7316.2|7310.2|10
1647934520000|2022-03-22 07:35:20|7315.7|7309.7|7315.5|7309.5|7315.7|7309.7|7315.5|7309.5|0
1647934530000|2022-03-22 07:35:30|7315.7|7309.7|7315.2|7309.2|7315.7|7309.7|7315.2|7309.2|1
1647934540000|2022-03-22 07:35:40|7314.9|7308.9|7313.3|7307.3|7315.4|7309.4|7313.3|7307.3|0
1647934550000|2022-03-22 07:35:50|7313.9|7307.9|7313.5|7307.5|7314.7|7308.7|7313.5|7307.5|1
1647934560000|2022-03-22 07:36:00|7314.6|7308.6|7312|7306|7314.8|7308.8|7311.3|7305.3|1
1647934570000|2022-03-22 07:36:10|7311.5|7305.5|7312|7306|7312.5|7306.5|7311.5|7305.5|2
1647934580000|2022-03-22 07:36:20|7311.7|7305.7|7313.2|7307.2|7313.5|7307.5|7310.9|7304.9|4
1647934590000|2022-03-22 07:36:30|7313.6|7307.6|7313.5|7307.5|7313.9|7307.9|7312.2|7306.2|0
1647934600000|2022-03-22 07:36:40|7313.3|7307.3|7313.5|7307.5|7313.9|7307.9|7313.3|7307.3|0
1647934610000|2022-03-22 07:36:50|7312.6|7306.6|7313.3|7307.3|7313.3|7307.3|7312|7306|1
1647934620000|2022-03-22 07:37:00|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|0
1647934630000|2022-03-22 07:37:10|7313|7307|7313|7307|7313|7307|7313|7307|0
1647934670000|2022-03-22 07:37:50|||||||||1
1647934680000|2022-03-22 07:38:00|7312.5|7306.5|7312.5|7306.5|7312.5|7306.5|7312.5|7306.5|0
1647934700000|2022-03-22 07:38:20|7312|7306|7310.9|7304.9|7312.2|7306.2|7310.9|7304.9|0
1647934720000|2022-03-22 07:38:40|7311.6|7305.6|7313.4|7307.4|7313.4|7307.4|7311.6|7305.6|2
1647934740000|2022-03-22 07:39:00|7313.6|7307.6|7315.2|7309.2|7316|7310|7313.1|7307.1|3
1647934750000|2022-03-22 07:39:10|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|0
1647934770000|2022-03-22 07:39:30|7314.1|7308.1|7313.8|7307.8|7314.1|7308.1|7312.3|7306.3|2
1647934780000|2022-03-22 07:39:40|7314.3|7308.3|7314.8|7308.8|7314.8|7308.8|7314.3|7308.3|0
1647934790000|2022-03-22 07:39:50|7313.9|7307.9|7315.8|7309.8|7315.8|7309.8|7313.9|7307.9|1
1647934800000|2022-03-22 07:40:00|7316.3|7310.3|7316.3|7310.3|7316.3|7310.3|7316.3|7310.3|1
1647934810000|2022-03-22 07:40:10|7316.6|7310.6|7316.8|7310.8|7316.8|7310.8|7316.6|7310.6|0
1647934820000|2022-03-22 07:40:20|7316.6|7310.6|7316.3|7310.3|7316.6|7310.6|7316.3|7310.3|0
1647934840000|2022-03-22 07:40:40|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|0
1647934860000|2022-03-22 07:41:00|7317.1|7311.1|7317.1|7311.1|7317.1|7311.1|7317.1|7311.1|0
1647934870000|2022-03-22 07:41:10|7319.6|7309.6|7319.3|7313.3|7319.6|7313.3|7319.3|7309.6|0
1647934880000|2022-03-22 07:41:20|7319.6|7309.6|7319.6|7309.6|7319.6|7309.6|7319.6|7309.6|0
1647934890000|2022-03-22 07:41:30|7318.3|7312.3|7319.3|7313.3|7319.3|7313.3|7318.3|7312.3|0
1647934900000|2022-03-22 07:41:40|7320.6|7314.6|7321.1|7315.1|7321.1|7315.1|7320.6|7314.6|5
1647934910000|2022-03-22 07:41:50|7319.6|7313.6|7320.1|7314.1|7320.1|7314.1|7319.1|7313.1|2
1647934920000|2022-03-22 07:42:00|7320.4|7314.4|7320.3|7314.3|7320.6|7314.6|7320.3|7314.3|0
1647934930000|2022-03-22 07:42:10|7320.6|7314.6|7319.8|7313.8|7320.8|7314.8|7319.8|7313.8|2
1647934940000|2022-03-22 07:42:20|7320|7314|7320|7314|7320|7314|7320|7314|0
1647934950000|2022-03-22 07:42:30|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|0
1647934960000|2022-03-22 07:42:40|7320.6|7314.6|7320.6|7314.6|7320.6|7314.6|7320.6|7314.6|1
1647934980000|2022-03-22 07:43:00|||||||||1
1647934990000|2022-03-22 07:43:10|7320.3|7314.3|7320.1|7314.1|7320.3|7314.3|7320.1|7314.1|0
1647935000000|2022-03-22 07:43:20|7321|7315|7320.8|7314.8|7321.4|7315.4|7320|7314|2
1647935010000|2022-03-22 07:43:30|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|0
1647935020000|2022-03-22 07:43:40|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|0
1647935050000|2022-03-22 07:44:10|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|0
1647935060000|2022-03-22 07:44:20|7320.9|7314.9|7320.3|7314.3|7320.9|7314.9|7320.3|7314.3|0
1647935080000|2022-03-22 07:44:40|7320.1|7314.1|7320.6|7314.6|7320.6|7314.6|7320.1|7314.1|0
1647935090000|2022-03-22 07:44:50|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|0
1647935100000|2022-03-22 07:45:00|7320.1|7314.1|7320.4|7314.4|7320.4|7314.4|7320.1|7314.1|0
1647935110000|2022-03-22 07:45:10|7321.1|7315.1|7320.5|7314.5|7321.1|7315.1|7320.5|7314.5|1
1647935120000|2022-03-22 07:45:20|7321.1|7315.1|7329.8|7323.8|7329.8|7323.8|7321.1|7315.1|2
1647935130000|2022-03-22 07:45:30|7331.5|7325.5|7330.5|7324.5|7333.3|7325.5|7330.5|7322.8|10
1647935140000|2022-03-22 07:45:40|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|0
1647935150000|2022-03-22 07:45:50|7330.8|7324.8|7331.5|7321.5|7331.5|7324.8|7330.4|7321.2|3
1647935160000|2022-03-22 07:46:00|7331|7321|7328|7322|7331|7322|7328|7320.8|1
1647935170000|2022-03-22 07:46:10|7327.8|7321.8|7328.3|7322.3|7328.3|7322.3|7327.8|7321.8|1
1647935180000|2022-03-22 07:46:20|7328|7322|7326.8|7320.8|7328|7322|7326.8|7320.8|0
1647935190000|2022-03-22 07:46:30|7326.3|7320.3|7324.8|7318.8|7326.3|7320.3|7324.8|7318.8|0
1647935200000|2022-03-22 07:46:40|7324.5|7318.5|7326.2|7320.2|7326.2|7320.2|7324.5|7318.5|0
1647935210000|2022-03-22 07:46:50|7326|7320|7325.4|7319.4|7326|7320|7325.4|7319.4|1
1647935220000|2022-03-22 07:47:00|7325.1|7319.1|7322.5|7316.5|7325.1|7319.1|7322.5|7316.5|0
1647935230000|2022-03-22 07:47:10|7322.4|7316.4|7321.8|7315.8|7322.7|7316.7|7321.8|7315.8|0
1647935240000|2022-03-22 07:47:20|7322.1|7316.1|7321.3|7315.3|7322.1|7316.1|7321.3|7315.3|0
1647935250000|2022-03-22 07:47:30|7321.1|7315.1|7320.6|7314.6|7321.1|7315.1|7320.6|7314.6|0
1647935260000|2022-03-22 07:47:40|7320.4|7314.4|7320.7|7314.7|7320.7|7314.7|7318.3|7312.3|1
1647935280000|2022-03-22 07:48:00|7320|7314|7315.5|7309.5|7320|7314|7315.5|7309.5|0
1647935290000|2022-03-22 07:48:10|7315.2|7309.2|7317.2|7311.2|7318.4|7312.4|7314.6|7308.6|6
1647935300000|2022-03-22 07:48:20|7317.5|7311.5|7318.3|7312.3|7318.3|7312.3|7317.5|7311.5|0
1647935310000|2022-03-22 07:48:30|7326.3|7311.3|7322.8|7312.8|7326.3|7313.4|7319.4|7310.9|2
1647935340000|2022-03-22 07:49:00|7323.1|7313.1|7324.6|7314.6|7324.6|7314.6|7323.1|7313.1|0
1647935350000|2022-03-22 07:49:10|7324.3|7314.3|7324.6|7314.6|7324.6|7315.8|7321.8|7314.1|0
1647935360000|2022-03-22 07:49:20|7327.4|7312.4|7327.7|7312.7|7327.7|7314.6|7324.6|7312.4|0
1647935370000|2022-03-22 07:49:30|7327.4|7312.4|7327.7|7312.7|7327.7|7312.7|7327.4|7312.4|0
1647935380000|2022-03-22 07:49:40|7327.4|7312.4|7324.6|7318.6|7327.4|7319.4|7324.3|7312.4|1
1647935390000|2022-03-22 07:49:50|7324.4|7318.4|7325.1|7319.1|7325.1|7319.1|7324.4|7318.4|0
1647935400000|2022-03-22 07:50:00|7324.6|7318.6|7323.9|7317.9|7324.6|7318.6|7322.4|7316.4|1
1647935410000|2022-03-22 07:50:10|7323.6|7317.6|7327.8|7317.8|7327.8|7320.4|7323.4|7317.4|0
1647935420000|2022-03-22 07:50:20|7325.5|7319.5|7326.1|7320.1|7327.8|7320.1|7325.5|7317.8|0
1647935430000|2022-03-22 07:50:30|7327.2|7317.2|7327.9|7317.9|7327.9|7317.9|7327.2|7317.2|2
1647935450000|2022-03-22 07:50:50|7327.6|7317.6|7328.9|7318.9|7328.9|7318.9|7327.4|7317.4|9
1647935460000|2022-03-22 07:51:00|7327.2|7321.2|7329.5|7319.5|7330.7|7322.1|7327.2|7318.9|10
1647935470000|2022-03-22 07:51:10|7326.9|7320.9|7328.4|7322.4|7328.4|7322.4|7326.9|7320.9|4
1647935480000|2022-03-22 07:51:20|7330.1|7320.1|7330.1|7320.1|7330.1|7320.1|7330.1|7320.1|0
1647935490000|2022-03-22 07:51:30|7327.8|7321.8|7328.1|7322.1|7330.7|7322.7|7327.8|7320.1|0
1647935500000|2022-03-22 07:51:40|7330.7|7320.7|7330.7|7320.7|7330.7|7320.7|7330.7|7320.7|0
1647935510000|2022-03-22 07:51:50|7330.2|7320.2|7330.2|7320.2|7330.2|7320.2|7330.2|7320.2|0
1647935520000|2022-03-22 07:52:00|7327.7|7321.7|7330.2|7320.2|7330.2|7321.7|7327.7|7320.2|1
1647935530000|2022-03-22 07:52:10|7329.7|7323.7|7330.5|7320.5|7333.3|7323.7|7329.7|7318.3|1
1647935550000|2022-03-22 07:52:30|7333.3|7318.3|7333.1|7318.1|7333.3|7318.3|7333.1|7318.1|0
1647935560000|2022-03-22 07:52:40|7330.3|7320.3|7329.8|7319.8|7330.3|7322.3|7328.3|7319.8|0
1647935580000|2022-03-22 07:53:00|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|7326.7|7320.7|0
1647935590000|2022-03-22 07:53:10|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|0
1647935600000|2022-03-22 07:53:20|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|0
1647935610000|2022-03-22 07:53:30|7327|7321|7328.2|7322.2|7328.2|7322.2|7327|7321|1
1647935620000|2022-03-22 07:53:40|7330.4|7320.4|7327.9|7321.9|7330.4|7322.2|7327.9|7320.4|0
1647935640000|2022-03-22 07:54:00|7327.7|7321.7|7325.9|7319.9|7329|7321.7|7325.9|7318.8|0
1647935650000|2022-03-22 07:54:10|7325.5|7319.5|7326.8|7320.8|7329.1|7320.8|7325.5|7318.8|1
1647935670000|2022-03-22 07:54:30|7325.1|7319.1|7328.3|7318.3|7328.3|7320.6|7325.1|7318.3|1
1647935680000|2022-03-22 07:54:40|7328.1|7318.1|7327.9|7317.9|7328.1|7318.1|7327.9|7317.9|0
1647935690000|2022-03-22 07:54:50|7327.4|7317.4|7326.8|7320.8|7327.4|7320.8|7325.7|7317.4|0
1647935700000|2022-03-22 07:55:00|7328.5|7318.5|7328.5|7318.5|7328.5|7320.8|7326.8|7318.5|0
1647935710000|2022-03-22 07:55:10|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|0
1647935730000|2022-03-22 07:55:30|7326.6|7320.6|7326.1|7320.1|7328.3|7320.6|7326.1|7318.3|0
1647935740000|2022-03-22 07:55:40|7325.9|7319.9|7325.6|7319.6|7325.9|7319.9|7325.6|7319.6|0
1647935750000|2022-03-22 07:55:50|7325.1|7319.1|7325.9|7319.9|7325.9|7319.9|7325.1|7319.1|1
1647935760000|2022-03-22 07:56:00|7327|7321|7327.6|7321.6|7327.6|7321.6|7327|7321|0
1647935800000|2022-03-22 07:56:40|7327.9|7321.9|7329|7323|7329|7323|7327.9|7321.9|1
1647935820000|2022-03-22 07:57:00|7328.8|7322.8|7325.6|7319.6|7328.8|7322.8|7325.6|7319.6|7
1647935840000|2022-03-22 07:57:20|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|0
1647935880000|2022-03-22 07:58:00|7324.9|7318.9|7324.4|7318.4|7324.9|7318.9|7324.4|7318.4|0
1647935890000|2022-03-22 07:58:10|7324.7|7318.7|7325.4|7319.4|7325.4|7319.4|7324.1|7318.1|1
1647935910000|2022-03-22 07:58:30|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|0
1647935920000|2022-03-22 07:58:40|7324.9|7318.9|7325.2|7319.2|7325.2|7319.2|7324.9|7318.9|0
1647935930000|2022-03-22 07:58:50|7324.9|7318.9|7326|7320|7326|7320|7324.9|7318.9|0
1647935940000|2022-03-22 07:59:00|7325.7|7319.7|7325.1|7319.1|7325.7|7319.7|7325.1|7319.1|0
1647935950000|2022-03-22 07:59:10|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|7325.1|7319.1|1
1647935960000|2022-03-22 07:59:20|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|0
1647935970000|2022-03-22 07:59:30|7325.4|7319.4|7325.7|7319.7|7325.7|7319.7|7325.4|7319.4|0
1647935980000|2022-03-22 07:59:40|7325.4|7319.4|7324.6|7318.6|7325.4|7319.4|7324.6|7318.6|1
1647935990000|2022-03-22 07:59:50|7324.3|7318.3|7323.2|7317.2|7324.6|7318.6|7323.2|7317.2|3
1647936000000|2022-03-22 08:00:00|7322.6|7316.6|7321.1|7315.1|7322.6|7316.6|7320.4|7314.4|9
1647936010000|2022-03-22 08:00:10|7321.3|7315.3|7322.8|7316.8|7322.8|7316.8|7321.3|7315.3|1
1647936020000|2022-03-22 08:00:20|7323.5|7317.5|7324.9|7318.9|7325.2|7319.2|7323.5|7317.5|0
1647936030000|2022-03-22 08:00:30|7324.6|7318.6|7325.8|7319.8|7325.8|7319.8|7324.6|7318.6|3
1647936040000|2022-03-22 08:00:40|7327|7321|7326.7|7320.7|7327.3|7321.3|7326.7|7320.7|0
1647936050000|2022-03-22 08:00:50|7331.3|7325.3|7330.2|7324.2|7331.5|7325.5|7330.2|7324.2|4
1647936060000|2022-03-22 08:01:00|7330.7|7324.7|7330.4|7324.4|7330.7|7324.7|7330.4|7324.4|0
1647936070000|2022-03-22 08:01:10|7329.3|7323.3|7330|7324|7330|7324|7329.1|7323.1|0
1647936080000|2022-03-22 08:01:20|7329.7|7323.7|7329.7|7323.7|7330|7324|7329.7|7323.7|0
1647936090000|2022-03-22 08:01:30|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|0
1647936100000|2022-03-22 08:01:40|7329.7|7323.7|7329.4|7323.4|7329.7|7323.7|7329.1|7323.1|1
1647936110000|2022-03-22 08:01:50|7329.1|7323.1|7328|7322|7329.1|7323.1|7327.5|7321.5|2
1647936120000|2022-03-22 08:02:00|7329.8|7323.8|7330.5|7324.5|7332|7326|7329.8|7323.8|23
1647936130000|2022-03-22 08:02:10|7332.2|7322.2|7331.6|7321.6|7332.2|7322.2|7331.6|7321.6|1
1647936140000|2022-03-22 08:02:20|7331.4|7321.4|7331.4|7321.4|7331.4|7321.4|7331.4|7321.4|2
1647936150000|2022-03-22 08:02:30|7331.2|7321.2|7323.6|7317.6|7331.2|7322.9|7323|7317|8
1647936160000|2022-03-22 08:02:40|7323.3|7317.3|7323.1|7317.1|7323.3|7317.3|7323.1|7317.1|0
1647936170000|2022-03-22 08:02:50|7325|7319|7326.1|7320.1|7326.1|7320.1|7325|7319|4
1647936180000|2022-03-22 08:03:00|7327|7321|7327.1|7321.1|7327.4|7321.4|7327|7321|0
1647936190000|2022-03-22 08:03:10|7327.8|7321.8|7328|7322|7328|7322|7327.8|7321.8|0
1647936200000|2022-03-22 08:03:20|7328.4|7322.4|7327.3|7321.3|7328.6|7322.6|7327.3|7321.3|0
1647936210000|2022-03-22 08:03:30|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|1
1647936220000|2022-03-22 08:03:40|7328|7322|7327.9|7321.9|7328|7322|7327.9|7321.9|0
1647936230000|2022-03-22 08:03:50|7326.9|7320.9|7326.9|7320.9|7326.9|7320.9|7326.9|7320.9|0
1647936240000|2022-03-22 08:04:00|7325.8|7319.8|7324.1|7318.1|7325.8|7319.8|7324.1|7318.1|0
1647936250000|2022-03-22 08:04:10|7323.6|7317.6|7325.3|7319.3|7325.3|7319.3|7323.6|7317.6|0
1647936260000|2022-03-22 08:04:20|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|0
1647936270000|2022-03-22 08:04:30|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1647936280000|2022-03-22 08:04:40|7325|7319|7325|7319|7325|7319|7325|7319|0
1647936290000|2022-03-22 08:04:50|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|0
1647936300000|2022-03-22 08:05:00|7324.4|7318.4|7321.6|7315.6|7324.4|7318.4|7321.6|7315.6|1
1647936310000|2022-03-22 08:05:10|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|0
1647936320000|2022-03-22 08:05:20|7320.8|7314.8|7322.7|7316.7|7322.7|7316.7|7320.8|7314.8|0
1647936330000|2022-03-22 08:05:30|7322.2|7316.2|7321.8|7315.8|7322.2|7316.2|7321.8|7315.8|0
1647936340000|2022-03-22 08:05:40|7321.5|7315.5|7324.1|7318.1|7324.1|7318.1|7321.5|7315.5|2
1647936350000|2022-03-22 08:05:50|7323.4|7317.4|7322.2|7316.2|7323.4|7317.4|7322.1|7316.1|1
1647936360000|2022-03-22 08:06:00|7321.7|7315.7|7320.3|7314.3|7321.7|7315.7|7320.3|7314.3|5
1647936370000|2022-03-22 08:06:10|7321.3|7315.3|7322.6|7316.6|7322.6|7316.6|7321.3|7315.3|0
1647936390000|2022-03-22 08:06:30|7321.8|7315.8|7321.1|7315.1|7321.8|7315.8|7321.1|7315.1|1
1647936400000|2022-03-22 08:06:40|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|7320.7|7314.7|0
1647936410000|2022-03-22 08:06:50|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|1
1647936420000|2022-03-22 08:07:00|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1647936430000|2022-03-22 08:07:10|7321.8|7315.8|7322.6|7316.6|7322.6|7316.6|7321.8|7315.8|2
1647936440000|2022-03-22 08:07:20|7323|7317|7322.8|7316.8|7323|7317|7322.8|7316.8|0
1647936450000|2022-03-22 08:07:30|7322.3|7316.3|7321.6|7315.6|7322.3|7316.3|7321.6|7315.6|0
1647936460000|2022-03-22 08:07:40|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|0
1647936470000|2022-03-22 08:07:50|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|0
1647936480000|2022-03-22 08:08:00|7322.1|7316.1|7322|7316|7322.6|7316.6|7322|7316|5
1647936490000|2022-03-22 08:08:10|7322.1|7316.1|7321.5|7315.5|7322.1|7316.1|7321.5|7315.5|0
1647936500000|2022-03-22 08:08:20|7321|7315|7321|7315|7321|7315|7321|7315|4
1647936510000|2022-03-22 08:08:30|7320.8|7314.8|7320|7314|7320.8|7314.8|7320|7314|28
1647936520000|2022-03-22 08:08:40|7320.3|7314.3|7318.5|7312.5|7320.3|7314.3|7317.9|7311.9|2
1647936530000|2022-03-22 08:08:50|7318.7|7312.7|7319.1|7313.1|7319.9|7313.9|7318.7|7312.7|1
1647936540000|2022-03-22 08:09:00|7318.8|7312.8|7318.5|7312.5|7318.8|7312.8|7318.5|7312.5|2
1647936550000|2022-03-22 08:09:10|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|0
1647936570000|2022-03-22 08:09:30|7318|7312|7318.8|7312.8|7318.8|7312.8|7318|7312|3
1647936590000|2022-03-22 08:09:50|7319.7|7313.7|7319.2|7313.2|7319.7|7313.7|7319.2|7313.2|3
1647936600000|2022-03-22 08:10:00|7319.5|7313.5|7319.2|7313.2|7319.5|7313.5|7319.2|7313.2|1
1647936610000|2022-03-22 08:10:10|7318.9|7312.9|7317.4|7311.4|7318.9|7312.9|7316.8|7310.8|8
1647936620000|2022-03-22 08:10:20|7317.1|7311.1|7317.7|7311.7|7317.7|7311.7|7317.1|7311.1|3
1647936630000|2022-03-22 08:10:30|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|3
1647936640000|2022-03-22 08:10:40|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|16
1647936650000|2022-03-22 08:10:50|7316|7310|7314.8|7308.8|7316|7310|7314.5|7308.5|2
1647936660000|2022-03-22 08:11:00|7314.5|7308.5|7312.8|7306.8|7314.8|7308.8|7312.5|7306.5|22
1647936670000|2022-03-22 08:11:10|7312.5|7306.5|7313|7307|7313|7307|7312.5|7306.5|1
1647936680000|2022-03-22 08:11:20|7312.8|7306.8|7312.5|7306.5|7312.8|7306.8|7312.5|7306.5|8
1647936690000|2022-03-22 08:11:30|7312.8|7306.8|7310.2|7304.2|7312.8|7306.8|7310.2|7304.2|4
1647936700000|2022-03-22 08:11:40|7302|7296|7300|7294|7302|7296|7299.2|7293.2|4
1647936710000|2022-03-22 08:11:50|7301|7295|7299.8|7293.8|7301|7295|7299.8|7293.8|2
1647936720000|2022-03-22 08:12:00|7299.6|7293.6|7304.6|7298.6|7304.6|7298.6|7298.9|7292.9|24
1647936730000|2022-03-22 08:12:10|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|0
1647936740000|2022-03-22 08:12:20|7303.6|7297.6|7304.1|7298.1|7304.1|7298.1|7303.2|7297.2|1
1647936750000|2022-03-22 08:12:30|7304.5|7298.5|7302.7|7296.7|7304.7|7298.7|7302.7|7296.7|0
1647936760000|2022-03-22 08:12:40|7302.4|7296.4|7303|7297|7303|7297|7299.7|7293.7|2
1647936770000|2022-03-22 08:12:50|7302.5|7296.5|7299|7293|7303.3|7297.3|7299|7292.7|2
1647936780000|2022-03-22 08:13:00|7298.7|7292.7|7296.5|7290.5|7298.7|7292.7|7294.8|7288.8|8
1647936790000|2022-03-22 08:13:10|7295.8|7289.8|7295.6|7289.6|7295.8|7289.8|7295.6|7289.6|1
1647936800000|2022-03-22 08:13:20|7294.7|7288.7|7294.7|7288.7|7294.7|7288.7|7294.7|7288.7|1
1647936810000|2022-03-22 08:13:30|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|7293.4|7287.4|5
1647936820000|2022-03-22 08:13:40|7294.1|7288.1|7299.4|7293.4|7300.2|7294.2|7294.1|7288.1|3
1647936830000|2022-03-22 08:13:50|7299.7|7293.7|7303.5|7297.5|7303.8|7297.8|7299.7|7293.7|0
1647936840000|2022-03-22 08:14:00|7303.2|7297.2|7298.1|7292.1|7303.5|7297.5|7297.2|7291.2|9
1647936850000|2022-03-22 08:14:10|7296.3|7290.3|7297.7|7287.7|7297.7|7290.3|7294.6|7287.4|1
1647936860000|2022-03-22 08:14:20|7297.3|7287.3|7296.8|7290.8|7297.3|7291.3|7296.5|7287.3|1
1647936870000|2022-03-22 08:14:30|7297.3|7291.3|7300.6|7294.6|7300.6|7294.6|7297.3|7291.3|2
1647936880000|2022-03-22 08:14:40|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|2
1647936890000|2022-03-22 08:14:50|7303.1|7293.1|7301.4|7295.4|7303.1|7295.4|7300.6|7292.9|1
1647936900000|2022-03-22 08:15:00|7301.1|7295.1|7299.6|7293.6|7301.1|7295.1|7299.6|7293.6|0
1647936910000|2022-03-22 08:15:10|7299.9|7293.9|7303.6|7297.6|7303.9|7297.9|7299.9|7293.9|6
1647936930000|2022-03-22 08:15:30|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|1
1647936940000|2022-03-22 08:15:40|7302.6|7296.6|7304.7|7298.7|7305.2|7299.2|7302.6|7296.6|0
1647936950000|2022-03-22 08:15:50|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|2
1647936960000|2022-03-22 08:16:00|7308.9|7302.9|7308.6|7302.6|7308.9|7302.9|7308.6|7302.6|0
1647936970000|2022-03-22 08:16:10|7308.2|7302.2|7307.9|7301.9|7308.2|7302.2|7307.9|7301.9|0
1647936980000|2022-03-22 08:16:20|7306.8|7300.8|7303|7297|7306.8|7300.8|7303|7297|2
1647936990000|2022-03-22 08:16:30|7304.7|7294.7|7303.8|7293.8|7304.7|7294.7|7303.8|7293.8|0
1647937000000|2022-03-22 08:16:40|7303.5|7293.5|7302.7|7296.7|7303.5|7296.7|7301|7293.5|0
1647937010000|2022-03-22 08:16:50|7303.5|7297.5|7307.5|7301.5|7307.5|7301.5|7303.5|7297.5|2
1647937020000|2022-03-22 08:17:00|7307.4|7301.4|7305.7|7299.7|7307.4|7301.4|7305.4|7296.9|3
1647937030000|2022-03-22 08:17:10|7305.4|7299.4|7306|7300|7306|7300|7305.1|7299.1|0
1647937040000|2022-03-22 08:17:20|7305.6|7299.6|7305.6|7295.6|7306|7299.6|7304.3|7295.6|1
1647937050000|2022-03-22 08:17:30|7305.3|7295.3|7304.9|7294.9|7305.6|7295.6|7304.9|7294.9|0
1647937060000|2022-03-22 08:17:40|7304.4|7294.4|7306.3|7296.3|7306.3|7297|7302.4|7294.4|1
1647937070000|2022-03-22 08:17:50|7306.6|7296.6|7302.6|7296.6|7306.6|7298.3|7302.6|7296.1|0
1647937080000|2022-03-22 08:18:00|7303.1|7297.1|7302.3|7296.3|7303.1|7297.1|7302.3|7296.3|1
1647937090000|2022-03-22 08:18:10|7302.1|7296.1|7301.8|7295.8|7302.1|7296.1|7301.8|7295.8|0
1647937100000|2022-03-22 08:18:20|7304.4|7298.4|7306.7|7296.7|7306.7|7300.2|7304.4|7296.7|2
1647937110000|2022-03-22 08:18:30|7306.4|7296.4|7307.4|7297.4|7307.4|7297.4|7306.4|7296.4|0
1647937120000|2022-03-22 08:18:40|7305.1|7299.1|7304.9|7298.9|7306.8|7299.4|7304.5|7296.8|0
1647937130000|2022-03-22 08:18:50|7306.2|7300.2|7307.5|7301.5|7307.5|7301.5|7306.2|7300.2|0
1647937140000|2022-03-22 08:19:00|7307.3|7301.3|7306.5|7300.5|7307.3|7301.3|7305.8|7299.8|2
1647937150000|2022-03-22 08:19:10|7307.1|7301.1|7305.8|7299.8|7307.1|7301.1|7305.8|7299.8|0
1647937160000|2022-03-22 08:19:20|7306.1|7300.1|7305.8|7299.8|7306.1|7300.1|7305.8|7299.8|0
1647937170000|2022-03-22 08:19:30|7307.3|7297.3|7307.3|7297.3|7307.3|7297.3|7307.3|7297.3|0
1647937180000|2022-03-22 08:19:40|7306.4|7296.4|7305.3|7295.3|7306.4|7296.4|7305.3|7295.3|0
1647937190000|2022-03-22 08:19:50|7305.6|7295.6|7300.7|7294.7|7305.6|7295.6|7300.7|7294.2|0
1647937200000|2022-03-22 08:20:00|7300.9|7294.9|7303.9|7297.9|7303.9|7297.9|7300.9|7294.9|4
1647937210000|2022-03-22 08:20:10|7304.3|7298.3|7308.7|7302.7|7308.7|7302.7|7304.3|7298.3|4
1647937220000|2022-03-22 08:20:20|7309|7303|7312|7306|7313|7307|7309|7303|0
1647937230000|2022-03-22 08:20:30|7311.8|7305.8|7313.5|7303.5|7313.5|7305.8|7311.8|7303.5|0
1647937240000|2022-03-22 08:20:40|7313.1|7303.1|7313.1|7303.1|7313.1|7303.1|7313.1|7303.1|0
1647937250000|2022-03-22 08:20:50|7312.6|7302.6|7312.9|7302.9|7312.9|7302.9|7312.6|7302.6|0
1647937260000|2022-03-22 08:21:00|7312.7|7302.7|7312.2|7302.2|7312.7|7302.7|7312.2|7302.2|2
1647937270000|2022-03-22 08:21:10|7312.5|7302.5|7311.9|7301.9|7312.5|7304|7310|7301.7|1
1647937280000|2022-03-22 08:21:20|7310.2|7304.2|7312.9|7306.9|7312.9|7306.9|7310.2|7304.2|0
1647937300000|2022-03-22 08:21:40|7314.2|7308.2|7314.2|7308.2|7314.2|7308.2|7314.2|7308.2|2
1647937310000|2022-03-22 08:21:50|7313.9|7307.9|7314.2|7308.2|7314.5|7308.5|7313.9|7307.9|10
1647937320000|2022-03-22 08:22:00|7313.7|7307.7|7315.8|7309.8|7315.8|7309.8|7313.7|7307.7|2
1647937340000|2022-03-22 08:22:20|7316.2|7310.2|7316.8|7310.8|7317.4|7311.4|7316.2|7310.2|3
1647937350000|2022-03-22 08:22:30|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|0
1647937360000|2022-03-22 08:22:40|7316.2|7310.2|7315.7|7309.7|7316.7|7310.7|7315.7|7309.7|1
1647937370000|2022-03-22 08:22:50|7315.4|7309.4|7312.3|7306.3|7315.4|7309.4|7312.3|7306.3|6
1647937380000|2022-03-22 08:23:00|7311.4|7305.4|7312.2|7306.2|7312.9|7306.9|7311.4|7305.4|1
1647937390000|2022-03-22 08:23:10|7312.5|7306.5|7312.9|7306.9|7312.9|7306.9|7312.5|7306.5|0
1647937400000|2022-03-22 08:23:20|7313.1|7307.1|7305.1|7299.1|7313.1|7307.1|7304.8|7298.8|7
1647937410000|2022-03-22 08:23:30|7305.3|7299.3|7306.3|7300.3|7306.3|7300.3|7305.3|7299.3|0
1647937420000|2022-03-22 08:23:40|7307.7|7301.7|7308.7|7302.7|7308.7|7302.7|7307.7|7301.7|0
1647937430000|2022-03-22 08:23:50|7308.4|7302.4|7307.9|7301.9|7308.4|7302.4|7307.9|7301.9|0
1647937440000|2022-03-22 08:24:00|7307.1|7301.1|7302.5|7296.5|7307.1|7301.1|7302.5|7296.5|17
1647937450000|2022-03-22 08:24:10|7302|7296|7301.4|7295.4|7302.2|7296.2|7298.8|7292.8|4
1647937460000|2022-03-22 08:24:20|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|7301.4|7295.4|0
1647937470000|2022-03-22 08:24:30|7301.4|7295.4|7300.8|7294.8|7301.4|7295.4|7300.8|7294.8|0
1647937480000|2022-03-22 08:24:40|7298.7|7292.7|7298.4|7292.4|7298.7|7292.7|7298.4|7292.4|0
1647937490000|2022-03-22 08:24:50|7298.1|7292.1|7295.8|7289.8|7298.1|7292.1|7294.5|7288.5|0
1647937500000|2022-03-22 08:25:00|7298.3|7288.3|7298.1|7292.1|7298.4|7292.4|7296.8|7288.3|0
1647937510000|2022-03-22 08:25:10|7298.7|7292.7|7298.4|7292.4|7298.7|7292.7|7298.2|7292.2|0
1647937520000|2022-03-22 08:25:20|7298.7|7292.7|7298.7|7292.7|7300.2|7294.2|7297.7|7291.7|0
1647937530000|2022-03-22 08:25:30|7299.9|7293.9|7299.9|7293.9|7301.9|7294.2|7299.9|7291.9|0
1647937540000|2022-03-22 08:25:40|7301.9|7291.9|7301.7|7295.7|7301.9|7295.7|7301.2|7291.9|1
1647937550000|2022-03-22 08:25:50|7302.2|7296.2|7303.7|7297.7|7303.7|7297.7|7302.2|7296.2|0
1647937560000|2022-03-22 08:26:00|7303.4|7297.4|7303.2|7293.2|7305.4|7297.4|7302.2|7290.4|0
1647937570000|2022-03-22 08:26:10|7305.2|7290.2|7300.6|7294.6|7305.8|7294.7|7300.4|7290.2|0
1647937580000|2022-03-22 08:26:20|7300.4|7294.4|7301.9|7295.9|7301.9|7295.9|7300.4|7294.4|0
1647937590000|2022-03-22 08:26:30|7301.6|7295.6|7301.4|7295.4|7301.6|7295.6|7301.4|7295.4|0
1647937600000|2022-03-22 08:26:40|7301|7295|7298.8|7292.8|7301|7295|7298.8|7292.8|0
1647937610000|2022-03-22 08:26:50|7299.3|7293.3|7302.7|7296.7|7302.7|7296.7|7299.1|7293.1|4
1647937620000|2022-03-22 08:27:00|7303|7297|7302.7|7296.7|7305.3|7299.3|7302.7|7296.7|3
1647937630000|2022-03-22 08:27:10|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|0
1647937640000|2022-03-22 08:27:20|7302.1|7296.1|7300.3|7294.3|7302.1|7296.1|7298.5|7292.5|3
1647937650000|2022-03-22 08:27:30|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|1
1647937660000|2022-03-22 08:27:40|7302|7296|7301.7|7295.7|7302|7296|7301.4|7295.4|0
1647937670000|2022-03-22 08:27:50|7301.9|7295.9|7303.5|7297.5|7303.5|7297.5|7301.9|7295.9|1
1647937680000|2022-03-22 08:28:00|7304|7298|7299.3|7293.3|7304|7298|7298.8|7292.8|5
1647937690000|2022-03-22 08:28:10|7299.5|7293.5|7298.5|7292.5|7299.5|7293.5|7298.5|7292.5|0
1647937700000|2022-03-22 08:28:20|7297.4|7291.4|7297.5|7291.5|7297.5|7291.5|7296.2|7290.2|2
1647937710000|2022-03-22 08:28:30|7296.6|7290.6|7297.5|7291.5|7297.8|7291.8|7296.6|7290.6|1
1647937720000|2022-03-22 08:28:40|7298.2|7292.2|7297.5|7291.5|7299.9|7293.9|7297.5|7291.5|1
1647937730000|2022-03-22 08:28:50|7297.2|7291.2|7300.6|7294.6|7300.6|7294.6|7296.5|7290.5|0
1647937740000|2022-03-22 08:29:00|7300.4|7294.4|7300.2|7294.2|7303|7297|7300.1|7294.1|5
1647937750000|2022-03-22 08:29:10|7299.9|7293.9|7300.7|7290.7|7300.7|7293.9|7299.9|7290.7|0
1647937760000|2022-03-22 08:29:20|7300.9|7290.9|7299.2|7293.2|7300.9|7293.2|7296.2|7290.2|1
1647937770000|2022-03-22 08:29:30|7298.6|7292.6|7297.6|7287.6|7302.1|7292.7|7295.9|7287.6|0
1647937780000|2022-03-22 08:29:40|7297|7291|7294.9|7288.9|7301.1|7291.7|7294.9|7286.1|0
1647937790000|2022-03-22 08:29:50|7301.1|7286.1|7301.1|7286.1|7301.1|7288.9|7294.9|7286.1|2
1647937800000|2022-03-22 08:30:00|7301.3|7286.3|7295.9|7289.9|7301.5|7292.7|7295.4|7286.3|1
1647937810000|2022-03-22 08:30:10|7295.6|7289.6|7298.5|7292.5|7298.5|7292.5|7295.4|7289.4|2
1647937820000|2022-03-22 08:30:20|7298.7|7292.7|7298.7|7292.7|7298.7|7292.7|7298.2|7292.2|0
1647937840000|2022-03-22 08:30:40|7299.7|7293.7|7302|7296|7302|7296|7299.7|7292|1
1647937850000|2022-03-22 08:30:50|7303.3|7297.3|7305.8|7299.8|7306|7300|7303.3|7297.3|1
1647937860000|2022-03-22 08:31:00|7305.6|7299.6|7305|7299|7306.5|7300.5|7304.7|7298.7|0
1647937870000|2022-03-22 08:31:10|7304.7|7298.7|7303.2|7297.2|7304.7|7298.7|7303|7294.7|0
1647937880000|2022-03-22 08:31:20|7302.3|7296.3|7298.5|7292.5|7302.3|7296.3|7298.5|7292.5|0
1647937890000|2022-03-22 08:31:30|7298.7|7292.7|7302.2|7292.2|7302.2|7292.7|7298.2|7292.2|1
1647937910000|2022-03-22 08:31:50|7302|7292|7302|7292|7302|7292|7302|7292|0
1647937920000|2022-03-22 08:32:00|7302.2|7292.2|7302|7292|7302.2|7292.2|7302|7292|0
1647937930000|2022-03-22 08:32:10|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|0
1647937940000|2022-03-22 08:32:20|7302|7292|7296.2|7290.2|7302|7292.8|7295.9|7289.9|0
1647937950000|2022-03-22 08:32:30|7295.9|7289.9|7297.5|7291.5|7297.5|7291.5|7294.4|7288.4|2
1647937960000|2022-03-22 08:32:40|7300.2|7290.2|7300.5|7290.5|7300.5|7290.5|7300.2|7290.2|0
1647937980000|2022-03-22 08:33:00|7300|7290|7300|7290|7300|7290|7300|7290|0
1647938030000|2022-03-22 08:33:50|7297.7|7291.7|7297.5|7291.5|7297.7|7291.7|7297.5|7291.5|0
1647938040000|2022-03-22 08:34:00|7297.7|7291.7|7297|7291|7300.5|7291.7|7297|7290.2|6
1647938050000|2022-03-22 08:34:10|7296.7|7290.7|7296.5|7290.5|7296.7|7290.7|7296.5|7290.5|0
1647938060000|2022-03-22 08:34:20|7296.2|7290.2|7295.4|7289.4|7296.2|7290.2|7295.4|7289.4|0
1647938080000|2022-03-22 08:34:40|7295.1|7289.1|7295.4|7289.4|7295.9|7289.9|7295.1|7289.1|0
1647938090000|2022-03-22 08:34:50|7295.1|7289.1|7295.4|7289.4|7295.4|7289.4|7295|7289|0
1647938100000|2022-03-22 08:35:00|7294.7|7288.7|7295.8|7289.8|7296.1|7290.1|7294.7|7288.7|1
1647938110000|2022-03-22 08:35:10|7295.5|7289.5|7296.1|7290.1|7296.1|7290.1|7295.5|7289.5|0
1647938120000|2022-03-22 08:35:20|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|0
1647938130000|2022-03-22 08:35:30|7296.2|7290.2|7295.9|7289.9|7296.2|7290.2|7295.9|7289.9|0
1647938140000|2022-03-22 08:35:40|7296.2|7290.2|7296.9|7290.9|7296.9|7290.9|7296.2|7290.2|1
1647938150000|2022-03-22 08:35:50|7297|7291|7298.8|7292.8|7298.8|7292.8|7297|7291|0
1647938160000|2022-03-22 08:36:00|||||||||1
1647938170000|2022-03-22 08:36:10|7299.2|7293.2|7298.8|7292.8|7299.2|7293.2|7298.4|7292.4|0
1647938200000|2022-03-22 08:36:40|7299.4|7293.4|7304.8|7289.8|7304.8|7293.4|7299.4|7289.8|1
1647938210000|2022-03-22 08:36:50|7304.2|7289.2|7302.4|7292.4|7304.8|7292.4|7301.7|7289.2|1
1647938220000|2022-03-22 08:37:00|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|0
1647938250000|2022-03-22 08:37:30|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|0
1647938260000|2022-03-22 08:37:40|7299.3|7293.3|7298.8|7292.8|7299.3|7293.3|7298.8|7292.8|0
1647938270000|2022-03-22 08:37:50|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|1
1647938280000|2022-03-22 08:38:00|7302.4|7292.4|7302.4|7292.4|7302.4|7294.1|7300.1|7292.4|1
1647938290000|2022-03-22 08:38:10|7302.7|7292.7|7302.7|7292.7|7302.7|7292.7|7302.7|7292.7|2
1647938300000|2022-03-22 08:38:20|7302.4|7292.4|7302.4|7292.4|7302.4|7292.4|7302.4|7292.4|0
1647938310000|2022-03-22 08:38:30|7300.1|7294.1|7299.8|7293.8|7300.1|7294.1|7299.8|7293.8|18
1647938320000|2022-03-22 08:38:40|7300.1|7294.1|7301.7|7295.7|7301.7|7295.7|7299.8|7293.8|1
1647938330000|2022-03-22 08:38:50|7301.4|7295.4|7302.4|7292.4|7302.4|7295.4|7301.1|7292.4|1
1647938340000|2022-03-22 08:39:00|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|0
1647938360000|2022-03-22 08:39:20|7302.6|7292.6|7300.9|7294.9|7302.6|7294.9|7300.6|7292.6|3
1647938380000|2022-03-22 08:39:40|7302.4|7292.4|7302.8|7292.8|7302.8|7292.8|7302.4|7292.4|0
1647938390000|2022-03-22 08:39:50|7300.2|7294.2|7300|7294|7300.2|7294.2|7300|7294|0
1647938400000|2022-03-22 08:40:00|7299.7|7293.7|7294.5|7288.5|7299.7|7293.7|7294.5|7288.5|7
1647938410000|2022-03-22 08:40:10|7294.4|7288.4|7293.6|7287.6|7294.4|7288.4|7293.6|7287.6|0
1647938420000|2022-03-22 08:40:20|7293.2|7287.2|7301.3|7286.3|7301.3|7287.2|7293.2|7286.1|2
1647938440000|2022-03-22 08:40:40|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|0
1647938460000|2022-03-22 08:41:00|7298.7|7288.7|7298.5|7288.5|7298.7|7288.7|7298.2|7288.2|0
1647938470000|2022-03-22 08:41:10|7298.3|7288.3|7298.3|7288.3|7298.3|7288.3|7298.3|7288.3|0
1647938480000|2022-03-22 08:41:20|7295.5|7289.5|7297.5|7287.5|7297.5|7289.8|7295.5|7287.3|0
1647938490000|2022-03-22 08:41:30|7295|7289|7295|7289|7295|7289|7295|7289|0
1647938510000|2022-03-22 08:41:50|7295.3|7289.3|7300|7290|7300|7290.8|7295.3|7289.3|1
1647938540000|2022-03-22 08:42:20|7297.4|7291.4|7297|7291|7297.4|7291.4|7297|7291|0
1647938550000|2022-03-22 08:42:30|7296.7|7290.7|7296.5|7290.5|7296.7|7290.7|7296.5|7290.5|0
1647938560000|2022-03-22 08:42:40|7296|7290|7296|7290|7296|7290|7296|7290|0
1647938570000|2022-03-22 08:42:50|7300.3|7290.3|7300|7290|7300.3|7290.3|7300|7290|1
1647938600000|2022-03-22 08:43:20|7302.2|7287.2|7302|7287|7302.2|7287.2|7302|7287|0
1647938610000|2022-03-22 08:43:30|7301.8|7286.8|7297.8|7287.8|7301.8|7287.8|7297.8|7286.5|0
1647938620000|2022-03-22 08:43:40|7297.5|7287.5|7297.5|7287.5|7297.5|7287.5|7297.5|7287.5|0
1647938630000|2022-03-22 08:43:50|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|0
1647938640000|2022-03-22 08:44:00|7294.5|7288.5|7290.5|7284.5|7294.5|7288.5|7290.5|7284.5|4
1647938650000|2022-03-22 08:44:10|7290.1|7284.1|7289.8|7283.8|7290.1|7284.1|7289.8|7283.8|0
1647938690000|2022-03-22 08:44:50|7290.1|7284.1|7289.8|7283.8|7290.1|7284.1|7289.8|7283.8|0
1647938700000|2022-03-22 08:45:00|7289.3|7283.3|7288.1|7282.1|7290.7|7283.6|7288.1|7280.7|2
1647938710000|2022-03-22 08:45:10|7287.9|7281.9|7287.7|7281.7|7287.9|7281.9|7287.7|7281.7|1
1647938730000|2022-03-22 08:45:30|7287.9|7281.9|7289.6|7283.6|7289.6|7283.6|7287.4|7281.4|2
1647938750000|2022-03-22 08:45:50|7294.7|7284.7|7293|7287|7294.7|7287|7293|7284.7|2
1647938760000|2022-03-22 08:46:00|7293.2|7287.2|7293.2|7287.2|7293.2|7287.2|7292.7|7286.7|0
1647938770000|2022-03-22 08:46:10|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1647938810000|2022-03-22 08:46:50|7293.4|7287.4|7293.2|7287.2|7293.4|7287.4|7293.2|7287.2|1
1647938820000|2022-03-22 08:47:00|7294.7|7288.7|7295.7|7289.7|7295.7|7289.7|7294.7|7288.7|3
1647938840000|2022-03-22 08:47:20|7295.2|7289.2|7294.7|7288.7|7295.2|7289.2|7294.7|7288.7|0
1647938850000|2022-03-22 08:47:30|7294.1|7288.1|7293.7|7287.7|7294.1|7288.1|7293.7|7287.7|0
1647938860000|2022-03-22 08:47:40|7293.4|7287.4|7293.2|7287.2|7293.4|7287.4|7293.2|7287.2|0
1647938870000|2022-03-22 08:47:50|7292.7|7286.7|7293.6|7287.6|7293.6|7287.6|7292.7|7286.7|3
1647938880000|2022-03-22 08:48:00|7294.7|7288.7|7294.2|7288.2|7294.7|7288.7|7294.2|7288.2|0
1647938900000|2022-03-22 08:48:20|7294.4|7288.4|7296.7|7290.7|7297.2|7291.2|7294.4|7288.4|1
1647938910000|2022-03-22 08:48:30|7296.1|7290.1|7295.7|7289.7|7296.1|7290.1|7294.7|7288.7|1
1647938920000|2022-03-22 08:48:40|7297.2|7291.2|7296.7|7290.7|7297.2|7291.2|7296.7|7290.7|0
1647938930000|2022-03-22 08:48:50|7297.2|7291.2|7295.7|7289.7|7297.2|7291.2|7295.7|7289.7|0
1647938950000|2022-03-22 08:49:10|7297.1|7291.1|7297.2|7291.2|7298.7|7292.7|7297.1|7291.1|2
1647938960000|2022-03-22 08:49:20|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|0
1647938970000|2022-03-22 08:49:30|7295.5|7289.5|7296.7|7290.7|7296.7|7290.7|7295.5|7289.5|2
1647939000000|2022-03-22 08:50:00|7296.4|7290.4|7298.5|7292.5|7298.5|7292.5|7295.3|7289.3|5
1647939010000|2022-03-22 08:50:10|7298.2|7292.2|7296.6|7286.6|7298.2|7292.2|7295.5|7286.6|1
1647939030000|2022-03-22 08:50:30|7296|7286|7295.3|7285.3|7296|7286|7295.3|7285.3|0
1647939040000|2022-03-22 08:50:40|7294.5|7284.5|7297|7287|7297|7287|7294.5|7284.5|0
1647939050000|2022-03-22 08:50:50|7294.7|7288.7|7294|7288|7294.7|7288.7|7294|7288|0
1647939060000|2022-03-22 08:51:00|7295|7285|7294.3|7284.3|7296|7286|7294.3|7284.3|1
1647939070000|2022-03-22 08:51:10|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|0
1647939080000|2022-03-22 08:51:20|7293.7|7283.7|7289.2|7283.2|7293.7|7284.2|7288.6|7282.6|3
1647939090000|2022-03-22 08:51:30|7289|7283|7287.2|7281.2|7289|7283|7287.2|7281.2|3
1647939100000|2022-03-22 08:51:40|7286.9|7280.9|7286.7|7280.7|7286.9|7280.9|7286.6|7280.6|0
1647939110000|2022-03-22 08:51:50|7286.5|7280.5|7288|7282|7288|7282|7286.5|7280.5|2
1647939120000|2022-03-22 08:52:00|||||||||1
1647939130000|2022-03-22 08:52:10|7288.2|7282.2|7286.8|7280.8|7288.2|7282.2|7286.8|7280.8|0
1647939140000|2022-03-22 08:52:20|7286.6|7280.6|7286.9|7280.9|7287.1|7281.1|7285.8|7279.8|1
1647939150000|2022-03-22 08:52:30|7286.5|7280.5|7285.8|7279.8|7286.8|7280.8|7285.8|7279.8|2
1647939160000|2022-03-22 08:52:40|7285.4|7279.4|7286.6|7280.6|7286.6|7280.6|7285.4|7279.4|0
1647939170000|2022-03-22 08:52:50|||||||||1
1647939180000|2022-03-22 08:53:00|7286.3|7280.3|7277.6|7271.6|7286.3|7280.3|7277.6|7271.6|8
1647939190000|2022-03-22 08:53:10|7277.9|7271.9|7278.5|7272.5|7278.5|7272.5|7277.9|7271.9|2
1647939200000|2022-03-22 08:53:20|||||||||2
1647939210000|2022-03-22 08:53:30|7278.2|7272.2|7277.9|7271.9|7278.2|7272.2|7277.2|7271.2|0
1647939220000|2022-03-22 08:53:40|7277.6|7271.6|7277.3|7271.3|7277.6|7271.6|7277|7271|0
1647939230000|2022-03-22 08:53:50|7277.6|7271.6|7279.3|7273.3|7279.3|7273.3|7277.3|7271.3|5
1647939240000|2022-03-22 08:54:00|7279.5|7273.5|7279.8|7273.8|7279.8|7273.8|7279.5|7273.5|0
1647939250000|2022-03-22 08:54:10|7280.1|7274.1|7281.5|7275.5|7281.5|7275.5|7280.1|7274.1|1
1647939260000|2022-03-22 08:54:20|7280|7274|7279.8|7273.8|7280.4|7274.4|7279.8|7273.8|6
1647939270000|2022-03-22 08:54:30|7279.5|7273.5|7279.3|7273.3|7279.5|7273.5|7279.3|7273.3|0
1647939280000|2022-03-22 08:54:40|7284.1|7278.1|7285.1|7279.1|7285.1|7279.1|7284.1|7278.1|1
1647939290000|2022-03-22 08:54:50|7284.9|7278.9|7284.9|7278.9|7285.1|7279.1|7284.9|7278.9|0
1647939300000|2022-03-22 08:55:00|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|0
1647939310000|2022-03-22 08:55:10|7283.1|7277.1|7281.8|7275.8|7283.1|7277.1|7281.8|7275.8|1
1647939320000|2022-03-22 08:55:20|7282.4|7276.4|7283.1|7277.1|7283.1|7277.1|7282|7276|0
1647939330000|2022-03-22 08:55:30|7283.4|7277.4|7284.3|7278.3|7284.3|7278.3|7283.4|7277.4|1
1647939350000|2022-03-22 08:55:50|7284|7278|7282.5|7276.5|7284|7278|7282.5|7276.5|0
1647939360000|2022-03-22 08:56:00|7282|7276|7280.8|7274.8|7282|7276|7280|7274|0
1647939370000|2022-03-22 08:56:10|7281.1|7275.1|7284.4|7278.4|7284.8|7278.4|7281.1|7274.8|0
1647939380000|2022-03-22 08:56:20|7284.1|7278.1|7284.6|7278.6|7284.9|7278.9|7284.1|7278.1|0
1647939390000|2022-03-22 08:56:30|7284.9|7278.9|7283.6|7277.6|7284.9|7278.9|7283.6|7277.6|0
1647939400000|2022-03-22 08:56:40|7285.3|7275.3|7282.7|7276.7|7285.3|7277.6|7282.7|7275.3|0
1647939410000|2022-03-22 08:56:50|7282.4|7276.4|7283.6|7277.6|7284.1|7278.1|7282.4|7276.4|1
1647939430000|2022-03-22 08:57:10|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|0
1647939450000|2022-03-22 08:57:30|7284.6|7274.6|7283.6|7277.6|7285.3|7277.8|7283.6|7274.6|0
1647939460000|2022-03-22 08:57:40|7283.8|7277.8|7285.3|7275.3|7285.3|7277.8|7283.6|7275.3|0
1647939470000|2022-03-22 08:57:50|7282.7|7276.7|7282.4|7276.4|7282.7|7276.7|7282.4|7276.4|0
1647939480000|2022-03-22 08:58:00|7281.8|7275.8|7287.2|7272.2|7287.2|7275.8|7281|7272.2|6
1647939510000|2022-03-22 08:58:30|7280.4|7274.4|7288.3|7273.3|7288.3|7274.4|7280.4|7273.3|1
1647939530000|2022-03-22 08:58:50|7282.1|7276.1|7288.1|7273.1|7288.3|7276.1|7282.1|7273.1|1
1647939540000|2022-03-22 08:59:00|7287.9|7272.9|7287.7|7272.7|7287.9|7272.9|7287.7|7272.7|0
1647939550000|2022-03-22 08:59:10|7284.4|7274.4|7288.3|7273.3|7288.3|7274.7|7284.4|7273.3|0
1647939590000|2022-03-22 08:59:50|7286.1|7276.1|7286.7|7276.7|7286.7|7276.7|7286.1|7276.1|0
1647939600000|2022-03-22 09:00:00|7289.9|7274.9|7286.3|7276.3|7289.9|7277.7|7283.7|7274.1|1
1647939610000|2022-03-22 09:00:10|7283.7|7277.7|7289.9|7274.9|7289.9|7277.7|7283.7|7274.9|9
1647939630000|2022-03-22 09:00:30|7287.7|7277.7|7287.7|7277.7|7287.7|7277.7|7287.7|7277.7|0
1647939640000|2022-03-22 09:00:40|7288|7278|7288|7278|7288|7278|7288|7278|0
1647939660000|2022-03-22 09:01:00|7287.8|7277.8|7287.1|7277.1|7287.8|7277.8|7287.1|7277.1|0
1647939670000|2022-03-22 09:01:10|7286.5|7276.5|7287.4|7277.4|7287.4|7277.4|7286.3|7276.3|0
1647939680000|2022-03-22 09:01:20|7284.8|7278.8|7283.9|7277.9|7284.8|7278.8|7283.9|7277.9|0
1647939690000|2022-03-22 09:01:30|7283.7|7277.7|7281.4|7275.4|7283.7|7277.7|7281.4|7275.4|1
1647939700000|2022-03-22 09:01:40|||||||||1
1647939710000|2022-03-22 09:01:50|7280.5|7274.5|7281.2|7275.2|7281.2|7275.2|7279.6|7273.6|4
1647939720000|2022-03-22 09:02:00|7284.1|7274.1|7284.3|7274.3|7284.3|7274.3|7284.1|7274.1|2
1647939740000|2022-03-22 09:02:20|7283.7|7277.7|7294.8|7284.8|7294.8|7287.3|7283.7|7277.7|3
1647939750000|2022-03-22 09:02:30|7295|7285|7291.7|7285.7|7295|7285.7|7291.7|7284.5|0
1647939760000|2022-03-22 09:02:40|7291.2|7285.2|7291.2|7285.2|7291.2|7285.2|7291.2|7285.2|0
1647939770000|2022-03-22 09:02:50|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|1
1647939780000|2022-03-22 09:03:00|7295.1|7285.1|7295.2|7285.2|7295.2|7285.2|7295.1|7285.1|0
1647939790000|2022-03-22 09:03:10|7295.7|7285.7|7295.5|7285.5|7295.7|7287.7|7293.7|7285.5|0
1647939800000|2022-03-22 09:03:20|7294|7288|7295.7|7285.7|7295.7|7288|7294|7285.7|0
1647939810000|2022-03-22 09:03:30|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|0
1647939820000|2022-03-22 09:03:40|7293|7287|7296.3|7286.3|7296.3|7287|7293|7285.2|0
1647939830000|2022-03-22 09:03:50|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1647939840000|2022-03-22 09:04:00|7293.4|7287.4|7293.2|7287.2|7293.4|7287.4|7293.2|7287.2|0
1647939850000|2022-03-22 09:04:10|7292.9|7286.9|7292.9|7286.9|7292.9|7286.9|7292.9|7286.9|0
1647939860000|2022-03-22 09:04:20|7292.7|7286.7|7294.4|7288.4|7294.4|7288.4|7292.6|7286.6|2
1647939900000|2022-03-22 09:05:00|7294.1|7288.1|7293.5|7287.5|7294.1|7288.1|7293.5|7287.5|0
1647939910000|2022-03-22 09:05:10|7293.3|7287.3|7295.6|7289.6|7295.6|7289.6|7293.3|7287.3|2
1647939920000|2022-03-22 09:05:20|7295.7|7289.7|7298.2|7292.2|7298.2|7292.2|7295.7|7289.7|0
1647939930000|2022-03-22 09:05:30|7297.7|7291.7|7299.1|7289.1|7299.1|7291.7|7297.4|7289.1|0
1647939940000|2022-03-22 09:05:40|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|3
1647939960000|2022-03-22 09:06:00|7300.9|7294.9|7300.5|7294.5|7301.6|7295.6|7300.5|7294.5|7
1647939990000|2022-03-22 09:06:30|7300.2|7294.2|7300|7294|7300.2|7294.2|7299.7|7293.7|4
1647940000000|2022-03-22 09:06:40|7299.5|7289.5|7294.8|7288.8|7299.5|7289.5|7294.8|7288.8|0
1647940010000|2022-03-22 09:06:50|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|7294.6|7288.6|5
1647940020000|2022-03-22 09:07:00|7295.4|7289.4|7295.4|7289.4|7295.4|7289.4|7295.1|7289.1|0
1647940030000|2022-03-22 09:07:10|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|0
1647940040000|2022-03-22 09:07:20|7294.6|7288.6|7294.6|7288.6|7294.6|7288.6|7294.6|7288.6|0
1647940050000|2022-03-22 09:07:30|7294|7288|7291.9|7285.9|7294|7288|7291.9|7285.9|2
1647940070000|2022-03-22 09:07:50|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|2
1647940080000|2022-03-22 09:08:00|7291.2|7285.2|7292.4|7282.4|7292.4|7285.2|7289|7282.2|10
1647940120000|2022-03-22 09:08:40|7292|7282|7290.3|7284.3|7292|7284.3|7290.3|7282|0
1647940130000|2022-03-22 09:08:50|7289.1|7283.1|7280.8|7270.8|7289.1|7283.1|7280.8|7270.8|11
1647940140000|2022-03-22 09:09:00|7277.3|7271.3|7273.7|7267.7|7277.3|7271.3|7273.7|7267.7|1
1647940150000|2022-03-22 09:09:10|7273.5|7267.5|7268.7|7262.7|7273.5|7267.5|7268.7|7262.7|9
1647940160000|2022-03-22 09:09:20|7272.3|7266.3|7276.4|7270.4|7276.4|7270.4|7272.3|7266.3|6
1647940170000|2022-03-22 09:09:30|7278.9|7268.9|7278.7|7268.7|7278.9|7268.9|7278.7|7268.7|0
1647940180000|2022-03-22 09:09:40|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|0
1647940190000|2022-03-22 09:09:50|7274.4|7268.4|7274.3|7268.3|7274.4|7268.4|7274.3|7268.3|0
1647940200000|2022-03-22 09:10:00|7273.5|7267.5|7274.9|7264.9|7274.9|7267.5|7271.7|7264.9|7
1647940210000|2022-03-22 09:10:10|7272.4|7266.4|7271.6|7265.6|7272.4|7266.4|7271.2|7265.2|0
1647940220000|2022-03-22 09:10:20|7271.3|7265.3|7270.1|7264.1|7271.6|7265.6|7270.1|7264.1|0
1647940230000|2022-03-22 09:10:30|7270.3|7264.3|7273.3|7267.3|7273.3|7267.3|7270.1|7264.1|2
1647940240000|2022-03-22 09:10:40|7273.5|7267.5|7278.4|7272.4|7278.4|7272.4|7273.5|7267.5|11
1647940250000|2022-03-22 09:10:50|7278.6|7272.6|7277|7271|7278.6|7272.6|7277|7271|0
1647940260000|2022-03-22 09:11:00|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|0
1647940270000|2022-03-22 09:11:10|7278.4|7272.4|7277.9|7271.9|7278.4|7272.4|7277.9|7271.9|0
1647940280000|2022-03-22 09:11:20|7277|7271|7280.4|7274.4|7280.4|7274.4|7277|7271|2
1647940290000|2022-03-22 09:11:30|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|0
1647940300000|2022-03-22 09:11:40|7279.7|7273.7|7285.8|7279.8|7285.8|7279.8|7279.5|7273.5|1
1647940310000|2022-03-22 09:11:50|7286.3|7280.3|7286.6|7280.6|7286.6|7280.6|7286.3|7280.3|0
1647940320000|2022-03-22 09:12:00|7287.4|7277.4|7285.3|7275.3|7288.9|7277.4|7285.3|7273.9|2
1647940330000|2022-03-22 09:12:10|7285|7275|7285|7275|7285|7275|7285|7275|0
1647940350000|2022-03-22 09:12:30|7281|7274.9|7284.9|7274.9|7284.9|7274.9|7281|7274.9|1
1647940360000|2022-03-22 09:12:40|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|7285.3|7275.3|1
1647940370000|2022-03-22 09:12:50|7282.8|7276.8|7283|7277|7283|7277|7282.5|7276.5|0
1647940380000|2022-03-22 09:13:00|7283.2|7277.2|7281.7|7275.7|7283.2|7277.2|7281.7|7275.7|0
1647940390000|2022-03-22 09:13:10|7281.4|7275.4|7282.7|7276.7|7282.7|7276.7|7281.4|7275.4|0
1647940400000|2022-03-22 09:13:20|7282.5|7276.5|7282.7|7276.7|7282.7|7276.7|7282.5|7276.5|0
1647940410000|2022-03-22 09:13:30|7282.5|7276.5|7282.7|7276.7|7282.7|7276.7|7282.5|7276.5|0
1647940420000|2022-03-22 09:13:40|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|0
1647940430000|2022-03-22 09:13:50|7281.3|7275.3|7278|7272|7281.3|7275.3|7276.4|7270.1|1
1647940440000|2022-03-22 09:14:00|7278.4|7272.4|7278.6|7272.6|7278.6|7272.6|7278.4|7272.4|0
1647940450000|2022-03-22 09:14:10|7278.9|7272.9|7278.6|7272.6|7278.9|7272.9|7278.6|7272.6|0
1647940470000|2022-03-22 09:14:30|7278.2|7272.2|7278.4|7272.4|7278.4|7272.4|7278.2|7272.2|0
1647940480000|2022-03-22 09:14:40|7277.6|7271.6|7279.3|7273.3|7279.3|7273.3|7277.6|7271.6|3
1647940490000|2022-03-22 09:14:50|7278.8|7272.8|7280|7274|7281.7|7275.3|7278.8|7271.7|1
1647940500000|2022-03-22 09:15:00|7281.4|7271.4|7280.3|7270.3|7283.2|7271.4|7275.6|7267.8|2
1647940520000|2022-03-22 09:15:20|7280.1|7270.1|7275.1|7269.1|7282.1|7270.1|7275.1|7266.6|0
1647940540000|2022-03-22 09:15:40|7276.8|7266.8|7276.1|7266.1|7276.8|7266.8|7275.8|7265.8|0
1647940550000|2022-03-22 09:15:50|7274.3|7268.3|7274.2|7268.2|7274.3|7268.3|7274.2|7268.2|0
1647940560000|2022-03-22 09:16:00|7274.4|7268.4|7281.5|7266.5|7281.5|7268.4|7274.4|7266.5|1
1647940570000|2022-03-22 09:16:10|7279.3|7269.3|7279.3|7269.3|7279.3|7269.3|7279.3|7269.3|0
1647940580000|2022-03-22 09:16:20|7279.8|7269.8|7275.6|7269.6|7279.8|7270.3|7275.3|7269.3|2
1647940600000|2022-03-22 09:16:40|7275.8|7269.8|7280.4|7270.4|7280.4|7270.4|7275.8|7269.8|2
1647940610000|2022-03-22 09:16:50|7280.6|7270.6|7278.7|7272.7|7280.6|7272.9|7278.7|7270.6|0
1647940620000|2022-03-22 09:17:00|7278.9|7272.9|7280.6|7270.6|7280.6|7272.9|7278.9|7270.3|2
1647940640000|2022-03-22 09:17:20|7280.4|7270.4|7279.5|7273.5|7280.4|7273.5|7279.5|7270.4|0
1647940660000|2022-03-22 09:17:40|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|7278.9|7272.9|1
1647940670000|2022-03-22 09:17:50|7279.2|7273.2|7280|7274|7280|7274|7279.2|7273.2|1
1647940680000|2022-03-22 09:18:00|7279.7|7273.7|7279.5|7273.5|7279.7|7273.7|7278.6|7272.6|10
1647940690000|2022-03-22 09:18:10|7279.2|7273.2|7279.3|7273.3|7279.3|7273.3|7279.2|7273.2|0
1647940710000|2022-03-22 09:18:30|7278.7|7272.7|7279.3|7273.3|7279.3|7273.3|7278.7|7272.7|1
1647940720000|2022-03-22 09:18:40|7279.8|7273.8|7279.8|7273.8|7279.8|7273.8|7279.8|7273.8|0
1647940730000|2022-03-22 09:18:50|7280.1|7274.1|7281.3|7275.3|7281.3|7275.3|7279.5|7273.5|1
1647940740000|2022-03-22 09:19:00|7281.9|7275.9|7280.5|7274.5|7281.9|7275.9|7280.5|7274.5|0
1647940750000|2022-03-22 09:19:10|7279.3|7273.3|7280.1|7274.1|7280.1|7274.1|7279.3|7273.3|1
1647940760000|2022-03-22 09:19:20|7280.4|7274.4|7279.1|7273.1|7280.6|7274.6|7279.1|7273.1|4
1647940770000|2022-03-22 09:19:30|7279.3|7273.3|7279.3|7273.3|7279.3|7273.3|7279.3|7273.3|0
1647940780000|2022-03-22 09:19:40|7279.5|7273.5|7287|7277|7287|7277|7279.5|7273.5|2
1647940790000|2022-03-22 09:19:50|7284.4|7278.4|7288.5|7282.5|7288.5|7282.5|7284.4|7278.4|1
1647940800000|2022-03-22 09:20:00|7288.7|7282.7|7285.6|7275.6|7288.7|7282.7|7283.1|7275.4|2
1647940810000|2022-03-22 09:20:10|7282.8|7276.8|7284.4|7278.4|7285.1|7279.1|7282.8|7276.8|1
1647940820000|2022-03-22 09:20:20|7284.7|7278.7|7285.6|7279.6|7285.9|7279.9|7284.7|7278.7|0
1647940830000|2022-03-22 09:20:30|7285.4|7279.4|7285.9|7279.9|7286.1|7280.1|7284.9|7278.9|1
1647940840000|2022-03-22 09:20:40|7286.1|7280.1|7288.5|7282.5|7289|7283|7285.9|7279.9|1
1647940850000|2022-03-22 09:20:50|7288.9|7282.9|7289.2|7283.2|7289.7|7283.7|7288.9|7282.9|0
1647940860000|2022-03-22 09:21:00|7289|7283|7289.2|7283.2|7289.2|7283.2|7288|7282|1
1647940870000|2022-03-22 09:21:10|7289.6|7283.6|7290.9|7284.9|7290.9|7284.9|7288.4|7282.4|1
1647940880000|2022-03-22 09:21:20|7290.7|7284.7|7291|7285|7291|7285|7290.7|7284.7|1
1647940890000|2022-03-22 09:21:30|7292.1|7286.1|7294.3|7288.3|7294.6|7288.6|7291.8|7285.8|1
1647940900000|2022-03-22 09:21:40|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|0
1647940910000|2022-03-22 09:21:50|7297.3|7287.3|7297.3|7287.3|7297.3|7287.3|7297.3|7287.3|0
1647940920000|2022-03-22 09:22:00|7298.8|7288.8|7294.5|7288.5|7298.8|7288.8|7294.3|7286.8|0
1647940930000|2022-03-22 09:22:10|7296.2|7286.2|7296.1|7290.1|7298.1|7290.3|7291.4|7283.1|11
1647940940000|2022-03-22 09:22:20|7295.8|7289.8|7295.5|7289.5|7295.8|7289.8|7295.5|7289.5|0
1647940950000|2022-03-22 09:22:30|7295.1|7289.1|7291.8|7285.8|7296.4|7289.1|7291.8|7285.3|1
1647940960000|2022-03-22 09:22:40|7291.6|7285.6|7294.6|7284.6|7294.6|7286.3|7290|7284|1
1647940970000|2022-03-22 09:22:50|7293.1|7287.1|7294.8|7284.8|7294.8|7287.1|7293.1|7284.8|0
1647940980000|2022-03-22 09:23:00|7294.6|7284.6|7290.4|7284.4|7294.6|7284.9|7289.9|7282.8|1
1647940990000|2022-03-22 09:23:10|7290.3|7284.3|7288.4|7282.4|7290.3|7284.3|7288.4|7282.4|0
1647941000000|2022-03-22 09:23:20|7288|7282|7291.4|7281.4|7291.6|7282|7285.5|7279.5|5
1647941010000|2022-03-22 09:23:30|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|0
1647941020000|2022-03-22 09:23:40|7292.3|7282.3|7295.7|7280.7|7295.7|7282.7|7292.3|7280.7|0
1647941030000|2022-03-22 09:23:50|7295.1|7280.1|7291.8|7281.8|7295.1|7281.8|7291.8|7280.1|0
1647941040000|2022-03-22 09:24:00|7291.6|7281.6|7292.5|7282.5|7292.5|7282.5|7291.1|7281.1|0
1647941050000|2022-03-22 09:24:10|7295.5|7280.5|7292.5|7282.5|7295.5|7282.7|7292.5|7280.5|0
1647941060000|2022-03-22 09:24:20|7292.2|7282.2|7294|7284|7294.4|7284.4|7292|7282|1
1647941070000|2022-03-22 09:24:30|7294.7|7284.7|7294.7|7284.7|7294.7|7284.7|7294.7|7284.7|0
1647941080000|2022-03-22 09:24:40|7294.4|7284.4|7291.3|7285.3|7295.4|7285.3|7291.3|7280.4|0
1647941090000|2022-03-22 09:24:50|7291.7|7281.7|7291.6|7281.6|7291.9|7284.2|7290|7281.2|1
1647941100000|2022-03-22 09:25:00|7291.2|7281.2|7291|7281|7293.4|7281.7|7290.7|7278.2|0
1647941110000|2022-03-22 09:25:10|7292.5|7277.5|7292.5|7277.5|7293.2|7281|7291|7277.5|0
1647941120000|2022-03-22 09:25:20|7290.3|7280.3|7290.5|7280.5|7293|7280.5|7290.3|7277.5|0
1647941130000|2022-03-22 09:25:30|7292.5|7277.5|7293|7278|7293|7278|7292.5|7277.5|0
1647941140000|2022-03-22 09:25:40|7289.7|7279.7|7288.5|7282.5|7290.2|7282.5|7286.8|7279.5|1
1647941150000|2022-03-22 09:25:50|7288.3|7282.3|7288.5|7282.5|7288.5|7282.5|7288.3|7282.3|0
1647941160000|2022-03-22 09:26:00|7288.3|7282.3|7287.7|7281.7|7288.5|7282.5|7287.7|7281.7|0
1647941170000|2022-03-22 09:26:10|7288|7282|7289.8|7283.8|7290.3|7284.3|7287|7281|4
1647941180000|2022-03-22 09:26:20|7290.4|7284.4|7291|7285|7291|7285|7290.2|7284.2|5
1647941190000|2022-03-22 09:26:30|7291.2|7285.2|7297.5|7291.5|7297.5|7291.5|7291.2|7285.2|11
1647941210000|2022-03-22 09:26:50|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|2
1647941220000|2022-03-22 09:27:00|7297.8|7291.8|7297.1|7291.1|7297.8|7291.8|7297.1|7291.1|0
1647941230000|2022-03-22 09:27:10|7297.3|7291.3|7296.5|7290.5|7297.3|7291.3|7296.5|7290.5|0
1647941240000|2022-03-22 09:27:20|7297.4|7291.4|7299.8|7293.8|7300.4|7294.4|7297.4|7291.4|6
1647941250000|2022-03-22 09:27:30|||||||||1
1647941270000|2022-03-22 09:27:50|7299.2|7289.2|7296.5|7290.5|7299.2|7290.5|7296.5|7288.8|1
1647941280000|2022-03-22 09:28:00|7296.9|7286.9|7290.7|7284.7|7296.9|7286.9|7290.7|7282.7|7
1647941290000|2022-03-22 09:28:10|7292.4|7282.4|7294.6|7284.6|7294.6|7284.6|7288.2|7282.2|7
1647941300000|2022-03-22 09:28:20|7293.5|7283.5|7293.5|7283.5|7293.5|7283.5|7293.5|7283.5|0
1647941310000|2022-03-22 09:28:30|7294.2|7284.2|7292.5|7286.5|7294.2|7286.5|7292.5|7284.2|0
1647941320000|2022-03-22 09:28:40|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|0
1647941330000|2022-03-22 09:28:50|7292|7286|7292|7286|7292|7286|7292|7286|0
1647941340000|2022-03-22 09:29:00|7291|7285|7292.3|7286.3|7292.3|7286.3|7290.3|7284.3|0
1647941350000|2022-03-22 09:29:10|7293.6|7287.6|7293.2|7287.2|7293.6|7287.6|7293.2|7287.2|0
1647941360000|2022-03-22 09:29:20|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|0
1647941400000|2022-03-22 09:30:00|7291.9|7285.9|7291|7285|7292.3|7286.3|7290.8|7284.8|0
1647941410000|2022-03-22 09:30:10|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|0
1647941420000|2022-03-22 09:30:20|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|3
1647941430000|2022-03-22 09:30:30|7290|7284|7290|7284|7290|7284|7290|7284|0
1647941440000|2022-03-22 09:30:40|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|7290|7284|0
1647941460000|2022-03-22 09:31:00|7290.4|7284.4|7291.8|7285.8|7292.1|7286.1|7290.4|7284.4|2
1647941470000|2022-03-22 09:31:10|7292.1|7286.1|7293.3|7287.3|7293.3|7287.3|7292.1|7286.1|0
1647941480000|2022-03-22 09:31:20|7293.8|7287.8|7294.1|7288.1|7294.1|7288.1|7293.8|7287.8|0
1647941490000|2022-03-22 09:31:30|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|0
1647941520000|2022-03-22 09:32:00|7294|7288|7293.5|7287.5|7294|7288|7293.5|7287.5|0
1647941530000|2022-03-22 09:32:10|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|7293.3|7287.3|0
1647941540000|2022-03-22 09:32:20|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|1
1647941550000|2022-03-22 09:32:30|7293.9|7287.9|7293.7|7287.7|7293.9|7287.9|7293|7287|0
1647941560000|2022-03-22 09:32:40|7293.9|7287.9|7297.9|7291.9|7300.4|7291.9|7293.9|7287.9|2
1647941570000|2022-03-22 09:32:50|7298.2|7292.2|7298.8|7292.8|7300.2|7294.2|7298.2|7292.2|3
1647941580000|2022-03-22 09:33:00|7297.9|7291.9|7299.4|7289.4|7299.4|7291.9|7297.9|7289.4|0
1647941590000|2022-03-22 09:33:10|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|0
1647941600000|2022-03-22 09:33:20|7300.6|7285.6|7300.9|7285.9|7300.9|7285.9|7300.6|7285.6|0
1647941610000|2022-03-22 09:33:30|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|0
1647941620000|2022-03-22 09:33:40|7300.5|7285.5|7299.6|7284.6|7300.5|7285.5|7299.6|7284.6|0
1647941630000|2022-03-22 09:33:50|7296.8|7286.8|7299.1|7284.1|7299.1|7286.8|7295.6|7284.1|5
1647941640000|2022-03-22 09:34:00|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|0
1647941650000|2022-03-22 09:34:10|7299.1|7284.1|7300.2|7285.2|7300.2|7285.2|7299.1|7284.1|0
1647941670000|2022-03-22 09:34:30|7300|7285|7300|7285|7300|7285|7300|7285|0
1647941680000|2022-03-22 09:34:40|7299.6|7284.6|7300|7285|7300|7285|7299.6|7284.6|0
1647941700000|2022-03-22 09:35:00|7299.6|7284.6|7299.1|7284.1|7299.6|7284.6|7299.1|7284.1|0
1647941710000|2022-03-22 09:35:10|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|0
1647941720000|2022-03-22 09:35:20|7296.8|7286.8|7296.3|7286.3|7296.8|7286.8|7296.3|7286.3|0
1647941730000|2022-03-22 09:35:30|7295.6|7285.6|7292.1|7286.1|7295.6|7287.1|7292.1|7285.6|0
1647941740000|2022-03-22 09:35:40|7291.6|7285.6|7292.6|7282.6|7292.9|7285.6|7290.3|7281.4|0
1647941750000|2022-03-22 09:35:50|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|0
1647941760000|2022-03-22 09:36:00|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|0
1647941770000|2022-03-22 09:36:10|7295.9|7280.9|7292.6|7282.6|7295.9|7283.1|7292.6|7280.9|0
1647941780000|2022-03-22 09:36:20|7290.3|7284.3|7288.8|7282.8|7290.3|7284.3|7288.8|7282.8|0
1647941790000|2022-03-22 09:36:30|7288.2|7282.2|7296.4|7281.4|7296.4|7282.2|7288.2|7281.4|2
1647941810000|2022-03-22 09:36:50|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|0
1647941820000|2022-03-22 09:37:00|7295.4|7280.4|7291.9|7281.9|7295.4|7281.9|7291.9|7279.7|0
1647941830000|2022-03-22 09:37:10|7291.4|7281.4|7288.9|7282.9|7291.4|7282.9|7288.9|7281.2|0
1647941840000|2022-03-22 09:37:20|7290.4|7280.4|7287.1|7281.1|7290.7|7282.1|7287.1|7280.4|0
1647941850000|2022-03-22 09:37:30|7286.6|7280.6|7286.3|7280.3|7286.6|7280.6|7286.3|7280.3|0
1647941860000|2022-03-22 09:37:40|7285.7|7279.7|7295.3|7280.3|7295.3|7280.3|7285.7|7279.7|0
1647941880000|2022-03-22 09:38:00|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|0
1647941890000|2022-03-22 09:38:10|7295.5|7280.5|7295.2|7280.2|7295.8|7280.8|7295.2|7280.2|1
1647941900000|2022-03-22 09:38:20|7292|7282|7288.5|7282.5|7292|7283|7288.5|7282|0
1647941910000|2022-03-22 09:38:30|7287.7|7281.7|7296.8|7281.8|7296.8|7281.8|7286|7280|2
1647941920000|2022-03-22 09:38:40|7298.3|7283.3|7298.8|7283.8|7298.8|7283.8|7298.3|7283.3|0
1647941930000|2022-03-22 09:38:50|7299.5|7284.5|7300|7285|7300|7285|7299.5|7284.5|0
1647941940000|2022-03-22 09:39:00|7300.8|7285.8|7298.3|7288.3|7300.8|7288.5|7298.3|7285.8|0
1647941950000|2022-03-22 09:39:10|7297.3|7291.3|7297.3|7291.3|7297.3|7291.3|7297|7291|2
1647941970000|2022-03-22 09:39:30|7297.5|7291.5|7297.3|7291.3|7297.8|7291.8|7297.3|7291.3|1
1647941980000|2022-03-22 09:39:40|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|0
1647941990000|2022-03-22 09:39:50|7296.3|7290.3|7295.8|7289.8|7296.3|7290.3|7295.8|7289.8|0
1647942000000|2022-03-22 09:40:00|7301.5|7291.5|7301.5|7291.5|7301.5|7291.5|7301.5|7291.5|3
1647942010000|2022-03-22 09:40:10|7302|7292|7298.5|7292.5|7302|7293.8|7298.5|7292|0
1647942020000|2022-03-22 09:40:20|7297.8|7291.8|7296|7290|7297.8|7291.8|7295.5|7289.5|24
1647942030000|2022-03-22 09:40:30|||||||||1
1647942050000|2022-03-22 09:40:50|7295.8|7289.8|7295.3|7289.3|7295.8|7289.8|7295.3|7289.3|7
1647942060000|2022-03-22 09:41:00|7294.6|7288.6|7294.3|7284.3|7294.6|7288.6|7293.8|7284.3|6
1647942080000|2022-03-22 09:41:20|7294|7284|7286.7|7280.7|7294|7284|7286.7|7280.7|0
1647942100000|2022-03-22 09:41:40|7287|7281|7289.7|7279.7|7289.7|7281.2|7287|7279.7|0
1647942120000|2022-03-22 09:42:00|7289.5|7279.5|7293.5|7287.5|7293.5|7287.5|7286.5|7279|5
1647942130000|2022-03-22 09:42:10|7293.7|7287.7|7295.5|7289.5|7296.2|7290.2|7293.7|7287.7|2
1647942140000|2022-03-22 09:42:20|7295|7289|7294.1|7288.1|7295|7289|7294.1|7288.1|0
1647942150000|2022-03-22 09:42:30|7294.6|7288.6|7294.4|7288.4|7294.6|7288.6|7293.9|7287.9|1
1647942160000|2022-03-22 09:42:40|7299.9|7293.9|7303.4|7297.4|7303.7|7297.7|7299.9|7293.9|7
1647942170000|2022-03-22 09:42:50|7302.6|7296.6|7302.3|7296.3|7302.6|7296.6|7302.3|7296.3|1
1647942180000|2022-03-22 09:43:00|7302|7296|7299.3|7293.3|7302|7296|7299.3|7293.3|1
1647942200000|2022-03-22 09:43:20|7298.6|7288.6|7295.3|7289.3|7298.6|7289.7|7295.3|7288.6|0
1647942210000|2022-03-22 09:43:30|7294.6|7288.6|7294.6|7288.6|7294.8|7288.8|7294.6|7288.6|0
1647942220000|2022-03-22 09:43:40|7294.8|7288.8|7299.3|7293.3|7299.3|7293.3|7294.5|7288.5|3
1647942230000|2022-03-22 09:43:50|7299.7|7293.7|7301.5|7291.5|7301.5|7294.5|7299.7|7291.5|0
1647942240000|2022-03-22 09:44:00|7301.8|7291.8|7299.3|7293.3|7301.8|7293.3|7299.3|7291.8|0
1647942250000|2022-03-22 09:44:10|7300|7294|7300.5|7290.5|7300.5|7294|7299.3|7290.5|6
1647942260000|2022-03-22 09:44:20|7301|7291|7296|7290|7301|7291|7296|7290|0
1647942270000|2022-03-22 09:44:30|7295.8|7289.8|7295.8|7289.8|7295.8|7289.8|7295.8|7289.8|0
1647942280000|2022-03-22 09:44:40|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|0
1647942290000|2022-03-22 09:44:50|7295.6|7289.6|7295.7|7289.7|7297.3|7289.7|7295.6|7287.3|0
1647942300000|2022-03-22 09:45:00|7295.2|7289.2|7293.8|7287.8|7295.2|7289.2|7293.8|7287.8|0
1647942310000|2022-03-22 09:45:10|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|0
1647942320000|2022-03-22 09:45:20|7293|7287|7293|7287|7293|7287|7293|7287|0
1647942330000|2022-03-22 09:45:30|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|0
1647942340000|2022-03-22 09:45:40|7292.8|7286.8|7292.3|7286.3|7292.8|7286.8|7292.3|7286.3|2
1647942350000|2022-03-22 09:45:50|7292|7286|7291.8|7285.8|7292|7286|7291.8|7285.8|4
1647942360000|2022-03-22 09:46:00|7291.3|7285.3|7291.3|7285.3|7292|7286|7291.3|7285.3|2
1647942370000|2022-03-22 09:46:10|||||||||1
1647942380000|2022-03-22 09:46:20|7291.5|7285.5|7291.1|7285.1|7291.5|7285.5|7291.1|7285.1|2
1647942390000|2022-03-22 09:46:30|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|0
1647942410000|2022-03-22 09:46:50|7296.2|7290.2|7298.7|7292.7|7298.7|7292.7|7296.2|7290.2|3
1647942420000|2022-03-22 09:47:00|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|0
1647942430000|2022-03-22 09:47:10|7294|7288|7292.3|7286.3|7294.4|7288.4|7291.5|7285.5|2
1647942440000|2022-03-22 09:47:20|7292.5|7286.5|7293|7287|7293|7287|7292.5|7286.5|0
1647942450000|2022-03-22 09:47:30|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|0
1647942460000|2022-03-22 09:47:40|7293.3|7287.3|7292.5|7286.5|7293.3|7287.3|7292.5|7286.5|0
1647942470000|2022-03-22 09:47:50|7292|7286|7293.2|7287.2|7293.2|7287.2|7291.7|7285.7|2
1647942480000|2022-03-22 09:48:00|7292.5|7286.5|7292.7|7286.7|7292.7|7286.7|7292.5|7286.5|2
1647942500000|2022-03-22 09:48:20|7292.5|7286.5|7293.8|7287.8|7294.5|7288.5|7292.5|7286.5|1
1647942510000|2022-03-22 09:48:30|7293.6|7287.6|7294.1|7288.1|7294.1|7288.1|7293.3|7287.3|0
1647942520000|2022-03-22 09:48:40|7294.5|7288.5|7293.5|7287.5|7294.5|7288.5|7293.5|7287.5|0
1647942530000|2022-03-22 09:48:50|7293.7|7287.7|7299.2|7289.2|7299.2|7290|7293.7|7287.7|3
1647942540000|2022-03-22 09:49:00|7299.5|7289.5|7302.7|7296.7|7302.7|7296.7|7299.2|7287.7|0
1647942550000|2022-03-22 09:49:10|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|0
1647942560000|2022-03-22 09:49:20|7302|7296|7302.7|7296.7|7302.7|7296.7|7302|7296|0
1647942570000|2022-03-22 09:49:30|7302.5|7296.5|7300.5|7294.5|7302.5|7296.5|7300.5|7294.5|0
1647942580000|2022-03-22 09:49:40|7301.4|7295.4|7303.2|7297.2|7303.2|7297.2|7300.5|7294.5|0
1647942590000|2022-03-22 09:49:50|7302.7|7296.7|7303.7|7297.7|7303.7|7297.7|7302.7|7296.7|0
1647942620000|2022-03-22 09:50:20|7306|7296|7306.2|7296.2|7306.2|7296.2|7306|7296|0
1647942630000|2022-03-22 09:50:30|7306.7|7296.7|7306.2|7296.2|7306.7|7296.7|7306.2|7296.2|0
1647942640000|2022-03-22 09:50:40|7306.5|7296.5|7306.2|7296.2|7306.7|7296.7|7306.2|7296.2|0
1647942650000|2022-03-22 09:50:50|7306.5|7296.5|7306.7|7296.7|7306.7|7296.7|7306.5|7296.5|0
1647942660000|2022-03-22 09:51:00|7306.2|7296.2|7306.7|7296.7|7306.7|7296.7|7306.2|7296.2|0
1647942670000|2022-03-22 09:51:10|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|0
1647942680000|2022-03-22 09:51:20|7306.2|7296.2|7306.2|7296.2|7306.2|7296.2|7306.2|7296.2|0
1647942690000|2022-03-22 09:51:30|7306.4|7296.4|7306.2|7296.2|7306.7|7297.9|7303.7|7296.2|0
1647942700000|2022-03-22 09:51:40|7299.5|7293.5|7297.9|7291.9|7299.5|7293.5|7297.9|7291.9|3
1647942720000|2022-03-22 09:52:00|7298.4|7292.4|7307.7|7292.7|7307.7|7293|7298.4|7292.4|5
1647942730000|2022-03-22 09:52:10|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1647942750000|2022-03-22 09:52:30|7304.4|7298.4|7305.4|7299.4|7305.4|7299.4|7304.4|7298.4|0
1647942770000|2022-03-22 09:52:50|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|0
1647942800000|2022-03-22 09:53:20|7306.7|7296.7|7306.7|7296.7|7306.7|7296.7|7306.7|7296.7|0
1647942810000|2022-03-22 09:53:30|7306.9|7296.9|7305.2|7299.2|7306.9|7299.2|7305.2|7296.9|0
1647942830000|2022-03-22 09:53:50|7305.5|7299.5|7306.7|7300.7|7306.7|7300.7|7305.5|7299.5|0
1647942850000|2022-03-22 09:54:10|7306.4|7300.4|7304.7|7298.7|7306.4|7300.4|7304.7|7298.7|0
1647942860000|2022-03-22 09:54:20|7305.6|7299.6|7306.1|7300.1|7306.1|7300.1|7305.6|7299.6|0
1647942950000|2022-03-22 09:55:50|7305.8|7299.8|7306.1|7300.1|7306.1|7300.1|7305.8|7299.8|0
1647942960000|2022-03-22 09:56:00|||||||||1
1647943020000|2022-03-22 09:57:00|7305.8|7299.8|7306.1|7300.1|7306.1|7300.1|7305.6|7299.6|0
1647943040000|2022-03-22 09:57:20|7305|7299|7305|7299|7305|7299|7305|7299|0
1647943050000|2022-03-22 09:57:30|7305.9|7299.9|7304.4|7298.4|7305.9|7299.9|7304.2|7298.2|0
1647943060000|2022-03-22 09:57:40|7304.7|7298.7|7304.4|7298.4|7305.4|7299.4|7304.4|7298.4|0
1647943070000|2022-03-22 09:57:50|7305.4|7299.4|7305.9|7299.9|7305.9|7299.9|7305.4|7299.4|0
1647943080000|2022-03-22 09:58:00|7306.2|7300.2|7309.1|7303.1|7309.1|7303.1|7306.2|7300.2|3
1647943090000|2022-03-22 09:58:10|7309.4|7303.4|7309.7|7303.7|7309.7|7303.7|7309.4|7303.4|1
1647943100000|2022-03-22 09:58:20|7310.3|7304.3|7311.2|7305.2|7311.2|7305.2|7310.3|7304.3|2
1647943110000|2022-03-22 09:58:30|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|0
1647943120000|2022-03-22 09:58:40|7314.4|7308.4|7316.5|7310.5|7316.5|7310.5|7314.4|7308.4|3
1647943130000|2022-03-22 09:58:50|7316.8|7310.8|7319.5|7313.5|7319.5|7313.5|7316.8|7310.8|2
1647943140000|2022-03-22 09:59:00|7319.2|7313.2|7318.7|7312.7|7319.2|7313.2|7318.7|7312.7|1
1647943150000|2022-03-22 09:59:10|7317.4|7311.4|7317.7|7311.7|7317.7|7311.7|7317.4|7311.4|3
1647943160000|2022-03-22 09:59:20|7317.6|7311.6|7317.5|7311.5|7318.5|7312.5|7315.5|7309.5|7
1647943170000|2022-03-22 09:59:30|7318.5|7312.5|7316.2|7310.2|7318.6|7312.6|7316.2|7310.2|8
1647943190000|2022-03-22 09:59:50|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|0
1647943200000|2022-03-22 10:00:00|7311.4|7305.4|7310.3|7304.3|7311.4|7305.4|7310.3|7304.3|1
1647943230000|2022-03-22 10:00:30|7309.8|7303.8|7317.5|7311.5|7317.5|7311.5|7309.3|7303.3|5
1647943240000|2022-03-22 10:00:40|||||||||4
1647943250000|2022-03-22 10:00:50|7317.2|7311.2|7315.5|7309.5|7317.2|7311.2|7315.5|7309.5|0
1647943260000|2022-03-22 10:01:00|7315.2|7309.2|7315.5|7309.5|7315.5|7309.5|7315|7309|1
1647943270000|2022-03-22 10:01:10|7315.2|7309.2|7316.5|7306.5|7316.5|7309.2|7315.2|7306.5|0
1647943290000|2022-03-22 10:01:30|7316.2|7306.2|7316.5|7306.5|7316.5|7306.5|7316.2|7306.2|0
1647943320000|2022-03-22 10:02:00|||||||||9
1647943400000|2022-03-22 10:03:20|7312.9|7302.9|7315.6|7305.6|7315.6|7305.6|7312.9|7302.9|3
1647943410000|2022-03-22 10:03:30|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|0
1647943440000|2022-03-22 10:04:00|7313.5|7307.5|7313|7307|7313.5|7307.5|7313|7307|0
1647943460000|2022-03-22 10:04:20|7313.9|7307.9|7317.6|7307.6|7317.6|7307.9|7313.9|7307.6|1
1647943500000|2022-03-22 10:05:00|7313.9|7307.9|7321.5|7315.5|7322.1|7316.1|7313.9|7307.9|5
1647943510000|2022-03-22 10:05:10|7321.8|7315.8|7332.3|7326.3|7333.7|7326.6|7321.8|7315.8|6
1647943520000|2022-03-22 10:05:20|7332|7326|7330.4|7324.4|7332.3|7326.3|7330.4|7324.4|9
1647943540000|2022-03-22 10:05:40|7331|7321|7332.3|7317.3|7332.3|7321|7330.5|7317.3|2
1647943560000|2022-03-22 10:06:00|7325.8|7319.8|7332.3|7317.3|7332.3|7320.6|7325.8|7317.3|1
1647943580000|2022-03-22 10:06:20|7329.3|7319.3|7329.3|7319.3|7329.3|7319.3|7329.3|7319.3|0
1647943600000|2022-03-22 10:06:40|7329|7319|7328.8|7318.8|7329|7319|7328.8|7318.8|0
1647943620000|2022-03-22 10:07:00|7326.3|7320.3|7328|7318|7328|7320.3|7326|7318|1
1647943630000|2022-03-22 10:07:10|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|0
1647943640000|2022-03-22 10:07:20|7323.9|7317.9|7316.5|7310.5|7323.9|7317.9|7316.5|7310.5|2
1647943650000|2022-03-22 10:07:30|7316|7310|7321.2|7315.2|7321.2|7315.2|7316|7310|2
1647943660000|2022-03-22 10:07:40|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|0
1647943670000|2022-03-22 10:07:50|7321.2|7315.2|7320.9|7314.9|7321.2|7315.2|7320.9|7314.9|0
1647943680000|2022-03-22 10:08:00|7321.2|7315.2|7320.9|7314.9|7321.2|7315.2|7320.9|7314.9|0
1647943700000|2022-03-22 10:08:20|7320.7|7314.7|7320.4|7314.4|7320.7|7314.7|7320.4|7314.4|1
1647943710000|2022-03-22 10:08:30|7319.5|7313.5|7321|7315|7321|7315|7318.3|7312.3|3
1647943720000|2022-03-22 10:08:40|7320.9|7314.9|7321.2|7315.2|7321.2|7315.2|7320.9|7314.9|0
1647943730000|2022-03-22 10:08:50|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|0
1647943740000|2022-03-22 10:09:00|7322|7316|7323.7|7317.7|7323.7|7317.7|7322|7316|2
1647943760000|2022-03-22 10:09:20|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|0
1647943770000|2022-03-22 10:09:30|7324.8|7318.8|7324.9|7318.9|7325.2|7319.2|7324.3|7318.3|0
1647943780000|2022-03-22 10:09:40|7325.1|7319.1|7325.4|7319.4|7325.9|7319.9|7325.1|7319.1|1
1647943790000|2022-03-22 10:09:50|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|3
1647943820000|2022-03-22 10:10:20|7324.8|7318.8|7325.4|7319.4|7325.4|7319.4|7324.8|7318.8|1
1647943860000|2022-03-22 10:11:00|7325.7|7319.7|7327.5|7321.5|7327.5|7321.5|7325.7|7319.7|2
1647943870000|2022-03-22 10:11:10|7327.1|7321.1|7326.5|7320.5|7327.1|7321.1|7326.5|7320.5|0
1647943880000|2022-03-22 10:11:20|7326.8|7320.8|7326.5|7320.5|7327|7321|7326.5|7320.5|0
1647943890000|2022-03-22 10:11:30|7326.2|7320.2|7325.3|7319.3|7326.2|7320.2|7325.3|7319.3|1
1647943910000|2022-03-22 10:11:50|7324.8|7318.8|7326.7|7320.7|7326.7|7320.7|7324.8|7318.8|2
1647943920000|2022-03-22 10:12:00|7326.4|7320.4|7326.9|7320.9|7326.9|7320.9|7326.4|7320.4|0
1647943930000|2022-03-22 10:12:10|7326.4|7320.4|7326.4|7320.4|7326.9|7320.9|7326.4|7320.4|0
1647943940000|2022-03-22 10:12:20|7326.1|7320.1|7326.1|7320.1|7326.1|7320.1|7325.6|7319.6|0
1647943950000|2022-03-22 10:12:30|7325.8|7319.8|7324.8|7318.8|7325.8|7319.8|7324.8|7318.8|0
1647943960000|2022-03-22 10:12:40|7326.1|7320.1|7326.9|7320.9|7326.9|7320.9|7326.1|7320.1|2
1647943980000|2022-03-22 10:13:00|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|7326.4|7320.4|0
1647943990000|2022-03-22 10:13:10|7326.4|7320.4|7326.9|7320.9|7326.9|7320.9|7326.4|7320.4|0
1647944010000|2022-03-22 10:13:30|7328.2|7322.2|7328.1|7322.1|7329.1|7323.1|7328.1|7322.1|4
1647944020000|2022-03-22 10:13:40|7328.3|7322.3|7328.6|7322.6|7328.6|7322.6|7328.3|7322.3|3
1647944040000|2022-03-22 10:14:00|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1647944050000|2022-03-22 10:14:10|7326.8|7320.8|7326.2|7320.2|7326.8|7320.8|7326.2|7320.2|1
1647944060000|2022-03-22 10:14:20|7325.9|7319.9|7325.3|7319.3|7325.9|7319.9|7325.3|7319.3|1
1647944070000|2022-03-22 10:14:30|7325.6|7319.6|7325.3|7319.3|7325.6|7319.6|7325.3|7319.3|0
1647944080000|2022-03-22 10:14:40|7324.3|7318.3|7324.7|7318.7|7324.7|7318.7|7324.3|7318.3|8
1647944090000|2022-03-22 10:14:50|7324|7318|7324.5|7318.5|7324.5|7318.5|7324|7318|1
1647944100000|2022-03-22 10:15:00|7324|7318|7324|7318|7324|7318|7324|7318|2
1647944110000|2022-03-22 10:15:10|7324.2|7318.2|7324.5|7318.5|7324.5|7318.5|7324.2|7318.2|0
1647944120000|2022-03-22 10:15:20|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|0
1647944130000|2022-03-22 10:15:30|7324|7318|7324|7318|7324|7318|7323.5|7317.5|0
1647944140000|2022-03-22 10:15:40|7323.2|7317.2|7322.9|7316.9|7323.2|7317.2|7322.9|7316.9|0
1647944180000|2022-03-22 10:16:20|7321.7|7315.7|7321.9|7315.9|7322.9|7316.9|7321.7|7315.7|4
1647944210000|2022-03-22 10:16:50|7322.1|7316.1|7321.9|7315.9|7323|7317|7321.9|7315.9|2
1647944240000|2022-03-22 10:17:20|7322.2|7316.2|7323.5|7317.5|7323.5|7317.5|7322.2|7316.2|1
1647944250000|2022-03-22 10:17:30|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|7322.7|7316.7|0
1647944260000|2022-03-22 10:17:40|7322.7|7316.7|7322.9|7316.9|7322.9|7316.9|7322.7|7316.7|0
1647944270000|2022-03-22 10:17:50|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|1
1647944280000|2022-03-22 10:18:00|7325.1|7319.1|7327.6|7321.6|7328.1|7322.1|7325.1|7319.1|0
1647944290000|2022-03-22 10:18:10|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|0
1647944300000|2022-03-22 10:18:20|7327.6|7321.6|7327.8|7321.8|7327.8|7321.8|7327.1|7321.1|0
1647944310000|2022-03-22 10:18:30|7327.3|7321.3|7327.8|7321.8|7327.8|7321.8|7327.3|7321.3|0
1647944320000|2022-03-22 10:18:40|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1647944330000|2022-03-22 10:18:50|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|0
1647944340000|2022-03-22 10:19:00|7329.1|7323.1|7329.3|7323.3|7329.3|7323.3|7329.1|7323.1|0
1647944350000|2022-03-22 10:19:10|7330.2|7324.2|7333|7327|7333.2|7327.2|7330.2|7324.2|2
1647944360000|2022-03-22 10:19:20|7333.2|7327.2|7333.9|7327.9|7334.7|7328.7|7333.2|7327.2|4
1647944370000|2022-03-22 10:19:30|7333.7|7327.7|7332.7|7326.7|7333.7|7327.7|7332.7|7326.7|1
1647944380000|2022-03-22 10:19:40|7332.2|7326.2|7330.6|7324.6|7332.2|7326.2|7330.6|7324.6|1
1647944390000|2022-03-22 10:19:50|7330.1|7324.1|7331.1|7325.1|7331.1|7325.1|7330.1|7324.1|0
1647944400000|2022-03-22 10:20:00|7330.9|7324.9|7329.7|7323.7|7330.9|7324.9|7327.1|7321.1|1
1647944410000|2022-03-22 10:20:10|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|0
1647944420000|2022-03-22 10:20:20|7329.7|7323.7|7329.9|7323.9|7329.9|7323.9|7329.7|7323.7|0
1647944430000|2022-03-22 10:20:30|7329.7|7323.7|7329.4|7323.4|7329.7|7323.7|7329.4|7323.4|0
1647944450000|2022-03-22 10:20:50|7329.7|7323.7|7329.4|7323.4|7329.7|7323.7|7329.4|7323.4|0
1647944460000|2022-03-22 10:21:00|7329.9|7323.9|7329.7|7323.7|7329.9|7323.9|7329.7|7323.7|0
1647944470000|2022-03-22 10:21:10|7329.6|7323.6|7329.4|7323.4|7329.6|7323.6|7329.4|7323.4|0
1647944490000|2022-03-22 10:21:30|7329.6|7323.6|7330.2|7324.2|7330.2|7324.2|7329.6|7323.6|0
1647944520000|2022-03-22 10:22:00|7329.2|7323.2|7328.6|7322.6|7329.2|7323.2|7328.6|7322.6|1
1647944530000|2022-03-22 10:22:10|7328|7322|7327.7|7321.7|7328|7322|7327.7|7321.7|0
1647944540000|2022-03-22 10:22:20|7328|7322|7327.7|7321.7|7328|7322|7327.7|7321.7|0
1647944550000|2022-03-22 10:22:30|7328|7322|7326.4|7320.4|7328|7322|7326.4|7320.4|0
1647944560000|2022-03-22 10:22:40|7327.3|7321.3|7327.3|7321.3|7327.6|7321.6|7327.3|7321.3|2
1647944610000|2022-03-22 10:23:30|7326.4|7320.4|7326.2|7320.2|7326.4|7320.4|7326.2|7320.2|0
1647944620000|2022-03-22 10:23:40|7325|7319|7325|7319|7325|7319|7325|7319|0
1647944640000|2022-03-22 10:24:00|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|7322.1|7316.1|5
1647944650000|2022-03-22 10:24:10|7323.3|7317.3|7323.3|7317.3|7323.3|7317.3|7323.3|7317.3|1
1647944660000|2022-03-22 10:24:20|7323.8|7317.8|7323.5|7317.5|7324.4|7318.4|7323.5|7317.5|1
1647944670000|2022-03-22 10:24:30|7323.8|7317.8|7324.7|7318.7|7324.7|7318.7|7323.8|7317.8|0
1647944680000|2022-03-22 10:24:40|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|0
1647944700000|2022-03-22 10:25:00|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|0
1647944710000|2022-03-22 10:25:10|7323.8|7317.8|7324.9|7318.9|7324.9|7318.9|7323.8|7317.8|2
1647944730000|2022-03-22 10:25:30|7325.2|7319.2|7327.8|7317.8|7327.8|7319.2|7325.2|7317.8|0
1647944740000|2022-03-22 10:25:40|7324.7|7318.7|7327.8|7317.8|7327.8|7318.7|7324.7|7317.8|1
1647944760000|2022-03-22 10:26:00|7328.2|7318.2|7328.2|7318.2|7328.2|7318.2|7328.2|7318.2|0
1647944770000|2022-03-22 10:26:10|7327.8|7317.8|7321.6|7315.6|7327.8|7317.8|7321.6|7315.6|13
1647944810000|2022-03-22 10:26:50|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1647944820000|2022-03-22 10:27:00|7322.1|7316.1|7321.6|7315.6|7322.1|7316.1|7321.6|7315.6|0
1647944830000|2022-03-22 10:27:10|7321.3|7315.3|7320|7314|7321.3|7315.3|7320|7314|1
1647944840000|2022-03-22 10:27:20|7319.7|7313.7|7319.5|7313.5|7319.7|7313.7|7319.5|7313.5|0
1647944850000|2022-03-22 10:27:30|7318.9|7312.9|7320.8|7314.8|7320.8|7314.8|7318.9|7312.9|1
1647944860000|2022-03-22 10:27:40|7321.1|7315.1|7320.5|7314.5|7321.3|7315.3|7320.5|7314.5|0
1647944870000|2022-03-22 10:27:50|7319.3|7313.3|7321.5|7315.5|7321.5|7315.5|7319.3|7313.3|1
1647944880000|2022-03-22 10:28:00|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|0
1647944890000|2022-03-22 10:28:10|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1647944900000|2022-03-22 10:28:20|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|0
1647944910000|2022-03-22 10:28:30|7322|7316|7322.6|7316.6|7322.6|7316.6|7322|7316|34
1647944920000|2022-03-22 10:28:40|7322.1|7316.1|7323|7317|7323|7317|7321.8|7315.8|4
1647944930000|2022-03-22 10:28:50|7323.2|7317.2|7323.2|7317.2|7323.2|7317.2|7323.2|7317.2|2
1647944970000|2022-03-22 10:29:30|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|2
1647944980000|2022-03-22 10:29:40|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|0
1647944990000|2022-03-22 10:29:50|7323.4|7317.4|7322.9|7316.9|7323.4|7317.4|7322.3|7316.3|2
1647945000000|2022-03-22 10:30:00|7323.1|7317.1|7323.1|7317.1|7323.1|7317.1|7323.1|7317.1|1
1647945010000|2022-03-22 10:30:10|7323.4|7317.4|7322.9|7316.9|7323.4|7317.4|7322.9|7316.9|0
1647945030000|2022-03-22 10:30:30|7322.1|7316.1|7318.9|7312.9|7322.1|7316.1|7318.4|7312.4|0
1647945040000|2022-03-22 10:30:40|7319.6|7313.6|7321.8|7315.8|7321.8|7315.8|7319.6|7313.6|1
1647945050000|2022-03-22 10:30:50|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1647945070000|2022-03-22 10:31:10|7321.8|7315.8|7321.8|7315.8|7322.1|7316.1|7321.8|7315.8|0
1647945080000|2022-03-22 10:31:20|7321.5|7315.5|7321.8|7315.8|7322.1|7316.1|7321.5|7315.5|0
1647945090000|2022-03-22 10:31:30|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1647945100000|2022-03-22 10:31:40|7321.8|7315.8|7322.8|7316.8|7322.8|7316.8|7321.5|7315.5|2
1647945110000|2022-03-22 10:31:50|7321.2|7315.2|7321.5|7315.5|7321.5|7315.5|7321.2|7315.2|3
1647945120000|2022-03-22 10:32:00|7320.4|7314.4|7321.2|7315.2|7321.2|7315.2|7320.4|7314.4|0
1647945130000|2022-03-22 10:32:10|7322|7316|7322.3|7316.3|7322.3|7316.3|7321.8|7315.8|0
1647945140000|2022-03-22 10:32:20|7322.5|7316.5|7322.3|7316.3|7322.5|7316.5|7322.3|7316.3|3
1647945160000|2022-03-22 10:32:40|7322.5|7316.5|7322.3|7316.3|7322.5|7316.5|7322.3|7316.3|3
1647945170000|2022-03-22 10:32:50|7322.5|7316.5|7322.5|7316.5|7322.5|7316.5|7322.5|7316.5|0
1647945180000|2022-03-22 10:33:00|7322.3|7316.3|7320.7|7314.7|7322.5|7316.5|7320.7|7314.7|1
1647945190000|2022-03-22 10:33:10|7320.9|7314.9|7321.5|7315.5|7321.5|7315.5|7320.9|7314.9|0
1647945200000|2022-03-22 10:33:20|7320.6|7314.6|7317.8|7311.8|7320.6|7314.6|7316.7|7310.7|23
1647945210000|2022-03-22 10:33:30|7318.1|7312.1|7317.8|7311.8|7318.1|7312.1|7317.8|7311.8|0
1647945220000|2022-03-22 10:33:40|7317.5|7311.5|7317.7|7311.7|7317.7|7311.7|7317.5|7311.5|0
1647945230000|2022-03-22 10:33:50|7317.5|7311.5|7316.7|7310.7|7317.5|7311.5|7316.7|7310.7|0
1647945250000|2022-03-22 10:34:10|7316.2|7310.2|7315.1|7309.1|7316.2|7310.2|7314.9|7308.9|3
1647945260000|2022-03-22 10:34:20|7315.3|7309.3|7311.9|7305.9|7315.3|7309.3|7311.7|7305.7|5
1647945280000|2022-03-22 10:34:40|7312.2|7306.2|7311.9|7305.9|7312.2|7306.2|7311.9|7305.9|0
1647945290000|2022-03-22 10:34:50|7312.2|7306.2|7311.7|7305.7|7312.2|7306.2|7311.7|7305.7|0
1647945300000|2022-03-22 10:35:00|7310.9|7304.9|7311.7|7305.7|7312.2|7306.2|7310.9|7304.9|0
1647945310000|2022-03-22 10:35:10|7312.2|7306.2|7311.2|7305.2|7312.2|7306.2|7311.2|7305.2|0
1647945320000|2022-03-22 10:35:20|7311.4|7305.4|7310.9|7304.9|7311.4|7305.4|7310.9|7304.9|0
1647945330000|2022-03-22 10:35:30|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|2
1647945340000|2022-03-22 10:35:40|7310.7|7304.7|7311.2|7305.2|7311.2|7305.2|7310.7|7304.7|0
1647945350000|2022-03-22 10:35:50|7310.9|7304.9|7310.7|7304.7|7310.9|7304.9|7310.7|7304.7|0
1647945360000|2022-03-22 10:36:00|7311.2|7305.2|7310.9|7304.9|7311.2|7305.2|7310.7|7304.7|0
1647945380000|2022-03-22 10:36:20|7311.2|7305.2|7311.4|7305.4|7311.4|7305.4|7311.2|7305.2|1
1647945400000|2022-03-22 10:36:40|7311.1|7305.1|7311.6|7305.6|7311.6|7305.6|7311.1|7305.1|0
1647945410000|2022-03-22 10:36:50|7311.9|7305.9|7312.1|7306.1|7312.4|7306.4|7311.9|7305.9|1
1647945420000|2022-03-22 10:37:00|7310.9|7304.9|7311.9|7305.9|7311.9|7305.9|7310.9|7304.9|0
1647945430000|2022-03-22 10:37:10|7311.6|7305.6|7310.6|7304.6|7311.6|7305.6|7310.6|7304.6|0
1647945470000|2022-03-22 10:37:50|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|4
1647945480000|2022-03-22 10:38:00|7309.8|7303.8|7310|7304|7310|7304|7309.3|7303.3|10
1647945490000|2022-03-22 10:38:10|7309.8|7303.8|7310|7304|7310.5|7304.5|7309.8|7303.8|2
1647945510000|2022-03-22 10:38:30|7309.8|7303.8|7310|7304|7310|7304|7309.8|7303.8|0
1647945520000|2022-03-22 10:38:40|||||||||2
1647945530000|2022-03-22 10:38:50|||||||||2
1647945540000|2022-03-22 10:39:00|7309.8|7303.8|7310|7304|7310|7304|7309.8|7303.8|0
1647945550000|2022-03-22 10:39:10|7309.8|7303.8|7309.8|7303.8|7310|7304|7309.8|7303.8|1
1647945560000|2022-03-22 10:39:20|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|0
1647945570000|2022-03-22 10:39:30|7309.8|7303.8|7309.6|7303.6|7309.8|7303.8|7309.6|7303.6|0
1647945580000|2022-03-22 10:39:40|7309.9|7303.9|7310.1|7304.1|7310.1|7304.1|7309.9|7303.9|1
1647945590000|2022-03-22 10:39:50|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|4
1647945600000|2022-03-22 10:40:00|7312.6|7306.6|7314.4|7308.4|7315.3|7309.3|7312.6|7306.6|9
1647945610000|2022-03-22 10:40:10|7314.7|7308.7|7314.4|7308.4|7315|7309|7314.4|7308.4|0
1647945620000|2022-03-22 10:40:20|7314.7|7308.7|7314.1|7308.1|7314.7|7308.7|7314.1|7308.1|0
1647945650000|2022-03-22 10:40:50|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|7313.5|7307.5|0
1647945660000|2022-03-22 10:41:00|7313.5|7307.5|7313.8|7307.8|7313.8|7307.8|7313.5|7307.5|0
1647945670000|2022-03-22 10:41:10|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|0
1647945690000|2022-03-22 10:41:30|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|7313.8|7307.8|1
1647945720000|2022-03-22 10:42:00|7313.6|7307.6|7313.9|7307.9|7313.9|7307.9|7313.3|7307.3|0
1647945740000|2022-03-22 10:42:20|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|0
1647945750000|2022-03-22 10:42:30|7313.9|7307.9|7313.9|7307.9|7313.9|7307.9|7313.9|7307.9|0
1647945760000|2022-03-22 10:42:40|7312.9|7306.9|7312.3|7306.3|7313.2|7307.2|7312.3|7306.3|0
1647945770000|2022-03-22 10:42:50|7312.5|7306.5|7312.5|7306.5|7312.5|7306.5|7312.5|7306.5|0
1647945780000|2022-03-22 10:43:00|7314.4|7308.4|7316.8|7306.8|7316.8|7308.4|7314.4|7306.8|2
1647945790000|2022-03-22 10:43:10|7317.9|7307.9|7317.1|7311.1|7317.9|7311.1|7316.7|7307.9|1
1647945800000|2022-03-22 10:43:20|7316.7|7310.7|7316.7|7310.7|7316.7|7310.7|7316.7|7310.7|0
1647945820000|2022-03-22 10:43:40|7317|7311|7317.1|7311.1|7317.5|7311.5|7317|7311|0
1647945830000|2022-03-22 10:43:50|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|5
1647945840000|2022-03-22 10:44:00|7317.1|7311.1|7317.5|7311.5|7317.5|7311.5|7317.1|7311.1|6
1647945850000|2022-03-22 10:44:10|||||||||1
1647945870000|2022-03-22 10:44:30|7317|7311|7317|7311|7317|7311|7317|7311|0
1647945880000|2022-03-22 10:44:40|7317.3|7311.3|7317|7311|7317.5|7311.5|7317|7311|0
1647945890000|2022-03-22 10:44:50|7316.7|7310.7|7315.7|7309.7|7316.7|7310.7|7315.7|7309.7|0
1647945900000|2022-03-22 10:45:00|7315.9|7309.9|7316.8|7310.8|7316.8|7310.8|7315.9|7309.9|1
1647945920000|2022-03-22 10:45:20|7317.3|7311.3|7317.3|7311.3|7317.3|7311.3|7317.3|7311.3|0
1647945930000|2022-03-22 10:45:30|7316.8|7310.8|7317|7311|7317|7311|7316|7310|1
1647945950000|2022-03-22 10:45:50|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|1
1647945960000|2022-03-22 10:46:00|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|7317.5|7311.5|0
1647945970000|2022-03-22 10:46:10|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|7317.5|7311.5|0
1647946000000|2022-03-22 10:46:40|7317.3|7311.3|7315.5|7309.5|7317.3|7311.3|7315.2|7309.2|1
1647946010000|2022-03-22 10:46:50|7315.7|7309.7|7315.7|7309.7|7315.7|7309.7|7315.7|7309.7|0
1647946020000|2022-03-22 10:47:00|7316.2|7310.2|7316.2|7310.2|7316.2|7310.2|7316.2|7310.2|0
1647946050000|2022-03-22 10:47:30|7316.5|7310.5|7316.5|7310.5|7316.5|7310.5|7316.5|7310.5|0
1647946060000|2022-03-22 10:47:40|7316.8|7310.8|7316.5|7310.5|7316.8|7310.8|7316.5|7310.5|0
1647946070000|2022-03-22 10:47:50|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|0
1647946090000|2022-03-22 10:48:10|7316.5|7310.5|7316.2|7310.2|7316.5|7310.5|7316.2|7310.2|0
1647946210000|2022-03-22 10:50:10|7315.9|7309.9|7314.4|7308.4|7315.9|7309.9|7314.4|7308.4|2
1647946250000|2022-03-22 10:50:50|7313.9|7307.9|7312.7|7306.7|7313.9|7307.9|7312.7|7306.7|2
1647946270000|2022-03-22 10:51:10|7312.4|7306.4|7312.7|7306.7|7313.7|7307.7|7312.2|7306.2|1
1647946280000|2022-03-22 10:51:20|7312.2|7306.2|7312.2|7306.2|7312.2|7306.2|7312.2|7306.2|0
1647946290000|2022-03-22 10:51:30|7314|7308|7314|7308|7314.8|7308.8|7314|7308|1
1647946300000|2022-03-22 10:51:40|7313.5|7307.5|7313.7|7307.7|7313.7|7307.7|7313.2|7307.2|0
1647946310000|2022-03-22 10:51:50|7313.4|7307.4|7313.7|7307.7|7313.7|7307.7|7313.2|7307.2|0
1647946320000|2022-03-22 10:52:00|7313.9|7307.9|7314.2|7308.2|7314.2|7308.2|7313.9|7307.9|0
1647946330000|2022-03-22 10:52:10|7314|7308|7314.2|7308.2|7314.2|7308.2|7314|7308|0
1647946350000|2022-03-22 10:52:30|7314|7308|7317.2|7307.2|7317.2|7308.2|7314|7306.5|0
1647946360000|2022-03-22 10:52:40|7316.7|7306.7|7316.7|7306.7|7316.7|7306.7|7316.7|7306.7|0
1647946380000|2022-03-22 10:53:00|7316.3|7306.3|7316.3|7306.3|7316.3|7306.3|7316.3|7306.3|0
1647946400000|2022-03-22 10:53:20|7317|7307|7320.2|7305.2|7320.2|7307|7317|7305.2|0
1647946410000|2022-03-22 10:53:30|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|0
1647946420000|2022-03-22 10:53:40|7320|7305|7320|7305|7320|7305|7320|7305|0
1647946450000|2022-03-22 10:54:10|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|0
1647946460000|2022-03-22 10:54:20|7319.5|7304.5|7320|7305|7320|7305|7319.5|7304.5|0
1647946470000|2022-03-22 10:54:30|7319.5|7304.5|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|0
1647946480000|2022-03-22 10:54:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|0
1647946490000|2022-03-22 10:54:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|0
1647946500000|2022-03-22 10:55:00|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|0
1647946510000|2022-03-22 10:55:10|7319.5|7304.5|7318.9|7303.9|7319.5|7304.5|7318.9|7303.9|0
1647946520000|2022-03-22 10:55:20|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|0
1647946530000|2022-03-22 10:55:30|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|0
1647946540000|2022-03-22 10:55:40|7319.7|7304.7|7320|7305|7320|7305|7319.7|7304.7|0
1647946680000|2022-03-22 10:58:00|7313.7|7307.7|7319.9|7304.9|7319.9|7307.7|7313.7|7304.9|1
1647946710000|2022-03-22 10:58:30|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|0
1647946720000|2022-03-22 10:58:40|7320.6|7305.6|7321|7306|7321|7306|7320.6|7305.6|0
1647946730000|2022-03-22 10:58:50|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|0
1647946750000|2022-03-22 10:59:10|7320.2|7305.2|7318.3|7312.3|7320.2|7312.3|7316.8|7305.2|0
1647946770000|2022-03-22 10:59:30|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|4
1647946790000|2022-03-22 10:59:50|7318.9|7312.9|7318.2|7308.2|7319.8|7313.8|7318.2|7308.2|4
1647946800000|2022-03-22 11:00:00|7317.2|7311.2|7319.3|7309.3|7319.3|7311.7|7317.2|7309.3|0
1647946810000|2022-03-22 11:00:10|7318|7312|7318.9|7308.9|7319.3|7312|7317.4|7308.9|0
1647946820000|2022-03-22 11:00:20|7318.4|7308.4|7314.9|7308.9|7318.4|7309.6|7314.2|7308.2|0
1647946830000|2022-03-22 11:00:30|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|0
1647946840000|2022-03-22 11:00:40|7315.7|7309.7|7315.9|7309.9|7315.9|7309.9|7315.7|7309.7|0
1647946850000|2022-03-22 11:00:50|7318.9|7308.9|7319.4|7313.4|7320|7314|7318.9|7308.9|1
1647946860000|2022-03-22 11:01:00|7319.1|7313.1|7321.4|7315.4|7321.7|7315.7|7319.1|7313.1|4
1647946880000|2022-03-22 11:01:20|7321.7|7315.7|7321.5|7315.5|7322.3|7316.3|7320.9|7314.9|1
1647946890000|2022-03-22 11:01:30|7321.8|7315.8|7321.8|7315.8|7322|7316|7320.9|7314.9|0
1647946900000|2022-03-22 11:01:40|7321.5|7315.5|7322.1|7316.1|7322.1|7316.1|7321.5|7315.5|0
1647946910000|2022-03-22 11:01:50|7321.8|7315.8|7321.2|7315.2|7321.8|7315.8|7321.2|7315.2|0
1647946920000|2022-03-22 11:02:00|7321.8|7315.8|7321.8|7315.8|7322.4|7316.4|7321.8|7315.8|1
1647946930000|2022-03-22 11:02:10|7322.1|7316.1|7321.5|7315.5|7322.1|7316.1|7320.9|7314.9|1
1647946940000|2022-03-22 11:02:20|7321.2|7315.2|7321.5|7315.5|7321.5|7315.5|7321.2|7315.2|0
1647946960000|2022-03-22 11:02:40|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|0
1647946970000|2022-03-22 11:02:50|7320.9|7314.9|7320.6|7314.6|7320.9|7314.9|7320.2|7314.2|0
1647946980000|2022-03-22 11:03:00|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|0
1647946990000|2022-03-22 11:03:10|7319.4|7313.4|7319.4|7313.4|7319.4|7313.4|7319.4|7313.4|0
1647947020000|2022-03-22 11:03:40|7319.6|7313.6|7319.9|7313.9|7319.9|7313.9|7319.4|7313.4|0
1647947030000|2022-03-22 11:03:50|7320.2|7314.2|7320.2|7314.2|7320.4|7314.4|7320.2|7314.2|1
1647947040000|2022-03-22 11:04:00|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|0
1647947050000|2022-03-22 11:04:10|7319.7|7313.7|7319.4|7313.4|7319.7|7313.7|7319.4|7313.4|0
1647947070000|2022-03-22 11:04:30|7319.6|7313.6|7320.7|7314.7|7324.8|7318.8|7319.6|7313.6|2
1647947080000|2022-03-22 11:04:40|7321|7315|7321|7315|7321.3|7315.3|7320.7|7314.7|1
1647947090000|2022-03-22 11:04:50|7321.3|7315.3|7321.9|7315.9|7321.9|7315.9|7321|7315|0
1647947100000|2022-03-22 11:05:00|7322.7|7316.7|7323.2|7317.2|7323.5|7317.5|7322.7|7316.7|0
1647947110000|2022-03-22 11:05:10|7322.9|7316.9|7322.2|7316.2|7322.9|7316.9|7322.2|7316.2|0
1647947120000|2022-03-22 11:05:20|7321.9|7315.9|7318.9|7312.9|7321.9|7315.9|7318.9|7312.9|6
1647947130000|2022-03-22 11:05:30|||||||||1
1647947140000|2022-03-22 11:05:40|7319.1|7313.1|7318.9|7312.9|7319.4|7313.4|7318.9|7312.9|5
1647947150000|2022-03-22 11:05:50|7318.6|7312.6|7318.9|7312.9|7318.9|7312.9|7318.6|7312.6|0
1647947160000|2022-03-22 11:06:00|7319.1|7313.1|7318.9|7312.9|7319.4|7313.4|7318.9|7312.9|1
1647947170000|2022-03-22 11:06:10|7318.4|7312.4|7318.8|7312.8|7318.8|7312.8|7318.4|7312.4|0
1647947180000|2022-03-22 11:06:20|7318.4|7312.4|7318.1|7312.1|7318.6|7312.6|7318.1|7312.1|0
1647947190000|2022-03-22 11:06:30|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|7318.3|7312.3|0
1647947200000|2022-03-22 11:06:40|7319.1|7313.1|7319.6|7313.6|7319.6|7313.6|7319.1|7313.1|1
1647947210000|2022-03-22 11:06:50|7319.9|7313.9|7320.1|7314.1|7321|7315|7319.9|7313.9|0
1647947220000|2022-03-22 11:07:00|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|0
1647947230000|2022-03-22 11:07:10|7319.6|7313.6|7321.3|7315.3|7321.3|7315.3|7319.6|7313.6|1
1647947240000|2022-03-22 11:07:20|7320.1|7314.1|7321.9|7315.9|7321.9|7315.9|7320.1|7314.1|2
1647947250000|2022-03-22 11:07:30|7321.5|7315.5|7321|7315|7321.5|7315.5|7321|7315|0
1647947270000|2022-03-22 11:07:50|7319.8|7313.8|7320.1|7314.1|7320.7|7314.7|7319.8|7313.8|1
1647947280000|2022-03-22 11:08:00|7320.4|7314.4|7320.1|7314.1|7320.4|7314.4|7320.1|7314.1|1
1647947300000|2022-03-22 11:08:20|7319.8|7313.8|7320.1|7314.1|7320.1|7314.1|7319.6|7313.6|0
1647947310000|2022-03-22 11:08:30|7319.6|7313.6|7319.6|7313.6|7319.6|7313.6|7319.6|7313.6|0
1647947320000|2022-03-22 11:08:40|7320.3|7314.3|7321.1|7315.1|7321.1|7315.1|7320.1|7314.1|0
1647947330000|2022-03-22 11:08:50|7321.6|7315.6|7322.3|7316.3|7322.3|7316.3|7321.6|7315.6|0
1647947340000|2022-03-22 11:09:00|7322.1|7316.1|7321.8|7315.8|7322.1|7316.1|7321.8|7315.8|0
1647947350000|2022-03-22 11:09:10|7321.6|7315.6|7321.8|7315.8|7321.8|7315.8|7321.6|7315.6|0
1647947360000|2022-03-22 11:09:20|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|0
1647947370000|2022-03-22 11:09:30|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|0
1647947380000|2022-03-22 11:09:40|7321.1|7315.1|7320.3|7314.3|7321.1|7315.1|7320.3|7314.3|0
1647947390000|2022-03-22 11:09:50|7320|7314|7321.1|7315.1|7321.1|7315.1|7320|7314|1
1647947400000|2022-03-22 11:10:00|7321.3|7315.3|7322.3|7316.3|7322.6|7316.6|7321.3|7315.3|0
1647947410000|2022-03-22 11:10:10|7322.6|7316.6|7323.1|7317.1|7323.1|7317.1|7322.6|7316.6|0
1647947420000|2022-03-22 11:10:20|7323.3|7317.3|7323.8|7317.8|7323.8|7317.8|7323.1|7317.1|0
1647947430000|2022-03-22 11:10:30|7323.3|7317.3|7323.3|7317.3|7323.3|7317.3|7323.3|7317.3|0
1647947440000|2022-03-22 11:10:40|7323.5|7317.5|7324.1|7318.1|7325.6|7319.6|7323.5|7317.5|3
1647947450000|2022-03-22 11:10:50|7323.8|7317.8|7323.3|7317.3|7323.8|7317.8|7323|7317|0
1647947470000|2022-03-22 11:11:10|7323.5|7317.5|7324.1|7318.1|7324.1|7318.1|7323.5|7317.5|0
1647947480000|2022-03-22 11:11:20|7323.8|7317.8|7323.8|7317.8|7323.8|7317.8|7323.8|7317.8|0
1647947490000|2022-03-22 11:11:30|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|7323.8|7317.8|0
1647947510000|2022-03-22 11:11:50|7323.8|7317.8|7323.5|7317.5|7323.8|7317.8|7323.5|7317.5|0
1647947520000|2022-03-22 11:12:00|7324.1|7318.1|7325|7319|7325|7319|7324.1|7318.1|1
1647947530000|2022-03-22 11:12:10|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|0
1647947570000|2022-03-22 11:12:50|7324.7|7318.7|7321.9|7315.9|7324.7|7318.7|7321.3|7315.3|7
1647947580000|2022-03-22 11:13:00|7322.2|7316.2|7321.9|7315.9|7322.2|7316.2|7321.9|7315.9|0
1647947590000|2022-03-22 11:13:10|7321.6|7315.6|7321.4|7315.4|7321.6|7315.6|7321.4|7315.4|0
1647947620000|2022-03-22 11:13:40|7321.1|7315.1|7321.6|7315.6|7321.6|7315.6|7321.1|7315.1|0
1647947640000|2022-03-22 11:14:00|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|2
1647947660000|2022-03-22 11:14:20|7321.9|7315.9|7321.6|7315.6|7321.9|7315.9|7321.6|7315.6|0
1647947670000|2022-03-22 11:14:30|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1647947720000|2022-03-22 11:15:20|7323.5|7317.5|7324.4|7318.4|7324.4|7318.4|7323.5|7317.5|3
1647947730000|2022-03-22 11:15:30|7325.3|7319.3|7325.8|7319.8|7325.8|7319.8|7325.3|7319.3|1
1647947740000|2022-03-22 11:15:40|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1647947750000|2022-03-22 11:15:50|7325.8|7319.8|7326|7320|7326.3|7320.3|7325.8|7319.8|0
1647947760000|2022-03-22 11:16:00|7326.3|7320.3|7326|7320|7326.3|7320.3|7326|7320|0
1647947770000|2022-03-22 11:16:10|7326.3|7320.3|7326|7320|7326.3|7320.3|7326|7320|1
1647947790000|2022-03-22 11:16:30|7326.3|7320.3|7328.3|7322.3|7328.3|7322.3|7326.3|7320.3|2
1647947800000|2022-03-22 11:16:40|||||||||1
1647947810000|2022-03-22 11:16:50|7329.8|7323.8|7330.7|7324.7|7330.7|7324.7|7329.8|7323.8|2
1647947820000|2022-03-22 11:17:00|7330.3|7324.3|7330|7324|7330.3|7324.3|7330|7324|0
1647947830000|2022-03-22 11:17:10|7330.4|7324.4|7330.4|7324.4|7330.7|7324.7|7330.4|7324.4|1
1647947840000|2022-03-22 11:17:20|7327.4|7321.4|7327.2|7321.2|7327.9|7321.9|7327.2|7321.2|2
1647947850000|2022-03-22 11:17:30|7327.4|7321.4|7327.4|7321.4|7327.7|7321.7|7326.9|7320.9|0
1647947860000|2022-03-22 11:17:40|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|0
1647947870000|2022-03-22 11:17:50|7329|7323|7328.5|7322.5|7329|7323|7328.5|7322.5|1
1647947880000|2022-03-22 11:18:00|7328.7|7322.7|7327.9|7321.9|7328.7|7322.7|7327.9|7321.9|1
1647947890000|2022-03-22 11:18:10|7327.6|7321.6|7327.4|7321.4|7327.6|7321.6|7327.4|7321.4|0
1647947900000|2022-03-22 11:18:20|7327.7|7321.7|7330.3|7324.3|7330.3|7324.3|7327.7|7321.7|1
1647947920000|2022-03-22 11:18:40|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|0
1647947930000|2022-03-22 11:18:50|7331|7325|7335.5|7329.5|7335.5|7329.5|7331|7325|8
1647947940000|2022-03-22 11:19:00|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|1
1647947950000|2022-03-22 11:19:10|7332.9|7326.9|7332.4|7326.4|7332.9|7326.9|7332.4|7326.4|0
1647947960000|2022-03-22 11:19:20|7331.9|7325.9|7332.1|7326.1|7332.4|7326.4|7331.9|7325.9|0
1647947970000|2022-03-22 11:19:30|7332.4|7326.4|7332.1|7326.1|7332.4|7326.4|7332.1|7326.1|0
1647947980000|2022-03-22 11:19:40|7331.6|7325.6|7329.9|7323.9|7331.6|7325.6|7329.9|7323.9|0
1647947990000|2022-03-22 11:19:50|7330.2|7324.2|7327.7|7321.7|7330.2|7324.2|7327.7|7321.7|0
1647948000000|2022-03-22 11:20:00|7329|7323|7331.2|7325.2|7331.2|7325.2|7329|7323|6
1647948010000|2022-03-22 11:20:10|7330.8|7324.8|7329.5|7323.5|7330.8|7324.8|7328.7|7322.7|0
1647948020000|2022-03-22 11:20:20|7329.2|7323.2|7328.4|7322.4|7329.7|7323.7|7328.4|7322.4|0
1647948030000|2022-03-22 11:20:30|7328.6|7322.6|7328.9|7322.9|7328.9|7322.9|7328.6|7322.6|0
1647948040000|2022-03-22 11:20:40|7327.6|7321.6|7328.9|7322.9|7328.9|7322.9|7327.6|7321.6|0
1647948050000|2022-03-22 11:20:50|7328.4|7322.4|7324.6|7318.6|7328.4|7322.4|7324.6|7318.6|1
1647948060000|2022-03-22 11:21:00|7325|7319|7323.9|7317.9|7325.3|7319.3|7323.9|7317.9|1
1647948070000|2022-03-22 11:21:10|7324.2|7318.2|7324.4|7318.4|7324.9|7318.9|7324.2|7318.2|0
1647948090000|2022-03-22 11:21:30|7324.1|7318.1|7323.6|7317.6|7324.1|7318.1|7323.6|7317.6|0
1647948100000|2022-03-22 11:21:40|7323.9|7317.9|7324.2|7318.2|7324.2|7318.2|7323.9|7317.9|0
1647948110000|2022-03-22 11:21:50|7324.4|7318.4|7324.4|7318.4|7324.9|7318.9|7324.1|7318.1|0
1647948120000|2022-03-22 11:22:00|7324.9|7318.9|7324.9|7318.9|7325.5|7319.5|7324.9|7318.9|0
1647948130000|2022-03-22 11:22:10|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|0
1647948150000|2022-03-22 11:22:30|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|0
1647948180000|2022-03-22 11:23:00|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|0
1647948190000|2022-03-22 11:23:10|7324.3|7318.3|7325.2|7319.2|7325.2|7319.2|7324.3|7318.3|1
1647948200000|2022-03-22 11:23:20|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|0
1647948220000|2022-03-22 11:23:40|7323.1|7317.1|7322.8|7316.8|7323.1|7317.1|7322.8|7316.8|0
1647948270000|2022-03-22 11:24:30|7322.5|7316.5|7322.8|7316.8|7322.8|7316.8|7322.5|7316.5|0
1647948290000|2022-03-22 11:24:50|7323.1|7317.1|7323.1|7317.1|7323.1|7317.1|7323.1|7317.1|0
1647948300000|2022-03-22 11:25:00|7322.8|7316.8|7324.7|7318.7|7324.7|7318.7|7322.8|7316.8|1
1647948310000|2022-03-22 11:25:10|7325.2|7319.2|7325.7|7319.7|7325.7|7319.7|7324.9|7318.9|0
1647948330000|2022-03-22 11:25:30|7325.9|7319.9|7326.2|7320.2|7326.2|7320.2|7325.9|7319.9|0
1647948340000|2022-03-22 11:25:40|7326.5|7320.5|7327.7|7321.7|7327.7|7321.7|7326.5|7320.5|0
1647948350000|2022-03-22 11:25:50|7327.3|7321.3|7327.2|7321.2|7327.3|7321.3|7327.2|7321.2|0
1647948360000|2022-03-22 11:26:00|7327.5|7321.5|7327.7|7321.7|7328.7|7322.7|7327.5|7321.5|0
1647948390000|2022-03-22 11:26:30|7327.9|7321.9|7328.2|7322.2|7328.2|7322.2|7327.9|7321.9|0
1647948420000|2022-03-22 11:27:00|7327.9|7321.9|7326.2|7320.2|7327.9|7321.9|7326.2|7320.2|0
1647948440000|2022-03-22 11:27:20|7325.9|7319.9|7323.3|7317.3|7325.9|7319.9|7323.3|7315|2
1647948450000|2022-03-22 11:27:30|7321.9|7315.9|7323.1|7317.1|7323.3|7317.3|7321.9|7315.9|1
1647948470000|2022-03-22 11:27:50|7323.6|7317.6|7323.9|7317.9|7323.9|7317.9|7323.6|7317.6|0
1647948480000|2022-03-22 11:28:00|7324.1|7318.1|7324.6|7318.6|7324.6|7318.6|7324.1|7318.1|0
1647948490000|2022-03-22 11:28:10|7324.9|7318.9|7325.1|7319.1|7325.1|7319.1|7324.9|7318.9|0
1647948510000|2022-03-22 11:28:30|7324.9|7318.9|7324.8|7318.8|7325.1|7319.1|7323.9|7317.9|1
1647948520000|2022-03-22 11:28:40|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|0
1647948530000|2022-03-22 11:28:50|7334.5|7328.5|7335.6|7329.6|7335.6|7329.6|7334.5|7328.5|5
1647948540000|2022-03-22 11:29:00|7336|7330|7336|7330|7336|7330|7336|7330|0
1647948550000|2022-03-22 11:29:10|||||||||1
1647948560000|2022-03-22 11:29:20|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|0
1647948570000|2022-03-22 11:29:30|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|6
1647948580000|2022-03-22 11:29:40|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|3
1647948590000|2022-03-22 11:29:50|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|2
1647948600000|2022-03-22 11:30:00|||||||||3
1647948610000|2022-03-22 11:30:10|||||||||1
1647948630000|2022-03-22 11:30:30|7335.1|7329.1|7335.1|7329.1|7335.1|7329.1|7334.5|7328.5|3
1647948650000|2022-03-22 11:30:50|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|7334.8|7328.8|1
1647948660000|2022-03-22 11:31:00|7335.1|7329.1|7334.8|7328.8|7335.1|7329.1|7334.8|7328.8|2
1647948720000|2022-03-22 11:32:00|||||||||4
1647948740000|2022-03-22 11:32:20|7336.4|7330.4|7335.3|7329.3|7336.4|7330.4|7335.3|7329.3|2
1647948750000|2022-03-22 11:32:30|7335|7329|7334.8|7328.8|7335|7329|7334.8|7328.8|0
1647948760000|2022-03-22 11:32:40|||||||||1
1647948770000|2022-03-22 11:32:50|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|0
1647948820000|2022-03-22 11:33:40|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|1
1647948830000|2022-03-22 11:33:50|7334.6|7328.6|7334.6|7328.6|7334.6|7328.6|7334.4|7328.4|0
1647948840000|2022-03-22 11:34:00|||||||||7
1647948860000|2022-03-22 11:34:20|||||||||6
1647948870000|2022-03-22 11:34:30|||||||||3
1647948890000|2022-03-22 11:34:50|||||||||2
1647948900000|2022-03-22 11:35:00|7334.9|7328.9|7334.9|7328.9|7334.9|7328.9|7334.4|7328.4|1
1647948960000|2022-03-22 11:36:00|7336.9|7330.9|7339.6|7333.6|7340.1|7334.1|7336.9|7330.9|8
1647948970000|2022-03-22 11:36:10|7340.6|7334.6|7338.9|7332.9|7340.6|7334.6|7338.9|7332.9|1
1647948990000|2022-03-22 11:36:30|7337.9|7331.9|7338|7332|7339.2|7333.2|7337.9|7331.9|1
1647949000000|2022-03-22 11:36:40|7336|7330|7336.6|7330.6|7336.8|7330.8|7336|7330|0
1647949010000|2022-03-22 11:36:50|7336.5|7330.5|7332.9|7326.9|7336.8|7330.8|7332.9|7326.9|1
1647949020000|2022-03-22 11:37:00|7333.5|7327.5|7334.1|7328.1|7334.1|7328.1|7333.5|7327.5|1
1647949030000|2022-03-22 11:37:10|7334.4|7328.4|7335.9|7329.9|7336.1|7330.1|7334.4|7328.4|0
1647949040000|2022-03-22 11:37:20|7335.7|7329.7|7334.9|7328.9|7335.9|7329.9|7334.9|7328.9|0
1647949050000|2022-03-22 11:37:30|7335.2|7329.2|7334.1|7328.1|7335.4|7329.4|7334.1|7328.1|1
1647949060000|2022-03-22 11:37:40|7335|7329|7335.7|7329.7|7335.9|7329.9|7335|7329|0
1647949080000|2022-03-22 11:38:00|7334.8|7328.8|7335.8|7329.8|7335.8|7329.8|7334.8|7328.8|1
1647949090000|2022-03-22 11:38:10|7336.1|7330.1|7335.8|7329.8|7336.1|7330.1|7335.8|7329.8|0
1647949100000|2022-03-22 11:38:20|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|1
1647949110000|2022-03-22 11:38:30|7335|7329|7333.9|7327.9|7336.3|7330.3|7333.9|7327.9|7
1647949120000|2022-03-22 11:38:40|7334.7|7328.7|7335|7329|7335|7329|7334.7|7328.7|1
1647949140000|2022-03-22 11:39:00|7334.5|7328.5|7336.4|7330.4|7336.6|7330.6|7334.5|7328.5|3
1647949150000|2022-03-22 11:39:10|7337.2|7331.2|7337.8|7331.8|7337.8|7331.8|7337.2|7331.2|1
1647949160000|2022-03-22 11:39:20|7337.5|7331.5|7337.8|7331.8|7338.3|7332.3|7337.5|7331.5|4
1647949170000|2022-03-22 11:39:30|7337.3|7331.3|7336.1|7330.1|7337.3|7331.3|7336.1|7330.1|5
1647949180000|2022-03-22 11:39:40|7335.9|7329.9|7334.3|7328.3|7335.9|7329.9|7334.3|7328.3|10
1647949190000|2022-03-22 11:39:50|7334.8|7328.8|7336.1|7330.1|7336.1|7330.1|7334.8|7328.8|2
1647949200000|2022-03-22 11:40:00|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|2
1647949210000|2022-03-22 11:40:10|7334.8|7328.8|7335.2|7325.2|7337.4|7329.3|7334.8|7322.2|9
1647949220000|2022-03-22 11:40:20|7334|7328|7335.8|7320.8|7338.5|7328|7334|7320.8|1
1647949230000|2022-03-22 11:40:30|7335.6|7320.6|7335.2|7320.2|7335.6|7320.6|7335.2|7320.2|0
1647949240000|2022-03-22 11:40:40|7335|7320|7335|7320|7335|7320|7335|7320|0
1647949260000|2022-03-22 11:41:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|0
1647949270000|2022-03-22 11:41:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|0
1647949280000|2022-03-22 11:41:20|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|0
1647949290000|2022-03-22 11:41:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|0
1647949300000|2022-03-22 11:41:40|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|0
1647949310000|2022-03-22 11:41:50|7334.7|7319.7|7334.7|7319.7|7335|7320|7334.7|7319.7|1
1647949320000|2022-03-22 11:42:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1647949330000|2022-03-22 11:42:10|7329.3|7323.3|7328.4|7322.4|7329.3|7323.3|7328.4|7322.4|0
1647949340000|2022-03-22 11:42:20|7330.1|7320.1|7325.6|7319.6|7330.1|7320.1|7325.6|7319.6|1
1647949350000|2022-03-22 11:42:30|7327.3|7317.3|7326.2|7316.2|7329.2|7317.3|7326.2|7314.2|2
1647949360000|2022-03-22 11:42:40|7323.2|7317.2|7322.5|7316.5|7323.2|7317.2|7322.5|7316.5|1
1647949370000|2022-03-22 11:42:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|3
1647949380000|2022-03-22 11:43:00|7324.7|7309.7|7324.9|7309.9|7324.9|7309.9|7324.7|7309.7|0
1647949390000|2022-03-22 11:43:10|7325.1|7310.1|7323.6|7313.6|7325.3|7313.6|7323.6|7310.1|0
1647949400000|2022-03-22 11:43:20|7323.3|7313.3|7324.2|7309.2|7324.2|7316.3|7320.8|7309.2|0
1647949410000|2022-03-22 11:43:30|7320.9|7314.9|7318.5|7312.5|7320.9|7314.9|7318.5|7312.5|5
1647949420000|2022-03-22 11:43:40|||||||||2
1647949430000|2022-03-22 11:43:50|||||||||5
1647949440000|2022-03-22 11:44:00|7319.5|7313.5|7318.8|7312.8|7320.8|7314.8|7318.8|7312.8|7
1647949450000|2022-03-22 11:44:10|7319.1|7313.1|7320.3|7314.3|7320.3|7314.3|7319.1|7313.1|2
1647949460000|2022-03-22 11:44:20|7320.6|7314.6|7319.5|7313.5|7321.3|7315.3|7319.5|7313.5|1
1647949470000|2022-03-22 11:44:30|7319|7313|7319.5|7313.5|7319.5|7313.5|7319|7313|0
1647949480000|2022-03-22 11:44:40|7319|7313|7319|7313|7319|7313|7319|7313|0
1647949500000|2022-03-22 11:45:00|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|1
1647949520000|2022-03-22 11:45:20|7320.8|7314.8|7321|7315|7321|7315|7320.8|7314.8|0
1647949530000|2022-03-22 11:45:30|7320.5|7314.5|7320.8|7314.8|7320.8|7314.8|7320|7314|0
1647949550000|2022-03-22 11:45:50|7321.5|7315.5|7321|7315|7321.5|7315.5|7321|7315|0
1647949570000|2022-03-22 11:46:10|7320.7|7314.7|7320.5|7314.5|7320.7|7314.7|7320.2|7314.2|0
1647949600000|2022-03-22 11:46:40|7320.8|7314.8|7321|7315|7321.5|7315.5|7320.5|7314.5|0
1647949620000|2022-03-22 11:47:00|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|0
1647949630000|2022-03-22 11:47:10|7320|7314|7320.5|7314.5|7320.5|7314.5|7320|7314|0
1647949650000|2022-03-22 11:47:30|7320|7314|7320|7314|7320|7314|7320|7314|0
1647949660000|2022-03-22 11:47:40|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|0
1647949670000|2022-03-22 11:47:50|7320.2|7314.2|7319.5|7313.5|7320.2|7314.2|7319.5|7313.5|0
1647949680000|2022-03-22 11:48:00|7319.8|7313.8|7320.5|7314.5|7320.5|7314.5|7319.8|7313.8|1
1647949690000|2022-03-22 11:48:10|7320.8|7314.8|7321|7315|7321|7315|7320.8|7314.8|0
1647949710000|2022-03-22 11:48:30|7321.3|7315.3|7321.5|7315.5|7323.8|7315.5|7321|7313.8|0
1647949730000|2022-03-22 11:48:50|7320.9|7314.9|7320|7314|7320.9|7314.9|7320|7314|0
1647949740000|2022-03-22 11:49:00|7321.6|7315.6|7321.7|7315.7|7321.7|7315.7|7321.1|7315.1|0
1647949750000|2022-03-22 11:49:10|7320.6|7314.6|7318.8|7312.8|7320.6|7314.6|7318.8|7312.8|2
1647949760000|2022-03-22 11:49:20|7318.6|7312.6|7318.9|7312.9|7318.9|7312.9|7318.6|7312.6|0
1647949770000|2022-03-22 11:49:30|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|7319.1|7313.1|0
1647949780000|2022-03-22 11:49:40|||||||||1
1647949790000|2022-03-22 11:49:50|7319.3|7313.3|7319.9|7313.9|7319.9|7313.9|7319.3|7313.3|1
1647949800000|2022-03-22 11:50:00|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|1
1647949810000|2022-03-22 11:50:10|7322|7312|7322|7312|7322|7312|7322|7312|0
1647949820000|2022-03-22 11:50:20|7322.2|7312.2|7322|7312|7322.2|7312.2|7322|7312|0
1647949840000|2022-03-22 11:50:40|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|0
1647949850000|2022-03-22 11:50:50|7322.7|7312.7|7322.4|7312.4|7322.7|7312.7|7322.4|7312.4|0
1647949860000|2022-03-22 11:51:00|7322.7|7312.7|7322.7|7312.7|7322.7|7312.7|7322.7|7312.7|0
1647949890000|2022-03-22 11:51:30|7322.4|7312.4|7320|7314|7322.4|7315|7317.8|7311.8|1
1647949900000|2022-03-22 11:51:40|7319.7|7313.7|7318.6|7312.6|7319.7|7313.7|7318.6|7312.6|3
1647949910000|2022-03-22 11:51:50|7319.2|7313.2|7318.9|7312.9|7319.2|7313.2|7318.9|7312.9|0
1647949920000|2022-03-22 11:52:00|7318.6|7312.6|7317.7|7311.7|7318.6|7312.6|7317.7|7311.7|0
1647949980000|2022-03-22 11:53:00|7317.9|7311.9|7320.9|7314.9|7323.2|7314.9|7317.9|7311.9|1
1647949990000|2022-03-22 11:53:10|7323.2|7313.2|7320.9|7314.9|7323.2|7314.9|7320.9|7313.2|0
1647950000000|2022-03-22 11:53:20|7323.2|7313.2|7323.2|7313.2|7323.2|7313.2|7323.2|7313.2|0
1647950020000|2022-03-22 11:53:40|7320.9|7314.9|7323.2|7313.2|7323.2|7314.9|7320.9|7313.2|0
1647950030000|2022-03-22 11:53:50|7319|7313|7321.1|7315.1|7321.1|7315.1|7319|7313|1
1647950040000|2022-03-22 11:54:00|7322.8|7312.8|7323.1|7313.1|7323.1|7313.1|7322.8|7312.8|0
1647950050000|2022-03-22 11:54:10|7322.8|7312.8|7322.8|7312.8|7323.1|7313.1|7322.8|7312.8|0
1647950060000|2022-03-22 11:54:20|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7322.8|7312.8|0
1647950070000|2022-03-22 11:54:30|7322.8|7312.8|7322.8|7312.8|7323.1|7313.1|7322.8|7312.8|0
1647950090000|2022-03-22 11:54:50|7323.1|7313.1|7323.4|7313.4|7323.4|7313.4|7323.1|7313.1|0
1647950100000|2022-03-22 11:55:00|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|0
1647950120000|2022-03-22 11:55:20|7323.4|7313.4|7323.1|7313.1|7323.4|7313.4|7323.1|7313.1|0
1647950130000|2022-03-22 11:55:30|7323.4|7313.4|7323.1|7313.1|7323.4|7313.4|7323.1|7313.1|0
1647950140000|2022-03-22 11:55:40|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|0
1647950160000|2022-03-22 11:56:00|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|0
1647950170000|2022-03-22 11:56:10|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|0
1647950180000|2022-03-22 11:56:20|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|0
1647950200000|2022-03-22 11:56:40|7320.5|7314.5|7320.2|7314.2|7320.5|7314.5|7320.2|7314.2|0
1647950210000|2022-03-22 11:56:50|7323.1|7313.1|7323.1|7313.1|7323.4|7313.4|7323.1|7313.1|0
1647950220000|2022-03-22 11:57:00|7323.4|7313.4|7323.3|7313.3|7323.6|7313.6|7323.1|7313.1|0
1647950230000|2022-03-22 11:57:10|7323.6|7313.6|7323.3|7313.3|7323.6|7313.6|7323.3|7313.3|0
1647950250000|2022-03-22 11:57:30|7320.1|7314.1|7320.4|7314.4|7320.4|7314.4|7320.1|7314.1|0
1647950270000|2022-03-22 11:57:50|7323|7313|7323|7313|7323|7313|7323|7313|0
1647950280000|2022-03-22 11:58:00|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|0
1647950290000|2022-03-22 11:58:10|7322.1|7316.1|7321|7315|7322.7|7316.7|7321|7315|2
1647950300000|2022-03-22 11:58:20|7321.3|7315.3|7321.5|7315.5|7321.8|7315.8|7321.3|7315.3|0
1647950310000|2022-03-22 11:58:30|7321.2|7315.2|7321.2|7315.2|7321.2|7315.2|7320.9|7314.9|0
1647950340000|2022-03-22 11:59:00|7321.5|7315.5|7321.8|7315.8|7322.4|7316.4|7321.5|7315.5|0
1647950350000|2022-03-22 11:59:10|7321.2|7315.2|7320.7|7314.7|7321.2|7315.2|7320.7|7314.7|0
1647950400000|2022-03-22 12:00:00|7320.2|7314.2|7320.7|7314.7|7320.7|7314.7|7320.2|7314.2|0
1647950440000|2022-03-22 12:00:40|7320.9|7314.9|7322.1|7316.1|7322.1|7316.1|7320.9|7314.9|1
1647950450000|2022-03-22 12:00:50|7322.3|7316.3|7322.3|7316.3|7322.3|7316.3|7322.3|7316.3|0
1647950470000|2022-03-22 12:01:10|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|1
1647950480000|2022-03-22 12:01:20|7321.8|7315.8|7322.3|7316.3|7322.3|7316.3|7321.8|7315.8|1
1647950490000|2022-03-22 12:01:30|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1647950500000|2022-03-22 12:01:40|7322.1|7316.1|7322.3|7316.3|7322.3|7316.3|7322.1|7316.1|0
1647950510000|2022-03-22 12:01:50|7322|7316|7322.3|7316.3|7322.3|7316.3|7321.8|7315.8|0
1647950550000|2022-03-22 12:02:30|7322.8|7316.8|7323|7317|7323|7317|7322.8|7316.8|4
1647950560000|2022-03-22 12:02:40|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|7321.3|7315.3|2
1647950570000|2022-03-22 12:02:50|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1647950590000|2022-03-22 12:03:10|7322.1|7316.1|7322.4|7316.4|7322.4|7316.4|7322.1|7316.1|0
1647950600000|2022-03-22 12:03:20|7322.9|7316.9|7323.3|7317.3|7323.3|7317.3|7321.1|7315.1|3
1647950620000|2022-03-22 12:03:40|7323.5|7317.5|7323.5|7317.5|7323.8|7317.8|7323|7317|23
1647950630000|2022-03-22 12:03:50|||||||||1
1647950640000|2022-03-22 12:04:00|7323.3|7317.3|7321.3|7315.3|7323.3|7317.3|7321.3|7315.3|1
1647950650000|2022-03-22 12:04:10|7320.5|7314.5|7319.8|7313.8|7320.5|7314.5|7319.8|7313.8|0
1647950690000|2022-03-22 12:04:50|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|0
1647950700000|2022-03-22 12:05:00|7321|7315|7325.3|7319.3|7325.3|7319.3|7321|7315|15
1647950710000|2022-03-22 12:05:10|7325|7319|7325|7319|7325|7319|7325|7319|0
1647950720000|2022-03-22 12:05:20|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|0
1647950730000|2022-03-22 12:05:30|7325.5|7319.5|7326.7|7320.7|7326.7|7320.7|7325.5|7319.5|0
1647950760000|2022-03-22 12:06:00|7326.5|7320.5|7323.8|7317.8|7326.5|7320.5|7323.8|7317.8|3
1647950770000|2022-03-22 12:06:10|7323.6|7317.6|7324|7318|7324|7318|7323.6|7317.6|6
1647950790000|2022-03-22 12:06:30|7323.8|7317.8|7323.3|7317.3|7323.8|7317.8|7323.3|7317.3|1
1647950800000|2022-03-22 12:06:40|7323.5|7317.5|7323.5|7317.5|7323.5|7317.5|7323.3|7317.3|8
1647950810000|2022-03-22 12:06:50|||||||||4
1647950820000|2022-03-22 12:07:00|||||||||4
1647950830000|2022-03-22 12:07:10|||||||||3
1647950850000|2022-03-22 12:07:30|||||||||2
1647950860000|2022-03-22 12:07:40|||||||||5
1647950870000|2022-03-22 12:07:50|7326.7|7320.7|7327.5|7321.5|7327.5|7321.5|7326.7|7320.7|2
1647950880000|2022-03-22 12:08:00|7328|7322|7330.1|7324.1|7330.1|7324.1|7328|7322|0
1647950890000|2022-03-22 12:08:10|7329.8|7323.8|7329.3|7323.3|7329.8|7323.8|7329|7323|0
1647950900000|2022-03-22 12:08:20|7330.2|7324.2|7326.8|7320.8|7330.2|7324.2|7326.8|7320.8|5
1647950910000|2022-03-22 12:08:30|7326.5|7320.5|7325.7|7319.7|7326.5|7320.5|7325.7|7319.7|0
1647950930000|2022-03-22 12:08:50|7326|7320|7328.8|7322.8|7328.8|7322.8|7326|7320|0
1647950940000|2022-03-22 12:09:00|7328.5|7322.5|7327.4|7321.4|7328.5|7322.5|7327.4|7321.4|5
1647950950000|2022-03-22 12:09:10|7327.7|7321.7|7326.6|7320.6|7327.7|7321.7|7326.6|7320.6|0
1647950970000|2022-03-22 12:09:30|7327.9|7321.9|7327.6|7321.6|7327.9|7321.9|7327.6|7321.6|1
1647950980000|2022-03-22 12:09:40|7327.4|7321.4|7327.4|7321.4|7327.4|7321.4|7327.4|7321.4|0
1647950990000|2022-03-22 12:09:50|7326.3|7320.3|7328.7|7322.7|7328.7|7322.7|7326.3|7320.3|6
1647951000000|2022-03-22 12:10:00|7327.7|7321.7|7328.7|7322.7|7328.7|7322.7|7327.7|7321.7|0
1647951010000|2022-03-22 12:10:10|7328|7322|7328.2|7322.2|7328.2|7322.2|7328|7322|0
1647951020000|2022-03-22 12:10:20|7327.1|7321.1|7326.5|7320.5|7327.1|7321.1|7326.5|7320.5|3
1647951030000|2022-03-22 12:10:30|7326.3|7320.3|7327.1|7321.1|7327.1|7321.1|7326.3|7320.3|0
1647951040000|2022-03-22 12:10:40|7327.4|7321.4|7327.4|7321.4|7328|7322|7327.4|7321.4|0
1647951050000|2022-03-22 12:10:50|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|0
1647951060000|2022-03-22 12:11:00|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|7327.1|7321.1|0
1647951080000|2022-03-22 12:11:20|7327.4|7321.4|7327.7|7321.7|7327.7|7321.7|7327.4|7321.4|0
1647951090000|2022-03-22 12:11:30|7327.4|7321.4|7325.3|7319.3|7327.4|7321.4|7325.3|7319.3|0
1647951100000|2022-03-22 12:11:40|7324.9|7318.9|7325.7|7319.7|7326.7|7320.7|7324.9|7318.9|3
1647951110000|2022-03-22 12:11:50|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|1
1647951130000|2022-03-22 12:12:10|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|0
1647951140000|2022-03-22 12:12:20|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|0
1647951150000|2022-03-22 12:12:30|7325.7|7319.7|7325.7|7319.7|7326.2|7320.2|7325.7|7319.7|0
1647951160000|2022-03-22 12:12:40|7326.5|7320.5|7326.2|7320.2|7326.7|7320.7|7326.2|7320.2|0
1647951210000|2022-03-22 12:13:30|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|3
1647951220000|2022-03-22 12:13:40|7327.9|7321.9|7324|7318|7328.7|7322.7|7324|7318|3
1647951230000|2022-03-22 12:13:50|7324.3|7318.3|7323|7317|7324.3|7318.3|7323|7317|3
1647951240000|2022-03-22 12:14:00|7323.2|7317.2|7322.7|7316.7|7323.7|7317.7|7322.7|7316.7|1
1647951250000|2022-03-22 12:14:10|||||||||2
1647951260000|2022-03-22 12:14:20|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|0
1647951290000|2022-03-22 12:14:50|7320.8|7314.8|7320.8|7314.8|7320.8|7314.8|7320.8|7314.8|0
1647951300000|2022-03-22 12:15:00|7320.4|7314.4|7321.4|7315.4|7321.6|7315.6|7320.4|7314.4|1
1647951310000|2022-03-22 12:15:10|||||||||1
1647951320000|2022-03-22 12:15:20|7321.6|7315.6|7319.4|7313.4|7321.6|7315.6|7319.4|7313.4|2
1647951330000|2022-03-22 12:15:30|7319.6|7313.6|7321.7|7315.7|7321.7|7315.7|7319.6|7313.6|4
1647951340000|2022-03-22 12:15:40|7322.2|7316.2|7321.4|7315.4|7322.2|7316.2|7321.4|7315.4|0
1647951350000|2022-03-22 12:15:50|7320.6|7314.6|7320.6|7314.6|7320.6|7314.6|7320.6|7314.6|0
1647951360000|2022-03-22 12:16:00|7321.1|7315.1|7320.6|7314.6|7321.1|7315.1|7320.6|7314.6|1
1647951370000|2022-03-22 12:16:10|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1647951380000|2022-03-22 12:16:20|7321.6|7315.6|7321.9|7315.9|7321.9|7315.9|7321.4|7315.4|1
1647951390000|2022-03-22 12:16:30|7321.4|7315.4|7320.6|7314.6|7321.4|7315.4|7320.6|7314.6|0
1647951410000|2022-03-22 12:16:50|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|1
1647951420000|2022-03-22 12:17:00|7321.1|7315.1|7320.1|7314.1|7321.1|7315.1|7320.1|7314.1|1
1647951430000|2022-03-22 12:17:10|7321.9|7315.9|7322.2|7316.2|7322.2|7316.2|7321.9|7315.9|3
1647951440000|2022-03-22 12:17:20|7322.7|7316.7|7323.2|7317.2|7323.2|7317.2|7322.7|7316.7|0
1647951450000|2022-03-22 12:17:30|7323|7317|7322.4|7316.4|7323.5|7317.5|7322.2|7316.2|0
1647951460000|2022-03-22 12:17:40|7322.1|7316.1|7321.9|7315.9|7322.1|7316.1|7320.6|7314.6|2
1647951480000|2022-03-22 12:18:00|||||||||1
1647951490000|2022-03-22 12:18:10|7323.5|7317.5|7321.9|7315.9|7323.5|7317.5|7321.9|7315.9|2
1647951500000|2022-03-22 12:18:20|7324|7318|7323.5|7317.5|7324|7318|7323|7317|6
1647951510000|2022-03-22 12:18:30|7323.2|7317.2|7325.1|7319.1|7325.4|7319.4|7322.7|7316.7|20
1647951520000|2022-03-22 12:18:40|7325.4|7319.4|7322.6|7316.6|7326.1|7320.1|7320.6|7314.6|7
1647951530000|2022-03-22 12:18:50|7322.9|7316.9|7321.3|7315.3|7323.1|7317.1|7321.3|7315.3|0
1647951540000|2022-03-22 12:19:00|7321.1|7315.1|7327|7321|7327.2|7321.2|7320.6|7314.6|6
1647951550000|2022-03-22 12:19:10|7326.8|7320.8|7325.9|7319.9|7326.8|7320.8|7325.9|7319.9|8
1647951560000|2022-03-22 12:19:20|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7325.9|7319.9|5
1647951570000|2022-03-22 12:19:30|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|0
1647951580000|2022-03-22 12:19:40|7326.3|7320.3|7325.9|7319.9|7326.3|7320.3|7325.9|7319.9|0
1647951590000|2022-03-22 12:19:50|7326.3|7320.3|7326|7320|7326.3|7320.3|7326|7320|0
1647951610000|2022-03-22 12:20:10|7325.8|7319.8|7325|7319|7325.8|7319.8|7324.7|7318.7|7
1647951620000|2022-03-22 12:20:20|7325.2|7319.2|7326.8|7320.8|7326.8|7320.8|7325.2|7319.2|1
1647951630000|2022-03-22 12:20:30|7326.6|7320.6|7325.8|7319.8|7326.6|7320.6|7325.8|7319.8|0
1647951650000|2022-03-22 12:20:50|7325.4|7319.4|7325.8|7319.8|7325.8|7319.8|7325.1|7319.1|0
1647951660000|2022-03-22 12:21:00|7326.3|7320.3|7326.8|7320.8|7326.8|7320.8|7326.3|7320.3|0
1647951680000|2022-03-22 12:21:20|7327.7|7321.7|7327.9|7321.9|7327.9|7321.9|7327.2|7321.2|3
1647951690000|2022-03-22 12:21:30|7328.4|7322.4|7327.9|7321.9|7328.4|7322.4|7327.9|7321.9|0
1647951700000|2022-03-22 12:21:40|7328.1|7322.1|7327.6|7321.6|7328.4|7322.4|7327.4|7321.4|1
1647951710000|2022-03-22 12:21:50|7327.9|7321.9|7326.4|7320.4|7327.9|7321.9|7326.4|7320.4|5
1647951730000|2022-03-22 12:22:10|7327|7321|7325.9|7319.9|7328.4|7322.4|7325.9|7319.9|5
1647951740000|2022-03-22 12:22:20|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|0
1647951750000|2022-03-22 12:22:30|7325.9|7319.9|7326.2|7320.2|7326.2|7320.2|7325.3|7319.3|1
1647951760000|2022-03-22 12:22:40|7325.9|7319.9|7325.9|7319.9|7325.9|7319.9|7325.9|7319.9|0
1647951770000|2022-03-22 12:22:50|7326.2|7320.2|7325.9|7319.9|7326.4|7320.4|7325.9|7319.9|0
1647951780000|2022-03-22 12:23:00|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|7326.2|7320.2|0
1647951790000|2022-03-22 12:23:10|7325.8|7319.8|7326.4|7320.4|7326.4|7320.4|7325.8|7319.8|0
1647951800000|2022-03-22 12:23:20|7326.6|7320.6|7326.4|7320.4|7326.6|7320.6|7326.4|7320.4|0
1647951810000|2022-03-22 12:23:30|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|0
1647951820000|2022-03-22 12:23:40|||||||||1
1647951830000|2022-03-22 12:23:50|7326.7|7320.7|7326.7|7320.7|7326.9|7320.9|7326.7|7320.7|0
1647951840000|2022-03-22 12:24:00|||||||||1
1647951850000|2022-03-22 12:24:10|7326.4|7320.4|7326.3|7320.3|7326.4|7320.4|7326.3|7320.3|7
1647951860000|2022-03-22 12:24:20|7326.9|7320.9|7328.5|7322.5|7328.7|7322.7|7326.9|7320.9|0
1647951870000|2022-03-22 12:24:30|7328|7322|7328.3|7322.3|7328.7|7322.7|7327.8|7321.8|0
1647951880000|2022-03-22 12:24:40|7328.7|7322.7|7330.8|7324.8|7330.8|7324.8|7328.7|7322.7|1
1647951890000|2022-03-22 12:24:50|7332|7326|7330.7|7324.7|7332|7326|7330.7|7324.7|1
1647951900000|2022-03-22 12:25:00|7330.4|7324.4|7329.7|7323.7|7330.4|7324.4|7329.7|7323.7|0
1647951910000|2022-03-22 12:25:10|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|9
1647951920000|2022-03-22 12:25:20|7337.5|7331.5|7336.9|7330.9|7337.5|7331.5|7336.9|7330.9|3
1647951940000|2022-03-22 12:25:40|7336.4|7330.4|7336.3|7330.3|7336.8|7330.8|7336.3|7330.3|1
1647951950000|2022-03-22 12:25:50|7336|7330|7338.4|7332.4|7338.4|7332.4|7336|7330|0
1647951960000|2022-03-22 12:26:00|7338.9|7332.9|7337.8|7331.8|7338.9|7332.9|7337.6|7331.6|2
1647951970000|2022-03-22 12:26:10|7338.1|7332.1|7338.4|7332.4|7338.4|7332.4|7338.1|7332.1|0
1647951990000|2022-03-22 12:26:30|7338.7|7332.7|7338.9|7332.9|7338.9|7332.9|7338.7|7332.7|0
1647952000000|2022-03-22 12:26:40|7339.7|7333.7|7337.9|7331.9|7340.1|7334.1|7337.9|7329.4|4
1647952010000|2022-03-22 12:26:50|7338.4|7332.4|7340.9|7325.9|7340.9|7332.4|7338.2|7325.4|4
1647952020000|2022-03-22 12:27:00|7337.3|7331.3|7337.9|7331.9|7337.9|7331.9|7337.3|7331.3|0
1647952040000|2022-03-22 12:27:20|7338.2|7332.2|7339.6|7329.6|7339.6|7332.7|7338.2|7329.6|1
1647952050000|2022-03-22 12:27:30|7339.1|7329.1|7337.8|7331.8|7341.1|7332.4|7337.6|7325.9|0
1647952090000|2022-03-22 12:28:10|7337.6|7331.6|7336.3|7330.3|7337.6|7331.6|7335.8|7329.8|2
1647952100000|2022-03-22 12:28:20|7335.6|7329.6|7334.8|7328.8|7335.6|7329.6|7334.8|7328.8|1
1647952110000|2022-03-22 12:28:30|7335.1|7329.1|7334.8|7328.8|7335.3|7329.3|7334.8|7328.8|1
1647952120000|2022-03-22 12:28:40|7335.6|7329.6|7336.7|7330.7|7339|7330.7|7335.6|7329|0
1647952130000|2022-03-22 12:28:50|7336.6|7330.6|7332.8|7326.8|7336.6|7330.6|7332.8|7326.8|3
1647952140000|2022-03-22 12:29:00|7332.5|7326.5|7332.3|7326.3|7332.5|7326.5|7332.3|7326.3|0
1647952150000|2022-03-22 12:29:10|7332.1|7326.1|7330.2|7324.2|7332.1|7326.1|7330|7324|2
1647952160000|2022-03-22 12:29:20|7330.5|7324.5|7329.6|7323.6|7330.7|7324.7|7329.6|7323.6|1
1647952170000|2022-03-22 12:29:30|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|2
1647952180000|2022-03-22 12:29:40|7327.6|7321.6|7327.3|7321.3|7327.6|7321.6|7326.4|7320.4|15
1647952190000|2022-03-22 12:29:50|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|7325.6|7319.6|1
1647952200000|2022-03-22 12:30:00|7326.6|7320.6|7329.3|7323.3|7329.5|7323.5|7326.6|7320.6|2
1647952210000|2022-03-22 12:30:10|7325.8|7319.8|7326|7320|7326.5|7320.5|7325.8|7319.8|7
1647952230000|2022-03-22 12:30:30|7326.2|7320.2|7324.7|7318.7|7326.2|7320.2|7324.7|7318.7|5
1647952240000|2022-03-22 12:30:40|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.7|7318.7|4
1647952250000|2022-03-22 12:30:50|7324.5|7318.5|7322.5|7316.5|7324.5|7318.5|7322.5|7316.5|6
1647952260000|2022-03-22 12:31:00|7320.8|7314.8|7321.9|7315.9|7322.5|7316.5|7320.8|7314.8|18
1647952270000|2022-03-22 12:31:10|7319.3|7313.3|7319.8|7313.8|7320.1|7314.1|7319.3|7313.3|5
1647952280000|2022-03-22 12:31:20|7325.3|7319.3|7325.3|7319.3|7325.3|7319.3|7324.5|7318.5|1
1647952290000|2022-03-22 12:31:30|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|7324.5|7318.5|0
1647952310000|2022-03-22 12:31:50|7325|7319|7325|7319|7325|7319|7325|7319|0
1647952320000|2022-03-22 12:32:00|7325.5|7319.5|7324.8|7318.8|7325.5|7319.5|7324.8|7318.8|1
1647952330000|2022-03-22 12:32:10|7324.5|7318.5|7325|7319|7325|7319|7324.5|7318.5|0
1647952340000|2022-03-22 12:32:20|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1647952370000|2022-03-22 12:32:50|7326|7320|7326|7320|7326|7320|7326|7320|0
1647952380000|2022-03-22 12:33:00|7329.4|7323.4|7329.5|7323.5|7332|7326|7329.2|7323.2|14
1647952390000|2022-03-22 12:33:10|7329|7323|7326.8|7320.8|7329|7323|7326.3|7320.3|3
1647952410000|2022-03-22 12:33:30|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7326.8|7320.8|0
1647952420000|2022-03-22 12:33:40|7327.8|7321.8|7326|7320|7327.8|7321.8|7326|7320|1
1647952430000|2022-03-22 12:33:50|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|0
1647952440000|2022-03-22 12:34:00|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|0
1647952460000|2022-03-22 12:34:20|7325|7319|7321.5|7315.5|7325|7319|7321.5|7315.5|1
1647952470000|2022-03-22 12:34:30|7321.3|7315.3|7321|7315|7322|7316|7321|7315|1
1647952480000|2022-03-22 12:34:40|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|0
1647952490000|2022-03-22 12:34:50|7320|7314|7312.2|7306.2|7320.8|7314.8|7312.2|7306.2|3
1647952500000|2022-03-22 12:35:00|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|3
1647952510000|2022-03-22 12:35:10|7310.6|7304.6|7310.2|7304.2|7310.8|7304.8|7310.2|7304.2|1
1647952520000|2022-03-22 12:35:20|7309.5|7303.5|7309.6|7303.6|7310.1|7304.1|7308.2|7302.2|2
1647952530000|2022-03-22 12:35:30|7309.9|7303.9|7309.6|7303.6|7309.9|7303.9|7309.6|7303.6|0
1647952540000|2022-03-22 12:35:40|7309.8|7303.8|7310.1|7304.1|7310.1|7304.1|7309.8|7303.8|1
1647952560000|2022-03-22 12:36:00|7309.9|7303.9|7309.6|7303.6|7309.9|7303.9|7309.6|7303.6|0
1647952570000|2022-03-22 12:36:10|7308.7|7302.7|7308.1|7302.1|7308.7|7302.7|7308.1|7302.1|16
1647952590000|2022-03-22 12:36:30|7308.6|7302.6|7310.4|7304.4|7310.4|7304.4|7308.6|7302.6|14
1647952610000|2022-03-22 12:36:50|7310.9|7304.9|7310.4|7304.4|7310.9|7304.9|7310.4|7304.4|2
1647952620000|2022-03-22 12:37:00|||||||||1
1647952630000|2022-03-22 12:37:10|7310.8|7304.8|7310.4|7304.4|7310.8|7304.8|7310.4|7304.4|0
1647952640000|2022-03-22 12:37:20|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|7311.2|7305.2|1
1647952650000|2022-03-22 12:37:30|7311.2|7305.2|7315.1|7309.1|7316.9|7310.9|7311.2|7305.2|1
1647952660000|2022-03-22 12:37:40|7314.6|7308.6|7315.2|7309.2|7315.5|7309.5|7314.4|7308.4|1
1647952670000|2022-03-22 12:37:50|7315.4|7309.4|7316.7|7310.7|7316.9|7310.9|7315.4|7309.4|0
1647952680000|2022-03-22 12:38:00|7317.2|7311.2|7315.9|7309.9|7317.2|7311.2|7315.9|7309.9|1
1647952690000|2022-03-22 12:38:10|7315.7|7309.7|7315.9|7309.9|7315.9|7309.9|7315.7|7309.7|3
1647952700000|2022-03-22 12:38:20|7317.2|7311.2|7318.5|7312.5|7319|7313|7317.2|7311.2|4
1647952710000|2022-03-22 12:38:30|7318.7|7312.7|7318.7|7312.7|7318.9|7312.9|7317.4|7311.4|5
1647952720000|2022-03-22 12:38:40|7318.4|7312.4|7318.2|7312.2|7318.4|7312.4|7318.2|7312.2|0
1647952730000|2022-03-22 12:38:50|7317.7|7311.7|7316.9|7310.9|7317.7|7311.7|7316.9|7310.9|1
1647952740000|2022-03-22 12:39:00|7317.4|7311.4|7318.2|7312.2|7319.7|7313.7|7317.4|7311.4|1
1647952750000|2022-03-22 12:39:10|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|0
1647952760000|2022-03-22 12:39:20|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|0
1647952770000|2022-03-22 12:39:30|7318.7|7312.7|7319.7|7313.7|7319.7|7313.7|7318.7|7312.7|0
1647952780000|2022-03-22 12:39:40|7318.9|7312.9|7318.4|7312.4|7318.9|7312.9|7318.4|7312.4|2
1647952790000|2022-03-22 12:39:50|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|1
1647952800000|2022-03-22 12:40:00|7317.4|7311.4|7317.9|7311.9|7317.9|7311.9|7317.4|7311.4|3
1647952820000|2022-03-22 12:40:20|7318.1|7312.1|7320.4|7314.4|7320.4|7314.4|7318.1|7312.1|3
1647952830000|2022-03-22 12:40:30|7321.3|7315.3|7321.8|7315.8|7322.4|7316.4|7320.7|7314.7|4
1647952840000|2022-03-22 12:40:40|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1647952850000|2022-03-22 12:40:50|7321.2|7315.2|7320.7|7314.7|7321.7|7315.7|7320.7|7314.7|7
1647952860000|2022-03-22 12:41:00|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|2
1647952870000|2022-03-22 12:41:10|7319.7|7313.7|7319.9|7313.9|7319.9|7313.9|7319.7|7313.7|0
1647952880000|2022-03-22 12:41:20|7320.2|7314.2|7320.4|7314.4|7320.4|7314.4|7320.2|7314.2|0
1647952900000|2022-03-22 12:41:40|7320.9|7314.9|7320.4|7314.4|7320.9|7314.9|7319.9|7313.9|1
1647952910000|2022-03-22 12:41:50|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|2
1647952920000|2022-03-22 12:42:00|7317.9|7311.9|7318.4|7312.4|7318.4|7312.4|7317.9|7311.9|0
1647952930000|2022-03-22 12:42:10|7318.1|7312.1|7317.9|7311.9|7318.7|7312.7|7317.9|7311.9|5
1647952940000|2022-03-22 12:42:20|7317.6|7311.6|7321.4|7315.4|7321.7|7315.7|7317.4|7311.4|3
1647952960000|2022-03-22 12:42:40|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|1
1647952970000|2022-03-22 12:42:50|7321.9|7315.9|7320.2|7314.2|7321.9|7315.9|7320.2|7314.2|0
1647952980000|2022-03-22 12:43:00|7321.4|7315.4|7324.9|7318.9|7324.9|7318.9|7321.4|7315.4|3
1647952990000|2022-03-22 12:43:10|7325.1|7319.1|7324|7318|7325.1|7319.1|7324|7318|16
1647953000000|2022-03-22 12:43:20|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|0
1647953020000|2022-03-22 12:43:40|7324.1|7318.1|7323.6|7317.6|7324.1|7318.1|7323.6|7317.6|1
1647953030000|2022-03-22 12:43:50|7323.1|7317.1|7323.1|7317.1|7323.1|7317.1|7323.1|7317.1|0
1647953050000|2022-03-22 12:44:10|||||||||1
1647953070000|2022-03-22 12:44:30|7322.9|7316.9|7321.3|7315.3|7322.9|7316.9|7321.3|7315.3|3
1647953080000|2022-03-22 12:44:40|7321.9|7315.9|7321.3|7315.3|7322.1|7316.1|7321.3|7315.3|3
1647953090000|2022-03-22 12:44:50|7321|7315|7321.9|7315.9|7322.4|7316.4|7321|7315|3
1647955800000|2022-03-22 13:30:00|7317.7|7302.7|7297.1|7291.1|7319.2|7304.2|7293.9|7287.9|288
1647955810000|2022-03-22 13:30:10|7296.9|7290.9|7284.4|7278.4|7296.9|7290.9|7283.1|7277.1|38
1647955820000|2022-03-22 13:30:20|7284.9|7278.9|7271.3|7265.3|7289.4|7283.4|7271.3|7265.3|54
1647955830000|2022-03-22 13:30:30|7271|7265|7257.3|7251.3|7273.4|7267.4|7257.3|7251.3|90
1647955840000|2022-03-22 13:30:40|7256.6|7250.6|7258.4|7252.4|7259.1|7253.1|7252.9|7246.9|34
1647955850000|2022-03-22 13:30:50|7257.9|7251.9|7257.3|7251.3|7259.4|7253.4|7257.3|7251.3|13
1647955860000|2022-03-22 13:31:00|7254|7248|7258.6|7252.6|7258.6|7252.6|7253.1|7247.1|32
1647955870000|2022-03-22 13:31:10|7258.1|7252.1|7247.7|7241.7|7258.1|7252.1|7247.7|7241.7|19
1647955880000|2022-03-22 13:31:20|7247.5|7241.5|7251.9|7245.9|7255.1|7249.1|7247.4|7241.4|46
1647955890000|2022-03-22 13:31:30|7252.9|7246.9|7262.3|7256.3|7262.6|7256.6|7251.4|7245.4|21
1647955900000|2022-03-22 13:31:40|7261.1|7255.1|7266.3|7260.3|7268.1|7262.1|7261.1|7255.1|46
1647955910000|2022-03-22 13:31:50|7265.3|7259.3|7262.1|7256.1|7269.4|7263.4|7261.3|7255.3|41
1647955920000|2022-03-22 13:32:00|7262.8|7256.8|7263.7|7257.7|7272.5|7266.5|7262.4|7256.4|50
1647955930000|2022-03-22 13:32:10|7264.7|7258.7|7271.8|7265.8|7272|7266|7262.3|7256.3|32
1647955940000|2022-03-22 13:32:20|7271.5|7265.5|7256|7250|7271.5|7265.5|7256|7250|33
1647955950000|2022-03-22 13:32:30|7254.3|7248.3|7253.5|7247.5|7254.3|7248.3|7249.3|7243.3|47
1647955960000|2022-03-22 13:32:40|7257.1|7251.1|7257.1|7251.1|7259.3|7253.3|7253.3|7247.3|42
1647955970000|2022-03-22 13:32:50|7257.3|7251.3|7255.5|7249.5|7258.3|7252.3|7252.2|7246.2|30
1647955980000|2022-03-22 13:33:00|7258.1|7252.1|7251|7245|7258.3|7252.3|7250.2|7244.2|37
1647955990000|2022-03-22 13:33:10|7251.3|7245.3|7243.2|7237.2|7252.5|7246.5|7241.7|7235.7|48
1647956000000|2022-03-22 13:33:20|7243.5|7237.5|7237.8|7231.8|7243.5|7237.5|7237.6|7231.6|46
1647956010000|2022-03-22 13:33:30|7239|7233|7242.5|7236.5|7248.6|7242.6|7239|7233|56
1647956020000|2022-03-22 13:33:40|7242|7236|7246.3|7240.3|7247.1|7241.1|7237.6|7231.6|27
1647956030000|2022-03-22 13:33:50|7246.6|7240.6|7247.4|7241.4|7248.9|7242.9|7246.2|7240.2|12
1647956040000|2022-03-22 13:34:00|7247.1|7241.1|7254.5|7248.5|7256.3|7250.3|7243.4|7237.4|30
1647956050000|2022-03-22 13:34:10|7256.1|7250.1|7258.6|7252.6|7260.2|7254.2|7254.9|7248.9|33
1647956060000|2022-03-22 13:34:20|7257.8|7251.8|7249.7|7243.7|7258.1|7252.1|7249.2|7243.2|30
1647956070000|2022-03-22 13:34:30|7250|7244|7247|7241|7253.4|7247.4|7247|7241|4
1647956080000|2022-03-22 13:34:40|7247.6|7241.6|7249.3|7243.3|7250.6|7244.6|7245.3|7239.3|12
1647956090000|2022-03-22 13:34:50|7249.1|7243.1|7249.1|7243.1|7249.9|7243.9|7246.6|7240.6|7
1647956100000|2022-03-22 13:35:00|7245.6|7239.6|7242.2|7236.2|7245.6|7239.6|7238.1|7232.1|22
1647956110000|2022-03-22 13:35:10|7242|7236|7246.5|7240.5|7248|7242|7241.7|7235.7|6
1647956120000|2022-03-22 13:35:20|7247|7241|7251|7245|7252.2|7246.2|7246.5|7240.5|9
1647956130000|2022-03-22 13:35:30|7250.7|7244.7|7252.8|7246.8|7254.5|7248.5|7250.7|7244.7|13
1647956140000|2022-03-22 13:35:40|7253.7|7247.7|7257.4|7251.4|7258.4|7252.4|7252.8|7246.8|11
1647956150000|2022-03-22 13:35:50|7257.7|7251.7|7260.3|7254.3|7262.2|7256.2|7257.7|7251.7|19
1647956160000|2022-03-22 13:36:00|7260|7254|7256.2|7250.2|7260.3|7254.3|7254.2|7248.2|10
1647956170000|2022-03-22 13:36:10|7256.5|7250.5|7253.8|7247.8|7256.7|7250.7|7253.8|7247.8|2
1647956180000|2022-03-22 13:36:20|7253.3|7247.3|7253.9|7247.9|7254.8|7248.8|7253.2|7247.2|6
1647956190000|2022-03-22 13:36:30|7253.6|7247.6|7253.1|7247.1|7253.6|7247.6|7252.2|7246.2|6
1647956200000|2022-03-22 13:36:40|7253.9|7247.9|7252.6|7246.6|7253.9|7247.9|7251.8|7245.8|4
1647956210000|2022-03-22 13:36:50|7252|7246|7252.4|7246.4|7252.4|7246.4|7248.9|7242.9|18
1647956220000|2022-03-22 13:37:00|7250.3|7244.3|7243.7|7237.7|7250.3|7244.3|7240.5|7234.5|44
1647956230000|2022-03-22 13:37:10|7243.8|7237.8|7252.5|7246.5|7253.5|7247.5|7243.8|7237.8|23
1647956240000|2022-03-22 13:37:20|7252.8|7246.8|7246|7240|7253.3|7247.3|7246|7240|21
1647956250000|2022-03-22 13:37:30|7245.8|7239.8|7249.3|7243.3|7249.3|7243.3|7245.8|7239.8|11
1647956260000|2022-03-22 13:37:40|7249|7243|7249.8|7243.8|7251.1|7245.1|7246.3|7240.3|45
1647956270000|2022-03-22 13:37:50|7250.6|7244.6|7249.1|7243.1|7252.4|7246.4|7247.8|7241.8|17
1647956280000|2022-03-22 13:38:00|7249.8|7243.8|7251.6|7245.6|7252.1|7246.1|7249.8|7243.8|7
1647956290000|2022-03-22 13:38:10|7252.7|7246.7|7258.9|7252.9|7258.9|7252.9|7252.6|7246.6|13
1647956300000|2022-03-22 13:38:20|7259.2|7253.2|7264.2|7258.2|7265.1|7259.1|7259.2|7253.2|7
1647956310000|2022-03-22 13:38:30|7264.5|7258.5|7260|7254|7265.2|7259.2|7260|7254|8
1647956320000|2022-03-22 13:38:40|7260.5|7254.5|7259.7|7253.7|7260.5|7254.5|7259.5|7253.5|3
1647956330000|2022-03-22 13:38:50|7260|7254|7260.7|7254.7|7260.7|7254.7|7259.2|7253.2|8
1647956340000|2022-03-22 13:39:00|7260.5|7254.5|7260.2|7254.2|7264.2|7258.2|7259|7253|20
1647956350000|2022-03-22 13:39:10|7260.7|7254.7|7255.2|7249.2|7260.7|7254.7|7253.7|7247.7|28
1647956360000|2022-03-22 13:39:20|7254.5|7248.5|7256.7|7250.7|7256.7|7250.7|7253.7|7247.7|14
1647956370000|2022-03-22 13:39:30|7257|7251|7256.2|7250.2|7257|7251|7254.5|7248.5|9
1647956380000|2022-03-22 13:39:40|7255.7|7249.7|7252.7|7246.7|7255.7|7249.7|7251.2|7245.2|9
1647956390000|2022-03-22 13:39:50|7252.5|7246.5|7251|7245|7255|7249|7249.7|7243.7|22
1647956400000|2022-03-22 13:40:00|7250.7|7244.7|7240.5|7234.5|7250.7|7244.7|7238.2|7232.2|33
1647956410000|2022-03-22 13:40:10|7241|7235|7242.8|7236.8|7243.5|7237.5|7239.2|7233.2|8
1647956420000|2022-03-22 13:40:20|7243.1|7237.1|7241.9|7235.9|7243.1|7237.1|7241.9|7235.9|2
1647956430000|2022-03-22 13:40:30|7242.7|7236.7|7243.7|7237.7|7243.7|7237.7|7241.9|7235.9|6
1647956440000|2022-03-22 13:40:40|7243.9|7237.9|7242.4|7236.4|7243.9|7237.9|7242.2|7236.2|3
1647956450000|2022-03-22 13:40:50|7242.7|7236.7|7244.4|7238.4|7244.4|7238.4|7242.7|7236.7|3
1647956460000|2022-03-22 13:41:00|7243.7|7237.7|7252.7|7246.7|7252.7|7246.7|7243.7|7237.7|11
1647956470000|2022-03-22 13:41:10|7252.4|7246.4|7255.1|7249.1|7255.1|7249.1|7250.2|7244.2|7
1647956480000|2022-03-22 13:41:20|7255.3|7249.3|7253.9|7247.9|7255.3|7249.3|7253.4|7247.4|5
1647956490000|2022-03-22 13:41:30|7253.6|7247.6|7254.6|7248.6|7254.6|7248.6|7248.9|7242.9|43
1647956500000|2022-03-22 13:41:40|7254.5|7248.5|7258.9|7252.9|7258.9|7252.9|7253.9|7247.9|15
1647956510000|2022-03-22 13:41:50|7258.4|7252.4|7256.3|7250.3|7258.9|7252.9|7256.3|7250.3|27
1647956520000|2022-03-22 13:42:00|7256.1|7250.1|7251.3|7245.3|7256.1|7250.1|7250.8|7244.8|26
1647956530000|2022-03-22 13:42:10|7252.8|7246.8|7257.1|7251.1|7257.1|7251.1|7252.8|7246.8|7
1647956540000|2022-03-22 13:42:20|7259.9|7253.9|7260.6|7254.6|7263.1|7257.1|7259.9|7253.9|14
1647956550000|2022-03-22 13:42:30|7260.9|7254.9|7266.8|7260.8|7267.3|7261.3|7260.6|7254.6|39
1647956560000|2022-03-22 13:42:40|7267.3|7261.3|7264.9|7258.9|7268.1|7262.1|7264.1|7258.1|8
1647956570000|2022-03-22 13:42:50|7262.5|7256.5|7261|7255|7262.5|7256.5|7261|7255|8
1647956580000|2022-03-22 13:43:00|7260.7|7254.7|7259.3|7253.3|7260.7|7254.7|7258|7252|29
1647956590000|2022-03-22 13:43:10|7259.8|7253.8|7259.1|7253.1|7260.6|7254.6|7259.1|7253.1|26
1647956600000|2022-03-22 13:43:20|7259.6|7253.6|7259.1|7253.1|7260.8|7254.8|7259.1|7253.1|13
1647956610000|2022-03-22 13:43:30|7258.5|7252.5|7260.2|7254.2|7260.8|7254.8|7257.1|7251.1|7
1647956620000|2022-03-22 13:43:40|7259.8|7253.8|7265.4|7259.4|7265.6|7259.6|7259.8|7253.8|7
1647956630000|2022-03-22 13:43:50|7265.8|7259.8|7263.7|7257.7|7267|7261|7263.7|7257.7|13
1647956640000|2022-03-22 13:44:00|7263.5|7257.5|7262.7|7256.7|7263.8|7257.8|7262.2|7256.2|7
1647956650000|2022-03-22 13:44:10|7264.1|7258.1|7264.4|7258.4|7264.6|7258.6|7264.1|7258.1|3
1647956660000|2022-03-22 13:44:20|7264.6|7258.6|7267.3|7261.3|7269.4|7263.4|7264.1|7258.1|15
1647956670000|2022-03-22 13:44:30|7266.3|7260.3|7269.1|7263.1|7269.8|7263.8|7265.8|7259.8|15
1647956680000|2022-03-22 13:44:40|7268.5|7262.5|7268.2|7262.2|7270.8|7264.8|7267.7|7261.7|15
1647956690000|2022-03-22 13:44:50|7268|7262|7262.4|7256.4|7268.2|7262.2|7262.4|7256.4|16
1647956700000|2022-03-22 13:45:00|7262.9|7256.9|7256|7250|7264.6|7258.6|7250.8|7244.8|42
1647956710000|2022-03-22 13:45:10|7256.2|7250.2|7260.8|7254.8|7261.1|7255.1|7255.9|7249.9|10
1647956720000|2022-03-22 13:45:20|7261.1|7255.1|7262.1|7256.1|7263|7257|7261.1|7255.1|4
1647956730000|2022-03-22 13:45:30|7262.7|7256.7|7260.9|7254.9|7262.9|7256.9|7257.9|7251.9|14
1647956740000|2022-03-22 13:45:40|7260.6|7254.6|7258.1|7252.1|7260.7|7254.7|7257.6|7251.6|8
1647956750000|2022-03-22 13:45:50|7258.4|7252.4|7259.8|7253.8|7259.8|7253.8|7258.1|7252.1|9
1647956760000|2022-03-22 13:46:00|7259.2|7253.2|7256.7|7250.7|7259.2|7253.2|7256.4|7250.4|11
1647956770000|2022-03-22 13:46:10|7257|7251|7261.2|7255.2|7261.8|7255.8|7257|7251|8
1647956780000|2022-03-22 13:46:20|7261|7255|7260.7|7254.7|7261.6|7255.6|7260.7|7254.7|3
1647956790000|2022-03-22 13:46:30|7260.9|7254.9|7260.7|7254.7|7261.2|7255.2|7259.4|7253.4|9
1647956800000|2022-03-22 13:46:40|7261|7255|7258.6|7252.6|7261|7255|7258.6|7252.6|9
1647956810000|2022-03-22 13:46:50|7258.4|7252.4|7257.8|7251.8|7258.4|7252.4|7257.6|7251.6|54
1647956820000|2022-03-22 13:47:00|7257.5|7251.5|7256.5|7250.5|7257.8|7251.8|7256.5|7250.5|3
1647956830000|2022-03-22 13:47:10|7256.3|7250.3|7272.4|7266.4|7273.5|7267.5|7255|7249|22
1647956840000|2022-03-22 13:47:20|7272.1|7266.1|7266.7|7260.7|7273|7267|7266.4|7260.4|29
1647956850000|2022-03-22 13:47:30|7267.7|7261.7|7268.6|7262.6|7269.4|7263.4|7267.6|7261.6|27
1647956860000|2022-03-22 13:47:40|7269.1|7263.1|7268.3|7262.3|7269.8|7263.8|7267.7|7261.7|9
1647956870000|2022-03-22 13:47:50|7268.6|7262.6|7269.3|7263.3|7272.1|7266.1|7267.1|7261.1|11
1647956880000|2022-03-22 13:48:00|7271.6|7265.6|7270.8|7264.8|7272.6|7266.6|7270.3|7264.3|10
1647956890000|2022-03-22 13:48:10|7270.3|7264.3|7271.1|7265.1|7271.1|7265.1|7269.8|7263.8|2
1647956900000|2022-03-22 13:48:20|7270.8|7264.8|7268.8|7262.8|7271.6|7265.6|7268.3|7262.3|15
1647956910000|2022-03-22 13:48:30|7269.1|7263.1|7264.8|7258.8|7269.1|7263.1|7264|7258|8
1647956920000|2022-03-22 13:48:40|7264.5|7258.5|7265.8|7259.8|7266|7260|7264|7258|11
1647956930000|2022-03-22 13:48:50|7266.1|7260.1|7263.3|7257.3|7266.3|7260.3|7263.3|7257.3|50
1647956940000|2022-03-22 13:49:00|7261.6|7255.6|7260|7254|7261.6|7255.6|7257.8|7251.8|47
1647956950000|2022-03-22 13:49:10|7259.7|7253.7|7259.8|7253.8|7260|7254|7257.1|7251.1|14
1647956960000|2022-03-22 13:49:20|7256.3|7250.3|7256.5|7250.5|7256.5|7250.5|7253.7|7247.7|38
1647956970000|2022-03-22 13:49:30|7256.8|7250.8|7255.9|7249.9|7256.8|7250.8|7255.4|7249.4|6
1647956980000|2022-03-22 13:49:40|7256.2|7250.2|7257|7251|7257.2|7251.2|7256.2|7250.2|4
1647956990000|2022-03-22 13:49:50|7257.8|7251.8|7253.5|7247.5|7257.8|7251.8|7252.7|7246.7|12
1647957000000|2022-03-22 13:50:00|7253.2|7247.2|7249.3|7243.3|7253.2|7247.2|7246|7240|29
1647957010000|2022-03-22 13:50:10|7249|7243|7255.6|7249.6|7255.6|7249.6|7249|7243|17
1647957020000|2022-03-22 13:50:20|7255|7249|7255.6|7249.6|7255.6|7249.6|7254.8|7248.8|3
1647957030000|2022-03-22 13:50:30|7256.2|7250.2|7256.2|7250.2|7256.8|7250.8|7255.9|7249.9|11
1647957040000|2022-03-22 13:50:40|7256.8|7250.8|7257|7251|7257.8|7251.8|7256.3|7250.3|12
1647957050000|2022-03-22 13:50:50|7257.3|7251.3|7260.1|7254.1|7261.1|7255.1|7257|7251|17
1647957060000|2022-03-22 13:51:00|7259.6|7253.6|7266.7|7260.7|7266.7|7260.7|7259.1|7253.1|10
1647957070000|2022-03-22 13:51:10|7267.2|7261.2|7267.7|7261.7|7269.5|7263.5|7266.7|7260.7|8
1647957080000|2022-03-22 13:51:20|7268|7262|7266.2|7260.2|7268.2|7262.2|7265.7|7259.7|2
1647957090000|2022-03-22 13:51:30|7265.7|7259.7|7262.8|7256.8|7265.7|7259.7|7260.6|7254.6|4
1647957100000|2022-03-22 13:51:40|7263.1|7257.1|7263.1|7257.1|7263.3|7257.3|7261.6|7255.6|0
1647957110000|2022-03-22 13:51:50|7262.1|7256.1|7262.1|7256.1|7262.1|7256.1|7262.1|7256.1|5
1647957120000|2022-03-22 13:52:00|7261.6|7255.6|7259.2|7253.2|7261.6|7255.6|7258.8|7252.8|3
1647957130000|2022-03-22 13:52:10|7259|7253|7264.6|7258.6|7264.6|7258.6|7258.5|7252.5|6
1647957140000|2022-03-22 13:52:20|7264.3|7258.3|7266.6|7260.6|7266.6|7260.6|7264.1|7258.1|1
1647957150000|2022-03-22 13:52:30|7267.7|7261.7|7267.6|7261.6|7268.2|7262.2|7266.6|7260.6|2
1647957160000|2022-03-22 13:52:40|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|0
1647957170000|2022-03-22 13:52:50|7282.5|7276.5|7274.5|7268.5|7283.3|7277.3|7274.5|7268.5|25
1647957180000|2022-03-22 13:53:00|7274.3|7268.3|7269.8|7263.8|7274.8|7268.8|7269.3|7263.3|19
1647957190000|2022-03-22 13:53:10|7269.5|7263.5|7268.5|7262.5|7269.5|7263.5|7268.5|7262.5|0
1647957200000|2022-03-22 13:53:20|7269|7263|7268.5|7262.5|7269.5|7263.5|7268.5|7262.5|0
1647957210000|2022-03-22 13:53:30|7269.5|7263.5|7270.2|7264.2|7270.2|7264.2|7269.5|7263.5|4
1647957220000|2022-03-22 13:53:40|7269.9|7263.9|7269.4|7263.4|7269.9|7263.9|7268.7|7262.7|3
1647957230000|2022-03-22 13:53:50|7269.1|7263.1|7268.6|7262.6|7269.1|7263.1|7268.4|7262.4|0
1647957240000|2022-03-22 13:54:00|7268.8|7262.8|7268.4|7262.4|7269.1|7263.1|7266.3|7260.3|11
1647957250000|2022-03-22 13:54:10|7268.7|7262.7|7268.9|7262.9|7268.9|7262.9|7268.4|7262.4|1
1647957260000|2022-03-22 13:54:20|7276|7270|7275|7269|7276.5|7270.5|7275|7269|14
1647957270000|2022-03-22 13:54:30|7274.8|7268.8|7276|7270|7276|7270|7274.8|7268.8|7
1647957280000|2022-03-22 13:54:40|7276.5|7270.5|7275.5|7269.5|7276.5|7270.5|7274.8|7268.8|3
1647957290000|2022-03-22 13:54:50|7275.7|7269.7|7276|7270|7276|7270|7274.5|7268.5|5
1647957300000|2022-03-22 13:55:00|7274.2|7268.2|7276.3|7270.3|7277|7271|7274.2|7268.2|14
1647957310000|2022-03-22 13:55:10|7277.4|7271.4|7277.2|7271.2|7277.4|7271.4|7277.2|7271.2|2
1647957320000|2022-03-22 13:55:20|7276.7|7270.7|7274.7|7268.7|7276.7|7270.7|7274.2|7268.2|9
1647957330000|2022-03-22 13:55:30|7275.2|7269.2|7276.9|7270.9|7276.9|7270.9|7274.2|7268.2|9
1647957340000|2022-03-22 13:55:40|7276.4|7270.4|7277.4|7271.4|7278.4|7272.4|7276.4|7270.4|3
1647957350000|2022-03-22 13:55:50|7277.7|7271.7|7278.6|7272.6|7280.1|7274.1|7277.7|7271.7|6
1647957360000|2022-03-22 13:56:00|7278.4|7272.4|7278.4|7272.4|7278.6|7272.6|7278.4|7272.4|0
1647957370000|2022-03-22 13:56:10|7278.9|7272.9|7275.4|7269.4|7278.9|7272.9|7275.4|7269.4|2
1647957380000|2022-03-22 13:56:20|7274.9|7268.9|7276.4|7270.4|7276.9|7270.9|7274.9|7268.9|3
1647957390000|2022-03-22 13:56:30|7275.9|7269.9|7275.1|7269.1|7275.9|7269.9|7274.4|7268.4|6
1647957400000|2022-03-22 13:56:40|7275.2|7269.2|7274.5|7268.5|7276.3|7270.3|7272|7266|35
1647957410000|2022-03-22 13:56:50|7274.3|7268.3|7276.8|7270.8|7278.3|7272.3|7273.8|7267.8|4
1647957420000|2022-03-22 13:57:00|7277.1|7271.1|7276.8|7270.8|7277.1|7271.1|7275.7|7269.7|6
1647957430000|2022-03-22 13:57:10|7277.3|7271.3|7281.1|7275.1|7281.1|7275.1|7277.3|7271.3|10
1647957440000|2022-03-22 13:57:20|7281.3|7275.3|7282.6|7276.6|7282.6|7276.6|7280.1|7274.1|2
1647957450000|2022-03-22 13:57:30|7282.4|7276.4|7284|7278|7286.3|7280.3|7281.7|7275.7|19
1647957460000|2022-03-22 13:57:40|7283.5|7277.5|7286.9|7280.9|7286.9|7280.9|7283.5|7277.5|4
1647957470000|2022-03-22 13:57:50|7287.5|7281.5|7286.2|7280.2|7287.9|7281.9|7285.4|7279.4|5
1647957480000|2022-03-22 13:58:00|7286.4|7280.4|7294.2|7288.2|7299|7293|7286.4|7280.4|18
1647957490000|2022-03-22 13:58:10|7293.9|7287.9|7290.5|7284.5|7293.9|7287.9|7289|7283|13
1647957500000|2022-03-22 13:58:20|7290|7284|7291.4|7285.4|7291.5|7285.5|7290|7284|3
1647957510000|2022-03-22 13:58:30|7291.6|7285.6|7290.9|7284.9|7291.6|7285.6|7290.9|7284.9|1
1647957520000|2022-03-22 13:58:40|7290.6|7284.6|7290.1|7284.1|7290.6|7284.6|7290.1|7284.1|1
1647957530000|2022-03-22 13:58:50|7290.6|7284.6|7287.6|7281.6|7290.6|7284.6|7287|7281|1
1647957540000|2022-03-22 13:59:00|7287.3|7281.3|7286|7280|7287.6|7281.6|7286|7280|4
1647957550000|2022-03-22 13:59:10|7286.2|7280.2|7281.2|7275.2|7286.2|7280.2|7281.2|7275.2|15
1647957560000|2022-03-22 13:59:20|7281.5|7275.5|7282.9|7276.9|7282.9|7276.9|7281.5|7275.5|10
1647957570000|2022-03-22 13:59:30|7284.6|7278.6|7284.5|7278.5|7284.6|7278.6|7284.1|7278.1|3
1647957580000|2022-03-22 13:59:40|7285|7279|7288.3|7282.3|7288.3|7282.3|7285|7279|3
1647957590000|2022-03-22 13:59:50|7288.5|7282.5|7291|7285|7291|7285|7288.5|7282.5|4
1647957600000|2022-03-22 14:00:00|7290.7|7284.7|7288|7282|7290.7|7284.7|7286.5|7280.5|12
1647957610000|2022-03-22 14:00:10|7287.7|7281.7|7279.3|7273.3|7287.7|7281.7|7279.1|7273.1|23
1647957620000|2022-03-22 14:00:20|7279|7273|7274|7268|7279.3|7273.3|7273.2|7267.2|26
1647957630000|2022-03-22 14:00:30|7273.2|7267.2|7270|7264|7273.2|7267.2|7270|7264|11
1647957640000|2022-03-22 14:00:40|7270.3|7264.3|7269.5|7263.5|7271.3|7265.3|7269|7263|6
1647957650000|2022-03-22 14:00:50|7269|7263|7270|7264|7270|7264|7269|7263|3
1647957660000|2022-03-22 14:01:00|7273.3|7267.3|7271.8|7265.8|7273.9|7267.9|7271.8|7265.8|11
1647957670000|2022-03-22 14:01:10|7272.1|7266.1|7272.1|7266.1|7272.1|7266.1|7272.1|7266.1|0
1647957680000|2022-03-22 14:01:20|7269|7263|7265.2|7259.2|7269.5|7263.5|7264.2|7258.2|24
1647957690000|2022-03-22 14:01:30|7265.4|7259.4|7259.8|7253.8|7265.4|7259.4|7259.8|7253.8|28
1647957700000|2022-03-22 14:01:40|7259.6|7253.6|7258.4|7252.4|7259.6|7253.6|7257.9|7251.9|6
1647957710000|2022-03-22 14:01:50|7257.9|7251.9|7256.8|7250.8|7257.9|7251.9|7253.4|7247.4|15
1647957720000|2022-03-22 14:02:00|7255.9|7249.9|7254.1|7248.1|7257.9|7251.9|7254.1|7248.1|11
1647957730000|2022-03-22 14:02:10|7254.4|7248.4|7257.7|7251.7|7258.2|7252.2|7254.4|7248.4|6
1647957740000|2022-03-22 14:02:20|7257.9|7251.9|7254.9|7248.9|7258.2|7252.2|7254.9|7248.9|3
1647957750000|2022-03-22 14:02:30|7254.7|7248.7|7252.9|7246.9|7254.7|7248.7|7252.7|7246.7|0
1647957760000|2022-03-22 14:02:40|7251.4|7245.4|7253.4|7247.4|7253.4|7247.4|7251.4|7245.4|5
1647957770000|2022-03-22 14:02:50|7252.2|7246.2|7252.4|7246.4|7252.4|7246.4|7251.6|7245.6|11
1647957780000|2022-03-22 14:03:00|7252.6|7246.6|7254.1|7248.1|7256.1|7250.1|7252.6|7246.6|6
1647957790000|2022-03-22 14:03:10|7253.8|7247.8|7250.8|7244.8|7253.8|7247.8|7250.1|7244.1|10
1647957800000|2022-03-22 14:03:20|7250.3|7244.3|7248.9|7242.9|7250.3|7244.3|7247.5|7241.5|13
1647957810000|2022-03-22 14:03:30|7250.7|7244.7|7247.7|7241.7|7250.7|7244.7|7247.7|7241.7|11
1647957820000|2022-03-22 14:03:40|7248.2|7242.2|7249.2|7243.2|7249.2|7243.2|7246.7|7240.7|8
1647957830000|2022-03-22 14:03:50|7249.4|7243.4|7250.2|7244.2|7250.2|7244.2|7249.4|7243.4|2
1647957840000|2022-03-22 14:04:00|7251.2|7245.2|7251.2|7245.2|7253|7247|7251.2|7245.2|23
1647957850000|2022-03-22 14:04:10|7250.9|7244.9|7250.2|7244.2|7250.9|7244.9|7250.2|7244.2|0
1647957860000|2022-03-22 14:04:20|7249.7|7243.7|7250.2|7244.2|7250.4|7244.4|7249.7|7243.7|2
1647957870000|2022-03-22 14:04:30|7250.7|7244.7|7252.7|7246.7|7252.7|7246.7|7250.7|7244.7|6
1647957880000|2022-03-22 14:04:40|7252.4|7246.4|7249.2|7243.2|7252.4|7246.4|7249.2|7243.2|6
1647957890000|2022-03-22 14:04:50|7248.9|7242.9|7242.7|7236.7|7249.4|7243.4|7242.7|7236.7|23
1647957900000|2022-03-22 14:05:00|7243.2|7237.2|7242.7|7236.7|7243.2|7237.2|7242.2|7236.2|8
1647957910000|2022-03-22 14:05:10|7242.2|7236.2|7235.7|7229.7|7242.2|7236.2|7234.1|7228.1|36
1647957920000|2022-03-22 14:05:20|7235.4|7229.4|7238.5|7232.5|7239.3|7233.3|7235.4|7229.4|9
1647957930000|2022-03-22 14:05:30|7238.8|7232.8|7239.8|7233.8|7239.8|7233.8|7238.5|7232.5|5
1647957940000|2022-03-22 14:05:40|7242.4|7236.4|7240.1|7234.1|7242.4|7236.4|7239.8|7233.8|3
1647957950000|2022-03-22 14:05:50|7241.6|7235.6|7240.5|7234.5|7241.6|7235.6|7239.8|7233.8|4
1647957960000|2022-03-22 14:06:00|7240.8|7234.8|7242.5|7236.5|7242.5|7236.5|7239.2|7233.2|3
1647957970000|2022-03-22 14:06:10|7242.3|7236.3|7241.5|7235.5|7243|7237|7241|7235|7
1647957980000|2022-03-22 14:06:20|7241.1|7235.1|7242.8|7236.8|7243.5|7237.5|7240.8|7234.8|4
1647957990000|2022-03-22 14:06:30|7242.4|7236.4|7243.8|7237.8|7243.8|7237.8|7240.8|7234.8|8
1647958000000|2022-03-22 14:06:40|7243.3|7237.3|7243.8|7237.8|7243.8|7237.8|7243.3|7237.3|0
1647958010000|2022-03-22 14:06:50|7243.3|7237.3|7246.8|7240.8|7247|7241|7243.3|7237.3|5
1647958020000|2022-03-22 14:07:00|7247.4|7241.4|7246.3|7240.3|7248.3|7242.3|7245.8|7239.8|5
1647958030000|2022-03-22 14:07:10|7246.6|7240.6|7247.8|7241.8|7247.8|7241.8|7246.6|7240.6|6
1647958040000|2022-03-22 14:07:20|7248|7242|7248.5|7242.5|7248.8|7242.8|7248|7242|3
1647958050000|2022-03-22 14:07:30|7248.7|7242.7|7251.7|7245.7|7252|7246|7248|7242|3
1647958060000|2022-03-22 14:07:40|7252|7246|7256.2|7250.2|7256.2|7250.2|7252|7246|3
1647958070000|2022-03-22 14:07:50|7255.4|7249.4|7253.7|7247.7|7255.7|7249.7|7253.2|7247.2|7
1647958080000|2022-03-22 14:08:00|7254.2|7248.2|7255|7249|7256.2|7250.2|7254.2|7248.2|3
1647958090000|2022-03-22 14:08:10|7255.8|7249.8|7258.7|7252.7|7258.7|7252.7|7255.8|7249.8|11
1647958100000|2022-03-22 14:08:20|7259|7253|7257.2|7251.2|7259.2|7253.2|7257.2|7251.2|2
1647958110000|2022-03-22 14:08:30|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|2
1647958120000|2022-03-22 14:08:40|7259.2|7253.2|7256.5|7250.5|7259.2|7253.2|7255.7|7249.7|10
1647958130000|2022-03-22 14:08:50|7256.2|7250.2|7253.2|7247.2|7256.2|7250.2|7253.2|7247.2|3
1647958140000|2022-03-22 14:09:00|7253.5|7247.5|7268|7262|7269|7263|7253.5|7247.5|35
1647958150000|2022-03-22 14:09:10|7267.5|7261.5|7264.8|7258.8|7267.5|7261.5|7262.6|7256.6|22
1647958160000|2022-03-22 14:09:20|7264.5|7258.5|7262.8|7256.8|7264.5|7258.5|7262.6|7256.6|8
1647958170000|2022-03-22 14:09:30|7263.3|7257.3|7262.3|7256.3|7263.6|7257.6|7261.8|7255.8|1
1647958180000|2022-03-22 14:09:40|7262.8|7256.8|7257|7251|7262.8|7256.8|7257|7251|3
1647958190000|2022-03-22 14:09:50|7257.5|7251.5|7257.5|7251.5|7258|7252|7257.1|7251.1|3
1647958200000|2022-03-22 14:10:00|7257.3|7251.3|7255.6|7249.6|7257.3|7251.3|7255.6|7249.6|2
1647958210000|2022-03-22 14:10:10|7255.8|7249.8|7256.1|7250.1|7256.8|7250.8|7254.5|7248.5|3
1647958220000|2022-03-22 14:10:20|7256.5|7250.5|7256.5|7250.5|7257.5|7251.5|7256.5|7250.5|2
1647958230000|2022-03-22 14:10:30|7257.1|7251.1|7262.3|7256.3|7262.3|7256.3|7257.1|7251.1|16
1647958240000|2022-03-22 14:10:40|7261.9|7255.9|7264|7258|7264|7258|7259.3|7253.3|19
1647958250000|2022-03-22 14:10:50|7263.8|7257.8|7264.6|7258.6|7265.4|7259.4|7263.8|7257.8|8
1647958260000|2022-03-22 14:11:00|7265.1|7259.1|7271.5|7265.5|7272.1|7266.1|7264.3|7258.3|22
1647958270000|2022-03-22 14:11:10|7271.2|7265.2|7274.4|7268.4|7275.3|7269.3|7271.2|7265.2|23
1647958280000|2022-03-22 14:11:20|7274.6|7268.6|7273.3|7267.3|7274.6|7268.6|7273.3|7267.3|5
1647958290000|2022-03-22 14:11:30|7272.8|7266.8|7270.4|7264.4|7272.8|7266.8|7269.3|7263.3|7
1647958300000|2022-03-22 14:11:40|7271.5|7265.5|7279.6|7273.6|7279.6|7273.6|7271.2|7265.2|5
1647958310000|2022-03-22 14:11:50|7278.6|7272.6|7277.8|7271.8|7279.6|7273.6|7277.6|7271.6|4
1647958320000|2022-03-22 14:12:00|7277.6|7271.6|7277.3|7271.3|7277.8|7271.8|7276.8|7270.8|2
1647958330000|2022-03-22 14:12:10|7277.6|7271.6|7274.6|7268.6|7277.8|7271.8|7274.3|7268.3|1
1647958340000|2022-03-22 14:12:20|7274.3|7268.3|7274.6|7268.6|7275.1|7269.1|7274.3|7268.3|3
1647958350000|2022-03-22 14:12:30|7272.1|7266.1|7272.6|7266.6|7273.1|7267.1|7270.1|7264.1|11
1647958360000|2022-03-22 14:12:40|7272.3|7266.3|7271.3|7265.3|7272.9|7266.9|7271.3|7265.3|9
1647958370000|2022-03-22 14:12:50|7271.6|7265.6|7269|7263|7271.6|7265.6|7269|7263|2
1647958380000|2022-03-22 14:13:00|7268.6|7262.6|7267.8|7261.8|7269.3|7263.3|7265.6|7259.6|8
1647958390000|2022-03-22 14:13:10|7268.5|7262.5|7266.8|7260.8|7268.5|7262.5|7266.8|7260.8|4
1647958400000|2022-03-22 14:13:20|7267.3|7261.3|7263.6|7257.6|7268.3|7262.3|7262.3|7256.3|9
1647958410000|2022-03-22 14:13:30|7263.8|7257.8|7266|7260|7267|7261|7263.1|7257.1|8
1647958420000|2022-03-22 14:13:40|7265.8|7259.8|7262.8|7256.8|7266|7260|7262.8|7256.8|9
1647958430000|2022-03-22 14:13:50|7263.6|7257.6|7263.6|7257.6|7263.6|7257.6|7263.6|7257.6|2
1647958440000|2022-03-22 14:14:00|7263.8|7257.8|7252.1|7246.1|7263.8|7257.8|7252.1|7246.1|19
1647958450000|2022-03-22 14:14:10|7250.8|7244.8|7251.8|7245.8|7251.8|7245.8|7250.8|7244.8|7
1647958460000|2022-03-22 14:14:20|7253.8|7247.8|7256.8|7250.8|7256.8|7250.8|7253.8|7247.8|14
1647958470000|2022-03-22 14:14:30|7257|7251|7257|7251|7257|7251|7256.5|7250.5|12
1647958480000|2022-03-22 14:14:40|7257.3|7251.3|7255.7|7249.7|7257.3|7251.3|7255.7|7249.7|9
1647958490000|2022-03-22 14:14:50|7256|7250|7254|7248|7256|7250|7252.5|7246.5|7
1647958500000|2022-03-22 14:15:00|7253.7|7247.7|7252.8|7246.8|7253.7|7247.7|7252.3|7246.3|23
1647958510000|2022-03-22 14:15:10|7253.1|7247.1|7254.9|7248.9|7256.3|7250.3|7253.1|7247.1|13
1647958520000|2022-03-22 14:15:20|7254.6|7248.6|7255.9|7249.9|7256.9|7250.9|7254.4|7248.4|76
1647958530000|2022-03-22 14:15:30|7255.7|7249.7|7255.9|7249.9|7255.9|7249.9|7254.7|7248.7|11
1647958540000|2022-03-22 14:15:40|7254.9|7248.9|7255.9|7249.9|7255.9|7249.9|7254.9|7248.9|8
1647958550000|2022-03-22 14:15:50|7256.1|7250.1|7255.6|7249.6|7256.1|7250.1|7254.1|7248.1|0
1647958560000|2022-03-22 14:16:00|7255.3|7249.3|7256.1|7250.1|7256.1|7250.1|7253.6|7247.6|11
1647958570000|2022-03-22 14:16:10|7262.6|7256.6|7261.1|7255.1|7263.3|7257.3|7261.1|7255.1|6
1647958580000|2022-03-22 14:16:20|7260.6|7254.6|7264|7258|7264.5|7258.5|7260.6|7254.6|4
1647958590000|2022-03-22 14:16:30|7263.7|7257.7|7261|7255|7263.7|7257.7|7260.5|7254.5|2
1647958600000|2022-03-22 14:16:40|7260|7254|7259.5|7253.5|7260|7254|7259|7253|2
1647958610000|2022-03-22 14:16:50|7260|7254|7264.5|7258.5|7264.5|7258.5|7260|7254|8
1647958620000|2022-03-22 14:17:00|7264.8|7258.8|7263.2|7257.2|7264.8|7258.8|7263|7257|2
1647958630000|2022-03-22 14:17:10|7262.9|7256.9|7262.7|7256.7|7262.9|7256.9|7262.7|7256.7|0
1647958640000|2022-03-22 14:17:20|7264.2|7258.2|7263.7|7257.7|7265.1|7259.1|7263.7|7257.7|7
1647958650000|2022-03-22 14:17:30|7261.7|7255.7|7264.2|7258.2|7264.2|7258.2|7261.7|7255.7|4
1647958660000|2022-03-22 14:17:40|7263.7|7257.7|7264|7258|7264|7258|7263.7|7257.7|1
1647958670000|2022-03-22 14:17:50|7264.6|7258.6|7264.7|7258.7|7267.2|7261.2|7263.7|7257.7|11
1647958680000|2022-03-22 14:18:00|7264.4|7258.4|7266.2|7260.2|7266.2|7260.2|7263.7|7257.7|6
1647958690000|2022-03-22 14:18:10|7266.7|7260.7|7263.7|7257.7|7266.7|7260.7|7263.7|7257.7|2
1647958700000|2022-03-22 14:18:20|7262.7|7256.7|7261.7|7255.7|7262.7|7256.7|7261.2|7255.2|1
1647958720000|2022-03-22 14:18:40|7261.4|7255.4|7261.7|7255.7|7261.7|7255.7|7261.2|7255.2|0
1647958730000|2022-03-22 14:18:50|7261.4|7255.4|7261|7255|7261.4|7255.4|7259.2|7253.2|8
1647958740000|2022-03-22 14:19:00|7261.2|7255.2|7272.2|7266.2|7272.2|7266.2|7259.2|7253.2|21
1647958750000|2022-03-22 14:19:10|7273.7|7267.7|7272.8|7266.8|7273.7|7267.7|7272.8|7266.8|2
1647958760000|2022-03-22 14:19:20|7274.8|7268.8|7273.8|7267.8|7274.8|7268.8|7273.8|7267.8|2
1647958770000|2022-03-22 14:19:30|7274.3|7268.3|7277.8|7271.8|7278.3|7272.3|7274.3|7268.3|24
1647958780000|2022-03-22 14:19:40|7277.5|7271.5|7277.8|7271.8|7280.8|7274.8|7276.3|7270.3|35
1647958790000|2022-03-22 14:19:50|7277.1|7271.1|7278.8|7272.8|7278.8|7272.8|7276.3|7270.3|9
1647958800000|2022-03-22 14:20:00|7283.8|7277.8|7282.3|7276.3|7283.8|7277.8|7282.3|7276.3|13
1647958810000|2022-03-22 14:20:10|7282.8|7276.8|7283.3|7277.3|7284.8|7278.8|7282.8|7276.8|5
1647958820000|2022-03-22 14:20:20|7283.8|7277.8|7285.5|7279.5|7285.5|7279.5|7283.8|7277.8|4
1647958830000|2022-03-22 14:20:30|7285.8|7279.8|7288.3|7282.3|7288.9|7282.9|7285.8|7279.8|8
1647958840000|2022-03-22 14:20:40|7288|7282|7287.8|7281.8|7288|7282|7287.8|7281.8|0
1647958850000|2022-03-22 14:20:50|7287.3|7281.3|7291.8|7285.8|7292.3|7286.3|7287.3|7281.3|12
1647958860000|2022-03-22 14:21:00|7291.5|7285.5|7293.8|7287.8|7293.8|7287.8|7291.5|7285.5|26
1647958870000|2022-03-22 14:21:10|7294|7288|7292.3|7286.3|7294|7288|7291.8|7285.8|1
1647958880000|2022-03-22 14:21:20|7291.8|7285.8|7279.2|7273.2|7291.8|7285.8|7278.2|7272.2|20
1647958890000|2022-03-22 14:21:30|7277.7|7271.7|7280.7|7274.7|7280.7|7274.7|7277.7|7271.7|6
1647958900000|2022-03-22 14:21:40|7281.2|7275.2|7280.7|7274.7|7281.5|7275.5|7280.7|7274.7|1
1647958910000|2022-03-22 14:21:50|7280.4|7274.4|7281|7275|7281|7275|7280.2|7274.2|1
1647958920000|2022-03-22 14:22:00|7281.2|7275.2|7279.1|7273.1|7281.2|7275.2|7277.6|7271.6|9
1647958930000|2022-03-22 14:22:10|7278.7|7272.7|7277.1|7271.1|7278.7|7272.7|7277.1|7271.1|0
1647958940000|2022-03-22 14:22:20|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|5
1647958950000|2022-03-22 14:22:30|7276.8|7270.8|7276.3|7270.3|7276.8|7270.8|7276.3|7270.3|1
1647958960000|2022-03-22 14:22:40|7275|7269|7276.3|7270.3|7277|7271|7273.5|7267.5|10
1647958970000|2022-03-22 14:22:50|7277.1|7271.1|7278.6|7272.6|7279.1|7273.1|7277.1|7271.1|5
1647958980000|2022-03-22 14:23:00|7279.3|7273.3|7284.2|7278.2|7285.2|7279.2|7279.1|7273.1|28
1647958990000|2022-03-22 14:23:10|7283.7|7277.7|7284.2|7278.2|7284.2|7278.2|7283.7|7277.7|0
1647959010000|2022-03-22 14:23:30|7284|7278|7282.7|7276.7|7284|7278|7282.7|7276.7|1
1647959020000|2022-03-22 14:23:40|7281.9|7275.9|7279.7|7273.7|7281.9|7275.9|7278.2|7272.2|4
1647959030000|2022-03-22 14:23:50|7280.7|7274.7|7283.2|7277.2|7283.2|7277.2|7280.7|7274.7|4
1647959040000|2022-03-22 14:24:00|7283.7|7277.7|7293.3|7287.3|7296|7290|7283.2|7277.2|17
1647959050000|2022-03-22 14:24:10|7293.5|7287.5|7296.2|7290.2|7296.5|7290.5|7292.3|7286.3|11
1647959060000|2022-03-22 14:24:20|7296|7290|7292.5|7286.5|7296.6|7290.6|7292.3|7286.3|14
1647959070000|2022-03-22 14:24:30|7290.8|7284.8|7291|7285|7291|7285|7290.8|7284.8|6
1647959080000|2022-03-22 14:24:40|7290.3|7284.3|7290|7284|7293|7287|7289.8|7283.8|12
1647959090000|2022-03-22 14:24:50|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|2
1647959100000|2022-03-22 14:25:00|7287|7281|7278.5|7272.5|7287|7281|7277.5|7271.5|11
1647959110000|2022-03-22 14:25:10|7278.7|7272.7|7280.5|7274.5|7280.5|7274.5|7278.7|7272.7|4
1647959120000|2022-03-22 14:25:20|7280.2|7274.2|7280.9|7274.9|7282.7|7276.7|7280.2|7274.2|16
1647959130000|2022-03-22 14:25:30|7280.6|7274.6|7295|7289|7295|7289|7279.2|7273.2|23
1647959140000|2022-03-22 14:25:40|7294.8|7288.8|7286.7|7280.7|7296.6|7290.6|7286.7|7280.7|12
1647959150000|2022-03-22 14:25:50|7288.5|7282.5|7286|7280|7288.5|7282.5|7285.7|7279.7|3
1647959160000|2022-03-22 14:26:00|7286.2|7280.2|7284|7278|7287.6|7281.6|7284|7278|4
1647959170000|2022-03-22 14:26:10|7282.5|7276.5|7283.5|7277.5|7283.7|7277.7|7282|7276|2
1647959180000|2022-03-22 14:26:20|7283.7|7277.7|7284|7278|7284|7278|7283.5|7277.5|1
1647959190000|2022-03-22 14:26:30|7282.9|7276.9|7279.3|7273.3|7282.9|7276.9|7279.3|7273.3|7
1647959200000|2022-03-22 14:26:40|7279|7273|7281|7275|7281.4|7275.4|7278.8|7272.8|2
1647959210000|2022-03-22 14:26:50|7281.5|7275.5|7287.5|7281.5|7287.5|7281.5|7281.5|7275.5|6
1647959220000|2022-03-22 14:27:00|7288.2|7282.2|7289.2|7283.2|7290.7|7284.7|7288|7282|7
1647959240000|2022-03-22 14:27:20|7288.5|7282.5|7288.2|7282.2|7288.5|7282.5|7288.2|7282.2|2
1647959250000|2022-03-22 14:27:30|7288.5|7282.5|7288.7|7282.7|7288.7|7282.7|7288.5|7282.5|1
1647959260000|2022-03-22 14:27:40|7289.4|7279.4|7288.2|7282.2|7289.4|7282.2|7287.7|7279.4|2
1647959270000|2022-03-22 14:27:50|7287.7|7281.7|7288.9|7282.9|7289.4|7283.4|7287.7|7281.7|6
1647959280000|2022-03-22 14:28:00|7289.2|7283.2|7295.5|7289.5|7296|7290|7280.6|7274.6|15
1647959290000|2022-03-22 14:28:10|7295|7289|7295.8|7289.8|7296.3|7290.3|7294.5|7288.5|6
1647959300000|2022-03-22 14:28:20|7296.1|7290.1|7295.5|7289.5|7296.8|7290.8|7295.5|7289.5|2
1647959310000|2022-03-22 14:28:30|7295.7|7289.7|7295.2|7289.2|7297.1|7291.1|7295.2|7289.2|4
1647959320000|2022-03-22 14:28:40|7295|7289|7293.5|7287.5|7295.2|7289.2|7293.5|7287.5|1
1647959330000|2022-03-22 14:28:50|7293.2|7287.2|7294.2|7288.2|7294.2|7288.2|7293|7287|4
1647959340000|2022-03-22 14:29:00|7295|7289|7296|7290|7296.3|7290.3|7295|7289|4
1647959350000|2022-03-22 14:29:10|7296.3|7290.3|7296.2|7290.2|7296.3|7290.3|7295.7|7289.7|2
1647959360000|2022-03-22 14:29:20|7296|7290|7297.2|7291.2|7298.6|7292.6|7294.5|7288.5|16
1647959370000|2022-03-22 14:29:30|7296.9|7290.9|7296.5|7290.5|7297.2|7291.2|7292|7286|24
1647959380000|2022-03-22 14:29:40|7297|7291|7298.2|7292.2|7298.2|7292.2|7297|7291|1
1647959390000|2022-03-22 14:29:50|7297.5|7291.5|7294.7|7288.7|7297.5|7291.5|7294.7|7288.7|2
1647959400000|2022-03-22 14:30:00|7294.2|7288.2|7293.4|7287.4|7295.9|7289.9|7292.9|7286.9|11
1647959410000|2022-03-22 14:30:10|7293.7|7287.7|7291.4|7285.4|7293.7|7287.7|7291.4|7285.4|3
1647959420000|2022-03-22 14:30:20|7291.2|7285.2|7294.7|7288.7|7294.7|7288.7|7291.2|7285.2|32
1647959430000|2022-03-22 14:30:30|7294|7288|7291.1|7285.1|7294|7288|7290.4|7284.4|39
1647959440000|2022-03-22 14:30:40|7290.9|7284.9|7290.6|7284.6|7290.9|7284.9|7290.6|7284.6|43
1647959450000|2022-03-22 14:30:50|7291.2|7285.2|7292.3|7286.3|7292.3|7286.3|7290.6|7284.6|32
1647959460000|2022-03-22 14:31:00|7292.6|7286.6|7293.7|7287.7|7293.8|7287.8|7292.6|7286.6|3
1647959470000|2022-03-22 14:31:10|7292.8|7286.8|7291.7|7285.7|7292.8|7286.8|7291.4|7285.4|3
1647959480000|2022-03-22 14:31:20|7291.9|7285.9|7291.2|7285.2|7291.9|7285.9|7291.2|7285.2|1
1647959490000|2022-03-22 14:31:30|7285.4|7279.4|7284.2|7278.2|7285.4|7279.4|7284.2|7278.2|19
1647959500000|2022-03-22 14:31:40|7283.2|7277.2|7282.4|7276.4|7283.2|7277.2|7282.1|7276.1|3
1647959510000|2022-03-22 14:31:50|7282.1|7276.1|7287.2|7281.2|7287.2|7281.2|7281.6|7275.6|15
1647959520000|2022-03-22 14:32:00|7287.8|7281.8|7286.4|7280.4|7287.8|7281.8|7286.4|7280.4|6
1647959530000|2022-03-22 14:32:10|7284.9|7278.9|7286.1|7280.1|7286.4|7280.4|7284.9|7278.9|7
1647959540000|2022-03-22 14:32:20|7286.4|7280.4|7291.8|7285.8|7292|7286|7285.9|7279.9|12
1647959550000|2022-03-22 14:32:30|7292|7286|7292|7286|7292.5|7286.5|7292|7286|24
1647959560000|2022-03-22 14:32:40|7292.5|7286.5|7291.3|7285.3|7292.5|7286.5|7291|7285|25
1647959570000|2022-03-22 14:32:50|7291.5|7285.5|7292|7286|7292|7286|7291.5|7285.5|32
1647959580000|2022-03-22 14:33:00|7291.8|7285.8|7292.2|7286.2|7292.2|7286.2|7291.7|7285.7|4
1647959600000|2022-03-22 14:33:20|7291.9|7285.9|7292.2|7286.2|7292.2|7286.2|7291.9|7285.9|4
1647959620000|2022-03-22 14:33:40|7292.5|7286.5|7292.5|7286.5|7292.7|7286.7|7292|7286|6
1647959630000|2022-03-22 14:33:50|7293.8|7287.8|7295.2|7289.2|7295.7|7289.7|7293.3|7287.3|5
1647959640000|2022-03-22 14:34:00|7294.7|7288.7|7296.7|7290.7|7296.7|7290.7|7294.7|7288.7|6
1647959650000|2022-03-22 14:34:10|7296.4|7290.4|7296|7290|7296.7|7290.7|7296|7290|4
1647959660000|2022-03-22 14:34:20|7294.7|7288.7|7295.2|7289.2|7295.2|7289.2|7294.7|7288.7|4
1647959670000|2022-03-22 14:34:30|7295.5|7289.5|7295.5|7289.5|7296|7290|7295.5|7289.5|1
1647959680000|2022-03-22 14:34:40|7295.2|7289.2|7295.5|7289.5|7295.5|7289.5|7295.2|7289.2|0
1647959700000|2022-03-22 14:35:00|7294.7|7288.7|7293.2|7287.2|7294.7|7288.7|7292.7|7286.7|8
1647959710000|2022-03-22 14:35:10|7292.7|7286.7|7293.2|7287.2|7293.2|7287.2|7292.6|7286.6|2
1647959720000|2022-03-22 14:35:20|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|7293.1|7287.1|2
1647959730000|2022-03-22 14:35:30|7294.1|7288.1|7293.9|7287.9|7294.1|7288.1|7293.9|7287.9|8
1647959740000|2022-03-22 14:35:40|||||||||7
1647959750000|2022-03-22 14:35:50|7294.1|7288.1|7298.9|7292.9|7298.9|7292.9|7294.1|7288.1|12
1647959760000|2022-03-22 14:36:00|7297.9|7291.9|7296.9|7290.9|7298.4|7292.4|7296.9|7290.9|4
1647959770000|2022-03-22 14:36:10|7296.5|7290.5|7298|7292|7298.5|7292.5|7296.5|7290.5|6
1647959780000|2022-03-22 14:36:20|7298.5|7292.5|7306.9|7300.9|7306.9|7300.9|7298.5|7292.5|21
1647959790000|2022-03-22 14:36:30|7306.6|7300.6|7302.2|7296.2|7306.6|7300.6|7302.2|7296.2|9
1647959800000|2022-03-22 14:36:40|7306.7|7300.7|7304.9|7298.9|7306.7|7300.7|7304.7|7298.7|8
1647959810000|2022-03-22 14:36:50|7304.6|7298.6|7306.1|7300.1|7306.4|7300.4|7302.1|7296.1|16
1647959820000|2022-03-22 14:37:00|7305.9|7299.9|7308.3|7302.3|7309.1|7303.1|7305.9|7299.9|16
1647959830000|2022-03-22 14:37:10|7307.8|7301.8|7307.1|7301.1|7307.8|7301.8|7307.1|7301.1|6
1647959840000|2022-03-22 14:37:20|7306.9|7300.9|7306|7300|7306.9|7300.9|7305.8|7299.8|8
1647959850000|2022-03-22 14:37:30|7305|7299|7304.7|7298.7|7306.3|7300.3|7304.7|7298.7|8
1647959860000|2022-03-22 14:37:40|7305|7299|7306.7|7300.7|7307|7301|7305|7299|11
1647959870000|2022-03-22 14:37:50|7306|7300|7303.2|7297.2|7306|7300|7303.2|7297.2|2
1647959880000|2022-03-22 14:38:00|7303.4|7297.4|7306.5|7300.5|7306.5|7300.5|7303.2|7297.2|25
1647959890000|2022-03-22 14:38:10|7305.9|7299.9|7302.8|7296.8|7307.4|7301.4|7301.5|7295.5|32
1647959900000|2022-03-22 14:38:20|7308.8|7302.8|7307.2|7301.2|7309.4|7303.4|7307.2|7301.2|33
1647959910000|2022-03-22 14:38:30|7308.1|7302.1|7310|7304|7311.1|7305.1|7308.1|7302.1|30
1647959920000|2022-03-22 14:38:40|7310.5|7304.5|7310.4|7304.4|7310.5|7304.5|7310.1|7304.1|13
1647959930000|2022-03-22 14:38:50|7310.9|7304.9|7307.9|7301.9|7310.9|7304.9|7307.9|7301.9|15
1647959940000|2022-03-22 14:39:00|7307.1|7301.1|7299.9|7293.9|7307.1|7301.1|7299.9|7293.9|9
1647959950000|2022-03-22 14:39:10|7299.6|7293.6|7297.9|7291.9|7299.6|7293.6|7297.9|7291.9|6
1647959960000|2022-03-22 14:39:20|7297.6|7291.6|7298|7292|7300.1|7294.1|7297.4|7291.4|19
1647959970000|2022-03-22 14:39:30|7297.8|7291.8|7300.6|7294.6|7300.6|7294.6|7297.8|7291.8|12
1647959980000|2022-03-22 14:39:40|7299.3|7293.3|7299.1|7293.1|7299.3|7293.3|7299.1|7293.1|9
1647960000000|2022-03-22 14:40:00|7298.9|7292.9|7301.4|7295.4|7301.6|7295.6|7297.1|7291.1|14
1647960010000|2022-03-22 14:40:10|7301.6|7295.6|7301.4|7295.4|7301.9|7295.9|7301.4|7295.4|7
1647960020000|2022-03-22 14:40:20|7300.1|7294.1|7298.4|7292.4|7300.4|7294.4|7298.4|7292.4|3
1647960030000|2022-03-22 14:40:30|7298.6|7292.6|7297.4|7291.4|7298.6|7292.6|7297.1|7291.1|4
1647960040000|2022-03-22 14:40:40|7297.6|7291.6|7300.4|7294.4|7300.4|7294.4|7297.6|7291.6|15
1647960050000|2022-03-22 14:40:50|7300.9|7294.9|7301.1|7295.1|7301.1|7295.1|7300.4|7294.4|5
1647960060000|2022-03-22 14:41:00|7300.9|7294.9|7300.4|7294.4|7300.9|7294.9|7299.9|7293.9|2
1647960070000|2022-03-22 14:41:10|7300.1|7294.1|7300.4|7294.4|7300.4|7294.4|7299.6|7293.6|0
1647960080000|2022-03-22 14:41:20|7300.1|7294.1|7298.4|7292.4|7300.1|7294.1|7298.1|7292.1|4
1647960090000|2022-03-22 14:41:30|7297.9|7291.9|7299.9|7293.9|7299.9|7293.9|7297.9|7291.9|7
1647960100000|2022-03-22 14:41:40|7300.1|7294.1|7300.1|7294.1|7300.6|7294.6|7300.1|7294.1|6
1647960110000|2022-03-22 14:41:50|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|6
1647960120000|2022-03-22 14:42:00|7300.8|7294.8|7301.1|7295.1|7301.1|7295.1|7300.5|7294.5|3
1647960130000|2022-03-22 14:42:10|7301.4|7295.4|7302.3|7296.3|7304.3|7298.3|7301.4|7295.4|4
1647960140000|2022-03-22 14:42:20|7302.8|7296.8|7302.8|7296.8|7303.3|7297.3|7302.8|7296.8|8
1647960150000|2022-03-22 14:42:30|7303.3|7297.3|7302.7|7296.7|7303.3|7297.3|7302.7|7296.7|0
1647960160000|2022-03-22 14:42:40|7302.5|7296.5|7299.3|7293.3|7302.5|7296.5|7299.3|7293.3|12
1647960170000|2022-03-22 14:42:50|7300.8|7294.8|7302.2|7296.2|7302.2|7296.2|7300.8|7294.8|5
1647960180000|2022-03-22 14:43:00|7301.7|7295.7|7301.2|7295.2|7301.7|7295.7|7301.2|7295.2|0
1647960190000|2022-03-22 14:43:10|7300.7|7294.7|7301.7|7295.7|7301.7|7295.7|7300.7|7294.7|3
1647960200000|2022-03-22 14:43:20|7302|7296|7303.7|7297.7|7304.2|7298.2|7302|7296|7
1647960210000|2022-03-22 14:43:30|7305.5|7299.5|7304.9|7298.9|7305.5|7299.5|7304.4|7298.4|2
1647960220000|2022-03-22 14:43:40|7305.2|7299.2|7303.2|7297.2|7305.2|7299.2|7303.2|7297.2|3
1647960230000|2022-03-22 14:43:50|7303.7|7297.7|7301.7|7295.7|7304.7|7298.7|7301.7|7295.7|10
1647960240000|2022-03-22 14:44:00|7301.5|7295.5|7300.3|7294.3|7301.5|7295.5|7300.3|7294.3|3
1647960250000|2022-03-22 14:44:10|7299.8|7293.8|7299.3|7293.3|7299.8|7293.8|7299.3|7293.3|5
1647960260000|2022-03-22 14:44:20|7299|7293|7298.2|7292.2|7299|7293|7298.2|7292.2|2
1647960270000|2022-03-22 14:44:30|7298|7292|7297.7|7291.7|7298|7292|7296.6|7290.6|19
1647960280000|2022-03-22 14:44:40|7297.2|7291.2|7297|7291|7297.2|7291.2|7296.2|7290.2|11
1647960290000|2022-03-22 14:44:50|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|7297.2|7291.2|0
1647960300000|2022-03-22 14:45:00|7296.8|7290.8|7296.8|7290.8|7297.8|7291.8|7296.6|7290.6|14
1647960310000|2022-03-22 14:45:10|7297.1|7291.1|7300.5|7294.5|7300.8|7294.8|7297.1|7291.1|12
1647960320000|2022-03-22 14:45:20|7300|7294|7303.3|7297.3|7303.3|7297.3|7299.5|7293.5|18
1647960330000|2022-03-22 14:45:30|7303.1|7297.1|7303.3|7297.3|7303.3|7297.3|7303.1|7297.1|2
1647960340000|2022-03-22 14:45:40|7302.8|7296.8|7306.8|7300.8|7307.3|7301.3|7302.8|7296.8|13
1647960350000|2022-03-22 14:45:50|7307.2|7301.2|7305.8|7299.8|7309.5|7303.5|7305.5|7299.5|25
1647960360000|2022-03-22 14:46:00|7306.2|7300.2|7307.3|7301.3|7307.8|7301.8|7305.5|7299.5|11
1647960370000|2022-03-22 14:46:10|7307.6|7301.6|7304.5|7298.5|7307.8|7301.8|7304.5|7298.5|4
1647960380000|2022-03-22 14:46:20|7304.9|7298.9|7305.7|7299.7|7305.7|7299.7|7304.7|7298.7|7
1647960390000|2022-03-22 14:46:30|7304.8|7298.8|7303.7|7297.7|7304.8|7298.8|7303.7|7297.7|1
1647960400000|2022-03-22 14:46:40|7302.2|7296.2|7302.4|7296.4|7302.4|7296.4|7302.2|7296.2|1
1647960410000|2022-03-22 14:46:50|7301.9|7295.9|7303.7|7297.7|7303.7|7297.7|7301.4|7295.4|10
1647960420000|2022-03-22 14:47:00|7303.9|7297.9|7304.9|7298.9|7304.9|7298.9|7303.9|7297.9|2
1647960430000|2022-03-22 14:47:10|7304.6|7298.6|7304.7|7298.7|7304.7|7298.7|7304.4|7298.4|2
1647960440000|2022-03-22 14:47:20|7304.9|7298.9|7303.1|7297.1|7304.9|7298.9|7302.9|7296.9|2
1647960450000|2022-03-22 14:47:30|7302.9|7296.9|7301.9|7295.9|7302.9|7296.9|7301.7|7295.7|7
1647960460000|2022-03-22 14:47:40|7301.5|7295.5|7300.9|7294.9|7301.5|7295.5|7300.4|7294.4|3
1647960470000|2022-03-22 14:47:50|7300.4|7294.4|7299.9|7293.9|7300.4|7294.4|7299.9|7293.9|3
1647960480000|2022-03-22 14:48:00|7298.9|7292.9|7299|7293|7299.4|7293.4|7298.6|7292.6|5
1647960490000|2022-03-22 14:48:10|7299.4|7293.4|7297.7|7291.7|7299.4|7293.4|7297.7|7291.7|3
1647960500000|2022-03-22 14:48:20|7297.5|7291.5|7298.9|7292.9|7298.9|7292.9|7297.2|7291.2|10
1647960510000|2022-03-22 14:48:30|7298.6|7292.6|7298.6|7292.6|7299.1|7293.1|7298.1|7292.1|3
1647960520000|2022-03-22 14:48:40|7299.1|7293.1|7298.6|7292.6|7299.1|7293.1|7298.6|7292.6|2
1647960530000|2022-03-22 14:48:50|7298.1|7292.1|7297.6|7291.6|7298.1|7292.1|7297.1|7291.1|5
1647960540000|2022-03-22 14:49:00|7297.1|7291.1|7297.6|7291.6|7298.1|7292.1|7296.1|7290.1|21
1647960550000|2022-03-22 14:49:10|7296|7290|7292.5|7286.5|7296|7290|7291.5|7285.5|42
1647960560000|2022-03-22 14:49:20|7292.3|7286.3|7292|7286|7292.3|7286.3|7292|7286|1
1647960570000|2022-03-22 14:49:30|7291.5|7285.5|7291|7285|7292|7286|7291|7285|5
1647960580000|2022-03-22 14:49:40|7291.5|7285.5|7290.5|7284.5|7291.5|7285.5|7290.5|7284.5|5
1647960590000|2022-03-22 14:49:50|7290|7284|7289.5|7283.5|7290|7284|7289.5|7283.5|3
1647960600000|2022-03-22 14:50:00|7290.2|7284.2|7293.3|7287.3|7294.3|7288.3|7290.2|7284.2|20
1647960610000|2022-03-22 14:50:10|7293|7287|7293.3|7287.3|7293.8|7287.8|7293|7287|2
1647960620000|2022-03-22 14:50:20|7292.8|7286.8|7292.5|7286.5|7292.8|7286.8|7292.5|7286.5|0
1647960630000|2022-03-22 14:50:30|7292.3|7286.3|7293.5|7287.5|7293.5|7287.5|7291.5|7285.5|5
1647960640000|2022-03-22 14:50:40|7293.8|7287.8|7294.5|7288.5|7294.5|7288.5|7293.8|7287.8|2
1647960650000|2022-03-22 14:50:50|7294|7288|7294|7288|7294|7288|7294|7288|2
1647960660000|2022-03-22 14:51:00|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7294|7288|10
1647960670000|2022-03-22 14:51:10|7296.8|7290.8|7296.5|7290.5|7296.8|7290.8|7296.5|7290.5|5
1647960680000|2022-03-22 14:51:20|7295|7289|7293.5|7287.5|7295|7289|7293.5|7287.5|6
1647960690000|2022-03-22 14:51:30|7294|7288|7295|7289|7295.3|7289.3|7294|7288|2
1647960700000|2022-03-22 14:51:40|7294.8|7288.8|7293.3|7287.3|7294.8|7288.8|7293.3|7287.3|6
1647960710000|2022-03-22 14:51:50|7294.7|7288.7|7296.5|7290.5|7296.5|7290.5|7294.7|7288.7|6
1647960720000|2022-03-22 14:52:00|7295.2|7289.2|7296|7290|7296.2|7290.2|7294.7|7288.7|18
1647960730000|2022-03-22 14:52:10|7295.7|7289.7|7295|7289|7295.7|7289.7|7295|7289|0
1647960740000|2022-03-22 14:52:20|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|2
1647960750000|2022-03-22 14:52:30|7294.1|7288.1|7294.7|7288.7|7294.7|7288.7|7294.1|7288.1|6
1647960760000|2022-03-22 14:52:40|7295.2|7289.2|7298.5|7292.5|7298.5|7292.5|7295.2|7289.2|7
1647960770000|2022-03-22 14:52:50|7296.5|7290.5|7296.5|7290.5|7296.5|7290.5|7296.5|7290.5|1
1647960780000|2022-03-22 14:53:00|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|4
1647960790000|2022-03-22 14:53:10|7297|7291|7298.7|7292.7|7298.7|7292.7|7297|7291|9
1647960800000|2022-03-22 14:53:20|7298.8|7292.8|7299.3|7293.3|7299.3|7293.3|7298.4|7292.4|8
1647960810000|2022-03-22 14:53:30|7302.4|7296.4|7302.8|7296.8|7303.3|7297.3|7300.2|7294.2|11
1647960820000|2022-03-22 14:53:40|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|0
1647960830000|2022-03-22 14:53:50|7303.6|7297.6|7300.8|7294.8|7304.8|7298.8|7300.8|7294.8|8
1647960840000|2022-03-22 14:54:00|7301|7295|7302.3|7296.3|7303.1|7297.1|7301|7295|5
1647960850000|2022-03-22 14:54:10|7302.5|7296.5|7302.5|7296.5|7302.8|7296.8|7302.5|7296.5|2
1647960860000|2022-03-22 14:54:20|7302.8|7296.8|7303|7297|7303.2|7297.2|7302.8|7296.8|1
1647960870000|2022-03-22 14:54:30|7302.5|7296.5|7302.7|7296.7|7303.2|7297.2|7301.2|7295.2|11
1647960880000|2022-03-22 14:54:40|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|1
1647960890000|2022-03-22 14:54:50|7303.8|7297.8|7303.2|7297.2|7304.3|7298.3|7303.2|7297.2|3
1647960900000|2022-03-22 14:55:00|7302.5|7296.5|7302|7296|7304|7298|7300.8|7294.8|20
1647960910000|2022-03-22 14:55:10|7301.8|7295.8|7301.8|7295.8|7302.8|7296.8|7301.8|7295.8|4
1647960920000|2022-03-22 14:55:20|7302.3|7296.3|7301.8|7295.8|7302.3|7296.3|7301.8|7295.8|0
1647960930000|2022-03-22 14:55:30|||||||||3
1647960940000|2022-03-22 14:55:40|7304.8|7298.8|7307.3|7301.3|7307.6|7301.6|7304.8|7298.8|12
1647960950000|2022-03-22 14:55:50|7307.1|7301.1|7306.2|7300.2|7307.1|7301.1|7306.2|7300.2|2
1647960960000|2022-03-22 14:56:00|7305.9|7299.9|7310.1|7304.1|7310.1|7304.1|7305.9|7299.9|32
1647960970000|2022-03-22 14:56:10|7309.9|7303.9|7310.3|7304.3|7310.3|7304.3|7309.9|7303.9|1
1647960980000|2022-03-22 14:56:20|7312.7|7306.7|7316.6|7310.6|7317.6|7311.6|7312.7|7306.7|16
1647960990000|2022-03-22 14:56:30|7316.9|7310.9|7315.4|7309.4|7316.9|7310.9|7314.9|7308.9|4
1647961000000|2022-03-22 14:56:40|7315.6|7309.6|7314.8|7308.8|7315.6|7309.6|7314.8|7308.8|2
1647961010000|2022-03-22 14:56:50|7314.3|7308.3|7315.8|7309.8|7316.1|7310.1|7314.3|7308.3|4
1647961020000|2022-03-22 14:57:00|7316.1|7310.1|7316.3|7310.3|7317.1|7311.1|7315.8|7309.8|4
1647961030000|2022-03-22 14:57:10|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|0
1647961040000|2022-03-22 14:57:20|7316.6|7310.6|7316.6|7310.6|7317.1|7311.1|7316.6|7310.6|3
1647961050000|2022-03-22 14:57:30|7315.6|7309.6|7314|7308|7315.6|7309.6|7314|7308|6
1647961060000|2022-03-22 14:57:40|7313.7|7307.7|7316|7310|7316.8|7310.8|7313.7|7307.7|12
1647961070000|2022-03-22 14:57:50|7316.4|7310.4|7317.7|7311.7|7317.7|7311.7|7316.4|7310.4|2
1647961080000|2022-03-22 14:58:00|||||||||1
1647961090000|2022-03-22 14:58:10|7319|7313|7319.4|7313.4|7319.4|7313.4|7319|7313|6
1647961100000|2022-03-22 14:58:20|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|7319.7|7313.7|2
1647961110000|2022-03-22 14:58:30|7319.9|7313.9|7322.8|7316.8|7324.3|7318.3|7319.9|7313.9|9
1647961120000|2022-03-22 14:58:40|7323.9|7317.9|7331.4|7325.4|7332.9|7326.9|7323.9|7317.9|26
1647961130000|2022-03-22 14:58:50|7330.9|7324.9|7329.1|7323.1|7330.9|7324.9|7329.1|7323.1|15
1647961140000|2022-03-22 14:59:00|7329.4|7323.4|7327.3|7321.3|7329.9|7323.9|7327.3|7321.3|12
1647961150000|2022-03-22 14:59:10|7328.6|7322.6|7330.1|7324.1|7330.4|7324.4|7328.6|7322.6|12
1647961160000|2022-03-22 14:59:20|7329.9|7323.9|7331.6|7325.6|7331.6|7325.6|7329.1|7323.1|13
1647961170000|2022-03-22 14:59:30|7330.1|7324.1|7331.4|7325.4|7333.9|7327.9|7329.9|7323.9|39
1647961180000|2022-03-22 14:59:40|7333.1|7327.1|7332.1|7326.1|7334.1|7328.1|7332.1|7326.1|10
1647961190000|2022-03-22 14:59:50|7332.4|7326.4|7332.9|7326.9|7333.4|7327.4|7331.9|7325.9|10
1647961200000|2022-03-22 15:00:00|7332.4|7326.4|7333.6|7327.6|7334.1|7328.1|7332.4|7326.4|7
1647961210000|2022-03-22 15:00:10|7333.9|7327.9|7334.4|7328.4|7335|7329|7332.3|7326.3|55
1647961220000|2022-03-22 15:00:20|7334.1|7328.1|7334.4|7328.4|7334.4|7328.4|7333.9|7327.9|6
1647961230000|2022-03-22 15:00:30|7335.4|7329.4|7338.1|7332.1|7338.1|7332.1|7334.4|7328.4|14
1647961240000|2022-03-22 15:00:40|7337.7|7331.7|7338.9|7332.9|7338.9|7332.9|7337.7|7331.7|6
1647961250000|2022-03-22 15:00:50|7338.7|7332.7|7336.1|7330.1|7338.7|7332.7|7336.1|7330.1|15
1647961260000|2022-03-22 15:01:00|7336.6|7330.6|7337.9|7331.9|7337.9|7331.9|7336.6|7330.6|11
1647961270000|2022-03-22 15:01:10|7337.4|7331.4|7336|7330|7338.1|7332.1|7336|7330|6
1647961280000|2022-03-22 15:01:20|7335.7|7329.7|7335.7|7329.7|7336.4|7330.4|7335.7|7329.7|6
1647961290000|2022-03-22 15:01:30|7335.5|7329.5|7337.7|7331.7|7338.2|7332.2|7335.5|7329.5|10
1647961300000|2022-03-22 15:01:40|7336.9|7330.9|7336.5|7330.5|7337.2|7331.2|7336.5|7330.5|2
1647961310000|2022-03-22 15:01:50|7336.9|7330.9|7338.4|7332.4|7338.4|7332.4|7336.9|7330.9|3
1647961320000|2022-03-22 15:02:00|7338.2|7332.2|7338.4|7332.4|7338.9|7332.9|7338.2|7332.2|31
1647961330000|2022-03-22 15:02:10|7338.7|7332.7|7340.6|7334.6|7341.1|7335.1|7338.1|7332.1|63
1647961340000|2022-03-22 15:02:20|7340.3|7334.3|7342.3|7336.3|7342.3|7336.3|7340.3|7334.3|46
1647961350000|2022-03-22 15:02:30|7342.8|7336.8|7342.9|7336.9|7343.1|7337.1|7342.8|7336.8|13
1647961360000|2022-03-22 15:02:40|7343.6|7337.6|7341.6|7335.6|7344.2|7338.2|7341.3|7335.3|17
1647961370000|2022-03-22 15:02:50|7341.9|7335.9|7340.6|7334.6|7341.9|7335.9|7340.6|7334.6|6
1647961380000|2022-03-22 15:03:00|7340.1|7334.1|7341.1|7335.1|7341.9|7335.9|7340.1|7334.1|10
1647961390000|2022-03-22 15:03:10|7341.4|7335.4|7342|7336|7342.3|7336.3|7340.9|7334.9|13
1647961400000|2022-03-22 15:03:20|7342.5|7336.5|7342|7336|7342.5|7336.5|7342|7336|17
1647961410000|2022-03-22 15:03:30|7342.3|7336.3|7343.5|7337.5|7343.5|7337.5|7342.3|7336.3|2
1647961420000|2022-03-22 15:03:40|7343|7337|7343.7|7337.7|7343.7|7337.7|7343|7337|7
1647961430000|2022-03-22 15:03:50|7344|7338|7343.2|7337.2|7344.5|7338.5|7343.2|7337.2|12
1647961440000|2022-03-22 15:04:00|7343.7|7337.7|7340.9|7334.9|7344|7338|7340.9|7334.9|14
1647961450000|2022-03-22 15:04:10|7340.4|7334.4|7339.6|7333.6|7340.4|7334.4|7339.4|7333.4|32
1647961460000|2022-03-22 15:04:20|7340.1|7334.1|7339.9|7333.9|7340.4|7334.4|7339.9|7333.9|5
1647961470000|2022-03-22 15:04:30|7340.1|7334.1|7340.3|7334.3|7340.3|7334.3|7340.1|7334.1|0
1647961480000|2022-03-22 15:04:40|7340|7334|7340.1|7334.1|7340.5|7334.5|7340|7334|1
1647961490000|2022-03-22 15:04:50|7339.9|7333.9|7338.8|7332.8|7339.9|7333.9|7338.8|7332.8|3
1647961500000|2022-03-22 15:05:00|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|9
1647961510000|2022-03-22 15:05:10|7339|7333|7335.1|7329.1|7339|7333|7335.1|7329.1|3
1647961530000|2022-03-22 15:05:30|7335.6|7329.6|7335.9|7329.9|7335.9|7329.9|7335.6|7329.6|3
1647961540000|2022-03-22 15:05:40|7335.4|7329.4|7334.8|7328.8|7335.4|7329.4|7334.8|7328.8|4
1647961550000|2022-03-22 15:05:50|7334.6|7328.6|7333.1|7327.1|7335.9|7329.9|7333.1|7327.1|8
1647961560000|2022-03-22 15:06:00|7333.6|7327.6|7333|7327|7334.2|7328.2|7332.7|7326.7|22
1647961570000|2022-03-22 15:06:10|7334.5|7328.5|7332.9|7326.9|7334.5|7328.5|7332.9|7326.9|11
1647961580000|2022-03-22 15:06:20|7332.7|7326.7|7333|7327|7333|7327|7332.7|7326.7|2
1647961590000|2022-03-22 15:06:30|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|1
1647961600000|2022-03-22 15:06:40|7333.4|7327.4|7333.2|7327.2|7334.5|7328.5|7332.9|7326.9|9
1647961610000|2022-03-22 15:06:50|7334.2|7328.2|7334.2|7328.2|7334.5|7328.5|7334.2|7328.2|24
1647961620000|2022-03-22 15:07:00|7333.7|7327.7|7333.7|7327.7|7334.2|7328.2|7333.7|7327.7|2
1647961630000|2022-03-22 15:07:10|7334|7328|7333.4|7327.4|7334.5|7328.5|7333.2|7327.2|5
1647961640000|2022-03-22 15:07:20|7333.7|7327.7|7333.7|7327.7|7334.5|7328.5|7333.1|7327.1|12
1647961650000|2022-03-22 15:07:30|7333.4|7327.4|7332.7|7326.7|7333.4|7327.4|7332.7|7326.7|3
1647961660000|2022-03-22 15:07:40|7333|7327|7334|7328|7334.5|7328.5|7333|7327|6
1647961670000|2022-03-22 15:07:50|7333.5|7327.5|7334|7328|7334.5|7328.5|7333.5|7327.5|2
1647961680000|2022-03-22 15:08:00|7334.3|7328.3|7333.2|7327.2|7334.5|7328.5|7333.2|7327.2|1
1647961690000|2022-03-22 15:08:10|7332.8|7326.8|7327.8|7321.8|7332.8|7326.8|7327.8|7321.8|39
1647961700000|2022-03-22 15:08:20|7327.3|7321.3|7327.1|7321.1|7327.3|7321.3|7327.1|7321.1|27
1647961710000|2022-03-22 15:08:30|7328.1|7322.1|7328.3|7322.3|7329.8|7323.8|7327.8|7321.8|6
1647961720000|2022-03-22 15:08:40|7328.1|7322.1|7328.3|7322.3|7328.3|7322.3|7328.1|7322.1|1
1647961730000|2022-03-22 15:08:50|7327.9|7321.9|7327.3|7321.3|7327.9|7321.9|7326.8|7320.8|6
1647961740000|2022-03-22 15:09:00|7327.1|7321.1|7326.8|7320.8|7327.1|7321.1|7326.8|7320.8|49
1647961750000|2022-03-22 15:09:10|7327.1|7321.1|7328.3|7322.3|7328.3|7322.3|7327.1|7321.1|14
1647961760000|2022-03-22 15:09:20|7328.1|7322.1|7328.3|7322.3|7328.3|7322.3|7328.1|7322.1|3
1647961770000|2022-03-22 15:09:30|7328.1|7322.1|7328.3|7322.3|7328.3|7322.3|7328.1|7322.1|1
1647961780000|2022-03-22 15:09:40|||||||||1
1647961790000|2022-03-22 15:09:50|7328.1|7322.1|7331.6|7325.6|7331.6|7325.6|7328.1|7322.1|8
1647961800000|2022-03-22 15:10:00|7331.8|7325.8|7330.8|7324.8|7332.1|7326.1|7330.8|7324.8|9
1647961810000|2022-03-22 15:10:10|7330.5|7324.5|7331|7325|7331.3|7325.3|7330.5|7324.5|3
1647961820000|2022-03-22 15:10:20|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|7330.5|7324.5|2
1647961830000|2022-03-22 15:10:30|7330.1|7324.1|7329.1|7323.1|7330.4|7324.4|7329.1|7323.1|12
1647961840000|2022-03-22 15:10:40|7329.6|7323.6|7329.3|7323.3|7329.6|7323.6|7328.8|7322.8|6
1647961850000|2022-03-22 15:10:50|7329.6|7323.6|7328.8|7322.8|7329.6|7323.6|7328.8|7322.8|5
1647961860000|2022-03-22 15:11:00|7329.6|7323.6|7328.8|7322.8|7329.6|7323.6|7328.8|7322.8|11
1647961870000|2022-03-22 15:11:10|7329.1|7323.1|7328.8|7322.8|7329.3|7323.3|7328.8|7322.8|3
1647961880000|2022-03-22 15:11:20|7328.3|7322.3|7327.8|7321.8|7328.3|7322.3|7327.8|7321.8|3
1647961890000|2022-03-22 15:11:30|7328.1|7322.1|7327.6|7321.6|7328.1|7322.1|7327.1|7321.1|11
1647961900000|2022-03-22 15:11:40|7327.8|7321.8|7328.9|7322.9|7328.9|7322.9|7326.7|7320.7|17
1647961910000|2022-03-22 15:11:50|7328.3|7322.3|7327.9|7321.9|7328.3|7322.3|7327.9|7321.9|3
1647961920000|2022-03-22 15:12:00|7327.4|7321.4|7326.7|7320.7|7328.9|7322.9|7326.7|7320.7|7
1647961930000|2022-03-22 15:12:10|7326.4|7320.4|7325|7319|7326.7|7320.7|7324.5|7318.5|9
1647961940000|2022-03-22 15:12:20|7324.4|7318.4|7323.4|7317.4|7324.4|7318.4|7322.4|7316.4|6
1647961950000|2022-03-22 15:12:30|7323.7|7317.7|7325.8|7319.8|7326.8|7320.8|7323.7|7317.7|5
1647961960000|2022-03-22 15:12:40|7325.3|7319.3|7325.5|7319.5|7325.8|7319.8|7325.3|7319.3|0
1647961970000|2022-03-22 15:12:50|7325.3|7319.3|7324.8|7318.8|7325.8|7319.8|7324.8|7318.8|0
1647961980000|2022-03-22 15:13:00|7324|7318|7318.7|7312.7|7324|7318|7318|7312|8
1647961990000|2022-03-22 15:13:10|7318.2|7312.2|7318.7|7312.7|7319.2|7313.2|7317.9|7311.9|8
1647962000000|2022-03-22 15:13:20|7319.2|7313.2|7319.9|7313.9|7320.2|7314.2|7319.2|7313.2|6
1647962010000|2022-03-22 15:13:30|7320.2|7314.2|7319.6|7313.6|7320.5|7314.5|7319.6|7313.6|4
1647962020000|2022-03-22 15:13:40|7319.8|7313.8|7320.1|7314.1|7320.1|7314.1|7319.8|7313.8|2
1647962030000|2022-03-22 15:13:50|7318.8|7312.8|7318.6|7312.6|7318.8|7312.8|7318.6|7312.6|2
1647962040000|2022-03-22 15:14:00|7318.3|7312.3|7319.5|7313.5|7319.5|7313.5|7318.3|7312.3|3
1647962050000|2022-03-22 15:14:10|7319.2|7313.2|7319.4|7313.4|7319.4|7313.4|7319.2|7313.2|3
1647962080000|2022-03-22 15:14:40|7319.9|7313.9|7318.4|7312.4|7319.9|7313.9|7318.4|7312.4|2
1647962090000|2022-03-22 15:14:50|7318.7|7312.7|7318.4|7312.4|7319.4|7313.4|7318.4|7312.4|1
1647962100000|2022-03-22 15:15:00|7318.2|7312.2|7318.2|7312.2|7318.2|7312.2|7317.9|7311.9|2
1647962110000|2022-03-22 15:15:10|7318.5|7312.5|7319.3|7313.3|7319.5|7313.5|7318.2|7312.2|6
1647962120000|2022-03-22 15:15:20|7319.8|7313.8|7320.7|7314.7|7320.7|7314.7|7319.8|7313.8|1
1647962130000|2022-03-22 15:15:30|7320.2|7314.2|7320.7|7314.7|7320.7|7314.7|7320.2|7314.2|1
1647962140000|2022-03-22 15:15:40|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|2
1647962150000|2022-03-22 15:15:50|7319.7|7313.7|7320.5|7314.5|7320.5|7314.5|7319.7|7313.7|3
1647962160000|2022-03-22 15:16:00|7320.8|7314.8|7319.9|7313.9|7321.8|7315.8|7319.9|7313.9|11
1647962170000|2022-03-22 15:16:10|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|0
1647962180000|2022-03-22 15:16:20|7320.7|7314.7|7321|7315|7321|7315|7320|7314|8
1647962190000|2022-03-22 15:16:30|7321.2|7315.2|7320.8|7314.8|7321.5|7315.5|7320.8|7314.8|0
1647962200000|2022-03-22 15:16:40|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|4
1647962210000|2022-03-22 15:16:50|7329.1|7323.1|7333.3|7327.3|7333.3|7327.3|7329.1|7323.1|6
1647962220000|2022-03-22 15:17:00|7333|7327|7331|7325|7333.5|7327.5|7331|7325|8
1647962230000|2022-03-22 15:17:10|7331.5|7325.5|7331.8|7325.8|7332.5|7326.5|7331.5|7325.5|4
1647962240000|2022-03-22 15:17:20|7331.5|7325.5|7330.5|7324.5|7331.5|7325.5|7330.5|7324.5|1
1647962250000|2022-03-22 15:17:30|7330.2|7324.2|7330|7324|7330.2|7324.2|7330|7324|1
1647962260000|2022-03-22 15:17:40|7328.5|7322.5|7329.7|7323.7|7330|7324|7328.5|7322.5|5
1647962270000|2022-03-22 15:17:50|7329.3|7323.3|7328.5|7322.5|7329.3|7323.3|7327.7|7321.7|4
1647962280000|2022-03-22 15:18:00|7328.7|7322.7|7333.4|7327.4|7334.4|7328.4|7328.7|7322.7|8
1647962290000|2022-03-22 15:18:10|7333.1|7327.1|7331.9|7325.9|7333.1|7327.1|7331.9|7325.9|1
1647962300000|2022-03-22 15:18:20|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7331.9|7325.9|2
1647962320000|2022-03-22 15:18:40|7332.1|7326.1|7332.4|7326.4|7332.4|7326.4|7332.1|7326.1|2
1647962330000|2022-03-22 15:18:50|7332.7|7326.7|7334.2|7328.2|7334.2|7328.2|7332.7|7326.7|1
1647962340000|2022-03-22 15:19:00|7333.9|7327.9|7333|7327|7334.2|7328.2|7333|7327|2
1647962350000|2022-03-22 15:19:10|7332.7|7326.7|7333|7327|7333|7327|7332|7326|2
1647962360000|2022-03-22 15:19:20|7334.5|7328.5|7333.7|7327.7|7334.5|7328.5|7333.7|7327.7|3
1647962380000|2022-03-22 15:19:40|7333.5|7327.5|7331.2|7325.2|7334|7328|7331.2|7325.2|3
1647962390000|2022-03-22 15:19:50|7330.2|7324.2|7330.4|7324.4|7330.4|7324.4|7329.4|7323.4|3
1647962400000|2022-03-22 15:20:00|7330.2|7324.2|7331|7325|7331|7325|7330.2|7324.2|0
1647962410000|2022-03-22 15:20:10|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|1
1647962420000|2022-03-22 15:20:20|7331|7325|7332.2|7326.2|7333.2|7327.2|7331|7325|9
1647962430000|2022-03-22 15:20:30|7331.9|7325.9|7332.9|7326.9|7332.9|7326.9|7331.5|7325.5|1
1647962440000|2022-03-22 15:20:40|7331.6|7325.6|7331.4|7325.4|7331.6|7325.6|7331.4|7325.4|1
1647962450000|2022-03-22 15:20:50|7331|7325|7330.5|7324.5|7331|7325|7330.5|7324.5|3
1647962470000|2022-03-22 15:21:10|7330.7|7324.7|7333.5|7327.5|7333.7|7327.7|7330.7|7324.7|12
1647962480000|2022-03-22 15:21:20|7334.1|7328.1|7334.5|7328.5|7335|7329|7334.1|7328.1|0
1647962490000|2022-03-22 15:21:30|7333.5|7327.5|7332.3|7326.3|7333.5|7327.5|7331.8|7325.8|20
1647962500000|2022-03-22 15:21:40|7332.8|7326.8|7331.6|7325.6|7332.8|7326.8|7331.6|7325.6|10
1647962510000|2022-03-22 15:21:50|7331.4|7325.4|7331.2|7325.2|7331.4|7325.4|7331.2|7325.2|10
1647962520000|2022-03-22 15:22:00|||||||||15
1647962530000|2022-03-22 15:22:10|7331.7|7325.7|7331.7|7325.7|7331.7|7325.7|7331.2|7325.2|8
1647962540000|2022-03-22 15:22:20|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|7331.2|7325.2|15
1647962550000|2022-03-22 15:22:30|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|29
1647962560000|2022-03-22 15:22:40|7330.5|7324.5|7330.1|7324.1|7330.5|7324.5|7329.7|7323.7|19
1647962570000|2022-03-22 15:22:50|7330.6|7324.6|7331|7325|7331|7325|7330.6|7324.6|1
1647962580000|2022-03-22 15:23:00|7330.1|7324.1|7331.9|7325.9|7331.9|7325.9|7329.9|7323.9|13
1647962590000|2022-03-22 15:23:10|7331.6|7325.6|7332.8|7326.8|7333.1|7327.1|7331.6|7325.6|12
1647962600000|2022-03-22 15:23:20|7333.3|7327.3|7333.3|7327.3|7333.3|7327.3|7333|7327|5
1647962610000|2022-03-22 15:23:30|7333.1|7327.1|7336.1|7330.1|7336.1|7330.1|7333.1|7327.1|6
1647962620000|2022-03-22 15:23:40|7336.4|7330.4|7336.2|7330.2|7336.4|7330.4|7336.2|7330.2|4
1647962630000|2022-03-22 15:23:50|7336|7330|7334.9|7328.9|7336.9|7330.9|7334.7|7328.7|10
1647962640000|2022-03-22 15:24:00|7339.5|7333.5|7338.7|7332.7|7339.7|7333.7|7336.6|7330.6|29
1647962650000|2022-03-22 15:24:10|7338.9|7332.9|7340.7|7334.7|7340.7|7334.7|7338.7|7332.7|2
1647962660000|2022-03-22 15:24:20|7340.9|7334.9|7341.7|7335.7|7342.2|7336.2|7340.9|7334.9|6
1647962670000|2022-03-22 15:24:30|7341.4|7335.4|7341.7|7335.7|7341.7|7335.7|7341.4|7335.4|2
1647962680000|2022-03-22 15:24:40|7341.4|7335.4|7342.2|7336.2|7342.2|7336.2|7341.4|7335.4|1
1647962690000|2022-03-22 15:24:50|7341.4|7335.4|7340.7|7334.7|7341.7|7335.7|7340.7|7334.7|3
1647962700000|2022-03-22 15:25:00|7340.9|7334.9|7336.7|7330.7|7341.4|7335.4|7336.7|7330.7|4
1647962710000|2022-03-22 15:25:10|7336.4|7330.4|7336.7|7330.7|7336.7|7330.7|7336.4|7330.4|0
1647962720000|2022-03-22 15:25:20|7336.2|7330.2|7338.7|7332.7|7339.2|7333.2|7336.2|7330.2|4
1647962730000|2022-03-22 15:25:30|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|0
1647962740000|2022-03-22 15:25:40|7338.7|7332.7|7340.4|7334.4|7341.8|7335.8|7338.7|7332.7|38
1647962760000|2022-03-22 15:26:00|7341|7335|7341.3|7335.3|7341.4|7335.4|7341|7335|2
1647962770000|2022-03-22 15:26:10|7341.5|7335.5|7340|7334|7342|7336|7340|7334|2
1647962780000|2022-03-22 15:26:20|7340.4|7334.4|7341.8|7335.8|7342|7336|7340.4|7334.4|6
1647962790000|2022-03-22 15:26:30|7341|7335|7341|7335|7341.3|7335.3|7341|7335|1
1647962800000|2022-03-22 15:26:40|7341.8|7335.8|7342|7336|7342|7336|7341.8|7335.8|2
1647962810000|2022-03-22 15:26:50|7342.5|7336.5|7343|7337|7343|7337|7342.5|7336.5|3
1647962820000|2022-03-22 15:27:00|7342.8|7336.8|7350.4|7344.4|7350.9|7344.9|7342.8|7336.8|24
1647962830000|2022-03-22 15:27:10|7350.7|7344.7|7350.6|7344.6|7351.4|7345.4|7350.6|7344.6|6
1647962840000|2022-03-22 15:27:20|7350.4|7344.4|7350.8|7344.8|7351.4|7345.4|7350.4|7344.4|3
1647962850000|2022-03-22 15:27:30|7350.6|7344.6|7347.5|7341.5|7350.6|7344.6|7347.2|7341.2|11
1647962870000|2022-03-22 15:27:50|7347.8|7341.8|7349.9|7343.9|7349.9|7343.9|7347.8|7341.8|7
1647962880000|2022-03-22 15:28:00|7349.6|7343.6|7348.3|7342.3|7349.6|7343.6|7348.3|7342.3|5
1647962890000|2022-03-22 15:28:10|7347.2|7341.2|7348.3|7342.3|7348.3|7342.3|7347.2|7341.2|3
1647962900000|2022-03-22 15:28:20|7349.6|7343.6|7349.6|7343.6|7349.6|7343.6|7349.6|7343.6|5
1647962910000|2022-03-22 15:28:30|7349.8|7343.8|7351.6|7345.6|7351.6|7345.6|7349.8|7343.8|4
1647962920000|2022-03-22 15:28:40|7351.9|7345.9|7349|7343|7352.1|7346.1|7349|7343|11
1647962930000|2022-03-22 15:28:50|7349.5|7343.5|7351.3|7345.3|7351.3|7345.3|7349.5|7343.5|3
1647962940000|2022-03-22 15:29:00|7351|7345|7351.8|7345.8|7352.1|7346.1|7351|7345|4
1647962960000|2022-03-22 15:29:20|7351.3|7345.3|7351|7345|7351.6|7345.6|7350.8|7344.8|5
1647962970000|2022-03-22 15:29:30|7351.5|7345.5|7350.8|7344.8|7351.5|7345.5|7350.8|7344.8|4
1647962980000|2022-03-22 15:29:40|7350.5|7344.5|7350.3|7344.3|7350.7|7344.7|7350.3|7344.3|44
1647962990000|2022-03-22 15:29:50|7350.8|7344.8|7352.1|7346.1|7352.1|7346.1|7350.6|7344.6|14
1647963000000|2022-03-22 15:30:00|7352.3|7346.3|7350.7|7344.7|7352.3|7346.3|7350.5|7344.5|13
1647963010000|2022-03-22 15:30:10|7350.1|7344.1|7350.5|7344.5|7350.5|7344.5|7350.1|7344.1|1
1647963020000|2022-03-22 15:30:20|7350.8|7344.8|7350.1|7344.1|7350.8|7344.8|7350.1|7344.1|7
1647963030000|2022-03-22 15:30:30|7350.5|7344.5|7351.3|7345.3|7351.3|7345.3|7350.5|7344.5|1
1647963040000|2022-03-22 15:30:40|7350.6|7344.6|7350.9|7344.9|7351.1|7345.1|7350.6|7344.6|11
1647963050000|2022-03-22 15:30:50|7350.4|7344.4|7350.1|7344.1|7350.6|7344.6|7350.1|7344.1|11
1647963060000|2022-03-22 15:31:00|7350.4|7344.4|7350.7|7344.7|7350.7|7344.7|7350.4|7344.4|2
1647963070000|2022-03-22 15:31:10|7356.1|7350.1|7354|7348|7356.1|7350.1|7353.5|7347.5|24
1647963080000|2022-03-22 15:31:20|7353.6|7347.6|7354.3|7348.3|7354.8|7348.8|7353.6|7347.6|10
1647963090000|2022-03-22 15:31:30|7354.1|7348.1|7349.1|7343.1|7354.1|7348.1|7349.1|7343.1|12
1647963100000|2022-03-22 15:31:40|7349.4|7343.4|7349.9|7343.9|7349.9|7343.9|7349.4|7343.4|0
1647963110000|2022-03-22 15:31:50|7350.9|7344.9|7349.1|7343.1|7350.9|7344.9|7348.6|7342.6|5
1647963120000|2022-03-22 15:32:00|7348.6|7342.6|7350.9|7344.9|7351.4|7345.4|7348.6|7342.6|8
1647963130000|2022-03-22 15:32:10|7349.9|7343.9|7348.6|7342.6|7350.1|7344.1|7348.6|7342.6|11
1647963140000|2022-03-22 15:32:20|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|7348.8|7342.8|1
1647963150000|2022-03-22 15:32:30|7348.6|7342.6|7348.4|7342.4|7348.6|7342.6|7348.4|7342.4|20
1647963160000|2022-03-22 15:32:40|7348.6|7342.6|7348.6|7342.6|7348.6|7342.6|7348.4|7342.4|19
1647963170000|2022-03-22 15:32:50|||||||||9
1647963180000|2022-03-22 15:33:00|7348.8|7342.8|7349.9|7343.9|7350.6|7344.6|7348.8|7342.8|8
1647963190000|2022-03-22 15:33:10|7349.6|7343.6|7349.9|7343.9|7349.9|7343.9|7349.6|7343.6|1
1647963200000|2022-03-22 15:33:20|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|0
1647963220000|2022-03-22 15:33:40|7349.9|7343.9|7349.1|7343.1|7349.9|7343.9|7349.1|7343.1|2
1647963230000|2022-03-22 15:33:50|7348.4|7342.4|7348.6|7342.6|7348.6|7342.6|7348.4|7342.4|8
1647963240000|2022-03-22 15:34:00|7348.4|7342.4|7348.4|7342.4|7349.1|7343.1|7348.4|7342.4|11
1647963250000|2022-03-22 15:34:10|7348.6|7342.6|7348.6|7342.6|7348.6|7342.6|7348.6|7342.6|4
1647963260000|2022-03-22 15:34:20|7351.4|7345.4|7349.6|7343.6|7351.4|7345.4|7349.6|7343.6|10
1647963270000|2022-03-22 15:34:30|7350.4|7344.4|7349.6|7343.6|7350.9|7344.9|7349.6|7343.6|2
1647963280000|2022-03-22 15:34:40|7349.4|7343.4|7348.6|7342.6|7349.4|7343.4|7348.1|7342.1|9
1647963290000|2022-03-22 15:34:50|7350.6|7344.6|7350.9|7344.9|7350.9|7344.9|7350.6|7344.6|2
1647963300000|2022-03-22 15:35:00|7351.4|7345.4|7350.8|7344.8|7353.4|7347.4|7350.3|7344.3|6
1647963310000|2022-03-22 15:35:10|7351.1|7345.1|7351.1|7345.1|7351.3|7345.3|7351.1|7345.1|3
1647963320000|2022-03-22 15:35:20|7353.3|7347.3|7354.6|7348.6|7354.6|7348.6|7353.3|7347.3|5
1647963330000|2022-03-22 15:35:30|7355.3|7349.3|7356.3|7350.3|7356.3|7350.3|7355.3|7349.3|7
1647963350000|2022-03-22 15:35:50|7355.6|7349.6|7356.6|7350.6|7356.6|7350.6|7355.3|7349.3|9
1647963360000|2022-03-22 15:36:00|7357.4|7351.4|7358.3|7352.3|7358.3|7352.3|7357.4|7351.4|28
1647963370000|2022-03-22 15:36:10|7357.1|7351.1|7357|7351|7357.1|7351.1|7356.5|7350.5|10
1647963380000|2022-03-22 15:36:20|7357.5|7351.5|7359.6|7353.6|7359.6|7353.6|7357.5|7351.5|6
1647963390000|2022-03-22 15:36:30|7359.3|7353.3|7357.4|7351.4|7359.3|7353.3|7357.3|7351.3|12
1647963400000|2022-03-22 15:36:40|7357.2|7351.2|7357.4|7351.4|7357.4|7351.4|7357.2|7351.2|0
1647963410000|2022-03-22 15:36:50|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|7357.2|7351.2|0
1647963420000|2022-03-22 15:37:00|7357.5|7351.5|7358.3|7352.3|7358.3|7352.3|7357.1|7351.1|1
1647963430000|2022-03-22 15:37:10|||||||||1
1647963440000|2022-03-22 15:37:20|||||||||1
1647963450000|2022-03-22 15:37:30|7358.6|7352.6|7358.8|7352.8|7358.8|7352.8|7358.6|7352.6|2
1647963460000|2022-03-22 15:37:40|7358.5|7352.5|7366.6|7360.6|7366.6|7360.6|7358.5|7352.5|6
1647963470000|2022-03-22 15:37:50|7368.3|7362.3|7369.3|7363.3|7369.9|7363.9|7367|7361|10
1647963480000|2022-03-22 15:38:00|7369.6|7363.6|7367.8|7361.8|7369.7|7363.7|7367.8|7361.8|11
1647963490000|2022-03-22 15:38:10|7367.6|7361.6|7366.1|7360.1|7367.6|7361.6|7366.1|7360.1|12
1647963500000|2022-03-22 15:38:20|7366.3|7360.3|7366.3|7360.3|7366.8|7360.8|7366.3|7360.3|4
1647963510000|2022-03-22 15:38:30|7366.6|7360.6|7365.6|7359.6|7366.6|7360.6|7365.6|7359.6|5
1647963520000|2022-03-22 15:38:40|7365.3|7359.3|7371.3|7365.3|7371.3|7365.3|7365.1|7359.1|18
1647963530000|2022-03-22 15:38:50|7371.6|7365.6|7373.4|7367.4|7373.4|7367.4|7371.6|7365.6|0
1647963540000|2022-03-22 15:39:00|7372.7|7366.7|7371.6|7365.6|7372.7|7366.7|7371.6|7365.6|8
1647963550000|2022-03-22 15:39:10|7371.8|7365.8|7371.7|7365.7|7372.8|7366.8|7371.6|7365.6|7
1647963560000|2022-03-22 15:39:20|7375.3|7369.3|7378|7372|7378|7372|7375.3|7369.3|21
1647963570000|2022-03-22 15:39:30|7379.7|7373.7|7378|7372|7379.7|7373.7|7377.9|7371.9|10
1647963580000|2022-03-22 15:39:40|7378.4|7372.4|7380|7374|7380.3|7374.3|7378.4|7372.4|22
1647963590000|2022-03-22 15:39:50|7379.6|7373.6|7377.4|7371.4|7379.6|7373.6|7375.5|7369.5|14
1647963600000|2022-03-22 15:40:00|7377.6|7371.6|7378.3|7372.3|7378.8|7372.8|7377.6|7371.6|8
1647963610000|2022-03-22 15:40:10|7378.8|7372.8|7377.3|7371.3|7378.8|7372.8|7376.5|7370.5|5
1647963620000|2022-03-22 15:40:20|7377.5|7371.5|7376.8|7370.8|7378.5|7372.5|7376.5|7370.5|4
1647963630000|2022-03-22 15:40:30|7377.3|7371.3|7376.4|7370.4|7378.3|7372.3|7376.4|7370.4|5
1647963640000|2022-03-22 15:40:40|7382.7|7376.7|7380.6|7374.6|7382.9|7376.9|7380.6|7374.6|61
1647963650000|2022-03-22 15:40:50|7381.8|7375.8|7384.8|7378.8|7385.1|7379.1|7381.8|7375.8|84
1647963660000|2022-03-22 15:41:00|7384.6|7378.6|7383.3|7377.3|7384.6|7378.6|7382.6|7376.6|16
1647963670000|2022-03-22 15:41:10|7383.8|7377.8|7384.8|7378.8|7384.8|7378.8|7383.8|7377.8|2
1647963680000|2022-03-22 15:41:20|7384.6|7378.6|7384.8|7378.8|7384.8|7378.8|7384.3|7378.3|9
1647963690000|2022-03-22 15:41:30|7384.5|7378.5|7381.5|7375.5|7384.8|7378.8|7381.5|7375.5|13
1647963700000|2022-03-22 15:41:40|7381.7|7375.7|7381.2|7375.2|7381.7|7375.7|7381.2|7375.2|5
1647963710000|2022-03-22 15:41:50|7381.5|7375.5|7381.5|7375.5|7381.7|7375.7|7381.5|7375.5|4
1647963720000|2022-03-22 15:42:00|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|10
1647963730000|2022-03-22 15:42:10|7383|7377|7383.3|7377.3|7384.3|7378.3|7383|7377|11
1647963740000|2022-03-22 15:42:20|7383.8|7377.8|7384|7378|7384.3|7378.3|7383.8|7377.8|12
1647963750000|2022-03-22 15:42:30|7383.8|7377.8|7385|7379|7385.5|7379.5|7382.6|7376.6|79
1647963760000|2022-03-22 15:42:40|7385.3|7379.3|7386.5|7380.5|7387|7381|7385.3|7379.3|10
1647963770000|2022-03-22 15:42:50|7385.8|7379.8|7384.3|7378.3|7385.8|7379.8|7384|7378|17
1647963780000|2022-03-22 15:43:00|7383.9|7377.9|7385.4|7379.4|7385.4|7379.4|7383.9|7377.9|13
1647963790000|2022-03-22 15:43:10|7385|7379|7384.7|7378.7|7385|7379|7384|7378|11
1647963800000|2022-03-22 15:43:20|7385|7379|7382.4|7376.4|7385.2|7379.2|7382.4|7376.4|4
1647963810000|2022-03-22 15:43:30|7382.7|7376.7|7386.2|7380.2|7386.2|7380.2|7382.7|7376.7|7
1647963820000|2022-03-22 15:43:40|7386.4|7380.4|7384.4|7378.4|7386.9|7380.9|7384.4|7378.4|9
1647963830000|2022-03-22 15:43:50|7384.9|7378.9|7384.4|7378.4|7385.4|7379.4|7384.4|7378.4|5
1647963840000|2022-03-22 15:44:00|7384|7378|7383.9|7377.9|7384.9|7378.9|7383.9|7377.9|6
1647963850000|2022-03-22 15:44:10|7382.5|7376.5|7380.4|7374.4|7382.5|7376.5|7380.4|7374.4|16
1647963860000|2022-03-22 15:44:20|7380.2|7374.2|7382.4|7376.4|7382.4|7376.4|7380.2|7374.2|13
1647963870000|2022-03-22 15:44:30|7382.1|7376.1|7381.1|7375.1|7382.1|7376.1|7380.9|7374.9|4
1647963880000|2022-03-22 15:44:40|7381.4|7375.4|7381.4|7375.4|7381.7|7375.7|7381.4|7375.4|0
1647963890000|2022-03-22 15:44:50|7381.2|7375.2|7379.8|7373.8|7381.4|7375.4|7379.5|7373.5|9
1647963900000|2022-03-22 15:45:00|7380|7374|7381|7375|7381.5|7375.5|7380|7374|6
1647963910000|2022-03-22 15:45:10|7380.5|7374.5|7381|7375|7381|7375|7380.5|7374.5|5
1647963920000|2022-03-22 15:45:20|7381.3|7375.3|7381.5|7375.5|7381.5|7375.5|7381.3|7375.3|2
1647963930000|2022-03-22 15:45:30|7380.5|7374.5|7375|7369|7381|7375|7375|7369|7
1647963940000|2022-03-22 15:45:40|7375.8|7369.8|7379.3|7373.3|7379.5|7373.5|7375.8|7369.8|15
1647963950000|2022-03-22 15:45:50|7379.8|7373.8|7379.3|7373.3|7379.8|7373.8|7379.3|7373.3|2
1647963960000|2022-03-22 15:46:00|7379.2|7373.2|7376.7|7370.7|7379.5|7373.5|7376.7|7370.7|8
1647963970000|2022-03-22 15:46:10|7377.7|7371.7|7373|7367|7378.4|7372.4|7373|7367|17
1647963980000|2022-03-22 15:46:20|7373.2|7367.2|7374.2|7368.2|7377.3|7371.3|7373.2|7367.2|38
1647963990000|2022-03-22 15:46:30|7374|7368|7374|7368|7374|7368|7373.5|7367.5|2
1647964000000|2022-03-22 15:46:40|7373|7367|7372|7366|7373|7367|7371.7|7365.7|12
1647964010000|2022-03-22 15:46:50|7371.7|7365.7|7372|7366|7372.5|7366.5|7371.7|7365.7|3
1647964020000|2022-03-22 15:47:00|7371.7|7365.7|7372.2|7366.2|7372.2|7366.2|7371.7|7365.7|2
1647964030000|2022-03-22 15:47:10|7372.5|7366.5|7370.5|7364.5|7372.5|7366.5|7370.5|7364.5|2
1647964040000|2022-03-22 15:47:20|7370.2|7364.2|7367.2|7361.2|7370.2|7364.2|7366.9|7360.9|14
1647964050000|2022-03-22 15:47:30|7367.4|7361.4|7368|7362|7369.2|7363.2|7367.4|7361.4|29
1647964060000|2022-03-22 15:47:40|7368.2|7362.2|7368.2|7362.2|7368.5|7362.5|7368.2|7362.2|0
1647964070000|2022-03-22 15:47:50|7368.5|7362.5|7368.2|7362.2|7368.5|7362.5|7368.2|7362.2|1
1647964080000|2022-03-22 15:48:00|7368|7362|7367.5|7361.5|7368|7362|7367|7361|8
1647964100000|2022-03-22 15:48:20|7367.7|7361.7|7368.2|7362.2|7368.2|7362.2|7367.7|7361.7|1
1647964110000|2022-03-22 15:48:30|7368|7362|7370|7364|7370|7364|7368|7362|13
1647964120000|2022-03-22 15:48:40|||||||||3
1647964130000|2022-03-22 15:48:50|7369.7|7363.7|7370|7364|7370|7364|7369.7|7363.7|30
1647964140000|2022-03-22 15:49:00|7370.2|7364.2|7369.7|7363.7|7370.2|7364.2|7369.7|7363.7|15
1647964150000|2022-03-22 15:49:10|7370|7364|7369.7|7363.7|7370|7364|7369.7|7363.7|6
1647964160000|2022-03-22 15:49:20|7370|7364|7371.5|7365.5|7371.5|7365.5|7368.2|7362.2|16
1647964170000|2022-03-22 15:49:30|7371.8|7365.8|7370|7364|7371.8|7365.8|7370|7364|2
1647964180000|2022-03-22 15:49:40|7369.2|7363.2|7370.7|7364.7|7370.7|7364.7|7369.2|7363.2|2
1647964190000|2022-03-22 15:49:50|7370|7364|7370.8|7364.8|7370.8|7364.8|7370|7364|6
1647964200000|2022-03-22 15:50:00|7371.2|7365.2|7372|7366|7372|7366|7369|7363|13
1647964210000|2022-03-22 15:50:10|7372.7|7366.7|7371.9|7365.9|7373.2|7367.2|7371.9|7365.9|20
1647964220000|2022-03-22 15:50:20|7371.7|7365.7|7369.9|7363.9|7371.7|7365.7|7369.6|7363.6|6
1647964230000|2022-03-22 15:50:30|7370.1|7364.1|7371.7|7365.7|7371.7|7365.7|7370.1|7364.1|22
1647964240000|2022-03-22 15:50:40|7371.9|7365.9|7371.4|7365.4|7372.7|7366.7|7371.4|7365.4|8
1647964250000|2022-03-22 15:50:50|7371.7|7365.7|7371.2|7365.2|7371.7|7365.7|7371.2|7365.2|0
1647964260000|2022-03-22 15:51:00|7371.5|7365.5|7370.4|7364.4|7372.7|7366.7|7369.9|7363.9|8
1647964270000|2022-03-22 15:51:10|7369.8|7363.8|7371.2|7365.2|7371.7|7365.7|7369.8|7363.8|3
1647964280000|2022-03-22 15:51:20|7370.9|7364.9|7371.2|7365.2|7371.7|7365.7|7370.9|7364.9|2
1647964290000|2022-03-22 15:51:30|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|4
1647964310000|2022-03-22 15:51:50|7372.2|7366.2|7371.9|7365.9|7372.2|7366.2|7371.9|7365.9|1
1647964320000|2022-03-22 15:52:00|7371.7|7365.7|7371.2|7365.2|7371.9|7365.9|7371|7365|10
1647964330000|2022-03-22 15:52:10|7371|7365|7371|7365|7371|7365|7371|7365|0
1647964340000|2022-03-22 15:52:20|7371.3|7365.3|7377.2|7371.2|7377.7|7371.7|7371.3|7365.3|29
1647964350000|2022-03-22 15:52:30|7377.8|7371.8|7379|7373|7379|7373|7377.8|7371.8|15
1647964360000|2022-03-22 15:52:40|7379.2|7373.2|7378.9|7372.9|7379.7|7373.7|7378.9|7372.9|25
1647964370000|2022-03-22 15:52:50|7379.2|7373.2|7378.7|7372.7|7379.5|7373.5|7378.5|7372.5|8
1647964380000|2022-03-22 15:53:00|7378.2|7372.2|7377.7|7371.7|7378.2|7372.2|7376.9|7370.9|6
1647964390000|2022-03-22 15:53:10|7377.2|7371.2|7377.7|7371.7|7377.7|7371.7|7377.2|7371.2|0
1647964400000|2022-03-22 15:53:20|7377.2|7371.2|7371.9|7365.9|7377.2|7371.2|7371.7|7365.7|6
1647964410000|2022-03-22 15:53:30|7372.2|7366.2|7374.5|7368.5|7375.2|7369.2|7372.2|7366.2|3
1647964420000|2022-03-22 15:53:40|7374.3|7368.3|7375|7369|7375.2|7369.2|7374.3|7368.3|0
1647964430000|2022-03-22 15:53:50|7376|7370|7375.5|7369.5|7376|7370|7375.3|7369.3|5
1647964440000|2022-03-22 15:54:00|7375.7|7369.7|7373.7|7367.7|7375.7|7369.7|7373.7|7367.7|3
1647964450000|2022-03-22 15:54:10|7374|7368|7374|7368|7374|7368|7374|7368|0
1647964460000|2022-03-22 15:54:20|7374.6|7368.6|7370.4|7364.4|7375.2|7369.2|7370.4|7364.4|14
1647964470000|2022-03-22 15:54:30|7370.7|7364.7|7371.9|7365.9|7371.9|7365.9|7370.7|7364.7|1
1647964480000|2022-03-22 15:54:40|7371.7|7365.7|7372.2|7366.2|7372.2|7366.2|7371.4|7365.4|3
1647964490000|2022-03-22 15:54:50|7372.4|7366.4|7370.9|7364.9|7372.4|7366.4|7370.4|7364.4|4
1647964500000|2022-03-22 15:55:00|7371.2|7365.2|7371.2|7365.2|7372.2|7366.2|7371.2|7365.2|25
1647964510000|2022-03-22 15:55:10|7370.9|7364.9|7369.2|7363.2|7370.9|7364.9|7368.9|7362.9|5
1647964520000|2022-03-22 15:55:20|7369.7|7363.7|7368.4|7362.4|7369.7|7363.7|7368.4|7362.4|5
1647964530000|2022-03-22 15:55:30|7368.9|7362.9|7368.4|7362.4|7368.9|7362.9|7368.4|7362.4|3
1647964540000|2022-03-22 15:55:40|7366.4|7360.4|7366.4|7360.4|7366.4|7360.4|7366.4|7360.4|3
1647964550000|2022-03-22 15:55:50|7366.7|7360.7|7367.7|7361.7|7367.7|7361.7|7366.7|7360.7|2
1647964560000|2022-03-22 15:56:00|7367.4|7361.4|7363.3|7357.3|7367.5|7361.5|7363.3|7357.3|4
1647964570000|2022-03-22 15:56:10|7362.4|7356.4|7362.6|7356.6|7362.6|7356.6|7362.1|7356.1|4
1647964580000|2022-03-22 15:56:20|7362.4|7356.4|7361.6|7355.6|7362.4|7356.4|7360.1|7354.1|21
1647964590000|2022-03-22 15:56:30|7361.9|7355.9|7363.4|7357.4|7363.9|7357.9|7361.4|7355.4|5
1647964600000|2022-03-22 15:56:40|7363.7|7357.7|7365.5|7359.5|7365.5|7359.5|7363.2|7357.2|2
1647964610000|2022-03-22 15:56:50|7366|7360|7366|7360|7366|7360|7366|7360|0
1647964620000|2022-03-22 15:57:00|7364.9|7358.9|7363.6|7357.6|7364.9|7358.9|7363.4|7357.4|6
1647964640000|2022-03-22 15:57:20|7363.4|7357.4|7363.3|7357.3|7363.5|7357.5|7363.2|7357.2|1
1647964650000|2022-03-22 15:57:30|7363|7357|7363.8|7357.8|7364.4|7358.4|7363|7357|0
1647964660000|2022-03-22 15:57:40|7364.2|7358.2|7364.2|7358.2|7364.2|7358.2|7364.2|7358.2|0
1647964670000|2022-03-22 15:57:50|7365|7359|7364.7|7358.7|7365|7359|7364.4|7358.4|3
1647964680000|2022-03-22 15:58:00|7364|7358|7362.8|7356.8|7365.7|7359.7|7362.8|7356.8|4
1647964690000|2022-03-22 15:58:10|7362.5|7356.5|7362.2|7356.2|7362.7|7356.7|7362|7356|2
1647964700000|2022-03-22 15:58:20|7362|7356|7362|7356|7362|7356|7362|7356|0
1647964710000|2022-03-22 15:58:30|7359.9|7353.9|7360.4|7354.4|7361.1|7355.1|7359.9|7353.9|1
1647964720000|2022-03-22 15:58:40|7360.9|7354.9|7362.4|7356.4|7362.4|7356.4|7360.9|7354.9|3
1647964730000|2022-03-22 15:58:50|7362.7|7356.7|7362.2|7356.2|7362.7|7356.7|7362.2|7356.2|2
1647964740000|2022-03-22 15:59:00|7361.9|7355.9|7362.4|7356.4|7362.4|7356.4|7361.9|7355.9|6
1647964750000|2022-03-22 15:59:10|7360.4|7354.4|7361.1|7355.1|7361.1|7355.1|7360.1|7354.1|14
1647964760000|2022-03-22 15:59:20|7360.9|7354.9|7361.1|7355.1|7361.1|7355.1|7360.8|7354.8|1
1647964770000|2022-03-22 15:59:30|7360.4|7354.4|7361.1|7355.1|7361.1|7355.1|7360.4|7354.4|2
1647964780000|2022-03-22 15:59:40|7359.9|7353.9|7360.1|7354.1|7360.1|7354.1|7359.9|7353.9|4
1647964790000|2022-03-22 15:59:50|7359.7|7353.7|7359.9|7353.9|7360.1|7354.1|7359.3|7353.3|5
1647964800000|2022-03-22 16:00:00|7359.7|7353.7|7357.6|7351.6|7361.1|7355.1|7357.6|7351.6|11
1647964810000|2022-03-22 16:00:10|7357.3|7351.3|7358.1|7352.1|7359.1|7353.1|7356.8|7350.8|13
1647964820000|2022-03-22 16:00:20|7361.1|7355.1|7361|7355|7361.9|7355.9|7361|7355|7
1647964830000|2022-03-22 16:00:30|7361.5|7355.5|7360.8|7354.8|7361.5|7355.5|7360.8|7354.8|0
1647964840000|2022-03-22 16:00:40|7361.1|7355.1|7361.5|7355.5|7361.8|7355.8|7361.1|7355.1|0
1647964850000|2022-03-22 16:00:50|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|7361.1|7355.1|1
1647964860000|2022-03-22 16:01:00|7362.3|7356.3|7362.3|7356.3|7362.6|7356.6|7361.8|7355.8|15
1647964870000|2022-03-22 16:01:10|7362|7356|7361|7355|7362|7356|7359.9|7353.9|5
1647964880000|2022-03-22 16:01:20|7361.5|7355.5|7360.2|7354.2|7361.5|7355.5|7359.9|7353.9|3
1647964890000|2022-03-22 16:01:30|7360.5|7354.5|7361.5|7355.5|7361.5|7355.5|7360.5|7354.5|1
1647964900000|2022-03-22 16:01:40|||||||||4
1647964910000|2022-03-22 16:01:50|7360.9|7354.9|7362.6|7356.6|7363.3|7357.3|7360.9|7354.9|13
1647964920000|2022-03-22 16:02:00|7362.8|7356.8|7368.1|7362.1|7368.1|7362.1|7362.8|7356.8|8
1647964930000|2022-03-22 16:02:10|7367.8|7361.8|7369.5|7363.5|7370.9|7364.9|7367.1|7361.1|32
1647964940000|2022-03-22 16:02:20|7369|7363|7369.8|7363.8|7370.1|7364.1|7368.3|7362.3|3
1647964950000|2022-03-22 16:02:30|7370.1|7364.1|7369.8|7363.8|7370.3|7364.3|7369.8|7363.8|4
1647964960000|2022-03-22 16:02:40|7368.8|7362.8|7369.6|7363.6|7369.6|7363.6|7368.8|7362.8|1
1647964970000|2022-03-22 16:02:50|7370|7364|7368.3|7362.3|7370|7364|7368|7362|7
1647964980000|2022-03-22 16:03:00|7368.5|7362.5|7368.2|7362.2|7368.5|7362.5|7368.2|7362.2|2
1647964990000|2022-03-22 16:03:10|7368.5|7362.5|7366.6|7360.6|7368.5|7362.5|7366.6|7360.6|5
1647965000000|2022-03-22 16:03:20|7366.7|7360.7|7365.2|7359.2|7366.7|7360.7|7365|7359|0
1647965010000|2022-03-22 16:03:30|7365.5|7359.5|7365.6|7359.6|7365.8|7359.8|7364.8|7358.8|0
1647965020000|2022-03-22 16:03:40|7364.8|7358.8|7364.8|7358.8|7365.6|7359.6|7364.6|7358.6|3
1647965030000|2022-03-22 16:03:50|7365.1|7359.1|7365.3|7359.3|7365.3|7359.3|7365.1|7359.1|0
1647965040000|2022-03-22 16:04:00|7365.1|7359.1|7365.8|7359.8|7366.6|7360.6|7364.6|7358.6|7
1647965050000|2022-03-22 16:04:10|7366.1|7360.1|7365.8|7359.8|7366.1|7360.1|7365.8|7359.8|2
1647965060000|2022-03-22 16:04:20|7366.3|7360.3|7367.3|7361.3|7367.8|7361.8|7366.3|7360.3|3
1647965070000|2022-03-22 16:04:30|7367.1|7361.1|7367.3|7361.3|7367.3|7361.3|7367.1|7361.1|0
1647965080000|2022-03-22 16:04:40|7367.1|7361.1|7366.2|7360.2|7367.8|7361.8|7366.2|7360.2|12
1647965090000|2022-03-22 16:04:50|7365.8|7359.8|7370.1|7364.1|7372|7366|7365.8|7359.8|11
1647965100000|2022-03-22 16:05:00|7369.7|7363.7|7370.3|7364.3|7370.3|7364.3|7369.7|7363.7|7
1647965110000|2022-03-22 16:05:10|7371.4|7365.4|7370.8|7364.8|7373.6|7367.6|7370.7|7364.7|17
1647965120000|2022-03-22 16:05:20|7371|7365|7370.6|7364.6|7371|7365|7370.3|7364.3|2
1647965130000|2022-03-22 16:05:30|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|7369.6|7363.6|9
1647965140000|2022-03-22 16:05:40|7370.5|7364.5|7366.3|7360.3|7370.5|7364.5|7366.3|7360.3|6
1647965150000|2022-03-22 16:05:50|7366.5|7360.5|7367.1|7361.1|7367.1|7361.1|7366.5|7360.5|2
1647965160000|2022-03-22 16:06:00|||||||||2
1647965170000|2022-03-22 16:06:10|7366.6|7360.6|7365.5|7359.5|7366.6|7360.6|7365.3|7359.3|6
1647965180000|2022-03-22 16:06:20|7365.8|7359.8|7366.9|7360.9|7366.9|7360.9|7365.8|7359.8|4
1647965190000|2022-03-22 16:06:30|7367.1|7361.1|7367.4|7361.4|7367.9|7361.9|7367|7361|2
1647965200000|2022-03-22 16:06:40|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|7367.6|7361.6|1
1647965210000|2022-03-22 16:06:50|7368.6|7362.6|7368.1|7362.1|7368.9|7362.9|7368.1|7362.1|6
1647965220000|2022-03-22 16:07:00|7367.9|7361.9|7369.9|7363.9|7369.9|7363.9|7367.9|7361.9|3
1647965230000|2022-03-22 16:07:10|7369.7|7363.7|7369.7|7363.7|7369.9|7363.9|7369.7|7363.7|1
1647965240000|2022-03-22 16:07:20|7369.9|7363.9|7370.2|7364.2|7370.2|7364.2|7369.9|7363.9|4
1647965250000|2022-03-22 16:07:30|7369.7|7363.7|7369.7|7363.7|7369.7|7363.7|7369.7|7363.7|1
1647965260000|2022-03-22 16:07:40|7369.4|7363.4|7370|7364|7370.2|7364.2|7369.4|7363.4|0
1647965270000|2022-03-22 16:07:50|7370.2|7364.2|7368.7|7362.7|7371|7365|7368.7|7362.7|2
1647965280000|2022-03-22 16:08:00|7369|7363|7368.4|7362.4|7369.2|7363.2|7368.4|7362.4|5
1647965290000|2022-03-22 16:08:10|7368|7362|7366.5|7360.5|7368|7362|7366.5|7360.5|4
1647965300000|2022-03-22 16:08:20|7366.9|7360.9|7368.5|7362.5|7368.5|7362.5|7366.7|7360.7|2
1647965310000|2022-03-22 16:08:30|7368.2|7362.2|7369.4|7363.4|7369.4|7363.4|7368.2|7362.2|1
1647965320000|2022-03-22 16:08:40|7370.2|7364.2|7372.2|7366.2|7372.2|7366.2|7370.2|7364.2|5
1647965330000|2022-03-22 16:08:50|7372.7|7366.7|7373.9|7367.9|7374.2|7368.2|7372.7|7366.7|9
1647965340000|2022-03-22 16:09:00|7373.3|7367.3|7372.1|7366.1|7374.2|7368.2|7372.1|7366.1|11
1647965350000|2022-03-22 16:09:10|7372.4|7366.4|7371.1|7365.1|7372.9|7366.9|7370.9|7364.9|5
1647965360000|2022-03-22 16:09:20|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|0
1647965370000|2022-03-22 16:09:30|7371.1|7365.1|7371.1|7365.1|7371.1|7365.1|7370.9|7364.9|0
1647965380000|2022-03-22 16:09:40|7371.5|7365.5|7369.8|7363.8|7371.5|7365.5|7369.3|7363.3|6
1647965390000|2022-03-22 16:09:50|7370|7364|7368.8|7362.8|7370|7364|7368.2|7362.2|2
1647965400000|2022-03-22 16:10:00|7369|7363|7366.7|7360.7|7370|7364|7366.7|7360.7|5
1647965410000|2022-03-22 16:10:10|7366.5|7360.5|7367|7361|7367.5|7361.5|7366.5|7360.5|1
1647965420000|2022-03-22 16:10:20|7366.2|7360.2|7364.6|7358.6|7367.2|7361.2|7364.6|7358.6|5
1647965430000|2022-03-22 16:10:30|7364.4|7358.4|7359.7|7353.7|7364.9|7358.9|7359.7|7353.7|9
1647965440000|2022-03-22 16:10:40|7359.4|7353.4|7360|7354|7360.2|7354.2|7359.4|7353.4|1
1647965450000|2022-03-22 16:10:50|7359.2|7353.2|7361.2|7355.2|7361.2|7355.2|7359.2|7353.2|2
1647965460000|2022-03-22 16:11:00|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|2
1647965470000|2022-03-22 16:11:10|7361|7355|7360.5|7354.5|7361|7355|7360.1|7354.1|3
1647965480000|2022-03-22 16:11:20|7360.7|7354.7|7357.1|7351.1|7360.7|7354.7|7357.1|7351.1|32
1647965490000|2022-03-22 16:11:30|7357.4|7351.4|7358.2|7352.2|7358.2|7352.2|7357.4|7351.4|1
1647965500000|2022-03-22 16:11:40|7358.9|7352.9|7359.2|7353.2|7359.2|7353.2|7358.9|7352.9|3
1647965510000|2022-03-22 16:11:50|7359|7353|7359.2|7353.2|7359.2|7353.2|7359|7353|0
1647965520000|2022-03-22 16:12:00|7359.4|7353.4|7359.2|7353.2|7359.4|7353.4|7359.2|7353.2|2
1647965530000|2022-03-22 16:12:10|7359|7353|7359.2|7353.2|7361.2|7355.2|7359|7353|3
1647965540000|2022-03-22 16:12:20|7359.4|7353.4|7359.4|7353.4|7359.6|7353.6|7359.4|7353.4|2
1647965550000|2022-03-22 16:12:30|7359.7|7353.7|7360.1|7354.1|7360.1|7354.1|7359.4|7353.4|3
1647965560000|2022-03-22 16:12:40|7360.4|7354.4|7360.4|7354.4|7361.2|7355.2|7359.9|7353.9|5
1647965570000|2022-03-22 16:12:50|7359.6|7353.6|7359.6|7353.6|7359.9|7353.9|7359.3|7353.3|4
1647965580000|2022-03-22 16:13:00|7359.9|7353.9|7358.8|7352.8|7359.9|7353.9|7358.8|7352.8|39
1647965590000|2022-03-22 16:13:10|7359.9|7353.9|7359.9|7353.9|7359.9|7353.9|7359.9|7353.9|1
1647965600000|2022-03-22 16:13:20|7359.7|7353.7|7362.1|7356.1|7362.1|7356.1|7359.7|7353.7|8
1647965610000|2022-03-22 16:13:30|7361.5|7355.5|7361|7355|7361.5|7355.5|7361|7355|0
1647965620000|2022-03-22 16:13:40|7361.5|7355.5|7361.3|7355.3|7362|7356|7361.2|7355.2|7
1647965630000|2022-03-22 16:13:50|7361.5|7355.5|7362|7356|7362|7356|7361.3|7355.3|1
1647965640000|2022-03-22 16:14:00|7361.6|7355.6|7357.5|7351.5|7361.6|7355.6|7356.5|7350.5|5
1647965650000|2022-03-22 16:14:10|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|2
1647965660000|2022-03-22 16:14:20|7357|7351|7357|7351|7357|7351|7356.7|7350.7|0
1647965670000|2022-03-22 16:14:30|7357.6|7351.6|7358.8|7352.8|7358.8|7352.8|7357|7351|4
1647965680000|2022-03-22 16:14:40|7358.2|7352.2|7359.3|7353.3|7359.3|7353.3|7358.2|7352.2|0
1647965690000|2022-03-22 16:14:50|7359.6|7353.6|7358.5|7352.5|7359.6|7353.6|7358.5|7352.5|5
1647965700000|2022-03-22 16:15:00|7359|7353|7359|7353|7359.3|7353.3|7359|7353|0
1647965710000|2022-03-22 16:15:10|7358.7|7352.7|7358.9|7352.9|7358.9|7352.9|7358.7|7352.7|2
1647965720000|2022-03-22 16:15:20|7357.9|7351.9|7357.7|7351.7|7358.2|7352.2|7357.7|7351.7|1
1647965730000|2022-03-22 16:15:30|7357.9|7351.9|7357.4|7351.4|7358.2|7352.2|7357.2|7351.2|9
1647965740000|2022-03-22 16:15:40|7357.7|7351.7|7359.1|7353.1|7359.1|7353.1|7357.4|7351.4|2
1647965750000|2022-03-22 16:15:50|7358.9|7352.9|7359.5|7353.5|7360.1|7354.1|7358.9|7352.9|4
1647965760000|2022-03-22 16:16:00|7358.8|7352.8|7359.2|7353.2|7359.2|7353.2|7358.5|7352.5|9
1647965770000|2022-03-22 16:16:10|7359.7|7353.7|7360.4|7354.4|7360.9|7354.9|7359.7|7353.7|5
1647965780000|2022-03-22 16:16:20|7360.7|7354.7|7358.4|7352.4|7360.9|7354.9|7358.4|7352.4|6
1647965790000|2022-03-22 16:16:30|7357.9|7351.9|7357.2|7351.2|7358.7|7352.7|7357.2|7351.2|3
1647965800000|2022-03-22 16:16:40|7357.4|7351.4|7352.4|7346.4|7358.2|7352.2|7352.4|7346.4|22
1647965810000|2022-03-22 16:16:50|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|7354.2|7348.2|6
1647965820000|2022-03-22 16:17:00|7355|7349|7356.5|7350.5|7356.5|7350.5|7355|7349|4
1647965830000|2022-03-22 16:17:10|7353.1|7347.1|7355.1|7349.1|7355.1|7349.1|7353.1|7347.1|173
1647965840000|2022-03-22 16:17:20|7355.6|7349.6|7355.1|7349.1|7355.6|7349.6|7354.1|7348.1|8
1647965850000|2022-03-22 16:17:30|7354.6|7348.6|7353.3|7347.3|7355.6|7349.6|7353.3|7347.3|5
1647965860000|2022-03-22 16:17:40|7353.1|7347.1|7351.4|7345.4|7353.4|7347.4|7350.4|7344.4|18
1647965870000|2022-03-22 16:17:50|7351|7345|7351.4|7345.4|7351.4|7345.4|7351|7345|0
1647965880000|2022-03-22 16:18:00|7351.2|7345.2|7352.7|7346.7|7352.7|7346.7|7350.6|7344.6|5
1647965890000|2022-03-22 16:18:10|7353.2|7347.2|7354|7348|7354|7348|7353.2|7347.2|1
1647965900000|2022-03-22 16:18:20|7354.6|7348.6|7352|7346|7354.6|7348.6|7352|7346|6
1647965910000|2022-03-22 16:18:30|7352.3|7346.3|7352|7346|7352.3|7346.3|7352|7346|1
1647965920000|2022-03-22 16:18:40|7352.3|7346.3|7352|7346|7352.3|7346.3|7352|7346|0
1647965930000|2022-03-22 16:18:50|7353.3|7347.3|7354.1|7348.1|7354.1|7348.1|7353.3|7347.3|2
1647965940000|2022-03-22 16:19:00|7353.6|7347.6|7355.6|7349.6|7355.6|7349.6|7353.6|7347.6|8
1647965950000|2022-03-22 16:19:10|7355.5|7349.5|7355.5|7349.5|7355.5|7349.5|7355.5|7349.5|2
1647965960000|2022-03-22 16:19:20|7356.2|7350.2|7356.8|7350.8|7357.6|7351.6|7355.8|7349.8|6
1647965970000|2022-03-22 16:19:30|7357.1|7351.1|7357.2|7351.2|7357.6|7351.6|7357.1|7351.1|1
1647965980000|2022-03-22 16:19:40|7357.5|7351.5|7358.5|7352.5|7358.5|7352.5|7357.5|7351.5|2
1647965990000|2022-03-22 16:19:50|7358.3|7352.3|7358.5|7352.5|7358.5|7352.5|7358.3|7352.3|6
1647966000000|2022-03-22 16:20:00|7358.2|7352.2|7358.2|7352.2|7358.2|7352.2|7357.5|7351.5|2
1647966010000|2022-03-22 16:20:10|7358.5|7352.5|7359.3|7353.3|7359.3|7353.3|7358.5|7352.5|3
1647966020000|2022-03-22 16:20:20|7358.4|7352.4|7356.4|7350.4|7358.4|7352.4|7356.4|7350.4|7
1647966030000|2022-03-22 16:20:30|7356.1|7350.1|7356.6|7350.6|7356.6|7350.6|7355.8|7349.8|6
1647966050000|2022-03-22 16:20:50|7356.4|7350.4|7356.1|7350.1|7356.4|7350.4|7356.1|7350.1|0
1647966060000|2022-03-22 16:21:00|7356.4|7350.4|7356.9|7350.9|7356.9|7350.9|7356.4|7350.4|3
1647966070000|2022-03-22 16:21:10|7357.1|7351.1|7358.4|7352.4|7358.4|7352.4|7357.1|7351.1|3
1647966080000|2022-03-22 16:21:20|||||||||1
1647966090000|2022-03-22 16:21:30|7358.2|7352.2|7358.2|7352.2|7358.7|7352.7|7358.2|7352.2|7
1647966100000|2022-03-22 16:21:40|7358.1|7352.1|7357.6|7351.6|7358.1|7352.1|7357.6|7351.6|4
1647966120000|2022-03-22 16:22:00|7357.4|7351.4|7356.9|7350.9|7357.4|7351.4|7356.9|7350.9|6
1647966130000|2022-03-22 16:22:10|7356.1|7350.1|7356.1|7350.1|7357.1|7351.1|7356.1|7350.1|5
1647966140000|2022-03-22 16:22:20|7355.9|7349.9|7356.1|7350.1|7356.3|7350.3|7355.9|7349.9|13
1647966150000|2022-03-22 16:22:30|7355.9|7349.9|7354.1|7348.1|7355.9|7349.9|7353.3|7347.3|5
1647966160000|2022-03-22 16:22:40|7354.9|7348.9|7354.1|7348.1|7354.9|7348.9|7354.1|7348.1|2
1647966170000|2022-03-22 16:22:50|7353.3|7347.3|7351|7345|7353.3|7347.3|7351|7345|2
1647966180000|2022-03-22 16:23:00|7351.6|7345.6|7351.6|7345.6|7351.6|7345.6|7351.3|7345.3|1
1647966190000|2022-03-22 16:23:10|7351.3|7345.3|7351.6|7345.6|7351.6|7345.6|7351.3|7345.3|0
1647966200000|2022-03-22 16:23:20|7351.3|7345.3|7351.6|7345.6|7351.8|7345.8|7351.3|7345.3|1
1647966210000|2022-03-22 16:23:30|7351.8|7345.8|7351.8|7345.8|7352.1|7346.1|7351.8|7345.8|4
1647966230000|2022-03-22 16:23:50|7351.3|7345.3|7351.3|7345.3|7351.3|7345.3|7351.3|7345.3|1
1647966240000|2022-03-22 16:24:00|7350.4|7344.4|7350.1|7344.1|7350.4|7344.4|7350.1|7344.1|6
1647966250000|2022-03-22 16:24:10|7349.6|7343.6|7349.3|7343.3|7349.6|7343.6|7349.3|7343.3|19
1647966260000|2022-03-22 16:24:20|7350.9|7344.9|7350.3|7344.3|7350.9|7344.9|7349.7|7343.7|17
1647966270000|2022-03-22 16:24:30|7349.8|7343.8|7349.6|7343.6|7350.1|7344.1|7349.6|7343.6|2
1647966280000|2022-03-22 16:24:40|7349.8|7343.8|7350.1|7344.1|7350.1|7344.1|7349.8|7343.8|0
1647966290000|2022-03-22 16:24:50|7350.3|7344.3|7350.8|7344.8|7351.8|7345.8|7350.3|7344.3|6
1647966300000|2022-03-22 16:25:00|7350.6|7344.6|7350.3|7344.3|7351.3|7345.3|7350.3|7344.3|1
1647966310000|2022-03-22 16:25:10|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|0
1647966320000|2022-03-22 16:25:20|7350.3|7344.3|7350.6|7344.6|7350.6|7344.6|7350.3|7344.3|2
1647966330000|2022-03-22 16:25:30|7350.1|7344.1|7350.3|7344.3|7350.3|7344.3|7350.1|7344.1|1
1647966340000|2022-03-22 16:25:40|7348.1|7342.1|7347.3|7341.3|7348.1|7342.1|7347.3|7341.3|11
1647966350000|2022-03-22 16:25:50|||||||||1
1647966360000|2022-03-22 16:26:00|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|1
1647966380000|2022-03-22 16:26:20|7348|7342|7347.7|7341.7|7348.3|7342.3|7347.5|7341.5|3
1647966390000|2022-03-22 16:26:30|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|2
1647966400000|2022-03-22 16:26:40|||||||||1
1647966410000|2022-03-22 16:26:50|7346.6|7340.6|7346.6|7340.6|7346.6|7340.6|7346.4|7340.4|22
1647966420000|2022-03-22 16:27:00|7346.8|7340.8|7347.5|7341.5|7347.5|7341.5|7346.8|7340.8|18
1647966430000|2022-03-22 16:27:10|7347.7|7341.7|7350.8|7344.8|7350.8|7344.8|7347.7|7341.7|14
1647966440000|2022-03-22 16:27:20|7350.5|7344.5|7351.3|7345.3|7351.3|7345.3|7350.5|7344.5|11
1647966460000|2022-03-22 16:27:40|7351|7345|7351.3|7345.3|7351.3|7345.3|7351|7345|3
1647966470000|2022-03-22 16:27:50|||||||||2
1647966480000|2022-03-22 16:28:00|7351|7345|7350.8|7344.8|7351.3|7345.3|7350.8|7344.8|2
1647966490000|2022-03-22 16:28:10|7350.5|7344.5|7345.5|7339.5|7350.5|7344.5|7344.6|7338.6|13
1647966500000|2022-03-22 16:28:20|7345.8|7339.8|7346.3|7340.3|7346.5|7340.5|7345.8|7339.8|0
1647966510000|2022-03-22 16:28:30|7346.5|7340.5|7346.2|7340.2|7347|7341|7346.2|7340.2|10
1647966520000|2022-03-22 16:28:40|7346|7340|7344.9|7338.9|7346.3|7340.3|7344.9|7338.9|4
1647966530000|2022-03-22 16:28:50|7345.2|7339.2|7345.4|7339.4|7345.4|7339.4|7345.2|7339.2|0
1647966540000|2022-03-22 16:29:00|7345.2|7339.2|7344.1|7338.1|7345.4|7339.4|7344.1|7338.1|1
1647966550000|2022-03-22 16:29:10|7343.8|7337.8|7343.8|7337.8|7344.6|7338.6|7343.5|7337.5|8
1647966560000|2022-03-22 16:29:20|7343.5|7337.5|7347.9|7341.9|7348.2|7342.2|7343.5|7337.5|3
1647966570000|2022-03-22 16:29:30|7347.7|7341.7|7346|7340|7348.5|7342.5|7346|7340|2
1647966580000|2022-03-22 16:29:40|7349.6|7343.6|7349.5|7343.5|7350.7|7344.7|7349.5|7343.5|7
1647966590000|2022-03-22 16:29:50|7349|7343|7350|7344|7350.3|7344.3|7349|7343|5
1647966600000|2022-03-22 16:30:00|7350.2|7344.2|7350.5|7344.5|7350.5|7344.5|7350.2|7344.2|0
1647966610000|2022-03-22 16:30:10|7351.3|7345.3|7351.3|7345.3|7351.3|7345.3|7351.3|7345.3|1
1647966620000|2022-03-22 16:30:20|7351.7|7345.7|7347.6|7341.6|7351.7|7345.7|7347.6|7341.6|3
1647966630000|2022-03-22 16:30:30|7347.4|7341.4|7347.4|7341.4|7348|7342|7347.4|7341.4|3
1647966640000|2022-03-22 16:30:40|7347.1|7341.1|7345.2|7339.2|7347.1|7341.1|7345.2|7339.2|7
1647966650000|2022-03-22 16:30:50|7344.6|7338.6|7344.8|7338.8|7345.1|7339.1|7344.4|7338.4|1
1647966660000|2022-03-22 16:31:00|7345.1|7339.1|7342.4|7336.4|7345.7|7339.7|7342.4|7336.4|14
1647966670000|2022-03-22 16:31:10|7342.7|7336.7|7343.2|7337.2|7343.2|7337.2|7342.5|7336.5|3
1647966680000|2022-03-22 16:31:20|7342.4|7336.4|7342.4|7336.4|7342.4|7336.4|7342.4|7336.4|1
1647966690000|2022-03-22 16:31:30|7342.7|7336.7|7343.7|7337.7|7343.7|7337.7|7342.7|7336.7|1
1647966700000|2022-03-22 16:31:40|7344.3|7338.3|7342.2|7336.2|7344.3|7338.3|7342.2|7336.2|17
1647966710000|2022-03-22 16:31:50|7341.4|7335.4|7342.9|7336.9|7342.9|7336.9|7341.4|7335.4|0
1647966720000|2022-03-22 16:32:00|7343.1|7337.1|7340.5|7334.5|7343.1|7337.1|7340.2|7334.2|4
1647966730000|2022-03-22 16:32:10|7340.9|7334.9|7340.4|7334.4|7340.9|7334.9|7340.4|7334.4|1
1647966740000|2022-03-22 16:32:20|7340.2|7334.2|7341.5|7335.5|7341.5|7335.5|7340.2|7334.2|5
1647966750000|2022-03-22 16:32:30|7341.7|7335.7|7340.5|7334.5|7341.7|7335.7|7340.5|7334.5|5
1647966760000|2022-03-22 16:32:40|7340.7|7334.7|7338.5|7332.5|7342.5|7336.5|7338.5|7332.5|7
1647966770000|2022-03-22 16:32:50|7339|7333|7338.7|7332.7|7339|7333|7338.7|7332.7|0
1647966780000|2022-03-22 16:33:00|7338.5|7332.5|7337.7|7331.7|7338.5|7332.5|7337.2|7331.2|2
1647966790000|2022-03-22 16:33:10|7337.5|7331.5|7337.2|7331.2|7337.5|7331.5|7337.2|7331.2|0
1647966800000|2022-03-22 16:33:20|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|0
1647966810000|2022-03-22 16:33:30|7338|7332|7339.7|7333.7|7340|7334|7338|7332|4
1647966820000|2022-03-22 16:33:40|7339.5|7333.5|7336.6|7330.6|7339.5|7333.5|7336.6|7330.6|10
1647966840000|2022-03-22 16:34:00|7336|7330|7334.7|7328.7|7336|7330|7333.7|7327.7|5
1647966850000|2022-03-22 16:34:10|7334.2|7328.2|7334.2|7328.2|7334.4|7328.4|7334|7328|1
1647966860000|2022-03-22 16:34:20|7333.7|7327.7|7334.2|7328.2|7334.2|7328.2|7333.7|7327.7|0
1647966870000|2022-03-22 16:34:30|7334.5|7328.5|7335|7329|7335|7329|7334.5|7328.5|6
1647966880000|2022-03-22 16:34:40|7335.5|7329.5|7334.6|7328.6|7336|7330|7334.6|7328.6|7
1647966890000|2022-03-22 16:34:50|7334.9|7328.9|7334.1|7328.1|7334.9|7328.9|7333.8|7327.8|3
1647966900000|2022-03-22 16:35:00|7333.7|7327.7|7330.4|7324.4|7333.7|7327.7|7330.1|7324.1|2
1647966910000|2022-03-22 16:35:10|7330.1|7324.1|7331.5|7325.5|7332.7|7326.7|7330.1|7324.1|7
1647966920000|2022-03-22 16:35:20|7331.9|7325.9|7331.2|7325.2|7332.2|7326.2|7331.2|7325.2|1
1647966930000|2022-03-22 16:35:30|7329.7|7323.7|7330.7|7324.7|7331.2|7325.2|7329.7|7323.7|8
1647966940000|2022-03-22 16:35:40|7331|7325|7331.2|7325.2|7331.7|7325.7|7330.7|7324.7|1
1647966950000|2022-03-22 16:35:50|7331.5|7325.5|7331|7325|7331.5|7325.5|7331|7325|1
1647966960000|2022-03-22 16:36:00|7331.2|7325.2|7334|7328|7334|7328|7331.2|7325.2|4
1647966970000|2022-03-22 16:36:10|7334.5|7328.5|7339.9|7333.9|7339.9|7333.9|7334.5|7328.5|14
1647966980000|2022-03-22 16:36:20|7338.8|7332.8|7339.1|7333.1|7339.1|7333.1|7338.8|7332.8|3
1647966990000|2022-03-22 16:36:30|7340.1|7334.1|7339.9|7333.9|7340.1|7334.1|7339.6|7333.6|1
1647967000000|2022-03-22 16:36:40|7340.4|7334.4|7338.1|7332.1|7340.4|7334.4|7338.1|7332.1|6
1647967010000|2022-03-22 16:36:50|7337.5|7331.5|7337.3|7331.3|7337.5|7331.5|7337.1|7331.1|3
1647967020000|2022-03-22 16:37:00|7337.1|7331.1|7338.8|7332.8|7338.8|7332.8|7337.1|7331.1|1
1647967030000|2022-03-22 16:37:10|7338.6|7332.6|7337.5|7331.5|7338.6|7332.6|7337.5|7331.5|3
1647967050000|2022-03-22 16:37:30|7336.8|7330.8|7337.5|7331.5|7337.5|7331.5|7336.8|7330.8|1
1647967060000|2022-03-22 16:37:40|7337.8|7331.8|7339.2|7333.2|7339.3|7333.3|7337.8|7331.8|14
1647967070000|2022-03-22 16:37:50|7337.7|7331.7|7337.9|7331.9|7337.9|7331.9|7337.2|7331.2|2
1647967080000|2022-03-22 16:38:00|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|7337.7|7331.7|0
1647967090000|2022-03-22 16:38:10|7337.2|7331.2|7336.2|7330.2|7338.5|7332.5|7336.2|7330.2|6
1647967100000|2022-03-22 16:38:20|7336.5|7330.5|7336.2|7330.2|7336.5|7330.5|7336.2|7330.2|0
1647967110000|2022-03-22 16:38:30|7336.5|7330.5|7333.4|7327.4|7336.5|7330.5|7333.4|7327.4|8
1647967120000|2022-03-22 16:38:40|7333.2|7327.2|7332.7|7326.7|7333.2|7327.2|7331.3|7325.3|1
1647967130000|2022-03-22 16:38:50|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|0
1647967140000|2022-03-22 16:39:00|7333.7|7327.7|7335.5|7329.5|7335.7|7329.7|7333.7|7327.7|3
1647967150000|2022-03-22 16:39:10|7334.7|7328.7|7334.2|7328.2|7334.7|7328.7|7334.2|7328.2|1
1647967160000|2022-03-22 16:39:20|7334.5|7328.5|7334|7328|7334.5|7328.5|7334|7328|1
1647967170000|2022-03-22 16:39:30|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|1
1647967180000|2022-03-22 16:39:40|7333.5|7327.5|7333.2|7327.2|7333.5|7327.5|7333.2|7327.2|2
1647967190000|2022-03-22 16:39:50|7332.4|7326.4|7333.3|7327.3|7333.5|7327.5|7332.4|7326.4|1
1647967200000|2022-03-22 16:40:00|7332.2|7326.2|7331.7|7325.7|7332.9|7326.9|7330.9|7324.9|12
1647967210000|2022-03-22 16:40:10|7331.4|7325.4|7329.8|7323.8|7331.4|7325.4|7329.8|7323.8|4
1647967220000|2022-03-22 16:40:20|7330.1|7324.1|7328.3|7322.3|7330.1|7324.1|7328.3|7322.3|3
1647967230000|2022-03-22 16:40:30|7327.6|7321.6|7328|7322|7328.1|7322.1|7327.6|7321.6|1
1647967240000|2022-03-22 16:40:40|7328.5|7322.5|7333.6|7327.6|7334.1|7328.1|7328.5|7322.5|10
1647967250000|2022-03-22 16:40:50|7333.9|7327.9|7335.9|7329.9|7335.9|7329.9|7333.9|7327.9|4
1647967260000|2022-03-22 16:41:00|7335.6|7329.6|7336.1|7330.1|7336.1|7330.1|7335.6|7329.6|1
1647967270000|2022-03-22 16:41:10|7335.3|7329.3|7335.2|7329.2|7335.3|7329.3|7333.8|7327.8|4
1647967280000|2022-03-22 16:41:20|7334.9|7328.9|7328.9|7322.9|7334.9|7328.9|7328.9|7322.9|6
1647967290000|2022-03-22 16:41:30|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|7327.7|7321.7|3
1647967300000|2022-03-22 16:41:40|7328.9|7322.9|7328.5|7322.5|7328.9|7322.9|7327.8|7321.8|4
1647967310000|2022-03-22 16:41:50|7328.3|7322.3|7329|7323|7329|7323|7328.3|7322.3|0
1647967320000|2022-03-22 16:42:00|7328.8|7322.8|7328.4|7322.4|7328.8|7322.8|7328.1|7322.1|10
1647967330000|2022-03-22 16:42:10|7328.6|7322.6|7328.3|7322.3|7328.6|7322.6|7328.3|7322.3|1
1647967340000|2022-03-22 16:42:20|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|0
1647967350000|2022-03-22 16:42:30|7328.8|7322.8|7329.7|7323.7|7329.7|7323.7|7328.8|7322.8|1
1647967360000|2022-03-22 16:42:40|7329.2|7323.2|7328.9|7322.9|7329.2|7323.2|7328.9|7322.9|1
1647967370000|2022-03-22 16:42:50|7328.7|7322.7|7328.9|7322.9|7328.9|7322.9|7328.7|7322.7|2
1647967390000|2022-03-22 16:43:10|7329.4|7323.4|7332.1|7326.1|7332.2|7326.2|7329.4|7323.4|7
1647967400000|2022-03-22 16:43:20|7332.4|7326.4|7335.6|7329.6|7335.6|7329.6|7332.4|7326.4|3
1647967410000|2022-03-22 16:43:30|7335.9|7329.9|7335.7|7329.7|7335.9|7329.9|7335.2|7329.2|2
1647967420000|2022-03-22 16:43:40|7336.2|7330.2|7335.6|7329.6|7336.4|7330.4|7335.6|7329.6|3
1647967430000|2022-03-22 16:43:50|7335.9|7329.9|7336.2|7330.2|7336.2|7330.2|7335.4|7329.4|2
1647967440000|2022-03-22 16:44:00|7337.1|7331.1|7336.7|7330.7|7337.6|7331.6|7334.9|7328.9|11
1647967450000|2022-03-22 16:44:10|7336.9|7330.9|7337.4|7331.4|7337.4|7331.4|7336.9|7330.9|12
1647967460000|2022-03-22 16:44:20|7338|7332|7338|7332|7338|7332|7338|7332|10
1647967470000|2022-03-22 16:44:30|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|0
1647967480000|2022-03-22 16:44:40|7338.6|7332.6|7340.4|7334.4|7340.4|7334.4|7337.7|7331.7|6
1647967490000|2022-03-22 16:44:50|7340.9|7334.9|7341.9|7335.9|7341.9|7335.9|7340.6|7334.6|9
1647967500000|2022-03-22 16:45:00|7341.7|7335.7|7340.7|7334.7|7341.7|7335.7|7340.7|7334.7|5
1647967510000|2022-03-22 16:45:10|7341.2|7335.2|7340.5|7334.5|7341.2|7335.2|7340.2|7334.2|3
1647967520000|2022-03-22 16:45:20|7341|7335|7340.7|7334.7|7341.7|7335.7|7340.2|7334.2|6
1647967530000|2022-03-22 16:45:30|7340.5|7334.5|7339.7|7333.7|7340.5|7334.5|7339.7|7333.7|2
1647967550000|2022-03-22 16:45:50|7340|7334|7340.2|7334.2|7340.2|7334.2|7340|7334|5
1647967560000|2022-03-22 16:46:00|7340.4|7334.4|7341.2|7335.2|7341.2|7335.2|7340.4|7334.4|2
1647967570000|2022-03-22 16:46:10|7342.8|7336.8|7344.5|7338.5|7345.9|7339.9|7342.8|7336.8|9
1647967580000|2022-03-22 16:46:20|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|0
1647967590000|2022-03-22 16:46:30|7347.3|7341.3|7345.3|7339.3|7347.3|7341.3|7344.7|7338.7|22
1647967600000|2022-03-22 16:46:40|7344.7|7338.7|7344.8|7338.8|7345.3|7339.3|7344.5|7338.5|9
1647967610000|2022-03-22 16:46:50|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|7344.3|7338.3|1
1647967620000|2022-03-22 16:47:00|7344.1|7338.1|7343.8|7337.8|7344.1|7338.1|7343|7337|10
1647967630000|2022-03-22 16:47:10|7344.1|7338.1|7344.8|7338.8|7344.8|7338.8|7344.1|7338.1|2
1647967640000|2022-03-22 16:47:20|7344.3|7338.3|7344.3|7338.3|7344.8|7338.8|7343.6|7337.6|6
1647967650000|2022-03-22 16:47:30|7343.8|7337.8|7344.3|7338.3|7344.3|7338.3|7343.8|7337.8|2
1647967660000|2022-03-22 16:47:40|7344.1|7338.1|7343.8|7337.8|7344.1|7338.1|7343.1|7337.1|7
1647967670000|2022-03-22 16:47:50|7344.3|7338.3|7343.8|7337.8|7344.3|7338.3|7343.8|7337.8|2
1647967680000|2022-03-22 16:48:00|7343.6|7337.6|7342.3|7336.3|7343.6|7337.6|7341.8|7335.8|5
1647967690000|2022-03-22 16:48:10|7342|7336|7340.8|7334.8|7342|7336|7340.6|7334.6|2
1647967700000|2022-03-22 16:48:20|7341.1|7335.1|7341.8|7335.8|7342.1|7336.1|7341.1|7335.1|3
1647967720000|2022-03-22 16:48:40|7341.5|7335.5|7342.1|7336.1|7342.6|7336.6|7340|7334|13
1647967730000|2022-03-22 16:48:50|7342.6|7336.6|7343.3|7337.3|7343.5|7337.5|7342.6|7336.6|1
1647967740000|2022-03-22 16:49:00|7343.8|7337.8|7343.8|7337.8|7344.8|7338.8|7343.8|7337.8|2
1647967750000|2022-03-22 16:49:10|7343.5|7337.5|7341.8|7335.8|7343.5|7337.5|7341.8|7335.8|1
1647967760000|2022-03-22 16:49:20|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|3
1647967770000|2022-03-22 16:49:30|7343.8|7337.8|7344.1|7338.1|7344.1|7338.1|7343.4|7337.4|1
1647967780000|2022-03-22 16:49:40|7344.3|7338.3|7344.8|7338.8|7345.8|7339.8|7344.3|7338.3|5
1647967790000|2022-03-22 16:49:50|7344.3|7338.3|7340.3|7334.3|7345.3|7339.3|7340.3|7334.3|24
1647967800000|2022-03-22 16:50:00|7341.3|7335.3|7341|7335|7341.6|7335.6|7340.6|7334.6|3
1647967810000|2022-03-22 16:50:10|7340.5|7334.5|7341.2|7335.2|7341.2|7335.2|7340.5|7334.5|0
1647967820000|2022-03-22 16:50:20|7340.9|7334.9|7340.9|7334.9|7340.9|7334.9|7340.9|7334.9|1
1647967840000|2022-03-22 16:50:40|7341.9|7335.9|7341|7335|7341.9|7335.9|7341|7335|2
1647967850000|2022-03-22 16:50:50|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|1
1647967870000|2022-03-22 16:51:10|7340.3|7334.3|7338.7|7332.7|7340.3|7334.3|7338.4|7332.4|3
1647967880000|2022-03-22 16:51:20|7338.5|7332.5|7340.7|7334.7|7341|7335|7338.5|7332.5|2
1647967890000|2022-03-22 16:51:30|7341.2|7335.2|7340.4|7334.4|7341.9|7335.9|7340.4|7334.4|4
1647967900000|2022-03-22 16:51:40|7340.9|7334.9|7341.4|7335.4|7341.4|7335.4|7340.9|7334.9|1
1647967910000|2022-03-22 16:51:50|7341.6|7335.6|7342.4|7336.4|7342.4|7336.4|7341.6|7335.6|9
1647967920000|2022-03-22 16:52:00|7341.4|7335.4|7343.7|7337.7|7343.7|7337.7|7341.2|7335.2|9
1647967930000|2022-03-22 16:52:10|7345|7339|7344.2|7338.2|7345.5|7339.5|7344.2|7338.2|20
1647967940000|2022-03-22 16:52:20|7344.5|7338.5|7345.3|7339.3|7345.3|7339.3|7344.5|7338.5|2
1647967950000|2022-03-22 16:52:30|7345|7339|7343.5|7337.5|7345|7339|7343.5|7337.5|1
1647967960000|2022-03-22 16:52:40|7342.8|7336.8|7339.5|7333.5|7342.8|7336.8|7339.5|7333.5|3
1647967970000|2022-03-22 16:52:50|7339.8|7333.8|7341|7335|7341.3|7335.3|7339.6|7333.6|3
1647967980000|2022-03-22 16:53:00|7340.8|7334.8|7340|7334|7340.8|7334.8|7340|7334|0
1647967990000|2022-03-22 16:53:10|7341|7335|7341|7335|7341|7335|7340.5|7334.5|1
1647968000000|2022-03-22 16:53:20|7340.3|7334.3|7340.5|7334.5|7341|7335|7340.3|7334.3|4
1647968010000|2022-03-22 16:53:30|7340|7334|7340|7334|7340|7334|7340|7334|0
1647968020000|2022-03-22 16:53:40|7340.3|7334.3|7336.8|7330.8|7340.3|7334.3|7335.8|7329.8|4
1647968030000|2022-03-22 16:53:50|7337.1|7331.1|7340.5|7334.5|7340.5|7334.5|7337.1|7331.1|2
1647968040000|2022-03-22 16:54:00|7340|7334|7341.3|7335.3|7341.3|7335.3|7339.3|7333.3|3
1647968050000|2022-03-22 16:54:10|7341.8|7335.8|7342|7336|7342.8|7336.8|7341.8|7335.8|2
1647968060000|2022-03-22 16:54:20|7341.8|7335.8|7341|7335|7341.8|7335.8|7341|7335|1
1647968070000|2022-03-22 16:54:30|7340.8|7334.8|7340|7334|7340.8|7334.8|7339.5|7333.5|2
1647968080000|2022-03-22 16:54:40|7335.8|7329.8|7336|7330|7336|7330|7335.8|7329.8|3
1647968090000|2022-03-22 16:54:50|7336.5|7330.5|7336|7330|7336.5|7330.5|7336|7330|6
1647968100000|2022-03-22 16:55:00|7336.3|7330.3|7336.8|7330.8|7336.8|7330.8|7336.3|7330.3|1
1647968110000|2022-03-22 16:55:10|7337.5|7331.5|7337.2|7331.2|7337.5|7331.5|7336.7|7330.7|3
1647968120000|2022-03-22 16:55:20|7337.4|7331.4|7337.4|7331.4|7337.5|7331.5|7336.9|7330.9|3
1647968130000|2022-03-22 16:55:30|7338.4|7332.4|7338.4|7332.4|7338.9|7332.9|7336.9|7330.9|5
1647968140000|2022-03-22 16:55:40|7338.9|7332.9|7341.8|7335.8|7341.8|7335.8|7338.9|7332.9|5
1647968150000|2022-03-22 16:55:50|7342|7336|7340.3|7334.3|7342.5|7336.5|7340.3|7334.3|4
1647968160000|2022-03-22 16:56:00|7339.5|7333.5|7337.2|7331.2|7339.5|7333.5|7336.7|7330.7|12
1647968170000|2022-03-22 16:56:10|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|1
1647968180000|2022-03-22 16:56:20|7338|7332|7338|7332|7338|7332|7338|7332|4
1647968190000|2022-03-22 16:56:30|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|1
1647968200000|2022-03-22 16:56:40|||||||||1
1647968220000|2022-03-22 16:57:00|7338.3|7332.3|7336|7330|7338.3|7332.3|7336|7330|1
1647968230000|2022-03-22 16:57:10|7335.8|7329.8|7335|7329|7336|7330|7335|7329|3
1647968250000|2022-03-22 16:57:30|||||||||1
1647968260000|2022-03-22 16:57:40|7334.8|7328.8|7333.6|7327.6|7334.8|7328.8|7333.5|7327.5|3
1647968270000|2022-03-22 16:57:50|7331.8|7325.8|7330.2|7324.2|7331.8|7325.8|7330|7324|4
1647968280000|2022-03-22 16:58:00|7330|7324|7325|7319|7330|7324|7325|7319|6
1647968290000|2022-03-22 16:58:10|7325.5|7319.5|7326.2|7320.2|7326.7|7320.7|7325.5|7319.5|2
1647968300000|2022-03-22 16:58:20|7326.5|7320.5|7328.5|7322.5|7328.5|7322.5|7326.5|7320.5|17
1647968310000|2022-03-22 16:58:30|7329|7323|7330|7324|7330|7324|7329|7323|4
1647968320000|2022-03-22 16:58:40|7330.3|7324.3|7329.8|7323.8|7330.8|7324.8|7328.8|7322.8|2
1647968330000|2022-03-22 16:58:50|7329.5|7323.5|7330.8|7324.8|7330.8|7324.8|7329.5|7323.5|3
1647968340000|2022-03-22 16:59:00|7331.1|7325.1|7332|7326|7332|7326|7330.8|7324.8|7
1647968350000|2022-03-22 16:59:10|7331.8|7325.8|7331.3|7325.3|7331.8|7325.8|7331.3|7325.3|0
1647968360000|2022-03-22 16:59:20|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|0
1647968370000|2022-03-22 16:59:30|7331.9|7325.9|7329.9|7323.9|7331.9|7325.9|7329.9|7323.9|3
1647968400000|2022-03-22 17:00:00|7330.2|7324.2|7331.1|7325.1|7331.1|7325.1|7329.9|7323.9|1
1647968410000|2022-03-22 17:00:10|7330.8|7324.8|7331.3|7325.3|7331.3|7325.3|7330.6|7324.6|3
1647968430000|2022-03-22 17:00:30|7331.1|7325.1|7330.4|7324.4|7331.8|7325.8|7330.4|7324.4|0
1647968440000|2022-03-22 17:00:40|7330.6|7324.6|7327.9|7321.9|7330.6|7324.6|7327.9|7321.9|3
1647968450000|2022-03-22 17:00:50|7328.2|7322.2|7328.1|7322.1|7328.3|7322.3|7328.1|7322.1|1
1647968460000|2022-03-22 17:01:00|7327.8|7321.8|7327.6|7321.6|7328.1|7322.1|7327.6|7321.6|4
1647968470000|2022-03-22 17:01:10|7326.6|7320.6|7325.8|7319.8|7326.6|7320.6|7325.8|7319.8|3
1647968480000|2022-03-22 17:01:20|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|7326.3|7320.3|2
1647968490000|2022-03-22 17:01:30|7326.5|7320.5|7326|7320|7326.8|7320.8|7326|7320|3
1647968500000|2022-03-22 17:01:40|7327|7321|7327|7321|7327|7321|7326.5|7320.5|3
1647968510000|2022-03-22 17:01:50|7326.8|7320.8|7325|7319|7326.8|7320.8|7325|7319|1
1647968520000|2022-03-22 17:02:00|7326|7320|7326|7320|7326|7320|7326|7320|6
1647968530000|2022-03-22 17:02:10|7326.3|7320.3|7326|7320|7326.3|7320.3|7326|7320|2
1647968540000|2022-03-22 17:02:20|7326.5|7320.5|7324.5|7318.5|7326.5|7320.5|7324.5|7318.5|12
1647968560000|2022-03-22 17:02:40|7324.4|7318.4|7325.9|7319.9|7325.9|7319.9|7324.2|7318.2|9
1647968570000|2022-03-22 17:02:50|7325.4|7319.4|7325.7|7319.7|7325.7|7319.7|7324.4|7318.4|8
1647968580000|2022-03-22 17:03:00|7325.4|7319.4|7324.2|7318.2|7325.4|7319.4|7323.7|7317.7|7
1647968590000|2022-03-22 17:03:10|7324.4|7318.4|7323.7|7317.7|7324.4|7318.4|7323.2|7317.2|1
1647968600000|2022-03-22 17:03:20|7324.1|7318.1|7325.4|7319.4|7325.4|7319.4|7323.9|7317.9|7
1647968610000|2022-03-22 17:03:30|7326.7|7320.7|7329.9|7323.9|7329.9|7323.9|7326.7|7320.7|7
1647968620000|2022-03-22 17:03:40|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|7331.4|7325.4|1
1647968640000|2022-03-22 17:04:00|7332.2|7326.2|7332.9|7326.9|7332.9|7326.9|7332.2|7326.2|5
1647968650000|2022-03-22 17:04:10|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|0
1647968660000|2022-03-22 17:04:20|7332.9|7326.9|7332.9|7326.9|7332.9|7326.9|7332.9|7326.9|0
1647968670000|2022-03-22 17:04:30|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|7333.2|7327.2|1
1647968680000|2022-03-22 17:04:40|7333.4|7327.4|7333.4|7327.4|7333.7|7327.7|7333.4|7327.4|3
1647968690000|2022-03-22 17:04:50|7333.1|7327.1|7333.1|7327.1|7333.1|7327.1|7333.1|7327.1|1
1647968700000|2022-03-22 17:05:00|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|2
1647968710000|2022-03-22 17:05:10|7333.6|7327.6|7333.4|7327.4|7333.7|7327.7|7331.9|7325.9|17
1647968720000|2022-03-22 17:05:20|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|0
1647968740000|2022-03-22 17:05:40|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|7332.4|7326.4|6
1647968750000|2022-03-22 17:05:50|7332.7|7326.7|7331.2|7325.2|7332.9|7326.9|7331.2|7325.2|6
1647968760000|2022-03-22 17:06:00|7332.2|7326.2|7332.4|7326.4|7332.4|7326.4|7332.2|7326.2|1
1647968770000|2022-03-22 17:06:10|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|0
1647968780000|2022-03-22 17:06:20|7332.4|7326.4|7332.9|7326.9|7332.9|7326.9|7332.4|7326.4|4
1647968790000|2022-03-22 17:06:30|7332.4|7326.4|7332.9|7326.9|7332.9|7326.9|7332.4|7326.4|4
1647968810000|2022-03-22 17:06:50|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|1
1647968820000|2022-03-22 17:07:00|7330.9|7324.9|7330.8|7324.8|7330.9|7324.9|7330|7324|18
1647968840000|2022-03-22 17:07:20|7328.7|7322.7|7328.5|7322.5|7328.7|7322.7|7328.5|7322.5|1
1647968850000|2022-03-22 17:07:30|7329.8|7323.8|7330.6|7324.6|7331.2|7325.2|7329.8|7323.8|2
1647968860000|2022-03-22 17:07:40|7330.8|7324.8|7331.1|7325.1|7331.1|7325.1|7330.3|7324.3|3
1647968870000|2022-03-22 17:07:50|7330.8|7324.8|7333.1|7327.1|7333.1|7327.1|7330.8|7324.8|1
1647968880000|2022-03-22 17:08:00|7333.6|7327.6|7332.5|7326.5|7333.6|7327.6|7332.5|7326.5|0
1647968890000|2022-03-22 17:08:10|7333.1|7327.1|7334.1|7328.1|7334.6|7328.6|7333.1|7327.1|2
1647968900000|2022-03-22 17:08:20|7334.3|7328.3|7335.2|7329.2|7335.2|7329.2|7334|7328|4
1647968910000|2022-03-22 17:08:30|7335|7329|7335.3|7329.3|7335.7|7329.7|7335|7329|5
1647968920000|2022-03-22 17:08:40|7335.1|7329.1|7334.3|7328.3|7335.1|7329.1|7334.3|7328.3|3
1647968930000|2022-03-22 17:08:50|7333.3|7327.3|7334.8|7328.8|7335|7329|7333.3|7327.3|5
1647968940000|2022-03-22 17:09:00|7334.6|7328.6|7334.3|7328.3|7334.6|7328.6|7333.6|7327.6|2
1647968950000|2022-03-22 17:09:10|7333.8|7327.8|7333|7327|7333.8|7327.8|7333|7327|2
1647968960000|2022-03-22 17:09:20|7332.7|7326.7|7330.7|7324.7|7332.9|7326.9|7330.7|7324.7|4
1647968970000|2022-03-22 17:09:30|7330.2|7324.2|7331.2|7325.2|7331.2|7325.2|7330.2|7324.2|2
1647968990000|2022-03-22 17:09:50|7331|7325|7331|7325|7331|7325|7331|7325|2
1647969000000|2022-03-22 17:10:00|7331.3|7325.3|7332.9|7326.9|7332.9|7326.9|7331.3|7325.3|15
1647969010000|2022-03-22 17:10:10|7333.4|7327.4|7332.6|7326.6|7333.4|7327.4|7332.6|7326.6|21
1647969020000|2022-03-22 17:10:20|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|7332.1|7326.1|1
1647969030000|2022-03-22 17:10:30|7331.3|7325.3|7330.6|7324.6|7331.3|7325.3|7330.1|7324.1|8
1647969040000|2022-03-22 17:10:40|7330.8|7324.8|7335.8|7329.8|7335.9|7329.9|7330.8|7324.8|16
1647969050000|2022-03-22 17:10:50|7335.9|7329.9|7335.2|7329.2|7337.4|7331.4|7334.8|7328.8|30
1647969060000|2022-03-22 17:11:00|7335.5|7329.5|7335.9|7329.9|7335.9|7329.9|7335.2|7329.2|1
1647969070000|2022-03-22 17:11:10|7335.4|7329.4|7335|7329|7336|7330|7335|7329|3
1647969080000|2022-03-22 17:11:20|7335.2|7329.2|7336|7330|7336|7330|7335.2|7329.2|3
1647969090000|2022-03-22 17:11:30|7335.4|7329.4|7336.5|7330.5|7336.5|7330.5|7334.7|7328.7|5
1647969100000|2022-03-22 17:11:40|7336.2|7330.2|7335|7329|7336.2|7330.2|7334.5|7328.5|2
1647969110000|2022-03-22 17:11:50|7334.7|7328.7|7334|7328|7334.8|7328.8|7334|7328|0
1647969120000|2022-03-22 17:12:00|7333.7|7327.7|7333.7|7327.7|7333.7|7327.7|7333.7|7327.7|1
1647969130000|2022-03-22 17:12:10|7335.5|7329.5|7334.5|7328.5|7336.3|7330.3|7334.5|7328.5|8
1647969140000|2022-03-22 17:12:20|7335.6|7329.6|7337|7331|7337|7331|7335.6|7329.6|3
1647969150000|2022-03-22 17:12:30|7336.8|7330.8|7335.5|7329.5|7338.2|7332.2|7335.2|7329.2|9
1647969160000|2022-03-22 17:12:40|7335.7|7329.7|7337.5|7331.5|7337.5|7331.5|7335.7|7329.7|3
1647969170000|2022-03-22 17:12:50|7337.2|7331.2|7336.4|7330.4|7338.4|7332.4|7336.4|7330.4|1
1647969180000|2022-03-22 17:13:00|7336.2|7330.2|7337|7331|7338|7332|7336.2|7330.2|4
1647969190000|2022-03-22 17:13:10|7337.2|7331.2|7337.8|7331.8|7338|7332|7337|7331|1
1647969200000|2022-03-22 17:13:20|7338.1|7332.1|7338|7332|7338.8|7332.8|7337|7331|8
1647969210000|2022-03-22 17:13:30|7338.5|7332.5|7338.5|7332.5|7338.5|7332.5|7337.2|7331.2|4
1647969220000|2022-03-22 17:13:40|7338.2|7332.2|7338.2|7332.2|7338.5|7332.5|7338.2|7332.2|4
1647969230000|2022-03-22 17:13:50|7338.5|7332.5|7338.2|7332.2|7338.5|7332.5|7338|7332|4
1647969240000|2022-03-22 17:14:00|7338.5|7332.5|7339.7|7333.7|7341.2|7335.2|7337.7|7331.7|5
1647969250000|2022-03-22 17:14:10|7339.9|7333.9|7341|7335|7341.3|7335.3|7339.9|7333.9|9
1647969260000|2022-03-22 17:14:20|7338.7|7332.7|7338.7|7332.7|7338.7|7332.7|7338.7|7332.7|3
1647969280000|2022-03-22 17:14:40|7338.5|7332.5|7338.5|7332.5|7338.5|7332.5|7338.5|7332.5|0
1647969290000|2022-03-22 17:14:50|7338.8|7332.8|7338.5|7332.5|7339|7333|7338.1|7332.1|12
1647969300000|2022-03-22 17:15:00|7338.3|7332.3|7338.1|7332.1|7338.3|7332.3|7337.8|7331.8|1
1647969310000|2022-03-22 17:15:10|7338.3|7332.3|7341.6|7335.6|7341.6|7335.6|7338.3|7332.3|12
1647969330000|2022-03-22 17:15:30|7341.8|7335.8|7343.6|7337.6|7343.6|7337.6|7341.8|7335.8|1
1647969340000|2022-03-22 17:15:40|7343.8|7337.8|7344.3|7338.3|7344.3|7338.3|7343.1|7337.1|18
1647969350000|2022-03-22 17:15:50|7345.1|7339.1|7344.3|7338.3|7345.1|7339.1|7344.3|7338.3|3
1647969360000|2022-03-22 17:16:00|7344.8|7338.8|7346.1|7340.1|7346.1|7340.1|7344.3|7338.3|9
1647969370000|2022-03-22 17:16:10|7346.3|7340.3|7345.1|7339.1|7346.3|7340.3|7345.1|7339.1|11
1647969380000|2022-03-22 17:16:20|7344.8|7338.8|7346.1|7340.1|7346.3|7340.3|7344.8|7338.8|1
1647969390000|2022-03-22 17:16:30|7345.8|7339.8|7345.3|7339.3|7345.8|7339.8|7345.3|7339.3|6
1647969400000|2022-03-22 17:16:40|7345|7339|7345.3|7339.3|7345.3|7339.3|7344.8|7338.8|4
1647969410000|2022-03-22 17:16:50|7345|7339|7344.6|7338.6|7345|7339|7344.6|7338.6|0
1647969420000|2022-03-22 17:17:00|7344.3|7338.3|7345.8|7339.8|7345.8|7339.8|7344.3|7338.3|8
1647969440000|2022-03-22 17:17:20|7346.1|7340.1|7344.8|7338.8|7346.1|7340.1|7344.6|7338.6|2
1647969450000|2022-03-22 17:17:30|7345|7339|7345.8|7339.8|7345.8|7339.8|7345|7339|3
1647969460000|2022-03-22 17:17:40|7346.1|7340.1|7345.8|7339.8|7346.1|7340.1|7345.8|7339.8|1
1647969470000|2022-03-22 17:17:50|7346.1|7340.1|7346.1|7340.1|7346.1|7340.1|7346.1|7340.1|2
1647969480000|2022-03-22 17:18:00|7346.6|7340.6|7345.8|7339.8|7346.6|7340.6|7345.8|7339.8|6
1647969490000|2022-03-22 17:18:10|7344.8|7338.8|7345|7339|7345|7339|7344|7338|4
1647969500000|2022-03-22 17:18:20|7344.8|7338.8|7344.3|7338.3|7344.8|7338.8|7344.3|7338.3|2
1647969510000|2022-03-22 17:18:30|7343.8|7337.8|7344.5|7338.5|7345.3|7339.3|7343.8|7337.8|9
1647969520000|2022-03-22 17:18:40|7344.8|7338.8|7345.8|7339.8|7345.8|7339.8|7344.8|7338.8|4
1647969530000|2022-03-22 17:18:50|7345.5|7339.5|7345|7339|7345.5|7339.5|7345|7339|2
1647969540000|2022-03-22 17:19:00|7345.3|7339.3|7343.5|7337.5|7345.3|7339.3|7343.5|7337.5|14
1647969550000|2022-03-22 17:19:10|7343.7|7337.7|7342.7|7336.7|7343.7|7337.7|7342.7|7336.7|2
1647969560000|2022-03-22 17:19:20|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|1
1647969570000|2022-03-22 17:19:30|7342.2|7336.2|7341.9|7335.9|7342.2|7336.2|7341.9|7335.9|3
1647969580000|2022-03-22 17:19:40|7341.7|7335.7|7340.7|7334.7|7342|7336|7340.7|7334.7|6
1647969600000|2022-03-22 17:20:00|7341.2|7335.2|7342.2|7336.2|7342.5|7336.5|7341.2|7335.2|3
1647969610000|2022-03-22 17:20:10|7341.7|7335.7|7340.9|7334.9|7341.7|7335.7|7340.9|7334.9|3
1647969620000|2022-03-22 17:20:20|7341.5|7335.5|7341.2|7335.2|7341.7|7335.7|7341.2|7335.2|1
1647969630000|2022-03-22 17:20:30|7341.5|7335.5|7342.5|7336.5|7342.5|7336.5|7341.5|7335.5|2
1647969640000|2022-03-22 17:20:40|7342.9|7336.9|7342.7|7336.7|7342.9|7336.9|7342.7|7336.7|3
1647969650000|2022-03-22 17:20:50|7342.4|7336.4|7342.4|7336.4|7342.4|7336.4|7342.4|7336.4|0
1647969660000|2022-03-22 17:21:00|7342.7|7336.7|7342.7|7336.7|7342.7|7336.7|7342.7|7336.7|1
1647969670000|2022-03-22 17:21:10|||||||||1
1647969680000|2022-03-22 17:21:20|7343|7337|7345|7339|7345|7339|7343|7337|6
1647969690000|2022-03-22 17:21:30|7346|7340|7347.7|7341.7|7347.7|7341.7|7346|7340|5
1647969700000|2022-03-22 17:21:40|7347.4|7341.4|7348.3|7342.3|7348.3|7342.3|7347.4|7341.4|4
1647969710000|2022-03-22 17:21:50|7348|7342|7347.2|7341.2|7348|7342|7347.2|7341.2|4
1647969720000|2022-03-22 17:22:00|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|7346.5|7340.5|1
1647969730000|2022-03-22 17:22:10|7346.7|7340.7|7346.4|7340.4|7346.7|7340.7|7345.9|7339.9|1
1647969740000|2022-03-22 17:22:20|7346.7|7340.7|7346.7|7340.7|7346.7|7340.7|7346.7|7340.7|0
1647969750000|2022-03-22 17:22:30|7346.4|7340.4|7346.4|7340.4|7346.4|7340.4|7346.4|7340.4|0
1647969760000|2022-03-22 17:22:40|7346.7|7340.7|7346.4|7340.4|7347|7341|7346.4|7340.4|2
1647969770000|2022-03-22 17:22:50|7346|7340|7345.2|7339.2|7346|7340|7345.2|7339.2|5
1647969780000|2022-03-22 17:23:00|7344.9|7338.9|7345.2|7339.2|7345.2|7339.2|7344.9|7338.9|0
1647969790000|2022-03-22 17:23:10|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|1
1647969800000|2022-03-22 17:23:20|7345.7|7339.7|7346.7|7340.7|7346.9|7340.9|7345.7|7339.7|12
1647969810000|2022-03-22 17:23:30|7346.4|7340.4|7346.2|7340.2|7346.4|7340.4|7346.2|7340.2|2
1647969820000|2022-03-22 17:23:40|7345.7|7339.7|7347|7341|7347|7341|7345.7|7339.7|3
1647969830000|2022-03-22 17:23:50|7346.7|7340.7|7346|7340|7347.2|7341.2|7346|7340|3
1647969840000|2022-03-22 17:24:00|7346.2|7340.2|7345.7|7339.7|7346.5|7340.5|7345.7|7339.7|3
1647969870000|2022-03-22 17:24:30|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|1
1647969900000|2022-03-22 17:25:00|7345.7|7339.7|7345.4|7339.4|7345.7|7339.7|7345.2|7339.2|4
1647969910000|2022-03-22 17:25:10|7345.1|7339.1|7345.4|7339.4|7345.4|7339.4|7344.9|7338.9|3
1647969920000|2022-03-22 17:25:20|||||||||1
1647969930000|2022-03-22 17:25:30|7345.2|7339.2|7345.2|7339.2|7346|7340|7345|7339|8
1647969940000|2022-03-22 17:25:40|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|7345.4|7339.4|2
1647969950000|2022-03-22 17:25:50|7345.7|7339.7|7346|7340|7346|7340|7345.7|7339.7|1
1647969960000|2022-03-22 17:26:00|7346.5|7340.5|7345|7339|7346.5|7340.5|7345|7339|2
1647969970000|2022-03-22 17:26:10|7343.6|7337.6|7344.4|7338.4|7344.4|7338.4|7343|7337|3
1647969980000|2022-03-22 17:26:20|7344.2|7338.2|7344.4|7338.4|7344.4|7338.4|7344.2|7338.2|1
1647969990000|2022-03-22 17:26:30|7344.9|7338.9|7344.4|7338.4|7344.9|7338.9|7344.4|7338.4|0
1647970010000|2022-03-22 17:26:50|7345.4|7339.4|7344.4|7338.4|7345.7|7339.7|7344.4|7338.4|8
1647970020000|2022-03-22 17:27:00|7344.1|7338.1|7343.4|7337.4|7344.1|7338.1|7343.4|7337.4|1
1647970030000|2022-03-22 17:27:10|7343.6|7337.6|7342.1|7336.1|7343.6|7337.6|7342.1|7336.1|0
1647970040000|2022-03-22 17:27:20|7343.4|7337.4|7343.6|7337.6|7343.6|7337.6|7343.4|7337.4|5
1647970050000|2022-03-22 17:27:30|7343.8|7337.8|7344.1|7338.1|7344.1|7338.1|7343.4|7337.4|1
1647970060000|2022-03-22 17:27:40|7345|7339|7343.4|7337.4|7345|7339|7343.4|7337.4|3
1647970070000|2022-03-22 17:27:50|7342.9|7336.9|7343.1|7337.1|7343.1|7337.1|7342.4|7336.4|0
1647970080000|2022-03-22 17:28:00|7344.1|7338.1|7344.3|7338.3|7344.3|7338.3|7344.1|7338.1|1
1647970090000|2022-03-22 17:28:10|||||||||2
1647970100000|2022-03-22 17:28:20|7344.6|7338.6|7343.6|7337.6|7344.6|7338.6|7343.6|7337.6|3
1647970110000|2022-03-22 17:28:30|7343.1|7337.1|7343.1|7337.1|7343.1|7337.1|7343.1|7337.1|1
1647970120000|2022-03-22 17:28:40|7343.4|7337.4|7346.2|7340.2|7346.2|7340.2|7343.1|7337.1|1
1647970130000|2022-03-22 17:28:50|7345.6|7339.6|7345.6|7339.6|7345.6|7339.6|7345.6|7339.6|1
1647970140000|2022-03-22 17:29:00|7345.4|7339.4|7348.4|7342.4|7348.4|7342.4|7345.4|7339.4|2
1647970150000|2022-03-22 17:29:10|7348.2|7342.2|7348.4|7342.4|7348.4|7342.4|7347.9|7341.9|1
1647970160000|2022-03-22 17:29:20|7348.7|7342.7|7349.4|7343.4|7349.7|7343.7|7348.7|7342.7|9
1647970170000|2022-03-22 17:29:30|7349.7|7343.7|7355.4|7349.4|7356.4|7350.4|7349.7|7343.7|17
1647970180000|2022-03-22 17:29:40|7355.2|7349.2|7355.4|7349.4|7355.9|7349.9|7355.2|7349.2|6
1647970190000|2022-03-22 17:29:50|7354.9|7348.9|7350.7|7344.7|7356.4|7350.4|7350.7|7344.7|21
1647970200000|2022-03-22 17:30:00|7349.2|7343.2|7349.2|7343.2|7349.2|7343.2|7348.7|7342.7|8
1647970210000|2022-03-22 17:30:10|7348.9|7342.9|7350.7|7344.7|7350.7|7344.7|7348.9|7342.9|4
1647970220000|2022-03-22 17:30:20|7351|7345|7353.5|7347.5|7353.5|7347.5|7351|7345|13
1647970230000|2022-03-22 17:30:30|7353.8|7347.8|7353.7|7347.7|7354|7348|7353.5|7347.5|14
1647970240000|2022-03-22 17:30:40|7354.2|7348.2|7353.9|7347.9|7354.2|7348.2|7353.9|7347.9|1
1647970250000|2022-03-22 17:30:50|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|3
1647970260000|2022-03-22 17:31:00|7354.4|7348.4|7353.4|7347.4|7354.7|7348.7|7353.4|7347.4|9
1647970270000|2022-03-22 17:31:10|7353.7|7347.7|7352.7|7346.7|7353.9|7347.9|7352.7|7346.7|4
1647970280000|2022-03-22 17:31:20|7353.2|7347.2|7355.4|7349.4|7355.4|7349.4|7353.2|7347.2|4
1647970290000|2022-03-22 17:31:30|7357.7|7351.7|7359.2|7353.2|7359.7|7353.7|7357.2|7351.2|5
1647970300000|2022-03-22 17:31:40|||||||||1
1647970310000|2022-03-22 17:31:50|7359.9|7353.9|7363.1|7357.1|7364.2|7358.2|7359.9|7353.9|35
1647970320000|2022-03-22 17:32:00|7363.4|7357.4|7363.9|7357.9|7363.9|7357.9|7363.1|7357.1|2
1647970330000|2022-03-22 17:32:10|7362.3|7356.3|7362.6|7356.6|7362.6|7356.6|7362.3|7356.3|7
1647970340000|2022-03-22 17:32:20|7363.4|7357.4|7363.1|7357.1|7363.4|7357.4|7363.1|7357.1|2
1647970350000|2022-03-22 17:32:30|7363.3|7357.3|7364.1|7358.1|7364.1|7358.1|7363.3|7357.3|5
1647970360000|2022-03-22 17:32:40|7363.5|7357.5|7363|7357|7363.5|7357.5|7362.7|7356.7|4
1647970370000|2022-03-22 17:32:50|7362.7|7356.7|7361.8|7355.8|7363.3|7357.3|7360.7|7354.7|3
1647970380000|2022-03-22 17:33:00|7361.5|7355.5|7360|7354|7362.5|7356.5|7360|7354|5
1647970390000|2022-03-22 17:33:10|7360.2|7354.2|7359.7|7353.7|7360.2|7354.2|7359.7|7353.7|1
1647970400000|2022-03-22 17:33:20|7359.3|7353.3|7361.5|7355.5|7361.5|7355.5|7359.3|7353.3|1
1647970410000|2022-03-22 17:33:30|7363|7357|7362|7356|7363.3|7357.3|7362|7356|4
1647970420000|2022-03-22 17:33:40|7362.8|7356.8|7362.8|7356.8|7363.3|7357.3|7362.8|7356.8|0
1647970430000|2022-03-22 17:33:50|7363.3|7357.3|7362.8|7356.8|7363.8|7357.8|7362.5|7356.5|3
1647970440000|2022-03-22 17:34:00|7363.5|7357.5|7363.5|7357.5|7363.5|7357.5|7363.5|7357.5|0
1647970450000|2022-03-22 17:34:10|7363.2|7357.2|7363.5|7357.5|7363.5|7357.5|7363.2|7357.2|1
1647970460000|2022-03-22 17:34:20|7363|7357|7361.9|7355.9|7363|7357|7361.5|7355.5|4
1647970480000|2022-03-22 17:34:40|7361.7|7355.7|7360.2|7354.2|7361.7|7355.7|7359.9|7353.9|5
1647970490000|2022-03-22 17:34:50|7360.4|7354.4|7360.2|7354.2|7360.4|7354.4|7360.2|7354.2|0
1647970500000|2022-03-22 17:35:00|7360.4|7354.4|7365.9|7359.9|7365.9|7359.9|7360.4|7354.4|11
1647970510000|2022-03-22 17:35:10|7366.4|7360.4|7364.9|7358.9|7366.4|7360.4|7364.9|7358.9|0
1647970530000|2022-03-22 17:35:30|7358.8|7352.8|7356.6|7350.6|7358.8|7352.8|7356.6|7350.6|21
1647970540000|2022-03-22 17:35:40|7356.4|7350.4|7359.6|7353.6|7359.6|7353.6|7356.4|7350.4|7
1647970550000|2022-03-22 17:35:50|7359.9|7353.9|7357.4|7351.4|7359.9|7353.9|7357.4|7351.4|4
1647970560000|2022-03-22 17:36:00|7357.7|7351.7|7358.9|7352.9|7359.4|7353.4|7356.9|7350.9|2
1647970570000|2022-03-22 17:36:10|7359.6|7353.6|7358.1|7352.1|7360.1|7354.1|7358.1|7352.1|4
1647970580000|2022-03-22 17:36:20|7357.6|7351.6|7357.6|7351.6|7358.6|7352.6|7357.6|7351.6|12
1647970590000|2022-03-22 17:36:30|7357.9|7351.9|7359.1|7353.1|7359.1|7353.1|7357.6|7351.6|0
1647970610000|2022-03-22 17:36:50|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|1
1647970620000|2022-03-22 17:37:00|7358.6|7352.6|7359.1|7353.1|7359.1|7353.1|7358.6|7352.6|1
1647970630000|2022-03-22 17:37:10|||||||||2
1647970640000|2022-03-22 17:37:20|7358.9|7352.9|7356.9|7350.9|7358.9|7352.9|7356.9|7350.9|1
1647970650000|2022-03-22 17:37:30|7357.1|7351.1|7356.9|7350.9|7357.1|7351.1|7356.9|7350.9|1
1647970660000|2022-03-22 17:37:40|7357.1|7351.1|7362.1|7356.1|7362.1|7356.1|7357.1|7351.1|3
1647970670000|2022-03-22 17:37:50|7361.9|7355.9|7364.7|7358.7|7366|7360|7361.6|7355.6|24
1647970680000|2022-03-22 17:38:00|7364.5|7358.5|7363.2|7357.2|7364.5|7358.5|7363.2|7357.2|1
1647970690000|2022-03-22 17:38:10|7362.9|7356.9|7365.7|7359.7|7366|7360|7362.9|7356.9|2
1647970710000|2022-03-22 17:38:30|7365.2|7359.2|7364.2|7358.2|7365.2|7359.2|7364.2|7358.2|1
1647970720000|2022-03-22 17:38:40|7364|7358|7364|7358|7364.2|7358.2|7364|7358|0
1647970730000|2022-03-22 17:38:50|7363.5|7357.5|7363|7357|7363.5|7357.5|7363|7357|1
1647970740000|2022-03-22 17:39:00|7364|7358|7363.5|7357.5|7364|7358|7363.5|7357.5|2
1647970750000|2022-03-22 17:39:10|7363|7357|7361.2|7355.2|7363|7357|7361.2|7355.2|5
1647970760000|2022-03-22 17:39:20|7361.4|7355.4|7360.9|7354.9|7361.4|7355.4|7360.7|7354.7|1
1647970770000|2022-03-22 17:39:30|7361|7355|7361.4|7355.4|7361.6|7355.6|7360.7|7354.7|3
1647970780000|2022-03-22 17:39:40|7361.1|7355.1|7361.4|7355.4|7361.4|7355.4|7360.7|7354.7|8
1647970790000|2022-03-22 17:39:50|7361.6|7355.6|7361.1|7355.1|7361.6|7355.6|7361.1|7355.1|1
1647970800000|2022-03-22 17:40:00|7360.7|7354.7|7359.8|7353.8|7362.2|7356.2|7359.8|7353.8|3
1647970810000|2022-03-22 17:40:10|7358.5|7352.5|7357.5|7351.5|7358.8|7352.8|7357.3|7351.3|1
1647970830000|2022-03-22 17:40:30|7357|7351|7357|7351|7357|7351|7356.8|7350.8|0
1647970840000|2022-03-22 17:40:40|||||||||1
1647970850000|2022-03-22 17:40:50|7357.2|7351.2|7358|7352|7358|7352|7357.2|7351.2|2
1647970860000|2022-03-22 17:41:00|7357.7|7351.7|7352.9|7346.9|7358|7352|7352.7|7346.7|26
1647970870000|2022-03-22 17:41:10|7353.1|7347.1|7349.9|7343.9|7354.1|7348.1|7349.6|7343.6|12
1647970880000|2022-03-22 17:41:20|7350.8|7344.8|7350.7|7344.7|7351.7|7345.7|7350.2|7344.2|8
1647970890000|2022-03-22 17:41:30|7350.9|7344.9|7349.7|7343.7|7350.9|7344.9|7349.2|7343.2|2
1647970900000|2022-03-22 17:41:40|7349.2|7343.2|7349.2|7343.2|7349.7|7343.7|7349.2|7343.2|0
1647970910000|2022-03-22 17:41:50|7350.2|7344.2|7349.6|7343.6|7350.2|7344.2|7349.6|7343.6|3
1647970920000|2022-03-22 17:42:00|7349.4|7343.4|7347.3|7341.3|7349.4|7343.4|7347.3|7341.3|12
1647970930000|2022-03-22 17:42:10|7347.6|7341.6|7347.1|7341.1|7348.1|7342.1|7345.7|7339.7|1
1647970940000|2022-03-22 17:42:20|7346.9|7340.9|7348.7|7342.7|7348.7|7342.7|7346.9|7340.9|0
1647970950000|2022-03-22 17:42:30|7348.9|7342.9|7348.7|7342.7|7348.9|7342.9|7348.7|7342.7|2
1647970960000|2022-03-22 17:42:40|7348.9|7342.9|7349.8|7343.8|7349.8|7343.8|7348.9|7342.9|3
1647970970000|2022-03-22 17:42:50|7350.1|7344.1|7349.5|7343.5|7350.1|7344.1|7348.8|7342.8|3
1647970980000|2022-03-22 17:43:00|7349.3|7343.3|7346.6|7340.6|7349.3|7343.3|7346.6|7340.6|1
1647970990000|2022-03-22 17:43:10|7346.3|7340.3|7346.6|7340.6|7347.3|7341.3|7346.3|7340.3|4
1647971000000|2022-03-22 17:43:20|7346.3|7340.3|7346.6|7340.6|7346.6|7340.6|7346.3|7340.3|3
1647971010000|2022-03-22 17:43:30|7346.8|7340.8|7347.1|7341.1|7347.1|7341.1|7346.8|7340.8|0
1647971020000|2022-03-22 17:43:40|7346.8|7340.8|7346.8|7340.8|7347.5|7341.5|7346.3|7340.3|4
1647971030000|2022-03-22 17:43:50|7353|7347|7354.2|7348.2|7354.3|7348.3|7353|7347|106
1647971040000|2022-03-22 17:44:00|7353.5|7347.5|7351.9|7345.9|7354.2|7348.2|7351.9|7345.9|7
1647971050000|2022-03-22 17:44:10|7352.2|7346.2|7352.4|7346.4|7352.4|7346.4|7352.2|7346.2|0
1647971060000|2022-03-22 17:44:20|||||||||1
1647971070000|2022-03-22 17:44:30|7352.2|7346.2|7351.4|7345.4|7352.2|7346.2|7351.2|7345.2|3
1647971090000|2022-03-22 17:44:50|7352.4|7346.4|7352.2|7346.2|7352.4|7346.4|7352.2|7346.2|16
1647971100000|2022-03-22 17:45:00|7352.5|7346.5|7349.9|7343.9|7352.5|7346.5|7349.9|7343.9|2
1647971110000|2022-03-22 17:45:10|7349.1|7343.1|7347.9|7341.9|7349.1|7343.1|7347.9|7341.9|0
1647971120000|2022-03-22 17:45:20|7348.2|7342.2|7350.4|7344.4|7350.4|7344.4|7348.2|7342.2|3
1647971130000|2022-03-22 17:45:30|7350|7344|7352.9|7346.9|7352.9|7346.9|7350|7344|7
1647971140000|2022-03-22 17:45:40|7353|7347|7353.2|7347.2|7353.7|7347.7|7353|7347|6
1647971160000|2022-03-22 17:46:00|7353.5|7347.5|7354.7|7348.7|7354.7|7348.7|7352.4|7346.4|5
1647971170000|2022-03-22 17:46:10|||||||||1
1647971180000|2022-03-22 17:46:20|7354.9|7348.9|7355.1|7349.1|7355.6|7349.6|7354.6|7348.6|3
1647971190000|2022-03-22 17:46:30|7354.6|7348.6|7352.9|7346.9|7354.6|7348.6|7352.6|7346.6|1
1647971200000|2022-03-22 17:46:40|7353.5|7347.5|7355.7|7349.7|7355.7|7349.7|7353.5|7347.5|4
1647971210000|2022-03-22 17:46:50|7355.9|7349.9|7356.2|7350.2|7357.1|7351.1|7355.8|7349.8|6
1647971220000|2022-03-22 17:47:00|7356.4|7350.4|7358|7352|7358.2|7352.2|7356.4|7350.4|2
1647971230000|2022-03-22 17:47:10|7357.8|7351.8|7356.8|7350.8|7359.3|7353.3|7356.5|7350.5|7
1647971240000|2022-03-22 17:47:20|7356.5|7350.5|7355.5|7349.5|7356.7|7350.7|7355.5|7349.5|3
1647971250000|2022-03-22 17:47:30|7356.5|7350.5|7356.5|7350.5|7356.8|7350.8|7356.5|7350.5|12
1647971260000|2022-03-22 17:47:40|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|2
1647971270000|2022-03-22 17:47:50|7355.8|7349.8|7355.3|7349.3|7355.8|7349.8|7355.3|7349.3|0
1647971280000|2022-03-22 17:48:00|7355|7349|7354.8|7348.8|7355|7349|7354.8|7348.8|1
1647971290000|2022-03-22 17:48:10|7354.3|7348.3|7358|7352|7358.5|7352.5|7354.3|7348.3|24
1647971300000|2022-03-22 17:48:20|7357.5|7351.5|7358.8|7352.8|7358.8|7352.8|7357.5|7351.5|11
1647971310000|2022-03-22 17:48:30|7358.3|7352.3|7361|7355|7361|7355|7358.3|7352.3|2
1647971320000|2022-03-22 17:48:40|7361.5|7355.5|7361.3|7355.3|7361.5|7355.5|7360.8|7354.8|2
1647971330000|2022-03-22 17:48:50|7360.6|7354.6|7360.3|7354.3|7361.8|7355.8|7359.8|7353.8|3
1647971340000|2022-03-22 17:49:00|7360.6|7354.6|7360.3|7354.3|7360.8|7354.8|7360.3|7354.3|1
1647971350000|2022-03-22 17:49:10|7355|7349|7355|7349|7355|7349|7354.5|7348.5|19
1647971360000|2022-03-22 17:49:20|7354.7|7348.7|7350.7|7344.7|7355|7349|7350.7|7344.7|5
1647971370000|2022-03-22 17:49:30|7350.5|7344.5|7351.5|7345.5|7351.5|7345.5|7350.5|7344.5|0
1647971390000|2022-03-22 17:49:50|7353.7|7347.7|7351.2|7345.2|7353.7|7347.7|7351.2|7345.2|2
1647971400000|2022-03-22 17:50:00|7350.9|7344.9|7354.2|7348.2|7354.5|7348.5|7350.9|7344.9|3
1647971410000|2022-03-22 17:50:10|7353.7|7347.7|7355|7349|7355|7349|7353.7|7347.7|9
1647971420000|2022-03-22 17:50:20|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|0
1647971430000|2022-03-22 17:50:30|||||||||1
1647971440000|2022-03-22 17:50:40|7354.5|7348.5|7352.8|7346.8|7354.5|7348.5|7352.6|7346.6|8
1647971450000|2022-03-22 17:50:50|7352.4|7346.4|7353.1|7347.1|7353.8|7347.8|7352.4|7346.4|3
1647971460000|2022-03-22 17:51:00|7353.3|7347.3|7356.7|7350.7|7356.7|7350.7|7353|7347|17
1647971470000|2022-03-22 17:51:10|7357.2|7351.2|7356.7|7350.7|7357.2|7351.2|7356.7|7350.7|4
1647971480000|2022-03-22 17:51:20|7357.2|7351.2|7358.1|7352.1|7359|7353|7357.2|7351.2|13
1647971490000|2022-03-22 17:51:30|7357.8|7351.8|7358.1|7352.1|7358.3|7352.3|7357.8|7351.8|0
1647971500000|2022-03-22 17:51:40|7357.9|7351.9|7358.3|7352.3|7358.3|7352.3|7357.9|7351.9|1
1647971510000|2022-03-22 17:51:50|7358|7352|7359.2|7353.2|7359.7|7353.7|7358|7352|30
1647971520000|2022-03-22 17:52:00|7358.7|7352.7|7357.1|7351.1|7358.7|7352.7|7356.9|7350.9|4
1647971530000|2022-03-22 17:52:10|7357.6|7351.6|7356.2|7350.2|7357.7|7351.7|7355.4|7349.4|2
1647971540000|2022-03-22 17:52:20|7355.9|7349.9|7355.1|7349.1|7355.9|7349.9|7355.1|7349.1|1
1647971550000|2022-03-22 17:52:30|7354.9|7348.9|7354.1|7348.1|7354.9|7348.9|7354.1|7348.1|2
1647971560000|2022-03-22 17:52:40|7354.4|7348.4|7354.6|7348.6|7355.1|7349.1|7354.4|7348.4|0
1647971570000|2022-03-22 17:52:50|7354.4|7348.4|7352.6|7346.6|7354.4|7348.4|7352.6|7346.6|3
1647971580000|2022-03-22 17:53:00|7352.8|7346.8|7354.6|7348.6|7355.1|7349.1|7352.8|7346.8|4
1647971590000|2022-03-22 17:53:10|7354.1|7348.1|7354.6|7348.6|7355.1|7349.1|7354.1|7348.1|0
1647971600000|2022-03-22 17:53:20|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|7353.1|7347.1|0
1647971610000|2022-03-22 17:53:30|7353.9|7347.9|7357.1|7351.1|7357.1|7351.1|7353.6|7347.6|3
1647971620000|2022-03-22 17:53:40|7356.8|7350.8|7356.4|7350.4|7357.1|7351.1|7356.4|7350.4|2
1647971630000|2022-03-22 17:53:50|7356.7|7350.7|7356.9|7350.9|7356.9|7350.9|7356.7|7350.7|0
1647971650000|2022-03-22 17:54:10|7356.6|7350.6|7352.7|7346.7|7357.1|7351.1|7352.6|7346.6|4
1647971660000|2022-03-22 17:54:20|7352.9|7346.9|7353.4|7347.4|7354.2|7348.2|7352.4|7346.4|5
1647971670000|2022-03-22 17:54:30|7352.9|7346.9|7352.9|7346.9|7352.9|7346.9|7352.9|7346.9|0
1647971680000|2022-03-22 17:54:40|7352.7|7346.7|7353.2|7347.2|7353.2|7347.2|7351.9|7345.9|1
1647971690000|2022-03-22 17:54:50|7355.7|7349.7|7357.1|7351.1|7357.1|7351.1|7355.4|7349.4|13
1647971700000|2022-03-22 17:55:00|7356.9|7350.9|7358.9|7352.9|7358.9|7352.9|7355.7|7349.7|16
1647971710000|2022-03-22 17:55:10|7358.7|7352.7|7358.9|7352.9|7359.7|7353.7|7357.4|7351.4|14
1647971720000|2022-03-22 17:55:20|7359.2|7353.2|7361.5|7355.5|7362|7356|7358.7|7352.7|8
1647971730000|2022-03-22 17:55:30|7361.7|7355.7|7360.7|7354.7|7364.5|7358.5|7360.7|7354.7|42
1647971740000|2022-03-22 17:55:40|7360.2|7354.2|7360.5|7354.5|7360.7|7354.7|7359.7|7353.7|1
1647971750000|2022-03-22 17:55:50|7360|7354|7357.7|7351.7|7360|7354|7357.7|7351.7|2
1647971760000|2022-03-22 17:56:00|7357.4|7351.4|7356|7350|7357.5|7351.5|7355.5|7349.5|1
1647971770000|2022-03-22 17:56:10|7356.3|7350.3|7357.5|7351.5|7358.5|7352.5|7356.3|7350.3|8
1647971780000|2022-03-22 17:56:20|7357|7351|7358.3|7352.3|7358.3|7352.3|7356.5|7350.5|2
1647971790000|2022-03-22 17:56:30|7358.5|7352.5|7356.5|7350.5|7358.5|7352.5|7356.5|7350.5|9
1647971810000|2022-03-22 17:56:50|7356.2|7350.2|7355.7|7349.7|7356.2|7350.2|7355|7349|7
1647971820000|2022-03-22 17:57:00|7355.9|7349.9|7358.6|7352.6|7358.6|7352.6|7355.9|7349.9|2
1647971830000|2022-03-22 17:57:10|7358.9|7352.9|7358.6|7352.6|7359.4|7353.4|7358.6|7352.6|3
1647971840000|2022-03-22 17:57:20|7360.4|7354.4|7362.4|7356.4|7362.9|7356.9|7358.7|7352.7|11
1647971850000|2022-03-22 17:57:30|7362.7|7356.7|7362.4|7356.4|7363.4|7357.4|7362.4|7356.4|6
1647971860000|2022-03-22 17:57:40|7363.3|7357.3|7360.6|7354.6|7363.3|7357.3|7360.1|7354.1|9
1647971870000|2022-03-22 17:57:50|7361.1|7355.1|7362.7|7356.7|7363.1|7357.1|7360.6|7354.6|8
1647971880000|2022-03-22 17:58:00|7363.2|7357.2|7362.7|7356.7|7363.4|7357.4|7361.6|7355.6|7
1647971890000|2022-03-22 17:58:10|7362.4|7356.4|7355.5|7349.5|7362.4|7356.4|7355.5|7349.5|6
1647971900000|2022-03-22 17:58:20|7355.7|7349.7|7355.7|7349.7|7355.7|7349.7|7355.7|7349.7|0
1647971920000|2022-03-22 17:58:40|7355.9|7349.9|7355.9|7349.9|7355.9|7349.9|7355.9|7349.9|1
1647971930000|2022-03-22 17:58:50|7355.7|7349.7|7357.2|7351.2|7357.7|7351.7|7355.7|7349.7|1
1647971940000|2022-03-22 17:59:00|7356.6|7350.6|7356.9|7350.9|7356.9|7350.9|7356.6|7350.6|1
1647971950000|2022-03-22 17:59:10|7357.2|7351.2|7358.4|7352.4|7358.4|7352.4|7356.6|7350.6|36
1647971960000|2022-03-22 17:59:20|7358.1|7352.1|7358.1|7352.1|7358.1|7352.1|7358.1|7352.1|2
1647971970000|2022-03-22 17:59:30|7359.4|7353.4|7358.6|7352.6|7359.4|7353.4|7358.6|7352.6|3
1647971980000|2022-03-22 17:59:40|7358.4|7352.4|7357.9|7351.9|7358.4|7352.4|7357.9|7351.9|1
1647971990000|2022-03-22 17:59:50|7358.1|7352.1|7358.4|7352.4|7358.4|7352.4|7357.9|7351.9|2
1647972000000|2022-03-22 18:00:00|7357.4|7351.4|7358|7352|7359|7353|7357.2|7351.2|52
1647972010000|2022-03-22 18:00:10|||||||||2
1647972030000|2022-03-22 18:00:30|7357.7|7351.7|7357.7|7351.7|7357.7|7351.7|7357.7|7351.7|1
1647972050000|2022-03-22 18:00:50|7359|7353|7358.7|7352.7|7359|7353|7358.5|7352.5|8
1647972060000|2022-03-22 18:01:00|7358.5|7352.5|7355.7|7349.7|7360|7354|7355.7|7349.7|16
1647972070000|2022-03-22 18:01:10|7356.1|7350.1|7356.9|7350.9|7356.9|7350.9|7356.1|7350.1|3
1647972080000|2022-03-22 18:01:20|7352.8|7346.8|7352|7346|7354|7348|7352|7346|7
1647972090000|2022-03-22 18:01:30|7351.7|7345.7|7353|7347|7353|7347|7351.7|7345.7|10
1647972100000|2022-03-22 18:01:40|7352.7|7346.7|7353.6|7347.6|7354.6|7348.6|7352.1|7346.1|34
1647972110000|2022-03-22 18:01:50|7353.8|7347.8|7355.1|7349.1|7355.6|7349.6|7353.8|7347.8|5
1647972120000|2022-03-22 18:02:00|7355.3|7349.3|7354.3|7348.3|7355.3|7349.3|7353.9|7347.9|2
1647972130000|2022-03-22 18:02:10|7354.9|7348.9|7356.1|7350.1|7357.1|7351.1|7353.8|7347.8|20
1647972140000|2022-03-22 18:02:20|7356.6|7350.6|7356.1|7350.1|7357.6|7351.6|7355.4|7349.4|12
1647972150000|2022-03-22 18:02:30|7356.8|7350.8|7356.3|7350.3|7356.8|7350.8|7355.8|7349.8|5
1647972160000|2022-03-22 18:02:40|7355.8|7349.8|7355.6|7349.6|7355.8|7349.8|7355.6|7349.6|40
1647972170000|2022-03-22 18:02:50|7355.8|7349.8|7356.8|7350.8|7357|7351|7355.8|7349.8|7
1647972180000|2022-03-22 18:03:00|7356.6|7350.6|7355.8|7349.8|7356.6|7350.6|7355.8|7349.8|4
1647972190000|2022-03-22 18:03:10|7356.8|7350.8|7357.6|7351.6|7357.6|7351.6|7356.8|7350.8|11
1647972200000|2022-03-22 18:03:20|7358.1|7352.1|7358.1|7352.1|7358.3|7352.3|7358.1|7352.1|0
1647972210000|2022-03-22 18:03:30|7356.5|7350.5|7357.8|7351.8|7357.8|7351.8|7356|7350|9
1647972220000|2022-03-22 18:03:40|7357.5|7351.5|7356.7|7350.7|7357.5|7351.5|7356.7|7350.7|1
1647972230000|2022-03-22 18:03:50|7357|7351|7357|7351|7357|7351|7356.7|7350.7|2
1647972240000|2022-03-22 18:04:00|7357.5|7351.5|7358.4|7352.4|7358.6|7352.6|7356.7|7350.7|8
1647972250000|2022-03-22 18:04:10|7358.9|7352.9|7358.9|7352.9|7359.4|7353.4|7358.3|7352.3|2
1647972260000|2022-03-22 18:04:20|7358.6|7352.6|7359.4|7353.4|7359.4|7353.4|7358.6|7352.6|1
1647972270000|2022-03-22 18:04:30|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|3
1647972280000|2022-03-22 18:04:40|7358.1|7352.1|7357.4|7351.4|7358.3|7352.3|7357.4|7351.4|3
1647972290000|2022-03-22 18:04:50|7358.3|7352.3|7358.9|7352.9|7358.9|7352.9|7357.8|7351.8|6
1647972300000|2022-03-22 18:05:00|7358.6|7352.6|7357.9|7351.9|7358.6|7352.6|7357.4|7351.4|2
1647972310000|2022-03-22 18:05:10|7358.1|7352.1|7357.9|7351.9|7358.1|7352.1|7357.9|7351.9|0
1647972320000|2022-03-22 18:05:20|7358.1|7352.1|7359.3|7353.3|7360.3|7354.3|7358.1|7352.1|14
1647972330000|2022-03-22 18:05:30|7360.1|7354.1|7360.9|7354.9|7360.9|7354.9|7360.1|7354.1|3
1647972340000|2022-03-22 18:05:40|7360.5|7354.5|7360.5|7354.5|7360.7|7354.7|7360.5|7354.5|1
1647972350000|2022-03-22 18:05:50|7358.7|7352.7|7357.9|7351.9|7358.7|7352.7|7356.7|7350.7|8
1647972360000|2022-03-22 18:06:00|7358.2|7352.2|7358.5|7352.5|7359.5|7353.5|7358|7352|8
1647972370000|2022-03-22 18:06:10|7358.8|7352.8|7358.8|7352.8|7360|7354|7357.1|7351.1|3
1647972380000|2022-03-22 18:06:20|7359.1|7353.1|7360.1|7354.1|7360.6|7354.6|7359.1|7353.1|3
1647972390000|2022-03-22 18:06:30|7360.4|7354.4|7359.4|7353.4|7360.4|7354.4|7359.3|7353.3|3
1647972400000|2022-03-22 18:06:40|7361|7355|7360.6|7354.6|7361|7355|7359.4|7353.4|1
1647972410000|2022-03-22 18:06:50|7360.9|7354.9|7360.1|7354.1|7361.1|7355.1|7360.1|7354.1|1
1647972420000|2022-03-22 18:07:00|7360.4|7354.4|7358.4|7352.4|7361.6|7355.6|7358.4|7352.4|15
1647972430000|2022-03-22 18:07:10|7358.6|7352.6|7354.9|7348.9|7358.6|7352.6|7354.8|7348.8|11
1647972440000|2022-03-22 18:07:20|7355.7|7349.7|7357.8|7351.8|7357.8|7351.8|7355.7|7349.7|12
1647972450000|2022-03-22 18:07:30|7357.4|7351.4|7355.8|7349.8|7357.8|7351.8|7355.8|7349.8|3
1647972460000|2022-03-22 18:07:40|7355.3|7349.3|7357.5|7351.5|7357.5|7351.5|7355.3|7349.3|6
1647972470000|2022-03-22 18:07:50|7355.8|7349.8|7358.3|7352.3|7358.3|7352.3|7355.8|7349.8|2
1647972480000|2022-03-22 18:08:00|7356.8|7350.8|7355.8|7349.8|7358.4|7352.4|7355.8|7349.8|4
1647972490000|2022-03-22 18:08:10|7356|7350|7356|7350|7357|7351|7355.5|7349.5|2
1647972500000|2022-03-22 18:08:20|7355.7|7349.7|7355.5|7349.5|7356.8|7350.8|7355.2|7349.2|22
1647972510000|2022-03-22 18:08:30|7356.8|7350.8|7351.1|7345.1|7356.8|7350.8|7351.1|7345.1|14
1647972520000|2022-03-22 18:08:40|7351.4|7345.4|7350.3|7344.3|7352.1|7346.1|7350|7344|8
1647972530000|2022-03-22 18:08:50|7350.6|7344.6|7352|7346|7352|7346|7350.3|7344.3|6
1647972540000|2022-03-22 18:09:00|7351.7|7345.7|7352.5|7346.5|7352.5|7346.5|7351.7|7345.7|2
1647972550000|2022-03-22 18:09:10|7355.7|7349.7|7355.1|7349.1|7356.2|7350.2|7354.9|7348.9|11
1647972560000|2022-03-22 18:09:20|7355.7|7349.7|7356.9|7350.9|7357.7|7351.7|7355.7|7349.7|19
1647972570000|2022-03-22 18:09:30|7357.1|7351.1|7356.5|7350.5|7357.1|7351.1|7355.1|7349.1|3
1647972580000|2022-03-22 18:09:40|7356.2|7350.2|7355.5|7349.5|7357.2|7351.2|7355.2|7349.2|5
1647972590000|2022-03-22 18:09:50|7355.7|7349.7|7355|7349|7356.2|7350.2|7354.7|7348.7|3
1647972600000|2022-03-22 18:10:00|7355.2|7349.2|7356.7|7350.7|7359|7353|7355.2|7349.2|16
1647972610000|2022-03-22 18:10:10|7358.7|7352.7|7359.3|7353.3|7359.8|7353.8|7358.5|7352.5|11
1647972620000|2022-03-22 18:10:20|7357.8|7351.8|7358.5|7352.5|7358.5|7352.5|7357.1|7351.1|5
1647972630000|2022-03-22 18:10:30|7358.3|7352.3|7358|7352|7358.5|7352.5|7357.5|7351.5|7
1647972640000|2022-03-22 18:10:40|7357.3|7351.3|7357.3|7351.3|7358|7352|7356.7|7350.7|10
1647972650000|2022-03-22 18:10:50|7356|7350|7357.5|7351.5|7357.5|7351.5|7356|7350|4
1647972660000|2022-03-22 18:11:00|7357.8|7351.8|7357.7|7351.7|7358.2|7352.2|7357.2|7351.2|21
1647972670000|2022-03-22 18:11:10|7357|7351|7357.2|7351.2|7357.5|7351.5|7357|7351|6
1647972680000|2022-03-22 18:11:20|7357.5|7351.5|7356.2|7350.2|7358.2|7352.2|7356.2|7350.2|7
1647972690000|2022-03-22 18:11:30|7356.5|7350.5|7355.8|7349.8|7356.5|7350.5|7354.7|7348.7|5
1647972700000|2022-03-22 18:11:40|||||||||7
1647972710000|2022-03-22 18:11:50|7356.1|7350.1|7356.1|7350.1|7356.4|7350.4|7355.6|7349.6|7
1647972720000|2022-03-22 18:12:00|7356.4|7350.4|7356.9|7350.9|7356.9|7350.9|7356.4|7350.4|14
1647972730000|2022-03-22 18:12:10|7357.2|7351.2|7357|7351|7357.5|7351.5|7354.4|7348.4|29
1647972740000|2022-03-22 18:12:20|7355|7349|7352.9|7346.9|7355|7349|7352.9|7346.9|10
1647972750000|2022-03-22 18:12:30|7353.2|7347.2|7354.4|7348.4|7354.7|7348.7|7353.2|7347.2|11
1647972760000|2022-03-22 18:12:40|7354.2|7348.2|7354.1|7348.1|7354.4|7348.4|7353.7|7347.7|5
1647972770000|2022-03-22 18:12:50|7353.8|7347.8|7353.5|7347.5|7353.8|7347.8|7352.7|7346.7|5
1647972780000|2022-03-22 18:13:00|7353.8|7347.8|7355|7349|7356.4|7350.4|7353.2|7347.2|31
1647972790000|2022-03-22 18:13:10|7354.7|7348.7|7357.7|7351.7|7357.7|7351.7|7354|7348|40
1647972800000|2022-03-22 18:13:20|7357.2|7351.2|7360.1|7354.1|7360.1|7354.1|7357.2|7351.2|23
1647972810000|2022-03-22 18:13:30|7359.4|7353.4|7355.9|7349.9|7359.4|7353.4|7355.9|7349.9|12
1647972820000|2022-03-22 18:13:40|7355.7|7349.7|7355.2|7349.2|7357.5|7351.5|7353.8|7347.8|22
1647972830000|2022-03-22 18:13:50|7355|7349|7352.3|7346.3|7355.4|7349.4|7351.3|7345.3|35
1647972840000|2022-03-22 18:14:00|7353.7|7347.7|7351.1|7345.1|7353.7|7347.7|7349.2|7343.2|84
1647972850000|2022-03-22 18:14:10|7352.3|7346.3|7350.9|7344.9|7352.8|7346.8|7350.4|7344.4|116
1647972860000|2022-03-22 18:14:20|7351.9|7345.9|7355.8|7349.8|7356.1|7350.1|7351.2|7345.2|137
1647972870000|2022-03-22 18:14:30|7354.6|7348.6|7356.5|7350.5|7357.8|7351.8|7354.3|7348.3|108
1647972880000|2022-03-22 18:14:40|7356.7|7350.7|7357.9|7351.9|7360.2|7354.2|7356.7|7350.7|94
1647972890000|2022-03-22 18:14:50|7358.6|7352.6|7360.5|7354.5|7363.5|7357.5|7357.5|7351.5|108
1647972900000|2022-03-22 18:15:00|7360.8|7354.8|7364.2|7358.2|7364.8|7358.8|7360.8|7354.8|30
1647972910000|2022-03-22 18:15:10|7363.9|7357.9|7360.5|7354.5|7363.9|7357.9|7360.5|7354.5|15
1647972920000|2022-03-22 18:15:20|7360.2|7354.2|7359.7|7353.7|7361.5|7355.5|7359.4|7353.4|22
1647972930000|2022-03-22 18:15:30|7360|7354|7360.2|7354.2|7360.5|7354.5|7359.7|7353.7|6
1647972940000|2022-03-22 18:15:40|7360.5|7354.5|7354.1|7348.1|7360.5|7354.5|7354.1|7348.1|23
1647972950000|2022-03-22 18:15:50|7353.9|7347.9|7354.8|7348.8|7354.8|7348.8|7353.8|7347.8|13
1647972960000|2022-03-22 18:16:00|7354.6|7348.6|7355|7349|7355.9|7349.9|7353.6|7347.6|16
1647972970000|2022-03-22 18:16:10|7353.6|7347.6|7353.6|7347.6|7353.6|7347.6|7353.2|7347.2|6
1647972980000|2022-03-22 18:16:20|7353.2|7347.2|7352.5|7346.5|7353.2|7347.2|7352.5|7346.5|11
1647972990000|2022-03-22 18:16:30|7352.7|7346.7|7355|7349|7355|7349|7352.7|7346.7|4
1647973000000|2022-03-22 18:16:40|7356.2|7350.2|7355.9|7349.9|7358.1|7352.1|7355.9|7349.9|7
1647973010000|2022-03-22 18:16:50|7355.6|7349.6|7354.7|7348.7|7355.9|7349.9|7354.7|7348.7|20
1647973020000|2022-03-22 18:17:00|7354.5|7348.5|7350.5|7344.5|7354.5|7348.5|7349.7|7343.7|26
1647973030000|2022-03-22 18:17:10|7351.5|7345.5|7351.5|7345.5|7351.5|7345.5|7351.5|7345.5|4
1647973040000|2022-03-22 18:17:20|7351.7|7345.7|7350.2|7344.2|7351.7|7345.7|7349.9|7343.9|2
1647973050000|2022-03-22 18:17:30|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|7350.6|7344.6|3
1647973060000|2022-03-22 18:17:40|7350.2|7344.2|7350.2|7344.2|7350.4|7344.4|7350.1|7344.1|12
1647973070000|2022-03-22 18:17:50|7350.4|7344.4|7350.8|7344.8|7351.4|7345.4|7350.2|7344.2|11
1647973080000|2022-03-22 18:18:00|7352|7346|7348.5|7342.5|7352|7346|7348.2|7342.2|17
1647973090000|2022-03-22 18:18:10|7349.3|7343.3|7350.4|7344.4|7351.1|7345.1|7349.3|7343.3|5
1647973100000|2022-03-22 18:18:20|7349.8|7343.8|7349.9|7343.9|7349.9|7343.9|7349.4|7343.4|0
1647973110000|2022-03-22 18:18:30|7350.5|7344.5|7351.9|7345.9|7351.9|7345.9|7350.5|7344.5|1
1647973120000|2022-03-22 18:18:40|7352.2|7346.2|7353|7347|7353|7347|7349.7|7343.7|19
1647973130000|2022-03-22 18:18:50|7352.7|7346.7|7352.4|7346.4|7353.2|7347.2|7352.4|7346.4|16
1647973140000|2022-03-22 18:19:00|7351.9|7345.9|7352.4|7346.4|7352.4|7346.4|7351.6|7345.6|9
1647973150000|2022-03-22 18:19:10|7352.2|7346.2|7350.9|7344.9|7352.2|7346.2|7350.9|7344.9|3
1647973160000|2022-03-22 18:19:20|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|7350.2|7344.2|12
1647973170000|2022-03-22 18:19:30|7352.1|7346.1|7353.2|7347.2|7353.6|7347.6|7352.1|7346.1|6
1647973180000|2022-03-22 18:19:40|7353|7347|7353.5|7347.5|7354|7348|7351.7|7345.7|5
1647973190000|2022-03-22 18:19:50|7353.8|7347.8|7353|7347|7355|7349|7353|7347|4
1647993600000|2022-03-23 00:00:00|7345|7335|7344.6|7334.6|7345|7335|7336|7326.6|12
1647993610000|2022-03-23 00:00:10|7344.9|7334.9|7344.2|7334.2|7345.6|7336.5|7342.5|7330.6|0
1647993620000|2022-03-23 00:00:20|7342.8|7332.8|7340.6|7330.6|7343.5|7337.5|7336.4|7328.6|3
1647993630000|2022-03-23 00:00:30|7339.7|7333.7|7339.3|7333.3|7341|7333.7|7338|7331|0
1647993640000|2022-03-23 00:00:40|7341.4|7331.4|7342.9|7332.9|7343.1|7333.1|7340.8|7330.8|0
1647993650000|2022-03-23 00:00:50|7342.6|7332.6|7341.5|7331.5|7342.6|7333.4|7338.6|7331.5|1
1647993660000|2022-03-23 00:01:00|7341.9|7331.9|7340.3|7334.3|7342.1|7335.4|7340.3|7331.5|0
1647993670000|2022-03-23 00:01:10|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|0
1647993680000|2022-03-23 00:01:20|7340.4|7334.4|7340.4|7334.4|7340.4|7334.4|7340.4|7334.4|0
1647993690000|2022-03-23 00:01:30|7341.9|7335.9|7341.6|7335.6|7342.5|7336.5|7341.6|7335.6|0
1647993700000|2022-03-23 00:01:40|7341.2|7335.2|7343.2|7333.2|7343.2|7335.2|7340.3|7333.2|1
1647993710000|2022-03-23 00:01:50|7344.8|7329.8|7345.1|7330.1|7346.8|7336.3|7342.3|7329.8|1
1647993720000|2022-03-23 00:02:00|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|0
1647993730000|2022-03-23 00:02:10|7345.9|7330.9|7345.6|7330.6|7345.9|7330.9|7345.6|7330.6|0
1647993740000|2022-03-23 00:02:20|7345.9|7330.9|7346.2|7331.2|7346.2|7331.2|7345.9|7330.9|0
1647993750000|2022-03-23 00:02:30|7343.4|7333.4|7343.4|7333.4|7343.4|7333.4|7343.4|7333.4|0
1647993760000|2022-03-23 00:02:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|0
1647993800000|2022-03-23 00:03:20|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|0
1647993880000|2022-03-23 00:04:40|7343.6|7328.6|7339.4|7329.4|7343.6|7332|7338|7328.6|0
1647993900000|2022-03-23 00:05:00|7339.2|7329.2|7339.2|7329.2|7339.2|7329.2|7339.2|7329.2|0
1647993920000|2022-03-23 00:05:20|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|0
1647993970000|2022-03-23 00:06:10|7338.6|7332.6|7339.1|7333.1|7339.1|7333.1|7338.6|7332.6|2
1647993980000|2022-03-23 00:06:20|7341.7|7331.7|7346.7|7331.7|7347|7332|7341.7|7331.7|0
1647994000000|2022-03-23 00:06:40|7347|7332|7347|7332|7347|7332|7347|7332|0
1647994010000|2022-03-23 00:06:50|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|0
1647994020000|2022-03-23 00:07:00|7347|7332|7347|7332|7347|7332|7347|7332|0
1647994050000|2022-03-23 00:07:30|7346.7|7331.7|7346.7|7331.7|7347|7332|7346.7|7331.7|0
1647994070000|2022-03-23 00:07:50|7347|7332|7347|7332|7347|7332|7347|7332|0
1647994080000|2022-03-23 00:08:00|7346.7|7331.7|7347|7332|7347|7332|7346.7|7331.7|0
1647994090000|2022-03-23 00:08:10|7346.7|7331.7|7346.4|7331.4|7346.7|7331.7|7346.4|7331.4|0
1647994140000|2022-03-23 00:09:00|7341|7335|7336.4|7330.4|7341|7335|7336.4|7330.4|2
1647994150000|2022-03-23 00:09:10|7336.2|7330.2|7331.4|7325.4|7336.2|7330.2|7331.4|7325.4|2
1647994200000|2022-03-23 00:10:00|7332|7326|7332|7326|7332|7326|7332|7326|6
1647994230000|2022-03-23 00:10:30|7333.8|7323.8|7333.8|7323.8|7333.8|7323.8|7333.8|7323.8|0
1647994280000|2022-03-23 00:11:20|7333.3|7323.3|7334|7324|7334|7327.1|7333.1|7323.3|1
1647994300000|2022-03-23 00:11:40|7332.4|7322.4|7325.3|7319.3|7332.4|7322.4|7325.3|7319.3|6
1647994310000|2022-03-23 00:11:50|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|7324.8|7318.8|2
1647994320000|2022-03-23 00:12:00|7325|7319|7325|7319|7325|7319|7325|7319|0
1647994350000|2022-03-23 00:12:30|7325.9|7319.9|7325.9|7319.9|7325.9|7319.9|7325.9|7319.9|0
1647994370000|2022-03-23 00:12:50|7325|7319|7325|7319|7325.9|7319.9|7325|7319|0
1647994400000|2022-03-23 00:13:20|7325.3|7319.3|7325.5|7319.5|7325.5|7319.5|7325.3|7319.3|0
1647994430000|2022-03-23 00:13:50|7325|7319|7325|7319|7325|7319|7325|7319|0
1647994440000|2022-03-23 00:14:00|||||||||5
1647994460000|2022-03-23 00:14:20|7323.7|7317.7|7321|7315|7323.7|7317.7|7321|7315|2
1647994480000|2022-03-23 00:14:40|7322|7316|7322|7316|7322|7316|7322|7316|0
1647994490000|2022-03-23 00:14:50|7322.2|7316.2|7324|7318|7324|7318|7322.2|7316.2|1
1647994510000|2022-03-23 00:15:10|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|0
1647994530000|2022-03-23 00:15:30|7323.8|7317.8|7323.8|7317.8|7323.8|7317.8|7323.8|7317.8|0
1647994540000|2022-03-23 00:15:40|7324|7318|7324|7318|7324|7318|7324|7318|0
1647994630000|2022-03-23 00:17:10|7322.9|7316.9|7324|7318|7324|7318|7322.9|7316.9|0
1647994650000|2022-03-23 00:17:30|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|0
1647994700000|2022-03-23 00:18:20|7325.2|7315.2|7325.2|7315.2|7325.2|7315.2|7325.2|7315.2|3
1647994780000|2022-03-23 00:19:40|7324.7|7318.7|7320.7|7314.7|7324.7|7318.7|7320.7|7314.7|3
1647994810000|2022-03-23 00:20:10|7321.6|7315.6|7323.2|7317.2|7323.7|7317.7|7321.6|7315.6|6
1647994820000|2022-03-23 00:20:20|7324.6|7318.6|7324.3|7318.3|7324.6|7318.6|7324.3|7318.3|1
1647994830000|2022-03-23 00:20:30|7323.7|7317.7|7326.4|7320.4|7326.4|7320.4|7323.7|7317.7|1
1647994890000|2022-03-23 00:21:30|7328.2|7322.2|7328.9|7318.9|7328.9|7322.4|7328.2|7318.9|0
1647994900000|2022-03-23 00:21:40|7329.2|7319.2|7328.9|7318.9|7329.2|7321.4|7327.4|7318.9|0
1647994920000|2022-03-23 00:22:00|7326.7|7320.7|7328.9|7318.9|7328.9|7320.7|7326.7|7318.9|0
1647994940000|2022-03-23 00:22:20|7328.1|7322.1|7326.4|7320.4|7330.1|7322.1|7326.4|7318.7|1
1647994960000|2022-03-23 00:22:40|7328.7|7318.7|7328.7|7318.7|7328.7|7318.7|7328.7|7318.7|0
1647994980000|2022-03-23 00:23:00|7328.9|7318.9|7326.7|7320.7|7328.9|7320.7|7326.7|7318.9|0
1647994990000|2022-03-23 00:23:10|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|7326.4|7320.4|0
1647995000000|2022-03-23 00:23:20|7328.7|7318.7|7328.9|7318.9|7328.9|7318.9|7328.7|7318.7|0
1647995010000|2022-03-23 00:23:30|7328.7|7318.7|7328|7318|7328.7|7318.7|7328|7318|1
1647995020000|2022-03-23 00:23:40|7328.7|7318.7|7326.4|7320.4|7328.7|7320.4|7326.4|7318.7|0
1647995030000|2022-03-23 00:23:50|7328.7|7318.7|7328.7|7318.7|7328.7|7318.7|7328.7|7318.7|0
1647995100000|2022-03-23 00:25:00|7328.5|7318.5|7328.5|7318.5|7328.5|7318.5|7328.5|7318.5|0
1647995130000|2022-03-23 00:25:30|7328.7|7318.7|7328.7|7318.7|7328.7|7318.7|7328.7|7318.7|0
1647995160000|2022-03-23 00:26:00|7326.2|7320.2|7333.5|7327.5|7334|7328|7326.2|7320.2|7
1647995170000|2022-03-23 00:26:10|7333.1|7327.1|7332.8|7326.8|7333.1|7327.1|7332.5|7326.5|0
1647995190000|2022-03-23 00:26:30|7333.1|7327.1|7333.1|7327.1|7333.1|7327.1|7333.1|7327.1|0
1647995210000|2022-03-23 00:26:50|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|7333.6|7327.6|0
1647995220000|2022-03-23 00:27:00|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|0
1647995230000|2022-03-23 00:27:10|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|0
1647995260000|2022-03-23 00:27:40|7341.1|7331.1|7337.6|7331.6|7341.1|7332.6|7337.6|7331.1|1
1647995280000|2022-03-23 00:28:00|7339.1|7329.1|7338.1|7328.1|7340.3|7329.1|7338.1|7325.3|3
1647995290000|2022-03-23 00:28:10|7338.6|7328.6|7338.6|7328.6|7338.6|7328.6|7338.6|7328.6|0
1647995310000|2022-03-23 00:28:30|7335.1|7329.1|7334.1|7328.1|7335.1|7329.1|7334.1|7328.1|0
1647995320000|2022-03-23 00:28:40|||||||||1
1647995350000|2022-03-23 00:29:10|7334|7328|7334|7328|7334|7328|7334|7328|0
1647995360000|2022-03-23 00:29:20|7332.5|7326.5|7332.5|7326.5|7332.8|7326.8|7332.5|7326.5|2
1647995380000|2022-03-23 00:29:40|7337.3|7331.3|7337.5|7331.5|7337.5|7331.5|7337.3|7331.3|2
1647995390000|2022-03-23 00:29:50|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|0
1647995400000|2022-03-23 00:30:00|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|7337.1|7331.1|0
1647995410000|2022-03-23 00:30:10|7334.7|7328.7|7341.4|7326.4|7341.4|7328.7|7334.7|7325.5|1
1647995490000|2022-03-23 00:31:30|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|0
1647995500000|2022-03-23 00:31:40|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1647995690000|2022-03-23 00:34:50|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|0
1647995700000|2022-03-23 00:35:00|7338.9|7332.9|7338.6|7332.6|7338.9|7332.9|7338.6|7332.6|1
1647995710000|2022-03-23 00:35:10|7337.7|7331.7|7338|7332|7340.2|7332|7337.7|7330.2|0
1647995720000|2022-03-23 00:35:20|7340|7330|7337.7|7331.7|7340|7332|7337.7|7330|1
1647995750000|2022-03-23 00:35:50|7340.2|7330.2|7338.5|7332.5|7340.2|7332.5|7337.7|7330.2|1
1647995770000|2022-03-23 00:36:10|7339.7|7333.7|7338|7332|7339.7|7333.7|7338|7332|1
1647995830000|2022-03-23 00:37:10|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|0
1647995840000|2022-03-23 00:37:20|7339.8|7329.8|7337.7|7331.7|7339.8|7331.7|7337.7|7329.8|0
1647995850000|2022-03-23 00:37:30|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|7337.5|7331.5|0
1647995870000|2022-03-23 00:37:50|7339.8|7329.8|7340|7330|7340|7330|7339.8|7329.8|1
1647995880000|2022-03-23 00:38:00|7338.5|7332.5|7336.6|7326.6|7338.5|7332.5|7336.6|7326.6|2
1647996000000|2022-03-23 00:40:00|||||||||1
1647996050000|2022-03-23 00:40:50|7339.6|7324.6|7340.6|7325.6|7340.6|7325.6|7339.6|7324.6|2
1647996060000|2022-03-23 00:41:00|7340.8|7325.8|7340.6|7325.6|7340.8|7325.8|7340.6|7325.6|0
1647996110000|2022-03-23 00:41:50|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1647996120000|2022-03-23 00:42:00|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|0
1647996170000|2022-03-23 00:42:50|||||||||1
1647996180000|2022-03-23 00:43:00|7341.9|7326.9|7341.9|7326.9|7341.9|7328.9|7338.9|7326.7|0
1647996200000|2022-03-23 00:43:20|7339.7|7329.7|7339.7|7329.7|7339.7|7329.7|7339.7|7329.7|0
1647996220000|2022-03-23 00:43:40|7340|7330|7340|7330|7340|7330|7340|7330|0
1647996240000|2022-03-23 00:44:00|7337.7|7331.7|7337.5|7331.5|7340|7331.7|7337.5|7330|0
1647996250000|2022-03-23 00:44:10|7340|7330|7340.2|7330.2|7340.2|7330.2|7340|7330|0
1647996260000|2022-03-23 00:44:20|7338.3|7332.3|7338|7332|7338.5|7332.5|7338|7332|1
1647996280000|2022-03-23 00:44:40|7338.3|7332.3|7338.5|7332.5|7338.5|7332.5|7338.3|7332.3|0
1647996320000|2022-03-23 00:45:20|7339.5|7333.5|7339.7|7333.7|7339.7|7333.7|7339.5|7333.5|0
1647996330000|2022-03-23 00:45:30|7340.3|7334.3|7340.3|7334.3|7340.3|7334.3|7340.3|7334.3|1
1647996350000|2022-03-23 00:45:50|7340|7334|7340.3|7334.3|7340.3|7334.3|7340|7334|2
1647996360000|2022-03-23 00:46:00|7340|7334|7341|7331|7341|7334|7340|7331|1
1647996390000|2022-03-23 00:46:30|7339.5|7333.5|7339.5|7333.5|7339.5|7333.5|7339.5|7333.5|0
1647996410000|2022-03-23 00:46:50|7341.8|7331.8|7341.8|7331.8|7341.8|7331.8|7341.8|7331.8|2
1647996420000|2022-03-23 00:47:00|7339.5|7333.5|7346.8|7331.8|7346.8|7338.2|7339.5|7331.8|2
1647996430000|2022-03-23 00:47:10|7347.1|7332.1|7344.3|7334.3|7347.1|7334.3|7344.3|7332.1|0
1647996440000|2022-03-23 00:47:20|7344|7334|7344|7334|7344|7334|7344|7334|1
1647996490000|2022-03-23 00:48:10|7344.9|7334.9|7344|7334|7344.9|7334.9|7340.6|7333.7|1
1647996540000|2022-03-23 00:49:00|7344.3|7334.3|7344.3|7334.3|7344.3|7334.3|7344.3|7334.3|0
1647996550000|2022-03-23 00:49:10|7345.1|7335.1|7345.1|7335.1|7345.1|7335.1|7345.1|7335.1|0
1647996590000|2022-03-23 00:49:50|7341.4|7335.4|7345.1|7335.1|7345.1|7335.4|7341.4|7333.4|1
1647996610000|2022-03-23 00:50:10|7341.4|7335.4|7345.1|7335.1|7345.1|7335.4|7341.4|7333.4|1
1647996630000|2022-03-23 00:50:30|7341.4|7335.4|7343.8|7333.8|7345.4|7335.4|7341.4|7333.8|3
1647996650000|2022-03-23 00:50:50|7343.5|7333.5|7342.8|7332.8|7343.5|7335.3|7341.3|7332.8|0
1647996670000|2022-03-23 00:51:10|7343|7333|7343|7333|7343|7333|7343|7333|0
1647996710000|2022-03-23 00:51:50|7342.7|7336.7|7340.5|7334.5|7343|7336.7|7340.5|7333|3
1647996730000|2022-03-23 00:52:10|7341.1|7335.1|7341.6|7335.6|7341.6|7335.6|7341.1|7335.1|1
1647996770000|2022-03-23 00:52:50|||||||||1
1647996790000|2022-03-23 00:53:10|7343.9|7333.9|7341.6|7335.6|7343.9|7335.6|7341.6|7333.9|0
1647996830000|2022-03-23 00:53:50|7343.8|7333.8|7343.8|7333.8|7343.8|7333.8|7343.8|7333.8|1
1647996840000|2022-03-23 00:54:00|7341.6|7335.6|7341.6|7335.6|7343.8|7335.6|7341.6|7333.8|1
1647996850000|2022-03-23 00:54:10|7343.8|7333.8|7343.8|7333.8|7343.8|7333.8|7343.8|7333.8|0
1647996870000|2022-03-23 00:54:30|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|0
1647996960000|2022-03-23 00:56:00|7344.1|7334.1|7341.6|7335.6|7344.1|7337.6|7341.6|7333.8|3
1647996980000|2022-03-23 00:56:20|7343.8|7333.8|7343.8|7333.8|7343.8|7333.8|7343.8|7333.8|0
1647997000000|2022-03-23 00:56:40|7344.6|7334.6|7344.6|7334.6|7344.6|7334.6|7344.6|7334.6|1
1647997130000|2022-03-23 00:58:50|7345.3|7335.3|7343.6|7337.6|7345.3|7337.6|7343.6|7335.1|0
1647997170000|2022-03-23 00:59:30|7344.5|7334.5|7344.5|7334.5|7344.5|7334.5|7344.5|7334.5|0
1647997200000|2022-03-23 01:00:00|7341.5|7335.5|7341|7335|7341.5|7335.5|7341|7335|0
1647997210000|2022-03-23 01:00:10|7340.8|7334.8|7339.8|7329.8|7340.8|7334.8|7339.3|7329.3|1
1647997220000|2022-03-23 01:00:20|7339.5|7329.5|7337|7331|7339.5|7331.5|7336.3|7329.3|0
1647997230000|2022-03-23 01:00:30|7336.8|7330.8|7336.8|7330.8|7336.8|7330.8|7336.3|7330.3|0
1647997240000|2022-03-23 01:00:40|7337|7331|7337.5|7331.5|7337.5|7331.5|7337|7331|0
1647997250000|2022-03-23 01:00:50|7338.4|7332.4|7343.5|7333.5|7343.5|7333.7|7338|7332|4
1647997260000|2022-03-23 01:01:00|7343.3|7333.3|7342.3|7336.3|7343.5|7336.5|7341.5|7333|0
1647997270000|2022-03-23 01:01:10|7342.5|7336.5|7346.5|7331.5|7347.5|7340|7342.5|7331.5|3
1647997280000|2022-03-23 01:01:20|7343.8|7333.8|7346.5|7331.5|7346.5|7333.8|7343.5|7331.5|0
1647997310000|2022-03-23 01:01:50|7343.5|7333.5|7343.5|7333.5|7343.5|7333.5|7343.5|7333.5|1
1647997320000|2022-03-23 01:02:00|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.3|7331.3|0
1647997350000|2022-03-23 01:02:30|7346.3|7331.3|7344.5|7334.5|7346.3|7334.5|7344.5|7331.3|0
1647997370000|2022-03-23 01:02:50|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1647997380000|2022-03-23 01:03:00|7348|7333|7348|7333|7348|7333|7348|7333|0
1647997400000|2022-03-23 01:03:20|7346.5|7336.5|7348|7338|7350.5|7338|7346.5|7334.9|0
1647997410000|2022-03-23 01:03:30|7349.5|7334.5|7348|7338|7349.5|7338|7347.3|7334.5|0
1647997430000|2022-03-23 01:03:50|7348.3|7338.3|7350.1|7340.1|7350.1|7340.1|7348.3|7338.3|3
1647997440000|2022-03-23 01:04:00|7349.5|7343.5|7351|7341|7351|7343.5|7349.5|7341|0
1647997450000|2022-03-23 01:04:10|7349.5|7343.5|7349.5|7343.5|7349.5|7343.5|7349.5|7343.5|0
1647997460000|2022-03-23 01:04:20|7350.3|7344.3|7357.5|7342.5|7358.1|7344.5|7350.3|7341.4|18
1647997470000|2022-03-23 01:04:30|7359|7344|7359|7344|7359|7344|7359|7344|0
1647997480000|2022-03-23 01:04:40|7359.2|7344.2|7359.8|7344.8|7359.8|7344.8|7359.2|7344.2|2
1647997490000|2022-03-23 01:04:50|7359.5|7344.5|7356.7|7341.7|7359.5|7344.5|7356.1|7341.1|6
1647997530000|2022-03-23 01:05:30|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1647997540000|2022-03-23 01:05:40|7358.2|7343.2|7358.5|7343.5|7358.5|7343.5|7358.2|7343.2|0
1647997600000|2022-03-23 01:06:40|7358.2|7343.2|7357.9|7342.9|7358.2|7343.2|7357.9|7342.9|0
1647997610000|2022-03-23 01:06:50|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7357.9|7342.9|0
1647997620000|2022-03-23 01:07:00|7357.9|7342.9|7358.2|7343.2|7358.2|7343.2|7357.9|7342.9|0
1647997650000|2022-03-23 01:07:30|7358|7343|7357.9|7342.9|7358|7343|7357.7|7342.7|0
1647997660000|2022-03-23 01:07:40|7359.1|7344.1|7358.8|7343.8|7359.1|7344.1|7358.8|7343.8|0
1647997670000|2022-03-23 01:07:50|7359.1|7344.1|7358.5|7343.5|7359.1|7344.1|7358.5|7343.5|0
1647997680000|2022-03-23 01:08:00|7355.7|7345.7|7358.5|7343.5|7358.5|7345.7|7355.7|7343.5|0
1647997690000|2022-03-23 01:08:10|7355.7|7345.7|7358.5|7343.5|7358.5|7346|7355.7|7343.5|0
1647997700000|2022-03-23 01:08:20|7355.7|7345.7|7351.7|7341.7|7355.7|7345.7|7348.5|7341.7|2
1647997720000|2022-03-23 01:08:40|7355.4|7340.4|7354.8|7339.8|7355.4|7340.4|7354.8|7339.8|0
1647997730000|2022-03-23 01:08:50|7355.4|7340.4|7354.5|7339.5|7355.4|7340.4|7354.5|7339.5|0
1647997740000|2022-03-23 01:09:00|7355.4|7340.4|7351.7|7341.7|7355.4|7341.7|7351.7|7339.5|0
1647997750000|2022-03-23 01:09:10|7354.8|7339.8|7351.7|7341.7|7354.8|7341.7|7351.7|7339.8|0
1647997760000|2022-03-23 01:09:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|0
1647997770000|2022-03-23 01:09:30|7351.7|7341.7|7351.7|7341.7|7352|7342|7351.7|7341.7|0
1647997780000|2022-03-23 01:09:40|7351.5|7341.5|7351.5|7341.5|7351.5|7341.5|7351.5|7341.5|0
1647997790000|2022-03-23 01:09:50|7351.7|7341.7|7351.7|7341.7|7351.7|7341.7|7351.7|7341.7|0
1647997800000|2022-03-23 01:10:00|7351.5|7341.5|7352|7342|7352|7342.7|7348.7|7341.2|0
1647997810000|2022-03-23 01:10:10|7351.7|7341.7|7351.7|7341.7|7352|7343.7|7349.7|7341.2|0
1647997820000|2022-03-23 01:10:20|7351.5|7341.5|7351.7|7341.7|7351.7|7341.7|7351.5|7341.5|0
1647997850000|2022-03-23 01:10:50|7351.2|7341.2|7351.2|7341.2|7351.2|7343.5|7349.5|7341.2|0
1647997860000|2022-03-23 01:11:00|7349.5|7343.5|7351.2|7341.2|7351.2|7343.5|7349.5|7341.2|0
1647997870000|2022-03-23 01:11:10|7349.5|7343.5|7349.5|7343.5|7349.5|7343.5|7349.5|7343.5|0
1647997880000|2022-03-23 01:11:20|7351.2|7341.2|7351.2|7341.2|7351.2|7341.2|7351.2|7341.2|0
1647997900000|2022-03-23 01:11:40|7349.5|7343.5|7351.2|7341.2|7351.2|7343.5|7349.5|7341.2|0
1647997910000|2022-03-23 01:11:50|7349.5|7343.5|7349.5|7343.5|7350|7344|7349.5|7343.5|0
1647997970000|2022-03-23 01:12:50|7349.8|7343.8|7350|7344|7350|7344|7349.5|7343.5|0
1647997980000|2022-03-23 01:13:00|7349.8|7343.8|7351.2|7341.2|7351.2|7343.8|7349.5|7341.2|1
1647997990000|2022-03-23 01:13:10|7348.4|7342.4|7347.7|7341.7|7348.4|7342.4|7347.7|7341.7|0
1647998000000|2022-03-23 01:13:20|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|7344.6|7338.6|1
1647998040000|2022-03-23 01:14:00|7346.3|7336.3|7342.8|7336.8|7346.3|7336.8|7342.8|7336.3|0
1647998050000|2022-03-23 01:14:10|7341.5|7335.5|7341.5|7335.5|7341.5|7335.5|7341.3|7335.3|0
1647998060000|2022-03-23 01:14:20|7341.3|7335.3|7341.5|7335.5|7341.5|7335.5|7341.3|7335.3|0
1647998070000|2022-03-23 01:14:30|7341.8|7335.8|7342.2|7336.2|7342.5|7336.5|7341.8|7335.8|0
1647998080000|2022-03-23 01:14:40|7342|7336|7342|7336|7342|7336|7342|7336|0
1647998120000|2022-03-23 01:15:20|7341.8|7335.8|7342|7336|7342|7336|7341.5|7335.5|1
1647998130000|2022-03-23 01:15:30|7342.3|7336.3|7341|7335|7342.3|7336.3|7340.6|7334.6|1
1647998150000|2022-03-23 01:15:50|7341.3|7335.3|7341|7335|7341.3|7335.3|7341|7335|2
1647998160000|2022-03-23 01:16:00|7340|7334|7339.5|7333.5|7340|7334|7339.5|7333.5|2
1647998170000|2022-03-23 01:16:10|7340|7330|7340|7330|7340|7330|7340|7330|0
1647998180000|2022-03-23 01:16:20|7340.2|7330.2|7339|7333|7340.2|7333|7339|7330.2|0
1647998190000|2022-03-23 01:16:30|7340|7330|7340|7330|7340|7330|7340|7330|0
1647998210000|2022-03-23 01:16:50|7339.3|7329.3|7339.3|7329.3|7339.3|7329.3|7339.3|7329.3|1
1647998220000|2022-03-23 01:17:00|7336.5|7330.5|7335.9|7329.9|7336.5|7330.5|7335.9|7329.9|0
1647998230000|2022-03-23 01:17:10|7337.7|7327.7|7337.4|7327.4|7337.7|7327.7|7337.4|7327.4|0
1647998240000|2022-03-23 01:17:20|7334.6|7328.6|7333.7|7327.7|7334.6|7328.6|7333.7|7327.7|0
1647998250000|2022-03-23 01:17:30|7331.5|7325.5|7333|7327|7333|7327|7331.5|7325.5|0
1647998270000|2022-03-23 01:17:50|7333.5|7327.5|7334|7328|7334|7328|7333.5|7327.5|4
1647998280000|2022-03-23 01:18:00|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|0
1647998290000|2022-03-23 01:18:10|||||||||1
1647998330000|2022-03-23 01:18:50|7339.5||7339.5||7339.5||7339.5||3
1647998370000|2022-03-23 01:19:30||7333.5||7333.5||7333.5||7333.5|0
1647998400000|2022-03-23 01:20:00|7339.2|7333.2|7339.9|7329.9|7339.9|7333.2|7339|7329.9|1
1647998410000|2022-03-23 01:20:10|7340.2|7330.2|7338.5|7332.5|7340.2|7332.5|7338.5|7330.2|0
1647998420000|2022-03-23 01:20:20|7339|7333|7339|7333|7339|7333|7339|7333|0
1647998430000|2022-03-23 01:20:30|7339.5|7333.5|7339|7333|7339.5|7333.5|7338.5|7332.5|0
1647998440000|2022-03-23 01:20:40|7339.9|7329.9|7339.5|7329.5|7339.9|7333.5|7339.5|7329.5|1
1647998460000|2022-03-23 01:21:00|7339.8|7329.8|7340|7330|7340|7330|7339.8|7329.8|0
1647998470000|2022-03-23 01:21:10|7339.5|7329.5|7339.5|7329.5|7339.5|7329.5|7339.5|7329.5|0
1647998490000|2022-03-23 01:21:30|7339.7|7329.7|7340|7330|7340|7330|7339.7|7329.7|0
1647998510000|2022-03-23 01:21:50|||||||||1
1647998520000|2022-03-23 01:22:00|7339.7|7329.7|7339.5|7329.5|7339.7|7329.7|7339.5|7329.5|0
1647998530000|2022-03-23 01:22:10|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1647998660000|2022-03-23 01:24:20|7337.8|7331.8|7341.5|7326.5|7341.5|7331.8|7337.8|7326.5|0
1647998720000|2022-03-23 01:25:20|7339.3|7329.3|7340|7330|7340|7330|7339.3|7329.3|0
1647998750000|2022-03-23 01:25:50|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|0
1647998760000|2022-03-23 01:26:00|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|0
1647998770000|2022-03-23 01:26:10|7340|7325|7340|7325|7340|7325|7340|7325|0
1647998780000|2022-03-23 01:26:20|7340.2|7325.2|7338.2|7328.2|7340.2|7328.2|7338|7325.2|1
1647998790000|2022-03-23 01:26:30|7338.5|7328.5|7338.5|7328.5|7338.5|7328.5|7338.5|7328.5|0
1647998810000|2022-03-23 01:26:50|7340|7330|7340|7330|7340|7330|7340|7330|0
1647998830000|2022-03-23 01:27:10|7336.3|7326.3|7340|7330|7340|7330|7336.3|7326.3|1
1647998840000|2022-03-23 01:27:20|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|7338.3|7332.3|0
1647998850000|2022-03-23 01:27:30|7338.5|7332.5|7338.5|7332.5|7340.2|7332.5|7338.3|7330|0
1647998860000|2022-03-23 01:27:40|7340|7330|7341.5|7326.5|7342.1|7332.5|7337.8|7326.5|0
1647998870000|2022-03-23 01:27:50|7339.5|7329.5|7341.5|7326.5|7341.5|7330|7339.5|7326.2|6
1647998880000|2022-03-23 01:28:00|7341|7326|7340|7325|7341.5|7326.5|7340|7325|0
1647998920000|2022-03-23 01:28:40|7339.5|7324.5|7337.5|7322.5|7339.5|7324.5|7337.5|7322.5|0
1647998930000|2022-03-23 01:28:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|0
1647998960000|2022-03-23 01:29:20|7333.8|7323.8|7333.2|7323.2|7333.8|7323.8|7333.2|7323.2|0
1647998990000|2022-03-23 01:29:50|7332.9|7322.9|7332.5|7322.5|7332.9|7322.9|7332.5|7322.5|0
1647999020000|2022-03-23 01:30:20|7332.7|7322.7|7333|7323|7333|7323|7332.7|7322.7|0
1647999030000|2022-03-23 01:30:30|7332.5|7322.5|7332.5|7322.5|7332.5|7322.5|7332.5|7322.5|0
1647999080000|2022-03-23 01:31:20|7332.7|7322.7|7333|7323|7333|7323|7332.7|7322.7|0
1647999100000|2022-03-23 01:31:40|7332.5|7322.5|7332.5|7322.5|7332.5|7322.5|7332.5|7322.5|0
1647999110000|2022-03-23 01:31:50|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|1
1647999160000|2022-03-23 01:32:40|7333.1|7323.1|7335.3|7320.3|7335.3|7323.1|7333.1|7320.3|2
1647999210000|2022-03-23 01:33:30|7332.5|7322.5|7335.3|7320.3|7335.3|7322.5|7332.1|7320.3|0
1647999220000|2022-03-23 01:33:40|7332.5|7322.5|7335.3|7320.3|7335.3|7322.5|7332.5|7320.3|0
1647999230000|2022-03-23 01:33:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1647999240000|2022-03-23 01:34:00|7336|7330|7334.3|7328.3|7336|7330|7334.3|7328.3|0
1647999250000|2022-03-23 01:34:10|7333|7327|7333|7327|7333|7327|7333|7327|0
1647999280000|2022-03-23 01:34:40|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|7334.3|7328.3|1
1647999290000|2022-03-23 01:34:50|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|7334.1|7328.1|0
1647999300000|2022-03-23 01:35:00|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|0
1647999310000|2022-03-23 01:35:10|7339.2|7324.2|7336.4|7326.4|7339.2|7327.2|7336.4|7324.2|0
1647999320000|2022-03-23 01:35:20|7339.2|7324.2|7336.4|7326.4|7339.2|7326.4|7336.1|7324.2|0
1647999330000|2022-03-23 01:35:30|7336.1|7326.1|7330.1|7324.1|7337.1|7326.1|7330.1|7320.8|0
1647999340000|2022-03-23 01:35:40|7329.8|7323.8|7329.3|7323.3|7329.8|7323.8|7329.3|7323.3|0
1647999350000|2022-03-23 01:35:50|7329.8|7323.8|7329.3|7323.3|7329.8|7323.8|7328.8|7322.8|1
1647999360000|2022-03-23 01:36:00|7328.3|7322.3|7328.3|7322.3|7328.8|7322.8|7328.3|7322.3|6
1647999400000|2022-03-23 01:36:40|7334.2|7319.2|7332.3|7326.3|7334.2|7326.3|7331.7|7319.2|1
1647999410000|2022-03-23 01:36:50|||||||||1
1647999420000|2022-03-23 01:37:00|7331.8|7325.8|7331.6|7325.6|7332.3|7326.3|7331.6|7325.6|0
1647999430000|2022-03-23 01:37:10|7331.3|7325.3|7330.6|7324.6|7331.3|7325.3|7330.6|7324.6|0
1647999440000|2022-03-23 01:37:20|7331.6|7325.6|7331.3|7325.3|7331.6|7325.6|7331.3|7325.3|0
1647999450000|2022-03-23 01:37:30|7330.3|7324.3|7329.8|7323.8|7330.3|7324.3|7329.8|7323.8|0
1647999460000|2022-03-23 01:37:40|7330.1|7324.1|7330.3|7324.3|7330.3|7324.3|7330.1|7324.1|0
1647999470000|2022-03-23 01:37:50|7329.8|7323.8|7329.8|7323.8|7330.3|7324.3|7329.8|7323.8|0
1647999480000|2022-03-23 01:38:00|7330.1|7324.1|7329.8|7323.8|7330.3|7324.3|7329.8|7323.8|0
1647999490000|2022-03-23 01:38:10|7330.1|7324.1|7330.3|7324.3|7330.3|7324.3|7330.1|7324.1|0
1647999500000|2022-03-23 01:38:20|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|7329.8|7323.8|0
1647999510000|2022-03-23 01:38:30|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|0
1647999530000|2022-03-23 01:38:50|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|0
1647999540000|2022-03-23 01:39:00|7333.1|7323.1|7333.1|7323.1|7333.1|7323.1|7333.1|7323.1|0
1647999560000|2022-03-23 01:39:20|7334|7324|7338.7|7323.7|7338.7|7324|7334|7323.7|1
1647999570000|2022-03-23 01:39:30|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|0
1647999580000|2022-03-23 01:39:40|7336.4|7326.4|7336.1|7326.1|7336.4|7326.4|7336.1|7326.1|0
1647999600000|2022-03-23 01:40:00|7335.8|7325.8|7335.6|7325.6|7335.8|7325.8|7335.3|7325.3|0
1647999630000|2022-03-23 01:40:30|7338.4|7323.4|7338.6|7323.6|7338.6|7326.9|7336.4|7323.4|0
1647999640000|2022-03-23 01:40:40|7336.2|7326.2|7338.4|7323.4|7338.4|7326.9|7336.2|7323.4|0
1647999660000|2022-03-23 01:41:00|7336.2|7326.2|7336.9|7326.9|7338.6|7326.9|7336.2|7323.6|0
1647999670000|2022-03-23 01:41:10|7336.2|7326.2|7338.4|7323.4|7338.4|7326.2|7336.2|7323.4|0
1647999700000|2022-03-23 01:41:40|7336.4|7326.4|7338.6|7323.6|7338.6|7326.4|7336.4|7323.6|0
1647999720000|2022-03-23 01:42:00|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|0
1647999750000|2022-03-23 01:42:30|7336.2|7326.2|7336.2|7326.2|7336.2|7326.2|7336.2|7326.2|0
1647999760000|2022-03-23 01:42:40|7336.9|7326.9|7336.4|7326.4|7336.9|7326.9|7336.4|7326.4|0
1647999770000|2022-03-23 01:42:50|7338.6|7323.6|7338.4|7323.4|7338.6|7326.1|7335.6|7323.4|0
1647999780000|2022-03-23 01:43:00|7336.7|7326.7|7338.4|7323.4|7338.8|7326.7|7336.7|7323.4|0
1647999820000|2022-03-23 01:43:40|7336.4|7326.4|7336.4|7326.4|7336.4|7326.4|7336.4|7326.4|0
1647999850000|2022-03-23 01:44:10|7336.7|7326.7|7335.4|7329.4|7336.9|7329.4|7335.2|7326.7|0
1647999860000|2022-03-23 01:44:20|7335.7|7329.7|7335.9|7329.9|7335.9|7329.9|7335.4|7329.4|0
1647999880000|2022-03-23 01:44:40|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|0
1647999890000|2022-03-23 01:44:50|7336.4|7330.4|7342.1|7332.1|7342.1|7332.1|7336.4|7330.4|2
1647999900000|2022-03-23 01:45:00|7341.6|7331.6|7341.6|7331.6|7342.1|7332.1|7341.6|7331.6|0
1647999910000|2022-03-23 01:45:10|7341.9|7331.9|7342.3|7332.3|7342.3|7334.6|7340.6|7331.9|0
1647999920000|2022-03-23 01:45:20|7340.6|7334.6|7342.1|7332.1|7342.3|7334.6|7340.4|7332.1|0
1647999930000|2022-03-23 01:45:30|7340.4|7334.4|7340.6|7334.6|7342.3|7334.6|7340.4|7332.1|0
1647999940000|2022-03-23 01:45:40|7342.3|7332.3|7342.3|7332.3|7342.3|7335.1|7340.6|7332.1|0
1647999950000|2022-03-23 01:45:50|7341.6|7331.6|7340.9|7334.9|7341.6|7335.1|7340.2|7331.6|0
1647999960000|2022-03-23 01:46:00|7341.1|7335.1|7341.1|7335.1|7341.1|7335.1|7340.8|7334.8|0
1647999970000|2022-03-23 01:46:10|7340.8|7334.8|7340.6|7334.6|7341.1|7335.1|7340.6|7334.6|0
1647999980000|2022-03-23 01:46:20|7341.1|7335.1|7341.1|7335.1|7341.3|7335.3|7341.1|7335.1|0
1648000010000|2022-03-23 01:46:50|7341.4|7335.4|7341.1|7335.1|7342.1|7336.1|7341.1|7335.1|0
1648000020000|2022-03-23 01:47:00|7340.6|7334.6|7341.1|7335.1|7341.1|7335.1|7340.6|7334.6|0
1648000030000|2022-03-23 01:47:10|7340.8|7334.8|7341.1|7335.1|7341.1|7335.1|7340.6|7334.6|0
1648000050000|2022-03-23 01:47:30|7339.9|7333.9|7343.6|7328.6|7343.6|7333.9|7339.9|7328.1|0
1648000060000|2022-03-23 01:47:40|7342.1|7332.1|7343.6|7328.6|7343.6|7332.1|7342.1|7328.6|0
1648000070000|2022-03-23 01:47:50|7342.6|7327.6|7343.1|7328.1|7343.1|7328.1|7342.6|7327.6|0
1648000080000|2022-03-23 01:48:00|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|0
1648000100000|2022-03-23 01:48:20|7342.9|7327.9|7342.6|7327.6|7343.1|7328.1|7342.6|7327.6|0
1648000110000|2022-03-23 01:48:30|7342.3|7327.3|7341.6|7326.6|7342.3|7327.3|7341.6|7326.6|0
1648000120000|2022-03-23 01:48:40|7341.4|7326.4|7342.1|7327.1|7342.1|7327.1|7341.4|7326.4|0
1648000130000|2022-03-23 01:48:50|7341.8|7326.8|7341.6|7326.6|7341.8|7326.8|7341.6|7326.6|0
1648000140000|2022-03-23 01:49:00|7342.1|7327.1|7341.8|7326.8|7342.3|7327.3|7341.8|7326.8|0
1648000160000|2022-03-23 01:49:20|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7341.8|7326.8|0
1648000170000|2022-03-23 01:49:30|7342|7327|7342.3|7327.3|7342.3|7327.3|7341.8|7326.8|0
1648000180000|2022-03-23 01:49:40|7342|7327|7342.3|7327.3|7342.3|7327.3|7341.8|7326.8|0
1648000220000|2022-03-23 01:50:20|7342.9|7327.9|7343.8|7328.8|7343.8|7328.8|7342.7|7327.7|0
1648000280000|2022-03-23 01:51:20|7341.6|7331.6|7341.6|7331.6|7341.6|7331.6|7341.6|7331.6|0
1648000290000|2022-03-23 01:51:30|7341.8|7331.8|7344|7329|7344|7331.8|7341.8|7329|0
1648000300000|2022-03-23 01:51:40|7343.8|7328.8|7338.5|7332.5|7343.8|7332.5|7337.5|7328.8|0
1648000330000|2022-03-23 01:52:10|7338.7|7332.7|7338.5|7332.5|7338.7|7332.7|7338.3|7332.3|0
1648000340000|2022-03-23 01:52:20|7338.8|7332.8|7339.5|7333.5|7339.5|7333.5|7338.7|7332.7|0
1648000350000|2022-03-23 01:52:30|7340.5|7334.5|7346.5|7340.5|7346.5|7340.5|7340.5|7334.5|2
1648000360000|2022-03-23 01:52:40|7346.2|7340.2|7346|7340|7346.5|7340.5|7346|7340|0
1648000370000|2022-03-23 01:52:50|7346.3|7340.3|7346.6|7340.6|7346.6|7340.6|7346|7340|0
1648000380000|2022-03-23 01:53:00|7347|7341|7346.3|7340.3|7347|7341|7346|7340|0
1648000390000|2022-03-23 01:53:10|7346.5|7340.5|7348.8|7342.8|7348.8|7342.8|7346|7340|1
1648000400000|2022-03-23 01:53:20|7349.3|7343.3|7350.3|7344.3|7350.3|7344.3|7348.8|7342.8|0
1648000410000|2022-03-23 01:53:30|7348.8|7342.8|7348.8|7342.8|7350.3|7344.3|7348.8|7342.8|0
1648000420000|2022-03-23 01:53:40|7349.1|7343.1|7348.3|7342.3|7350.3|7344.3|7348.3|7342.3|1
1648000430000|2022-03-23 01:53:50|7349.4|7343.4|7351.8|7345.8|7353.5|7345.8|7348.3|7342.3|2
1648000440000|2022-03-23 01:54:00|7352|7346|7352.5|7346.5|7353.7|7346.5|7352|7343.5|0
1648000450000|2022-03-23 01:54:10|7353.9|7343.9|7353.7|7343.7|7353.9|7346|7352|7343.5|0
1648000460000|2022-03-23 01:54:20|7351.8|7345.8|7352|7346|7353.5|7346|7351.8|7343.5|0
1648000470000|2022-03-23 01:54:30|7353.5|7343.5|7353.5|7343.5|7353.7|7346|7351.5|7343.5|0
1648000480000|2022-03-23 01:54:40|7352|7346|7352|7346|7353.5|7346|7351.8|7343.5|0
1648000490000|2022-03-23 01:54:50|7353.7|7343.7|7352|7346|7353.7|7346|7351.8|7343.5|0
1648000500000|2022-03-23 01:55:00|7353.7|7343.7|7352|7346|7353.7|7346|7351.5|7343.5|0
1648000510000|2022-03-23 01:55:10|7353.5|7343.5|7352|7346|7353.5|7346.1|7351.8|7343.5|0
1648000520000|2022-03-23 01:55:20|7353.7|7343.7|7353.5|7343.5|7353.7|7346.5|7351.8|7343.5|0
1648000530000|2022-03-23 01:55:30|7352|7346|7353|7347|7353.5|7347|7351.8|7343.5|0
1648000540000|2022-03-23 01:55:40|7354.2|7344.2|7352|7346|7354.2|7347.5|7351|7343.3|1
1648000550000|2022-03-23 01:55:50|7352.5|7346.5|7353.5|7343.5|7353.8|7347.8|7352.5|7343.5|1
1648000560000|2022-03-23 01:56:00|7353.2|7343.2|7353|7343|7355.2|7343.2|7352.8|7340|0
1648000570000|2022-03-23 01:56:10|7355|7340|7355|7340|7355.3|7343|7352.8|7340|0
1648000580000|2022-03-23 01:56:20|7352.8|7342.8|7352.8|7342.8|7355.2|7343|7352.8|7340|0
1648000590000|2022-03-23 01:56:30|7353|7343|7352|7346|7355|7346|7352|7340|3
1648000620000|2022-03-23 01:57:00|7352.3|7346.3|7352.5|7346.5|7352.5|7346.5|7352.3|7346.3|0
1648000630000|2022-03-23 01:57:10|7353|7347|7352.8|7346.8|7353.5|7347.5|7352|7346|0
1648000640000|2022-03-23 01:57:20|7353|7347|7356.5|7350.5|7356.5|7350.5|7353|7347|1
1648000650000|2022-03-23 01:57:30|7357|7351|7355.7|7349.7|7358.2|7351.5|7355|7347.5|0
1648000660000|2022-03-23 01:57:40|7355|7349|7355.6|7349.6|7357.7|7350.5|7354.5|7347.7|2
1648000670000|2022-03-23 01:57:50|7355.8|7349.8|7355.8|7349.8|7356.6|7350.6|7355.3|7349.3|0
1648000680000|2022-03-23 01:58:00|7356.1|7350.1|7355.8|7349.8|7356.1|7350.1|7355.3|7349.3|0
1648000690000|2022-03-23 01:58:10|7356.1|7350.1|7355.6|7349.6|7356.1|7350.1|7355.3|7349.3|0
1648000700000|2022-03-23 01:58:20|7355.8|7349.8|7356.3|7350.3|7356.3|7350.3|7355.3|7349.3|0
1648000710000|2022-03-23 01:58:30|7356.6|7350.6|7354.8|7348.8|7356.6|7350.6|7354.8|7348.8|3
1648000720000|2022-03-23 01:58:40|7354.5|7348.5|7354.5|7348.5|7354.5|7348.5|7354.5|7348.5|0
1648000740000|2022-03-23 01:59:00|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|0
1648000750000|2022-03-23 01:59:10|7357.1|7347.1|7357.1|7347.1|7357.1|7347.1|7357.1|7347.1|2
1648000760000|2022-03-23 01:59:20|7354.8|7348.8|7357.1|7347.1|7357.1|7348.8|7354.8|7346.8|0
1648000770000|2022-03-23 01:59:30|7354.8|7348.8|7354.1|7348.1|7354.8|7348.8|7354|7348|0
1648000780000|2022-03-23 01:59:40|7354.5|7348.5|7354.5|7348.5|7354.5|7348.5|7354.5|7348.5|0
1648000800000|2022-03-23 02:00:00|7354|7348|7353|7347|7355.7|7348.2|7353|7345.7|0
1648000810000|2022-03-23 02:00:10|7352.5|7346.5|7352|7346|7352.5|7346.5|7352|7346|0
1648000820000|2022-03-23 02:00:20|7355.6|7340.6|7355.6|7340.6|7355.6|7343.7|7353.7|7340.6|0
1648000830000|2022-03-23 02:00:30|7353.4|7343.4|7352.5|7346.5|7356.2|7346.5|7352|7340.6|0
1648000840000|2022-03-23 02:00:40|7353.9|7343.9|7352|7346|7356.4|7347|7352|7340.6|0
1648000850000|2022-03-23 02:00:50|7353.7|7343.7|7352.5|7346.5|7356.2|7347|7352|7340.6|0
1648000860000|2022-03-23 02:01:00|7352.8|7346.8|7357.3|7351.3|7357.3|7351.3|7352.8|7346.3|5
1648000870000|2022-03-23 02:01:10|7357.8|7351.8|7356.8|7350.8|7358.3|7352.3|7356.8|7350.8|0
1648000880000|2022-03-23 02:01:20|7357.9|7351.9|7355.5|7349.5|7358.5|7352.5|7355.5|7349.5|4
1648000890000|2022-03-23 02:01:30|7355.8|7349.8|7355.8|7349.8|7355.8|7349.8|7355.8|7349.8|0
1648000900000|2022-03-23 02:01:40|7357.3|7347.3|7355|7349|7357.3|7349.3|7355|7347.3|0
1648000910000|2022-03-23 02:01:50|7356.5|7346.5|7356|7346|7356.5|7346.5|7356|7346|0
1648000930000|2022-03-23 02:02:10|7357.1|7347.1|7357.1|7347.1|7359.9|7347.1|7357.1|7344.9|0
1648000980000|2022-03-23 02:03:00|7356.6|7346.6|7356.6|7346.6|7356.6|7346.6|7356.6|7346.6|0
1648001010000|2022-03-23 02:03:30|7354.3|7348.3|7356.6|7346.6|7356.6|7348.3|7354.3|7346.6|1
1648001020000|2022-03-23 02:03:40|7354.3|7348.3|7354.1|7348.1|7354.3|7348.3|7354.1|7348.1|0
1648001030000|2022-03-23 02:03:50|7354.4|7348.4|7354.1|7348.1|7354.4|7348.4|7354.1|7348.1|0
1648001040000|2022-03-23 02:04:00|7356.6|7346.6|7354.1|7348.1|7356.6|7348.1|7354.1|7346.6|0
1648001050000|2022-03-23 02:04:10|7356.6|7346.6|7356.6|7346.6|7356.6|7348.1|7354.1|7346.6|0
1648001060000|2022-03-23 02:04:20|7354.1|7348.1|7356.3|7346.3|7356.6|7348.3|7354.1|7346.3|0
1648001070000|2022-03-23 02:04:30|7356.6|7346.6|7357.1|7347.1|7357.1|7347.1|7356.6|7346.6|0
1648001080000|2022-03-23 02:04:40|7357.3|7347.3|7357|7351|7357.3|7351|7356.7|7347.3|0
1648001090000|2022-03-23 02:04:50|7356.7|7350.7|7356.5|7350.5|7357|7351|7356.5|7350.5|0
1648001100000|2022-03-23 02:05:00|7356|7350|7356.8|7350.8|7357.3|7351.3|7355.7|7349.7|3
1648001110000|2022-03-23 02:05:10|7357.3|7351.3|7358.3|7352.3|7358.3|7352.3|7356.8|7350.8|4
1648001120000|2022-03-23 02:05:20|7358.1|7352.1|7358.3|7352.3|7358.3|7352.3|7358.1|7352.1|1
1648001130000|2022-03-23 02:05:30|7358.1|7352.1|7360.6|7354.6|7360.6|7354.6|7358.1|7352.1|13
1648001150000|2022-03-23 02:05:50|7361.5|7355.5|7360.9|7354.9|7361.5|7355.5|7360.9|7354.9|2
1648001160000|2022-03-23 02:06:00|7360.6|7354.6|7360.6|7354.6|7360.6|7354.6|7360.6|7354.6|0
1648001170000|2022-03-23 02:06:10|7360.3|7354.3|7360.9|7354.9|7360.9|7354.9|7360.3|7354.3|0
1648001180000|2022-03-23 02:06:20|7360.6|7354.6|7360.9|7354.9|7360.9|7354.9|7360.6|7354.6|0
1648001190000|2022-03-23 02:06:30|7363.4|7353.4|7363.4|7353.4|7363.4|7353.4|7363.4|7353.4|0
1648001200000|2022-03-23 02:06:40|7364.3|7354.3|7363.4|7353.4|7364.3|7354.3|7363.4|7353.4|0
1648001210000|2022-03-23 02:06:50|7362.7|7356.7|7362.7|7356.7|7363.8|7356.7|7362.4|7353.8|9
1648001220000|2022-03-23 02:07:00|7362.9|7356.9|7365.6|7359.6|7365.6|7359.6|7362.9|7356.9|1
1648001230000|2022-03-23 02:07:10|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|0
1648001240000|2022-03-23 02:07:20|7364.8|7358.8|7365.1|7359.1|7365.1|7359.1|7364.5|7358.5|0
1648001250000|2022-03-23 02:07:30|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|0
1648001260000|2022-03-23 02:07:40|7364.5|7358.5|7365.6|7359.6|7365.6|7359.6|7364.5|7358.5|1
1648001270000|2022-03-23 02:07:50|7365.1|7359.1|7365.4|7359.4|7365.4|7359.4|7365.1|7359.1|0
1648001310000|2022-03-23 02:08:30|7366.6|7360.6|7366.6|7360.6|7366.6|7360.6|7366.6|7360.6|0
1648001320000|2022-03-23 02:08:40|7365.3|7359.3|7364.8|7358.8|7365.3|7359.3|7364.8|7358.8|1
1648001330000|2022-03-23 02:08:50|7365.4|7359.4|7365.4|7359.4|7365.4|7359.4|7365.4|7359.4|1
1648001340000|2022-03-23 02:09:00|7365.1|7359.1|7364.8|7358.8|7365.1|7359.1|7364.8|7358.8|0
1648001360000|2022-03-23 02:09:20|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|0
1648001370000|2022-03-23 02:09:30|7366.2|7360.2|7366.5|7360.5|7366.5|7360.5|7366.2|7360.2|3
1648001380000|2022-03-23 02:09:40|7366|7360|7366|7360|7366|7360|7366|7360|0
1648001390000|2022-03-23 02:09:50|7366.3|7360.3|7366.3|7360.3|7366.3|7360.3|7366.3|7360.3|1
1648001440000|2022-03-23 02:10:40|7365.9|7359.9|7365.3|7359.3|7365.9|7359.9|7365.3|7359.3|0
1648001450000|2022-03-23 02:10:50|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|1
1648001480000|2022-03-23 02:11:20|7365|7359|7365.9|7359.9|7365.9|7359.9|7365|7359|0
1648001490000|2022-03-23 02:11:30|7364.8|7358.8|7364.5|7358.5|7364.8|7358.8|7364.5|7358.5|0
1648001500000|2022-03-23 02:11:40|7365.1|7359.1|7365.4|7359.4|7367.4|7359.4|7364.8|7357.4|0
1648001510000|2022-03-23 02:11:50|7365.9|7359.9|7365.1|7359.1|7365.9|7359.9|7365.1|7359.1|0
1648001520000|2022-03-23 02:12:00|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|0
1648001530000|2022-03-23 02:12:10|7364.5|7358.5|7367.4|7357.4|7367.4|7359.1|7364.5|7357.4|0
1648001540000|2022-03-23 02:12:20|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|5
1648001570000|2022-03-23 02:12:50|7361.6|7355.6|7356.8|7350.8|7361.6|7355.6|7356.8|7350.8|2
1648001580000|2022-03-23 02:13:00|7360.1|7354.1|7360.1|7354.1|7360.1|7354.1|7359.8|7353.8|3
1648001600000|2022-03-23 02:13:20|7359.8|7353.8|7363.5|7348.5|7363.5|7353.8|7359.8|7348.5|0
1648001610000|2022-03-23 02:13:30|7361.3|7351.3|7361|7351|7361.3|7351.3|7361|7351|0
1648001620000|2022-03-23 02:13:40|7361.3|7351.3|7358.3|7352.3|7361.3|7352.7|7358.3|7350.5|0
1648001630000|2022-03-23 02:13:50|7360.5|7350.5|7360.5|7350.5|7360.8|7352.5|7357.8|7349.8|0
1648001640000|2022-03-23 02:14:00|7360.8|7350.8|7358.3|7352.3|7360.8|7352.8|7358.3|7350.8|0
1648001650000|2022-03-23 02:14:10|7360.5|7350.5|7360.8|7350.8|7360.8|7352.5|7358.3|7350.5|1
1648001660000|2022-03-23 02:14:20|7361|7351|7359.3|7353.3|7361|7353.3|7359.3|7351|0
1648001670000|2022-03-23 02:14:30|7359.5|7353.5|7359|7353|7359.5|7353.5|7359|7353|0
1648001680000|2022-03-23 02:14:40|7361.5|7351.5|7362|7352|7364.6|7352|7361.5|7349.6|1
1648001690000|2022-03-23 02:14:50|7365|7350|7362|7352|7365|7352.3|7362|7350|1
1648001700000|2022-03-23 02:15:00|7365|7350|7359|7353|7365|7353|7359|7350|0
1648001740000|2022-03-23 02:15:40|7358.5|7352.5|7358.5|7352.5|7358.5|7352.5|7358.5|7352.5|0
1648001810000|2022-03-23 02:16:50|||||||||1
1648001870000|2022-03-23 02:17:50|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|7358.8|7352.8|1
1648001900000|2022-03-23 02:18:20|7359|7353|7359|7353|7359|7353|7359|7353|0
1648001920000|2022-03-23 02:18:40|7359.6|7353.6|7359.6|7353.6|7359.6|7353.6|7359.6|7353.6|0
1648001930000|2022-03-23 02:18:50|||||||||1
1648001940000|2022-03-23 02:19:00|7359|7353|7361.7|7355.7|7361.7|7355.7|7359|7353|2
1648001960000|2022-03-23 02:19:20|7361.4|7355.4|7361.4|7355.4|7361.4|7355.4|7361.4|7355.4|0
1648001990000|2022-03-23 02:19:50|||||||||1
1648002000000|2022-03-23 02:20:00|7361.7|7355.7|7361.7|7355.7|7361.7|7355.7|7361.7|7355.7|0
1648002020000|2022-03-23 02:20:20|7361.4|7355.4|7361.4|7355.4|7361.4|7355.4|7361.4|7355.4|0
1648002050000|2022-03-23 02:20:50|7361.7|7355.7|7361.7|7355.7|7361.7|7355.7|7361.7|7355.7|0
1648002060000|2022-03-23 02:21:00|||||||||1
1648002120000|2022-03-23 02:22:00|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|0
1648002170000|2022-03-23 02:22:50|7361.9|7355.9|7362.4|7356.4|7362.4|7356.4|7361.9|7355.9|1
1648002250000|2022-03-23 02:24:10|7365|7355|7365|7355|7365|7355|7365|7355|1
1648002290000|2022-03-23 02:24:50|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|1
1648002310000|2022-03-23 02:25:10|7367.1|7357.1|7367.1|7357.1|7367.1|7357.1|7367.1|7357.1|1
1648002350000|2022-03-23 02:25:50|||||||||1
1648002370000|2022-03-23 02:26:10|7366|7360|7365.6|7359.6|7366|7360|7365.6|7359.6|3
1648002410000|2022-03-23 02:26:50|||||||||1
1648002440000|2022-03-23 02:27:20|7366|7360|7366.9|7360.9|7366.9|7360.9|7366|7360|0
1648002450000|2022-03-23 02:27:30|7366|7360|7366|7360|7366|7360|7366|7360|0
1648002460000|2022-03-23 02:27:40|7366.7|7360.7|7366|7360|7366.7|7360.7|7366|7360|0
1648002500000|2022-03-23 02:28:20|7368.3|7358.3|7366|7360|7368.3|7360|7366|7358.3|4
1648002530000|2022-03-23 02:28:50|7369.8|7359.8|7369.8|7359.8|7369.8|7359.8|7369.8|7359.8|0
1648002580000|2022-03-23 02:29:40|7370.7|7360.7|7370.7|7360.7|7370.7|7360.7|7370.7|7360.7|1
1648002600000|2022-03-23 02:30:00|7368.4|7362.4|7370.7|7360.7|7371.2|7362.9|7368.4|7360.7|0
1648002610000|2022-03-23 02:30:10|7370.9|7360.9|7370.9|7360.9|7370.9|7360.9|7370.9|7360.9|0
1648002630000|2022-03-23 02:30:30|7371.2|7361.2|7371.2|7361.2|7371.2|7361.2|7371.2|7361.2|0
1648002640000|2022-03-23 02:30:40|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|0
1648002660000|2022-03-23 02:31:00|7370.3|7364.3|7370.6|7364.6|7370.6|7364.6|7370.3|7364.3|20
1648002680000|2022-03-23 02:31:20|7370.3|7364.3|7378.1|7372.1|7378.1|7372.1|7370.3|7364.3|19
1648002690000|2022-03-23 02:31:30|7378.4|7372.4|7378.4|7372.4|7378.4|7372.4|7378.4|7372.4|0
1648002700000|2022-03-23 02:31:40|||||||||1
1648002720000|2022-03-23 02:32:00|7378.1|7372.1|7378.5|7368.5|7378.7|7372.7|7377.1|7368.5|4
1648002740000|2022-03-23 02:32:20|7377.4|7367.4|7378.5|7368.5|7378.5|7368.5|7377.4|7367.4|0
1648002800000|2022-03-23 02:33:20|||||||||1
1648002820000|2022-03-23 02:33:40|7378.2|7368.2|7378.2|7368.2|7378.2|7368.2|7378.2|7368.2|0
1648002850000|2022-03-23 02:34:10|7377.1|7371.1|7377.3|7371.3|7377.3|7371.3|7377.1|7371.1|0
1648002880000|2022-03-23 02:34:40|7377|7371|7376.7|7370.7|7377|7371|7376.7|7370.7|0
1648002890000|2022-03-23 02:34:50|7376.5|7370.5|7375.7|7369.7|7376.7|7370.7|7375.7|7369.7|3
1648002910000|2022-03-23 02:35:10|7376|7370|7376.2|7370.2|7376.2|7370.2|7376|7370|0
1648002920000|2022-03-23 02:35:20|7376|7370|7375.7|7369.7|7376|7370|7375.7|7369.7|0
1648002930000|2022-03-23 02:35:30|7376|7370|7375.7|7369.7|7376|7370|7375.7|7369.7|0
1648002950000|2022-03-23 02:35:50|7375.4|7369.4|7371.8|7365.8|7375.4|7369.4|7371.8|7365.8|1
1648002960000|2022-03-23 02:36:00|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|0
1648002970000|2022-03-23 02:36:10|7371.9|7365.9|7372.2|7366.2|7372.2|7366.2|7371.9|7365.9|0
1648002980000|2022-03-23 02:36:20|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|0
1648002990000|2022-03-23 02:36:30|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|0
1648003000000|2022-03-23 02:36:40|7371|7365|7371|7365|7371|7365|7371|7365|0
1648003010000|2022-03-23 02:36:50|7370.8|7364.8|7371|7365|7371|7365|7370.3|7364.3|0
1648003030000|2022-03-23 02:37:10|7370.8|7364.8|7371|7365|7371|7365|7370.3|7364.3|0
1648003040000|2022-03-23 02:37:20|7370.8|7364.8|7370.3|7364.3|7370.8|7364.8|7370.3|7364.3|0
1648003050000|2022-03-23 02:37:30|7370|7364|7371.7|7361.7|7371.7|7364|7370|7361.7|1
1648003060000|2022-03-23 02:37:40|7365.9|7355.9|7366.3|7356.3|7366.3|7359.3|7365.3|7355.9|3
1648003080000|2022-03-23 02:38:00|7365.9|7355.9|7365.9|7355.9|7365.9|7355.9|7365.9|7355.9|0
1648003090000|2022-03-23 02:38:10|7365.4|7355.4|7366.4|7356.4|7366.4|7356.4|7365.4|7355.4|0
1648003100000|2022-03-23 02:38:20|7365.9|7355.9|7366.4|7356.4|7366.4|7356.4|7365.9|7355.9|0
1648003150000|2022-03-23 02:39:10|7365.9|7355.9|7365.4|7355.4|7365.9|7355.9|7365.4|7355.4|0
1648003180000|2022-03-23 02:39:40|7365.6|7355.6|7363.9|7357.9|7365.6|7357.9|7363.9|7355.6|0
1648003210000|2022-03-23 02:40:10|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|0
1648003280000|2022-03-23 02:41:20|7363.9|7357.9|7366.4|7356.4|7366.4|7357.9|7363.9|7356.4|0
1648003290000|2022-03-23 02:41:30|7363.4|7357.4|7362.9|7356.9|7363.4|7357.4|7362.9|7356.9|0
1648003300000|2022-03-23 02:41:40|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|0
1648003310000|2022-03-23 02:41:50|||||||||2
1648003320000|2022-03-23 02:42:00|7358.5|7352.5|7358.5|7352.5|7358.5|7352.5|7358.5|7352.5|1
1648003330000|2022-03-23 02:42:10|7358|7352|7356.6|7350.6|7358|7352|7354.8|7348.8|1
1648003340000|2022-03-23 02:42:20|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|0
1648003350000|2022-03-23 02:42:30|7354.8|7348.8|7354|7348|7354.8|7348.8|7354|7348|1
1648003360000|2022-03-23 02:42:40|7357|7347|7357|7347|7357|7347|7357|7347|1
1648003380000|2022-03-23 02:43:00|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|3
1648003390000|2022-03-23 02:43:10|||||||||9
1648003420000|2022-03-23 02:43:40|7353.6|7343.6|7351.9|7345.9|7353.6|7345.9|7351.9|7343.6|0
1648003440000|2022-03-23 02:44:00|7353.6|7343.6|7351.9|7345.9|7353.6|7345.9|7351.9|7343.6|0
1648003470000|2022-03-23 02:44:30|7351.4|7345.4|7351.9|7345.9|7351.9|7345.9|7351.4|7345.4|0
1648003490000|2022-03-23 02:44:50|7351.6|7345.6|7351.4|7345.4|7351.6|7345.6|7351.4|7345.4|0
1648003500000|2022-03-23 02:45:00|7351.9|7345.9|7355.9|7345.9|7355.9|7346.1|7351.9|7345.9|0
1648003530000|2022-03-23 02:45:30|7360.9|7345.4|7360.4|7345.4|7360.9|7345.4|7360.4|7345.4|1
1648003540000|2022-03-23 02:45:40|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|0
1648003550000|2022-03-23 02:45:50|7359.9|7344.9|7358.9|7343.9|7359.9|7344.9|7358.9|7343.9|0
1648003590000|2022-03-23 02:46:30|7355.9|7345.9|7355.9|7345.9|7355.9|7345.9|7355.9|7345.9|0
1648003600000|2022-03-23 02:46:40|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|0
1648003620000|2022-03-23 02:47:00|7356.1|7346.1|7356.1|7346.1|7356.1|7346.1|7356.1|7346.1|0
1648003630000|2022-03-23 02:47:10|7355.9|7345.9|7355.9|7345.9|7355.9|7345.9|7355.9|7345.9|0
1648003650000|2022-03-23 02:47:30|7357|7347|7357.9|7347.9|7357.9|7347.9|7357|7347|1
1648003680000|2022-03-23 02:48:00|7357.4|7347.4|7358.4|7348.4|7358.4|7350.9|7355.6|7347.4|0
1648003690000|2022-03-23 02:48:10|7357.1|7351.1|7358.9|7352.9|7360.4|7352.9|7357.1|7349.6|0
1648003700000|2022-03-23 02:48:20|7359.4|7353.4|7358.9|7352.9|7359.4|7353.4|7358.9|7352.9|0
1648003710000|2022-03-23 02:48:30|7358.6|7352.6|7358.4|7352.4|7358.9|7352.9|7358.4|7352.4|0
1648003720000|2022-03-23 02:48:40|7359.4|7353.4|7359.4|7353.4|7359.6|7353.6|7358.4|7352.4|0
1648003730000|2022-03-23 02:48:50|7359.1|7353.1|7360.4|7350.4|7360.4|7353.1|7359.1|7350.4|0
1648003760000|2022-03-23 02:49:20|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|0
1648003770000|2022-03-23 02:49:30|7359.1|7353.1|7359.4|7353.4|7359.4|7353.4|7359.1|7353.1|0
1648003780000|2022-03-23 02:49:40|7360.1|7354.1|7362.1|7356.1|7362.6|7356.6|7360.1|7354.1|2
1648003800000|2022-03-23 02:50:00|7362.4|7356.4|7362.6|7356.6|7362.6|7356.6|7362.4|7356.4|0
1648003830000|2022-03-23 02:50:30|7362.4|7356.4|7362.1|7356.1|7362.4|7356.4|7361.6|7355.6|0
1648003840000|2022-03-23 02:50:40|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|0
1648003850000|2022-03-23 02:50:50|7362.4|7356.4|7362.1|7356.1|7362.4|7356.4|7362.1|7356.1|0
1648003860000|2022-03-23 02:51:00|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|1
1648003870000|2022-03-23 02:51:10|7363.1|7357.1|7365.4|7359.4|7365.4|7359.4|7363.1|7357.1|2
1648003880000|2022-03-23 02:51:20|7365.6|7359.6|7365.6|7359.6|7365.6|7359.6|7365.6|7359.6|0
1648003890000|2022-03-23 02:51:30|7366.3|7360.3|7369.1|7359.1|7369.1|7360.3|7366.3|7359.1|1
1648003920000|2022-03-23 02:52:00|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|0
1648003930000|2022-03-23 02:52:10|7368.8|7358.8|7368.8|7358.8|7368.8|7358.8|7368.8|7358.8|0
1648003940000|2022-03-23 02:52:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1648003980000|2022-03-23 02:53:00|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|0
1648004000000|2022-03-23 02:53:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|0
1648004070000|2022-03-23 02:54:30|7368.8|7358.8|7370.8|7355.8|7370.8|7358.8|7368.8|7355.8|0
1648004130000|2022-03-23 02:55:30|7370.5|7355.5|7370.8|7355.8|7370.8|7355.8|7370.5|7355.5|0
1648004150000|2022-03-23 02:55:50|7371.1|7356.1|7368.8|7358.8|7371.1|7358.8|7368.8|7356.1|0
1648004160000|2022-03-23 02:56:00|7371.1|7356.1|7371.1|7356.1|7371.1|7359.1|7369.1|7355.8|0
1648004170000|2022-03-23 02:56:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|0
1648004180000|2022-03-23 02:56:20|7371.1|7356.1|7368.8|7358.8|7371.1|7358.8|7368.8|7355.8|0
1648004190000|2022-03-23 02:56:30|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|0
1648004200000|2022-03-23 02:56:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|0
1648004210000|2022-03-23 02:56:50|7372.1|7357.1|7372.9|7357.9|7372.9|7357.9|7372.1|7357.1|4
1648004220000|2022-03-23 02:57:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|0
1648004250000|2022-03-23 02:57:30|7370.1|7360.1|7371.1|7361.1|7371.1|7361.1|7370.1|7360.1|0
1648004260000|2022-03-23 02:57:40|7371.4|7361.4|7371.1|7361.1|7373.4|7361.4|7371.1|7358.4|0
1648004270000|2022-03-23 02:57:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|0
1648004280000|2022-03-23 02:58:00|7371.4|7361.4|7371.4|7361.4|7373.4|7363.7|7369.7|7358.4|0
1648004290000|2022-03-23 02:58:10|7371.1|7361.1|7371.4|7361.4|7371.4|7361.4|7371.1|7361.1|0
1648004300000|2022-03-23 02:58:20|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|0
1648004320000|2022-03-23 02:58:40|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|0
1648004340000|2022-03-23 02:59:00|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|0
1648004350000|2022-03-23 02:59:10|7373.4|7358.4|7373.4|7358.4|7373.4|7361.1|7371.1|7358.4|0
1648004360000|2022-03-23 02:59:20|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|0
1648004380000|2022-03-23 02:59:40||7365.1||7361.1||7365.1||7361.1|2
1648004450000|2022-03-23 03:00:50|7371.4|7361.4|7371.1|7365.1|7371.4|7365.1|7369.7|7361.1|1
1648004460000|2022-03-23 03:01:00|7371.4|7365.4|7374.2|7364.2|7374.2|7366.5|7371.4|7364.2|1
1648004470000|2022-03-23 03:01:10|7372.5|7366.5|7374|7364|7374.2|7366.5|7372.5|7364|0
1648004500000|2022-03-23 03:01:40|7373.4|7367.4|7374.3|7368.3|7374.3|7368.3|7373.4|7367.4|0
1648004510000|2022-03-23 03:01:50|7375.4|7369.4|7375.9|7360.9|7376.7|7369.4|7375.4|7360.9|2
1648004540000|2022-03-23 03:02:20|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|0
1648004550000|2022-03-23 03:02:30|7376.7|7361.7|7376.2|7361.2|7376.8|7361.8|7376.2|7361.2|0
1648004560000|2022-03-23 03:02:40|7376.5|7361.5|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|0
1648004570000|2022-03-23 03:02:50|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|0
1648004580000|2022-03-23 03:03:00|7376.4|7361.4|7376.4|7361.4|7376.7|7361.7|7376.2|7361.2|0
1648004590000|2022-03-23 03:03:10|7376.7|7361.7|7376.4|7361.4|7376.9|7366.7|7372.7|7360.9|0
1648004600000|2022-03-23 03:03:20|7375|7365|7375.2|7365.2|7377.4|7367.8|7373.1|7361.4|0
1648004610000|2022-03-23 03:03:30|7376.9|7361.9|7373.8|7367.8|7376.9|7367.8|7372.4|7361.9|0
1648004620000|2022-03-23 03:03:40|7376.1|7366.1|7375.1|7369.1|7377.1|7369.4|7374.1|7366.1|0
1648004630000|2022-03-23 03:03:50|7374.8|7368.8|7377.7|7371.7|7377.9|7371.9|7374.8|7366.5|2
1648004640000|2022-03-23 03:04:00|7379.1|7369.1|7377.4|7371.4|7379.1|7371.9|7377.4|7369.1|0
1648004650000|2022-03-23 03:04:10|7379.1|7369.1|7379.1|7369.1|7379.4|7371.7|7377.4|7369.1|0
1648004670000|2022-03-23 03:04:30|7377.7|7371.7|7380.3|7374.3|7380.3|7374.3|7377.7|7371.7|0
1648004680000|2022-03-23 03:04:40|7378.5|7372.5|7380.2|7370.2|7380.2|7372.5|7378.5|7370.2|0
1648004710000|2022-03-23 03:05:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|2
1648004720000|2022-03-23 03:05:20|7381.6|7366.6|7381.6|7366.6|7381.8|7366.8|7381.3|7366.3|0
1648004730000|2022-03-23 03:05:30|7381.8|7366.8|7381.8|7366.8|7382.4|7369.9|7379.9|7366.6|0
1648004740000|2022-03-23 03:05:40|7381.6|7366.6|7378.5|7372.5|7382.1|7372.5|7378.5|7366.6|0
1648004750000|2022-03-23 03:05:50|7378.7|7372.7|7379|7373|7379|7373|7378.5|7372.5|0
1648004780000|2022-03-23 03:06:20|7378.5|7372.5|7381.8|7366.8|7382.1|7372.5|7378.5|7366.8|0
1648004790000|2022-03-23 03:06:30|7382.1|7367.1|7382.1|7367.1|7382.1|7369.9|7379.9|7366.8|0
1648004800000|2022-03-23 03:06:40|7379.9|7369.9|7379.9|7369.9|7379.9|7369.9|7379.9|7369.9|0
1648004810000|2022-03-23 03:06:50|7382.1|7367.1|7379.9|7369.9|7382.1|7369.9|7379.9|7367.1|0
1648004820000|2022-03-23 03:07:00|7380.2|7370.2|7380.2|7370.2|7380.2|7372.5|7378.5|7370.2|0
1648004870000|2022-03-23 03:07:50|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1648004880000|2022-03-23 03:08:00|7379.9|7369.9|7382.1|7367.1|7382.1|7369.9|7379.9|7367.1|0
1648004890000|2022-03-23 03:08:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.5|7366.5|0
1648004900000|2022-03-23 03:08:20|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1648004960000|2022-03-23 03:09:20|7379.9|7369.9|7379.9|7369.9|7382.1|7369.9|7379.9|7367.1|0
1648004970000|2022-03-23 03:09:30|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1648004990000|2022-03-23 03:09:50|7378.7|7372.7|7379.3|7369.3|7379.3|7372.7|7378.7|7369.3|0
1648005000000|2022-03-23 03:10:00|7379.1|7369.1|7382.1|7367.1|7382.1|7369.9|7379.1|7367.1|0
1648005020000|2022-03-23 03:10:20|7379.9|7369.9|7379.9|7369.9|7379.9|7369.9|7379.9|7369.9|0
1648005030000|2022-03-23 03:10:30|7382.1|7367.1|7379.7|7369.7|7382.1|7370.2|7379.7|7366.9|0
1648005040000|2022-03-23 03:10:40|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|0
1648005060000|2022-03-23 03:11:00|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|2
1648005090000|2022-03-23 03:11:30|7380.5|7370.5|7380.2|7370.2|7382.7|7370.5|7380.2|7367.7|0
1648005100000|2022-03-23 03:11:40|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|0
1648005130000|2022-03-23 03:12:10|7382.4|7367.4|7380.9|7370.9|7382.7|7370.9|7380.4|7367.4|0
1648005140000|2022-03-23 03:12:20|7379.2|7373.2|7379.2|7373.2|7379.2|7373.2|7379.2|7373.2|0
1648005150000|2022-03-23 03:12:30|7380.9|7370.9|7380.7|7370.7|7380.9|7370.9|7380.7|7370.7|0
1648005160000|2022-03-23 03:12:40|7380.9|7370.9|7379.2|7373.2|7380.9|7373.2|7379.2|7370.7|0
1648005170000|2022-03-23 03:12:50|7380.9|7370.9|7381.8|7371.8|7381.8|7371.8|7380.7|7370.7|0
1648005180000|2022-03-23 03:13:00|7380.1|7374.1|7380.1|7374.1|7380.1|7374.1|7380.1|7374.1|0
1648005190000|2022-03-23 03:13:10|7381.8|7371.8|7381.8|7371.8|7381.8|7371.8|7381.5|7371.5|0
1648005220000|2022-03-23 03:13:40|7380.1|7374.1|7381.8|7371.8|7381.8|7374.1|7380.1|7371.8|0
1648005240000|2022-03-23 03:14:00|7381.5|7371.5|7380.1|7374.1|7381.8|7374.1|7380.1|7371.5|0
1648005250000|2022-03-23 03:14:10|7381.8|7371.8|7381.5|7371.5|7381.8|7371.8|7381.5|7371.5|0
1648005260000|2022-03-23 03:14:20|7381.8|7371.8|7381.8|7371.8|7381.8|7371.8|7381.5|7371.5|0
1648005270000|2022-03-23 03:14:30|7381.5|7371.5|7380.1|7374.1|7381.5|7374.1|7380.1|7371.5|0
1648005300000|2022-03-23 03:15:00|7381.8|7371.8|7381.8|7371.8|7382.9|7374.9|7380.4|7371.8|1
1648005310000|2022-03-23 03:15:10|7380.9|7374.9|7380.1|7374.1|7381.8|7374.9|7380.1|7371.5|0
1648005320000|2022-03-23 03:15:20|7381.5|7371.5|7380.4|7374.4|7381.8|7374.4|7380.1|7371.5|0
1648005330000|2022-03-23 03:15:30|7381.8|7371.8|7380.4|7374.4|7381.8|7374.4|7379.8|7371.8|0
1648005340000|2022-03-23 03:15:40|7380.7|7374.7|7383.2|7377.2|7383.2|7377.2|7380.7|7374.7|11
1648005350000|2022-03-23 03:15:50|7382.6|7376.6|7382.3|7376.3|7383.5|7377.5|7382.3|7376.3|1
1648005400000|2022-03-23 03:16:40|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|0
1648005420000|2022-03-23 03:17:00|||||||||1
1648005500000|2022-03-23 03:18:20|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|0
1648005520000|2022-03-23 03:18:40|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|0
1648005540000|2022-03-23 03:19:00|7381.2|7375.2|7381.2|7375.2|7381.2|7375.2|7381.2|7375.2|0
1648005560000|2022-03-23 03:19:20|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|0
1648005570000|2022-03-23 03:19:30|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|0
1648005600000|2022-03-23 03:20:00|7382.4|7372.4|7381.8|7371.8|7382.4|7374.1|7380.1|7371.8|0
1648005610000|2022-03-23 03:20:10|7380.4|7374.4|7381.2|7375.2|7381.2|7375.2|7380.4|7374.4|0
1648005620000|2022-03-23 03:20:20|7380.9|7374.9|7380.9|7374.9|7380.9|7374.9|7380.9|7374.9|0
1648005630000|2022-03-23 03:20:30|7381.2|7375.2|7381.2|7375.2|7381.2|7375.2|7381.2|7375.2|0
1648005640000|2022-03-23 03:20:40|7381.5|7375.5|7380.9|7374.9|7381.5|7375.5|7380.9|7374.9|1
1648005650000|2022-03-23 03:20:50|7380.6|7374.6|7380.6|7374.6|7380.6|7374.6|7380.6|7374.6|0
1648005660000|2022-03-23 03:21:00|7380.4|7374.4|7380.6|7374.6|7380.6|7374.6|7380.4|7374.4|0
1648005670000|2022-03-23 03:21:10|7381.2|7375.2|7382.3|7376.3|7382.3|7376.3|7381.2|7375.2|6
1648005680000|2022-03-23 03:21:20|7382.6|7376.6|7382.9|7376.9|7382.9|7376.9|7382.6|7376.6|0
1648005690000|2022-03-23 03:21:30|7382.1|7376.1|7381.8|7375.8|7382.3|7376.3|7381.8|7375.8|10
1648005700000|2022-03-23 03:21:40|||||||||2
1648005710000|2022-03-23 03:21:50|7381.2|7375.2|7381.5|7375.5|7381.5|7375.5|7381.2|7375.2|0
1648005720000|2022-03-23 03:22:00|7381.2|7375.2|7385.4|7379.4|7385.4|7379.4|7381.2|7375.2|2
1648005730000|2022-03-23 03:22:10|7384.3|7378.3|7384.1|7378.1|7384.3|7378.3|7384.1|7378.1|2
1648005740000|2022-03-23 03:22:20|7383.2|7377.2|7383.5|7377.5|7384.3|7378.3|7383.2|7377.2|0
1648005750000|2022-03-23 03:22:30|7383.2|7377.2|7382.1|7376.1|7383.2|7377.2|7382.1|7376.1|0
1648005760000|2022-03-23 03:22:40|7382.4|7376.4|7382.6|7376.6|7382.6|7376.6|7382.4|7376.4|0
1648005770000|2022-03-23 03:22:50|7382|7376|7383|7377|7383|7377|7382|7376|0
1648005780000|2022-03-23 03:23:00|7382.8|7376.8|7381.5|7375.5|7384|7376.8|7381.5|7374|0
1648005790000|2022-03-23 03:23:10|7381.3|7375.3|7381|7375|7381.3|7375.3|7381|7375|0
1648005800000|2022-03-23 03:23:20|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|0
1648005840000|2022-03-23 03:24:00|7381|7375|7381|7375|7382.7|7375|7381|7372.7|0
1648005870000|2022-03-23 03:24:30|7381.3|7375.3|7381|7375|7381.3|7375.3|7381|7375|0
1648005890000|2022-03-23 03:24:50|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|0
1648005910000|2022-03-23 03:25:10|7382.7|7372.7|7382.7|7372.7|7382.7|7372.7|7382.7|7372.7|0
1648005960000|2022-03-23 03:26:00|7378.6|7372.6|7378.6|7372.6|7378.6|7372.6|7378.6|7372.6|0
1648005970000|2022-03-23 03:26:10|7377.8|7371.8|7375.3|7369.3|7377.8|7371.8|7375.3|7369.3|0
1648005990000|2022-03-23 03:26:30|7374.8|7368.8|7374.8|7368.8|7374.8|7368.8|7374.8|7368.8|0
1648006000000|2022-03-23 03:26:40|7375.3|7369.3|7375.8|7369.8|7375.8|7369.8|7375.3|7369.3|0
1648006050000|2022-03-23 03:27:30|7377.5|7367.5|7373.8|7367.8|7377.5|7367.8|7373.8|7367.5|0
1648006060000|2022-03-23 03:27:40|7375|7369|7374.3|7368.3|7375.3|7369.3|7374.3|7368.3|0
1648006070000|2022-03-23 03:27:50|7374|7368|7375.3|7365.3|7375.3|7368|7374|7365.3|1
1648006080000|2022-03-23 03:28:00|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|0
1648006130000|2022-03-23 03:28:50|7375.2|7369.2|7375.3|7365.3|7375.3|7369.2|7375.2|7365.3|0
1648006150000|2022-03-23 03:29:10|7375.2|7365.2|7375.2|7365.2|7375.2|7365.2|7375.2|7365.2|0
1648006160000|2022-03-23 03:29:20|7373.8|7367.8|7375.5|7365.5|7375.5|7367.8|7373.8|7365.5|0
1648006170000|2022-03-23 03:29:30|7375.2|7365.2|7375.2|7365.2|7375.2|7367.5|7373.5|7365.2|0
1648006200000|2022-03-23 03:30:00|7375|7365|7371.5|7365.5|7375|7365.5|7370|7364|3
1648006210000|2022-03-23 03:30:10|7371|7365|7371|7365|7371|7365|7371|7365|0
1648006220000|2022-03-23 03:30:20|7371.9|7365.9|7371.6|7365.6|7371.9|7365.9|7371.6|7365.6|0
1648006230000|2022-03-23 03:30:30|7371|7365|7371|7365|7371|7365|7371|7365|0
1648006240000|2022-03-23 03:30:40|7371.2|7365.2|7371.2|7365.2|7371.2|7365.2|7371.2|7365.2|1
1648006280000|2022-03-23 03:31:20|7371|7365|7370.4|7364.4|7371|7365|7370.4|7364.4|0
1648006290000|2022-03-23 03:31:30|7369.7|7363.7|7369.7|7363.7|7369.7|7363.7|7369.7|7363.7|0
1648006330000|2022-03-23 03:32:10|7368.6|7362.6|7367.7|7361.7|7368.6|7362.6|7367.7|7361.7|0
1648006340000|2022-03-23 03:32:20|7367|7361|7364.7|7358.7|7368|7362|7364.7|7358.7|4
1648006350000|2022-03-23 03:32:30|7365|7359|7368.2|7358.2|7368.2|7359|7365|7357.6|2
1648006360000|2022-03-23 03:32:40|7364.2||7364.2||7364.2||7364.2||0
1648006380000|2022-03-23 03:33:00|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|7364.7|7358.7|0
1648006390000|2022-03-23 03:33:10|7365|7359|7368|7362|7368|7362|7365|7359|3
1648006410000|2022-03-23 03:33:30|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|0
1648006420000|2022-03-23 03:33:40|7368.5|7362.5|7368.5|7362.5|7368.5|7362.5|7368.5|7362.5|0
1648006460000|2022-03-23 03:34:20|7367.5|7361.5|7367.5|7361.5|7367.5|7361.5|7367.5|7361.5|0
1648006520000|2022-03-23 03:35:20|7367|7361|7367|7361|7367|7361|7367|7361|0
1648006530000|2022-03-23 03:35:30|7367.2|7361.2|7368.5|7362.5|7368.5|7362.5|7367.2|7361.2|1
1648006540000|2022-03-23 03:35:40|7368.4|7362.4|7369.4|7363.4|7369.4|7363.4|7368.4|7362.4|1
1648006550000|2022-03-23 03:35:50|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|7368.4|7362.4|0
1648006640000|2022-03-23 03:37:20|7368.4|7362.4|7367.9|7361.9|7368.9|7362.9|7367.9|7361.9|0
1648006650000|2022-03-23 03:37:30|7368.5|7362.5|7368.9|7362.9|7368.9|7362.9|7368.5|7362.5|1
1648006660000|2022-03-23 03:37:40|||||||||1
1648006770000|2022-03-23 03:39:30|7368.7|7362.7|7368.9|7362.9|7368.9|7362.9|7368.7|7362.7|0
1648006800000|2022-03-23 03:40:00|7368.4|7362.4|7366.4|7360.4|7368.9|7362.9|7366.4|7360.4|4
1648006870000|2022-03-23 03:41:10|7366.2|7360.2|7365.9|7359.9|7366.2|7360.2|7365.9|7359.9|0
1648006880000|2022-03-23 03:41:20|7367.4|7357.4|7365.9|7359.9|7367.4|7359.9|7365.9|7357.2|0
1648006940000|2022-03-23 03:42:20|7367.2|7357.2|7367.1|7357.1|7367.2|7357.2|7367.1|7357.1|0
1648006960000|2022-03-23 03:42:40|7367.4|7357.4|7367.1|7357.1|7368|7362|7367.1|7357.1|0
1648006970000|2022-03-23 03:42:50|7367.4|7357.4|7365.9|7359.9|7367.4|7359.9|7365.9|7357.4|0
1648007020000|2022-03-23 03:43:40|7367.4|7357.4|7367.1|7357.1|7367.4|7357.4|7367.1|7357.1|0
1648007030000|2022-03-23 03:43:50|7364.1|7358.1|7364.1|7358.1|7364.1|7358.1|7364.1|7358.1|0
1648007060000|2022-03-23 03:44:20|7363.9|7357.9|7364.4|7354.4|7364.4|7357.9|7363.9|7354.4|0
1648007070000|2022-03-23 03:44:30|7364.9|7354.9|7368|7353|7368|7354.9|7364.9|7353|0
1648007080000|2022-03-23 03:44:40|7369.1|7354.1|7366.9|7356.9|7369.1|7356.9|7366.9|7354.1|0
1648007160000|2022-03-23 03:46:00|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|0
1648007210000|2022-03-23 03:46:50|7365.4|7355.4|7365.4|7355.4|7365.4|7355.4|7365.4|7355.4|0
1648007220000|2022-03-23 03:47:00|7364.9|7354.9|7364.4|7354.4|7364.9|7354.9|7364.4|7354.4|0
1648007230000|2022-03-23 03:47:10|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|0
1648007290000|2022-03-23 03:48:10|7365.2|7355.2|7365.2|7355.2|7365.2|7355.2|7365.2|7355.2|0
1648007310000|2022-03-23 03:48:30|7365.4|7355.4|7365.4|7355.4|7365.4|7355.4|7365.4|7355.4|0
1648007320000|2022-03-23 03:48:40|7364.9|7354.9|7365.4|7355.4|7365.4|7355.4|7364.9|7354.9|0
1648007330000|2022-03-23 03:48:50|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|0
1648007340000|2022-03-23 03:49:00|7364.4|7354.4|7364.4|7354.4|7364.4|7354.4|7364.4|7354.4|0
1648007370000|2022-03-23 03:49:30|7364.7|7354.7|7365.4|7355.4|7365.4|7355.4|7364.7|7354.7|0
1648007380000|2022-03-23 03:49:40|7364.9|7354.9|7364.4|7354.4|7364.9|7354.9|7364.4|7354.4|0
1648007420000|2022-03-23 03:50:20|7361|7355|7362.7|7356.7|7362.7|7356.7|7361|7355|1
1648007430000|2022-03-23 03:50:30|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|0
1648007510000|2022-03-23 03:51:50|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|0
1648007530000|2022-03-23 03:52:10|7362.4|7356.4|7362.4|7356.4|7362.4|7356.4|7362.4|7356.4|0
1648007540000|2022-03-23 03:52:20|7363|7357|7363.4|7357.4|7363.4|7357.4|7363|7357|0
1648007620000|2022-03-23 03:53:40|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|0
1648007630000|2022-03-23 03:53:50|7362.3|7356.3|7360.1|7354.1|7362.3|7356.3|7360.1|7354.1|1
1648007680000|2022-03-23 03:54:40|7359.6|7353.6|7358.6|7352.6|7359.6|7353.6|7358.6|7352.6|1
1648007700000|2022-03-23 03:55:00|7358.8|7352.8|7360.3|7354.3|7360.3|7354.3|7358.8|7352.8|1
1648007740000|2022-03-23 03:55:40|7360.6|7354.6|7361.4|7355.4|7361.4|7355.4|7360.6|7354.6|0
1648007820000|2022-03-23 03:57:00|7362|7356|7364.7|7354.7|7364.7|7356|7362|7354.7|3
1648007830000|2022-03-23 03:57:10|7364.9|7354.9|7364.4|7354.4|7364.9|7354.9|7364.4|7354.4|0
1648007840000|2022-03-23 03:57:20|7364.9|7354.9|7364.4|7354.4|7364.9|7354.9|7364.4|7354.4|0
1648007850000|2022-03-23 03:57:30|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|7364.9|7354.9|0
1648007890000|2022-03-23 03:58:10|7363.9|7357.9|7363.9|7357.9|7363.9|7357.9|7363.9|7357.9|0
1648007920000|2022-03-23 03:58:40|7363.4|7357.4|7364.9|7354.9|7364.9|7357.4|7363.4|7354.4|0
1648007940000|2022-03-23 03:59:00|7364.4|7354.4|7364.4|7354.4|7364.4|7354.4|7364.4|7354.4|0
1648008000000|2022-03-23 04:00:00|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|0
1648008010000|2022-03-23 04:00:10|7361.6|7355.6|7362.8|7352.8|7363|7355.6|7361.6|7352.8|0
1648008060000|2022-03-23 04:01:00|7363.1|7353.1|7362.8|7352.8|7363.1|7353.1|7362.8|7352.8|0
1648008070000|2022-03-23 04:01:10|7363.1|7353.1|7363.3|7353.3|7363.3|7355.9|7361.9|7353.1|0
1648008080000|2022-03-23 04:01:20|7366.6|7351.6|7364.4|7354.4|7366.6|7354.4|7364.1|7351.6|0
1648008130000|2022-03-23 04:02:10|7364.7|7354.7|7364.4|7354.4|7364.9|7354.9|7364.4|7354.4|0
1648008140000|2022-03-23 04:02:20|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|0
1648008150000|2022-03-23 04:02:30|7365.6|7355.6|7365.6|7355.6|7365.6|7355.6|7365.6|7355.6|0
1648008160000|2022-03-23 04:02:40|7363.3|7357.3|7363.1|7357.1|7363.3|7357.3|7363.1|7357.1|0
1648008170000|2022-03-23 04:02:50|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|0
1648008200000|2022-03-23 04:03:20|7363.7|7357.7|7363.9|7357.9|7363.9|7357.9|7363.7|7357.7|0
1648008230000|2022-03-23 04:03:50|7363.6|7357.6|7363.4|7357.4|7363.6|7357.6|7363.4|7357.4|0
1648008280000|2022-03-23 04:04:40|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|0
1648008320000|2022-03-23 04:05:20|7363.2|7357.2|7363.1|7357.1|7363.2|7357.2|7363.1|7357.1|0
1648008330000|2022-03-23 04:05:30|7362.9|7356.9|7363.4|7357.4|7363.4|7357.4|7362.9|7356.9|0
1648008340000|2022-03-23 04:05:40|7363.9|7357.9|7365.4|7359.4|7365.4|7359.4|7363.4|7357.4|1
1648008350000|2022-03-23 04:05:50|7365.7|7359.7|7365.4|7359.4|7365.9|7359.9|7365.4|7359.4|0
1648008410000|2022-03-23 04:06:50|7365.6|7359.6|7365.6|7359.6|7365.6|7359.6|7365.6|7359.6|0
1648008420000|2022-03-23 04:07:00|7365.4|7359.4|7368.4|7362.4|7368.4|7362.4|7365.4|7359.4|2
1648008430000|2022-03-23 04:07:10|7368.6|7362.6|7370.9|7360.9|7370.9|7362.6|7368.6|7360.9|0
1648008500000|2022-03-23 04:08:20|7371.5|7361.5|7371.2|7361.2|7371.5|7361.5|7371.2|7361.2|0
1648008590000|2022-03-23 04:09:50|7371.5|7361.5|7371.5|7361.5|7371.5|7361.5|7371.5|7361.5|0
1648008630000|2022-03-23 04:10:30|7371.2|7361.2|7370.8|7360.8|7371.2|7361.2|7370.8|7360.8|0
1648008710000|2022-03-23 04:11:50|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|2
1648008730000|2022-03-23 04:12:10|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|2
1648008750000|2022-03-23 04:12:30|7373|7358|7373|7358|7373|7358|7373|7358|0
1648008770000|2022-03-23 04:12:50|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|0
1648008940000|2022-03-23 04:15:40|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|0
1648009080000|2022-03-23 04:18:00|7373|7358|7370|7360|7373.5|7360.5|7370|7358|0
1648009090000|2022-03-23 04:18:10|7370.5|7360.5|7370.2|7360.2|7370.5|7360.5|7370|7360|0
1648009100000|2022-03-23 04:18:20|7370.5|7360.5|7370|7360|7370.5|7360.5|7370|7360|0
1648009130000|2022-03-23 04:18:50|7370.5|7360.5|7370.5|7360.5|7370.5|7360.5|7370.5|7360.5|0
1648009140000|2022-03-23 04:19:00|7370|7360|7370.2|7360.2|7370.5|7360.5|7370|7360|0
1648009150000|2022-03-23 04:19:10|7370|7360|7370|7360|7370|7360|7370|7360|0
1648009160000|2022-03-23 04:19:20|7370.2|7360.2|7370|7360|7370.5|7360.5|7370|7360|0
1648009170000|2022-03-23 04:19:30|7369.7|7359.7|7370.2|7360.2|7372.2|7360.2|7369.7|7357.2|0
1648009270000|2022-03-23 04:21:10|7370.5|7360.5|7370.7|7360.7|7371.2|7361.2|7370.5|7360.5|0
1648009280000|2022-03-23 04:21:20|7371|7361|7371.2|7361.2|7371.2|7361.2|7370.7|7360.7|0
1648009290000|2022-03-23 04:21:30|7370.7|7360.7|7370.7|7360.7|7370.7|7360.7|7370.7|7360.7|0
1648009300000|2022-03-23 04:21:40|7370.2|7360.2|7370|7360|7372.2|7360.2|7370|7357.2|0
1648009310000|2022-03-23 04:21:50|7370.2|7360.2|7370|7360|7370.5|7360.5|7370|7360|0
1648009330000|2022-03-23 04:22:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|0
1648009390000|2022-03-23 04:23:10|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|0
1648009660000|2022-03-23 04:27:40|7369.2|7359.2|7369.2|7359.2|7369.2|7359.2|7369.2|7359.2|0
1648009670000|2022-03-23 04:27:50|7370.6|7355.6|7370.4|7355.4|7370.9|7355.9|7370.4|7355.4|0
1648009830000|2022-03-23 04:30:30|7364|7358|7363.5|7357.5|7364|7358|7363.5|7357.5|0
1648009840000|2022-03-23 04:30:40|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|7362.8|7356.8|0
1648009850000|2022-03-23 04:30:50|7363.1|7357.1|7362.8|7356.8|7363.1|7357.1|7362.8|7356.8|0
1648009860000|2022-03-23 04:31:00|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|0
1648009870000|2022-03-23 04:31:10|7362.8|7356.8|7363.3|7357.3|7363.3|7357.3|7362.8|7356.8|0
1648009890000|2022-03-23 04:31:30|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|0
1648009910000|2022-03-23 04:31:50|7363.3|7357.3|7363.8|7357.8|7363.8|7357.8|7363.3|7357.3|0
1648009930000|2022-03-23 04:32:10|7363.3|7357.3|7363.8|7357.8|7363.8|7357.8|7363.3|7357.3|0
1648009940000|2022-03-23 04:32:20|7364.3|7358.3|7368.1|7362.1|7369.1|7362.1|7364.3|7358.3|2
1648009950000|2022-03-23 04:32:30|7370.4|7360.4|7370.4|7360.4|7370.4|7360.4|7370.4|7360.4|0
1648009960000|2022-03-23 04:32:40|7370.7|7360.7|7369.7|7363.7|7370.7|7363.7|7369.7|7360.7|0
1648010040000|2022-03-23 04:34:00|7370|7364|7370.7|7364.7|7370.7|7364.7|7370|7364|0
1648010070000|2022-03-23 04:34:30|7371|7365|7371.2|7365.2|7371.2|7365.2|7371|7365|0
1648010100000|2022-03-23 04:35:00|7371|7365|7372.4|7362.4|7372.4|7365|7371|7362.4|2
1648010110000|2022-03-23 04:35:10|7372.7|7362.7|7372.7|7362.7|7372.7|7362.7|7372.7|7362.7|0
1648010130000|2022-03-23 04:35:30|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|0
1648010350000|2022-03-23 04:39:10|7371.8|7365.8|7372.5|7366.5|7372.5|7366.5|7371.8|7365.8|0
1648010430000|2022-03-23 04:40:30|7372.3|7366.3|7372|7366|7372.3|7366.3|7372|7366|0
1648010670000|2022-03-23 04:44:30|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|0
1648010840000|2022-03-23 04:47:20|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|0
1648010940000|2022-03-23 04:49:00|7373.2|7363.2|7373.5|7363.5|7373.5|7363.5|7373.2|7363.2|0
1648010950000|2022-03-23 04:49:10|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|0
1648010960000|2022-03-23 04:49:20|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|0
1648010980000|2022-03-23 04:49:40|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|0
1648011090000|2022-03-23 04:51:30|7373|7363|7373|7363|7373|7363|7373|7363|0
1648011120000|2022-03-23 04:52:00|7373.5|7363.5|7373.2|7363.2|7373.5|7363.5|7373.2|7363.2|0
1648011130000|2022-03-23 04:52:10|7373|7363|7373|7363|7373|7363|7373|7363|0
1648011180000|2022-03-23 04:53:00|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|0
1648011190000|2022-03-23 04:53:10|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|0
1648011210000|2022-03-23 04:53:30|7373|7363|7373.5|7363.5|7373.5|7363.5|7373|7363|0
1648011220000|2022-03-23 04:53:40|7373|7363|7373.3|7363.3|7373.3|7363.3|7373|7363|0
1648011240000|2022-03-23 04:54:00|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|0
1648011310000|2022-03-23 04:55:10|||||||||1
1648011320000|2022-03-23 04:55:20|7373|7367|7373|7367|7373|7367|7373|7367|0
1648011330000|2022-03-23 04:55:30|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|0
1648011540000|2022-03-23 04:59:00|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|0
1648011660000|2022-03-23 05:01:00|7373|7367|7373.5|7363.5|7374.1|7367|7373|7363.5|0
1648011700000|2022-03-23 05:01:40|7373.7|7363.7|7373.7|7363.7|7373.7|7363.7|7373.7|7363.7|0
1648011720000|2022-03-23 05:02:00|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|0
1648011850000|2022-03-23 05:04:10|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|0
1648011900000|2022-03-23 05:05:00|||||||||1
1648011980000|2022-03-23 05:06:20|7371.6|7365.6|7373.9|7363.9|7373.9|7365.6|7371.6|7363.9|0
1648012000000|2022-03-23 05:06:40|7371.6|7365.6|7373.9|7363.9|7373.9|7365.6|7371.6|7363.9|0
1648012100000|2022-03-23 05:08:20|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|0
1648012110000|2022-03-23 05:08:30|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|0
1648012600000|2022-03-23 05:16:40|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|1
1648012610000|2022-03-23 05:16:50|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|0
1648012900000|2022-03-23 05:21:40|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|0
1648012930000|2022-03-23 05:22:10|7371.8|7365.8|7372.3|7366.3|7372.3|7366.3|7371.8|7365.8|0
1648013090000|2022-03-23 05:24:50|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|0
1648013160000|2022-03-23 05:26:00|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|1
1648013210000|2022-03-23 05:26:50|7373.6|7367.6|7373.8|7367.8|7373.8|7367.8|7373.6|7367.6|0
1648013220000|2022-03-23 05:27:00|7374.1|7368.1|7372.8|7366.8|7374.1|7368.1|7372.8|7366.8|2
1648013280000|2022-03-23 05:28:00|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|0
1648013320000|2022-03-23 05:28:40|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|0
1648013340000|2022-03-23 05:29:00|7369.6|7359.6|7369.1|7363.1|7369.6|7363.4|7365.9|7359.6|2
1648013350000|2022-03-23 05:29:10|7369.2|7363.2|7369.4|7363.4|7369.4|7363.4|7368.9|7362.9|0
1648013380000|2022-03-23 05:29:40|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|0
1648013400000|2022-03-23 05:30:00|7369.9|7363.9|7368.4|7362.4|7369.9|7363.9|7367.1|7357.9|5
1648013410000|2022-03-23 05:30:10|7368.9|7362.9|7369.6|7363.6|7369.9|7363.9|7367.6|7361.6|1
1648013420000|2022-03-23 05:30:20|7368.9|7362.9|7370.6|7360.6|7370.6|7363.1|7368.6|7360.6|0
1648013430000|2022-03-23 05:30:30|7368.9|7362.9|7369.6|7363.6|7371|7364.1|7368.9|7361|0
1648013440000|2022-03-23 05:30:40|7369.4|7363.4|7371.5|7365.5|7372.2|7366.2|7369.1|7363.1|4
1648013450000|2022-03-23 05:30:50|7371.2|7365.2|7371.5|7365.5|7372.2|7366.2|7370.9|7364.9|0
1648013460000|2022-03-23 05:31:00|7370.9|7364.9|7374|7364|7374.3|7365.7|7370.9|7364|3
1648013470000|2022-03-23 05:31:10|7374.5|7364.5|7374.5|7364.5|7374.5|7364.5|7374.5|7364.5|0
1648013480000|2022-03-23 05:31:20|7374.9|7364.9|7376.6|7370.6|7376.9|7370.9|7374.9|7364.9|0
1648013500000|2022-03-23 05:31:40|7376.9|7370.9|7376.9|7370.9|7376.9|7370.9|7376.6|7370.6|0
1648013520000|2022-03-23 05:32:00|7377.1|7371.1|7380.6|7374.6|7380.9|7374.9|7377.1|7371.1|2
1648013530000|2022-03-23 05:32:10|7379.9|7373.9|7381.4|7371.4|7381.4|7373.9|7379.9|7371.4|0
1648013540000|2022-03-23 05:32:20|7381.1|7371.1|7383|7368|7383.3|7371.1|7381.1|7367.4|0
1648013550000|2022-03-23 05:32:30|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|0
1648013560000|2022-03-23 05:32:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|0
1648013580000|2022-03-23 05:33:00|7383.3|7368.3|7383.7|7368.7|7383.7|7368.7|7383.3|7368.3|0
1648013590000|2022-03-23 05:33:10|7383.3|7368.3|7381.1|7371.1|7383.3|7371.1|7381.1|7368.3|3
1648013640000|2022-03-23 05:34:00|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|0
1648013670000|2022-03-23 05:34:30|7380.7|7370.7|7380.4|7370.4|7380.9|7373.2|7379.2|7370.4|0
1648013720000|2022-03-23 05:35:20|7380.7|7370.7|7380.9|7370.9|7380.9|7370.9|7380.6|7370.6|0
1648013730000|2022-03-23 05:35:30|7380.6|7370.6|7380.4|7370.4|7380.6|7370.6|7380.4|7370.4|0
1648013770000|2022-03-23 05:36:10|7380.6|7370.6|7380.4|7365.4|7380.6|7370.6|7380.4|7365.4|1
1648013810000|2022-03-23 05:36:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|0
1648013830000|2022-03-23 05:37:10|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|0
1648013840000|2022-03-23 05:37:20|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|0
1648013860000|2022-03-23 05:37:40|7380.3|7365.3|7379.6|7364.6|7380.3|7365.3|7379.6|7364.6|0
1648013870000|2022-03-23 05:37:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|0
1648013880000|2022-03-23 05:38:00|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|0
1648013890000|2022-03-23 05:38:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|0
1648013940000|2022-03-23 05:39:00|7379.3|7364.3|7375.3|7365.3|7379.3|7365.8|7375.3|7363.6|0
1648013980000|2022-03-23 05:39:40|7375.8|7365.8|7375.8|7365.8|7375.8|7365.8|7375.8|7365.8|0
1648013990000|2022-03-23 05:39:50|7375.3|7365.3|7372.8|7366.8|7375.3|7366.8|7372.8|7365.3|0
1648014010000|2022-03-23 05:40:10|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|0
1648014020000|2022-03-23 05:40:20|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|0
1648014060000|2022-03-23 05:41:00|7373.8|7363.8|7373.3|7363.3|7373.8|7363.8|7373.3|7363.3|0
1648014070000|2022-03-23 05:41:10|7372|7366|7372.1|7366.1|7373.8|7366.5|7372|7363.8|0
1648014080000|2022-03-23 05:41:20|7372.3|7366.3|7378.6|7363.6|7378.6|7367|7372.3|7363.6|2
1648014090000|2022-03-23 05:41:30|7378.8|7363.8|7377.3|7367.3|7378.8|7367.3|7377.3|7363.8|0
1648014130000|2022-03-23 05:42:10|7375.3|7369.3|7375.8|7365.8|7376.7|7369.3|7375.3|7365.8|0
1648014180000|2022-03-23 05:43:00|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|0
1648014190000|2022-03-23 05:43:10|7375.5|7365.5|7376.8|7361.8|7376.8|7367|7373|7361.8|1
1648014200000|2022-03-23 05:43:20|7373.6|7363.6|7374.5|7364.5|7375|7365|7373.6|7363.6|0
1648014210000|2022-03-23 05:43:30|7371.8|7365.8|7376.8|7361.8|7376.8|7365.8|7371.8|7361.8|0
1648014220000|2022-03-23 05:43:40|7376.6|7361.6|7376.8|7361.8|7376.8|7361.8|7376.6|7361.6|0
1648014240000|2022-03-23 05:44:00|7374.6|7364.6|7374.6|7364.6|7376.8|7364.6|7374.6|7361.8|0
1648014250000|2022-03-23 05:44:10|7375.1|7365.1|7373.4|7367.4|7375.1|7367.4|7373.4|7365|0
1648014260000|2022-03-23 05:44:20|7375.3|7365.3|7375.5|7365.5|7375.5|7367.6|7373.6|7365.3|0
1648014270000|2022-03-23 05:44:30|7375.8|7365.8|7375.8|7365.8|7375.8|7365.8|7375.8|7365.8|0
1648014290000|2022-03-23 05:44:50|7374.3|7368.3|7376.5|7366.5|7376.5|7368.3|7374.3|7366.5|0
1648014300000|2022-03-23 05:45:00|7374.8|7368.8|7374.6|7368.6|7376.3|7368.8|7374.4|7366.3|0
1648014310000|2022-03-23 05:45:10|7377.1|7367.1|7378|7368|7378|7369.1|7374.8|7367.1|0
1648014320000|2022-03-23 05:45:20|7377.8|7367.8|7375.5|7369.5|7377.8|7369.8|7375.5|7367.5|0
1648014330000|2022-03-23 05:45:30|7375.8|7369.8|7375.8|7369.8|7377.5|7369.8|7375.8|7367.5|0
1648014350000|2022-03-23 05:45:50|7378|7368|7378|7368|7378|7368|7378|7368|0
1648014360000|2022-03-23 05:46:00|7378.5|7368.5|7377.3|7367.3|7378.5|7368.5|7377|7367|0
1648014380000|2022-03-23 05:46:20|7377|7367|7377.8|7367.8|7377.8|7367.8|7377|7367|0
1648014400000|2022-03-23 05:46:40|7377.3|7367.3|7378.5|7368.5|7378.5|7368.5|7377.3|7367.3|0
1648014410000|2022-03-23 05:46:50|7378|7368|7378|7368|7378|7368|7378|7368|0
1648014420000|2022-03-23 05:47:00|7376.3|7370.3|7378.5|7368.5|7378.8|7370.3|7375.8|7368|0
1648014430000|2022-03-23 05:47:10|7376.5|7370.5|7386.7|7380.7|7386.7|7380.7|7376.5|7369.2|2
1648014440000|2022-03-23 05:47:20|7387.6|7377.6|7387.9|7377.9|7387.9|7377.9|7387.2|7377.2|0
1648014450000|2022-03-23 05:47:30|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|0
1648014460000|2022-03-23 05:47:40|7387.9|7377.9|7387.9|7377.9|7387.9|7377.9|7387.9|7377.9|0
1648014470000|2022-03-23 05:47:50|7387.6|7377.6|7386.7|7376.7|7387.9|7377.9|7386.7|7376.7|0
1648014500000|2022-03-23 05:48:20|7387.2|7377.2|7387.7|7372.7|7387.7|7378.6|7384.6|7372.7|0
1648014510000|2022-03-23 05:48:30|7387.2|7372.2|7388.2|7373.2|7388.2|7376.9|7385|7372.2|2
1648014520000|2022-03-23 05:48:40|7386|7376|7385.2|7375.2|7388.2|7376|7384.6|7371.1|0
1648014530000|2022-03-23 05:48:50|7385|7375|7385.3|7375.3|7385.3|7375.3|7385|7375|0
1648014540000|2022-03-23 05:49:00|7385|7375|7386.5|7371.5|7386.5|7375.3|7384.6|7370.8|0
1648014550000|2022-03-23 05:49:10|7386.2|7371.2|7382|7372|7386.2|7373.2|7382|7371.2|0
1648014560000|2022-03-23 05:49:20|7382.2|7372.2|7381.5|7366.5|7382.2|7372.2|7381.5|7366.5|0
1648014570000|2022-03-23 05:49:30|7379.2|7369.2|7381|7371|7381.5|7372.5|7378|7366.5|0
1648014580000|2022-03-23 05:49:40|7380.2|7370.2|7380.7|7370.7|7382.5|7371|7380.2|7367.5|0
1648014590000|2022-03-23 05:49:50|7380.2|7370.2|7381.4|7371.4|7382.6|7372.6|7380.2|7367.5|0
1648014600000|2022-03-23 05:50:00|7380.7|7370.7|7381.5|7371.5|7381.5|7371.5|7380.7|7370.7|0
1648014610000|2022-03-23 05:50:10|7381|7371|7380.5|7370.5|7382.9|7371|7380.2|7367.9|0
1648014620000|2022-03-23 05:50:20|7380.2|7370.2|7381|7371|7382.2|7371.5|7379.7|7367.2|0
1648014630000|2022-03-23 05:50:30|7381.2|7371.2|7379.2|7373.2|7381.5|7373.7|7379.2|7371|0
1648014640000|2022-03-23 05:50:40|7381|7371|7378.1|7372.1|7381.5|7372.9|7378.1|7371|0
1648014650000|2022-03-23 05:50:50|7377.8|7371.8|7380.3|7370.3|7382.2|7372.1|7377.8|7367.2|0
1648014660000|2022-03-23 05:51:00|7381.5|7371.5|7381.7|7371.7|7381.7|7372.8|7378.8|7370.5|0
1648014670000|2022-03-23 05:51:10|7381.5|7371.5|7382.2|7372.2|7382.2|7375.2|7380.5|7371.5|0
1648014680000|2022-03-23 05:51:20|7381.9|7371.9|7381.9|7371.9|7382.6|7374.9|7379.7|7371.4|0
1648014690000|2022-03-23 05:51:30|7381.6|7371.6|7382.2|7372.2|7382.2|7373.7|7379.4|7371.4|0
1648014700000|2022-03-23 05:51:40|7379.7|7373.7|7383.8|7377.8|7383.8|7377.8|7379.7|7372|1
1648014710000|2022-03-23 05:51:50|7384.7|7378.7|7385.2|7375.2|7386.4|7378.7|7384.7|7375.2|11
1648014720000|2022-03-23 05:52:00|7385.7|7375.7|7385.5|7375.5|7386.4|7376.4|7385.5|7375.5|0
1648014730000|2022-03-23 05:52:10|7385|7375|7384.5|7374.5|7385|7375|7384.5|7374.5|0
1648014740000|2022-03-23 05:52:20|7385.2|7375.2|7384.9|7374.9|7385.2|7375.2|7384.9|7374.9|0
1648014750000|2022-03-23 05:52:30|7385.2|7375.2|7385.2|7375.2|7385.2|7375.2|7385.2|7375.2|0
1648014760000|2022-03-23 05:52:40|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|0
1648014800000|2022-03-23 05:53:20|7385.2|7375.2|7387.4|7372.4|7387.4|7375.2|7385.2|7372.4|0
1648014820000|2022-03-23 05:53:40|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|0
1648014830000|2022-03-23 05:53:50|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|0
1648014840000|2022-03-23 05:54:00|7383.8|7373.8|7387.4|7372.4|7387.4|7374.3|7383.8|7372.1|1
1648014870000|2022-03-23 05:54:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|5
1648014880000|2022-03-23 05:54:40|7391.2|7376.2|7390.7|7375.7|7391.2|7376.2|7390.4|7375.4|0
1648014900000|2022-03-23 05:55:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1648014920000|2022-03-23 05:55:20|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1648014940000|2022-03-23 05:55:40|7389.8|7374.8|7389.3|7374.3|7389.8|7374.8|7389.3|7374.3|0
1648015040000|2022-03-23 05:57:20|7388.6|7373.6|7388.3|7373.3|7388.6|7373.6|7388.3|7373.3|0
1648015060000|2022-03-23 05:57:40|7385.4|7370.4|7384.9|7369.9|7385.4|7370.4|7384.9|7369.9|1
1648015080000|2022-03-23 05:58:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7384.7|7369.7|1
1648015130000|2022-03-23 05:58:50|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|0
1648015140000|2022-03-23 05:59:00|7386.4|7371.4|7386.9|7371.9|7387.3|7372.3|7386.4|7371.4|0
1648015150000|2022-03-23 05:59:10|7387.3|7372.3|7387.1|7372.1|7387.3|7372.3|7386.9|7371.9|0
1648015160000|2022-03-23 05:59:20|||||||||1
1648015170000|2022-03-23 05:59:30|7386.8|7371.8|7385.4|7370.4|7386.8|7371.8|7385.4|7370.4|0
1648015180000|2022-03-23 05:59:40|7386.1|7371.1|7385.9|7370.9|7386.1|7371.1|7385.9|7370.9|0
1648015200000|2022-03-23 06:00:00|7386.1|7371.1|7384.9|7369.9|7386.1|7371.1|7384.9|7369.9|0
1648015210000|2022-03-23 06:00:10|7384.2|7369.2|7383.4|7368.4|7384.2|7369.2|7383.4|7368.4|0
1648015220000|2022-03-23 06:00:20|7380|7370|7379.5|7369.5|7380|7370|7379.5|7369.5|0
1648015240000|2022-03-23 06:00:40|7377.2|7371.2|7377|7371|7377.2|7371.2|7377|7371|0
1648015270000|2022-03-23 06:01:10|7377.4|7371.4|7377|7371|7377.4|7371.4|7377|7371|0
1648015290000|2022-03-23 06:01:30|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|1
1648015320000|2022-03-23 06:02:00|7376.9|7366.9|7377.3|7367.3|7377.3|7367.3|7376.2|7366.2|0
1648015330000|2022-03-23 06:02:10|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|0
1648015340000|2022-03-23 06:02:20|7376.6|7366.6|7376.6|7366.6|7376.9|7366.9|7376.6|7366.6|0
1648015350000|2022-03-23 06:02:30|7376.9|7366.9|7376.9|7366.9|7377.3|7367.3|7376.9|7366.9|0
1648015360000|2022-03-23 06:02:40|7377.3|7367.3|7377.3|7367.3|7377.3|7367.3|7377.3|7367.3|0
1648015370000|2022-03-23 06:02:50|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|0
1648015380000|2022-03-23 06:03:00|7377.3|7367.3|7375.9|7369.9|7377.3|7370.6|7375.9|7367.3|0
1648015390000|2022-03-23 06:03:10|7376.3|7370.3|7377.3|7371.3|7377.3|7371.3|7375.9|7367.3|0
1648015400000|2022-03-23 06:03:20|7376.7|7370.7|7375.9|7369.9|7377.3|7371.3|7375.9|7369.9|0
1648015410000|2022-03-23 06:03:30|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|0
1648015430000|2022-03-23 06:03:50|7375.9|7369.9|7376.3|7370.3|7376.3|7370.3|7375.9|7369.9|0
1648015440000|2022-03-23 06:04:00|7375.9|7369.9|7375.9|7369.9|7377.6|7370.3|7375.9|7367.6|0
1648015450000|2022-03-23 06:04:10|7378.3|7372.3|7375.7|7369.7|7378.3|7372.3|7375.4|7369.4|0
1648015480000|2022-03-23 06:04:40|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|0
1648015500000|2022-03-23 06:05:00|7376|7370|7376|7370|7376.3|7370.3|7376|7370|0
1648015510000|2022-03-23 06:05:10|7376.3|7370.3|7376|7370|7376.3|7370.3|7376|7370|0
1648015530000|2022-03-23 06:05:30|7376.3|7370.3|7376.5|7370.5|7377.2|7371.2|7376.3|7370.3|1
1648015540000|2022-03-23 06:05:40|7376.8|7370.8|7380|7374|7380|7374|7376.8|7370.8|1
1648015550000|2022-03-23 06:05:50|7380.3|7374.3|7380.5|7374.5|7380.5|7374.5|7380.3|7374.3|0
1648015560000|2022-03-23 06:06:00|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|7379.2|7373.2|0
1648015570000|2022-03-23 06:06:10|7379.2|7373.2|7377.3|7371.3|7379.2|7373.2|7377.3|7371.3|1
1648015580000|2022-03-23 06:06:20|7377|7371|7376.5|7370.5|7377|7371|7376.2|7370.2|0
1648015590000|2022-03-23 06:06:30|7376.7|7370.7|7377.3|7371.3|7377.3|7371.3|7376.7|7370.7|0
1648015600000|2022-03-23 06:06:40|7377|7371|7377|7371|7378.7|7371|7376.2|7368.7|0
1648015610000|2022-03-23 06:06:50|7378.7|7368.7|7377.6|7371.6|7379.6|7372.1|7377.2|7368.7|0
1648015620000|2022-03-23 06:07:00|7379.4|7369.4|7377.6|7371.6|7379.4|7371.6|7376.9|7369.4|0
1648015630000|2022-03-23 06:07:10|7376.9|7370.9|7376.9|7370.9|7376.9|7370.9|7376.9|7370.9|0
1648015640000|2022-03-23 06:07:20|7377.4|7371.4|7377.4|7371.4|7377.9|7371.9|7377.1|7371.1|0
1648015650000|2022-03-23 06:07:30|7378.7|7372.7|7377.7|7371.7|7378.7|7372.7|7376.5|7370.5|0
1648015660000|2022-03-23 06:07:40|7378|7372|7381.4|7375.4|7382|7376|7378|7372|3
1648015670000|2022-03-23 06:07:50|7379.2|7373.2|7379.2|7373.2|7379.2|7373.2|7379.2|7373.2|1
1648015680000|2022-03-23 06:08:00|7379.4|7373.4|7379.5|7369.5|7380.2|7374.2|7378.4|7369.5|1
1648015690000|2022-03-23 06:08:10|7381.6|7366.6|7379.5|7369.5|7381.6|7369.5|7379.2|7366.4|0
1648015710000|2022-03-23 06:08:30|7380.1|7370.1|7380.1|7370.1|7380.1|7370.1|7380.1|7370.1|0
1648015720000|2022-03-23 06:08:40|7379.5|7369.5|7375.7|7369.7|7379.5|7369.7|7375.7|7369.2|0
1648015730000|2022-03-23 06:08:50|7374.2|7368.2|7372.7|7366.7|7374.2|7368.2|7372.7|7366.7|1
1648015740000|2022-03-23 06:09:00|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|7372.5|7366.5|0
1648015750000|2022-03-23 06:09:10|7372.7|7366.7|7372.7|7366.7|7372.7|7366.7|7372.7|7366.7|0
1648015770000|2022-03-23 06:09:30|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|0
1648015780000|2022-03-23 06:09:40|7372.7|7366.7|7372.7|7366.7|7372.7|7366.7|7372.7|7366.7|0
1648015790000|2022-03-23 06:09:50|7372.9|7366.9|7372.2|7366.2|7372.9|7366.9|7372.2|7366.2|0
1648015800000|2022-03-23 06:10:00|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|0
1648015810000|2022-03-23 06:10:10|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|0
1648015860000|2022-03-23 06:11:00|7372.4|7366.4|7374.7|7368.7|7374.7|7368.7|7372.4|7366.4|0
1648015870000|2022-03-23 06:11:10|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|0
1648015880000|2022-03-23 06:11:20|7374.9|7368.9|7376.1|7366.1|7376.1|7368.9|7374.7|7366.1|0
1648015890000|2022-03-23 06:11:30|7375.7|7365.7|7373.6|7367.6|7375.9|7367.6|7373.2|7365.7|0
1648015900000|2022-03-23 06:11:40|7373.2|7367.2|7373.2|7367.2|7374.9|7367.2|7373.2|7364.9|0
1648015910000|2022-03-23 06:11:50|7372.7|7366.7|7371.2|7365.2|7374.2|7367.2|7370.2|7363.6|0
1648015920000|2022-03-23 06:12:00|7374.7|7364.7|7368.3|7362.3|7375|7367.3|7368.3|7362.3|3
1648015930000|2022-03-23 06:12:10|7367.3|7361.3|7370.9|7360.9|7370.9|7361.6|7366.3|7360.3|0
1648015940000|2022-03-23 06:12:20|7367.8|7361.8|7366.9|7360.9|7367.8|7361.8|7366.6|7360.6|0
1648015950000|2022-03-23 06:12:30|7366.7|7360.7|7363.5|7357.5|7366.7|7360.7|7363.5|7357.5|1
1648015960000|2022-03-23 06:12:40|7364.3|7358.3|7364.3|7358.3|7364.7|7358.7|7363.9|7357.9|1
1648015970000|2022-03-23 06:12:50|7364.1|7358.1|7366.9|7360.9|7366.9|7360.9|7361.6|7355.6|3
1648015980000|2022-03-23 06:13:00|7366.1|7360.1|7366.1|7360.1|7366.1|7360.1|7365.6|7359.6|1
1648015990000|2022-03-23 06:13:10|7366.4|7360.4|7366.7|7360.7|7366.7|7360.7|7366.4|7360.4|0
1648016000000|2022-03-23 06:13:20|7366.4|7360.4|7366.4|7360.4|7366.4|7360.4|7366.4|7360.4|0
1648016020000|2022-03-23 06:13:40|7369.2|7359.2|7369|7363|7370.4|7363|7369|7359.2|0
1648016030000|2022-03-23 06:13:50|7370.7|7360.7|7370.7|7360.7|7370.7|7360.7|7370.7|7360.7|0
1648016040000|2022-03-23 06:14:00|7368.2|7362.2|7368.2|7362.2|7370.5|7362.2|7367.2|7360|0
1648016050000|2022-03-23 06:14:10|7370.7|7360.7|7366.6|7360.6|7370.7|7363|7365.4|7359.4|0
1648016060000|2022-03-23 06:14:20|7366.2|7360.2|7368.1|7362.1|7368.1|7362.1|7366.2|7360.2|1
1648016070000|2022-03-23 06:14:30|7369|7363|7369|7363|7369|7363|7369|7363|0
1648016080000|2022-03-23 06:14:40|7368.7|7362.7|7369|7363|7369|7363|7368|7362|0
1648016090000|2022-03-23 06:14:50|7368.7|7362.7|7368.5|7362.5|7368.7|7362.7|7368.5|7362.5|0
1648016100000|2022-03-23 06:15:00|7369|7363|7369|7363|7369|7363|7368|7362|1
1648016120000|2022-03-23 06:15:20|7367.2|7361.2|7367|7361|7367.2|7361.2|7367|7361|0
1648016130000|2022-03-23 06:15:30|7369.8|7359.8|7370.5|7360.5|7370.5|7363|7367.8|7359.8|1
1648016140000|2022-03-23 06:15:40|7369|7363|7370.5|7360.5|7370.5|7363|7368.7|7360.5|0
1648016160000|2022-03-23 06:16:00|7369|7363|7371|7365|7373.2|7365|7369|7363|0
1648016170000|2022-03-23 06:16:10|7373.2|7363.2|7373.5|7363.5|7373.5|7363.5|7373.2|7363.2|0
1648016180000|2022-03-23 06:16:20|7374|7364|7374|7364|7374|7364|7374|7364|0
1648016200000|2022-03-23 06:16:40|7373.5|7363.5|7373.5|7363.5|7373.5|7363.5|7373.2|7363.2|0
1648016240000|2022-03-23 06:17:20|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|0
1648016280000|2022-03-23 06:18:00|7371.9|7365.9|7372.7|7366.7|7372.7|7366.7|7371.9|7365.9|0
1648016290000|2022-03-23 06:18:10|7372.9|7366.9|7374.4|7368.4|7374.4|7368.4|7372.9|7366.9|0
1648016300000|2022-03-23 06:18:20|7373.3|7367.3|7374.4|7364.4|7374.4|7367.3|7373.3|7364.4|0
1648016340000|2022-03-23 06:19:00|7373.9|7363.9|7375.4|7365.4|7375.4|7365.4|7373.9|7363.9|0
1648016350000|2022-03-23 06:19:10|7373.9|7367.9|7373.9|7367.9|7373.9|7367.9|7373.9|7367.9|0
1648016390000|2022-03-23 06:19:50|7375.4|7365.4|7373.2|7367.2|7375.4|7367.2|7373.2|7365.4|0
1648016400000|2022-03-23 06:20:00|7372.9|7366.9|7373.2|7363.2|7374.7|7367.4|7371.2|7363.2|1
1648016410000|2022-03-23 06:20:10|7370.9|7364.9|7371.4|7361.4|7373.4|7365.2|7370.2|7361.4|0
1648016420000|2022-03-23 06:20:20|7374.9|7359.9|7367.4|7361.4|7374.9|7363.3|7367.4|7358.7|0
1648016430000|2022-03-23 06:20:30|7367.2|7361.2|7365.9|7359.9|7370.4|7362.2|7365.9|7359.6|1
1648016440000|2022-03-23 06:20:40|7364.4|7358.4|7363.4|7357.4|7365.9|7359.9|7362.9|7356.9|1
1648016460000|2022-03-23 06:21:00|7364.4|7354.4|7361.4|7355.4|7364.4|7356.9|7360.9|7353.8|0
1648016470000|2022-03-23 06:21:10|7361.2|7355.2|7361.3|7355.3|7363.8|7355.3|7361.2|7353.8|0
1648016480000|2022-03-23 06:21:20|7363.6|7353.6|7361.4|7355.4|7363.6|7355.9|7361.4|7353.6|0
1648016490000|2022-03-23 06:21:30|7360.9|7354.9|7360.9|7354.9|7361.4|7355.4|7360.9|7354.9|0
1648016500000|2022-03-23 06:21:40|7362.4|7356.4|7362.9|7356.9|7362.9|7356.9|7361.9|7355.9|0
1648016510000|2022-03-23 06:21:50|7362.7|7356.7|7362.4|7356.4|7363.4|7357.4|7361.9|7355.9|0
1648016520000|2022-03-23 06:22:00|7361.4|7355.4|7360.9|7354.9|7361.4|7355.4|7360.9|7354.9|1
1648016530000|2022-03-23 06:22:10|7361.2|7355.2|7364.4|7354.4|7364.4|7355.9|7361.2|7354.2|0
1648016540000|2022-03-23 06:22:20|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|0
1648016550000|2022-03-23 06:22:30|7366.2|7356.2|7366.2|7356.2|7366.2|7356.2|7366.2|7356.2|0
1648016560000|2022-03-23 06:22:40|7366.7|7356.7|7366.4|7360.4|7366.7|7360.4|7364.9|7356.7|0
1648016570000|2022-03-23 06:22:50|7366.2|7360.2|7367.7|7357.7|7367.7|7360.2|7365.2|7356.9|0
1648016580000|2022-03-23 06:23:00|7367.2|7357.2|7365.2|7359.2|7367.7|7360.4|7365.2|7356.9|0
1648016590000|2022-03-23 06:23:10|7367.7|7357.7|7367.7|7357.7|7367.7|7359.2|7364.7|7357.7|0
1648016600000|2022-03-23 06:23:20|7365.1|7359.1|7364.7|7358.7|7367.7|7359.4|7364.7|7357.2|0
1648016610000|2022-03-23 06:23:30|7363.9|7357.9|7362.9|7356.9|7365.9|7357.9|7362.9|7355.4|0
1648016620000|2022-03-23 06:23:40|7365.4|7355.4|7362.4|7356.4|7365.4|7356.9|7361.9|7355.2|0
1648016630000|2022-03-23 06:23:50|7362.9|7356.9|7357.9|7351.9|7362.9|7356.9|7357.9|7351.9|3
1648016640000|2022-03-23 06:24:00|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|0
1648016650000|2022-03-23 06:24:10|7359.4|7353.4|7358.9|7352.9|7359.4|7353.4|7358.9|7352.9|0
1648016660000|2022-03-23 06:24:20|7358.7|7352.7|7358.9|7352.9|7358.9|7352.9|7358.4|7352.4|0
1648016700000|2022-03-23 06:25:00|7358.7|7352.7|7362.2|7352.2|7362.4|7354.7|7358.7|7352.2|0
1648016710000|2022-03-23 06:25:10|7358.2||7358.2||7358.2||7358.2||0
1648016720000|2022-03-23 06:25:20|7359.1|7353.1|7358.7|7352.7|7362.2|7353.1|7358.7|7352.2|0
1648016730000|2022-03-23 06:25:30|7358.2|7352.2|7357.7|7351.7|7358.2|7352.2|7357.7|7351.7|0
1648016740000|2022-03-23 06:25:40|7357.9|7351.9|7356.7|7350.7|7358.2|7352.2|7356.7|7350.7|0
1648016750000|2022-03-23 06:25:50|7357.1|7351.1|7358.7|7352.7|7358.7|7352.7|7357.1|7351.1|1
1648016760000|2022-03-23 06:26:00|7359.1|7353.1|7359.7|7353.7|7359.7|7353.7|7359.1|7353.1|0
1648016770000|2022-03-23 06:26:10|7362|7352|7362.2|7352.2|7362.2|7352.2|7362|7352|0
1648016810000|2022-03-23 06:26:50|7359.7|7353.7|7359.3|7353.3|7359.7|7353.7|7358.7|7352.7|0
1648016820000|2022-03-23 06:27:00|7359.7|7353.7|7357.9|7351.9|7359.7|7353.7|7357.4|7351.4|0
1648016840000|2022-03-23 06:27:20|7358.2|7352.2|7357.9|7351.9|7358.2|7352.2|7357.9|7351.9|0
1648016850000|2022-03-23 06:27:30|7358.2|7352.2|7358.2|7352.2|7358.5|7352.5|7358.2|7352.2|0
1648016860000|2022-03-23 06:27:40|7358.7|7352.7|7358.7|7352.7|7358.7|7352.7|7358.7|7352.7|0
1648016880000|2022-03-23 06:28:00|7356.9|7350.9|7356.2|7350.2|7356.9|7350.9|7356.2|7350.2|5
1648016890000|2022-03-23 06:28:10|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|7356.7|7350.7|0
1648016900000|2022-03-23 06:28:20|7356.2|7350.2|7356|7350|7356.2|7350.2|7356|7350|0
1648016910000|2022-03-23 06:28:30|7356.2|7350.2|7355.7|7349.7|7356.2|7350.2|7355.7|7349.7|0
1648016920000|2022-03-23 06:28:40|7356|7350|7356.2|7350.2|7356.2|7350.2|7356|7350|0
1648016930000|2022-03-23 06:28:50|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|7359.2|7353.2|2
1648016940000|2022-03-23 06:29:00|7359.5|7353.5|7359.9|7353.9|7359.9|7353.9|7359.5|7353.5|0
1648016950000|2022-03-23 06:29:10|7359.7|7353.7|7359.7|7353.7|7359.7|7353.7|7359.7|7353.7|0
1648016970000|2022-03-23 06:29:30|7360.2|7354.2|7359.7|7353.7|7360.2|7354.2|7359.7|7353.7|0
1648017000000|2022-03-23 06:30:00|7357|7351|7357.4|7351.4|7357.4|7351.4|7357|7351|1
1648017010000|2022-03-23 06:30:10|7357.7|7351.7|7358.7|7352.7|7358.7|7352.7|7357.7|7351.7|0
1648017020000|2022-03-23 06:30:20|7359.7|7353.7|7361.7|7355.7|7361.7|7355.7|7359.7|7353.7|0
1648017030000|2022-03-23 06:30:30|7362|7356|7362|7356|7362|7356|7361.7|7355.7|0
1648017040000|2022-03-23 06:30:40|7362.2|7356.2|7363|7357|7363|7357|7362.2|7356.2|0
1648017060000|2022-03-23 06:31:00|7362.7|7356.7|7363.2|7357.2|7363.2|7357.2|7362.5|7356.5|0
1648017070000|2022-03-23 06:31:10|7363|7357|7363|7357|7363|7357|7363|7357|0
1648017080000|2022-03-23 06:31:20|7363.3|7357.3|7363|7357|7363.5|7357.5|7362.7|7356.7|0
1648017090000|2022-03-23 06:31:30|7362.7|7356.7|7363|7357|7363.5|7357.5|7362.5|7356.5|0
1648017100000|2022-03-23 06:31:40|7366.5|7356.5|7366.5|7356.5|7366.5|7356.5|7366.5|7356.5|4
1648017110000|2022-03-23 06:31:50|7366.2|7356.2|7366.5|7356.5|7366.5|7356.5|7366.2|7356.2|0
1648017120000|2022-03-23 06:32:00|7366.8|7356.8|7366.2|7360.2|7366.8|7360.2|7365|7356.8|0
1648017130000|2022-03-23 06:32:10|7369.7|7359.7|7368.2|7362.2|7370.2|7363.9|7367.7|7359.7|3
1648017140000|2022-03-23 06:32:20|7367.9|7361.9|7367.5|7361.5|7369.2|7361.9|7367.5|7359.2|0
1648017150000|2022-03-23 06:32:30|7367.7|7361.7|7367.7|7361.7|7369.4|7361.7|7367.5|7359.2|0
1648017160000|2022-03-23 06:32:40|7369.4|7359.4|7367.5|7361.5|7369.4|7361.5|7367.5|7359.2|0
1648017180000|2022-03-23 06:33:00|7367.7|7361.7|7368.4|7362.4|7369.7|7363.7|7367.7|7361.7|1
1648017190000|2022-03-23 06:33:10|7368.1|7362.1|7369.2|7363.2|7369.2|7363.2|7368.1|7362.1|0
1648017200000|2022-03-23 06:33:20|7368|7362|7368.7|7362.7|7369.2|7363.2|7367.7|7361.7|0
1648017210000|2022-03-23 06:33:30|7368.4|7362.4|7367.7|7361.7|7369.2|7363.2|7367.7|7361.7|0
1648017230000|2022-03-23 06:33:50|7369.2|7359.2|7369.2|7359.2|7369.2|7359.2|7369.2|7359.2|0
1648017260000|2022-03-23 06:34:20|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|7367.7|7361.7|0
1648017270000|2022-03-23 06:34:30|7369.2|7359.2|7367.7|7361.7|7370.2|7362.7|7367.5|7359.2|0
1648017280000|2022-03-23 06:34:40|7369.4|7359.4|7367.7|7361.7|7369.4|7362.5|7367.7|7359.4|0
1648017290000|2022-03-23 06:34:50|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|7368.2|7362.2|0
1648017300000|2022-03-23 06:35:00|7368.5|7362.5|7369.2|7359.2|7369.2|7362.7|7367.7|7359.2|0
1648017310000|2022-03-23 06:35:10|7368.9|7358.9|7368.2|7358.2|7370.8|7358.9|7368.2|7355.2|0
1648017320000|2022-03-23 06:35:20|7368.7|7358.7|7369.2|7359.2|7369.2|7359.2|7368.7|7358.7|0
1648017330000|2022-03-23 06:35:30|7368.9|7358.9|7368.2|7358.2|7368.9|7358.9|7368.2|7358.2|0
1648017360000|2022-03-23 06:36:00|7368.4|7358.4|7368.4|7358.4|7368.4|7360.7|7366.7|7358.4|0
1648017370000|2022-03-23 06:36:10|7368.1|7358.1|7367.7|7357.7|7368.1|7358.1|7367.7|7357.7|0
1648017380000|2022-03-23 06:36:20|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|0
1648017390000|2022-03-23 06:36:30|7369.7|7354.7|7367.9|7357.9|7369.7|7357.9|7367.9|7354.7|0
1648017400000|2022-03-23 06:36:40|7368.2|7358.2|7368.2|7358.2|7368.2|7358.2|7368.2|7358.2|0
1648017420000|2022-03-23 06:37:00|7367.9|7357.9|7367.2|7357.2|7368.2|7358.2|7367.2|7357.2|0
1648017450000|2022-03-23 06:37:30|7365.7|7359.7|7367.2|7357.2|7367.4|7359.7|7365.7|7357.2|1
1648017470000|2022-03-23 06:37:50|7365.7|7359.7|7367.2|7357.2|7367.4|7359.7|7365.7|7357.2|0
1648017560000|2022-03-23 06:39:20|7365.5|7359.5|7367.2|7357.2|7367.2|7359.7|7365.5|7357.2|0
1648017570000|2022-03-23 06:39:30|7367.4|7357.4|7367.6|7357.6|7367.6|7359.9|7365.9|7357.4|0
1648017580000|2022-03-23 06:39:40|7367.4|7357.4|7367.4|7357.4|7367.4|7357.4|7367.4|7357.4|0
1648017590000|2022-03-23 06:39:50|7366.3|7360.3|7366.3|7360.3|7366.3|7360.3|7366.3|7360.3|0
1648017600000|2022-03-23 06:40:00|7366.5|7360.5|7366.8|7360.8|7368.3|7360.8|7366.5|7358.3|0
1648017610000|2022-03-23 06:40:10|7367|7361|7369.3|7359.3|7369.3|7361|7367|7359.3|1
1648017630000|2022-03-23 06:40:30|7369.5|7359.5|7367.8|7361.8|7369.5|7361.8|7367.8|7359.5|0
1648017680000|2022-03-23 06:41:20|7369.5|7359.5|7369.5|7359.5|7369.5|7359.5|7369.5|7359.5|0
1648017690000|2022-03-23 06:41:30|7369.3|7359.3|7367.5|7361.5|7369.3|7361.5|7367.5|7359.3|0
1648017730000|2022-03-23 06:42:10|7369.3|7359.3|7367.5|7361.5|7369.3|7361.5|7367.5|7359.3|0
1648017790000|2022-03-23 06:43:10|7367.8|7361.8|7376.7|7366.7|7376.7|7367.7|7367.8|7361.8|1
1648017810000|2022-03-23 06:43:30|7380|7365|7380.2|7365.2|7380.2|7365.2|7380|7365|0
1648017930000|2022-03-23 06:45:30|7378|7368|7378|7368|7378|7368|7378|7368|0
1648017940000|2022-03-23 06:45:40|7378.5|7368.5|7378.5|7368.5|7378.5|7368.5|7378.5|7368.5|0
1648017960000|2022-03-23 06:46:00|7376.7|7370.7|7376.7|7370.7|7376.7|7370.7|7376.7|7370.7|0
1648018030000|2022-03-23 06:47:10|7377|7371|7377|7371|7377|7371|7377|7371|0
1648018090000|2022-03-23 06:48:10|7377.4|7371.4|7378.5|7372.5|7378.5|7372.5|7377.4|7371.4|1
1648018100000|2022-03-23 06:48:20|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1648018120000|2022-03-23 06:48:40|7382.6|7372.6|7383.7|7373.7|7383.7|7373.7|7382.6|7372.6|0
1648018140000|2022-03-23 06:49:00|7384.2|7374.2|7384.2|7374.2|7384.2|7374.2|7384.2|7374.2|0
1648018180000|2022-03-23 06:49:40|7383.3|7373.3|7383.1|7373.1|7383.3|7373.3|7382.8|7372.8|0
1648018190000|2022-03-23 06:49:50|7382.8|7372.8|7382.4|7372.4|7382.8|7372.8|7382.4|7372.4|0
1648018210000|2022-03-23 06:50:10|7382.6|7372.6|7385.5|7375.5|7385.5|7377.1|7381.2|7372.6|2
1648018220000|2022-03-23 06:50:20|7383.8|7377.8|7384.3|7378.3|7385.5|7378.5|7383.8|7375.5|0
1648018240000|2022-03-23 06:50:40|7384|7378|7384|7378|7385.7|7378|7384|7375.7|0
1648018250000|2022-03-23 06:50:50|7385.7|7375.7|7384|7378|7385.7|7378.3|7384|7375.7|0
1648018260000|2022-03-23 06:51:00|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|7384|7378|0
1648018270000|2022-03-23 06:51:10|7384|7378|7384.3|7378.3|7384.3|7378.3|7384|7378|0
1648018280000|2022-03-23 06:51:20|7383.4|7377.4|7384.3|7378.3|7384.3|7378.3|7383.4|7377.4|1
1648018300000|2022-03-23 06:51:40|7383|7377|7383.3|7377.3|7383.3|7377.3|7383|7377|1
1648018310000|2022-03-23 06:51:50|7383.5|7377.5|7383.3|7377.3|7383.5|7377.5|7383.3|7377.3|0
1648018330000|2022-03-23 06:52:10|7382.5|7376.5|7382.4|7372.4|7382.5|7376.5|7382.3|7372.4|1
1648018340000|2022-03-23 06:52:20|7381.9|7371.9|7381.9|7371.9|7383.9|7371.9|7381.6|7368.9|0
1648018350000|2022-03-23 06:52:30|7383.9|7368.9|7383.1|7373.1|7383.9|7373.1|7382.5|7368.9|0
1648018360000|2022-03-23 06:52:40|7382.8|7372.8|7383.1|7373.1|7383.1|7373.1|7382.8|7372.8|0
1648018390000|2022-03-23 06:53:10|7383.4|7373.4|7381.6|7375.6|7383.4|7375.6|7381.6|7373.4|0
1648018400000|2022-03-23 06:53:20|7383.1|7373.1|7383.9|7373.9|7384.5|7375.9|7381.9|7373.1|0
1648018410000|2022-03-23 06:53:30|7384.5|7374.5|7384.5|7374.5|7384.5|7374.5|7384.5|7374.5|0
1648018430000|2022-03-23 06:53:50|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|0
1648018480000|2022-03-23 06:54:40|7382.5|7376.5|7382.5|7376.5|7382.5|7376.5|7382.5|7376.5|0
1648018490000|2022-03-23 06:54:50|7382.2|7376.2|7382.8|7376.8|7383.9|7376.8|7382.2|7373.9|0
1648018500000|2022-03-23 06:55:00|7383.9|7373.9|7382.2|7376.2|7386.4|7376.8|7381.9|7370.8|2
1648018510000|2022-03-23 06:55:10|7385.8|7370.8|7382.2|7376.2|7385.8|7376.2|7382.2|7370.8|0
1648018520000|2022-03-23 06:55:20|7383.9|7373.9|7382.2|7376.2|7387|7376.8|7382.2|7370.8|0
1648018540000|2022-03-23 06:55:40|7383.9|7373.9|7382.2|7376.2|7383.9|7376.2|7382.2|7373.9|0
1648018550000|2022-03-23 06:55:50|7383.9|7373.9|7382.2|7376.2|7383.9|7376.2|7382.2|7373.9|0
1648018560000|2022-03-23 06:56:00|7383.9|7373.9|7383.9|7373.9|7384.2|7376.2|7382.2|7373.9|0
1648018570000|2022-03-23 06:56:10|7382.2|7376.2|7383.9|7373.9|7383.9|7376.2|7382.2|7373.9|0
1648018590000|2022-03-23 06:56:30|7382.2|7376.2|7383.9|7373.9|7383.9|7376.5|7382.2|7373.9|0
1648018600000|2022-03-23 06:56:40|7382.5|7376.5|7382.7|7376.7|7383.9|7376.7|7382.2|7373.9|0
1648018620000|2022-03-23 06:57:00|7383|7377|7383|7377|7383|7377|7383|7377|0
1648018640000|2022-03-23 06:57:20|7383.2|7377.2|7383.5|7377.5|7383.5|7377.5|7383.2|7377.2|0
1648018650000|2022-03-23 06:57:30|7383.8|7377.8|7384.8|7378.8|7384.8|7378.8|7383.8|7377.8|3
1648018660000|2022-03-23 06:57:40|7384.6|7378.6|7384.8|7378.8|7384.8|7378.8|7384.6|7378.6|0
1648018670000|2022-03-23 06:57:50|7384.6|7378.6|7384|7378|7385.4|7379.4|7384|7378|5
1648018680000|2022-03-23 06:58:00|7385.5|7375.5|7383.5|7377.5|7385.5|7377.5|7383.5|7375.2|0
1648018700000|2022-03-23 06:58:20|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|0
1648018710000|2022-03-23 06:58:30|7383.5|7377.5|7383.1|7377.1|7384.1|7378.1|7383.1|7377.1|1
1648018720000|2022-03-23 06:58:40|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|0
1648018730000|2022-03-23 06:58:50|7383.1|7377.1|7383.3|7377.3|7383.3|7377.3|7383.1|7377.1|0
1648018740000|2022-03-23 06:59:00|7387|7372|7384.5|7374.5|7387|7374.7|7384.5|7372|0
1648018750000|2022-03-23 06:59:10|7384.7|7374.7|7384.7|7374.7|7384.7|7374.7|7384.7|7374.7|0
1648018760000|2022-03-23 06:59:20|7384.5|7374.5|7384.7|7374.7|7384.7|7374.7|7384.5|7374.5|0
1648018770000|2022-03-23 06:59:30|7385.6|7375.6|7384.7|7374.7|7385.6|7375.6|7384.7|7374.7|0
1648018780000|2022-03-23 06:59:40|7385.2|7375.2|7384.7|7374.7|7385.4|7375.4|7384.5|7374.5|0
1648018800000|2022-03-23 07:00:00|7383.9|7373.9|7384.4|7374.4|7386|7374.4|7383.9|7371|0
1648018860000|2022-03-23 07:01:00|7382.9|7376.9|7382.9|7376.9|7382.9|7376.9|7382.9|7376.9|0
1648018910000|2022-03-23 07:01:50|7384.3|7378.3|7382.9|7376.9|7384.3|7378.3|7382.9|7376.9|1
1648018920000|2022-03-23 07:02:00|7385.1|7375.1|7384.4|7378.4|7385.1|7378.4|7382.9|7375.1|0
1648018960000|2022-03-23 07:02:40|7384.6|7378.6|7385.5|7379.5|7385.5|7379.5|7384.6|7378.6|5
1648018970000|2022-03-23 07:02:50|7384.4|7378.4|7382.3|7376.3|7384.4|7378.4|7382.3|7376.3|3
1648018980000|2022-03-23 07:03:00|7382.6|7376.6|7379.8|7369.8|7382.6|7376.6|7377.5|7369.3|24
1648019020000|2022-03-23 07:03:40|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|0
1648019040000|2022-03-23 07:04:00|7379.8|7369.8|7379.8|7369.8|7379.8|7369.8|7379.8|7369.8|0
1648019060000|2022-03-23 07:04:20|7379.2|7373.2|7380.1|7370.1|7380.6|7374.6|7379.2|7370.1|1
1648019070000|2022-03-23 07:04:30|7379.8|7369.8|7379.8|7369.8|7379.8|7369.8|7379.8|7369.8|0
1648019080000|2022-03-23 07:04:40|7380|7370|7380|7370|7380|7370|7380|7370|0
1648019100000|2022-03-23 07:05:00|7378.7|7372.7|7379|7373|7379|7373|7378.7|7372.7|0
1648019110000|2022-03-23 07:05:10|7379.2|7373.2|7379|7373|7379.2|7373.2|7379|7373|0
1648019130000|2022-03-23 07:05:30|7378.8|7372.8|7381.1|7375.1|7381.1|7375.1|7378.8|7372.8|3
1648019150000|2022-03-23 07:05:50|7381.6|7375.6|7382.4|7376.4|7382.8|7376.8|7381.6|7375.6|2
1648019160000|2022-03-23 07:06:00|7382.7|7376.7|7385.2|7379.2|7385.7|7379.7|7382.7|7376.7|4
1648019170000|2022-03-23 07:06:10|7384.9|7378.9|7385.2|7379.2|7385.2|7379.2|7384.9|7378.9|1
1648019180000|2022-03-23 07:06:20|7384.9|7378.9|7385.2|7379.2|7385.2|7379.2|7384.9|7378.9|0
1648019190000|2022-03-23 07:06:30|7383.2|7377.2|7382.7|7376.7|7385.2|7377.2|7382.7|7375.2|3
1648019200000|2022-03-23 07:06:40|7382.4|7376.4|7383|7373|7383|7376.4|7382.4|7373|0
1648019210000|2022-03-23 07:06:50|7381.1|7375.1|7378.6|7372.6|7381.6|7375.6|7378.6|7372.6|1
1648019220000|2022-03-23 07:07:00|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|0
1648019230000|2022-03-23 07:07:10|||||||||1
1648019240000|2022-03-23 07:07:20|7378.6|7372.6|7379.9|7373.9|7379.9|7373.9|7378.6|7372.6|9
1648019270000|2022-03-23 07:07:50|7380.2|7374.2|7379.9|7373.9|7380.2|7374.2|7379.9|7373.9|0
1648019280000|2022-03-23 07:08:00|7380.2|7374.2|7381.6|7375.6|7381.6|7375.6|7380.2|7374.2|1
1648019290000|2022-03-23 07:08:10|7381.3|7375.3|7382.8|7372.8|7382.8|7375.3|7381.3|7372.8|0
1648019320000|2022-03-23 07:08:40|||||||||1
1648019330000|2022-03-23 07:08:50|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|0
1648019340000|2022-03-23 07:09:00|7382.8|7372.8|7381.1|7375.1|7382.8|7375.1|7381.1|7372.8|0
1648019350000|2022-03-23 07:09:10|7383.3|7373.3|7383.3|7373.3|7383.3|7373.3|7383.3|7373.3|3
1648019370000|2022-03-23 07:09:30|7382.7|7376.7|7381.1|7375.1|7383.3|7376.7|7381.1|7373.3|1
1648019380000|2022-03-23 07:09:40|7383.3|7373.3|7383.3|7373.3|7383.6|7375.8|7381.8|7373.3|0
1648019390000|2022-03-23 07:09:50|7381.1|7375.1|7383.3|7373.3|7383.3|7375.1|7381.1|7373.3|0
1648019400000|2022-03-23 07:10:00|7381.1|7375.1|7381.1|7375.1|7382.8|7375.1|7381.1|7372.8|0
1648019460000|2022-03-23 07:11:00|7382.8|7372.8|7381.1|7375.1|7382.8|7375.1|7381.1|7372.8|0
1648019470000|2022-03-23 07:11:10|7381|7375|7381|7375|7381|7375|7381|7375|0
1648019510000|2022-03-23 07:11:50|||||||||1
1648019520000|2022-03-23 07:12:00|7382.8|7372.8|7381|7375|7382.8|7375|7380.8|7372.8|0
1648019580000|2022-03-23 07:13:00|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|0
1648019590000|2022-03-23 07:13:10|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|0
1648019600000|2022-03-23 07:13:20|7382|7376|7382|7376|7382|7376|7382|7376|0
1648019640000|2022-03-23 07:14:00|7382.8|7376.8|7383.1|7377.1|7383.1|7377.1|7382.8|7376.8|32
1648019700000|2022-03-23 07:15:00|7382.9|7376.9|7379.7|7373.7|7382.9|7376.9|7378.9|7372.9|9
1648019710000|2022-03-23 07:15:10|7379.4|7373.4|7378.4|7372.4|7379.7|7373.7|7377.5|7371.5|9
1648019720000|2022-03-23 07:15:20|7378.6|7372.6|7378.6|7372.6|7378.6|7372.6|7378.6|7372.6|0
1648019730000|2022-03-23 07:15:30|7377.9|7371.9|7377.9|7371.9|7377.9|7371.9|7377.9|7371.9|0
1648019750000|2022-03-23 07:15:50|7378.2|7372.2|7378.4|7372.4|7378.4|7372.4|7378.2|7372.2|0
1648019760000|2022-03-23 07:16:00|7379.2|7373.2|7379.7|7373.7|7380|7374|7379.2|7373.2|0
1648019780000|2022-03-23 07:16:20|7380|7374|7382.5|7376.5|7382.5|7376.5|7379.7|7373.7|2
1648019790000|2022-03-23 07:16:30|7382.4|7376.4|7381|7375|7382.4|7376.4|7381|7375|3
1648019800000|2022-03-23 07:16:40|7382.5|7372.5|7382.5|7372.5|7382.5|7372.5|7382.5|7372.5|0
1648019820000|2022-03-23 07:17:00|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|0
1648019830000|2022-03-23 07:17:10|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|0
1648019850000|2022-03-23 07:17:30|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|0
1648019880000|2022-03-23 07:18:00|7381.6|7375.6|7381.8|7375.8|7381.8|7375.8|7381.6|7375.6|0
1648019900000|2022-03-23 07:18:20|7382.1|7376.1|7382.6|7376.6|7382.6|7376.6|7382.1|7376.1|0
1648019920000|2022-03-23 07:18:40|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|0
1648019940000|2022-03-23 07:19:00|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|7382.3|7376.3|1
1648019960000|2022-03-23 07:19:20|7382.3|7376.3|7381.2|7375.2|7382.3|7376.3|7381.2|7375.2|1
1648019970000|2022-03-23 07:19:30|7380.8|7374.8|7380.8|7374.8|7380.8|7374.8|7380.8|7374.8|0
1648019980000|2022-03-23 07:19:40|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|0
1648020000000|2022-03-23 07:20:00|7382.5|7372.5|7380.8|7374.8|7383|7375|7380.8|7372.5|0
1648020010000|2022-03-23 07:20:10|7381|7375|7381|7375|7381|7375|7381|7375|0
1648020020000|2022-03-23 07:20:20|7382.5|7372.5|7382.5|7372.5|7382.5|7372.5|7382.5|7372.5|0
1648020040000|2022-03-23 07:20:40|7380.6|7374.6|7382.3|7372.3|7382.5|7374.6|7380.6|7372.3|0
1648020060000|2022-03-23 07:21:00|7380.8|7374.8|7380.8|7374.8|7380.8|7374.8|7380.8|7374.8|0
1648020100000|2022-03-23 07:21:40|7381.1|7375.1|7381.3|7375.3|7381.3|7375.3|7381.1|7375.1|0
1648020120000|2022-03-23 07:22:00|7381.8|7375.8|7381.8|7375.8|7382.1|7376.1|7381.8|7375.8|0
1648020160000|2022-03-23 07:22:40|7382.1|7376.1|7382.1|7376.1|7382.1|7376.1|7382.1|7376.1|0
1648020170000|2022-03-23 07:22:50|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|0
1648020180000|2022-03-23 07:23:00|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|0
1648020190000|2022-03-23 07:23:10|7381.5|7375.5|7381.8|7375.8|7381.8|7375.8|7381.5|7375.5|0
1648020200000|2022-03-23 07:23:20|7381.3|7375.3|7381|7375|7381.3|7375.3|7381|7375|0
1648020210000|2022-03-23 07:23:30|7380.7|7374.7|7381|7375|7381|7375|7380.7|7374.7|0
1648020240000|2022-03-23 07:24:00|7381.2|7375.2|7381.5|7375.5|7381.5|7375.5|7381|7375|0
1648020250000|2022-03-23 07:24:10|7381.7|7375.7|7379.7|7373.7|7381.7|7375.7|7379.7|7373.7|1
1648020270000|2022-03-23 07:24:30|7380|7374|7380.7|7374.7|7380.7|7374.7|7380|7374|0
1648020280000|2022-03-23 07:24:40|7379.7|7373.7|7379.7|7373.7|7380|7374|7379.5|7373.5|2
1648020290000|2022-03-23 07:24:50|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|0
1648020310000|2022-03-23 07:25:10|7380.7|7374.7|7380.7|7374.7|7380.7|7374.7|7380.7|7374.7|0
1648020340000|2022-03-23 07:25:40|7380.2|7374.2|7379.9|7373.9|7380.2|7374.2|7379.9|7373.9|0
1648020350000|2022-03-23 07:25:50|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|7380.2|7374.2|0
1648020360000|2022-03-23 07:26:00|7379.9|7373.9|7379.9|7373.9|7379.9|7373.9|7379.9|7373.9|0
1648020450000|2022-03-23 07:27:30|7379.7|7373.7|7379.4|7373.4|7379.7|7373.7|7379.4|7373.4|0
1648020460000|2022-03-23 07:27:40|7379.7|7373.7|7379.9|7373.9|7379.9|7373.9|7379.7|7373.7|0
1648020470000|2022-03-23 07:27:50|7379.7|7373.7|7379.4|7373.4|7379.7|7373.7|7379.4|7373.4|0
1648020490000|2022-03-23 07:28:10|7379.7|7373.7|7379.9|7373.9|7379.9|7373.9|7379.7|7373.7|0
1648020500000|2022-03-23 07:28:20|7379.4|7373.4|7380.4|7370.4|7380.4|7373.4|7379.4|7370.4|0
1648020510000|2022-03-23 07:28:30|7380.7|7370.7|7380.7|7370.7|7380.7|7370.7|7380.7|7370.7|0
1648020550000|2022-03-23 07:29:10|7381.2|7371.2|7380.7|7370.7|7381.2|7373.4|7379.4|7370.7|0
1648020560000|2022-03-23 07:29:20|7379|7373|7379.4|7373.4|7379.4|7373.4|7379|7373|0
1648020570000|2022-03-23 07:29:30|7379.2|7373.2|7380.7|7370.7|7381.2|7373.2|7379|7370.7|0
1648020590000|2022-03-23 07:29:50|7381.2|7371.2|7379.4|7373.4|7381.2|7373.4|7379.4|7371.2|0
1648020600000|2022-03-23 07:30:00|7381.9|7371.9|7379.4|7373.4|7381.9|7373.4|7379.4|7371.9|0
1648020660000|2022-03-23 07:31:00|7381.2|7371.2|7379.4|7373.4|7381.2|7373.4|7379.4|7371.2|0
1648020670000|2022-03-23 07:31:10|7379.2|7373.2|7379.2|7373.2|7379.2|7373.2|7379.2|7373.2|0
1648020690000|2022-03-23 07:31:30|7377.8|7371.8|7379.7|7373.7|7379.7|7373.7|7377.8|7371.8|1
1648020730000|2022-03-23 07:32:10|7379.4|7373.4|7379.4|7373.4|7379.7|7373.7|7379.4|7373.4|0
1648020750000|2022-03-23 07:32:30|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|0
1648020840000|2022-03-23 07:34:00|7379.4|7373.4|7379.6|7373.6|7379.6|7373.6|7379.4|7373.4|0
1648020930000|2022-03-23 07:35:30|7380.5|7374.5|7383.3|7377.3|7383.3|7377.3|7380.5|7374.5|1
1648021030000|2022-03-23 07:37:10|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|0
1648021070000|2022-03-23 07:37:50|7382.3|7376.3|7381.8|7375.8|7382.3|7376.3|7381.8|7375.8|0
1648021080000|2022-03-23 07:38:00|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|0
1648021140000|2022-03-23 07:39:00|7382|7376|7382.3|7376.3|7382.3|7376.3|7381.8|7375.8|0
1648021190000|2022-03-23 07:39:50|7382.6|7376.6|7382.3|7376.3|7382.6|7376.6|7382.3|7376.3|2
1648021200000|2022-03-23 07:40:00|7381.8|7375.8|7382.3|7376.3|7382.3|7376.3|7381.8|7375.8|0
1648021250000|2022-03-23 07:40:50|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|0
1648021260000|2022-03-23 07:41:00|7382.8|7376.8|7383.1|7377.1|7383.1|7377.1|7382.8|7376.8|0
1648021310000|2022-03-23 07:41:50|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|0
1648021320000|2022-03-23 07:42:00|7383.1|7377.1|7383.1|7377.1|7383.1|7377.1|7382.5|7376.5|0
1648021350000|2022-03-23 07:42:30|7383.3|7377.3|7383.1|7377.1|7383.3|7377.3|7383|7377|0
1648021370000|2022-03-23 07:42:50|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|0
1648021380000|2022-03-23 07:43:00|7383.1|7377.1|7383|7373|7383.2|7377.1|7380.4|7373|8
1648021390000|2022-03-23 07:43:10|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|0
1648021400000|2022-03-23 07:43:20|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|0
1648021430000|2022-03-23 07:43:50|7384.2|7374.2|7384.2|7374.2|7384.2|7374.2|7384.2|7374.2|0
1648021440000|2022-03-23 07:44:00|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|0
1648021480000|2022-03-23 07:44:40|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|0
1648021500000|2022-03-23 07:45:00|7380.9|7374.9|7382.8|7372.8|7382.8|7374.9|7380.9|7372.6|1
1648021600000|2022-03-23 07:46:40|7378.9|7372.9|7382.8|7372.8|7382.8|7372.9|7378.9|7372.8|0
1648021620000|2022-03-23 07:47:00|7381.1|7375.1|7381.8|7375.8|7381.8|7375.8|7381.1|7375.1|0
1648021630000|2022-03-23 07:47:10|7382.1|7376.1|7383.1|7377.1|7383.1|7377.1|7382.1|7376.1|0
1648021640000|2022-03-23 07:47:20|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|7383.6|7377.6|0
1648021670000|2022-03-23 07:47:50|7383.9|7377.9|7384.1|7378.1|7384.1|7378.1|7383.9|7377.9|0
1648021680000|2022-03-23 07:48:00|7381.4|7375.4|7380.4|7374.4|7381.8|7375.8|7378.6|7372.6|5
1648021690000|2022-03-23 07:48:10|7380.2|7374.2|7380.4|7374.4|7381.4|7374.4|7380.2|7371.4|13
1648021730000|2022-03-23 07:48:50|7381.7|7371.7|7379.9|7373.9|7381.7|7373.9|7379.7|7371.7|0
1648021740000|2022-03-23 07:49:00|7381.7|7371.7|7381.7|7371.7|7381.7|7373.9|7379.9|7371.7|0
1648021750000|2022-03-23 07:49:10|7379.9|7373.9|7380.5|7374.5|7380.5|7374.5|7379.9|7373.9|0
1648021760000|2022-03-23 07:49:20|7382.2|7372.2|7382.2|7372.2|7382.2|7374.5|7380.5|7372.2|0
1648021790000|2022-03-23 07:49:50|7380.5|7374.5|7381.3|7375.3|7382.2|7375.3|7380.5|7372.2|0
1648021810000|2022-03-23 07:50:10|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|0
1648021920000|2022-03-23 07:52:00|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|7381.8|7375.8|0
1648021930000|2022-03-23 07:52:10|7382.1|7376.1|7382.1|7376.1|7382.1|7376.1|7382.1|7376.1|0
1648021940000|2022-03-23 07:52:20|7381.8|7375.8|7381.5|7375.5|7381.8|7375.8|7381.5|7375.5|0
1648021950000|2022-03-23 07:52:30|7381|7375|7381|7375|7381|7375|7381|7375|1
1648022050000|2022-03-23 07:54:10|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|7381.3|7375.3|1
1648022060000|2022-03-23 07:54:20|7382.1|7376.1|7382.8|7376.8|7382.8|7376.8|7382.1|7376.1|0
1648022090000|2022-03-23 07:54:50|7381.9|7375.9|7381|7375|7381.9|7375.9|7381|7375|0
1648022100000|2022-03-23 07:55:00|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|7382.2|7372.2|1
1648022110000|2022-03-23 07:55:10|7380.5|7374.5|7382.4|7372.4|7382.4|7374.7|7380.5|7372.4|0
1648022130000|2022-03-23 07:55:30|7382.2|7372.2|7380.5|7374.5|7382.2|7374.5|7380.5|7372.2|0
1648022140000|2022-03-23 07:55:40|7380.8|7374.8|7381.5|7375.5|7381.7|7375.7|7380.5|7374.5|0
1648022150000|2022-03-23 07:55:50|7382.7|7376.7|7381.4|7375.4|7382.7|7376.7|7381.4|7375.4|0
1648022160000|2022-03-23 07:56:00|7380.5|7374.5|7380.7|7374.7|7381|7375|7380.5|7374.5|0
1648022170000|2022-03-23 07:56:10|7381|7375|7381|7375|7381.2|7375.2|7380.5|7374.5|0
1648022180000|2022-03-23 07:56:20|7381.3|7375.3|7381.7|7375.7|7382.3|7376.3|7381.3|7375.3|0
1648022200000|2022-03-23 07:56:40|7381.4|7375.4|7381|7375|7381.4|7375.4|7381|7375|0
1648022210000|2022-03-23 07:56:50|7381.4|7375.4|7381.7|7375.7|7381.7|7375.7|7381.4|7375.4|0
1648022220000|2022-03-23 07:57:00|7381.4|7375.4|7381.5|7375.5|7381.5|7375.5|7380.7|7374.7|0
1648022280000|2022-03-23 07:58:00|7380.8|7374.8|7381.4|7375.4|7381.4|7375.4|7380.8|7374.8|0
1648022290000|2022-03-23 07:58:10|7381|7375|7381|7375|7381|7375|7381|7375|0
1648022330000|2022-03-23 07:58:50|7381.5|7375.5|7381.7|7375.7|7382|7376|7381.2|7375.2|0
1648022340000|2022-03-23 07:59:00|7381.5|7375.5|7383.3|7377.3|7383.3|7377.3|7381.5|7375.5|1
1648022400000|2022-03-23 08:00:00|7381.5|7375.5|7381.5|7375.5|7381.8|7375.8|7381.3|7375.3|1
1648022410000|2022-03-23 08:00:10|7381.7|7375.7|7381.5|7375.5|7381.7|7375.7|7381.5|7375.5|0
1648022430000|2022-03-23 08:00:30|7381.8|7375.8|7381|7375|7381.8|7375.8|7381|7375|0
1648022440000|2022-03-23 08:00:40|7380.7|7374.7|7380.8|7374.8|7380.8|7374.8|7380.5|7374.5|0
1648022450000|2022-03-23 08:00:50|7380.5|7374.5|7380.8|7374.8|7381|7375|7380.3|7374.3|0
1648022460000|2022-03-23 08:01:00|7381.3|7375.3|7380.8|7374.8|7381.5|7375.5|7380.8|7374.8|0
1648022470000|2022-03-23 08:01:10|7381|7375|7380.8|7374.8|7381.5|7375.5|7380.8|7374.8|0
1648022480000|2022-03-23 08:01:20|7380.3|7374.3|7380.3|7374.3|7380.3|7374.3|7380.3|7374.3|0
1648022490000|2022-03-23 08:01:30|7380.5|7374.5|7380.8|7374.8|7380.8|7374.8|7380.3|7374.3|0
1648022500000|2022-03-23 08:01:40|7380.5|7374.5|7380.3|7374.3|7380.5|7374.5|7380.3|7374.3|0
1648022510000|2022-03-23 08:01:50|7381.8|7371.8|7382|7372|7382|7372|7381.8|7371.8|0
1648022520000|2022-03-23 08:02:00|7381.5|7371.5|7381|7375|7382|7375.2|7380.7|7371.5|0
1648022560000|2022-03-23 08:02:40|7381.2|7375.2|7381.5|7375.5|7381.7|7375.7|7381|7375|0
1648022570000|2022-03-23 08:02:50|7381.2|7375.2|7381|7375|7381.5|7375.5|7381|7375|0
1648022580000|2022-03-23 08:03:00|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|0
1648022610000|2022-03-23 08:03:30|7382|7376|7381.5|7375.5|7382|7376|7381.5|7375.5|1
1648022620000|2022-03-23 08:03:40|7381|7375|7377.3|7371.3|7381|7375|7377.3|7371.3|6
1648022640000|2022-03-23 08:04:00|7377|7371|7371.8|7365.8|7377|7371|7371.8|7365.8|6
1648022650000|2022-03-23 08:04:10|7372|7366|7372.3|7366.3|7372.3|7366.3|7372|7366|0
1648022660000|2022-03-23 08:04:20|7371.8|7365.8|7370.5|7364.5|7371.8|7365.8|7370.5|7364.5|0
1648022690000|2022-03-23 08:04:50|7370.7|7364.7|7371|7365|7371|7365|7370.5|7364.5|0
1648022700000|2022-03-23 08:05:00|7371.2|7365.2|7371.5|7365.5|7371.5|7365.5|7371.2|7365.2|0
1648022710000|2022-03-23 08:05:10|7372|7366|7371.5|7365.5|7372|7366|7371.5|7365.5|0
1648022730000|2022-03-23 08:05:30|7372|7366|7372|7366|7372|7366|7372|7366|1
1648022740000|2022-03-23 08:05:40|7370.7|7364.7|7371.2|7365.2|7371.2|7365.2|7370.7|7364.7|1
1648022750000|2022-03-23 08:05:50|7371|7365|7371.2|7365.2|7371.2|7365.2|7370.7|7364.7|0
1648022760000|2022-03-23 08:06:00|7371.5|7365.5|7372|7366|7372|7366|7371.5|7365.5|0
1648022770000|2022-03-23 08:06:10|7371.5|7365.5|7371.2|7365.2|7372|7366|7371.2|7365.2|0
1648022780000|2022-03-23 08:06:20|7371.5|7365.5|7370.7|7364.7|7371.5|7365.5|7370.7|7364.7|0
1648022790000|2022-03-23 08:06:30|7371|7365|7371|7365|7371.5|7365.5|7371|7365|0
1648022800000|2022-03-23 08:06:40|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|0
1648022810000|2022-03-23 08:06:50|7371|7365|7371|7365|7371|7365|7371|7365|0
1648022820000|2022-03-23 08:07:00|7370.7|7364.7|7371.7|7365.7|7372|7366|7370.7|7364.7|0
1648022830000|2022-03-23 08:07:10|7372.2|7366.2|7370.7|7364.7|7372.2|7366.2|7370.7|7364.7|1
1648022850000|2022-03-23 08:07:30|7370.9|7364.9|7371.2|7365.2|7371.2|7365.2|7370.9|7364.9|0
1648022860000|2022-03-23 08:07:40|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|0
1648022880000|2022-03-23 08:08:00|7371|7365|7371.5|7365.5|7371.5|7365.5|7371|7365|0
1648022890000|2022-03-23 08:08:10|||||||||4
1648022910000|2022-03-23 08:08:30|7370.9|7364.9|7370.5|7364.5|7370.9|7364.9|7370.5|7364.5|0
1648022950000|2022-03-23 08:09:10|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|1
1648022990000|2022-03-23 08:09:50|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|1
1648023060000|2022-03-23 08:11:00|7371.7|7365.7|7371.7|7365.7|7371.7|7365.7|7371.7|7365.7|0
1648023120000|2022-03-23 08:12:00|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|0
1648023130000|2022-03-23 08:12:10|7371.2|7365.2|7370.1|7364.1|7371.2|7365.2|7370.1|7364.1|3
1648023140000|2022-03-23 08:12:20|7369.8|7363.8|7370.1|7364.1|7370.1|7364.1|7369.8|7363.8|6
1648023150000|2022-03-23 08:12:30|||||||||5
1648023180000|2022-03-23 08:13:00|7364.2|7358.2|7362|7356|7364.2|7358.2|7362|7356|20
1648023210000|2022-03-23 08:13:30|7361.8|7355.8|7362.1|7356.1|7362.1|7356.1|7361.8|7355.8|0
1648023220000|2022-03-23 08:13:40|7362|7356|7361.8|7355.8|7362|7356|7361.8|7355.8|0
1648023240000|2022-03-23 08:14:00|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|0
1648023270000|2022-03-23 08:14:30|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|0
1648023280000|2022-03-23 08:14:40|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|0
1648023400000|2022-03-23 08:16:40|7361|7355|7361|7355|7361|7355|7361|7355|0
1648023410000|2022-03-23 08:16:50|||||||||5
1648023430000|2022-03-23 08:17:10|7361.3|7355.3|7361|7355|7361.3|7355.3|7361|7355|1
1648023500000|2022-03-23 08:18:20|7362.7|7356.7|7363.6|7357.6|7363.6|7357.6|7362.7|7356.7|1
1648023510000|2022-03-23 08:18:30|7363.9|7357.9|7364.9|7358.9|7364.9|7358.9|7363.9|7357.9|0
1648023520000|2022-03-23 08:18:40|7367.8|7357.8|7366.9|7360.9|7367.8|7360.9|7365.8|7357.8|0
1648023540000|2022-03-23 08:19:00|7369|7363|7366.9|7360.9|7369|7363|7366.9|7360.9|1
1648023600000|2022-03-23 08:20:00|7367.2|7361.2|7369.5|7359.5|7369.5|7361.2|7367.2|7359.5|0
1648023620000|2022-03-23 08:20:20|7368.3|7362.3|7368.3|7362.3|7368.3|7362.3|7368.3|7362.3|0
1648023630000|2022-03-23 08:20:30|7369|7363|7369|7363|7369|7363|7369|7363|0
1648023690000|2022-03-23 08:21:30|7368.7|7362.7|7368.1|7362.1|7368.7|7362.7|7368.1|7362.1|0
1648023740000|2022-03-23 08:22:20|7368.4|7362.4|7368.4|7362.4|7368.4|7362.4|7368.4|7362.4|0
1648023780000|2022-03-23 08:23:00|7369.5|7363.5|7369.5|7363.5|7369.5|7363.5|7369.5|7363.5|0
1648023810000|2022-03-23 08:23:30|7369.7|7363.7|7368.4|7362.4|7369.7|7363.7|7368.4|7362.4|0
1648023840000|2022-03-23 08:24:00|7368.6|7362.6|7368.9|7362.9|7368.9|7362.9|7368.6|7362.6|0
1648023850000|2022-03-23 08:24:10|7368.8|7362.8|7371.4|7365.4|7371.4|7365.4|7368.8|7362.8|1
1648023870000|2022-03-23 08:24:30|7371.8|7365.8|7371.8|7365.8|7371.8|7365.8|7371.8|7365.8|0
1648023880000|2022-03-23 08:24:40|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|0
1648023890000|2022-03-23 08:24:50|7371.8|7365.8|7376.1|7370.1|7376.1|7370.1|7371.8|7365.8|2
1648023930000|2022-03-23 08:25:30|7376.3|7370.3|7375.6|7369.6|7376.3|7370.3|7375.6|7369.6|0
1648023940000|2022-03-23 08:25:40|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|0
1648023970000|2022-03-23 08:26:10|7375.2|7369.2|7375.2|7369.2|7375.2|7369.2|7375.2|7369.2|0
1648023980000|2022-03-23 08:26:20|7376.6|7366.6|7376.6|7366.6|7376.6|7366.6|7376.6|7366.6|0
1648024050000|2022-03-23 08:27:30|7376.9|7366.9|7376.6|7366.6|7376.9|7366.9|7376.6|7366.6|0
1648024140000|2022-03-23 08:29:00|7376.3|7366.3|7376.1|7366.1|7376.3|7366.3|7376.1|7366.1|0
1648024150000|2022-03-23 08:29:10|7373.8|7367.8|7373.4|7367.4|7373.8|7367.8|7372.9|7366.9|0
1648024160000|2022-03-23 08:29:20|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|0
1648024170000|2022-03-23 08:29:30|7372.6|7366.6|7371.7|7365.7|7372.6|7366.6|7371.7|7365.7|0
1648024180000|2022-03-23 08:29:40|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|0
1648024200000|2022-03-23 08:30:00|7371.2|7365.2|7370.5|7364.5|7371.5|7365.5|7370.2|7364.2|1
1648024210000|2022-03-23 08:30:10|7370.2|7364.2|7373.1|7363.1|7373.1|7364.2|7368|7361.8|4
1648024220000|2022-03-23 08:30:20|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|0
1648024230000|2022-03-23 08:30:30|7373.1|7363.1|7373.4|7363.4|7373.4|7363.4|7373.1|7363.1|0
1648024240000|2022-03-23 08:30:40|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|0
1648024260000|2022-03-23 08:31:00|7372.9|7362.9|7373.2|7363.2|7373.2|7363.2|7372.9|7362.9|0
1648024270000|2022-03-23 08:31:10|7372.9|7362.9|7373.2|7363.2|7373.2|7363.2|7372.9|7362.9|0
1648024290000|2022-03-23 08:31:30|7372.9|7362.9|7372.9|7362.9|7373.2|7363.2|7372.9|7362.9|0
1648024300000|2022-03-23 08:31:40|7376.6|7361.6|7377.1|7362.1|7377.1|7362.1|7376.6|7361.6|0
1648024310000|2022-03-23 08:31:50|7377.6|7362.6|7377.6|7362.6|7377.9|7362.9|7377.6|7362.6|0
1648024330000|2022-03-23 08:32:10|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|0
1648024400000|2022-03-23 08:33:20|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|0
1648024420000|2022-03-23 08:33:40|7377.8|7362.8|7377.6|7362.6|7377.8|7362.8|7377.6|7362.6|0
1648024440000|2022-03-23 08:34:00|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|0
1648024480000|2022-03-23 08:34:40|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|0
1648024500000|2022-03-23 08:35:00|7376.2|7366.2|7376.4|7366.4|7376.4|7366.4|7376.2|7366.2|0
1648024510000|2022-03-23 08:35:10|7376.7|7366.7|7375.2|7369.2|7376.7|7369.2|7375.2|7366.7|0
1648024530000|2022-03-23 08:35:30|7375.6|7369.6|7374.9|7368.9|7375.6|7369.6|7374.9|7368.9|0
1648024540000|2022-03-23 08:35:40|7375.2|7369.2|7375.2|7369.2|7375.2|7369.2|7375.2|7369.2|0
1648024590000|2022-03-23 08:36:30|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|0
1648024620000|2022-03-23 08:37:00|7375.2|7369.2|7375.2|7369.2|7375.2|7369.2|7375.2|7369.2|0
1648024650000|2022-03-23 08:37:30|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|0
1648024660000|2022-03-23 08:37:40|7374.4|7368.4|7371.7|7365.7|7374.7|7368.4|7371.7|7364.4|1
1648024710000|2022-03-23 08:38:30|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|0
1648024720000|2022-03-23 08:38:40|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|0
1648024750000|2022-03-23 08:39:10|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|0
1648024780000|2022-03-23 08:39:40|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|0
1648024790000|2022-03-23 08:39:50|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|0
1648024820000|2022-03-23 08:40:20|7373.2|7367.2|7373.5|7367.5|7373.5|7367.5|7373.2|7367.2|0
1648024840000|2022-03-23 08:40:40|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|0
1648024890000|2022-03-23 08:41:30|7373|7367|7373|7367|7373|7367|7373|7367|0
1648024930000|2022-03-23 08:42:10|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|0
1648024950000|2022-03-23 08:42:30|7373|7367|7374.1|7368.1|7374.1|7368.1|7373|7367|0
1648024970000|2022-03-23 08:42:50|7372.6|7366.6|7372.4|7366.4|7372.6|7366.6|7372.4|7366.4|0
1648024980000|2022-03-23 08:43:00|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|0
1648024990000|2022-03-23 08:43:10|7373.1|7367.1|7373.4|7367.4|7373.6|7367.6|7373.1|7367.1|0
1648025020000|2022-03-23 08:43:40|7373.6|7367.6|7373.9|7367.9|7373.9|7367.9|7373.6|7367.6|0
1648025040000|2022-03-23 08:44:00|7374.4|7368.4|7375.4|7369.4|7375.4|7369.4|7374.4|7368.4|1
1648025080000|2022-03-23 08:44:40|7375.7|7369.7|7375.7|7369.7|7375.7|7369.7|7375.7|7369.7|0
1648025100000|2022-03-23 08:45:00|7376|7370|7376|7370|7376|7370|7376|7370|0
1648025110000|2022-03-23 08:45:10|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|0
1648025140000|2022-03-23 08:45:40|7376.5|7370.5|7376.2|7370.2|7376.5|7370.5|7376.2|7370.2|0
1648025160000|2022-03-23 08:46:00|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|0
1648025170000|2022-03-23 08:46:10|7376.7|7370.7|7376.7|7370.7|7376.7|7370.7|7376.7|7370.7|0
1648025190000|2022-03-23 08:46:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1648025240000|2022-03-23 08:47:20|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|0
1648025340000|2022-03-23 08:49:00|7376.1|7366.1|7376.1|7366.1|7376.1|7366.1|7376.1|7366.1|0
1648025460000|2022-03-23 08:51:00|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1648025510000|2022-03-23 08:51:50|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|0
1648025590000|2022-03-23 08:53:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|0
1648025600000|2022-03-23 08:53:20|7378.5|7363.5|7378.5|7363.5|7378.8|7363.8|7378.5|7363.5|0
1648025640000|2022-03-23 08:54:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|0
1648025690000|2022-03-23 08:54:50|7378.5|7363.5|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|0
1648025700000|2022-03-23 08:55:00|7376|7366|7376|7366|7376|7366|7376|7366|0
1648025820000|2022-03-23 08:57:00|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|0
1648025840000|2022-03-23 08:57:20|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|0
1648025920000|2022-03-23 08:58:40|7373.1|7367.1|7375.1|7369.1|7375.1|7369.1|7373.1|7367.1|1
1648025970000|2022-03-23 08:59:30|7377.7|7367.7|7377.4|7367.4|7377.7|7367.7|7377.4|7367.4|0
1648026020000|2022-03-23 09:00:20|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|7377.7|7367.7|0
1648026040000|2022-03-23 09:00:40|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|0
1648026060000|2022-03-23 09:01:00|7377.4|7367.4|7377.4|7367.4|7377.6|7367.6|7377.4|7367.4|0
1648026070000|2022-03-23 09:01:10|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|0
1648026090000|2022-03-23 09:01:30|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|0
1648026100000|2022-03-23 09:01:40|7374.8|7368.8|7374.8|7368.8|7374.8|7368.8|7374.8|7368.8|0
1648026180000|2022-03-23 09:03:00|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|1
1648026200000|2022-03-23 09:03:20|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|1
1648026220000|2022-03-23 09:03:40|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|7371.3|7365.3|1
1648026280000|2022-03-23 09:04:40|7371.5|7365.5|7371.8|7365.8|7371.8|7365.8|7371.5|7365.5|0
1648026290000|2022-03-23 09:04:50|||||||||2
1648026300000|2022-03-23 09:05:00|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|7371.6|7365.6|0
1648026310000|2022-03-23 09:05:10|7371.3|7365.3|7371.1|7365.1|7371.4|7365.4|7371.1|7365.1|0
1648026320000|2022-03-23 09:05:20|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|0
1648026330000|2022-03-23 09:05:30|7371.1|7365.1|7371.1|7365.1|7371.1|7365.1|7371.1|7365.1|0
1648026340000|2022-03-23 09:05:40|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|0
1648026350000|2022-03-23 09:05:50|7370.8|7364.8|7371.1|7365.1|7371.1|7365.1|7370.8|7364.8|1
1648026370000|2022-03-23 09:06:10|7370.9|7364.9|7370.6|7364.6|7370.9|7364.9|7370.6|7364.6|0
1648026420000|2022-03-23 09:07:00|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|0
1648026440000|2022-03-23 09:07:20|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|1
1648026460000|2022-03-23 09:07:40|7368.6|7362.6|7367.4|7361.4|7368.6|7362.6|7367.4|7361.4|4
1648026480000|2022-03-23 09:08:00|7367.6|7361.6|7368.1|7362.1|7368.1|7362.1|7367.6|7361.6|1
1648026490000|2022-03-23 09:08:10|7368.4|7362.4|7369.1|7363.1|7369.1|7363.1|7368.4|7362.4|0
1648026530000|2022-03-23 09:08:50|7369.3|7363.3|7369.3|7363.3|7369.3|7363.3|7369.3|7363.3|0
1648026540000|2022-03-23 09:09:00|7368.6|7362.6|7368.8|7362.8|7368.8|7362.8|7368.6|7362.6|0
1648026570000|2022-03-23 09:09:30|7368.3|7362.3|7368.6|7362.6|7368.6|7362.6|7368.3|7362.3|0
1648026590000|2022-03-23 09:09:50|7368.3|7362.3|7369.6|7363.6|7369.6|7363.6|7368.3|7362.3|0
1648026600000|2022-03-23 09:10:00|7369.3|7363.3|7368.8|7362.8|7369.3|7363.3|7368.8|7362.8|1
1648026630000|2022-03-23 09:10:30|7369.3|7363.3|7369.3|7363.3|7369.3|7363.3|7369.3|7363.3|0
1648026650000|2022-03-23 09:10:50|||||||||1
1648026670000|2022-03-23 09:11:10|7370|7364|7370|7364|7370|7364|7370|7364|0
1648026680000|2022-03-23 09:11:20|7370.2|7364.2|7370.2|7364.2|7370.2|7364.2|7370.2|7364.2|1
1648026690000|2022-03-23 09:11:30|7373|7363|7373|7363|7373|7363|7373|7363|0
1648026730000|2022-03-23 09:12:10|7373.3|7363.3|7373.6|7363.6|7373.6|7363.6|7373.3|7363.3|0
1648026740000|2022-03-23 09:12:20|7373.3|7363.3|7373.3|7363.3|7373.3|7365.1|7371.1|7363.3|0
1648026770000|2022-03-23 09:12:50|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|0
1648026790000|2022-03-23 09:13:10|7370.8|7364.8|7370.8|7364.8|7370.8|7364.8|7370.8|7364.8|0
1648026890000|2022-03-23 09:14:50|7370.3|7364.3|7370.8|7364.8|7370.8|7364.8|7370.3|7364.3|1
1648026910000|2022-03-23 09:15:10|7370.6|7364.6|7370.8|7364.8|7370.8|7364.8|7370.6|7364.6|0
1648027010000|2022-03-23 09:16:50|7371.1|7365.1|7371.1|7365.1|7371.1|7365.1|7371.1|7365.1|0
1648027020000|2022-03-23 09:17:00|7373.7|7363.7|7373.9|7363.9|7374.4|7365.6|7371.6|7363.7|1
1648027030000|2022-03-23 09:17:10|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|0
1648027040000|2022-03-23 09:17:20|7372.6|7366.6|7373.4|7367.4|7374.9|7367.9|7372.6|7364.9|2
1648027050000|2022-03-23 09:17:30|7373.9|7367.9|7373.4|7367.4|7374.4|7368.4|7373.4|7367.4|0
1648027060000|2022-03-23 09:17:40|7373.9|7367.9|7373.9|7367.9|7374.1|7368.1|7373.6|7367.6|0
1648027070000|2022-03-23 09:17:50|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|1
1648027080000|2022-03-23 09:18:00|7373.1|7367.1|7373.1|7367.1|7373.4|7367.4|7373.1|7367.1|0
1648027100000|2022-03-23 09:18:20|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|0
1648027130000|2022-03-23 09:18:50|7374.1|7368.1|7373.4|7367.4|7374.1|7368.1|7373.4|7367.4|0
1648027140000|2022-03-23 09:19:00|7373.2|7367.2|7371.8|7365.8|7373.2|7367.2|7371.8|7365.8|1
1648027150000|2022-03-23 09:19:10|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|0
1648027170000|2022-03-23 09:19:30|7370.9|7364.9|7370.4|7364.4|7370.9|7364.9|7370.4|7364.4|5
1648027180000|2022-03-23 09:19:40|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|7369.9|7363.9|0
1648027200000|2022-03-23 09:20:00|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|1
1648027260000|2022-03-23 09:21:00|7369.2|7363.2|7369.4|7363.4|7369.4|7363.4|7369.2|7363.2|0
1648027340000|2022-03-23 09:22:20|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|7370.4|7364.4|2
1648027360000|2022-03-23 09:22:40|7370.6|7364.6|7370.6|7364.6|7370.6|7364.6|7370.6|7364.6|0
1648027380000|2022-03-23 09:23:00|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|0
1648027390000|2022-03-23 09:23:10|7371.1|7365.1|7371.1|7365.1|7371.1|7365.1|7371.1|7365.1|0
1648027420000|2022-03-23 09:23:40|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|7371.4|7365.4|0
1648027430000|2022-03-23 09:23:50|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|0
1648027440000|2022-03-23 09:24:00|7377.4|7362.4|7377.1|7362.1|7377.4|7362.4|7377.1|7362.1|3
1648027500000|2022-03-23 09:25:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|0
1648027510000|2022-03-23 09:25:10|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|0
1648027560000|2022-03-23 09:26:00|7377.4|7362.4|7374.4|7364.4|7377.4|7364.4|7374.4|7362.4|0
1648027580000|2022-03-23 09:26:20|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|0
1648027590000|2022-03-23 09:26:30|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|0
1648027600000|2022-03-23 09:26:40|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|0
1648027620000|2022-03-23 09:27:00|||||||||3
1648027640000|2022-03-23 09:27:20|||||||||2
1648027670000|2022-03-23 09:27:50|7374.5|7368.5|7374.5|7368.5|7374.5|7368.5|7374.5|7368.5|1
1648027680000|2022-03-23 09:28:00|7375|7369|7376.1|7370.1|7376.1|7370.1|7375|7369|1
1648027720000|2022-03-23 09:28:40|7377|7371|7376|7370|7377|7371|7376|7370|4
1648027730000|2022-03-23 09:28:50|7375.1|7369.1|7381|7366|7381|7369.7|7374.3|7366|4
1648027740000|2022-03-23 09:29:00|7378.5|7368.5|7375.1|7369.1|7381|7369.1|7375.1|7366|0
1648027760000|2022-03-23 09:29:20|7375.4|7369.4|7375.4|7369.4|7375.6|7369.6|7375.4|7369.4|0
1648027780000|2022-03-23 09:29:40|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|0
1648027790000|2022-03-23 09:29:50|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|0
1648027880000|2022-03-23 09:31:20|7375.7|7369.7|7377.8|7371.8|7377.8|7371.8|7375.7|7369.7|2
1648027890000|2022-03-23 09:31:30|7378.1|7372.1|7378.3|7372.3|7378.3|7372.3|7378.1|7372.1|0
1648027900000|2022-03-23 09:31:40|7377.8|7371.8|7377.8|7371.8|7377.8|7371.8|7377.8|7371.8|0
1648027910000|2022-03-23 09:31:50|7377.5|7371.5|7380.8|7374.8|7380.8|7374.8|7377.3|7371.3|1
1648027920000|2022-03-23 09:32:00|7381.1|7375.1|7381.3|7375.3|7381.6|7375.6|7381.1|7375.1|0
1648027940000|2022-03-23 09:32:20|7383.9|7377.9|7383.8|7377.8|7384.6|7378.6|7382.6|7376.6|8
1648027950000|2022-03-23 09:32:30|7382.9|7376.9|7382.4|7376.4|7382.9|7376.9|7381.6|7375.6|2
1648027960000|2022-03-23 09:32:40|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|0
1648027970000|2022-03-23 09:32:50|7383.1|7377.1|7383.3|7377.3|7383.3|7377.3|7383.1|7377.1|0
1648027980000|2022-03-23 09:33:00|7383.6|7377.6|7384.3|7378.3|7384.3|7378.3|7383.6|7377.6|0
1648027990000|2022-03-23 09:33:10|7385.1|7379.1|7384.8|7378.8|7385.1|7379.1|7384.8|7378.8|1
1648028000000|2022-03-23 09:33:20|7385.1|7379.1|7385.4|7379.4|7385.4|7379.4|7384.8|7378.8|1
1648028010000|2022-03-23 09:33:30|7385.7|7379.7|7385.7|7379.7|7385.7|7379.7|7385.7|7379.7|0
1648028020000|2022-03-23 09:33:40|7386|7380|7386|7380|7386|7380|7386|7380|0
1648028030000|2022-03-23 09:33:50|7386.2|7380.2|7386.2|7380.2|7386.2|7380.2|7386.2|7380.2|1
1648028040000|2022-03-23 09:34:00|||||||||1
1648028050000|2022-03-23 09:34:10|||||||||1
1648028060000|2022-03-23 09:34:20|||||||||1
1648028080000|2022-03-23 09:34:40|7386|7380|7386|7380|7386|7380|7386|7380|1
1648028090000|2022-03-23 09:34:50|7386.2|7380.2|7386|7380|7386.2|7380.2|7386|7380|0
1648028100000|2022-03-23 09:35:00|7389.5|7383.5|7395.6|7389.6|7395.6|7389.6|7389.5|7383.5|2
1648028110000|2022-03-23 09:35:10|7396|7390|7390.7|7384.7|7397.9|7391.9|7390.5|7384.5|5
1648028120000|2022-03-23 09:35:20|7390.9|7384.9|7390.9|7384.9|7390.9|7384.9|7390.9|7384.9|1
1648028130000|2022-03-23 09:35:30|7391.6|7385.6|7392.6|7386.6|7392.6|7386.6|7391.6|7385.6|0
1648028140000|2022-03-23 09:35:40|7393.2|7387.2|7394.8|7388.8|7394.8|7388.8|7393.2|7387.2|0
1648028150000|2022-03-23 09:35:50|7395.1|7389.1|7394.9|7388.9|7395.1|7389.1|7394.9|7388.9|0
1648028160000|2022-03-23 09:36:00|7395.4|7389.4|7395|7389|7395.4|7389.4|7394.7|7388.7|0
1648028170000|2022-03-23 09:36:10|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|7395.6|7389.6|0
1648028210000|2022-03-23 09:36:50|7395.9|7389.9|7395.9|7389.9|7395.9|7389.9|7395.9|7389.9|2
1648028230000|2022-03-23 09:37:10|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|0
1648028250000|2022-03-23 09:37:30|||||||||1
1648028270000|2022-03-23 09:37:50|7397.9|7391.9|7398.7|7392.7|7398.8|7392.8|7397.9|7391.9|27
1648028280000|2022-03-23 09:38:00|7397.1|7391.1|7396.9|7390.9|7397.1|7391.1|7396.9|7390.9|1
1648028300000|2022-03-23 09:38:20|||||||||1
1648028310000|2022-03-23 09:38:30|7397.1|7391.1|7397.4|7391.4|7397.4|7391.4|7397.1|7391.1|25
1648028320000|2022-03-23 09:38:40|7397.8|7391.8|7397.8|7391.8|7397.8|7391.8|7397.8|7391.8|0
1648028330000|2022-03-23 09:38:50|||||||||4
1648028350000|2022-03-23 09:39:10|7399.7|7393.7|7399.3|7393.3|7399.7|7393.7|7399.3|7393.3|16
1648028370000|2022-03-23 09:39:30|7399.5|7393.5|7396.5|7390.5|7399.5|7393.5|7396.5|7390.5|8
1648028380000|2022-03-23 09:39:40|7396|7390|7394.9|7388.9|7396|7390|7394|7388|2
1648028390000|2022-03-23 09:39:50|7395.2|7389.2|7395.2|7389.2|7396|7390|7395.2|7389.2|1
1648028400000|2022-03-23 09:40:00|7396|7390|7396|7390|7396.2|7390.2|7396|7390|5
1648028410000|2022-03-23 09:40:10|7396.2|7390.2|7396.2|7390.2|7396.2|7390.2|7395.4|7389.4|0
1648028420000|2022-03-23 09:40:20|7396.5|7390.5|7397.1|7391.1|7397.1|7391.1|7396.5|7390.5|0
1648028430000|2022-03-23 09:40:30|7396.8|7390.8|7396.4|7390.4|7397.1|7391.1|7396.4|7390.4|0
1648028440000|2022-03-23 09:40:40|7396|7390|7395.7|7389.7|7396.2|7390.2|7395.7|7389.7|0
1648028450000|2022-03-23 09:40:50|7395.5|7389.5|7396.2|7390.2|7396.2|7390.2|7395.5|7389.5|1
1648028460000|2022-03-23 09:41:00|7397.3|7391.3|7396.2|7390.2|7397.3|7391.3|7396.2|7390.2|0
1648028470000|2022-03-23 09:41:10|7396.4|7390.4|7396.8|7390.8|7398.3|7392.3|7396|7390|3
1648028490000|2022-03-23 09:41:30|7397.1|7391.1|7396.8|7390.8|7397.1|7391.1|7396.8|7390.8|0
1648028500000|2022-03-23 09:41:40|7396.5|7390.5|7396.5|7390.5|7396.5|7390.5|7396.5|7390.5|0
1648028510000|2022-03-23 09:41:50|||||||||1
1648028530000|2022-03-23 09:42:10|7397.8|7391.8|7397.8|7391.8|7397.8|7391.8|7397.8|7391.8|0
1648028540000|2022-03-23 09:42:20|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|7398.3|7392.3|1
1648028560000|2022-03-23 09:42:40|7398.6|7392.6|7398.6|7392.6|7398.6|7392.6|7398.6|7392.6|8
1648028570000|2022-03-23 09:42:50|7398.4|7392.4|7398.6|7392.6|7398.6|7392.6|7398.4|7392.4|0
1648028580000|2022-03-23 09:43:00|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|0
1648028600000|2022-03-23 09:43:20|7398.6|7392.6|7398.6|7392.6|7398.6|7392.6|7398.6|7392.6|0
1648028610000|2022-03-23 09:43:30|7398.8|7392.8|7399.8|7393.8|7399.8|7393.8|7398.8|7392.8|4
1648028620000|2022-03-23 09:43:40|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|7399.1|7393.1|0
1648028630000|2022-03-23 09:43:50|7399.4|7393.4|7399.8|7393.8|7399.8|7393.8|7399.4|7393.4|0
1648028640000|2022-03-23 09:44:00|||||||||2
1648028650000|2022-03-23 09:44:10|7399.6|7393.6|7401.6|7395.6|7401.6|7395.6|7399.6|7393.6|4
1648028660000|2022-03-23 09:44:20|||||||||1
1648028670000|2022-03-23 09:44:30|7403.8|7397.8|7405.2|7399.2|7405.2|7399.2|7403.6|7397.6|5
1648028680000|2022-03-23 09:44:40|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|0
1648028690000|2022-03-23 09:44:50|7404.9|7398.9|7406.3|7400.3|7406.3|7400.3|7404.9|7398.9|3
1648028700000|2022-03-23 09:45:00|7405.4|7399.4|7403.7|7397.7|7405.4|7399.4|7402.9|7396.9|6
1648028710000|2022-03-23 09:45:10|7403.9|7397.9|7403.9|7397.9|7403.9|7397.9|7403.9|7397.9|0
1648028730000|2022-03-23 09:45:30|7403.4|7397.4|7403.7|7397.7|7403.9|7397.9|7403.4|7397.4|1
1648028750000|2022-03-23 09:45:50|7403.4|7397.4|7403.1|7397.1|7403.7|7397.7|7403.1|7397.1|3
1648028760000|2022-03-23 09:46:00|7403.7|7397.7|7404.5|7398.5|7404.5|7398.5|7403.7|7397.7|4
1648028770000|2022-03-23 09:46:10|7404.2|7398.2|7403.9|7397.9|7404.2|7398.2|7403.9|7397.9|0
1648028790000|2022-03-23 09:46:30|7404.2|7398.2|7403.9|7397.9|7404.2|7398.2|7403.9|7397.9|1
1648028800000|2022-03-23 09:46:40|7404.2|7398.2|7403.9|7397.9|7404.2|7398.2|7403.9|7397.9|1
1648028810000|2022-03-23 09:46:50|7404.2|7398.2|7401.3|7395.3|7404.2|7398.2|7401.3|7395.3|7
1648028820000|2022-03-23 09:47:00|7401|7395|7400.6|7394.6|7401|7395|7400.6|7394.6|0
1648028830000|2022-03-23 09:47:10|7401.2|7395.2|7400.4|7394.4|7401.7|7395.7|7400.4|7394.4|1
1648028840000|2022-03-23 09:47:20|7401.2|7395.2|7401.5|7395.5|7401.5|7395.5|7401.2|7395.2|0
1648028850000|2022-03-23 09:47:30|7401.3|7395.3|7403.7|7397.7|7403.9|7397.9|7401.3|7395.3|2
1648028860000|2022-03-23 09:47:40|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|1
1648028870000|2022-03-23 09:47:50|7405.2|7399.2|7408.2|7402.2|7408.7|7402.7|7405.2|7399.2|23
1648028880000|2022-03-23 09:48:00|7408.5|7402.5|7411.3|7405.3|7411.3|7405.3|7408.5|7402.5|4
1648028890000|2022-03-23 09:48:10|7411.6|7405.6|7408.9|7402.9|7411.6|7405.6|7408.5|7402.5|2
1648028900000|2022-03-23 09:48:20|7408.7|7402.7|7409.9|7403.9|7410.8|7404.8|7408.7|7402.7|1
1648028910000|2022-03-23 09:48:30|7410.2|7404.2|7410.8|7404.8|7410.8|7404.8|7409.9|7403.9|0
1648028920000|2022-03-23 09:48:40|7411.6|7405.6|7411.8|7405.8|7412.5|7406.5|7411.6|7405.6|0
1648028930000|2022-03-23 09:48:50|7412.1|7406.1|7412.1|7406.1|7412.5|7406.5|7412.1|7406.1|0
1648028950000|2022-03-23 09:49:10|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|7412.1|7406.1|3
1648028960000|2022-03-23 09:49:20|7412.8|7406.8|7411.2|7405.2|7412.8|7406.8|7411.2|7405.2|2
1648028970000|2022-03-23 09:49:30|7411.4|7405.4|7411.7|7405.7|7411.9|7405.9|7411.4|7405.4|1
1648028980000|2022-03-23 09:49:40|7411.4|7405.4|7411.4|7405.4|7411.4|7405.4|7411.4|7405.4|1
1648028990000|2022-03-23 09:49:50|7411.1|7405.1|7410.7|7404.7|7411.1|7405.1|7410.7|7404.7|0
1648029000000|2022-03-23 09:50:00|7410.5|7404.5|7410.7|7404.7|7410.7|7404.7|7410.5|7404.5|1
1648029010000|2022-03-23 09:50:10|7413.5|7407.5|7413.3|7407.3|7413.5|7407.5|7413.3|7407.3|7
1648029020000|2022-03-23 09:50:20|7414.1|7408.1|7413.2|7407.2|7414.1|7408.1|7413.2|7407.2|1
1648029030000|2022-03-23 09:50:30|7413|7407|7412.5|7406.5|7413|7407|7412.5|7406.5|3
1648029040000|2022-03-23 09:50:40|7412.7|7406.7|7412.7|7406.7|7412.7|7406.7|7412.7|7406.7|3
1648029050000|2022-03-23 09:50:50|7413|7407|7413.8|7407.8|7413.8|7407.8|7413|7407|61
1648029060000|2022-03-23 09:51:00|7413.6|7407.6|7413|7407|7413.6|7407.6|7413|7407|1
1648029080000|2022-03-23 09:51:20|7412.7|7406.7|7413.5|7407.5|7414|7408|7412.7|7406.7|4
1648029100000|2022-03-23 09:51:40|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|1
1648029110000|2022-03-23 09:51:50|7414.1|7408.1|7414.1|7408.1|7414.1|7408.1|7414.1|7408.1|0
1648029120000|2022-03-23 09:52:00|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|7
1648029130000|2022-03-23 09:52:10|7414.1|7408.1|7410.4|7404.4|7414.1|7408.1|7410.4|7404.4|37
1648029140000|2022-03-23 09:52:20|7410.1|7404.1|7410.7|7404.7|7410.7|7404.7|7410.1|7404.1|0
1648029150000|2022-03-23 09:52:30|7411.7|7405.7|7411.2|7405.2|7411.7|7405.7|7411.2|7405.2|1
1648029160000|2022-03-23 09:52:40|7411.5|7405.5|7411.5|7405.5|7411.7|7405.7|7411.5|7405.5|0
1648029170000|2022-03-23 09:52:50|7411.2|7405.2|7412.2|7406.2|7412.2|7406.2|7411.2|7405.2|2
1648029180000|2022-03-23 09:53:00|7412|7406|7412|7406|7412|7406|7412|7406|0
1648029190000|2022-03-23 09:53:10|7412.2|7406.2|7412.7|7406.7|7412.7|7406.7|7412.2|7406.2|0
1648029210000|2022-03-23 09:53:30|7413.6|7407.6|7415.1|7409.1|7415.1|7409.1|7413.6|7407.6|15
1648029220000|2022-03-23 09:53:40|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|7415.4|7409.4|0
1648029230000|2022-03-23 09:53:50|7416.5|7410.5|7416.9|7410.9|7416.9|7410.9|7416.3|7410.3|8
1648029260000|2022-03-23 09:54:20|||||||||1
1648029280000|2022-03-23 09:54:40|7416.4|7410.4|7421.4|7415.4|7421.4|7415.4|7416.4|7410.4|42
1648029290000|2022-03-23 09:54:50|7422|7416|7422.9|7416.9|7423.2|7417.2|7422|7416|7
1648029300000|2022-03-23 09:55:00|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|0
1648029310000|2022-03-23 09:55:10|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|1
1648029330000|2022-03-23 09:55:30|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|0
1648029350000|2022-03-23 09:55:50|7421.2|7415.2|7417.7|7411.7|7421.2|7415.2|7417.7|7411.7|20
1648029360000|2022-03-23 09:56:00|7417.9|7411.9|7420.7|7414.7|7420.7|7414.7|7417.9|7411.9|3
1648029370000|2022-03-23 09:56:10|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|0
1648029400000|2022-03-23 09:56:40|7419.1|7413.1|7418.9|7412.9|7419.1|7413.1|7418.9|7412.9|1
1648029410000|2022-03-23 09:56:50|7419.1|7413.1|7419.4|7413.4|7420.1|7413.4|7418.4|7410.1|1
1648029420000|2022-03-23 09:57:00|7419.6|7413.6|7419.6|7413.6|7419.6|7413.6|7419.4|7413.4|0
1648029430000|2022-03-23 09:57:10|7419.4|7413.4|7419.9|7413.9|7419.9|7413.9|7419.4|7413.4|0
1648029440000|2022-03-23 09:57:20|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|0
1648029450000|2022-03-23 09:57:30|||||||||11
1648029470000|2022-03-23 09:57:50|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|0
1648029490000|2022-03-23 09:58:10|7420.4|7414.4|7419.9|7413.9|7420.4|7414.4|7419.9|7413.9|7
1648029500000|2022-03-23 09:58:20|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|5
1648029510000|2022-03-23 09:58:30|||||||||2
1648029530000|2022-03-23 09:58:50|7419.7|7413.7|7419.5|7413.5|7419.7|7413.7|7419.2|7413.2|1
1648029540000|2022-03-23 09:59:00|7419.7|7413.7|7419.5|7413.5|7419.7|7413.7|7419.5|7413.5|0
1648029550000|2022-03-23 09:59:10|7419.7|7413.7|7419.5|7413.5|7419.7|7413.7|7419.5|7413.5|0
1648029560000|2022-03-23 09:59:20|7420.1|7414.1|7419.9|7413.9|7420.1|7414.1|7419.9|7413.9|0
1648029580000|2022-03-23 09:59:40|7419.1|7413.1|7415.9|7409.9|7419.1|7413.1|7415.9|7409.9|9
1648029590000|2022-03-23 09:59:50|7415.6|7409.6|7415.6|7409.6|7415.6|7409.6|7415.6|7409.6|1
1648029600000|2022-03-23 10:00:00|7415.4|7409.4|7414.6|7408.6|7415.4|7409.4|7414.3|7408.3|2
1648029620000|2022-03-23 10:00:20|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|1
1648029640000|2022-03-23 10:00:40|7414.6|7408.6|7414.4|7408.4|7414.6|7408.6|7414.4|7408.4|0
1648029660000|2022-03-23 10:01:00|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|0
1648029670000|2022-03-23 10:01:10|7413.7|7407.7|7413.7|7407.7|7413.7|7407.7|7413.7|7407.7|0
1648029700000|2022-03-23 10:01:40|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|1
1648029710000|2022-03-23 10:01:50|7419|7413|7419|7413|7419|7413|7419|7413|3
1648029720000|2022-03-23 10:02:00|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|2
1648029730000|2022-03-23 10:02:10|7419.3|7413.3|7419.3|7413.3|7419.8|7413.8|7419.3|7413.3|1
1648029740000|2022-03-23 10:02:20|7419.6|7413.6|7419.8|7413.8|7419.8|7413.8|7419.6|7413.6|5
1648029750000|2022-03-23 10:02:30|7419.6|7413.6|7418.7|7412.7|7419.8|7413.8|7418.7|7412.7|1
1648029770000|2022-03-23 10:02:50|7417.6|7411.6|7418|7412|7418.6|7412.6|7417.6|7411.6|3
1648029780000|2022-03-23 10:03:00|7418.6|7412.6|7419.5|7413.5|7419.5|7413.5|7418.4|7412.4|1
1648029790000|2022-03-23 10:03:10|7419.7|7413.7|7413.5|7407.5|7419.7|7413.7|7412.4|7406.4|24
1648029800000|2022-03-23 10:03:20|7412.9|7406.9|7414.1|7408.1|7415.8|7409.8|7411.6|7405.6|12
1648029810000|2022-03-23 10:03:30|7413.9|7407.9|7414.2|7408.2|7414.2|7408.2|7413.9|7407.9|0
1648029820000|2022-03-23 10:03:40|7413.9|7407.9|7414.6|7408.6|7414.6|7408.6|7413.9|7407.9|0
1648029840000|2022-03-23 10:04:00|7414.8|7408.8|7414.9|7408.9|7414.9|7408.9|7414.6|7408.6|0
1648029850000|2022-03-23 10:04:10|7415.6|7409.6|7415.4|7409.4|7415.6|7409.6|7415.4|7409.4|1
1648029860000|2022-03-23 10:04:20|7416.4|7410.4|7417.7|7411.7|7418.6|7412.6|7416.4|7410.4|1
1648029870000|2022-03-23 10:04:30|7417.5|7411.5|7418.7|7412.7|7418.7|7412.7|7417.5|7411.5|3
1648029880000|2022-03-23 10:04:40|7418.5|7412.5|7419|7413|7419.2|7413.2|7418.2|7412.2|0
1648029890000|2022-03-23 10:04:50|7419.2|7413.2|7420|7414|7420|7414|7419.2|7413.2|7
1648029900000|2022-03-23 10:05:00|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|9
1648029910000|2022-03-23 10:05:10|7422.1|7416.1|7421.4|7415.4|7422.1|7416.1|7421.1|7415.1|9
1648029920000|2022-03-23 10:05:20|7419.4|7413.4|7421.2|7415.2|7421.4|7415.4|7419.4|7413.4|0
1648029930000|2022-03-23 10:05:30|7427.3|7421.3|7428|7422|7428.3|7422.3|7427.3|7421.3|30
1648029940000|2022-03-23 10:05:40|7427.7|7421.7|7426.9|7420.9|7427.7|7421.7|7426.9|7420.9|1
1648029950000|2022-03-23 10:05:50|7427.2|7421.2|7427.2|7421.2|7427.2|7421.2|7427.2|7421.2|0
1648029960000|2022-03-23 10:06:00|7426.9|7420.9|7427.7|7421.7|7427.7|7421.7|7426.9|7420.9|1
1648029990000|2022-03-23 10:06:30|7427.4|7421.4|7427.4|7421.4|7427.4|7421.4|7427.4|7421.4|2
1648030000000|2022-03-23 10:06:40|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|7427.7|7421.7|0
1648030010000|2022-03-23 10:06:50|7428|7422|7427.7|7421.7|7428|7422|7427.7|7421.7|1
1648030020000|2022-03-23 10:07:00|7427.1|7421.1|7427.1|7421.1|7427.3|7421.3|7427.1|7421.1|1
1648030030000|2022-03-23 10:07:10|7426.8|7420.8|7425.4|7419.4|7426.8|7420.8|7425.4|7419.4|3
1648030040000|2022-03-23 10:07:20|7425.2|7419.2|7424.7|7418.7|7425.2|7419.2|7424.4|7418.4|4
1648030050000|2022-03-23 10:07:30|7424.4|7418.4|7424.1|7418.1|7424.4|7418.4|7424.1|7418.1|2
1648030060000|2022-03-23 10:07:40|7424.4|7418.4|7424.7|7418.7|7424.7|7418.7|7424.1|7418.1|2
1648030080000|2022-03-23 10:08:00|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|0
1648030090000|2022-03-23 10:08:10|7424.9|7418.9|7426.3|7420.3|7426.3|7420.3|7424.9|7418.9|2
1648030100000|2022-03-23 10:08:20|7426.5|7420.5|7426.5|7420.5|7427|7421|7426.5|7420.5|2
1648030110000|2022-03-23 10:08:30|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|1
1648030120000|2022-03-23 10:08:40|7426|7420|7426|7420|7426|7420|7426|7420|1
1648030140000|2022-03-23 10:09:00|7426.3|7420.3|7425.2|7419.2|7426.5|7420.5|7425.2|7419.2|4
1648030190000|2022-03-23 10:09:50|7425.5|7419.5|7425.8|7419.8|7425.8|7419.8|7425.5|7419.5|0
1648030210000|2022-03-23 10:10:10|7426.4|7420.4|7425.8|7419.8|7426.4|7420.4|7425.8|7419.8|0
1648030250000|2022-03-23 10:10:50|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|2
1648030260000|2022-03-23 10:11:00|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|0
1648030280000|2022-03-23 10:11:20|7423|7417|7423|7417|7423|7417|7423|7417|0
1648030300000|2022-03-23 10:11:40|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|5
1648030310000|2022-03-23 10:11:50|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|7423.5|7417.5|3
1648030330000|2022-03-23 10:12:10|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|5
1648030340000|2022-03-23 10:12:20|7424.1|7418.1|7425.8|7415.8|7425.8|7418.1|7424.1|7415.8|0
1648030390000|2022-03-23 10:13:10|7425.5|7415.5|7423|7417|7425.5|7417|7423|7415.5|0
1648030400000|2022-03-23 10:13:20|7422.7|7416.7|7421.8|7415.8|7422.7|7416.7|7421.8|7415.8|0
1648030410000|2022-03-23 10:13:30|7421.4|7415.4|7421.8|7415.8|7421.8|7415.8|7421.4|7415.4|0
1648030420000|2022-03-23 10:13:40|7424.6|7418.6|7425.8|7415.8|7425.8|7418.6|7424.6|7415.8|12
1648030440000|2022-03-23 10:14:00|7427.7|7417.7|7425.2|7419.2|7427.7|7419.2|7425.2|7417.7|7
1648030450000|2022-03-23 10:14:10|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|4
1648030460000|2022-03-23 10:14:20|7426.8|7420.8|7426.8|7420.8|7426.8|7420.8|7426.8|7420.8|0
1648030470000|2022-03-23 10:14:30|7426.5|7420.5|7424.6|7418.6|7427.5|7420.5|7424.6|7417.5|1
1648030480000|2022-03-23 10:14:40|7430.5|7415.5|7428.6|7418.6|7430.5|7418.6|7428.3|7415.5|5
1648030490000|2022-03-23 10:14:50|7426.9|7420.9|7427.1|7421.1|7427.1|7421.1|7426.9|7420.9|0
1648030500000|2022-03-23 10:15:00|7427.4|7421.4|7427.3|7421.3|7427.6|7421.6|7427.3|7421.3|0
1648030510000|2022-03-23 10:15:10|7429.6|7419.6|7429.2|7423.2|7429.6|7423.2|7427.3|7419.6|5
1648030520000|2022-03-23 10:15:20|7428.9|7422.9|7428.5|7422.5|7428.9|7422.9|7428.2|7422.2|0
1648030530000|2022-03-23 10:15:30|7428.2|7422.2|7428.8|7422.8|7428.8|7422.8|7428.2|7422.2|0
1648030540000|2022-03-23 10:15:40|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|0
1648030550000|2022-03-23 10:15:50|7428|7422|7429.7|7423.7|7429.7|7423.7|7428|7422|2
1648030560000|2022-03-23 10:16:00|7430|7424|7430.5|7424.5|7430.5|7424.5|7429.7|7423.7|1
1648030570000|2022-03-23 10:16:10|7431.2|7425.2|7431.2|7425.2|7431.7|7425.7|7431.2|7425.2|0
1648030580000|2022-03-23 10:16:20|7430.5|7424.5|7429.9|7423.9|7430.7|7424.7|7429.9|7423.9|1
1648030590000|2022-03-23 10:16:30|7429.7|7423.7|7427.6|7421.6|7429.7|7423.7|7427.6|7421.6|3
1648030600000|2022-03-23 10:16:40|7428.7|7422.7|7431.5|7421.5|7431.6|7425.5|7428.7|7421.2|18
1648030610000|2022-03-23 10:16:50|7431.7|7421.7|7429.8|7423.8|7431.7|7423.8|7426.5|7420.5|4
1648030620000|2022-03-23 10:17:00|7428.5|7422.5|7427.8|7421.8|7428.5|7422.5|7427.8|7421.8|3
1648030630000|2022-03-23 10:17:10|7428|7422|7429.3|7423.3|7429.3|7423.3|7428|7422|0
1648030660000|2022-03-23 10:17:40|7429|7423|7428.2|7422.2|7429|7423|7428.2|7422.2|3
1648030670000|2022-03-23 10:17:50|7428|7422|7427.4|7421.4|7428.3|7422.3|7426.4|7420.4|4
1648030680000|2022-03-23 10:18:00|7427.2|7421.2|7426.1|7420.1|7428.7|7421.2|7426.1|7418.7|1
1648030700000|2022-03-23 10:18:20|7426.3|7420.3|7426.8|7420.8|7426.8|7420.8|7426.3|7420.3|0
1648030720000|2022-03-23 10:18:40|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|0
1648030730000|2022-03-23 10:18:50|7426.8|7420.8|7426.1|7420.1|7426.8|7420.8|7426.1|7420.1|0
1648030740000|2022-03-23 10:19:00|7425.5|7419.5|7425.3|7419.3|7425.5|7419.5|7425.3|7419.3|0
1648030750000|2022-03-23 10:19:10|7425|7419|7423.7|7417.7|7425|7419|7423.1|7417.1|6
1648030760000|2022-03-23 10:19:20|7423.4|7417.4|7423.1|7417.1|7423.4|7417.4|7423.1|7417.1|0
1648030770000|2022-03-23 10:19:30|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|0
1648030790000|2022-03-23 10:19:50|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|0
1648030800000|2022-03-23 10:20:00|7422.9|7416.9|7426|7420|7426.6|7420.6|7422.9|7416.9|3
1648030810000|2022-03-23 10:20:10|7425.8|7419.8|7425.8|7419.8|7425.8|7419.8|7425.8|7419.8|0
1648030820000|2022-03-23 10:20:20|7426.5|7420.5|7427.6|7421.6|7427.6|7421.6|7426.5|7420.5|2
1648030830000|2022-03-23 10:20:30|7427.4|7421.4|7427.6|7421.6|7427.6|7421.6|7427.4|7421.4|0
1648030840000|2022-03-23 10:20:40|7426.9|7420.9|7425.5|7419.5|7426.9|7420.9|7425|7419|1
1648030850000|2022-03-23 10:20:50|7425.8|7419.8|7425.5|7419.5|7425.8|7419.8|7425.5|7419.5|0
1648030860000|2022-03-23 10:21:00|7425.8|7419.8|7425.8|7419.8|7425.8|7419.8|7425.8|7419.8|0
1648030870000|2022-03-23 10:21:10|7426|7420|7426.1|7420.1|7426.1|7420.1|7425.8|7419.8|0
1648030910000|2022-03-23 10:21:50|7424.3|7418.3|7424.9|7418.9|7426.1|7420.1|7424|7418|1
1648030920000|2022-03-23 10:22:00|7425.1|7419.1|7425.3|7419.3|7425.5|7419.5|7424.5|7418.5|1
1648030930000|2022-03-23 10:22:10|7425.5|7419.5|7426.1|7420.1|7426.1|7420.1|7425.5|7419.5|2
1648030940000|2022-03-23 10:22:20|7426.3|7420.3|7428.4|7422.4|7428.9|7422.9|7426.1|7420.1|1
1648030950000|2022-03-23 10:22:30|7429.4|7423.4|7429.2|7423.2|7429.4|7423.4|7429.2|7423.2|3
1648030960000|2022-03-23 10:22:40|7427.6|7421.6|7427.6|7421.6|7427.6|7421.6|7427.1|7421.1|1
1648030970000|2022-03-23 10:22:50|7427.9|7421.9|7426.9|7420.9|7427.9|7421.9|7426.9|7420.9|0
1648030980000|2022-03-23 10:23:00|7427.1|7421.1|7427.1|7421.1|7427.6|7421.6|7426.3|7420.3|1
1648030990000|2022-03-23 10:23:10|7426.5|7420.5|7426.6|7420.6|7426.6|7420.6|7425.3|7419.3|1
1648031000000|2022-03-23 10:23:20|7426.3|7420.3|7426.6|7420.6|7426.6|7420.6|7426.3|7420.3|1
1648031010000|2022-03-23 10:23:30|||||||||1
1648031020000|2022-03-23 10:23:40|7425.8|7419.8|7425.5|7419.5|7425.8|7419.8|7425.5|7419.5|1
1648031030000|2022-03-23 10:23:50|7425.2|7419.2|7425.5|7419.5|7425.5|7419.5|7425.2|7419.2|0
1648031040000|2022-03-23 10:24:00|7425.8|7419.8|7427.6|7421.6|7427.6|7421.6|7425.8|7419.8|2
1648031050000|2022-03-23 10:24:10|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|7429.1|7423.1|4
1648031070000|2022-03-23 10:24:30|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|21
1648031090000|2022-03-23 10:24:50|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|3
1648031100000|2022-03-23 10:25:00|||||||||2
1648031110000|2022-03-23 10:25:10|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|2
1648031140000|2022-03-23 10:25:40|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|0
1648031150000|2022-03-23 10:25:50|7426.1|7420.1|7424.9|7418.9|7426.3|7420.3|7424.9|7418.9|5
1648031160000|2022-03-23 10:26:00|7425.2|7419.2|7426.2|7420.2|7426.2|7420.2|7424.9|7418.9|1
1648031170000|2022-03-23 10:26:10|7425.8|7419.8|7425.8|7419.8|7425.8|7419.8|7425.8|7419.8|0
1648031190000|2022-03-23 10:26:30|7425.2|7419.2|7425.2|7419.2|7425.2|7419.2|7425.2|7419.2|1
1648031200000|2022-03-23 10:26:40|7425.5|7419.5|7426|7420|7426|7420|7425.5|7419.5|0
1648031220000|2022-03-23 10:27:00|7425.5|7419.5|7425.9|7419.9|7426.5|7420.5|7425.2|7419.2|1
1648031230000|2022-03-23 10:27:10|7426.5|7420.5|7426.5|7420.5|7426.5|7420.5|7426.3|7420.3|1
1648031240000|2022-03-23 10:27:20|7426|7420|7425.8|7419.8|7426|7420|7425.8|7419.8|0
1648031260000|2022-03-23 10:27:40|7426.3|7420.3|7425.3|7419.3|7426.3|7420.3|7425.1|7419.1|2
1648031270000|2022-03-23 10:27:50|7424.7|7418.7|7423.7|7417.7|7424.7|7418.7|7423.7|7417.7|1
1648031280000|2022-03-23 10:28:00|7424|7418|7424.2|7418.2|7424.2|7418.2|7424|7418|0
1648031300000|2022-03-23 10:28:20|7424|7418|7423.7|7417.7|7424|7418|7423.7|7417.7|0
1648031310000|2022-03-23 10:28:30|7424|7418|7424|7418|7424|7418|7424|7418|0
1648031320000|2022-03-23 10:28:40|7423|7417|7424|7418|7424|7418|7423|7417|2
1648031330000|2022-03-23 10:28:50|7423.5|7417.5|7423.1|7417.1|7423.7|7417.7|7422.9|7416.9|1
1648031340000|2022-03-23 10:29:00|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|0
1648031350000|2022-03-23 10:29:10|7423.4|7417.4|7423.2|7417.2|7425|7419|7421.7|7415.7|5
1648031360000|2022-03-23 10:29:20|7422.9|7416.9|7422.4|7416.4|7422.9|7416.9|7422.4|7416.4|0
1648031370000|2022-03-23 10:29:30|7421.9|7415.9|7422.4|7416.4|7422.9|7416.9|7421.9|7415.9|1
1648031380000|2022-03-23 10:29:40|7422.2|7416.2|7422.4|7416.4|7422.4|7416.4|7422.2|7416.2|0
1648031420000|2022-03-23 10:30:20|7422.7|7416.7|7422.7|7416.7|7422.7|7416.7|7422.7|7416.7|0
1648031430000|2022-03-23 10:30:30|7422.4|7416.4|7424.1|7418.1|7424.3|7418.3|7422.4|7416.4|1
1648031480000|2022-03-23 10:31:20|7423.6|7417.6|7424.6|7418.6|7424.6|7418.6|7423.6|7417.6|2
1648031490000|2022-03-23 10:31:30|||||||||1
1648031510000|2022-03-23 10:31:50|7424|7418|7423.7|7417.7|7424|7418|7423.3|7417.3|2
1648031520000|2022-03-23 10:32:00|7424.2|7418.2|7424.2|7418.2|7424.2|7418.2|7424.2|7418.2|0
1648031550000|2022-03-23 10:32:30|7423.9|7417.9|7423.9|7417.9|7423.9|7417.9|7423.9|7417.9|0
1648031560000|2022-03-23 10:32:40|7423.7|7417.7|7423.2|7417.2|7423.7|7417.7|7423.2|7417.2|0
1648031590000|2022-03-23 10:33:10|7422.2|7416.2|7422.6|7416.6|7422.6|7416.6|7422.2|7416.2|1
1648031600000|2022-03-23 10:33:20|7422.1|7416.1|7419.9|7413.9|7422.1|7416.1|7419.9|7413.9|1
1648031610000|2022-03-23 10:33:30|7419.7|7413.7|7419.1|7413.1|7419.7|7413.7|7418.3|7412.3|1
1648031630000|2022-03-23 10:33:50|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|0
1648031640000|2022-03-23 10:34:00|7419.1|7413.1|7421.5|7415.5|7421.8|7415.8|7419.1|7413.1|2
1648031650000|2022-03-23 10:34:10|7421.2|7415.2|7420.6|7414.6|7421.2|7415.2|7420.6|7414.6|0
1648031660000|2022-03-23 10:34:20|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|0
1648031680000|2022-03-23 10:34:40|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|7419.9|7413.9|0
1648031690000|2022-03-23 10:34:50|7419.6|7413.6|7421.2|7415.2|7421.2|7415.2|7419.6|7413.6|2
1648031700000|2022-03-23 10:35:00|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|0
1648031720000|2022-03-23 10:35:20|7421.5|7415.5|7417.5|7411.5|7421.5|7415.5|7415.7|7409.7|2
1648031730000|2022-03-23 10:35:30|7417.2|7411.2|7416.8|7410.8|7417.2|7411.2|7416.1|7410.1|0
1648031740000|2022-03-23 10:35:40|7418.9|7412.9|7419.5|7413.5|7419.5|7413.5|7418.9|7412.9|0
1648031750000|2022-03-23 10:35:50|7419.8|7413.8|7419.8|7413.8|7420|7414|7419.8|7413.8|0
1648031760000|2022-03-23 10:36:00|7420|7414|7420|7414|7420|7414|7420|7414|0
1648031770000|2022-03-23 10:36:10|7420.3|7414.3|7420.3|7414.3|7420.3|7414.3|7420.3|7414.3|0
1648031780000|2022-03-23 10:36:20|7420|7414|7419.8|7413.8|7420|7414|7419.8|7413.8|0
1648031830000|2022-03-23 10:37:10|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|0
1648031840000|2022-03-23 10:37:20|7419.1|7413.1|7419.1|7413.1|7419.1|7413.1|7419.1|7413.1|0
1648031860000|2022-03-23 10:37:40|7418.9|7412.9|7419.1|7413.1|7419.1|7413.1|7418.9|7412.9|0
1648031920000|2022-03-23 10:38:40|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|0
1648031930000|2022-03-23 10:38:50|7418.7|7412.7|7419.1|7413.1|7419.1|7413.1|7418.7|7412.7|1
1648031940000|2022-03-23 10:39:00|7419.4|7413.4|7419.1|7413.1|7419.4|7413.4|7419.1|7413.1|0
1648031960000|2022-03-23 10:39:20|7419.4|7413.4|7419.1|7413.1|7419.4|7413.4|7419.1|7413.1|0
1648031970000|2022-03-23 10:39:30|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|0
1648032000000|2022-03-23 10:40:00|7419.1|7413.1|7419.2|7409.2|7420|7414|7419|7409.2|7
1648032010000|2022-03-23 10:40:10|7416.3|7410.3|7418.7|7412.7|7418.7|7412.7|7415.6|7409.6|1
1648032020000|2022-03-23 10:40:20|7419|7413|7419|7413|7419|7413|7419|7413|0
1648032040000|2022-03-23 10:40:40|7420.2|7410.2|7420.5|7410.5|7420.5|7410.5|7420.2|7410.2|0
1648032070000|2022-03-23 10:41:10|7420.7|7410.7|7420.7|7410.7|7420.7|7410.7|7420.7|7410.7|0
1648032090000|2022-03-23 10:41:30|7416.4|7410.4|7415.6|7409.6|7416.4|7410.4|7415.6|7409.6|16
1648032140000|2022-03-23 10:42:20|7415.3|7409.3|7415.8|7409.8|7416.3|7410.3|7414.9|7408.9|0
1648032150000|2022-03-23 10:42:30|7416.1|7410.1|7416.8|7410.8|7416.8|7410.8|7416.1|7410.1|0
1648032160000|2022-03-23 10:42:40|7416.6|7410.6|7415.8|7409.8|7416.6|7410.6|7415.8|7409.8|0
1648032170000|2022-03-23 10:42:50|7416.6|7410.6|7416.6|7410.6|7416.6|7410.6|7415.9|7409.9|4
1648032180000|2022-03-23 10:43:00|7415.8|7409.8|7415.6|7409.6|7415.8|7409.8|7415.6|7409.6|0
1648032190000|2022-03-23 10:43:10|7415.8|7409.8|7414.2|7408.2|7415.8|7409.8|7414.2|7408.2|3
1648032200000|2022-03-23 10:43:20|7414|7408|7417.6|7407.6|7417.6|7408.6|7414|7407.6|3
1648032220000|2022-03-23 10:43:40|7417.8|7407.8|7417.8|7407.8|7417.8|7407.8|7417.8|7407.8|0
1648032240000|2022-03-23 10:44:00|7418.1|7408.1|7416.4|7410.4|7418.1|7410.4|7416.4|7408.1|0
1648032250000|2022-03-23 10:44:10|7416.6|7410.6|7418.3|7412.3|7418.3|7412.3|7416.6|7410.6|0
1648032260000|2022-03-23 10:44:20|7417.9|7411.9|7417.9|7411.9|7417.9|7411.9|7417.9|7411.9|0
1648032270000|2022-03-23 10:44:30|7418.3|7412.3|7418.3|7412.3|7418.3|7412.3|7418.3|7412.3|0
1648032300000|2022-03-23 10:45:00|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|0
1648032340000|2022-03-23 10:45:40|7418.4|7412.4|7418.9|7412.9|7418.9|7412.9|7418.4|7412.4|2
1648032350000|2022-03-23 10:45:50|7419.4|7413.4|7419.7|7413.7|7419.7|7413.7|7419.4|7413.4|1
1648032360000|2022-03-23 10:46:00|7419.9|7413.9|7420.4|7414.4|7420.4|7414.4|7419.9|7413.9|1
1648032390000|2022-03-23 10:46:30|7420.2|7414.2|7419.1|7413.1|7420.2|7414.2|7418.8|7412.8|2
1648032400000|2022-03-23 10:46:40|7418.7|7412.7|7418.2|7412.2|7419.1|7413.1|7418.2|7412.2|0
1648032410000|2022-03-23 10:46:50|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|0
1648032430000|2022-03-23 10:47:10|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|0
1648032440000|2022-03-23 10:47:20|7418.2|7412.2|7418.2|7412.2|7418.2|7412.2|7418.2|7412.2|0
1648032460000|2022-03-23 10:47:40|7418|7412|7414.5|7408.5|7418|7412|7414.5|7408.5|1
1648032480000|2022-03-23 10:48:00|7414.1|7408.1|7414.1|7408.1|7414.1|7408.1|7414.1|7408.1|0
1648032550000|2022-03-23 10:49:10|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|0
1648032560000|2022-03-23 10:49:20|7414.1|7408.1|7414.1|7408.1|7414.1|7408.1|7414.1|7408.1|0
1648032580000|2022-03-23 10:49:40|7414.3|7408.3|7415.1|7409.1|7415.1|7409.1|7414.3|7408.3|0
1648032590000|2022-03-23 10:49:50|7415.3|7409.3|7415.3|7409.3|7415.3|7409.3|7415.3|7409.3|0
1648032600000|2022-03-23 10:50:00|7415.8|7409.8|7417.4|7411.4|7417.4|7411.4|7415.8|7409.8|5
1648032610000|2022-03-23 10:50:10|7417.7|7411.7|7418.2|7412.2|7418.4|7412.4|7417.7|7411.7|0
1648032620000|2022-03-23 10:50:20|7417.9|7411.9|7417.9|7411.9|7417.9|7411.9|7417.9|7411.9|0
1648032630000|2022-03-23 10:50:30|7417.6|7411.6|7417.6|7411.6|7417.6|7411.6|7417.6|7411.6|0
1648032640000|2022-03-23 10:50:40|7417.9|7411.9|7418.4|7412.4|7418.4|7412.4|7417.9|7411.9|0
1648032650000|2022-03-23 10:50:50|7417.8|7411.8|7413|7407|7417.8|7411.8|7413|7407|5
1648032660000|2022-03-23 10:51:00|7413.3|7407.3|7414|7408|7414.5|7408.5|7413.3|7407.3|0
1648032680000|2022-03-23 10:51:20|7413.7|7407.7|7414|7408|7414|7408|7413.7|7407.7|1
1648032710000|2022-03-23 10:51:50|7413.5|7407.5|7413.3|7407.3|7413.5|7407.5|7413.3|7407.3|0
1648032720000|2022-03-23 10:52:00|7413.6|7407.6|7414|7408|7414|7408|7413.6|7407.6|0
1648032730000|2022-03-23 10:52:10|7414.6|7408.6|7414.6|7408.6|7414.6|7408.6|7414.6|7408.6|1
1648032780000|2022-03-23 10:53:00|7415.1|7409.1|7415.2|7409.2|7415.4|7409.4|7415.1|7409.1|0
1648032790000|2022-03-23 10:53:10|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|0
1648032800000|2022-03-23 10:53:20|7414.6|7408.6|7413.2|7407.2|7414.6|7408.6|7412.1|7406.1|12
1648032810000|2022-03-23 10:53:30|7413.6|7407.6|7412.6|7406.6|7413.6|7407.6|7412.4|7406.4|0
1648032820000|2022-03-23 10:53:40|7411.9|7405.9|7412.8|7406.8|7412.8|7406.8|7411.9|7405.9|0
1648032830000|2022-03-23 10:53:50|7412.6|7406.6|7413.3|7407.3|7413.3|7407.3|7412.6|7406.6|0
1648032840000|2022-03-23 10:54:00|7413.1|7407.1|7412.8|7406.8|7413.1|7407.1|7412.8|7406.8|1
1648032850000|2022-03-23 10:54:10|7413|7407|7413.1|7407.1|7413.1|7407.1|7413|7407|0
1648032860000|2022-03-23 10:54:20|7413.3|7407.3|7413.3|7407.3|7413.3|7407.3|7413.3|7407.3|0
1648032870000|2022-03-23 10:54:30|7413.1|7407.1|7413.1|7407.1|7413.1|7407.1|7413.1|7407.1|0
1648032910000|2022-03-23 10:55:10|7413.6|7407.6|7414.3|7408.3|7414.3|7408.3|7413.6|7407.6|0
1648032920000|2022-03-23 10:55:20|7414.6|7408.6|7415.9|7409.9|7415.9|7409.9|7414.6|7408.6|0
1648032930000|2022-03-23 10:55:30|7416.2|7410.2|7416.2|7410.2|7416.2|7410.2|7416.2|7410.2|0
1648032950000|2022-03-23 10:55:50|7415.9|7409.9|7415.4|7409.4|7415.9|7409.9|7415.4|7409.4|1
1648032960000|2022-03-23 10:56:00|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|7415.2|7409.2|0
1648032980000|2022-03-23 10:56:20|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|0
1648033000000|2022-03-23 10:56:40|7414.6|7408.6|7414.1|7408.1|7414.6|7408.6|7414.1|7408.1|0
1648033010000|2022-03-23 10:56:50|7414.4|7408.4|7414.1|7408.1|7414.6|7408.6|7414.1|7408.1|0
1648033030000|2022-03-23 10:57:10|7415.1|7409.1|7414.9|7408.9|7415.1|7409.1|7414.9|7408.9|0
1648033070000|2022-03-23 10:57:50|7415.2|7409.2|7415.4|7409.4|7415.4|7409.4|7415.2|7409.2|0
1648033090000|2022-03-23 10:58:10|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|1
1648033100000|2022-03-23 10:58:20|7415.1|7409.1|7415.3|7409.3|7415.3|7409.3|7415.1|7409.1|0
1648033120000|2022-03-23 10:58:40|7415.1|7409.1|7415.2|7409.2|7415.7|7409.7|7415.1|7409.1|1
1648033130000|2022-03-23 10:58:50|7415.4|7409.4|7415.9|7409.9|7415.9|7409.9|7415.4|7409.4|2
1648033140000|2022-03-23 10:59:00|7415.7|7409.7|7420.3|7414.3|7420.7|7414.7|7415.7|7409.7|3
1648033150000|2022-03-23 10:59:10|7420.5|7414.5|7420.8|7414.8|7420.8|7414.8|7420.5|7414.5|0
1648033160000|2022-03-23 10:59:20|7421.2|7415.2|7421.2|7415.2|7421.2|7415.2|7421.2|7415.2|0
1648033170000|2022-03-23 10:59:30|7421.5|7415.5|7421.5|7415.5|7421.5|7415.5|7421.5|7415.5|0
1648033180000|2022-03-23 10:59:40|7421.7|7415.7|7419.3|7413.3|7421.7|7415.7|7419.3|7413.3|2
1648033190000|2022-03-23 10:59:50|7419.8|7413.8|7420.2|7414.2|7420.2|7414.2|7419.8|7413.8|0
1648033220000|2022-03-23 11:00:20|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|7420.4|7414.4|0
1648033350000|2022-03-23 11:02:30|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|2
1648033380000|2022-03-23 11:03:00|7422.7|7416.7|7422.7|7416.7|7422.7|7416.7|7422.7|7416.7|0
1648033390000|2022-03-23 11:03:10|7423|7417|7423|7417|7423|7417|7423|7417|1
1648033410000|2022-03-23 11:03:30|7422.7|7416.7|7423|7417|7423|7417|7422.7|7416.7|2
1648033420000|2022-03-23 11:03:40|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|1
1648033430000|2022-03-23 11:03:50|7423.9|7417.9|7424.4|7418.4|7424.4|7418.4|7423.3|7417.3|1
1648033450000|2022-03-23 11:04:10|7423.9|7417.9|7424.4|7418.4|7424.4|7418.4|7423.9|7417.9|1
1648033460000|2022-03-23 11:04:20|7422.9|7416.9|7421.6|7415.6|7422.9|7416.9|7421.1|7415.1|5
1648033470000|2022-03-23 11:04:30|7421.9|7415.9|7422.1|7416.1|7422.1|7416.1|7421.9|7415.9|0
1648033480000|2022-03-23 11:04:40|7421.6|7415.6|7421.6|7415.6|7421.9|7415.9|7421.6|7415.6|0
1648033490000|2022-03-23 11:04:50|7421.3|7415.3|7421.1|7415.1|7421.3|7415.3|7421.1|7415.1|0
1648033520000|2022-03-23 11:05:20|7420.8|7414.8|7422.1|7416.1|7422.1|7416.1|7420.8|7414.8|2
1648033550000|2022-03-23 11:05:50|7420.7|7414.7|7421.7|7415.7|7421.7|7415.7|7420.7|7414.7|0
1648033560000|2022-03-23 11:06:00|7421.5|7415.5|7421.7|7415.7|7421.7|7415.7|7421.5|7415.5|0
1648033590000|2022-03-23 11:06:30|7421.2|7415.2|7421.5|7415.5|7421.5|7415.5|7421.2|7415.2|0
1648033610000|2022-03-23 11:06:50|7421.3|7415.3|7421.3|7415.3|7421.5|7415.5|7421.3|7415.3|0
1648033650000|2022-03-23 11:07:30|7421.1|7415.1|7421.1|7415.1|7421.3|7415.3|7420.9|7414.9|1
1648033660000|2022-03-23 11:07:40|7421.8|7415.8|7422|7416|7422.7|7416.7|7421.3|7415.3|0
1648033670000|2022-03-23 11:07:50|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|0
1648033680000|2022-03-23 11:08:00|7421.4|7415.4|7421.4|7415.4|7421.4|7415.4|7421.2|7415.2|0
1648033690000|2022-03-23 11:08:10|7421.1|7415.1|7421.9|7415.9|7421.9|7415.9|7420.9|7414.9|1
1648033720000|2022-03-23 11:08:40|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|0
1648033740000|2022-03-23 11:09:00|7421.6|7415.6|7421.6|7415.6|7421.6|7415.6|7421.6|7415.6|0
1648033750000|2022-03-23 11:09:10|7421.8|7415.8|7421.3|7415.3|7421.8|7415.8|7421.3|7415.3|0
1648033760000|2022-03-23 11:09:20|7421.8|7415.8|7424.3|7418.3|7424.3|7418.3|7421.8|7415.8|1
1648033770000|2022-03-23 11:09:30|7423.5|7417.5|7422.3|7416.3|7423.5|7417.5|7422.3|7416.3|1
1648033790000|2022-03-23 11:09:50|7424.3|7418.3|7426|7420|7426|7420|7424.3|7418.3|2
1648033800000|2022-03-23 11:10:00|7425.7|7419.7|7426|7420|7426|7420|7425.7|7419.7|6
1648033810000|2022-03-23 11:10:10|7425.7|7419.7|7424.9|7418.9|7425.7|7419.7|7424.9|7418.9|1
1648033820000|2022-03-23 11:10:20|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|7424.6|7418.6|0
1648033830000|2022-03-23 11:10:30|7424.9|7418.9|7424.6|7418.6|7424.9|7418.9|7424.6|7418.6|0
1648033840000|2022-03-23 11:10:40|7424.3|7418.3|7424.6|7418.6|7424.6|7418.6|7424.3|7418.3|0
1648033850000|2022-03-23 11:10:50|7424|7418|7424.9|7418.9|7424.9|7418.9|7424|7418|1
1648033870000|2022-03-23 11:11:10|7425.7|7419.7|7433.1|7427.1|7433.1|7427.1|7425.7|7419.7|4
1648033890000|2022-03-23 11:11:30|7431.6|7425.6|7431.6|7425.6|7431.6|7425.6|7431.6|7425.6|2
1648033900000|2022-03-23 11:11:40|7432.4|7426.4|7431.7|7425.7|7432.4|7426.4|7431.5|7425.5|0
1648033910000|2022-03-23 11:11:50|7431.4|7425.4|7431.2|7425.2|7431.4|7425.4|7430.9|7424.9|1
1648033920000|2022-03-23 11:12:00|7431.4|7425.4|7430.9|7424.9|7431.4|7425.4|7430|7424|1
1648033930000|2022-03-23 11:12:10|7431.5|7425.5|7432.2|7426.2|7432.4|7426.4|7431.1|7425.1|2
1648033950000|2022-03-23 11:12:30|7432|7426|7431.2|7425.2|7432|7426|7431.2|7425.2|0
1648033960000|2022-03-23 11:12:40|7430.6|7424.6|7431.9|7425.9|7432.1|7426.1|7430.6|7424.6|1
1648033970000|2022-03-23 11:12:50|7432|7426|7430|7424|7432|7426|7430|7424|1
1648033980000|2022-03-23 11:13:00|7429.5|7423.5|7428.4|7422.4|7430|7424|7428.4|7422.4|1
1648033990000|2022-03-23 11:13:10|7428.6|7422.6|7429.3|7423.3|7429.3|7423.3|7428.6|7422.6|0
1648034010000|2022-03-23 11:13:30|7428.9|7422.9|7435.1|7429.1|7435.1|7429.1|7428.9|7422.9|9
1648034020000|2022-03-23 11:13:40|7434.9|7428.9|7435.4|7429.4|7435.4|7429.4|7434.9|7428.9|3
1648034040000|2022-03-23 11:14:00|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|0
1648034070000|2022-03-23 11:14:30|7434.7|7428.7|7433.7|7427.7|7434.7|7428.7|7433.7|7427.7|0
1648034080000|2022-03-23 11:14:40|7433.5|7427.5|7433.5|7427.5|7433.5|7427.5|7433.5|7427.5|0
1648034090000|2022-03-23 11:14:50|7433.7|7427.7|7433.9|7427.9|7433.9|7427.9|7433.7|7427.7|0
1648034110000|2022-03-23 11:15:10|7433.5|7427.5|7430.8|7424.8|7433.5|7427.5|7430.8|7424.8|3
1648034120000|2022-03-23 11:15:20|7430.5|7424.5|7429.4|7423.4|7430.5|7424.5|7429.4|7423.4|0
1648034130000|2022-03-23 11:15:30|7429.1|7423.1|7429.7|7423.7|7429.7|7423.7|7429.1|7423.1|1
1648034140000|2022-03-23 11:15:40|7429.9|7423.9|7429.4|7423.4|7429.9|7423.9|7429.4|7423.4|0
1648034160000|2022-03-23 11:16:00|7428.9|7422.9|7426.4|7420.4|7428.9|7422.9|7426.4|7420.4|2
1648034170000|2022-03-23 11:16:10|7427|7421|7428.1|7422.1|7428.1|7422.1|7427|7421|2
1648034190000|2022-03-23 11:16:30|7427.9|7421.9|7427.9|7421.9|7427.9|7421.9|7427.9|7421.9|0
1648034210000|2022-03-23 11:16:50|7427.6|7421.6|7428.1|7422.1|7428.1|7422.1|7427.6|7421.6|1
1648034220000|2022-03-23 11:17:00|7427.9|7421.9|7427.9|7421.9|7427.9|7421.9|7427.9|7421.9|0
1648034280000|2022-03-23 11:18:00|7427.6|7421.6|7427.4|7421.4|7427.6|7421.6|7427.4|7421.4|0
1648034300000|2022-03-23 11:18:20|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|0
1648034310000|2022-03-23 11:18:30|7426.6|7420.6|7426.1|7420.1|7426.6|7420.6|7426.1|7420.1|0
1648034320000|2022-03-23 11:18:40|7426.4|7420.4|7426.1|7420.1|7426.4|7420.4|7426.1|7420.1|1
1648034330000|2022-03-23 11:18:50|7425.8|7419.8|7425.8|7419.8|7425.8|7419.8|7425.8|7419.8|0
1648034340000|2022-03-23 11:19:00|7425.5|7419.5|7421.5|7415.5|7425.5|7419.5|7421.5|7415.5|1
1648034360000|2022-03-23 11:19:20|7421.2|7415.2|7421.7|7415.7|7421.7|7415.7|7420.9|7414.9|2
1648034370000|2022-03-23 11:19:30|7421.5|7415.5|7420.7|7414.7|7421.5|7415.5|7419.9|7413.9|1
1648034380000|2022-03-23 11:19:40|7419.7|7413.7|7418.9|7412.9|7419.9|7413.9|7418.3|7412.3|3
1648034390000|2022-03-23 11:19:50|7419.8|7413.8|7421.7|7415.7|7421.7|7415.7|7419.8|7413.8|1
1648034400000|2022-03-23 11:20:00|7422.2|7416.2|7422.3|7416.3|7422.4|7416.4|7422.2|7416.2|1
1648034410000|2022-03-23 11:20:10|7422.6|7416.6|7422.9|7416.9|7422.9|7416.9|7422.6|7416.6|0
1648034460000|2022-03-23 11:21:00|7422.5|7416.5|7423.2|7417.2|7423.2|7417.2|7422.5|7416.5|0
1648034470000|2022-03-23 11:21:10|7423.7|7417.7|7423.7|7417.7|7423.7|7417.7|7423.7|7417.7|0
1648034480000|2022-03-23 11:21:20|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|0
1648034490000|2022-03-23 11:21:30|7423.5|7417.5|7420.1|7414.1|7423.7|7417.7|7420.1|7414.1|10
1648034530000|2022-03-23 11:22:10|||||||||1
1648034540000|2022-03-23 11:22:20|||||||||2
1648034550000|2022-03-23 11:22:30|7420.5|7414.5|7418.1|7412.1|7420.5|7414.5|7417.5|7411.5|1
1648034580000|2022-03-23 11:23:00|7418.3|7412.3|7416.8|7410.8|7420.2|7414.2|7416.8|7410.8|1
1648034590000|2022-03-23 11:23:10|7417.8|7411.8|7417.8|7411.8|7417.8|7411.8|7417.8|7411.8|1
1648034600000|2022-03-23 11:23:20|7417.2|7411.2|7417.2|7411.2|7417.2|7411.2|7417.2|7411.2|1
1648034620000|2022-03-23 11:23:40|7418.4|7412.4|7418.5|7412.5|7418.5|7412.5|7417.5|7411.5|1
1648034630000|2022-03-23 11:23:50|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|0
1648034650000|2022-03-23 11:24:10|7418.3|7412.3|7418.3|7412.3|7418.3|7412.3|7418.3|7412.3|0
1648034670000|2022-03-23 11:24:30|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|7418.8|7412.8|0
1648034690000|2022-03-23 11:24:50|7419.2|7413.2|7418.8|7412.8|7419.2|7413.2|7418.8|7412.8|2
1648034700000|2022-03-23 11:25:00|7419.2|7413.2|7419.2|7413.2|7419.2|7413.2|7418.8|7412.8|0
1648034750000|2022-03-23 11:25:50|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|1
1648034790000|2022-03-23 11:26:30|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|7418.7|7412.7|0
1648034800000|2022-03-23 11:26:40|7420|7410|7420|7410|7420|7410|7420|7410|0
1648034820000|2022-03-23 11:27:00|7419.8|7409.8|7417.5|7411.5|7419.8|7411.5|7417|7409.8|0
1648034830000|2022-03-23 11:27:10|7415.9|7409.9|7417.7|7407.7|7417.7|7409.9|7415.9|7407.7|2
1648034840000|2022-03-23 11:27:20|||||||||1
1648034860000|2022-03-23 11:27:40|7418.1|7408.1|7418.1|7408.1|7418.1|7408.1|7418.1|7408.1|0
1648034890000|2022-03-23 11:28:10|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|0
1648034900000|2022-03-23 11:28:20|7416.7|7410.7|7416.9|7410.9|7416.9|7410.9|7416.7|7410.7|0
1648034910000|2022-03-23 11:28:30|7416.6|7410.6|7416.6|7410.6|7416.6|7410.6|7416.6|7410.6|0
1648034920000|2022-03-23 11:28:40|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|0
1648034940000|2022-03-23 11:29:00|7416.6|7410.6|7416.6|7410.6|7416.6|7410.6|7416.6|7410.6|0
1648034950000|2022-03-23 11:29:10|7419.2|7413.2|7418.2|7412.2|7419.9|7413.2|7418.2|7409.9|1
1648034970000|2022-03-23 11:29:30|7417.1|7411.1|7418.2|7412.2|7419.9|7412.2|7416.6|7409.9|0
1648035000000|2022-03-23 11:30:00|7418.7|7412.7|7419.2|7413.2|7419.2|7413.2|7418.7|7412.7|0
1648035010000|2022-03-23 11:30:10|7419.6|7413.6|7419.2|7413.2|7419.6|7413.6|7419.2|7413.2|10
1648035030000|2022-03-23 11:30:30|7419.9|7409.9|7418.7|7412.7|7419.9|7412.7|7418.7|7409.9|1
1648035040000|2022-03-23 11:30:40|7419.2|7413.2|7419.2|7413.2|7419.2|7413.2|7419.2|7413.2|0
1648035060000|2022-03-23 11:31:00|7418.9|7412.9|7418.6|7412.6|7418.9|7412.9|7418.4|7412.4|1
1648035070000|2022-03-23 11:31:10|7418.4|7412.4|7419.4|7413.4|7419.4|7413.4|7418.4|7412.4|3
1648035080000|2022-03-23 11:31:20|7419.3|7413.3|7419.3|7413.3|7419.3|7413.3|7419.3|7413.3|0
1648035090000|2022-03-23 11:31:30|7421.2|7411.2|7421.2|7411.2|7421.2|7411.2|7421.2|7411.2|0
1648035100000|2022-03-23 11:31:40|7420.5|7410.5|7420.5|7410.5|7421|7412.8|7418.5|7410.5|0
1648035110000|2022-03-23 11:31:50|7418.8|7412.8|7420.5|7410.5|7420.5|7412.8|7418.8|7410.5|0
1648035120000|2022-03-23 11:32:00|7421.4|7411.4|7418.4|7412.4|7421.4|7413.7|7418.4|7411.4|0
1648035130000|2022-03-23 11:32:10|7420.8|7414.8|7421.1|7415.1|7421.1|7415.1|7420.1|7414.1|3
1648035140000|2022-03-23 11:32:20|7421.2|7415.2|7421|7415|7421.2|7415.2|7421|7415|6
1648035150000|2022-03-23 11:32:30|7420.8|7414.8|7420.8|7414.8|7420.8|7414.8|7420.5|7414.5|2
1648035170000|2022-03-23 11:32:50|7420.5|7414.5|7420.8|7414.8|7420.8|7414.8|7420.5|7414.5|0
1648035180000|2022-03-23 11:33:00|7421|7415|7420.8|7414.8|7421|7415|7420.8|7414.8|2
1648035190000|2022-03-23 11:33:10|7419.8|7413.8|7421|7411|7421|7413.8|7419.8|7411|4
1648035210000|2022-03-23 11:33:30|7421.2|7411.2|7421.2|7411.2|7421.2|7411.2|7421.2|7411.2|0
1648035220000|2022-03-23 11:33:40|7421.6|7411.6|7420.7|7410.7|7421.6|7411.6|7420.7|7410.7|0
1648035230000|2022-03-23 11:33:50|7421.1|7411.1|7421.1|7411.1|7421.1|7411.1|7421.1|7411.1|0
1648035240000|2022-03-23 11:34:00|7420.7|7410.7|7420.7|7410.7|7420.7|7410.7|7420.7|7410.7|0
1648035250000|2022-03-23 11:34:10|7420.9|7410.9|7420.9|7410.9|7420.9|7410.9|7420.9|7410.9|0
1648035270000|2022-03-23 11:34:30|7416.7|7410.7|7422|7407|7422|7410.7|7416.7|7407|2
1648035280000|2022-03-23 11:34:40|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1648035300000|2022-03-23 11:35:00|7422.5|7407.5|7419.2|7413.2|7422.9|7413.2|7419.2|7407.5|1
1648035310000|2022-03-23 11:35:10|7419.8|7413.8|7420.7|7410.7|7421.2|7415.2|7419.2|7410.7|0
1648035330000|2022-03-23 11:35:30|7420.2|7410.2|7420.5|7410.5|7420.5|7410.5|7420.2|7410.2|0
1648035360000|2022-03-23 11:36:00|7417.8|7411.8|7419|7413|7420.7|7413.5|7417.2|7410.5|1
1648035370000|2022-03-23 11:36:10|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|0
1648035410000|2022-03-23 11:36:50|7420.5|7410.5|7420.5|7410.5|7420.5|7410.5|7420.5|7410.5|2
1648035420000|2022-03-23 11:37:00|7419.4|7413.4|7421|7415|7421|7415|7419.4|7413.4|0
1648035430000|2022-03-23 11:37:10|7421.3|7415.3|7420.7|7410.7|7421.8|7415.3|7420.5|7410.5|2
1648035480000|2022-03-23 11:38:00|7420.5|7410.5|7420.5|7410.5|7420.5|7410.5|7420.5|7410.5|0
1648035540000|2022-03-23 11:39:00|7420.7|7410.7|7420.7|7410.7|7420.7|7410.7|7420.7|7410.7|0
1648035550000|2022-03-23 11:39:10|7420.5|7410.5|7420.2|7410.2|7420.5|7410.5|7420.2|7410.2|2
1648035570000|2022-03-23 11:39:30|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|0
1648035580000|2022-03-23 11:39:40|7420.2|7410.2|7420.2|7410.2|7420.2|7410.2|7420.2|7410.2|0
1648035590000|2022-03-23 11:39:50|7420.9|7410.9|7420.5|7410.5|7420.9|7410.9|7420.5|7410.5|0
1648035600000|2022-03-23 11:40:00|7420|7410|7420|7410|7420|7410|7420|7410|0
1648035610000|2022-03-23 11:40:10|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|0
1648035630000|2022-03-23 11:40:30|7421.8|7406.8|7421.8|7406.8|7422|7407|7421.8|7406.8|1
1648035660000|2022-03-23 11:41:00|7419|7409|7415.4|7409.4|7419|7411|7415.4|7409|0
1648035670000|2022-03-23 11:41:10|7414.9|7408.9|7414.7|7408.7|7414.9|7408.9|7414.7|7408.7|1
1648035680000|2022-03-23 11:41:20|7414.2|7408.2|7413.9|7407.9|7414.2|7408.2|7413.9|7407.9|0
1648035700000|2022-03-23 11:41:40|7413.7|7407.7|7415.2|7409.2|7415.2|7409.2|7413.7|7407.7|4
1648035710000|2022-03-23 11:41:50|7415.4|7409.4|7406.4|7400.4|7415.4|7409.4|7406.4|7400.4|9
1648035720000|2022-03-23 11:42:00|7407|7401|7407|7401|7407|7401|7407|7401|0
1648035730000|2022-03-23 11:42:10|7406.7|7400.7|7404.1|7398.1|7406.7|7400.7|7404.1|7398.1|2
1648035740000|2022-03-23 11:42:20|7404.7|7398.7|7405|7399|7405.2|7399.2|7404.7|7398.7|0
1648035750000|2022-03-23 11:42:30|7404.7|7398.7|7405.2|7399.2|7405.2|7399.2|7404.7|7398.7|0
1648035760000|2022-03-23 11:42:40|7407.5|7397.5|7407.5|7397.5|7407.5|7397.5|7407.5|7397.5|0
1648035770000|2022-03-23 11:42:50|7405.2|7399.2|7405|7399|7405.2|7399.2|7405|7399|0
1648035780000|2022-03-23 11:43:00|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|1
1648035790000|2022-03-23 11:43:10|7404.4|7398.4|7404.7|7398.7|7404.7|7398.7|7404.4|7398.4|0
1648035800000|2022-03-23 11:43:20|7404.1|7398.1|7404.1|7398.1|7404.1|7398.1|7404.1|7398.1|1
1648035830000|2022-03-23 11:43:50|7404.7|7398.7|7404.3|7398.3|7404.9|7398.9|7404.3|7398.3|0
1648035840000|2022-03-23 11:44:00|7404.6|7398.6|7404.6|7398.6|7404.6|7398.6|7404.6|7398.6|3
1648035850000|2022-03-23 11:44:10|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|0
1648035880000|2022-03-23 11:44:40|7406.4|7400.4|7407.3|7401.3|7407.3|7401.3|7406.4|7400.4|1
1648035900000|2022-03-23 11:45:00|7407.6|7401.6|7407.8|7401.8|7407.8|7401.8|7407.6|7401.6|0
1648035990000|2022-03-23 11:46:30|7407.6|7401.6|7408.8|7398.8|7408.8|7401.6|7407.6|7398.8|1
1648036040000|2022-03-23 11:47:20|7409|7399|7409|7399|7409|7399|7409|7399|1
1648036060000|2022-03-23 11:47:40|7405.5|7399.5|7405.5|7399.5|7405.5|7399.5|7405.5|7399.5|3
1648036070000|2022-03-23 11:47:50|7405.2|7399.2|7405|7399|7405.2|7399.2|7405|7399|0
1648036080000|2022-03-23 11:48:00|7405.4|7399.4|7407|7401|7407|7401|7404.7|7398.7|4
1648036090000|2022-03-23 11:48:10|7407.8|7401.8|7407.8|7401.8|7408|7402|7407.8|7401.8|0
1648036100000|2022-03-23 11:48:20|7408|7402|7408|7402|7408|7402|7408|7402|0
1648036130000|2022-03-23 11:48:50|7408.6|7402.6|7408|7402|7409.4|7403.4|7408|7402|2
1648036140000|2022-03-23 11:49:00|7407.8|7401.8|7408.3|7398.3|7408.3|7401.8|7406.2|7398.3|0
1648036150000|2022-03-23 11:49:10|7408.7|7398.7|7409.2|7399.2|7409.2|7401.2|7407.2|7398.7|1
1648036160000|2022-03-23 11:49:20|7409.5|7399.5|7409.5|7399.5|7409.5|7399.5|7409.5|7399.5|0
1648036170000|2022-03-23 11:49:30|7409.2|7399.2|7409.2|7399.2|7409.2|7399.2|7409|7399|1
1648036180000|2022-03-23 11:49:40|7409|7399|7409|7399|7409.2|7399.2|7409|7399|0
1648036190000|2022-03-23 11:49:50|7409.2|7399.2|7409|7399|7409.2|7399.2|7409|7399|0
1648036200000|2022-03-23 11:50:00|7409.2|7399.2|7409.2|7399.2|7409.2|7399.2|7409|7399|0
1648036210000|2022-03-23 11:50:10|7409.7|7399.7|7409.2|7399.2|7409.7|7399.7|7409.2|7399.2|0
1648036230000|2022-03-23 11:50:30|7409.5|7399.5|7409.2|7399.2|7409.5|7399.5|7409|7399|0
1648036240000|2022-03-23 11:50:40|7409|7399|7409.2|7399.2|7409.2|7399.2|7409|7399|0
1648036270000|2022-03-23 11:51:10|7409|7399|7409|7399|7409.2|7399.2|7409|7399|0
1648036280000|2022-03-23 11:51:20|7409.2|7399.2|7409|7399|7409.2|7399.2|7409|7399|0
1648036290000|2022-03-23 11:51:30|7409.2|7399.2|7409.2|7399.2|7409.2|7399.2|7409|7399|0
1648036300000|2022-03-23 11:51:40|7409.7|7399.7|7409.7|7399.7|7409.7|7399.7|7409.7|7399.7|0
1648036310000|2022-03-23 11:51:50|7408|7402|7409.2|7399.2|7410|7402|7408|7399|0
1648036320000|2022-03-23 11:52:00|7409|7399|7409.2|7399.2|7409.2|7399.2|7409|7399|0
1648036350000|2022-03-23 11:52:30|7408.8|7398.8|7408.8|7398.8|7408.8|7398.8|7408.8|7398.8|0
1648036420000|2022-03-23 11:53:40|7402.7|7396.7|7402.5|7396.5|7402.7|7396.7|7402.5|7396.5|10
1648036430000|2022-03-23 11:53:50|7403.9|7397.9|7402.5|7396.5|7410.8|7397.9|7402.5|7395.3|5
1648036440000|2022-03-23 11:54:00|7409.2|7394.2|7406.6|7400.6|7410.3|7400.6|7406.6|7394.2|10
1648036450000|2022-03-23 11:54:10|7406.1|7400.1|7407.3|7397.3|7407.3|7400.1|7406.1|7396.8|0
1648036460000|2022-03-23 11:54:20|7404.3|7398.3|7404.3|7398.3|7404.3|7398.3|7404.3|7398.3|0
1648036480000|2022-03-23 11:54:40|7404|7398|7403.8|7397.8|7404|7398|7403.8|7397.8|0
1648036510000|2022-03-23 11:55:10|7403|7397|7403|7397|7403|7397|7403|7397|6
1648036530000|2022-03-23 11:55:30|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|0
1648036540000|2022-03-23 11:55:40|7399.8|7393.8|7402.6|7396.6|7402.6|7396.6|7399.8|7393.8|0
1648036560000|2022-03-23 11:56:00|7402.4|7396.4|7402.1|7396.1|7402.4|7396.4|7402.1|7396.1|0
1648036570000|2022-03-23 11:56:10|7402.8|7396.8|7402.3|7396.3|7402.8|7396.8|7402.3|7396.3|0
1648036590000|2022-03-23 11:56:30|7402.5|7396.5|7401.3|7395.3|7402.5|7396.5|7400.7|7394.7|7
1648036600000|2022-03-23 11:56:40|7401.5|7395.5|7401.5|7395.5|7401.5|7395.5|7401.5|7395.5|0
1648036610000|2022-03-23 11:56:50|7401.8|7395.8|7401.8|7395.8|7401.8|7395.8|7401.8|7395.8|0
1648036680000|2022-03-23 11:58:00|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|0
1648036690000|2022-03-23 11:58:10|7401.5|7395.5|7401.5|7395.5|7401.5|7395.5|7401.5|7395.5|0
1648036730000|2022-03-23 11:58:50|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|7401.7|7395.7|0
1648036740000|2022-03-23 11:59:00|7402|7396|7402|7396|7402|7396|7402|7396|0
1648036750000|2022-03-23 11:59:10|7402.5|7396.5|7402|7396|7402.5|7396.5|7402|7396|0
1648036760000|2022-03-23 11:59:20|7401.8|7395.8|7401.8|7395.8|7401.8|7395.8|7401.8|7395.8|8
1648036770000|2022-03-23 11:59:30|7402|7396|7401.2|7395.2|7402|7396|7401.2|7395.2|0
1648036780000|2022-03-23 11:59:40|7401|7395|7399|7393|7401|7395|7399|7393|5
1648036790000|2022-03-23 11:59:50|7398.7|7392.7|7398.7|7392.7|7398.7|7392.7|7398.7|7392.7|0
1648036800000|2022-03-23 12:00:00|7397.2|7391.2|7396.7|7390.7|7397.2|7391.2|7396.7|7390.7|1
1648036810000|2022-03-23 12:00:10|7397|7391|7396.7|7390.7|7397|7391|7396.2|7390.2|7
1648036830000|2022-03-23 12:00:30|7396.3|7390.3|7396.3|7390.3|7396.3|7390.3|7396.3|7390.3|0
1648036840000|2022-03-23 12:00:40|7397.9|7391.9|7399.3|7393.3|7399.3|7393.3|7397.9|7391.9|1
1648036860000|2022-03-23 12:01:00|7398.8|7392.8|7398.9|7392.9|7398.9|7392.9|7398.8|7392.8|0
1648036870000|2022-03-23 12:01:10|7398.8|7392.8|7399.1|7393.1|7399.1|7393.1|7398.8|7392.8|0
1648036880000|2022-03-23 12:01:20|7398.6|7392.6|7399.1|7393.1|7399.1|7393.1|7398.6|7392.6|0
1648036890000|2022-03-23 12:01:30|7399.8|7393.8|7399.3|7393.3|7399.8|7393.8|7399.3|7393.3|0
1648036900000|2022-03-23 12:01:40|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|7399.6|7393.6|0
1648036910000|2022-03-23 12:01:50|7399.3|7393.3|7399.6|7393.6|7399.6|7393.6|7399.1|7393.1|0
1648036950000|2022-03-23 12:02:30|7399.8|7393.8|7400.7|7394.7|7400.7|7394.7|7399.8|7393.8|0
1648036970000|2022-03-23 12:02:50|7401.2|7395.2|7401.2|7395.2|7401.2|7395.2|7401.2|7395.2|1
1648036980000|2022-03-23 12:03:00|7402|7396|7402|7396|7402|7396|7402|7396|1
1648036990000|2022-03-23 12:03:10|7402.5|7396.5|7402.7|7396.7|7402.7|7396.7|7402.5|7396.5|0
1648037000000|2022-03-23 12:03:20|7404.2|7398.2|7408|7402|7408|7402|7404.2|7398.2|7
1648037010000|2022-03-23 12:03:30|7407.7|7401.7|7407.2|7401.2|7408|7402|7407.2|7401.2|5
1648037020000|2022-03-23 12:03:40|7407.5|7401.5|7407.5|7401.5|7407.5|7401.5|7407.5|7401.5|0
1648037040000|2022-03-23 12:04:00|7407.7|7401.7|7409.1|7403.1|7409.1|7403.1|7407.7|7401.7|3
1648037050000|2022-03-23 12:04:10|7410.5|7404.5|7410|7404|7410.5|7404.5|7410|7404|1
1648037060000|2022-03-23 12:04:20|7409.4|7403.4|7414.3|7408.3|7414.3|7408.3|7408.2|7402.2|5
1648037070000|2022-03-23 12:04:30|7414.6|7408.6|7414.4|7408.4|7415.4|7409.4|7414.4|7408.4|1
1648037090000|2022-03-23 12:04:50|7414.7|7408.7|7414.4|7408.4|7414.9|7408.9|7412|7406|1
1648037100000|2022-03-23 12:05:00|7414.1|7408.1|7414.1|7408.1|7414.1|7408.1|7413.6|7407.6|2
1648037120000|2022-03-23 12:05:20|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|3
1648037130000|2022-03-23 12:05:30|7413.3|7407.3|7413.8|7407.8|7413.8|7407.8|7411.3|7405.3|3
1648037160000|2022-03-23 12:06:00|7413.6|7407.6|7413.6|7407.6|7413.6|7407.6|7413.6|7407.6|2
1648037180000|2022-03-23 12:06:20|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|7413.8|7407.8|3
1648037190000|2022-03-23 12:06:30|7413.6|7407.6|7414.1|7408.1|7414.1|7408.1|7413.6|7407.6|4
1648037210000|2022-03-23 12:06:50|7414.4|7408.4|7414.6|7408.6|7414.6|7408.6|7414.4|7408.4|0
1648037220000|2022-03-23 12:07:00|||||||||1
1648037240000|2022-03-23 12:07:20|7415.1|7409.1|7414.6|7408.6|7415.1|7409.1|7414.6|7408.6|1
1648037290000|2022-03-23 12:08:10|7414.9|7408.9|7414.6|7408.6|7414.9|7408.9|7414.6|7408.6|3
1648037300000|2022-03-23 12:08:20|7415.1|7409.1|7414.9|7408.9|7415.1|7409.1|7414.6|7408.6|1
1648037330000|2022-03-23 12:08:50|7414.4|7408.4|7414.9|7408.9|7414.9|7408.9|7414.4|7408.4|0
1648037340000|2022-03-23 12:09:00|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|0
1648037350000|2022-03-23 12:09:10|7413.9|7407.9|7414.4|7408.4|7414.4|7408.4|7413.9|7407.9|1
1648037390000|2022-03-23 12:09:50|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|2
1648037400000|2022-03-23 12:10:00|||||||||1
1648037410000|2022-03-23 12:10:10|7414.4|7408.4|7413.9|7407.9|7414.4|7408.4|7413.9|7407.9|0
1648037430000|2022-03-23 12:10:30|7414.2|7408.2|7413.9|7407.9|7414.2|7408.2|7413.9|7407.9|0
1648037440000|2022-03-23 12:10:40|7414.4|7408.4|7413.9|7407.9|7414.4|7408.4|7413.9|7407.9|0
1648037450000|2022-03-23 12:10:50|7414.2|7408.2|7413.9|7407.9|7414.4|7408.4|7413.9|7407.9|0
1648037480000|2022-03-23 12:11:20|7413.4|7407.4|7413.4|7407.4|7413.4|7407.4|7412.9|7406.9|2
1648037500000|2022-03-23 12:11:40|7413.7|7407.7|7413.9|7407.9|7413.9|7407.9|7413.7|7407.7|0
1648037510000|2022-03-23 12:11:50|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|0
1648037520000|2022-03-23 12:12:00|7414.2|7408.2|7414.2|7408.2|7414.2|7408.2|7414.2|7408.2|0
1648037530000|2022-03-23 12:12:10|7413.9|7407.9|7413.1|7407.1|7413.9|7407.9|7413.1|7407.1|0
1648037540000|2022-03-23 12:12:20|7414.9|7408.9|7415.4|7409.4|7415.4|7409.4|7414.9|7408.9|1
1648037550000|2022-03-23 12:12:30|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|0
1648037560000|2022-03-23 12:12:40|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|0
1648037580000|2022-03-23 12:13:00|7414.7|7408.7|7414.4|7408.4|7414.7|7408.7|7414.4|7408.4|0
1648037590000|2022-03-23 12:13:10|7414.2|7408.2|7414.4|7408.4|7414.4|7408.4|7414.2|7408.2|0
1648037600000|2022-03-23 12:13:20|7414.2|7408.2|7414.2|7408.2|7414.4|7408.4|7414.2|7408.2|0
1648037610000|2022-03-23 12:13:30|7414.4|7408.4|7413.9|7407.9|7414.4|7408.4|7413.9|7407.9|0
1648037640000|2022-03-23 12:14:00|7412.1|7406.1|7412.9|7406.9|7413.4|7407.4|7412.1|7406.1|26
1648037650000|2022-03-23 12:14:10|7413.1|7407.1|7413.7|7407.7|7413.9|7407.9|7413.1|7407.1|1
1648037660000|2022-03-23 12:14:20|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|0
1648037670000|2022-03-23 12:14:30|7416.9|7410.9|7416.9|7410.9|7416.9|7410.9|7416.9|7410.9|2
1648037680000|2022-03-23 12:14:40|7416.6|7410.6|7416.3|7410.3|7416.6|7410.6|7416.3|7410.3|1
1648037700000|2022-03-23 12:15:00|7416.6|7410.6|7417.6|7411.6|7417.6|7411.6|7416.6|7410.6|18
1648037710000|2022-03-23 12:15:10|7417.9|7411.9|7425.8|7419.8|7426.2|7420.2|7417.9|7411.9|22
1648037720000|2022-03-23 12:15:20|7426.9|7420.9|7429.7|7423.7|7429.7|7423.7|7426.9|7420.9|2
1648037730000|2022-03-23 12:15:30|7428.6|7422.6|7429.6|7423.6|7429.6|7423.6|7428.6|7422.6|5
1648037740000|2022-03-23 12:15:40|7430.9|7424.9|7428.9|7422.9|7430.9|7424.9|7428.9|7422.9|1
1648037750000|2022-03-23 12:15:50|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|7428.6|7422.6|0
1648037760000|2022-03-23 12:16:00|7428.9|7422.9|7429.1|7423.1|7429.1|7423.1|7428.9|7422.9|0
1648037770000|2022-03-23 12:16:10|7429.3|7423.3|7429.3|7423.3|7429.3|7423.3|7429.3|7423.3|0
1648037780000|2022-03-23 12:16:20|7429.9|7423.9|7430.6|7424.6|7430.6|7424.6|7429.9|7423.9|3
1648037800000|2022-03-23 12:16:40|7431.6|7425.6|7431.8|7425.8|7432.4|7426.4|7431.6|7425.6|5
1648037810000|2022-03-23 12:16:50|7432.1|7426.1|7434.4|7428.4|7434.4|7428.4|7432.1|7426.1|2
1648037820000|2022-03-23 12:17:00|7434.8|7428.8|7435.1|7429.1|7435.1|7429.1|7434.8|7428.8|1
1648037830000|2022-03-23 12:17:10|7434.8|7428.8|7434.8|7428.8|7434.8|7428.8|7434.8|7428.8|0
1648037840000|2022-03-23 12:17:20|||||||||1
1648037850000|2022-03-23 12:17:30|7434.3|7428.3|7432.6|7426.6|7434.3|7428.3|7432.6|7426.6|7
1648037860000|2022-03-23 12:17:40|7432.1|7426.1|7430.5|7424.5|7432.1|7426.1|7430.5|7424.5|3
1648037870000|2022-03-23 12:17:50|7430.3|7424.3|7430.3|7424.3|7430.3|7424.3|7430.3|7424.3|0
1648037880000|2022-03-23 12:18:00|7430.8|7424.8|7428.4|7422.4|7430.8|7424.8|7428.4|7422.4|9
1648037900000|2022-03-23 12:18:20|7428|7422|7427.6|7421.6|7428|7422|7427.6|7421.6|0
1648037950000|2022-03-23 12:19:10|7428.1|7422.1|7430.5|7424.5|7430.6|7424.6|7428.1|7422.1|0
1648037960000|2022-03-23 12:19:20|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|0
1648037980000|2022-03-23 12:19:40|7430.3|7424.3|7431.9|7425.9|7432.2|7426.2|7430.3|7424.3|0
1648037990000|2022-03-23 12:19:50|7432.2|7426.2|7432.8|7426.8|7433.1|7427.1|7432.2|7426.2|0
1648038000000|2022-03-23 12:20:00|7433.3|7427.3|7436.1|7430.1|7436.1|7430.1|7433.3|7427.3|1
1648038020000|2022-03-23 12:20:20|7436.3|7430.3|7436.5|7430.5|7436.5|7430.5|7435.1|7429.1|2
1648038040000|2022-03-23 12:20:40|7435.9|7429.9|7436.7|7430.7|7436.7|7430.7|7435.9|7429.9|0
1648038050000|2022-03-23 12:20:50|7437|7431|7437.5|7431.5|7437.8|7431.8|7437|7431|0
1648038060000|2022-03-23 12:21:00|7437.3|7431.3|7434.8|7428.8|7437.3|7431.3|7434.8|7428.8|0
1648038070000|2022-03-23 12:21:10|7434.3|7428.3|7434.3|7428.3|7434.3|7428.3|7434.3|7428.3|0
1648038080000|2022-03-23 12:21:20|7434.1|7428.1|7432.7|7426.7|7434.1|7428.1|7432.2|7426.2|3
1648038090000|2022-03-23 12:21:30|7431.5|7425.5|7432|7426|7432|7426|7431.3|7425.3|0
1648038100000|2022-03-23 12:21:40|7431.8|7425.8|7431.8|7425.8|7431.8|7425.8|7431.8|7425.8|0
1648038110000|2022-03-23 12:21:50|7432|7426|7432|7426|7432|7426|7432|7426|0
1648038120000|2022-03-23 12:22:00|7429.5|7423.5|7430|7424|7431|7425|7429.5|7423.5|13
1648038130000|2022-03-23 12:22:10|7430.6|7424.6|7430.6|7424.6|7431.2|7425.2|7430.6|7424.6|1
1648038140000|2022-03-23 12:22:20|7431.2|7425.2|7431.2|7425.2|7431.2|7425.2|7431.2|7425.2|0
1648038150000|2022-03-23 12:22:30|7429.8|7423.8|7430.2|7424.2|7430.2|7424.2|7429.7|7423.7|2
1648038160000|2022-03-23 12:22:40|7430.5|7424.5|7430.2|7424.2|7430.5|7424.5|7429.7|7423.7|1
1648038170000|2022-03-23 12:22:50|7430.5|7424.5|7431.3|7425.3|7431.3|7425.3|7430.5|7424.5|1
1648038180000|2022-03-23 12:23:00|7431.6|7425.6|7433.9|7427.9|7433.9|7427.9|7431.2|7425.2|1
1648038190000|2022-03-23 12:23:10|7434.2|7428.2|7435.8|7420.8|7436|7428.2|7434.2|7420.8|2
1648038210000|2022-03-23 12:23:30|7433|7423|7429.9|7423.9|7433|7425|7429.9|7423|1
1648038220000|2022-03-23 12:23:40|7429.7|7423.7|7429.7|7423.7|7429.7|7423.7|7429.7|7423.7|0
1648038230000|2022-03-23 12:23:50|7428.4|7422.4|7427.2|7421.2|7428.4|7422.4|7426.9|7420.9|0
1648038310000|2022-03-23 12:25:10|7427.4|7421.4|7430.3|7424.3|7430.3|7424.3|7427.4|7421.4|1
1648038330000|2022-03-23 12:25:30|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|0
1648038340000|2022-03-23 12:25:40|7430.5|7424.5|7430.5|7424.5|7430.5|7424.5|7430.5|7424.5|0
1648038360000|2022-03-23 12:26:00|7430.3|7424.3|7430.3|7424.3|7430.3|7424.3|7430.3|7424.3|0
1648038370000|2022-03-23 12:26:10|7430.7|7424.7|7430.7|7424.7|7430.7|7424.7|7430.7|7424.7|0
1648038410000|2022-03-23 12:26:50|7432.4|7426.4|7432.6|7426.6|7432.6|7426.6|7432.4|7426.4|1
1648038450000|2022-03-23 12:27:30|||||||||1
1648038460000|2022-03-23 12:27:40|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|0
1648038470000|2022-03-23 12:27:50|7433|7427|7434.9|7428.9|7434.9|7428.9|7433|7427|11
1648038480000|2022-03-23 12:28:00|7436.4|7426.4|7436.4|7426.4|7436.4|7426.4|7436.4|7426.4|0
1648038490000|2022-03-23 12:28:10|7434.4|7428.4|7433.6|7427.6|7434.4|7428.4|7433.6|7427.6|1
1648038500000|2022-03-23 12:28:20|7433.9|7427.9|7433.6|7427.6|7433.9|7427.9|7433.6|7427.6|0
1648038520000|2022-03-23 12:28:40|7432.5|7426.5|7432.2|7426.2|7432.5|7426.5|7432.2|7426.2|1
1648038580000|2022-03-23 12:29:40|7432.5|7426.5|7432.2|7426.2|7432.5|7426.5|7432.2|7426.2|0
1648038590000|2022-03-23 12:29:50|7432|7426|7432|7426|7432|7426|7431.8|7425.8|0
1648038620000|2022-03-23 12:30:20|7431.7|7425.7|7432.2|7426.2|7432.2|7426.2|7431.7|7425.7|0
1648038640000|2022-03-23 12:30:40|7431.9|7425.9|7431.9|7425.9|7431.9|7425.9|7431.9|7425.9|0
1648038650000|2022-03-23 12:30:50|7433.2|7427.2|7434.2|7428.2|7434.5|7428.5|7433.2|7427.2|2
1648038660000|2022-03-23 12:31:00|7432.5|7426.5|7431.6|7425.6|7433.2|7427.2|7431.6|7425.6|4
1648038670000|2022-03-23 12:31:10|7431.9|7425.9|7431.4|7425.4|7432.2|7426.2|7431.4|7425.4|0
1648038690000|2022-03-23 12:31:30|7431.1|7425.1|7431.1|7425.1|7431.1|7425.1|7431.1|7425.1|0
1648038710000|2022-03-23 12:31:50|7430.8|7424.8|7431.9|7425.9|7431.9|7425.9|7430.8|7424.8|0
1648038730000|2022-03-23 12:32:10|7431.6|7425.6|7431.3|7425.3|7431.9|7425.9|7431|7425|0
1648038740000|2022-03-23 12:32:20|7431|7425|7432.4|7426.4|7432.4|7426.4|7431|7425|2
1648038750000|2022-03-23 12:32:30|7432.1|7426.1|7431.9|7425.9|7432.1|7426.1|7431.9|7425.9|0
1648038760000|2022-03-23 12:32:40|7431.8|7425.8|7431.8|7425.8|7431.8|7425.8|7431.8|7425.8|0
1648038770000|2022-03-23 12:32:50|7432.1|7426.1|7432.4|7426.4|7432.4|7426.4|7432.1|7426.1|0
1648038920000|2022-03-23 12:35:20|7432.2|7426.2|7431.1|7425.1|7432.4|7426.4|7431.1|7425.1|2
1648038930000|2022-03-23 12:35:30|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|0
1648038960000|2022-03-23 12:36:00|7430.6|7424.6|7430.3|7424.3|7430.6|7424.6|7430.3|7424.3|0
1648038970000|2022-03-23 12:36:10|7430.6|7424.6|7429|7423|7430.6|7424.6|7428.2|7422.2|3
1648038990000|2022-03-23 12:36:30|7429.3|7423.3|7429.3|7423.3|7429.3|7423.3|7429.3|7423.3|0
1648039000000|2022-03-23 12:36:40|7428.8|7422.8|7429.3|7423.3|7429.3|7423.3|7428.8|7422.8|2
1648039020000|2022-03-23 12:37:00|7427.8|7421.8|7428.1|7422.1|7428.1|7422.1|7427.8|7421.8|3
1648039030000|2022-03-23 12:37:10|7428.3|7422.3|7427.8|7421.8|7428.6|7422.6|7427.8|7421.8|0
1648039040000|2022-03-23 12:37:20|||||||||1
1648039050000|2022-03-23 12:37:30|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|0
1648039060000|2022-03-23 12:37:40|7427.8|7421.8|7427.8|7421.8|7427.8|7421.8|7427.8|7421.8|0
1648039070000|2022-03-23 12:37:50|7428.1|7422.1|7429.1|7423.1|7429.3|7423.3|7428.1|7422.1|3
1648039080000|2022-03-23 12:38:00|7429.3|7423.3|7429.3|7423.3|7429.7|7423.7|7429.1|7423.1|1
1648039090000|2022-03-23 12:38:10|7429.1|7423.1|7428.8|7422.8|7429.1|7423.1|7428.8|7422.8|0
1648039140000|2022-03-23 12:39:00|7428.4|7422.4|7428.8|7422.8|7428.8|7422.8|7428.4|7422.4|0
1648039180000|2022-03-23 12:39:40|7428.6|7422.6|7428.6|7422.6|7428.8|7422.8|7428.6|7422.6|0
1648039190000|2022-03-23 12:39:50|7428.8|7422.8|7427.9|7421.9|7428.8|7422.8|7427.9|7421.9|0
1648039200000|2022-03-23 12:40:00|7428.8|7422.8|7428.8|7422.8|7428.8|7422.8|7428.4|7422.4|0
1648039210000|2022-03-23 12:40:10|7428.4|7422.4|7428.4|7422.4|7428.4|7422.4|7428.4|7422.4|0
1648039220000|2022-03-23 12:40:20|7428.1|7422.1|7428.3|7422.3|7428.3|7422.3|7428.1|7422.1|1
1648039250000|2022-03-23 12:40:50|7426.5|7420.5|7424.5|7418.5|7426.7|7420.5|7424.5|7416.7|3
1648039260000|2022-03-23 12:41:00|7424.3|7418.3|7426.2|7420.2|7426.2|7420.2|7424.3|7418.3|3
1648039270000|2022-03-23 12:41:10|7426.4|7420.4|7427|7421|7427.3|7421.3|7425.9|7419.9|5
1648039280000|2022-03-23 12:41:20|7427.3|7421.3|7427.8|7421.8|7428.7|7422.7|7427.3|7421.3|3
1648039300000|2022-03-23 12:41:40|7427.6|7421.6|7428.1|7422.1|7428.1|7422.1|7427.6|7421.6|0
1648039310000|2022-03-23 12:41:50|7428.3|7422.3|7428.3|7422.3|7428.3|7422.3|7428.3|7422.3|0
1648039320000|2022-03-23 12:42:00|7428.8|7422.8|7428.3|7422.3|7428.8|7422.8|7427.8|7421.8|0
1648039330000|2022-03-23 12:42:10|7428.9|7422.9|7430|7424|7430.3|7424.3|7428.9|7422.9|3
1648039350000|2022-03-23 12:42:30|7429.7|7423.7|7429.7|7423.7|7429.7|7423.7|7429.7|7423.7|0
1648039360000|2022-03-23 12:42:40|7430.6|7424.6|7429.4|7423.4|7430.6|7424.6|7429.4|7423.4|4
1648039370000|2022-03-23 12:42:50|7428.9|7422.9|7429.4|7423.4|7429.4|7423.4|7428.9|7422.9|2
1648039380000|2022-03-23 12:43:00|7429.9|7423.9|7429.9|7423.9|7430.4|7424.4|7429.9|7423.9|4
1648039390000|2022-03-23 12:43:10|7430.1|7424.1|7429.9|7423.9|7430.1|7424.1|7429.9|7423.9|6
1648039400000|2022-03-23 12:43:20|7430.1|7424.1|7429.7|7423.7|7430.1|7424.1|7429.7|7423.7|3
1648039410000|2022-03-23 12:43:30|7430.5|7424.5|7431|7425|7431|7425|7430.3|7424.3|1
1648039420000|2022-03-23 12:43:40|7432.4|7426.4|7433.4|7427.4|7433.4|7427.4|7432.3|7426.3|6
1648039430000|2022-03-23 12:43:50|7433.1|7427.1|7438.8|7432.8|7438.8|7432.8|7433.1|7427.1|12
1648039440000|2022-03-23 12:44:00|7439.2|7433.2|7439.1|7433.1|7439.8|7433.8|7439.1|7433.1|0
1648039450000|2022-03-23 12:44:10|7446.7|7440.7|7438.6|7428.6|7447.5|7441|7438.6|7426.7|29
1648039460000|2022-03-23 12:44:20|7438.9|7428.9|7436.1|7426.1|7439.7|7429|7434.4|7424.7|0
1648039470000|2022-03-23 12:44:30|7435.9|7425.9|7440.7|7430.7|7440.7|7430.7|7433.8|7425.9|2
1648039480000|2022-03-23 12:44:40|7440.4|7430.4|7439.3|7433.3|7440.7|7433.5|7438.7|7430.4|0
1648039490000|2022-03-23 12:44:50|7438.8|7432.8|7441.1|7435.1|7441.1|7435.1|7438.8|7432.8|0
1648042200000|2022-03-23 13:30:00|7463.6|7453.6|7475|7465|7475|7465|7459.6|7451.3|173
1648042210000|2022-03-23 13:30:10|7474.8|7464.8|7461.5|7455.5|7476.5|7467.4|7455.2|7448.4|51
1648042220000|2022-03-23 13:30:20|7461.7|7455.7|7458.1|7452.1|7461.8|7455.8|7454.7|7448.7|21
1648042230000|2022-03-23 13:30:30|7458.3|7452.3|7463.2|7457.2|7466.5|7460.5|7456.7|7450.7|17
1648042240000|2022-03-23 13:30:40|7463.6|7457.6|7461.8|7455.8|7465.4|7459.4|7459.3|7453.3|10
1648042250000|2022-03-23 13:30:50|7461.2|7455.2|7464.3|7458.3|7466.4|7460.4|7461.1|7455.1|16
1648042260000|2022-03-23 13:31:00|7463.6|7457.6|7464.4|7458.4|7467.3|7461.3|7460.4|7454.4|22
1648042270000|2022-03-23 13:31:10|7464.7|7458.7|7449.6|7443.6|7466.2|7460.2|7449.6|7443.6|45
1648042280000|2022-03-23 13:31:20|7449.2|7443.2|7459.8|7453.8|7462.4|7456.4|7448.5|7442.5|5
1648042290000|2022-03-23 13:31:30|7459.3|7453.3|7461.3|7455.3|7461.3|7455.3|7458.3|7452.3|17
1648042300000|2022-03-23 13:31:40|7461.1|7455.1|7460.4|7454.4|7461.4|7455.4|7455.9|7449.9|18
1648042310000|2022-03-23 13:31:50|7460.1|7454.1|7466.7|7460.7|7466.9|7460.9|7456.1|7450.1|7
1648042320000|2022-03-23 13:32:00|7467.7|7461.7|7468.5|7462.5|7470.6|7464.6|7465.5|7459.5|35
1648042330000|2022-03-23 13:32:10|7468.3|7462.3|7457.6|7451.6|7468.3|7462.3|7457.6|7451.6|41
1648042340000|2022-03-23 13:32:20|7457.1|7451.1|7456.4|7450.4|7460.7|7454.7|7456.2|7450.2|13
1648042350000|2022-03-23 13:32:30|7456.7|7450.7|7453.8|7447.8|7458.2|7452.2|7451.9|7445.9|34
1648042360000|2022-03-23 13:32:40|7453.3|7447.3|7457.8|7451.8|7459.9|7453.9|7452.4|7446.4|7
1648042370000|2022-03-23 13:32:50|7455.2|7449.2|7454.2|7448.2|7455.5|7449.5|7454.2|7448.2|3
1648042380000|2022-03-23 13:33:00|7454.7|7448.7|7455.7|7449.7|7455.7|7449.7|7454.7|7448.7|2
1648042390000|2022-03-23 13:33:10|7455.5|7449.5|7453.5|7447.5|7456|7450|7453|7447|3
1648042400000|2022-03-23 13:33:20|7453.3|7447.3|7458|7452|7459.8|7453.8|7451.6|7445.6|23
1648042410000|2022-03-23 13:33:30|7458.5|7452.5|7466.2|7460.2|7469.8|7463.8|7458.2|7452.2|15
1648042420000|2022-03-23 13:33:40|7466|7460|7465.5|7459.5|7466|7460|7464.7|7458.7|2
1648042430000|2022-03-23 13:33:50|7465.8|7459.8|7463.9|7457.9|7466|7460|7463.9|7457.9|5
1648042440000|2022-03-23 13:34:00|7464.1|7458.1|7466|7460|7466.8|7460.8|7464.1|7456.2|12
1648042450000|2022-03-23 13:34:10|7466.2|7460.2|7456.5|7450.5|7471.3|7465.3|7456.5|7450.5|35
1648042460000|2022-03-23 13:34:20|7455.8|7449.8|7456.8|7446.8|7456.8|7449.8|7453.3|7446.5|10
1648042470000|2022-03-23 13:34:30|7457.5|7451.5|7454.2|7448.2|7458.3|7452.3|7453.3|7447.3|4
1648042480000|2022-03-23 13:34:40|7453.9|7447.9|7457.1|7451.1|7457.1|7451.1|7453.9|7447.9|6
1648042490000|2022-03-23 13:34:50|7455.7|7449.7|7456.3|7450.3|7457.1|7451.1|7455.7|7449.7|5
1648042500000|2022-03-23 13:35:00|7456|7450|7461.9|7455.9|7462.1|7456.1|7456|7450|6
1648042510000|2022-03-23 13:35:10|7462.4|7456.4|7464.4|7458.4|7466.4|7458.4|7462.4|7456.4|6
1648042520000|2022-03-23 13:35:20|7464.1|7458.1|7463.4|7457.4|7464.1|7458.1|7463.4|7457.4|0
1648042530000|2022-03-23 13:35:30|7475|7469|7473.9|7467.9|7476.4|7470.4|7473.9|7467.9|10
1648042540000|2022-03-23 13:35:40|7473.1|7467.1|7473.6|7467.6|7474.3|7468.3|7472.6|7466.6|25
1648042550000|2022-03-23 13:35:50|7473.4|7467.4|7462.6|7456.6|7473.4|7467.4|7460.9|7454.9|72
1648042560000|2022-03-23 13:36:00|7463.1|7457.1|7469.9|7463.9|7469.9|7463.9|7461.6|7455.6|15
1648042570000|2022-03-23 13:36:10|7467.4|7461.4|7468.4|7462.4|7468.4|7462.4|7467.4|7461.4|3
1648042580000|2022-03-23 13:36:20|7469.5|7463.5|7464.1|7458.1|7470.4|7464.4|7464.1|7458.1|9
1648042590000|2022-03-23 13:36:30|7464.5|7458.5|7473.3|7467.3|7474.8|7468.8|7458.3|7452.3|20
1648042600000|2022-03-23 13:36:40|7472.7|7466.7|7473.7|7467.7|7474.9|7468.9|7472.3|7466.3|20
1648042610000|2022-03-23 13:36:50|7473.4|7467.4|7471.6|7465.6|7475.9|7469.9|7471.6|7465.6|34
1648042620000|2022-03-23 13:37:00|7471.2|7465.2|7473|7467|7475.8|7469.8|7471.2|7465.2|44
1648042630000|2022-03-23 13:37:10|7473.4|7467.4|7473.6|7467.6|7473.9|7467.9|7472.2|7466.2|2
1648042640000|2022-03-23 13:37:20|7473.4|7467.4|7463.4|7457.4|7473.4|7467.4|7463.4|7457.4|17
1648042650000|2022-03-23 13:37:30|7463.1|7457.1|7462.9|7456.9|7463.1|7457.1|7462.2|7456.2|15
1648042660000|2022-03-23 13:37:40|7467.5|7461.5|7462.3|7456.3|7467.8|7461.8|7462.3|7456.3|11
1648042670000|2022-03-23 13:37:50|7462.6|7456.6|7458.6|7452.6|7462.8|7456.8|7458.6|7452.6|4
1648042680000|2022-03-23 13:38:00|7459.1|7453.1|7459.2|7453.2|7459.9|7453.9|7459.1|7453.1|4
1648042690000|2022-03-23 13:38:10|7460.1|7454.1|7458.8|7452.8|7460.4|7454.4|7458.8|7452.8|7
1648042700000|2022-03-23 13:38:20|7459.3|7453.3|7458.8|7452.8|7460.3|7454.3|7458.3|7452.3|11
1648042710000|2022-03-23 13:38:30|7459|7453|7457.8|7451.8|7459.8|7453.8|7457.3|7451.3|7
1648042720000|2022-03-23 13:38:40|7457|7451|7456.5|7450.5|7457|7451|7455.7|7449.7|9
1648042730000|2022-03-23 13:38:50|7455.7|7449.7|7456.2|7450.2|7456.2|7450.2|7455.7|7449.7|3
1648042740000|2022-03-23 13:39:00|7456.5|7450.5|7458.4|7452.4|7459.6|7453.6|7456|7450|7
1648042750000|2022-03-23 13:39:10|7458.7|7452.7|7460.9|7454.9|7461.2|7455.2|7458.7|7452.7|7
1648042760000|2022-03-23 13:39:20|7461.7|7455.7|7462.9|7456.9|7465.4|7459.4|7461.2|7455.2|40
1648042770000|2022-03-23 13:39:30|7462.5|7456.5|7459.7|7453.7|7462.9|7456.9|7459.7|7453.7|3
1648042780000|2022-03-23 13:39:40|7459.9|7453.9|7460.7|7454.7|7460.7|7454.7|7458.3|7452.3|9
1648042790000|2022-03-23 13:39:50|7458.9|7452.9|7460|7454|7460.5|7454.5|7458.9|7452.9|2
1648042800000|2022-03-23 13:40:00|7460.2|7454.2|7471.4|7465.4|7473.2|7467.2|7460.2|7454.2|38
1648042810000|2022-03-23 13:40:10|7471.2|7465.2|7468.7|7462.7|7471.2|7465.2|7466.2|7460.2|10
1648042820000|2022-03-23 13:40:20|7468.5|7462.5|7466.7|7460.7|7468.5|7462.5|7465.7|7459.7|10
1648042830000|2022-03-23 13:40:30|7467|7461|7468|7462|7468.5|7462.5|7465.7|7459.7|4
1648042840000|2022-03-23 13:40:40|7467.5|7461.5|7465.7|7459.7|7468.2|7462.2|7465.4|7459.4|13
1648042850000|2022-03-23 13:40:50|7467|7461|7468|7462|7469.5|7463.5|7467|7461|6
1648042860000|2022-03-23 13:41:00|7467.5|7461.5|7465.4|7459.4|7467.5|7461.5|7464.4|7458.4|19
1648042870000|2022-03-23 13:41:10|7464.9|7458.9|7460.3|7454.3|7464.9|7458.9|7460.3|7454.3|10
1648042880000|2022-03-23 13:41:20|7460|7454|7459.7|7453.7|7460.7|7454.7|7458.1|7452.1|9
1648042890000|2022-03-23 13:41:30|7459.4|7453.4|7459.7|7453.7|7461.2|7455.2|7458.9|7452.9|8
1648042900000|2022-03-23 13:41:40|7459.9|7453.9|7458.1|7452.1|7460.9|7454.9|7458.1|7452.1|9
1648042910000|2022-03-23 13:41:50|7459.6|7453.6|7462.5|7456.5|7462.5|7456.5|7459.6|7453.6|5
1648042920000|2022-03-23 13:42:00|7462.7|7456.7|7462.1|7456.1|7463.6|7457.6|7461.6|7455.6|8
1648042930000|2022-03-23 13:42:10|7461.9|7455.9|7463.1|7457.1|7463.6|7457.6|7461.6|7455.6|6
1648042940000|2022-03-23 13:42:20|7462.1|7456.1|7462.3|7456.3|7462.3|7456.3|7462.1|7456.1|3
1648042950000|2022-03-23 13:42:30|7463.3|7457.3|7463.3|7457.3|7463.3|7457.3|7463.3|7457.3|4
1648042960000|2022-03-23 13:42:40|7462.8|7456.8|7463.3|7457.3|7463.3|7457.3|7462.3|7456.3|3
1648042970000|2022-03-23 13:42:50|7463.9|7457.9|7462.1|7456.1|7463.9|7457.9|7462.1|7456.1|3
1648042980000|2022-03-23 13:43:00|7461.8|7455.8|7463.6|7457.6|7464.1|7458.1|7461.6|7455.6|13
1648042990000|2022-03-23 13:43:10|7466.2|7460.2|7465.2|7459.2|7468.5|7462.5|7465.2|7459.2|25
1648043000000|2022-03-23 13:43:20|7464.7|7458.7|7463.6|7457.6|7464.7|7458.7|7463.1|7457.1|7
1648043010000|2022-03-23 13:43:30|7463.4|7457.4|7463.3|7457.3|7464.2|7458.2|7463.1|7457.1|7
1648043020000|2022-03-23 13:43:40|7463.1|7457.1|7463.2|7457.2|7463.7|7457.7|7461.7|7455.7|8
1648043030000|2022-03-23 13:43:50|7463.7|7457.7|7464.2|7458.2|7464.2|7458.2|7463.7|7457.7|1
1648043040000|2022-03-23 13:44:00|7464|7458|7462.7|7456.7|7465.3|7459.3|7462.4|7456.4|10
1648043050000|2022-03-23 13:44:10|7463.2|7457.2|7464.2|7458.2|7464.7|7458.7|7462.6|7456.6|15
1648043060000|2022-03-23 13:44:20|7463.3|7457.3|7463.7|7457.7|7463.7|7457.7|7463.1|7457.1|6
1648043070000|2022-03-23 13:44:30|7463.4|7457.4|7464.6|7458.6|7464.6|7458.6|7463.4|7457.4|2
1648043080000|2022-03-23 13:44:40|7464.4|7458.4|7463.8|7457.8|7464.7|7458.7|7463.6|7457.6|2
1648043090000|2022-03-23 13:44:50|7463.6|7457.6|7463.3|7457.3|7463.9|7457.9|7462.8|7456.8|24
1648043100000|2022-03-23 13:45:00|7464.1|7458.1|7465.9|7459.9|7468.9|7462.9|7464.1|7458.1|29
1648043110000|2022-03-23 13:45:10|7465.3|7459.3|7463.7|7457.7|7465.7|7459.7|7463.2|7457.2|26
1648043120000|2022-03-23 13:45:20|7464.2|7458.2|7465.2|7459.2|7465.5|7459.5|7464|7458|8
1648043130000|2022-03-23 13:45:30|7465.5|7459.5|7464.1|7458.1|7469|7463|7463.8|7457.8|18
1648043140000|2022-03-23 13:45:40|7464.4|7458.4|7464.7|7458.7|7467.6|7461.6|7464.4|7458.4|17
1648043150000|2022-03-23 13:45:50|7464.2|7458.2|7464.8|7458.8|7465.3|7459.3|7464.2|7458.2|3
1648043160000|2022-03-23 13:46:00|7465.3|7459.3|7466.4|7460.4|7469.3|7463.3|7465.3|7459.3|21
1648043170000|2022-03-23 13:46:10|7465.9|7459.9|7464.8|7458.8|7466.1|7460.1|7464.6|7458.6|2
1648043180000|2022-03-23 13:46:20|7464.3|7458.3|7462|7456|7464.8|7458.8|7462|7456|11
1648043190000|2022-03-23 13:46:30|7461.8|7455.8|7460.8|7454.8|7462.4|7456.4|7459.9|7453.9|13
1648043200000|2022-03-23 13:46:40|7460.5|7454.5|7456.9|7450.9|7460.5|7454.5|7456.9|7450.9|12
1648043210000|2022-03-23 13:46:50|7461.2|7455.2|7460.4|7454.4|7461.2|7455.2|7459.2|7453.2|11
1648043220000|2022-03-23 13:47:00|7461|7455|7459.6|7453.6|7463.1|7457.1|7459.6|7453.6|19
1648043230000|2022-03-23 13:47:10|7459.3|7453.3|7460.3|7454.3|7461.8|7455.8|7459.3|7453.3|10
1648043240000|2022-03-23 13:47:20|7460|7454|7453.3|7447.3|7460|7454|7453.3|7447.3|23
1648043250000|2022-03-23 13:47:30|7453.1|7447.1|7452.2|7446.2|7453.7|7447.1|7452|7443.5|10
1648043260000|2022-03-23 13:47:40|7452|7446|7452.4|7446.4|7454.1|7448.1|7452|7446|4
1648043270000|2022-03-23 13:47:50|7452.2|7446.2|7453.5|7447.5|7453.5|7447.5|7452.2|7446.2|3
1648043280000|2022-03-23 13:48:00|7453.6|7447.6|7451.2|7445.2|7453.8|7447.8|7451.2|7445.2|7
1648043290000|2022-03-23 13:48:10|7450.9|7444.9|7452.9|7446.9|7452.9|7446.9|7449.2|7443.2|11
1648043300000|2022-03-23 13:48:20|7453.4|7447.4|7453.3|7447.3|7453.7|7447.7|7453|7447|2
1648043310000|2022-03-23 13:48:30|7454.3|7448.3|7455.5|7449.5|7456.4|7450.4|7454.1|7448.1|8
1648043320000|2022-03-23 13:48:40|7455.8|7449.8|7450.4|7444.4|7455.8|7449.8|7450.4|7444.4|14
1648043330000|2022-03-23 13:48:50|7450.9|7444.9|7451.7|7445.7|7451.7|7445.7|7450.3|7444.3|8
1648043340000|2022-03-23 13:49:00|7451.4|7445.4|7454.2|7448.2|7454.2|7448.2|7451.1|7445.1|12
1648043350000|2022-03-23 13:49:10|7454.5|7448.5|7455.8|7449.8|7455.8|7449.8|7454.5|7448.5|2
1648043360000|2022-03-23 13:49:20|7454|7448|7455.2|7449.2|7455.2|7449.2|7454|7448|6
1648043370000|2022-03-23 13:49:30|7455.7|7449.7|7446.4|7440.4|7455.7|7449.7|7443.4|7437.4|27
1648043380000|2022-03-23 13:49:40|7446.9|7440.9|7446.9|7440.9|7446.9|7440.9|7446.9|7440.9|1
1648043390000|2022-03-23 13:49:50|7447.2|7441.2|7446.9|7440.9|7447.2|7441.2|7446.6|7440.6|0
1648043400000|2022-03-23 13:50:00|7447.4|7441.4|7459.7|7453.7|7459.9|7453.9|7447.2|7441.2|16
1648043410000|2022-03-23 13:50:10|7459.2|7453.2|7458.7|7452.7|7459.2|7453.2|7456.7|7450.7|7
1648043420000|2022-03-23 13:50:20|7459|7453|7453.7|7447.7|7461|7455|7453.7|7447.7|6
1648043430000|2022-03-23 13:50:30|7454|7448|7456|7450|7456|7450|7454|7448|1
1648043440000|2022-03-23 13:50:40|7456.8|7450.8|7455.7|7449.7|7457|7451|7453.9|7447.9|10
1648043450000|2022-03-23 13:50:50|7456.2|7450.2|7452.4|7446.4|7456.2|7450.2|7451.8|7445.8|7
1648043460000|2022-03-23 13:51:00|7453.4|7447.4|7449.9|7443.9|7453.4|7447.4|7448.9|7442.9|10
1648043470000|2022-03-23 13:51:10|7448.6|7442.6|7449.6|7443.6|7451.1|7445.1|7448.6|7442.6|10
1648043480000|2022-03-23 13:51:20|7447|7441|7448.1|7442.1|7449|7443|7447|7441|6
1648043490000|2022-03-23 13:51:30|7447.9|7441.9|7448.9|7442.9|7448.9|7442.9|7447.9|7441.9|2
1648043500000|2022-03-23 13:51:40|7449.1|7443.1|7452.9|7446.9|7452.9|7446.9|7449.1|7443.1|15
1648043510000|2022-03-23 13:51:50|7453.2|7447.2|7450.9|7444.9|7454.2|7448.2|7450|7444|9
1648043520000|2022-03-23 13:52:00|7451.2|7445.2|7453.6|7447.6|7453.8|7447.8|7450.3|7444.3|15
1648043530000|2022-03-23 13:52:10|7453.8|7447.8|7454.6|7448.6|7456.9|7450.9|7453.8|7447.8|4
1648043540000|2022-03-23 13:52:20|7454.8|7448.8|7453.9|7447.9|7455.6|7449.6|7452.9|7446.9|9
1648043550000|2022-03-23 13:52:30|7454.2|7448.2|7452.4|7446.4|7455.3|7449.3|7450.4|7444.4|6
1648043560000|2022-03-23 13:52:40|7452.6|7446.6|7448.5|7442.5|7452.6|7446.6|7448|7442|12
1648043570000|2022-03-23 13:52:50|7448.7|7442.7|7452.4|7446.4|7452.6|7446.6|7448.7|7442.7|20
1648043580000|2022-03-23 13:53:00|7451.9|7445.9|7456.6|7450.6|7456.6|7450.6|7451.9|7445.9|8
1648043590000|2022-03-23 13:53:10|7456.1|7450.1|7453.1|7447.1|7457.4|7451.4|7453.1|7447.1|8
1648043600000|2022-03-23 13:53:20|7453.6|7447.6|7455.9|7449.9|7456.1|7450.1|7453.1|7447.1|3
1648043610000|2022-03-23 13:53:30|7455.4|7449.4|7455.7|7449.7|7456.2|7450.2|7455.4|7449.4|7
1648043630000|2022-03-23 13:53:50|7458.5|7452.5|7461.4|7455.4|7462.9|7456.9|7458.5|7452.5|29
1648043640000|2022-03-23 13:54:00|7462.3|7456.3|7461.1|7455.1|7463.4|7457.4|7460.9|7454.9|6
1648043650000|2022-03-23 13:54:10|7461.4|7455.4|7462.4|7456.4|7463.1|7457.1|7461.4|7455.4|8
1648043660000|2022-03-23 13:54:20|7463.2|7457.2|7463.2|7457.2|7464|7458|7463.2|7457.2|4
1648043670000|2022-03-23 13:54:30|7460.7|7454.7|7460.7|7454.7|7461.4|7455.4|7460.4|7454.4|3
1648043680000|2022-03-23 13:54:40|7461.2|7455.2|7462.2|7456.2|7462.5|7456.5|7461.2|7455.2|4
1648043690000|2022-03-23 13:54:50|7462|7456|7460.5|7454.5|7462.2|7456.2|7459.9|7453.9|4
1648043700000|2022-03-23 13:55:00|7460.2|7454.2|7460.1|7454.1|7463.2|7457.2|7458.9|7452.9|27
1648043710000|2022-03-23 13:55:10|7458.8|7452.8|7460|7454|7460|7454|7458|7452|14
1648043720000|2022-03-23 13:55:20|7460.3|7454.3|7459.9|7453.9|7462.2|7456.2|7459.3|7453.3|7
1648043730000|2022-03-23 13:55:30|7460.1|7454.1|7460.3|7454.3|7460.8|7454.8|7458|7452|15
1648043740000|2022-03-23 13:55:40|7459.5|7453.5|7461.8|7455.8|7463.3|7457.3|7459.5|7453.5|9
1648043750000|2022-03-23 13:55:50|7459.8|7453.8|7460.5|7454.5|7460.5|7454.5|7459.8|7453.8|10
1648043760000|2022-03-23 13:56:00|7460.3|7454.3|7463|7457|7464.5|7458.5|7460.3|7454.3|21
1648043770000|2022-03-23 13:56:10|7463.8|7457.8|7462.4|7456.4|7463.8|7457.8|7461.8|7455.8|4
1648043780000|2022-03-23 13:56:20|7462.2|7456.2|7460.6|7454.6|7462.2|7456.2|7460.4|7454.4|3
1648043790000|2022-03-23 13:56:30|7461.1|7455.1|7463|7457|7463.8|7457.8|7460.3|7454.3|14
1648043800000|2022-03-23 13:56:40|7463.8|7457.8|7463.3|7457.3|7464.9|7458.9|7463.3|7457.3|10
1648043810000|2022-03-23 13:56:50|7463.5|7457.5|7463.6|7457.6|7463.9|7457.9|7461.4|7455.4|7
1648043820000|2022-03-23 13:57:00|7463.1|7457.1|7460.7|7454.7|7463.1|7457.1|7459.7|7453.7|9
1648043830000|2022-03-23 13:57:10|7461|7455|7456.4|7450.4|7461|7455|7455.9|7449.9|17
1648043840000|2022-03-23 13:57:20|7455.6|7449.6|7459.2|7453.2|7459.8|7453.8|7455.6|7449.6|22
1648043850000|2022-03-23 13:57:30|7459.5|7453.5|7458.4|7452.4|7459.5|7453.5|7458.4|7452.4|1
1648043860000|2022-03-23 13:57:40|7457.9|7451.9|7459.8|7453.8|7460|7454|7457.9|7451.9|8
1648043870000|2022-03-23 13:57:50|7459|7453|7458.9|7452.9|7459|7453|7457.6|7451.6|7
1648043880000|2022-03-23 13:58:00|7458.7|7452.7|7455.7|7449.7|7460|7454|7455.7|7449.7|16
1648043890000|2022-03-23 13:58:10|7456|7450|7454.6|7448.6|7456.8|7450.8|7454.3|7448.3|20
1648043900000|2022-03-23 13:58:20|7453.5|7447.5|7450.4|7444.4|7453.5|7447.5|7450.2|7444.2|18
1648043910000|2022-03-23 13:58:30|7450.1|7444.1|7450.8|7444.8|7452.6|7446.6|7448.5|7442.5|20
1648043920000|2022-03-23 13:58:40|7450.6|7444.6|7453|7447|7454.1|7448.1|7450.6|7444.6|7
1648043930000|2022-03-23 13:58:50|7453.2|7447.2|7452.5|7446.5|7455.1|7449.1|7452.2|7446.2|22
1648043940000|2022-03-23 13:59:00|7453.7|7447.7|7456|7450|7458.6|7452.6|7453|7447|13
1648043950000|2022-03-23 13:59:10|7455.7|7449.7|7458.2|7452.2|7458.9|7452.9|7455.7|7449.7|10
1648043960000|2022-03-23 13:59:20|7457.8|7451.8|7455.9|7449.9|7458.5|7452.5|7455.9|7449.9|1
1648043970000|2022-03-23 13:59:30|7455.7|7449.7|7458.1|7452.1|7458.3|7452.3|7455.7|7449.7|6
1648043980000|2022-03-23 13:59:40|7457.8|7451.8|7457.6|7451.6|7457.8|7451.8|7457.1|7451.1|2
1648043990000|2022-03-23 13:59:50|7457.3|7451.3|7457.4|7451.4|7457.4|7451.4|7456|7450|3
1648044000000|2022-03-23 14:00:00|7459.9|7453.9|7461.8|7455.8|7464|7458|7459.8|7453.8|18
1648044010000|2022-03-23 14:00:10|7461.5|7455.5|7463.3|7457.3|7464.2|7458.2|7461|7455|9
1648044020000|2022-03-23 14:00:20|7463.6|7457.6|7461.3|7455.3|7463.6|7457.6|7461.3|7455.3|8
1648044030000|2022-03-23 14:00:30|7459.5|7453.5|7460.8|7454.8|7462.3|7456.3|7459.5|7453.5|11
1648044040000|2022-03-23 14:00:40|7461|7455|7463.1|7457.1|7463.3|7457.3|7458.2|7452.2|15
1648044050000|2022-03-23 14:00:50|7462.4|7456.4|7458.7|7452.7|7462.4|7456.4|7458.2|7452.2|19
1648044060000|2022-03-23 14:01:00|7458.2|7452.2|7459|7453|7460.8|7454.8|7458.2|7452.2|2
1648044070000|2022-03-23 14:01:10|7459.3|7453.3|7455.6|7449.6|7460.6|7454.6|7455.3|7449.3|4
1648044080000|2022-03-23 14:01:20|7455.8|7449.8|7455|7449|7457.3|7451.3|7453.7|7447.7|10
1648044090000|2022-03-23 14:01:30|7455.3|7449.3|7453.7|7447.7|7455.3|7449.3|7453.7|7447.7|4
1648044100000|2022-03-23 14:01:40|7453.2|7447.2|7453.1|7447.1|7454.7|7448.7|7452.6|7446.6|9
1648044110000|2022-03-23 14:01:50|7452.8|7446.8|7453.7|7447.7|7453.7|7447.7|7452.8|7446.8|2
1648044120000|2022-03-23 14:02:00|7453.4|7447.4|7453.4|7447.4|7453.7|7447.7|7452.3|7446.3|17
1648044130000|2022-03-23 14:02:10|7454|7448|7452.5|7446.5|7454|7448|7452.5|7446.5|3
1648044140000|2022-03-23 14:02:20|7453.4|7447.4|7453.4|7447.4|7453.7|7447.7|7452.8|7446.8|7
1648044150000|2022-03-23 14:02:30|7453.7|7447.7|7457|7451|7457.7|7451.7|7453.7|7447.7|2
1648044160000|2022-03-23 14:02:40|7457.3|7451.3|7463|7457|7463|7457|7457.3|7451.3|11
1648044170000|2022-03-23 14:02:50|7461.8|7455.8|7461.6|7455.6|7461.8|7455.8|7461.6|7455.6|2
1648044180000|2022-03-23 14:03:00|7460.9|7454.9|7462.1|7456.1|7462.4|7456.4|7459.7|7453.7|4
1648044190000|2022-03-23 14:03:10|7461.9|7455.9|7463.7|7457.7|7463.7|7457.7|7461.2|7455.2|5
1648044200000|2022-03-23 14:03:20|7461.9|7455.9|7461.7|7455.7|7462.7|7456.7|7461.2|7455.2|4
1648044210000|2022-03-23 14:03:30|7461.5|7455.5|7463.7|7457.7|7463.7|7457.7|7461|7455|6
1648044220000|2022-03-23 14:03:40|7469|7463|7467.5|7461.5|7469|7463|7467.2|7461.2|5
1648044230000|2022-03-23 14:03:50|7468.2|7462.2|7468.2|7462.2|7469.9|7463.9|7468.2|7462.2|6
1648044240000|2022-03-23 14:04:00|7467.7|7461.7|7468.9|7462.9|7470.2|7464.2|7467.5|7461.5|7
1648044250000|2022-03-23 14:04:10|7468.7|7462.7|7468.4|7462.4|7468.9|7462.9|7467.7|7461.7|3
1648044260000|2022-03-23 14:04:20|7468.7|7462.7|7471.5|7465.5|7472.3|7466.3|7468.7|7462.7|15
1648044270000|2022-03-23 14:04:30|7471.3|7465.3|7468.3|7462.3|7471.3|7465.3|7468.3|7462.3|6
1648044280000|2022-03-23 14:04:40|7468.8|7462.8|7469.5|7463.5|7469.5|7463.5|7468.8|7462.8|2
1648044290000|2022-03-23 14:04:50|7469|7463|7472.3|7466.3|7472.3|7466.3|7469|7463|27
1648044300000|2022-03-23 14:05:00|7471.4|7465.4|7474.2|7468.2|7475.9|7469.9|7470.4|7464.4|8
1648044310000|2022-03-23 14:05:10|7474.5|7468.5|7473.5|7467.5|7474.5|7468.5|7473.5|7467.5|19
1648044320000|2022-03-23 14:05:20|7473.2|7467.2|7474.4|7468.4|7474.5|7468.5|7473.2|7467.2|4
1648044330000|2022-03-23 14:05:30|7474.9|7468.9|7479.3|7473.3|7480.6|7474.6|7473.2|7467.2|13
1648044340000|2022-03-23 14:05:40|7479.5|7473.5|7478.5|7472.5|7480.5|7474.5|7478|7472|6
1648044350000|2022-03-23 14:05:50|7478.3|7472.3|7479|7473|7479.7|7473.7|7476.9|7470.9|7
1648044360000|2022-03-23 14:06:00|7479.5|7473.5|7482.2|7476.2|7483.6|7477.6|7478.5|7472.5|23
1648044370000|2022-03-23 14:06:10|7481.9|7475.9|7482.4|7476.4|7482.4|7476.4|7480.9|7474.9|18
1648044380000|2022-03-23 14:06:20|7482.9|7476.9|7482|7476|7483.2|7477.2|7480.7|7474.7|9
1648044390000|2022-03-23 14:06:30|7481.7|7475.7|7482.6|7476.6|7483.7|7477.7|7481.7|7475.7|7
1648044400000|2022-03-23 14:06:40|7482.9|7476.9|7482.4|7476.4|7483.4|7477.4|7481.4|7475.4|5
1648044410000|2022-03-23 14:06:50|7482.1|7476.1|7482.2|7476.2|7482.9|7476.9|7481.9|7475.9|5
1648044420000|2022-03-23 14:07:00|7481.7|7475.7|7482.8|7476.8|7484.4|7478.4|7481.7|7475.7|18
1648044430000|2022-03-23 14:07:10|7482.5|7476.5|7482.8|7476.8|7483.6|7477.6|7482.5|7476.5|3
1648044440000|2022-03-23 14:07:20|7481.8|7475.8|7481|7475|7482.5|7476.5|7481|7475|18
1648044450000|2022-03-23 14:07:30|7481.3|7475.3|7481.3|7475.3|7481.5|7475.5|7480.4|7474.4|20
1648044460000|2022-03-23 14:07:40|7481.5|7475.5|7481.8|7475.8|7482.1|7476.1|7481|7475|8
1648044470000|2022-03-23 14:07:50|7482.4|7476.4|7481.5|7475.5|7482.4|7476.4|7481.3|7475.3|6
1648044480000|2022-03-23 14:08:00|7482.1|7476.1|7482.5|7476.5|7484|7478|7482.1|7476.1|39
1648044490000|2022-03-23 14:08:10|7482.8|7476.8|7481.9|7475.9|7483|7477|7481.9|7475.9|3
1648044500000|2022-03-23 14:08:20|7482.2|7476.2|7481.4|7475.4|7483.3|7477.3|7481.4|7475.4|4
1648044510000|2022-03-23 14:08:30|7481.6|7475.6|7481.6|7475.6|7481.6|7475.6|7481.6|7475.6|0
1648044520000|2022-03-23 14:08:40|7481.4|7475.4|7481.7|7475.7|7483.5|7477.5|7481.4|7475.4|7
1648044530000|2022-03-23 14:08:50|7481.9|7475.9|7481.6|7475.6|7481.9|7475.9|7481.1|7475.1|1
1648044540000|2022-03-23 14:09:00|7481.1|7475.1|7481|7475|7482|7476|7480.9|7474.9|1
1648044550000|2022-03-23 14:09:10|7481.8|7475.8|7481.5|7475.5|7481.8|7475.8|7480.2|7474.2|12
1648044560000|2022-03-23 14:09:20|7481.2|7475.2|7481.5|7475.5|7482.8|7476.8|7481.2|7475.2|3
1648044570000|2022-03-23 14:09:30|7481.2|7475.2|7480.4|7474.4|7481.2|7475.2|7480.4|7474.4|1
1648044580000|2022-03-23 14:09:40|7480.6|7474.6|7480.8|7474.8|7483|7477|7480.6|7474.6|10
1648044590000|2022-03-23 14:09:50|7481.3|7475.3|7481.3|7475.3|7482.1|7476.1|7480.5|7474.5|7
1648044600000|2022-03-23 14:10:00|7481.5|7475.5|7480.1|7474.1|7482|7476|7479.3|7473.3|30
1648044610000|2022-03-23 14:10:10|7479.9|7473.9|7480.6|7474.6|7480.9|7474.9|7479.9|7473.9|8
1648044620000|2022-03-23 14:10:20|7480.9|7474.9|7482.1|7476.1|7482.6|7476.6|7480.4|7474.4|2
1648044630000|2022-03-23 14:10:30|7481.7|7475.7|7481.1|7475.1|7482.1|7476.1|7481.1|7475.1|2
1648044640000|2022-03-23 14:10:40|7480.9|7474.9|7480|7474|7480.9|7474.9|7479.7|7473.7|3
1648044650000|2022-03-23 14:10:50|7480.3|7474.3|7481|7475|7481.5|7475.5|7480.3|7474.3|3
1648044660000|2022-03-23 14:11:00|7480.5|7474.5|7480.9|7474.9|7482.4|7476.4|7480.4|7474.4|3
1648044670000|2022-03-23 14:11:10|7480.4|7474.4|7476.5|7470.5|7480.4|7474.4|7476.5|7470.5|5
1648044680000|2022-03-23 14:11:20|7476.7|7470.7|7477.7|7471.7|7478|7472|7476.7|7470.7|6
1648044690000|2022-03-23 14:11:30|7477.2|7471.2|7477.5|7471.5|7477.5|7471.5|7476.4|7470.4|5
1648044700000|2022-03-23 14:11:40|7476.7|7470.7|7477.2|7471.2|7478.5|7472.5|7476.7|7470.7|6
1648044710000|2022-03-23 14:11:50|7477|7471|7476.8|7470.8|7479|7473|7476.8|7470.8|5
1648044720000|2022-03-23 14:12:00|7477.1|7471.1|7477.5|7471.5|7477.8|7471.8|7477|7471|4
1648044730000|2022-03-23 14:12:10|7477.1|7471.1|7476|7470|7477.1|7471.1|7475|7469|7
1648044740000|2022-03-23 14:12:20|7476.5|7470.5|7476.6|7470.6|7477|7471|7476.3|7470.3|3
1648044750000|2022-03-23 14:12:30|7476.3|7470.3|7474.6|7468.6|7476.6|7470.6|7474.6|7468.6|3
1648044760000|2022-03-23 14:12:40|7474.8|7468.8|7473.9|7467.9|7475.4|7469.4|7473.6|7467.6|12
1648044770000|2022-03-23 14:12:50|7472.9|7466.9|7471.4|7465.4|7472.9|7466.9|7471.4|7465.4|2
1648044780000|2022-03-23 14:13:00|7471.2|7465.2|7469.1|7463.1|7473|7467|7469.1|7463.1|20
1648044790000|2022-03-23 14:13:10|7469.4|7463.4|7470|7464|7471.4|7465.4|7468.9|7462.9|30
1648044800000|2022-03-23 14:13:20|7470.2|7464.2|7470.5|7464.5|7470.8|7464.8|7467.5|7461.5|17
1648044810000|2022-03-23 14:13:30|7469.6|7463.6|7468.4|7462.4|7469.6|7463.6|7468.4|7462.4|4
1648044820000|2022-03-23 14:13:40|7467.6|7461.6|7463.6|7457.6|7468.4|7462.4|7463.3|7457.3|6
1648044830000|2022-03-23 14:13:50|7463.4|7457.4|7464.3|7458.3|7464.3|7458.3|7462.6|7456.6|9
1648044840000|2022-03-23 14:14:00|7463.8|7457.8|7461.4|7455.4|7464.6|7458.6|7461.4|7455.4|9
1648044850000|2022-03-23 14:14:10|7462|7456|7460.3|7454.3|7462|7456|7460.3|7454.3|7
1648044860000|2022-03-23 14:14:20|7460.8|7454.8|7460.8|7454.8|7460.8|7454.8|7460.8|7454.8|0
1648044870000|2022-03-23 14:14:30|7461.1|7455.1|7459.7|7453.7|7461.1|7455.1|7459.7|7453.7|3
1648044880000|2022-03-23 14:14:40|7459.3|7453.3|7461.1|7455.1|7461.1|7455.1|7459.3|7453.3|0
1648044890000|2022-03-23 14:14:50|7462|7456|7461.5|7455.5|7462|7456|7461.5|7455.5|3
1648044900000|2022-03-23 14:15:00|7461.7|7455.7|7462|7456|7464|7458|7461.4|7455.4|15
1648044910000|2022-03-23 14:15:10|7461.4|7455.4|7461.4|7455.4|7461.4|7455.4|7461.4|7455.4|1
1648044920000|2022-03-23 14:15:20|7461.1|7455.1|7460.6|7454.6|7461.1|7455.1|7460.6|7454.6|4
1648044930000|2022-03-23 14:15:30|7460.3|7454.3|7460.6|7454.6|7461.1|7455.1|7460.3|7454.3|2
1648044940000|2022-03-23 14:15:40|7460.8|7454.8|7460.9|7454.9|7461.9|7455.9|7460.8|7454.8|1
1648044950000|2022-03-23 14:15:50|7461.1|7455.1|7461.7|7455.7|7461.9|7455.9|7461.1|7455.1|3
1648044960000|2022-03-23 14:16:00|7461.4|7455.4|7461|7455|7461.7|7455.7|7461|7455|14
1648044970000|2022-03-23 14:16:10|7461.2|7455.2|7460.3|7454.3|7461.2|7455.2|7460.3|7454.3|4
1648044980000|2022-03-23 14:16:20|7460.5|7454.5|7459.2|7453.2|7460.5|7454.5|7459.2|7453.2|3
1648044990000|2022-03-23 14:16:30|7458.7|7452.7|7458.9|7452.9|7458.9|7452.9|7458.2|7452.2|46
1648045000000|2022-03-23 14:16:40|7459.5|7453.5|7456.2|7450.2|7461|7455|7455.9|7449.9|38
1648045010000|2022-03-23 14:16:50|7455.9|7449.9|7452.9|7446.9|7456.4|7450.4|7451.9|7445.9|24
1648045020000|2022-03-23 14:17:00|7453.2|7447.2|7452.2|7446.2|7453.4|7447.4|7450.9|7444.9|14
1648045030000|2022-03-23 14:17:10|7452.5|7446.5|7455.3|7449.3|7455.6|7449.6|7452.5|7446.5|7
1648045040000|2022-03-23 14:17:20|7455.6|7449.6|7461.8|7455.8|7461.8|7455.8|7455.6|7449.6|19
1648045050000|2022-03-23 14:17:30|7461.6|7455.6|7460.3|7454.3|7461.8|7455.8|7460.3|7454.3|6
1648045060000|2022-03-23 14:17:40|7459.8|7453.8|7458.4|7452.4|7462.4|7456.4|7458.4|7452.4|17
1648045070000|2022-03-23 14:17:50|7459.7|7453.7|7460.3|7454.3|7460.3|7454.3|7458.1|7452.1|3
1648045080000|2022-03-23 14:18:00|7460.6|7454.6|7462.1|7456.1|7462.4|7456.4|7460.1|7454.1|3
1648045090000|2022-03-23 14:18:10|7461.6|7455.6|7463.6|7457.6|7464.1|7458.1|7461.6|7455.6|6
1648045100000|2022-03-23 14:18:20|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|7462.8|7456.8|0
1648045110000|2022-03-23 14:18:30|7463.5|7457.5|7463.8|7457.8|7463.8|7457.8|7463.5|7457.5|0
1648045120000|2022-03-23 14:18:40|7462.8|7456.8|7463.3|7457.3|7463.6|7457.6|7462.8|7456.8|1
1648045130000|2022-03-23 14:18:50|7463.1|7457.1|7463.6|7457.6|7463.6|7457.6|7463|7457|2
1648045140000|2022-03-23 14:19:00|7463.3|7457.3|7463.5|7457.5|7463.5|7457.5|7462.3|7456.3|3
1648045150000|2022-03-23 14:19:10|7461.8|7455.8|7462.5|7456.5|7462.5|7456.5|7461.8|7455.8|1
1648045160000|2022-03-23 14:19:20|7462.8|7456.8|7463.8|7457.8|7463.8|7457.8|7462.8|7456.8|1
1648045170000|2022-03-23 14:19:30|7463.6|7457.6|7460.3|7454.3|7463.6|7457.6|7460.3|7454.3|4
1648045180000|2022-03-23 14:19:40|7462.3|7456.3|7461.8|7455.8|7462.6|7456.6|7461.8|7455.8|2
1648045190000|2022-03-23 14:19:50|7461.3|7455.3|7459|7453|7461.3|7455.3|7459|7453|4
1648045200000|2022-03-23 14:20:00|7458.2|7452.2|7461.8|7455.8|7462.3|7456.3|7458|7452|13
1648045210000|2022-03-23 14:20:10|7462.1|7456.1|7459.4|7453.4|7462.1|7456.1|7459.2|7453.2|8
1648045220000|2022-03-23 14:20:20|7459.9|7453.9|7462.9|7456.9|7462.9|7456.9|7458.6|7452.6|5
1648045230000|2022-03-23 14:20:30|7463.7|7457.7|7466.9|7460.9|7466.9|7460.9|7463.7|7457.7|14
1648045240000|2022-03-23 14:20:40|7464.7|7458.7|7464.7|7458.7|7464.7|7458.7|7464.7|7458.7|6
1648045250000|2022-03-23 14:20:50|7465.2|7459.2|7465.2|7459.2|7465.4|7459.4|7464.2|7458.2|1
1648045260000|2022-03-23 14:21:00|7465.8|7459.8|7467.3|7461.3|7471.1|7465.1|7465.8|7459.8|71
1648045270000|2022-03-23 14:21:10|7466.8|7460.8|7464.9|7458.9|7466.8|7460.8|7464.3|7458.3|9
1648045280000|2022-03-23 14:21:20|7465.2|7459.2|7464.9|7458.9|7465.4|7459.4|7463.9|7457.9|3
1648045290000|2022-03-23 14:21:30|7464.7|7458.7|7465.4|7459.4|7465.4|7459.4|7463.7|7457.7|3
1648045300000|2022-03-23 14:21:40|7465.9|7459.9|7466.4|7460.4|7466.9|7460.9|7465.9|7459.9|4
1648045310000|2022-03-23 14:21:50|7466.2|7460.2|7467.4|7461.4|7469.1|7463.1|7464.9|7458.9|6
1648045320000|2022-03-23 14:22:00|7467.1|7461.1|7467.1|7461.1|7467.9|7461.9|7466.1|7460.1|12
1648045330000|2022-03-23 14:22:10|7466.9|7460.9|7465.3|7459.3|7467.1|7461.1|7465.3|7459.3|1
1648045340000|2022-03-23 14:22:20|7465.1|7459.1|7467.6|7461.6|7467.6|7461.6|7465.1|7459.1|5
1648045350000|2022-03-23 14:22:30|7467.4|7461.4|7465.6|7459.6|7467.6|7461.6|7464.9|7458.9|3
1648045360000|2022-03-23 14:22:40|7465.2|7459.2|7465.7|7459.7|7466.1|7460.1|7464.6|7458.6|1
1648045370000|2022-03-23 14:22:50|7466.1|7460.1|7464.1|7458.1|7466.1|7460.1|7463.7|7457.7|1
1648045380000|2022-03-23 14:23:00|7464.4|7458.4|7464.9|7458.9|7465.9|7459.9|7464.4|7458.4|7
1648045390000|2022-03-23 14:23:10|7464.3|7458.3|7464.1|7458.1|7464.3|7458.3|7464.1|7458.1|1
1648045400000|2022-03-23 14:23:20|7464.3|7458.3|7467.8|7461.8|7468.2|7462.2|7464.3|7458.3|6
1648045410000|2022-03-23 14:23:30|7468|7462|7467.1|7461.1|7468|7462|7466.1|7460.1|3
1648045420000|2022-03-23 14:23:40|7467.6|7461.6|7468.9|7462.9|7470.1|7464.1|7466.5|7460.5|17
1648045430000|2022-03-23 14:23:50|7469.4|7463.4|7470.6|7464.6|7470.6|7464.6|7469.1|7463.1|4
1648045440000|2022-03-23 14:24:00|7472.7|7466.7|7477|7471|7477|7471|7471.9|7465.9|53
1648045450000|2022-03-23 14:24:10|7477.4|7471.4|7477.1|7471.1|7478.7|7472.7|7476.5|7470.5|14
1648045460000|2022-03-23 14:24:20|7477.3|7471.3|7477.6|7471.6|7477.8|7471.8|7477.1|7471.1|9
1648045470000|2022-03-23 14:24:30|7477.3|7471.3|7477.8|7471.8|7478.2|7472.2|7477.3|7471.3|5
1648045480000|2022-03-23 14:24:40|7478.7|7472.7|7476.8|7470.8|7478.7|7472.7|7476.5|7470.5|8
1648045490000|2022-03-23 14:24:50|7476.5|7470.5|7472.8|7466.8|7476.5|7470.5|7471.9|7465.9|6
1648045500000|2022-03-23 14:25:00|7472.4|7466.4|7467.8|7461.8|7473.1|7467.1|7467.5|7461.5|11
1648045510000|2022-03-23 14:25:10|7467.2|7461.2|7469.1|7463.1|7469.3|7463.3|7466|7460|12
1648045520000|2022-03-23 14:25:20|7468.8|7462.8|7469|7463|7470.3|7464.3|7468.5|7462.5|3
1648045530000|2022-03-23 14:25:30|7468.8|7462.8|7472.4|7466.4|7472.7|7466.7|7468.5|7462.5|1
1648045540000|2022-03-23 14:25:40|7471.9|7465.9|7471.7|7465.7|7472.2|7466.2|7471.7|7465.7|3
1648045550000|2022-03-23 14:25:50|7473.2|7467.2|7472.4|7466.4|7473.2|7467.2|7471.4|7465.4|1
1648045560000|2022-03-23 14:26:00|7472.2|7466.2|7473.2|7467.2|7474.7|7468.7|7472.2|7466.2|4
1648045570000|2022-03-23 14:26:10|7472.9|7466.9|7473.7|7467.7|7473.9|7467.9|7472.9|7466.9|0
1648045580000|2022-03-23 14:26:20|7473.9|7467.9|7474.4|7468.4|7474.9|7468.9|7473.7|7467.7|7
1648045590000|2022-03-23 14:26:30|7474.2|7468.2|7474.9|7468.9|7474.9|7468.9|7474.2|7468.2|1
1648045600000|2022-03-23 14:26:40|7474.3|7468.3|7472.5|7466.5|7474.3|7468.3|7471.8|7465.8|5
1648045610000|2022-03-23 14:26:50|7473|7467|7473|7467|7473|7467|7472.8|7466.8|1
1648045620000|2022-03-23 14:27:00|7472.7|7466.7|7472.7|7466.7|7474|7468|7472.2|7466.2|6
1648045630000|2022-03-23 14:27:10|7472.4|7466.4|7473.5|7467.5|7473.5|7467.5|7472.2|7466.2|2
1648045640000|2022-03-23 14:27:20|7473.2|7467.2|7473.4|7467.4|7473.5|7467.5|7473|7467|8
1648045650000|2022-03-23 14:27:30|7473.2|7467.2|7472.2|7466.2|7473.4|7467.4|7471.9|7465.9|6
1648045660000|2022-03-23 14:27:40|7471.9|7465.9|7471.2|7465.2|7471.9|7465.9|7471.2|7465.2|3
1648045670000|2022-03-23 14:27:50|7471.1|7465.1|7464.9|7458.9|7471.9|7465.9|7464|7458|35
1648045680000|2022-03-23 14:28:00|7465.7|7459.7|7465.3|7459.3|7466.9|7460.9|7465.3|7459.3|8
1648045690000|2022-03-23 14:28:10|7463.8|7457.8|7464.3|7458.3|7465.1|7459.1|7463.8|7457.8|6
1648045700000|2022-03-23 14:28:20|7464.6|7458.6|7463.4|7457.4|7464.8|7458.8|7463.4|7457.4|5
1648045710000|2022-03-23 14:28:30|7463.9|7457.9|7465.7|7459.7|7465.7|7459.7|7463.9|7457.9|2
1648045720000|2022-03-23 14:28:40|7466|7460|7465.7|7459.7|7466|7460|7465.7|7459.7|2
1648045730000|2022-03-23 14:28:50|7464.7|7458.7|7464.4|7458.4|7464.7|7458.7|7464.4|7458.4|2
1648045740000|2022-03-23 14:29:00|7462.6|7456.6|7463.6|7457.6|7464.1|7458.1|7462.6|7456.6|4
1648045750000|2022-03-23 14:29:10|7464.4|7458.4|7463.4|7457.4|7464.4|7458.4|7463.4|7457.4|11
1648045760000|2022-03-23 14:29:20|7463.1|7457.1|7464|7458|7465.1|7459.1|7463.1|7457.1|8
1648045770000|2022-03-23 14:29:30|7465.8|7459.8|7468.8|7462.8|7468.8|7462.8|7465.8|7459.8|6
1648045780000|2022-03-23 14:29:40|7470.2|7464.2|7467.8|7461.8|7470.2|7464.2|7467.8|7461.8|5
1648045790000|2022-03-23 14:29:50|7467.2|7461.2|7467.2|7461.2|7467.5|7461.5|7466.9|7460.9|1
1648045800000|2022-03-23 14:30:00|7468|7462|7469.4|7463.4|7470.5|7464.5|7468|7462|15
1648045810000|2022-03-23 14:30:10|7469.7|7463.7|7469.4|7463.4|7469.7|7463.7|7469.4|7463.4|4
1648045820000|2022-03-23 14:30:20|7469.7|7463.7|7468.9|7462.9|7469.7|7463.7|7467.1|7461.1|13
1648045830000|2022-03-23 14:30:30|7468.7|7462.7|7471.9|7465.9|7472.1|7466.1|7467.7|7461.7|8
1648045840000|2022-03-23 14:30:40|7471.3|7465.3|7469.6|7463.6|7471.3|7465.3|7469.6|7463.6|2
1648045850000|2022-03-23 14:30:50|7469.3|7463.3|7469.3|7463.3|7469.3|7463.3|7469.3|7463.3|1
1648045860000|2022-03-23 14:31:00|7470.6|7464.6|7471.9|7465.9|7472.6|7466.6|7470.1|7464.1|7
1648045870000|2022-03-23 14:31:10|7469.9|7463.9|7471.6|7465.6|7471.6|7465.6|7469.4|7463.4|7
1648045880000|2022-03-23 14:31:20|7471.3|7465.3|7473.6|7467.6|7473.6|7467.6|7471.3|7465.3|3
1648045890000|2022-03-23 14:31:30|7473.1|7467.1|7471.8|7465.8|7473.1|7467.1|7471.8|7465.8|7
1648045900000|2022-03-23 14:31:40|7472.4|7466.4|7472.1|7466.1|7473.6|7467.6|7472.1|7466.1|6
1648045910000|2022-03-23 14:31:50|7472.4|7466.4|7471.5|7465.5|7472.6|7466.6|7471.5|7465.5|2
1648045920000|2022-03-23 14:32:00|7471.2|7465.2|7473.4|7467.4|7473.4|7467.4|7471|7465|10
1648045930000|2022-03-23 14:32:10|7473.1|7467.1|7474.4|7468.4|7474.6|7468.6|7473.1|7467.1|3
1648045940000|2022-03-23 14:32:20|7474.6|7468.6|7477.2|7471.2|7478.2|7472.2|7474.6|7468.6|21
1648045950000|2022-03-23 14:32:30|7474.2|7468.2|7474.7|7468.7|7475.2|7469.2|7473.6|7467.6|33
1648045960000|2022-03-23 14:32:40|7474.9|7468.9|7474.9|7468.9|7475.4|7469.4|7474.2|7468.2|1
1648045970000|2022-03-23 14:32:50|7474.4|7468.4|7474.4|7468.4|7474.4|7468.4|7474.4|7468.4|0
1648045980000|2022-03-23 14:33:00|7474.6|7468.6|7473.4|7467.4|7474.6|7468.6|7473.1|7467.1|11
1648045990000|2022-03-23 14:33:10|7473.9|7467.9|7476.1|7470.1|7476.9|7470.9|7473.9|7467.9|6
1648046000000|2022-03-23 14:33:20|7475.9|7469.9|7474.4|7468.4|7475.9|7469.9|7474.1|7468.1|5
1648046010000|2022-03-23 14:33:30|7473.4|7467.4|7471.4|7465.4|7473.4|7467.4|7471.1|7465.1|11
1648046020000|2022-03-23 14:33:40|7471.1|7465.1|7471.4|7465.4|7471.6|7465.6|7470.7|7464.7|3
1648046030000|2022-03-23 14:33:50|7471.9|7465.9|7471.2|7465.2|7473.7|7467.7|7471.2|7465.2|5
1648046040000|2022-03-23 14:34:00|7470.9|7464.9|7471.4|7465.4|7471.6|7465.6|7470.7|7464.7|5
1648046050000|2022-03-23 14:34:10|7471.6|7465.6|7470.9|7464.9|7472.1|7466.1|7470.9|7464.9|6
1648046060000|2022-03-23 14:34:20|7470.7|7464.7|7470.1|7464.1|7470.9|7464.9|7469.9|7463.9|6
1648046070000|2022-03-23 14:34:30|7470.6|7464.6|7471.1|7465.1|7471.4|7465.4|7470.6|7464.6|11
1648046080000|2022-03-23 14:34:40|7470.9|7464.9|7470.9|7464.9|7470.9|7464.9|7469.6|7463.6|8
1648046090000|2022-03-23 14:34:50|7471.7|7465.7|7471.4|7465.4|7472.4|7466.4|7470.3|7464.3|7
1648046100000|2022-03-23 14:35:00|7471.1|7465.1|7470.8|7464.8|7471.1|7465.1|7470.3|7464.3|4
1648046110000|2022-03-23 14:35:10|7470.6|7464.6|7468.6|7462.6|7470.8|7464.8|7468.4|7462.4|8
1648046120000|2022-03-23 14:35:20|7468.9|7462.9|7469.2|7463.2|7469.7|7463.7|7468.9|7462.9|3
1648046130000|2022-03-23 14:35:30|7468.9|7462.9|7468.8|7462.8|7469.1|7463.1|7467.8|7461.8|4
1648046140000|2022-03-23 14:35:40|7468.6|7462.6|7469.5|7463.5|7470.4|7464.4|7468.6|7462.6|5
1648046150000|2022-03-23 14:35:50|7468.8|7462.8|7470.7|7464.7|7470.8|7464.8|7468.8|7462.8|12
1648046160000|2022-03-23 14:36:00|7471|7465|7468.7|7462.7|7471.3|7465.3|7468.7|7462.7|10
1648046170000|2022-03-23 14:36:10|7468.3|7462.3|7470.6|7464.6|7470.6|7464.6|7468.3|7462.3|12
1648046180000|2022-03-23 14:36:20|7471.3|7465.3|7471.1|7465.1|7473.1|7467.1|7471.1|7465.1|5
1648046190000|2022-03-23 14:36:30|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|3
1648046200000|2022-03-23 14:36:40|7472|7466|7471.7|7465.7|7472.6|7466.6|7471.7|7465.7|9
1648046210000|2022-03-23 14:36:50|7472|7466|7471.7|7465.7|7472|7466|7471.7|7465.7|0
1648046220000|2022-03-23 14:37:00|7471.2|7465.2|7469.2|7463.2|7471.4|7465.4|7468.6|7462.6|8
1648046230000|2022-03-23 14:37:10|7468.9|7462.9|7468.7|7462.7|7468.9|7462.9|7468.7|7462.7|0
1648046250000|2022-03-23 14:37:30|7468.4|7462.4|7468.2|7462.2|7468.9|7462.9|7467.9|7461.9|4
1648046260000|2022-03-23 14:37:40|7468.5|7462.5|7470|7464|7470.2|7464.2|7468.5|7462.5|5
1648046270000|2022-03-23 14:37:50|7470.3|7464.3|7470.5|7464.5|7470.5|7464.5|7470.3|7464.3|3
1648046280000|2022-03-23 14:38:00|7471.5|7465.5|7472.5|7466.5|7472.5|7466.5|7470.7|7464.7|3
1648046290000|2022-03-23 14:38:10|7471.5|7465.5|7473.5|7467.5|7473.5|7467.5|7471.2|7465.2|6
1648046300000|2022-03-23 14:38:20|7473.3|7467.3|7472.5|7466.5|7473.3|7467.3|7471.7|7465.7|5
1648046310000|2022-03-23 14:38:30|7472.2|7466.2|7473.5|7467.5|7473.5|7467.5|7471.7|7465.7|5
1648046320000|2022-03-23 14:38:40|7475.5|7469.5|7472.4|7466.4|7475.7|7469.7|7471.9|7465.9|10
1648046330000|2022-03-23 14:38:50|7472.9|7466.9|7472.4|7466.4|7473.2|7467.2|7471.4|7465.4|32
1648046340000|2022-03-23 14:39:00|7472.2|7466.2|7476.2|7470.2|7476.4|7470.4|7471.9|7465.9|13
1648046350000|2022-03-23 14:39:10|7476.4|7470.4|7477.2|7471.2|7477.2|7471.2|7476.4|7470.4|2
1648046360000|2022-03-23 14:39:20|7476.9|7470.9|7476.9|7470.9|7476.9|7470.9|7476.7|7470.7|4
1648046370000|2022-03-23 14:39:30|7477.2|7471.2|7477.2|7471.2|7477.2|7471.2|7476.9|7470.9|1
1648046380000|2022-03-23 14:39:40|7477.7|7471.7|7478.6|7472.6|7479.1|7473.1|7477.7|7471.7|5
1648046390000|2022-03-23 14:39:50|7478.3|7472.3|7478.1|7472.1|7479.6|7473.6|7477.8|7471.8|11
1648046400000|2022-03-23 14:40:00|7478.3|7472.3|7478.4|7472.4|7478.7|7472.7|7478.1|7472.1|6
1648046410000|2022-03-23 14:40:10|7477.9|7471.9|7478.5|7472.5|7478.7|7472.7|7477.4|7471.4|6
1648046420000|2022-03-23 14:40:20|7478.3|7472.3|7478.5|7472.5|7479|7473|7478|7472|12
1648046430000|2022-03-23 14:40:30|7478.3|7472.3|7477.3|7471.3|7478.8|7472.8|7477.3|7471.3|9
1648046440000|2022-03-23 14:40:40|7477|7471|7475.2|7469.2|7477.6|7471.6|7474.8|7468.8|7
1648046450000|2022-03-23 14:40:50|7474.9|7468.9|7471|7465|7476.2|7470.2|7470.5|7464.5|4
1648046460000|2022-03-23 14:41:00|7470.5|7464.5|7466.8|7460.8|7471.2|7465.2|7466|7460|47
1648046470000|2022-03-23 14:41:10|7466.2|7460.2|7466.3|7460.3|7466.6|7460.6|7466|7460|6
1648046480000|2022-03-23 14:41:20|7467.3|7461.3|7471.9|7465.9|7472.4|7466.4|7467.3|7461.3|24
1648046490000|2022-03-23 14:41:30|7469.9|7463.9|7473|7467|7473|7467|7469.9|7463.9|9
1648046500000|2022-03-23 14:41:40|7472.3|7466.3|7474.5|7468.5|7475.3|7469.3|7472.3|7466.3|6
1648046510000|2022-03-23 14:41:50|7476.4|7470.4|7473.3|7467.3|7476.4|7470.4|7473|7467|7
1648046520000|2022-03-23 14:42:00|7473|7467|7474.3|7468.3|7474.6|7468.6|7473|7467|3
1648046530000|2022-03-23 14:42:10|7474.5|7468.5|7472.6|7466.6|7475.4|7469.4|7472.3|7466.3|9
1648046540000|2022-03-23 14:42:20|7472.9|7466.9|7473.8|7467.8|7473.8|7467.8|7472.9|7466.9|0
1648046550000|2022-03-23 14:42:30|7473.6|7467.6|7472|7466|7473.6|7467.6|7472|7466|20
1648046560000|2022-03-23 14:42:40|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|7472|7466|1
1648046570000|2022-03-23 14:42:50|7472|7466|7469.2|7463.2|7472|7466|7469.2|7463.2|3
1648046580000|2022-03-23 14:43:00|7469|7463|7469.7|7463.7|7469.7|7463.7|7469|7463|1
1648046590000|2022-03-23 14:43:10|7469.5|7463.5|7468.4|7462.4|7470.2|7464.2|7467.8|7461.8|11
1648046600000|2022-03-23 14:43:20|7467.9|7461.9|7464.3|7458.3|7467.9|7461.9|7464.3|7458.3|19
1648046610000|2022-03-23 14:43:30|7464.5|7458.5|7466.8|7460.8|7466.8|7460.8|7464.5|7458.5|10
1648046620000|2022-03-23 14:43:40|7465.5|7459.5|7467.4|7461.4|7467.7|7461.7|7465.5|7459.5|4
1648046630000|2022-03-23 14:43:50|7467.7|7461.7|7470.9|7464.9|7470.9|7464.9|7467.7|7461.7|3
1648046640000|2022-03-23 14:44:00|7471.2|7465.2|7472.9|7466.9|7472.9|7466.9|7470.2|7464.2|12
1648046650000|2022-03-23 14:44:10|7473.2|7467.2|7473.7|7467.7|7474.2|7468.2|7472.7|7466.7|4
1648046660000|2022-03-23 14:44:20|7473.4|7467.4|7473.9|7467.9|7473.9|7467.9|7472.4|7466.4|3
1648046670000|2022-03-23 14:44:30|7474.2|7468.2|7473.9|7467.9|7474.7|7468.7|7473.9|7467.9|1
1648046680000|2022-03-23 14:44:40|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|7473.5|7467.5|1
1648046690000|2022-03-23 14:44:50|7473.4|7467.4|7475.5|7469.5|7475.5|7469.5|7473.4|7467.4|2
1648046700000|2022-03-23 14:45:00|7475.8|7469.8|7475.5|7469.5|7476.8|7470.8|7474.3|7468.3|13
1648046710000|2022-03-23 14:45:10|7476|7470|7475.2|7469.2|7476.5|7470.5|7474.9|7468.9|7
1648046720000|2022-03-23 14:45:20|7475.4|7469.4|7474.1|7468.1|7475.4|7469.4|7474.1|7468.1|1
1648046730000|2022-03-23 14:45:30|7474.4|7468.4|7476.6|7470.6|7476.9|7470.9|7474.1|7468.1|3
1648046740000|2022-03-23 14:45:40|7476.9|7470.9|7477.4|7471.4|7477.4|7471.4|7476.6|7470.6|3
1648046750000|2022-03-23 14:45:50|7477.6|7471.6|7477.8|7471.8|7477.8|7471.8|7476.9|7470.9|3
1648046760000|2022-03-23 14:46:00|7475.3|7469.3|7473.6|7467.6|7475.6|7469.6|7472.6|7466.6|8
1648046770000|2022-03-23 14:46:10|7473.4|7467.4|7472.4|7466.4|7473.4|7467.4|7472.4|7466.4|4
1648046780000|2022-03-23 14:46:20|7473.1|7467.1|7472.4|7466.4|7473.1|7467.1|7471.4|7465.4|3
1648046790000|2022-03-23 14:46:30|7471.4|7465.4|7472.1|7466.1|7472.4|7466.4|7471.4|7465.4|2
1648046800000|2022-03-23 14:46:40|||||||||2
1648046810000|2022-03-23 14:46:50|7471.6|7465.6|7472.8|7466.8|7473.7|7467.7|7471.4|7465.4|6
1648046820000|2022-03-23 14:47:00|7472.5|7466.5|7473.1|7467.1|7473.9|7467.9|7472.5|7466.5|2
1648046830000|2022-03-23 14:47:10|7473.6|7467.6|7473.1|7467.1|7473.9|7467.9|7473.1|7467.1|2
1648046840000|2022-03-23 14:47:20|7473.4|7467.4|7473.8|7467.8|7474.3|7468.3|7473.4|7467.4|6
1648046850000|2022-03-23 14:47:30|7473.5|7467.5|7472.8|7466.8|7473.5|7467.5|7472.8|7466.8|6
1648046860000|2022-03-23 14:47:40|7473|7467|7473.3|7467.3|7473.3|7467.3|7472.3|7466.3|3
1648046870000|2022-03-23 14:47:50|7473.2|7467.2|7473.2|7467.2|7473.2|7467.2|7473.2|7467.2|0
1648046880000|2022-03-23 14:48:00|7473.7|7467.7|7474.2|7468.2|7474.5|7468.5|7473.7|7467.7|10
1648046890000|2022-03-23 14:48:10|7474.5|7468.5|7474.2|7468.2|7474.7|7468.7|7474.2|7468.2|9
1648046900000|2022-03-23 14:48:20|7474|7468|7474.2|7468.2|7474.2|7468.2|7474|7468|0
1648046910000|2022-03-23 14:48:30|7475|7469|7474.2|7468.2|7475|7469|7473.7|7467.7|8
1648046920000|2022-03-23 14:48:40|7474.5|7468.5|7474.2|7468.2|7474.5|7468.5|7474.2|7468.2|1
1648046930000|2022-03-23 14:48:50|7474.5|7468.5|7475.2|7469.2|7475.2|7469.2|7474|7468|11
1648046940000|2022-03-23 14:49:00|7475|7469|7474.1|7468.1|7475.7|7469.7|7473.9|7467.9|30
1648046950000|2022-03-23 14:49:10|7473.6|7467.6|7472.4|7466.4|7473.6|7467.6|7472.1|7466.1|6
1648046960000|2022-03-23 14:49:20|7473.1|7467.1|7474.2|7468.2|7475.7|7469.7|7473.1|7467.1|32
1648046970000|2022-03-23 14:49:30|7473.7|7467.7|7471.1|7465.1|7473.7|7467.7|7470.8|7464.8|5
1648046980000|2022-03-23 14:49:40|7471.4|7465.4|7473.5|7467.5|7473.5|7467.5|7471.4|7465.4|5
1648046990000|2022-03-23 14:49:50|7473|7467|7472.1|7466.1|7473.2|7467.2|7472.1|7466.1|5
1648047000000|2022-03-23 14:50:00|7471.9|7465.9|7472.7|7466.7|7472.7|7466.7|7470.1|7464.1|8
1648047010000|2022-03-23 14:50:10|7472.4|7466.4|7472.6|7466.6|7472.9|7466.9|7472.4|7466.4|1
1648047020000|2022-03-23 14:50:20|7472.9|7466.9|7473.2|7467.2|7474.4|7468.4|7472.9|7466.9|2
1648047030000|2022-03-23 14:50:30|7472.9|7466.9|7473|7467|7474.7|7468.7|7472.9|7466.9|5
1648047040000|2022-03-23 14:50:40|7473.2|7467.2|7473.5|7467.5|7474.2|7468.2|7473|7467|4
1648047050000|2022-03-23 14:50:50|7473.4|7467.4|7474.7|7468.7|7474.7|7468.7|7473|7467|5
1648047060000|2022-03-23 14:51:00|7474|7468|7475.6|7469.6|7475.6|7469.6|7473.3|7467.3|10
1648047070000|2022-03-23 14:51:10|7475.9|7469.9|7476.3|7470.3|7476.3|7470.3|7475.4|7469.4|1
1648047080000|2022-03-23 14:51:20|7476.8|7470.8|7476.1|7470.1|7476.8|7470.8|7475.9|7469.9|0
1648047090000|2022-03-23 14:51:30|7475.2|7469.2|7474.3|7468.3|7475.2|7469.2|7473.9|7467.9|6
1648047100000|2022-03-23 14:51:40|7475.3|7469.3|7476.1|7470.1|7476.4|7470.4|7474.9|7468.9|15
1648047110000|2022-03-23 14:51:50|7476.6|7470.6|7475.9|7469.9|7476.6|7470.6|7475.4|7469.4|4
1648047120000|2022-03-23 14:52:00|7475.6|7469.6|7476.7|7470.7|7477.8|7471.8|7475.5|7469.5|10
1648047130000|2022-03-23 14:52:10|7477.2|7471.2|7478.5|7472.5|7478.5|7472.5|7477.2|7471.2|6
1648047140000|2022-03-23 14:52:20|7478|7472|7478.5|7472.5|7478.5|7472.5|7478|7472|3
1648047150000|2022-03-23 14:52:30|7478.7|7472.7|7477.5|7471.5|7478.7|7472.7|7477.2|7471.2|6
1648047160000|2022-03-23 14:52:40|7477.2|7471.2|7477.5|7471.5|7477.5|7471.5|7477.2|7471.2|0
1648047170000|2022-03-23 14:52:50|7477.7|7471.7|7478.5|7472.5|7478.7|7472.7|7477.5|7471.5|5
1648047180000|2022-03-23 14:53:00|7478.2|7472.2|7478.2|7472.2|7478.5|7472.5|7477.2|7471.2|8
1648047190000|2022-03-23 14:53:10|7477.7|7471.7|7476.5|7470.5|7478.3|7472.3|7476.5|7470.5|3
1648047200000|2022-03-23 14:53:20|7476.9|7470.9|7476.9|7470.9|7476.9|7470.9|7476.9|7470.9|0
1648047210000|2022-03-23 14:53:30|7476.7|7470.7|7476.7|7470.7|7476.9|7470.9|7476.7|7470.7|1
1648047220000|2022-03-23 14:53:40|7477|7471|7477.4|7471.4|7477.4|7471.4|7477|7471|0
1648047230000|2022-03-23 14:53:50|7478|7472|7478.7|7472.7|7478.7|7472.7|7478|7472|3
1648047240000|2022-03-23 14:54:00|7478.3|7472.3|7476.6|7470.6|7478.3|7472.3|7475.8|7469.8|11
1648047250000|2022-03-23 14:54:10|7476.3|7470.3|7476.6|7470.6|7476.8|7470.8|7476.3|7470.3|0
1648047260000|2022-03-23 14:54:20|7476.8|7470.8|7476.3|7470.3|7476.8|7470.8|7475.3|7469.3|4
1648047270000|2022-03-23 14:54:30|7476.6|7470.6|7476.8|7470.8|7476.8|7470.8|7476.3|7470.3|3
1648047280000|2022-03-23 14:54:40|7476.5|7470.5|7477.3|7471.3|7477.3|7471.3|7476.5|7470.5|0
1648047290000|2022-03-23 14:54:50|7477.6|7471.6|7477.6|7471.6|7477.6|7471.6|7476.8|7470.8|7
1648047300000|2022-03-23 14:55:00|7476.6|7470.6|7476.3|7470.3|7477.1|7471.1|7475.1|7469.1|15
1648047310000|2022-03-23 14:55:10|7475.8|7469.8|7476.2|7470.2|7476.5|7470.5|7475.1|7469.1|6
1648047320000|2022-03-23 14:55:20|7476|7470|7474.5|7468.5|7476|7470|7473.8|7467.8|6
1648047330000|2022-03-23 14:55:30|7474.1|7468.1|7474.1|7468.1|7475.6|7469.6|7474.1|7468.1|10
1648047340000|2022-03-23 14:55:40|7473.9|7467.9|7473.9|7467.9|7473.9|7467.9|7473.9|7467.9|0
1648047350000|2022-03-23 14:55:50|7474.1|7468.1|7477.9|7471.9|7477.9|7471.9|7474.1|7468.1|9
1648047360000|2022-03-23 14:56:00|7478.2|7472.2|7477.7|7471.7|7478.4|7472.4|7477.2|7471.2|4
1648047370000|2022-03-23 14:56:10|7478.1|7472.1|7481.3|7475.3|7481.3|7475.3|7478.1|7472.1|8
1648047380000|2022-03-23 14:56:20|7481.1|7475.1|7480.6|7474.6|7482.1|7476.1|7480.6|7474.6|13
1648047390000|2022-03-23 14:56:30|7480.3|7474.3|7480.8|7474.8|7481.6|7475.6|7480.3|7474.3|2
1648047400000|2022-03-23 14:56:40|7481.1|7475.1|7478.4|7472.4|7481.1|7475.1|7478.4|7472.4|1
1648047410000|2022-03-23 14:56:50|7478.1|7472.1|7476.1|7470.1|7478.1|7472.1|7476.1|7470.1|3
1648047420000|2022-03-23 14:57:00|7476.8|7470.8|7476.9|7470.9|7477.9|7471.9|7476.7|7470.7|4
1648047430000|2022-03-23 14:57:10|7476.7|7470.7|7476.7|7470.7|7476.7|7470.7|7476.7|7470.7|0
1648047440000|2022-03-23 14:57:20|7476.9|7470.9|7480.7|7474.7|7481.2|7475.2|7476.9|7470.9|10
1648047450000|2022-03-23 14:57:30|7481.3|7475.3|7481.2|7475.2|7481.5|7475.5|7481.2|7475.2|14
1648047460000|2022-03-23 14:57:40|7481.5|7475.5|7482.7|7476.7|7482.7|7476.7|7481.2|7475.2|16
1648047470000|2022-03-23 14:57:50|7482.9|7476.9|7483.2|7477.2|7483.2|7477.2|7482.6|7476.6|23
1648047480000|2022-03-23 14:58:00|7482.9|7476.9|7482.9|7476.9|7482.9|7476.9|7482.9|7476.9|7
1648047490000|2022-03-23 14:58:10|7483.2|7477.2|7481.4|7475.4|7483.2|7477.2|7481.4|7475.4|16
1648047500000|2022-03-23 14:58:20|7481.7|7475.7|7482.7|7476.7|7482.7|7476.7|7481.7|7475.7|6
1648047510000|2022-03-23 14:58:30|7482.4|7476.4|7482.7|7476.7|7482.7|7476.7|7481.7|7475.7|3
1648047520000|2022-03-23 14:58:40|7481.7|7475.7|7481.7|7475.7|7481.9|7475.9|7481.4|7475.4|2
1648047530000|2022-03-23 14:58:50|7481.4|7475.4|7481.9|7475.9|7482.9|7476.9|7481.2|7475.2|15
1648047540000|2022-03-23 14:59:00|7481.6|7475.6|7482.9|7476.9|7482.9|7476.9|7481.6|7475.6|5
1648047550000|2022-03-23 14:59:10|7482.7|7476.7|7480.1|7474.1|7482.7|7476.7|7480.1|7474.1|7
1648047560000|2022-03-23 14:59:20|7479.8|7473.8|7479.3|7473.3|7479.9|7473.9|7479.3|7473.3|4
1648047570000|2022-03-23 14:59:30|7479.1|7473.1|7479.1|7473.1|7479.7|7473.7|7478.6|7472.6|5
1648047580000|2022-03-23 14:59:40|7479.4|7473.4|7478.7|7472.7|7479.8|7473.8|7478.4|7472.4|8
1648047590000|2022-03-23 14:59:50|7478.9|7472.9|7479.2|7473.2|7479.2|7473.2|7478.9|7472.9|3
1648047600000|2022-03-23 15:00:00|7478.9|7472.9|7478.9|7472.9|7478.9|7472.9|7478.2|7472.2|8
1648047610000|2022-03-23 15:00:10|7478.4|7472.4|7478.4|7472.4|7478.4|7472.4|7478.4|7472.4|0
1648047620000|2022-03-23 15:00:20|7478.9|7472.9|7478.1|7472.1|7478.9|7472.9|7478.1|7472.1|6
1648047630000|2022-03-23 15:00:30|7477.8|7471.8|7478.1|7472.1|7478.3|7472.3|7477.6|7471.6|0
1648047650000|2022-03-23 15:00:50|7477.8|7471.8|7478.1|7472.1|7478.1|7472.1|7477.3|7471.3|5
1648047660000|2022-03-23 15:01:00|7477.8|7471.8|7479.5|7473.5|7479.5|7473.5|7477.8|7471.8|11
1648047670000|2022-03-23 15:01:10|7479.2|7473.2|7479.2|7473.2|7479.2|7473.2|7479.2|7473.2|0
1648047680000|2022-03-23 15:01:20|7478.9|7472.9|7477|7471|7478.9|7472.9|7477|7471|8
1648047690000|2022-03-23 15:01:30|7477.3|7471.3|7477|7471|7477.8|7471.8|7477|7471|9
1648047700000|2022-03-23 15:01:40|7476.5|7470.5|7476.2|7470.2|7477|7471|7476|7470|6
1648047710000|2022-03-23 15:01:50|7475.7|7469.7|7476|7470|7476.2|7470.2|7475.5|7469.5|0
1648047720000|2022-03-23 15:02:00|7476.8|7470.8|7475|7469|7476.8|7470.8|7475|7469|6
1648047730000|2022-03-23 15:02:10|7475.3|7469.3|7475|7469|7475.3|7469.3|7475|7469|3
1648047760000|2022-03-23 15:02:40|7474.5|7468.5|7473|7467|7474.5|7468.5|7473|7467|1
1648047770000|2022-03-23 15:02:50|7474.1|7468.1|7472.9|7466.9|7474.7|7468.7|7471.8|7465.8|14
1648047780000|2022-03-23 15:03:00|7472.4|7466.4|7470.5|7464.5|7473.4|7467.4|7470.5|7464.5|14
1648047790000|2022-03-23 15:03:10|7473.9|7467.9|7473.5|7467.5|7473.9|7467.9|7473|7467|8
1648047800000|2022-03-23 15:03:20|7473.8|7467.8|7472.3|7466.3|7473.8|7467.8|7472.3|7466.3|1
1648047810000|2022-03-23 15:03:30|7474.9|7468.9|7475.4|7469.4|7475.7|7469.7|7474.9|7468.9|10
1648047820000|2022-03-23 15:03:40|7474.9|7468.9|7476|7470|7476.5|7470.5|7474.6|7468.6|9
1648047830000|2022-03-23 15:03:50|7476.4|7470.4|7475.2|7469.2|7478|7472|7475.2|7469.2|5
1648047840000|2022-03-23 15:04:00|7475|7469|7474.6|7468.6|7475.4|7469.4|7474.6|7468.6|1
1648047850000|2022-03-23 15:04:10|7474.9|7468.9|7476.1|7470.1|7476.1|7470.1|7474.9|7468.9|3
1648047860000|2022-03-23 15:04:20|7475.9|7469.9|7476.9|7470.9|7477.1|7471.1|7475.9|7469.9|0
1648047870000|2022-03-23 15:04:30|7477.3|7471.3|7477|7471|7477.3|7471.3|7476.3|7470.3|2
1648047880000|2022-03-23 15:04:40|7477.3|7471.3|7477.3|7471.3|7477.5|7471.5|7477.3|7471.3|0
1648047890000|2022-03-23 15:04:50|7477.5|7471.5|7477.8|7471.8|7478.7|7472.7|7477.5|7471.5|3
1648047900000|2022-03-23 15:05:00|7478.3|7472.3|7479.6|7473.6|7480.3|7474.3|7478.3|7472.3|6
1648047910000|2022-03-23 15:05:10|7479.3|7473.3|7478.9|7472.9|7479.3|7473.3|7478.8|7472.8|3
1648047920000|2022-03-23 15:05:20|7479.1|7473.1|7480.1|7474.1|7480.3|7474.3|7479.1|7473.1|3
1648047930000|2022-03-23 15:05:30|||||||||1
1648047940000|2022-03-23 15:05:40|7480.3|7474.3|7478.9|7472.9|7480.8|7474.8|7478.9|7472.9|5
1648047950000|2022-03-23 15:05:50|7479.1|7473.1|7479.4|7473.4|7479.4|7473.4|7479.1|7473.1|2
1648047960000|2022-03-23 15:06:00|7481.3|7475.3|7481|7475|7481.3|7475.3|7481|7475|4
1648047970000|2022-03-23 15:06:10|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|0
1648047980000|2022-03-23 15:06:20|7480.8|7474.8|7481.1|7475.1|7481.1|7475.1|7480.8|7474.8|5
1648047990000|2022-03-23 15:06:30|7480.8|7474.8|7479.9|7473.9|7481.1|7475.1|7479.9|7473.9|3
1648048000000|2022-03-23 15:06:40|7480.7|7474.7|7480.3|7474.3|7480.8|7474.8|7480.1|7474.1|4
1648048010000|2022-03-23 15:06:50|7480.1|7474.1|7480.3|7474.3|7480.8|7474.8|7479.8|7473.8|3
1648048020000|2022-03-23 15:07:00|7480.5|7474.5|7480|7474|7480.5|7474.5|7480|7474|1
1648048030000|2022-03-23 15:07:10|7480.2|7474.2|7479.9|7473.9|7480.5|7474.5|7479.6|7473.6|7
1648048040000|2022-03-23 15:07:20|7479.6|7473.6|7479.6|7473.6|7479.6|7473.6|7479.6|7473.6|2
1648048050000|2022-03-23 15:07:30|7479.9|7473.9|7477|7471|7479.9|7473.9|7477|7471|25
1648048060000|2022-03-23 15:07:40|7476.2|7470.2|7476.4|7470.4|7476.4|7470.4|7476.2|7470.2|0
1648048070000|2022-03-23 15:07:50|7476.5|7470.5|7475.5|7469.5|7476.5|7470.5|7475.5|7469.5|7
1648048080000|2022-03-23 15:08:00|7475.2|7469.2|7475.2|7469.2|7475.7|7469.7|7475.2|7469.2|4
1648048090000|2022-03-23 15:08:10|7474.7|7468.7|7475|7469|7475|7469|7474.7|7468.7|2
1648048100000|2022-03-23 15:08:20|7475.2|7469.2|7475|7469|7475.2|7469.2|7475|7469|1
1648048110000|2022-03-23 15:08:30|7474.7|7468.7|7475.7|7469.7|7475.7|7469.7|7474.5|7468.5|1
1648048120000|2022-03-23 15:08:40|7475.5|7469.5|7475.3|7469.3|7475.5|7469.5|7475.3|7469.3|0
1648048130000|2022-03-23 15:08:50|7475.5|7469.5|7475.2|7469.2|7475.5|7469.5|7475.2|7469.2|1
1648048140000|2022-03-23 15:09:00|7474.8|7468.8|7473.8|7467.8|7476.1|7470.1|7473.8|7467.8|11
1648048150000|2022-03-23 15:09:10|7473.6|7467.6|7470.7|7464.7|7473.6|7467.6|7470.5|7464.5|5
1648048160000|2022-03-23 15:09:20|7470.5|7464.5|7470.7|7464.7|7470.7|7464.7|7470.2|7464.2|0
1648048170000|2022-03-23 15:09:30|7471|7465|7470.9|7464.9|7471.5|7465.5|7470.9|7464.9|2
1648048180000|2022-03-23 15:09:40|7471|7465|7472.5|7466.5|7473.2|7467.2|7471|7465|8
1648048190000|2022-03-23 15:09:50|7472|7466|7471.5|7465.5|7472|7466|7471.5|7465.5|4
1648048200000|2022-03-23 15:10:00|7472.4|7466.4|7472.1|7466.1|7472.6|7466.6|7471.9|7465.9|1
1648048210000|2022-03-23 15:10:10|7472.9|7466.9|7472.6|7466.6|7473.1|7467.1|7472.4|7466.4|3
1648048220000|2022-03-23 15:10:20|7472.8|7466.8|7472.3|7466.3|7472.8|7466.8|7472.3|7466.3|1
1648048230000|2022-03-23 15:10:30|7472.1|7466.1|7468.1|7462.1|7472.1|7466.1|7467.8|7461.8|15
1648048240000|2022-03-23 15:10:40|7467.1|7461.1|7465.7|7459.7|7467.1|7461.1|7464.6|7458.6|17
1648048250000|2022-03-23 15:10:50|7466|7460|7466.7|7460.7|7466.7|7460.7|7465.7|7459.7|5
1648048260000|2022-03-23 15:11:00|7466.2|7460.2|7465.7|7459.7|7466.7|7460.7|7465|7459|4
1648048270000|2022-03-23 15:11:10|7466|7460|7466.2|7460.2|7467|7461|7465.8|7459.8|3
1648048280000|2022-03-23 15:11:20|7466.7|7460.7|7468.5|7462.5|7468.7|7462.7|7466.5|7460.5|5
1648048290000|2022-03-23 15:11:30|7466.7|7460.7|7467.8|7461.8|7468.7|7462.7|7466.7|7460.7|13
1648048300000|2022-03-23 15:11:40|7467.5|7461.5|7467.2|7461.2|7467.5|7461.5|7465.9|7459.9|6
1648048310000|2022-03-23 15:11:50|7467.4|7461.4|7467.6|7461.6|7467.8|7461.8|7465.8|7459.8|5
1648048320000|2022-03-23 15:12:00|7467.4|7461.4|7466.5|7460.5|7467.4|7461.4|7466.5|7460.5|2
1648048330000|2022-03-23 15:12:10|7466.2|7460.2|7465.4|7459.4|7466.2|7460.2|7465.4|7459.4|10
1648048340000|2022-03-23 15:12:20|7464.6|7458.6|7465.2|7459.2|7466.7|7460.7|7464.6|7458.6|6
1648048350000|2022-03-23 15:12:30|7465.6|7459.6|7466.2|7460.2|7466.4|7460.4|7465.6|7459.6|2
1648048360000|2022-03-23 15:12:40|7466.9|7460.9|7467.8|7461.8|7468.1|7462.1|7466.4|7460.4|5
1648048370000|2022-03-23 15:12:50|||||||||2
1648048380000|2022-03-23 15:13:00|7467.3|7461.3|7467.8|7461.8|7467.8|7461.8|7467.1|7461.1|3
1648048390000|2022-03-23 15:13:10|7468.1|7462.1|7469.4|7463.4|7469.4|7463.4|7468.1|7462.1|4
1648048400000|2022-03-23 15:13:20|7469.1|7463.1|7469.1|7463.1|7469.1|7463.1|7469.1|7463.1|2
1648048410000|2022-03-23 15:13:30|7468.8|7462.8|7469.8|7463.8|7470.1|7464.1|7468.8|7462.8|6
1648048420000|2022-03-23 15:13:40|7469.6|7463.6|7469.4|7463.4|7470.1|7464.1|7469.4|7463.4|3
1648048430000|2022-03-23 15:13:50|7469.2|7463.2|7469.6|7463.6|7469.8|7463.8|7468.9|7462.9|1
1648048440000|2022-03-23 15:14:00|7469.8|7463.8|7468.4|7462.4|7469.8|7463.8|7467.8|7461.8|11
1648048450000|2022-03-23 15:14:10|7468.1|7462.1|7464.7|7458.7|7468.4|7462.4|7463.9|7457.9|13
1648048460000|2022-03-23 15:14:20|7465.2|7459.2|7466.6|7460.6|7467.1|7461.1|7464.6|7458.6|12
1648048470000|2022-03-23 15:14:30|7466.8|7460.8|7466.3|7460.3|7466.8|7460.8|7464.7|7458.7|27
1648048480000|2022-03-23 15:14:40|7466.6|7460.6|7466.4|7460.4|7466.6|7460.6|7465.3|7459.3|6
1648048490000|2022-03-23 15:14:50|7466.7|7460.7|7466.9|7460.9|7466.9|7460.9|7466.4|7460.4|4
1648048500000|2022-03-23 15:15:00|7466.7|7460.7|7468.2|7462.2|7468.2|7462.2|7466.4|7460.4|15
1648048510000|2022-03-23 15:15:10|7467.9|7461.9|7466.7|7460.7|7467.9|7461.9|7466.7|7460.7|4
1648048520000|2022-03-23 15:15:20|7465.9|7459.9|7467.5|7461.5|7468.5|7462.5|7465.9|7459.9|9
1648048530000|2022-03-23 15:15:30|7467.8|7461.8|7464.8|7458.8|7468.5|7462.5|7464.8|7458.8|17
1648048540000|2022-03-23 15:15:40|7465.3|7459.3|7465.6|7459.6|7465.8|7459.8|7465.1|7459.1|4
1648048550000|2022-03-23 15:15:50|7466.9|7460.9|7467.2|7461.2|7467.7|7461.7|7466.7|7460.7|6
1648048560000|2022-03-23 15:16:00|7467.4|7461.4|7466.7|7460.7|7467.4|7461.4|7466.5|7460.5|9
1648048570000|2022-03-23 15:16:10|7466.4|7460.4|7466.7|7460.7|7466.7|7460.7|7466.4|7460.4|0
1648048580000|2022-03-23 15:16:20|7466.4|7460.4|7466.9|7460.9|7467.4|7461.4|7466.4|7460.4|4
1648048590000|2022-03-23 15:16:30|7466.7|7460.7|7466.4|7460.4|7466.7|7460.7|7466|7460|3
1648048600000|2022-03-23 15:16:40|7466.7|7460.7|7466.7|7460.7|7467.4|7461.4|7466|7460|7
1648048610000|2022-03-23 15:16:50|7466.5|7460.5|7466|7460|7466.9|7460.9|7466|7460|2
1648048620000|2022-03-23 15:17:00|7466.4|7460.4|7467.7|7461.7|7468.2|7462.2|7466|7460|21
1648048630000|2022-03-23 15:17:10|7467.5|7461.5|7467.7|7461.7|7467.7|7461.7|7467.5|7461.5|2
1648048640000|2022-03-23 15:17:20|7468.2|7462.2|7467.5|7461.5|7468.2|7462.2|7467.5|7461.5|2
1648048650000|2022-03-23 15:17:30|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|2
1648048660000|2022-03-23 15:17:40|7466.3|7460.3|7467|7461|7467.3|7461.3|7466.2|7460.2|8
1648048670000|2022-03-23 15:17:50|7466.8|7460.8|7466.4|7460.4|7466.8|7460.8|7466.3|7460.3|2
1648048680000|2022-03-23 15:18:00|7466.2|7460.2|7464.3|7458.3|7466.2|7460.2|7463.3|7457.3|35
1648048690000|2022-03-23 15:18:10|7464.5|7458.5|7463.5|7457.5|7464.5|7458.5|7463.3|7457.3|3
1648048700000|2022-03-23 15:18:20|7463.2|7457.2|7463.7|7457.7|7463.9|7457.9|7463|7457|4
1648048710000|2022-03-23 15:18:30|7463.9|7457.9|7463.7|7457.7|7463.9|7457.9|7462.4|7456.4|18
1648048720000|2022-03-23 15:18:40|7463.3|7457.3|7464.3|7458.3|7464.7|7458.7|7463.3|7457.3|2
1648048730000|2022-03-23 15:18:50|7464.5|7458.5|7464.8|7458.8|7464.8|7458.8|7463.7|7457.7|3
1648048740000|2022-03-23 15:19:00|7463.9|7457.9|7464.7|7458.7|7464.9|7458.9|7463.5|7457.5|10
1648048750000|2022-03-23 15:19:10|7464.9|7458.9|7463.9|7457.9|7464.9|7458.9|7463.5|7457.5|2
1648048760000|2022-03-23 15:19:20|7464.2|7458.2|7465.5|7459.5|7466.2|7460.2|7464.2|7458.2|3
1648048770000|2022-03-23 15:19:30|7465|7459|7464.5|7458.5|7465|7459|7464.5|7458.5|0
1648048780000|2022-03-23 15:19:40|7464.9|7458.9|7465.5|7459.5|7465.5|7459.5|7464.9|7458.9|2
1648048790000|2022-03-23 15:19:50|7465|7459|7465.5|7459.5|7465.5|7459.5|7463.5|7457.5|6
1648048800000|2022-03-23 15:20:00|7465|7459|7466.3|7460.3|7466.3|7460.3|7464.3|7458.3|8
1648048810000|2022-03-23 15:20:10|7466.5|7460.5|7466.2|7460.2|7466.5|7460.5|7466.2|7460.2|11
1648048820000|2022-03-23 15:20:20|7466.4|7460.4|7466.4|7460.4|7466.6|7460.6|7466.2|7460.2|1
1648048840000|2022-03-23 15:20:40|7465.3|7459.3|7464.9|7458.9|7465.3|7459.3|7464.7|7458.7|15
1648048850000|2022-03-23 15:20:50|7465.4|7459.4|7464.9|7458.9|7465.4|7459.4|7464.9|7458.9|2
1648048860000|2022-03-23 15:21:00|7464.4|7458.4|7464.9|7458.9|7465.4|7459.4|7464.4|7458.4|4
1648048870000|2022-03-23 15:21:10|7465.2|7459.2|7465.2|7459.2|7465.2|7459.2|7464.4|7458.4|3
1648048880000|2022-03-23 15:21:20|7465.4|7459.4|7465.4|7459.4|7465.4|7459.4|7465.4|7459.4|0
1648048890000|2022-03-23 15:21:30|7465.9|7459.9|7465.9|7459.9|7466.2|7460.2|7465.7|7459.7|10
1648048900000|2022-03-23 15:21:40|7466.2|7460.2|7465.7|7459.7|7466.7|7460.7|7465.4|7459.4|22
1648048910000|2022-03-23 15:21:50|7465.2|7459.2|7463.7|7457.7|7465.2|7459.2|7463.7|7457.7|3
1648048920000|2022-03-23 15:22:00|7464.4|7458.4|7462.6|7456.6|7464.4|7458.4|7462.1|7456.1|14
1648048930000|2022-03-23 15:22:10|7463.1|7457.1|7462.6|7456.6|7463.1|7457.1|7462.6|7456.6|5
1648048940000|2022-03-23 15:22:20|||||||||4
1648048950000|2022-03-23 15:22:30|7461.9|7455.9|7461.4|7455.4|7461.9|7455.9|7461.4|7455.4|20
1648048960000|2022-03-23 15:22:40|7460.1|7454.1|7462.9|7456.9|7462.9|7456.9|7460.1|7454.1|17
1648048970000|2022-03-23 15:22:50|7462.1|7456.1|7462.8|7456.8|7462.8|7456.8|7462.1|7456.1|3
1648048980000|2022-03-23 15:23:00|7463.1|7457.1|7463.3|7457.3|7463.3|7457.3|7462.3|7456.3|18
1648048990000|2022-03-23 15:23:10|7463.5|7457.5|7463.3|7457.3|7464|7458|7463.3|7457.3|52
1648049000000|2022-03-23 15:23:20|7462.2|7456.2|7466.3|7460.3|7466.3|7460.3|7461.9|7455.9|15
1648049010000|2022-03-23 15:23:30|7463|7457|7464.4|7458.4|7464.7|7458.7|7463|7457|14
1648049020000|2022-03-23 15:23:40|7466.5|7460.5|7466.8|7460.8|7467.3|7461.3|7466|7460|19
1648049030000|2022-03-23 15:23:50|7466.3|7460.3|7466.8|7460.8|7466.8|7460.8|7466|7460|1
1648049040000|2022-03-23 15:24:00|7465.3|7459.3|7465.9|7459.9|7465.9|7459.9|7464.6|7458.6|6
1648049050000|2022-03-23 15:24:10|7465.6|7459.6|7465.9|7459.9|7465.9|7459.9|7465.4|7459.4|0
1648049060000|2022-03-23 15:24:20|7466.7|7460.7|7465.7|7459.7|7466.9|7460.9|7464.4|7458.4|46
1648049070000|2022-03-23 15:24:30|7465.6|7459.6|7464.7|7458.7|7467|7461|7464.7|7458.7|46
1648049080000|2022-03-23 15:24:40|7464.5|7458.5|7465.3|7459.3|7466|7460|7464.5|7458.5|13
1648049090000|2022-03-23 15:24:50|7465.8|7459.8|7466.3|7460.3|7466.3|7460.3|7464.5|7458.5|9
1648049100000|2022-03-23 15:25:00|7465.8|7459.8|7465.5|7459.5|7466.5|7460.5|7465.3|7459.3|3
1648049110000|2022-03-23 15:25:10|7466|7460|7466.8|7460.8|7466.8|7460.8|7465.8|7459.8|8
1648049120000|2022-03-23 15:25:20|7465.8|7459.8|7466|7460|7466|7460|7465.5|7459.5|3
1648049130000|2022-03-23 15:25:30|7465.8|7459.8|7464.8|7458.8|7465.8|7459.8|7464|7458|8
1648049140000|2022-03-23 15:25:40|7465|7459|7465.7|7459.7|7465.8|7459.8|7465|7459|7
1648049150000|2022-03-23 15:25:50|7466.3|7460.3|7469.5|7463.5|7469.5|7463.5|7466.3|7460.3|7
1648049160000|2022-03-23 15:26:00|7469.7|7463.7|7469.2|7463.2|7469.7|7463.7|7468.2|7462.2|10
1648049170000|2022-03-23 15:26:10|7471.5|7465.5|7470|7464|7471.7|7465.7|7469.6|7463.6|31
1648049180000|2022-03-23 15:26:20|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|1
1648049190000|2022-03-23 15:26:30|7468|7462|7467.5|7461.5|7468|7462|7467.5|7461.5|21
1648049200000|2022-03-23 15:26:40|7466.9|7460.9|7465.9|7459.9|7466.9|7460.9|7465|7459|4
1648049210000|2022-03-23 15:26:50|7467.4|7461.4|7466.9|7460.9|7467.4|7461.4|7466.9|7460.9|1
1648049220000|2022-03-23 15:27:00|7466|7460|7466|7460|7466|7460|7466|7460|1
1648049230000|2022-03-23 15:27:10|7464.7|7458.7|7461.4|7455.4|7465|7459|7461.4|7455.4|36
1648049240000|2022-03-23 15:27:20|7461.7|7455.7|7460.9|7454.9|7462.2|7456.2|7460.4|7454.4|6
1648049250000|2022-03-23 15:27:30|7460.6|7454.6|7461|7455|7461.5|7455.5|7460.6|7454.6|4
1648049260000|2022-03-23 15:27:40|7461.2|7455.2|7461.7|7455.7|7461.9|7455.9|7460.7|7454.7|4
1648049270000|2022-03-23 15:27:50|7462.2|7456.2|7462.4|7456.4|7462.4|7456.4|7461.6|7455.6|9
1648049280000|2022-03-23 15:28:00|7462.6|7456.6|7462.9|7456.9|7462.9|7456.9|7462.6|7456.6|22
1648049290000|2022-03-23 15:28:10|7462.6|7456.6|7462.6|7456.6|7462.9|7456.9|7462.4|7456.4|50
1648049300000|2022-03-23 15:28:20|7462.1|7456.1|7463.1|7457.1|7463.1|7457.1|7462.1|7456.1|4
1648049310000|2022-03-23 15:28:30|7463.3|7457.3|7461.3|7455.3|7463.5|7457.5|7461.3|7455.3|15
1648049320000|2022-03-23 15:28:40|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|1
1648049330000|2022-03-23 15:28:50|7462.3|7456.3|7460.6|7454.6|7462.3|7456.3|7458.5|7452.5|9
1648049340000|2022-03-23 15:29:00|7460.3|7454.3|7454|7448|7460.3|7454.3|7452.7|7446.7|14
1648049350000|2022-03-23 15:29:10|7453.5|7447.5|7453.7|7447.7|7453.7|7447.7|7451.3|7445.3|18
1648049360000|2022-03-23 15:29:20|7453.9|7447.9|7453.3|7447.3|7454.1|7448.1|7453.1|7447.1|1
1648049370000|2022-03-23 15:29:30|7454.1|7448.1|7459|7453|7459.2|7453.2|7453.6|7447.6|8
1648049380000|2022-03-23 15:29:40|7459.2|7453.2|7460.7|7454.7|7461|7455|7459.2|7453.2|3
1648049390000|2022-03-23 15:29:50|7461.5|7455.5|7463.7|7457.7|7464|7458|7461|7455|9
1648049400000|2022-03-23 15:30:00|7463.5|7457.5|7464|7458|7464.5|7458.5|7463.2|7457.2|6
1648049410000|2022-03-23 15:30:10|7464.8|7458.8|7468.4|7462.4|7468.4|7462.4|7464.8|7458.8|12
1648049420000|2022-03-23 15:30:20|7468.7|7462.7|7469.7|7463.7|7469.7|7463.7|7468.7|7462.7|10
1648049430000|2022-03-23 15:30:30|7469|7463|7469|7463|7469.7|7463.7|7469|7463|10
1648049440000|2022-03-23 15:30:40|7469.5|7463.5|7468.4|7462.4|7469.5|7463.5|7468.1|7462.1|18
1648049450000|2022-03-23 15:30:50|7469.2|7463.2|7466.8|7460.8|7469.2|7463.2|7466.8|7460.8|10
1648049460000|2022-03-23 15:31:00|7466.6|7460.6|7463.7|7457.7|7467.6|7461.6|7463.7|7457.7|8
1648049470000|2022-03-23 15:31:10|7461.7|7455.7|7465.2|7459.2|7465.2|7459.2|7461.7|7455.7|6
1648049480000|2022-03-23 15:31:20|7465.5|7459.5|7465.2|7459.2|7465.5|7459.5|7464.5|7458.5|7
1648049500000|2022-03-23 15:31:40|7464|7458|7464|7458|7464.2|7458.2|7463.5|7457.5|10
1648049510000|2022-03-23 15:31:50|7465.5|7459.5|7465.5|7459.5|7465.5|7459.5|7465.5|7459.5|5
1648049520000|2022-03-23 15:32:00|7465.2|7459.2|7465.2|7459.2|7465.2|7459.2|7465.2|7459.2|2
1648049530000|2022-03-23 15:32:10|7465|7459|7465.2|7459.2|7465.2|7459.2|7465|7459|4
1648049550000|2022-03-23 15:32:30|7465.8|7459.8|7466.7|7460.7|7467|7461|7465.8|7459.8|5
1648049560000|2022-03-23 15:32:40|7467|7461|7466.7|7460.7|7467|7461|7466.7|7460.7|0
1648049570000|2022-03-23 15:32:50|7467|7461|7468.7|7462.7|7469.5|7463.5|7466.5|7460.5|7
1648049580000|2022-03-23 15:33:00|7468.4|7462.4|7468.2|7462.2|7469.5|7463.5|7468|7462|9
1648049590000|2022-03-23 15:33:10|7468.4|7462.4|7467.7|7461.7|7468.4|7462.4|7467.7|7461.7|0
1648049600000|2022-03-23 15:33:20|7466.9|7460.9|7464.6|7458.6|7466.9|7460.9|7464.6|7458.6|7
1648049610000|2022-03-23 15:33:30|7464.3|7458.3|7464.1|7458.1|7465.3|7459.3|7463.3|7457.3|3
1648049620000|2022-03-23 15:33:40|7463.8|7457.8|7464.3|7458.3|7464.3|7458.3|7461.8|7455.8|4
1648049630000|2022-03-23 15:33:50|7464.1|7458.1|7464.3|7458.3|7465.8|7459.8|7464.1|7458.1|4
1648049640000|2022-03-23 15:34:00|7465.1|7459.1|7464.1|7458.1|7465.6|7459.6|7463.9|7457.9|3
1648049650000|2022-03-23 15:34:10|7464.6|7458.6|7464.3|7458.3|7464.8|7458.8|7464.3|7458.3|1
1648049660000|2022-03-23 15:34:20|7463.9|7457.9|7463.7|7457.7|7463.9|7457.9|7463.7|7457.7|3
1648049670000|2022-03-23 15:34:30|7463.9|7457.9|7464.9|7458.9|7464.9|7458.9|7463.9|7457.9|3
1648049690000|2022-03-23 15:34:50|7465.9|7459.9|7466.4|7460.4|7466.6|7460.6|7465.9|7459.9|4
1648049700000|2022-03-23 15:35:00|7466.2|7460.2|7463.7|7457.7|7466.2|7460.2|7463.2|7457.2|10
1648049710000|2022-03-23 15:35:10|7464.2|7458.2|7463.4|7457.4|7464.2|7458.2|7462.8|7456.8|4
1648049720000|2022-03-23 15:35:20|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|7463.7|7457.7|2
1648049730000|2022-03-23 15:35:30|7464.2|7458.2|7465.8|7459.8|7466.8|7460.8|7464.2|7458.2|8
1648049740000|2022-03-23 15:35:40|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|0
1648049750000|2022-03-23 15:35:50|7466.3|7460.3|7465.3|7459.3|7466.3|7460.3|7465.3|7459.3|1
1648049760000|2022-03-23 15:36:00|7464.4|7458.4|7464.6|7458.6|7465.3|7459.3|7464.4|7458.4|3
1648049770000|2022-03-23 15:36:10|7464.8|7458.8|7464.8|7458.8|7465.1|7459.1|7464.8|7458.8|1
1648049780000|2022-03-23 15:36:20|7465.1|7459.1|7464.8|7458.8|7465.1|7459.1|7464.6|7458.6|1
1648049790000|2022-03-23 15:36:30|7461.1|7455.1|7460.8|7454.8|7461.3|7455.3|7460.8|7454.8|7
1648049800000|2022-03-23 15:36:40|7461.3|7455.3|7462.3|7456.3|7462.3|7456.3|7461.3|7455.3|2
1648049810000|2022-03-23 15:36:50|7462.1|7456.1|7460.8|7454.8|7462.1|7456.1|7460.5|7454.5|4
1648049820000|2022-03-23 15:37:00|7461.8|7455.8|7462.3|7456.3|7463|7457|7461.8|7455.8|5
1648049830000|2022-03-23 15:37:10|7462.5|7456.5|7462.3|7456.3|7462.5|7456.5|7462.3|7456.3|0
1648049840000|2022-03-23 15:37:20|7462|7456|7462.6|7456.6|7462.9|7456.9|7461.3|7455.3|6
1648049850000|2022-03-23 15:37:30|7462.3|7456.3|7461.3|7455.3|7462.3|7456.3|7460.8|7454.8|1
1648049860000|2022-03-23 15:37:40|7461|7455|7460.8|7454.8|7461|7455|7460.8|7454.8|0
1648049870000|2022-03-23 15:37:50|7460.3|7454.3|7460.9|7454.9|7460.9|7454.9|7459.7|7453.7|8
1648049880000|2022-03-23 15:38:00|7460.6|7454.6|7459.9|7453.9|7461.2|7455.2|7459.9|7453.9|4
1648049890000|2022-03-23 15:38:10|7460.4|7454.4|7460.4|7454.4|7460.4|7454.4|7459.4|7453.4|3
1648049900000|2022-03-23 15:38:20|7461.2|7455.2|7460.9|7454.9|7461.2|7455.2|7460.9|7454.9|1
1648049920000|2022-03-23 15:38:40|7460.7|7454.7|7459.2|7453.2|7460.7|7454.7|7459.2|7453.2|2
1648049930000|2022-03-23 15:38:50|7458.9|7452.9|7459.2|7453.2|7459.2|7453.2|7458.9|7452.9|2
1648049940000|2022-03-23 15:39:00|7459|7453|7459.4|7453.4|7459.9|7453.9|7458.4|7452.4|7
1648049950000|2022-03-23 15:39:10|7459.2|7453.2|7459.2|7453.2|7459.5|7453.5|7459.2|7453.2|2
1648049960000|2022-03-23 15:39:20|7458.9|7452.9|7458.4|7452.4|7459.2|7453.2|7458.4|7452.4|13
1648049970000|2022-03-23 15:39:30|7458.7|7452.7|7458.4|7452.4|7458.7|7452.7|7458.2|7452.2|15
1648049980000|2022-03-23 15:39:40|7458.2|7452.2|7457.9|7451.9|7458.7|7452.7|7457.9|7451.9|38
1648049990000|2022-03-23 15:39:50|7458.2|7452.2|7458.4|7452.4|7458.4|7452.4|7457.9|7451.9|11
1648050000000|2022-03-23 15:40:00|7459.7|7453.7|7458.9|7452.9|7461.2|7455.2|7458.9|7452.9|9
1648050010000|2022-03-23 15:40:10|7458.4|7452.4|7458.7|7452.7|7460.2|7454.2|7458.4|7452.4|6
1648050020000|2022-03-23 15:40:20|7459.2|7453.2|7458.2|7452.2|7459.2|7453.2|7457.9|7451.9|6
1648050030000|2022-03-23 15:40:30|7458.7|7452.7|7458.4|7452.4|7458.9|7452.9|7457.9|7451.9|4
1648050040000|2022-03-23 15:40:40|7457.3|7451.3|7457.3|7451.3|7457.3|7451.3|7457.3|7451.3|1
1648050060000|2022-03-23 15:41:00|7457|7451|7456.2|7450.2|7457.6|7451.6|7456.2|7450.2|5
1648050070000|2022-03-23 15:41:10|7455.9|7449.9|7455.1|7449.1|7456.1|7450.1|7455.1|7449.1|4
1648050080000|2022-03-23 15:41:20|7459.1|7453.1|7459.4|7453.4|7459.4|7453.4|7458.1|7452.1|11
1648050090000|2022-03-23 15:41:30|7459.1|7453.1|7459.6|7453.6|7460.4|7454.4|7459.1|7453.1|8
1648050100000|2022-03-23 15:41:40|7459.4|7453.4|7458.4|7452.4|7459.4|7453.4|7457.9|7451.9|7
1648050110000|2022-03-23 15:41:50|7458.2|7452.2|7456.5|7450.5|7458.2|7452.2|7456|7450|12
1648050120000|2022-03-23 15:42:00|7456|7450|7445.6|7439.6|7456.2|7450.2|7445.1|7439.1|27
1648050130000|2022-03-23 15:42:10|7446.1|7440.1|7446.4|7440.4|7446.7|7440.7|7445.6|7439.6|6
1648050140000|2022-03-23 15:42:20|7445.4|7439.4|7444.1|7438.1|7447.6|7441.6|7444.1|7438.1|26
1648050150000|2022-03-23 15:42:30|7444.4|7438.4|7443.1|7437.1|7444.4|7438.4|7442.6|7436.6|11
1648050160000|2022-03-23 15:42:40|7442.9|7436.9|7442.6|7436.6|7443.1|7437.1|7442.6|7436.6|6
1648050170000|2022-03-23 15:42:50|7442|7436|7441.8|7435.8|7442|7436|7441.8|7435.8|16
1648050180000|2022-03-23 15:43:00|7442.6|7436.6|7441.8|7435.8|7442.9|7436.9|7440.9|7434.9|26
1648050190000|2022-03-23 15:43:10|7441.3|7435.3|7434.9|7428.9|7441.6|7435.6|7434.6|7428.6|12
1648050200000|2022-03-23 15:43:20|7434.6|7428.6|7426.3|7420.3|7434.7|7428.7|7425|7419|26
1648050210000|2022-03-23 15:43:30|7426|7420|7427|7421|7428.6|7422.6|7425|7419|6
1648050220000|2022-03-23 15:43:40|7427.6|7421.6|7424.9|7418.9|7431.3|7425.3|7424.9|7418.9|12
1648050230000|2022-03-23 15:43:50|7426.4|7420.4|7423.6|7417.6|7426.4|7420.4|7422.3|7416.3|5
1648050240000|2022-03-23 15:44:00|7423.4|7417.4|7424.1|7418.1|7425.4|7419.4|7422.6|7416.6|12
1648050250000|2022-03-23 15:44:10|7423.6|7417.6|7424.9|7418.9|7425.5|7419.5|7423.6|7417.6|6
1648050260000|2022-03-23 15:44:20|7425.4|7419.4|7424.9|7418.9|7425.9|7419.9|7424.9|7418.9|9
1648050270000|2022-03-23 15:44:30|7424.7|7418.7|7424.1|7418.1|7424.9|7418.9|7424.1|7418.1|1
1648050280000|2022-03-23 15:44:40|7423.1|7417.1|7424.2|7418.2|7424.2|7418.2|7422.9|7416.9|13
1648050290000|2022-03-23 15:44:50|7424|7418|7422.1|7416.1|7424|7418|7422.1|7416.1|5
1648050300000|2022-03-23 15:45:00|7422.4|7416.4|7419|7413|7422.6|7416.6|7419|7413|29
1648050310000|2022-03-23 15:45:10|7418.7|7412.7|7415.2|7409.2|7418.7|7412.7|7413|7407|12
1648050320000|2022-03-23 15:45:20|7415.5|7409.5|7431.2|7425.2|7431.2|7425.2|7415.5|7409.5|38
1648050330000|2022-03-23 15:45:30|7432.2|7426.2|7433.5|7427.5|7433.5|7427.5|7430.2|7424.2|11
1648050340000|2022-03-23 15:45:40|7435|7429|7434.7|7428.7|7436.9|7430.9|7433.9|7427.9|7
1648050350000|2022-03-23 15:45:50|7434.5|7428.5|7434|7428|7435|7429|7433.7|7427.7|5
1648050360000|2022-03-23 15:46:00|7433.2|7427.2|7435|7429|7435|7429|7433.2|7427.2|5
1648050370000|2022-03-23 15:46:10|7435.2|7429.2|7436.9|7430.9|7436.9|7430.9|7435.2|7429.2|7
1648050380000|2022-03-23 15:46:20|7436.6|7430.6|7445.3|7439.3|7445.3|7439.3|7436.6|7430.6|10
1648050390000|2022-03-23 15:46:30|7445|7439|7445.3|7439.3|7447.1|7441.1|7444.1|7438.1|44
1648050400000|2022-03-23 15:46:40|7445.8|7439.8|7450.1|7444.1|7450.9|7444.9|7445.6|7439.6|13
1648050410000|2022-03-23 15:46:50|7449.7|7443.7|7448.5|7442.5|7450.4|7444.4|7447.4|7441.4|18
1648050420000|2022-03-23 15:47:00|7448.2|7442.2|7448.7|7442.7|7448.7|7442.7|7447.7|7441.7|1
1648050430000|2022-03-23 15:47:10|7447.7|7441.7|7451.8|7445.8|7451.8|7445.8|7447.7|7441.7|13
1648050440000|2022-03-23 15:47:20|7452|7446|7452|7446|7452|7446|7452|7446|0
1648050450000|2022-03-23 15:47:30|7446.7|7440.7|7444.1|7438.1|7446.7|7440.7|7444.1|7438.1|21
1648050460000|2022-03-23 15:47:40|7444.4|7438.4|7445.1|7439.1|7445.1|7439.1|7444.4|7438.4|0
1648050470000|2022-03-23 15:47:50|7445.5|7439.5|7445.7|7439.7|7445.7|7439.7|7445.5|7439.5|1
1648050480000|2022-03-23 15:48:00|7445.2|7439.2|7447.8|7441.8|7448.1|7442.1|7445|7439|5
1648050490000|2022-03-23 15:48:10|7448.3|7442.3|7447.2|7441.2|7450.6|7444.6|7446.7|7440.7|14
1648050500000|2022-03-23 15:48:20|7447|7441|7444.2|7438.2|7447.5|7441.5|7444.1|7438.1|4
1648050510000|2022-03-23 15:48:30|7444|7438|7443.5|7437.5|7444.2|7438.2|7443.5|7437.5|1
1648050520000|2022-03-23 15:48:40|7442.2|7436.2|7448.1|7442.1|7448.1|7442.1|7442|7436|40
1648050530000|2022-03-23 15:48:50|7447.8|7441.8|7451.3|7445.3|7453.1|7447.1|7447.8|7441.8|10
1648050540000|2022-03-23 15:49:00|7451.9|7445.9|7448.1|7442.1|7451.9|7445.9|7446.6|7440.6|4
1648050550000|2022-03-23 15:49:10|7448.8|7442.8|7446.6|7440.6|7448.8|7442.8|7446.6|7440.6|0
1648050560000|2022-03-23 15:49:20|7446.3|7440.3|7447.9|7441.9|7448.9|7442.9|7445.8|7439.8|5
1648050570000|2022-03-23 15:49:30|7449|7443|7449|7443|7449|7443|7448.5|7442.5|4
1648050580000|2022-03-23 15:49:40|7449.2|7443.2|7449|7443|7449.2|7443.2|7447.5|7441.5|7
1648050590000|2022-03-23 15:49:50|7449.2|7443.2|7452.7|7446.7|7453.2|7447.2|7449.2|7443.2|6
1648050600000|2022-03-23 15:50:00|7451.5|7445.5|7451.2|7445.2|7453.2|7447.2|7451|7445|6
1648050610000|2022-03-23 15:50:10|7451|7445|7451.9|7445.9|7452.4|7446.4|7451|7445|4
1648050620000|2022-03-23 15:50:20|7451.7|7445.7|7450.7|7444.7|7451.7|7445.7|7450.7|7444.7|10
1648050630000|2022-03-23 15:50:30|7451|7445|7451|7445|7451|7445|7450.5|7444.5|7
1648050640000|2022-03-23 15:50:40|7451.2|7445.2|7451.2|7445.2|7451.2|7445.2|7451.2|7445.2|0
1648050650000|2022-03-23 15:50:50|7451|7445|7451.2|7445.2|7451.7|7445.7|7451|7445|0
1648050660000|2022-03-23 15:51:00|7451|7445|7451.2|7445.2|7451.7|7445.7|7451|7445|3
1648050670000|2022-03-23 15:51:10|7451|7445|7452|7446|7452|7446|7451|7445|0
1648050680000|2022-03-23 15:51:20|7451.7|7445.7|7451.7|7445.7|7451.7|7445.7|7451.7|7445.7|0
1648050690000|2022-03-23 15:51:30|7452|7446|7450.7|7444.7|7452|7446|7450.7|7444.7|3
1648050700000|2022-03-23 15:51:40|7450.4|7444.4|7451.4|7445.4|7451.5|7445.5|7450.4|7444.4|4
1648050710000|2022-03-23 15:51:50|7452|7446|7451.2|7445.2|7452|7446|7451.2|7445.2|1
1648050720000|2022-03-23 15:52:00|7450.9|7444.9|7450.7|7444.7|7451.2|7445.2|7450.7|7444.7|5
1648050730000|2022-03-23 15:52:10|7449.6|7443.6|7446.6|7440.6|7449.6|7443.6|7444.9|7438.9|15
1648050740000|2022-03-23 15:52:20|7446.3|7440.3|7444|7438|7446.3|7440.3|7443.6|7437.6|16
1648050750000|2022-03-23 15:52:30|7444.8|7438.8|7446.3|7440.3|7446.3|7440.3|7444.6|7438.6|1
1648050760000|2022-03-23 15:52:40|7446|7440|7446.2|7440.2|7447.4|7441.4|7446|7440|1
1648050770000|2022-03-23 15:52:50|7445.2|7439.2|7445.4|7439.4|7446.2|7440.2|7445.2|7439.2|4
1648050780000|2022-03-23 15:53:00|7445.2|7439.2|7444.8|7438.8|7445.7|7439.7|7444.3|7438.3|7
1648050790000|2022-03-23 15:53:10|7444.6|7438.6|7430.5|7424.5|7444.6|7438.6|7430.5|7424.5|14
1648050800000|2022-03-23 15:53:20|7430.2|7424.2|7429.5|7423.5|7433.2|7427.2|7428.9|7422.8|46
1648050810000|2022-03-23 15:53:30|7428.9|7422.9|7426.6|7420.6|7428.9|7422.9|7425.8|7419.8|8
1648050820000|2022-03-23 15:53:40|7426.8|7420.8|7417.7|7411.7|7426.8|7420.8|7416.9|7410.9|100
1648050830000|2022-03-23 15:53:50|7416.4|7410.4|7423.4|7417.4|7423.6|7417.6|7416.2|7410.2|27
1648050840000|2022-03-23 15:54:00|7424.7|7418.7|7433.2|7427.2|7433.4|7427.4|7424.5|7418.5|8
1648050850000|2022-03-23 15:54:10|7432.9|7426.9|7435.7|7429.7|7437.7|7431.7|7432.9|7426.9|7
1648050860000|2022-03-23 15:54:20|7435.4|7429.4|7434.5|7428.5|7435.7|7429.7|7432.9|7426.9|8
1648050870000|2022-03-23 15:54:30|7434.3|7428.3|7433|7427|7435.3|7429.3|7433|7427|7
1648050880000|2022-03-23 15:54:40|7436.4|7430.4|7436.4|7430.4|7436.4|7430.4|7436.2|7430.2|6
1648050890000|2022-03-23 15:54:50|7437.4|7431.4|7437.7|7431.7|7437.7|7431.7|7437.4|7431.4|1
1648050900000|2022-03-23 15:55:00|7437.5|7431.5|7439|7433|7440|7434|7437.2|7431.2|15
1648050910000|2022-03-23 15:55:10|7439.3|7433.3|7438.2|7432.2|7439.5|7433.5|7438.2|7432.2|8
1648050920000|2022-03-23 15:55:20|7437.9|7431.9|7437.5|7431.5|7439|7433|7437.5|7431.5|0
1648050930000|2022-03-23 15:55:30|||||||||3
1648050940000|2022-03-23 15:55:40|7438.1|7432.1|7437.3|7431.3|7438.1|7432.1|7437.3|7431.3|27
1648050950000|2022-03-23 15:55:50|7437|7431|7441.1|7435.1|7441.1|7435.1|7437|7431|14
1648050960000|2022-03-23 15:56:00|7440.9|7434.9|7440.6|7434.6|7440.9|7434.9|7440.6|7434.6|0
1648050970000|2022-03-23 15:56:10|7441.1|7435.1|7440.3|7434.3|7441.1|7435.1|7440.3|7434.3|5
1648050980000|2022-03-23 15:56:20|7441.1|7435.1|7440.3|7434.3|7441.1|7435.1|7440.3|7434.3|4
1648050990000|2022-03-23 15:56:30|7440.1|7434.1|7441.1|7435.1|7441.1|7435.1|7440.1|7434.1|56
1648051000000|2022-03-23 15:56:40|7440.9|7434.9|7444.6|7438.6|7444.6|7438.6|7440.9|7434.9|6
1648051010000|2022-03-23 15:56:50|7445|7439|7443|7437|7445|7439|7442.5|7436.5|2
1648051020000|2022-03-23 15:57:00|7442.5|7436.5|7443|7437|7443|7437|7441.3|7435.3|8
1648051030000|2022-03-23 15:57:10|7442.8|7436.8|7442|7436|7442.8|7436.8|7442|7436|0
1648051040000|2022-03-23 15:57:20|7443.3|7437.3|7443.3|7437.3|7443.3|7437.3|7443.3|7437.3|2
1648051050000|2022-03-23 15:57:30|7443|7437|7445|7439|7445|7439|7443|7437|3
1648051060000|2022-03-23 15:57:40|7444.5|7438.5|7444.5|7438.5|7444.5|7438.5|7444.5|7438.5|1
1648051070000|2022-03-23 15:57:50|7444.6|7438.6|7444.8|7438.8|7444.8|7438.8|7444.6|7438.6|0
1648051080000|2022-03-23 15:58:00|7444.3|7438.3|7444.5|7438.5|7444.5|7438.5|7443.8|7437.8|5
1648051090000|2022-03-23 15:58:10|7445.5|7439.5|7444.8|7438.8|7445.5|7439.5|7444.8|7438.8|4
1648051100000|2022-03-23 15:58:20|7454.4|7448.4|7456.4|7450.4|7456.4|7450.4|7454.4|7448.4|14
1648051110000|2022-03-23 15:58:30|7458.4|7452.4|7459.4|7453.4|7459.4|7453.4|7458.4|7452.4|3
1648051120000|2022-03-23 15:58:40|7458.4|7452.4|7455.9|7449.9|7458.4|7452.4|7455.9|7449.9|15
1648051130000|2022-03-23 15:58:50|7456.4|7450.4|7456.9|7450.9|7457.1|7451.1|7456.4|7450.4|4
1648051140000|2022-03-23 15:59:00|7456.6|7450.6|7455.9|7449.9|7456.6|7450.6|7454.6|7448.6|5
1648051150000|2022-03-23 15:59:10|7456.1|7450.1|7455.9|7449.9|7456.1|7450.1|7455.9|7449.9|2
1648051160000|2022-03-23 15:59:20|7456.1|7450.1|7456.4|7450.4|7456.4|7450.4|7456.1|7450.1|1
1648051170000|2022-03-23 15:59:30|7456.9|7450.9|7456.9|7450.9|7456.9|7450.9|7455.9|7449.9|3
1648051180000|2022-03-23 15:59:40|7457.1|7451.1|7454.4|7448.4|7457.4|7451.4|7454.4|7448.4|6
1648051190000|2022-03-23 15:59:50|7454.9|7448.9|7456.1|7450.1|7456.1|7450.1|7454.4|7448.4|5
1648051200000|2022-03-23 16:00:00|7456.4|7450.4|7453.4|7447.4|7456.9|7450.9|7452.4|7446.4|10
1648051210000|2022-03-23 16:00:10|7456.1|7450.1|7456.4|7450.4|7457.9|7451.9|7456.1|7450.1|25
1648051220000|2022-03-23 16:00:20|7455.9|7449.9|7455.9|7449.9|7456.9|7450.9|7455.9|7449.9|3
1648051230000|2022-03-23 16:00:30|7456.6|7450.6|7455.6|7449.6|7456.6|7450.6|7455.6|7449.6|5
1648051240000|2022-03-23 16:00:40|7456.4|7450.4|7455.9|7449.9|7456.9|7450.9|7455.6|7449.6|9
1648051250000|2022-03-23 16:00:50|7455.6|7449.6|7455.9|7449.9|7455.9|7449.9|7455.6|7449.6|2
1648051260000|2022-03-23 16:01:00|7449.1|7443.1|7450.4|7444.4|7450.4|7444.4|7448.4|7442.4|17
1648051270000|2022-03-23 16:01:10|7449.9|7443.9|7448.6|7442.6|7450.9|7444.9|7448.4|7442.4|3
1648051280000|2022-03-23 16:01:20|7448.9|7442.9|7448.4|7442.4|7449.4|7443.4|7448.4|7442.4|0
1648051290000|2022-03-23 16:01:30|7448.6|7442.6|7448.4|7442.4|7448.6|7442.6|7447.9|7441.9|1
1648051300000|2022-03-23 16:01:40|7448.6|7442.6|7449.1|7443.1|7449.4|7443.4|7448.6|7442.6|3
1648051310000|2022-03-23 16:01:50|7448.4|7442.4|7445.9|7439.9|7448.4|7442.4|7445.9|7439.9|8
1648051320000|2022-03-23 16:02:00|7446.9|7440.9|7447.4|7441.4|7448.6|7442.6|7446.9|7440.9|9
1648051330000|2022-03-23 16:02:10|7448.3|7442.3|7451.4|7445.4|7451.4|7445.4|7448.3|7442.3|4
1648051340000|2022-03-23 16:02:20|7451.1|7445.1|7449.9|7443.9|7451.1|7445.1|7449.4|7443.4|12
1648051350000|2022-03-23 16:02:30|7450.1|7444.1|7449.1|7443.1|7450.1|7444.1|7449.1|7443.1|1
1648051360000|2022-03-23 16:02:40|7449.6|7443.6|7450.4|7444.4|7450.4|7444.4|7449.6|7443.6|1
1648051370000|2022-03-23 16:02:50|||||||||1
1648051380000|2022-03-23 16:03:00|7449|7443|7451.4|7445.4|7451.9|7445.9|7448.4|7442.4|8
1648051390000|2022-03-23 16:03:10|7451.1|7445.1|7449.4|7443.4|7451.1|7445.1|7449.4|7443.4|12
1648051400000|2022-03-23 16:03:20|7449.1|7443.1|7448.1|7442.1|7449.4|7443.4|7448.1|7442.1|0
1648051420000|2022-03-23 16:03:40|7447.4|7441.4|7446.6|7440.6|7447.6|7441.6|7446.6|7440.6|1
1648051430000|2022-03-23 16:03:50|7445.9|7439.9|7445.9|7439.9|7445.9|7439.9|7445.9|7439.9|1
1648051440000|2022-03-23 16:04:00|7445.6|7439.6|7444.4|7438.4|7445.9|7439.9|7444.4|7438.4|13
1648051450000|2022-03-23 16:04:10|7444.6|7438.6|7444.9|7438.9|7444.9|7438.9|7444.6|7438.6|5
1648051460000|2022-03-23 16:04:20|7446.1|7440.1|7446.6|7440.6|7446.6|7440.6|7445.4|7439.4|55
1648051470000|2022-03-23 16:04:30|7448.1|7442.1|7446.1|7440.1|7448.6|7442.6|7445.9|7439.9|12
1648051480000|2022-03-23 16:04:40|7446.6|7440.6|7444.1|7438.1|7446.9|7440.9|7444.1|7438.1|4
1648051490000|2022-03-23 16:04:50|7443.9|7437.9|7443.6|7437.6|7444.1|7438.1|7443.4|7437.4|4
1648051500000|2022-03-23 16:05:00|7444.1|7438.1|7441.9|7435.9|7445.6|7439.6|7441.9|7435.9|8
1648051510000|2022-03-23 16:05:10|7442.1|7436.1|7444.1|7438.1|7444.1|7438.1|7442.1|7436.1|3
1648051520000|2022-03-23 16:05:20|7444.3|7438.3|7444.4|7438.4|7444.4|7438.4|7444.3|7438.3|2
1648051530000|2022-03-23 16:05:30|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|7444.6|7438.6|1
1648051540000|2022-03-23 16:05:40|7447.5|7441.5|7451.6|7445.6|7451.6|7445.6|7446.9|7440.9|11
1648051550000|2022-03-23 16:05:50|7452.3|7446.3|7452.3|7446.3|7452.8|7446.8|7452.1|7446.1|3
1648051560000|2022-03-23 16:06:00|7452.1|7446.1|7451.3|7445.3|7452.1|7446.1|7450.6|7444.6|5
1648051570000|2022-03-23 16:06:10|7451.6|7445.6|7454.1|7448.1|7454.8|7448.8|7451.6|7445.6|8
1648051580000|2022-03-23 16:06:20|7453.8|7447.8|7455.2|7449.2|7455.7|7449.7|7453.8|7447.8|2
1648051590000|2022-03-23 16:06:30|7457.4|7451.4|7458.6|7452.6|7458.6|7452.6|7457.4|7451.4|5
1648051600000|2022-03-23 16:06:40|7458.9|7452.9|7457.4|7451.4|7459.4|7453.4|7457.4|7451.4|12
1648051610000|2022-03-23 16:06:50|7457.2|7451.2|7457.4|7451.4|7457.7|7451.7|7457.2|7451.2|2
1648051620000|2022-03-23 16:07:00|7456.6|7450.6|7457.7|7451.7|7457.7|7451.7|7455.6|7449.6|10
1648051630000|2022-03-23 16:07:10|7457.9|7451.9|7458.4|7452.4|7458.9|7452.9|7457.9|7451.9|5
1648051640000|2022-03-23 16:07:20|7460.4|7454.4|7459.9|7453.9|7461.2|7455.2|7459.9|7453.9|4
1648051650000|2022-03-23 16:07:30|7460.2|7454.2|7460.9|7454.9|7460.9|7454.9|7459.7|7453.7|1
1648051660000|2022-03-23 16:07:40|7459.1|7453.1|7458.9|7452.9|7459.7|7453.7|7458.2|7452.2|4
1648051670000|2022-03-23 16:07:50|7458.2|7452.2|7461.4|7455.4|7461.4|7455.4|7458.2|7452.2|5
1648051680000|2022-03-23 16:08:00|7460.9|7454.9|7461.5|7455.5|7461.5|7455.5|7460|7454|5
1648051690000|2022-03-23 16:08:10|7463.5|7457.5|7464.5|7458.5|7464.5|7458.5|7463.5|7457.5|7
1648051700000|2022-03-23 16:08:20|7464.2|7458.2|7463.7|7457.7|7464.2|7458.2|7463.7|7457.7|12
1648051710000|2022-03-23 16:08:30|7464.5|7458.5|7464.8|7458.8|7465.7|7459.7|7464.5|7458.5|15
1648051720000|2022-03-23 16:08:40|7465.8|7459.8|7465.1|7459.1|7465.8|7459.8|7465.1|7459.1|2
1648051730000|2022-03-23 16:08:50|7465.8|7459.8|7465.9|7459.9|7465.9|7459.9|7464.1|7458.1|11
1648051740000|2022-03-23 16:09:00|7466.1|7460.1|7464.3|7458.3|7466.1|7460.1|7464.3|7458.3|5
1648051750000|2022-03-23 16:09:10|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|0
1648051760000|2022-03-23 16:09:20|7464.3|7458.3|7464.3|7458.3|7464.3|7458.3|7464.3|7458.3|0
1648051770000|2022-03-23 16:09:30|7463.8|7457.8|7463.8|7457.8|7463.8|7457.8|7463.8|7457.8|1
1648051780000|2022-03-23 16:09:40|7465.9|7459.9|7465.6|7459.6|7465.9|7459.9|7465.6|7459.6|2
1648051790000|2022-03-23 16:09:50|7465.1|7459.1|7463.6|7457.6|7465.1|7459.1|7462.9|7456.9|5
1648051800000|2022-03-23 16:10:00|7463.4|7457.4|7458.9|7452.9|7463.6|7457.6|7457.1|7451.1|27
1648051810000|2022-03-23 16:10:10|7459.1|7453.1|7456.8|7450.8|7459.1|7453.1|7456.8|7450.8|2
1648051820000|2022-03-23 16:10:20|7456.6|7450.6|7457|7451|7457|7451|7455.8|7449.8|2
1648051830000|2022-03-23 16:10:30|7457.6|7451.6|7458.5|7452.5|7459|7453|7457.6|7451.6|2
1648051850000|2022-03-23 16:10:50|7458.6|7452.6|7459.3|7453.3|7459.5|7453.5|7458.6|7452.6|0
1648051870000|2022-03-23 16:11:10|7459.5|7453.5|7461|7455|7461|7455|7459.5|7453.5|2
1648051890000|2022-03-23 16:11:30|7460.3|7454.3|7458.8|7452.8|7460.3|7454.3|7458.8|7452.8|26
1648051900000|2022-03-23 16:11:40|||||||||8
1648051910000|2022-03-23 16:11:50|7459.1|7453.1|7458.8|7452.8|7459.1|7453.1|7458.8|7452.8|45
1648051920000|2022-03-23 16:12:00|||||||||26
1648051930000|2022-03-23 16:12:10|7458.6|7452.6|7458.8|7452.8|7458.8|7452.8|7458.6|7452.6|11
1648051940000|2022-03-23 16:12:20|7464.1|7458.1|7462.8|7456.8|7464.1|7458.1|7462.8|7456.8|7
1648051950000|2022-03-23 16:12:30|7461.3|7455.3|7461.3|7455.3|7461.9|7455.9|7460.8|7454.8|7
1648051960000|2022-03-23 16:12:40|7461.1|7455.1|7463.2|7457.2|7463.5|7457.5|7461.1|7455.1|7
1648051970000|2022-03-23 16:12:50|7463.5|7457.5|7464.5|7458.5|7464.5|7458.5|7463.5|7457.5|3
1648051980000|2022-03-23 16:13:00|7464.8|7458.8|7464.5|7458.5|7464.8|7458.8|7464|7458|2
1648051990000|2022-03-23 16:13:10|7463.5|7457.5|7463|7457|7463.5|7457.5|7463|7457|3
1648052000000|2022-03-23 16:13:20|7461.7|7455.7|7463.2|7457.2|7463.5|7457.5|7461.7|7455.7|3
1648052010000|2022-03-23 16:13:30|7463|7457|7462.4|7456.4|7463.7|7457.7|7462.2|7456.2|3
1648052020000|2022-03-23 16:13:40|7462.2|7456.2|7463.4|7457.4|7463.4|7457.4|7462.2|7456.2|1
1648052030000|2022-03-23 16:13:50|7463.7|7457.7|7463.4|7457.4|7463.7|7457.7|7463.4|7457.4|1
1648052040000|2022-03-23 16:14:00|7463.2|7457.2|7461.9|7455.9|7463.4|7457.4|7461.4|7455.4|15
1648052050000|2022-03-23 16:14:10|7461.7|7455.7|7459.9|7453.9|7461.7|7455.7|7459.4|7453.4|6
1648052060000|2022-03-23 16:14:20|7459.7|7453.7|7456.9|7450.9|7460.2|7454.2|7456.9|7450.9|7
1648052070000|2022-03-23 16:14:30|7457.2|7451.2|7456.7|7450.7|7457.7|7451.7|7456.2|7450.2|22
1648052080000|2022-03-23 16:14:40|7456.2|7450.2|7456.4|7450.4|7456.4|7450.4|7456.2|7450.2|3
1648052090000|2022-03-23 16:14:50|7456.2|7450.2|7455.3|7449.3|7456.8|7450.8|7455|7449|16
1648052100000|2022-03-23 16:15:00|7455.6|7449.6|7456|7450|7457|7451|7455.3|7449.3|10
1648052110000|2022-03-23 16:15:10|7456.2|7450.2|7456.5|7450.5|7456.5|7450.5|7456|7450|0
1648052120000|2022-03-23 16:15:20|7456.3|7450.3|7456.3|7450.3|7456.5|7450.5|7456|7450|0
1648052130000|2022-03-23 16:15:30|7456.5|7450.5|7456.5|7450.5|7456.5|7450.5|7456.2|7450.2|0
1648052140000|2022-03-23 16:15:40|7456.2|7450.2|7463.3|7457.3|7463.3|7457.3|7456.2|7450.2|14
1648052150000|2022-03-23 16:15:50|7463.1|7457.1|7461.1|7455.1|7463.1|7457.1|7461.1|7455.1|6
1648052160000|2022-03-23 16:16:00|||||||||1
1648052170000|2022-03-23 16:16:10|7462.1|7456.1|7458.1|7452.1|7463.6|7457.6|7457.8|7451.8|16
1648052180000|2022-03-23 16:16:20|7459.1|7453.1|7459.1|7453.1|7459.1|7453.1|7458.1|7452.1|11
1648052190000|2022-03-23 16:16:30|7458.8|7452.8|7457.9|7451.9|7458.8|7452.8|7457.9|7451.9|2
1648052200000|2022-03-23 16:16:40|7458.1|7452.1|7458.1|7452.1|7459.1|7453.1|7458.1|7452.1|3
1648052210000|2022-03-23 16:16:50|7458.4|7452.4|7458.1|7452.1|7458.4|7452.4|7458.1|7452.1|1
1648052220000|2022-03-23 16:17:00|7457.1|7451.1|7457.1|7451.1|7457.1|7451.1|7454.6|7448.6|13
1648052230000|2022-03-23 16:17:10|7456.6|7450.6|7456.9|7450.9|7456.9|7450.9|7455.4|7449.4|3
1648052240000|2022-03-23 16:17:20|7456.6|7450.6|7456.9|7450.9|7458.4|7452.4|7456.6|7450.6|2
1648052250000|2022-03-23 16:17:30|7456.6|7450.6|7456.9|7450.9|7456.9|7450.9|7455.4|7449.4|3
1648052260000|2022-03-23 16:17:40|7456.1|7450.1|7457.9|7451.9|7457.9|7451.9|7455.4|7449.4|2
1648052270000|2022-03-23 16:17:50|7458.4|7452.4|7458.6|7452.6|7459.1|7453.1|7457.4|7451.4|13
1648052280000|2022-03-23 16:18:00|7458.9|7452.9|7456.4|7450.4|7458.9|7452.9|7455.4|7449.4|11
1648052290000|2022-03-23 16:18:10|7455.9|7449.9|7455.9|7449.9|7456.4|7450.4|7454.6|7448.6|11
1648052300000|2022-03-23 16:18:20|7456.1|7450.1|7457.3|7451.3|7457.3|7451.3|7456.1|7450.1|3
1648052310000|2022-03-23 16:18:30|7457.6|7451.6|7460.1|7454.1|7461.1|7455.1|7457.6|7451.6|5
1648052320000|2022-03-23 16:18:40|7460.3|7454.3|7460.3|7454.3|7460.3|7454.3|7460.3|7454.3|0
1648052330000|2022-03-23 16:18:50|7461.3|7455.3|7459.1|7453.1|7461.8|7455.8|7458.6|7452.6|9
1648052340000|2022-03-23 16:19:00|7459.4|7453.4|7458.9|7452.9|7459.6|7453.6|7456.6|7450.6|28
1648052350000|2022-03-23 16:19:10|7458.6|7452.6|7458.1|7452.1|7459.6|7453.6|7457.9|7451.9|5
1648052370000|2022-03-23 16:19:30|7458.4|7452.4|7458.4|7452.4|7458.4|7452.4|7458.1|7452.1|1
1648052380000|2022-03-23 16:19:40|7461.5|7455.5|7461.5|7455.5|7461.5|7455.5|7461.5|7455.5|4
1648052390000|2022-03-23 16:19:50|7461.3|7455.3|7460.5|7454.5|7461.3|7455.3|7460.3|7454.3|4
1648052400000|2022-03-23 16:20:00|7460.2|7454.2|7459.5|7453.5|7460.2|7454.2|7459|7453|8
1648052410000|2022-03-23 16:20:10|7459|7453|7459|7453|7459|7453|7459|7453|2
1648052420000|2022-03-23 16:20:20|7459.5|7453.5|7459.5|7453.5|7460|7454|7459.5|7453.5|1
1648052430000|2022-03-23 16:20:30|||||||||1
1648052440000|2022-03-23 16:20:40|7458|7452|7459|7453|7459.7|7453.7|7458|7452|2
1648052450000|2022-03-23 16:20:50|7459.5|7453.5|7461|7455|7461|7455|7459.5|7453.5|2
1648052460000|2022-03-23 16:21:00|7460.5|7454.5|7461.7|7455.7|7461.7|7455.7|7460.5|7454.5|4
1648052470000|2022-03-23 16:21:10|7462|7456|7462.2|7456.2|7462.2|7456.2|7460.2|7454.2|4
1648052480000|2022-03-23 16:21:20|7462.5|7456.5|7460.7|7454.7|7463|7457|7460.7|7454.7|8
1648052490000|2022-03-23 16:21:30|7461|7455|7461.5|7455.5|7461.5|7455.5|7461|7455|0
1648052500000|2022-03-23 16:21:40|7461.7|7455.7|7462.5|7456.5|7463.2|7457.2|7461.7|7455.7|14
1648052510000|2022-03-23 16:21:50|7462.2|7456.2|7463|7457|7463.2|7457.2|7462.2|7456.2|0
1648052520000|2022-03-23 16:22:00|7463.7|7457.7|7462.5|7456.5|7463.7|7457.7|7462.5|7456.5|13
1648052530000|2022-03-23 16:22:10|7463|7457|7461.6|7455.6|7463.6|7457.6|7461.6|7455.6|8
1648052540000|2022-03-23 16:22:20|7461.1|7455.1|7461.2|7455.2|7462|7456|7461.1|7455.1|10
1648052550000|2022-03-23 16:22:30|7460.5|7454.5|7459.4|7453.4|7461.5|7455.5|7459.4|7453.4|8
1648052560000|2022-03-23 16:22:40|7459.9|7453.9|7459.4|7453.4|7459.9|7453.9|7459.4|7453.4|1
1648052570000|2022-03-23 16:22:50|7459.1|7453.1|7460.4|7454.4|7460.7|7454.7|7458.8|7452.8|6
1648052580000|2022-03-23 16:23:00|7460.7|7454.7|7459.3|7453.3|7460.7|7454.7|7459.3|7453.3|6
1648052590000|2022-03-23 16:23:10|7459.6|7453.6|7458.6|7452.6|7459.6|7453.6|7458.6|7452.6|3
1648052600000|2022-03-23 16:23:20|7458.8|7452.8|7459.8|7453.8|7460.1|7454.1|7458.8|7452.8|1
1648052610000|2022-03-23 16:23:30|7459.6|7453.6|7461|7455|7461.7|7455.7|7459.6|7453.6|3
1648052620000|2022-03-23 16:23:40|7461.2|7455.2|7461|7455|7461.2|7455.2|7460.7|7454.7|1
1648052630000|2022-03-23 16:23:50|7460.5|7454.5|7461|7455|7461|7455|7460.2|7454.2|7
1648052640000|2022-03-23 16:24:00|7461.2|7455.2|7461.8|7455.8|7462.3|7456.3|7461.2|7455.2|9
1648052650000|2022-03-23 16:24:10|7462.3|7456.3|7461.8|7455.8|7462.6|7456.6|7461.8|7455.8|1
1648052660000|2022-03-23 16:24:20|7461.5|7455.5|7463.2|7457.2|7463.9|7457.9|7461|7455|21
1648052670000|2022-03-23 16:24:30|7463|7457|7463|7457|7463|7457|7463|7457|0
1648052680000|2022-03-23 16:24:40|7463.2|7457.2|7464.6|7458.6|7465.1|7459.1|7462.7|7456.7|6
1648052690000|2022-03-23 16:24:50|7464.3|7458.3|7464.7|7458.7|7465.2|7459.2|7464.3|7458.3|10
1648052700000|2022-03-23 16:25:00|7464.4|7458.4|7467.1|7461.1|7467.1|7461.1|7464.2|7458.2|8
1648052710000|2022-03-23 16:25:10|7466.8|7460.8|7466.1|7460.1|7466.8|7460.8|7465.8|7459.8|2
1648052720000|2022-03-23 16:25:20|7465.8|7459.8|7465.8|7459.8|7465.8|7459.8|7465.8|7459.8|0
1648052730000|2022-03-23 16:25:30|7465.3|7459.3|7465.9|7459.9|7466.1|7460.1|7465.3|7459.3|6
1648052740000|2022-03-23 16:25:40|7466.1|7460.1|7467.1|7461.1|7467.1|7461.1|7466.1|7460.1|2
1648052750000|2022-03-23 16:25:50|7467.3|7461.3|7467.4|7461.4|7467.9|7461.9|7467.1|7461.1|10
1648052760000|2022-03-23 16:26:00|7467.1|7461.1|7467.1|7461.1|7467.1|7461.1|7467.1|7461.1|3
1648052770000|2022-03-23 16:26:10|7467.3|7461.3|7467.3|7461.3|7467.3|7461.3|7467.3|7461.3|1
1648052780000|2022-03-23 16:26:20|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|2
1648052790000|2022-03-23 16:26:30|7467.4|7461.4|7468.3|7462.3|7468.3|7462.3|7467.4|7461.4|29
1648052800000|2022-03-23 16:26:40|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|0
1648052810000|2022-03-23 16:26:50|7468.6|7462.6|7469.3|7463.3|7469.3|7463.3|7468.6|7462.6|2
1648052820000|2022-03-23 16:27:00|7469.6|7463.6|7468.5|7462.5|7469.6|7463.6|7467.6|7461.6|14
1648052830000|2022-03-23 16:27:10|7469|7463|7469|7463|7469.3|7463.3|7468.5|7462.5|5
1648052840000|2022-03-23 16:27:20|7469.3|7463.3|7469.3|7463.3|7469.3|7463.3|7469.3|7463.3|3
1648052850000|2022-03-23 16:27:30|7467.6|7461.6|7468.8|7462.8|7468.8|7462.8|7466.9|7460.9|16
1648052860000|2022-03-23 16:27:40|7468.9|7462.9|7465.4|7459.4|7468.9|7462.9|7465.4|7459.4|3
1648052870000|2022-03-23 16:27:50|7465.7|7459.7|7465.7|7459.7|7465.7|7459.7|7465.4|7459.4|0
1648052890000|2022-03-23 16:28:10|||||||||1
1648052910000|2022-03-23 16:28:30|7466.2|7460.2|7463.5|7457.5|7466.2|7460.2|7463.5|7457.5|5
1648052920000|2022-03-23 16:28:40|7463.3|7457.3|7463.9|7457.9|7465.4|7459.4|7462.4|7456.4|67
1648052930000|2022-03-23 16:28:50|7464.2|7458.2|7462.9|7456.9|7464.2|7458.2|7462.9|7456.9|4
1648052940000|2022-03-23 16:29:00|7463.9|7457.9|7466.8|7460.8|7466.8|7460.8|7463.7|7457.7|18
1648052950000|2022-03-23 16:29:10|7467|7461|7467.1|7461.1|7467.9|7461.9|7466.8|7460.8|9
1648052960000|2022-03-23 16:29:20|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|1
1648052970000|2022-03-23 16:29:30|7467.1|7461.1|7467.4|7461.4|7467.9|7461.9|7467.1|7461.1|13
1648052980000|2022-03-23 16:29:40|7467.9|7461.9|7466.4|7460.4|7467.9|7461.9|7465.1|7459.1|23
1648052990000|2022-03-23 16:29:50|7466.6|7460.6|7465.3|7459.3|7466.6|7460.6|7464.9|7458.9|4
1648053000000|2022-03-23 16:30:00|7465.1|7459.1|7463.3|7457.3|7465.1|7459.1|7462.5|7456.5|5
1648053010000|2022-03-23 16:30:10|7463.5|7457.5|7463.5|7457.5|7464.3|7458.3|7463|7457|2
1648053020000|2022-03-23 16:30:20|7463|7457|7461.8|7455.8|7463|7457|7461.8|7455.8|2
1648053030000|2022-03-23 16:30:30|7462.8|7456.8|7462.8|7456.8|7462.8|7456.8|7462.8|7456.8|1
1648053040000|2022-03-23 16:30:40|7463.3|7457.3|7464.5|7458.5|7464.5|7458.5|7463.3|7457.3|2
1648053050000|2022-03-23 16:30:50|7464.8|7458.8|7465.6|7459.6|7465.6|7459.6|7464.8|7458.8|4
1648053060000|2022-03-23 16:31:00|7465.8|7459.8|7463.6|7457.6|7465.8|7459.8|7463.6|7457.6|10
1648053070000|2022-03-23 16:31:10|7463.8|7457.8|7463.8|7457.8|7463.8|7457.8|7463.5|7457.5|2
1648053080000|2022-03-23 16:31:20|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|1
1648053090000|2022-03-23 16:31:30|7463.4|7457.4|7459.8|7453.8|7463.4|7457.4|7459.5|7453.5|9
1648053100000|2022-03-23 16:31:40|7459.3|7453.3|7459.1|7453.1|7459.6|7453.6|7459.1|7453.1|3
1648053110000|2022-03-23 16:31:50|7458.9|7452.9|7459.1|7453.1|7459.4|7453.4|7458.9|7452.9|6
1648053120000|2022-03-23 16:32:00|7457.9|7451.9|7458.6|7452.6|7459.1|7453.1|7457.9|7451.9|17
1648053130000|2022-03-23 16:32:10|7459.1|7453.1|7458.4|7452.4|7459.6|7453.6|7458.4|7452.4|6
1648053140000|2022-03-23 16:32:20|7458.6|7452.6|7460.1|7454.1|7460.1|7454.1|7458.6|7452.6|1
1648053150000|2022-03-23 16:32:30|7459.4|7453.4|7459.4|7453.4|7459.4|7453.4|7459.4|7453.4|2
1648053160000|2022-03-23 16:32:40|7459.9|7453.9|7458.9|7452.9|7459.9|7453.9|7458.9|7452.9|2
1648053170000|2022-03-23 16:32:50|7459.1|7453.1|7459.3|7453.3|7459.5|7453.5|7459|7453|3
1648053180000|2022-03-23 16:33:00|7459.5|7453.5|7458.6|7452.6|7459.5|7453.5|7457.9|7451.9|8
1648053190000|2022-03-23 16:33:10|7458.9|7452.9|7459.5|7453.5|7460|7454|7458.9|7452.9|4
1648053200000|2022-03-23 16:33:20|7459.3|7453.3|7460|7454|7460.3|7454.3|7459.3|7453.3|2
1648053210000|2022-03-23 16:33:30|7460.3|7454.3|7461.3|7455.3|7462|7456|7460.3|7454.3|6
1648053220000|2022-03-23 16:33:40|7460.5|7454.5|7461.3|7455.3|7461.3|7455.3|7460.5|7454.5|2
1648053230000|2022-03-23 16:33:50|7460.5|7454.5|7460.8|7454.8|7460.8|7454.8|7460.5|7454.5|2
1648053240000|2022-03-23 16:34:00|7461|7455|7459|7453|7461|7455|7459|7453|5
1648053250000|2022-03-23 16:34:10|7459.3|7453.3|7459.5|7453.5|7461|7455|7459|7453|6
1648053260000|2022-03-23 16:34:20|7459|7453|7458.8|7452.8|7459|7453|7458.8|7452.8|1
1648053270000|2022-03-23 16:34:30|7459|7453|7460.5|7454.5|7461|7455|7459|7453|6
1648053280000|2022-03-23 16:34:40|7459.5|7453.5|7459.5|7453.5|7460|7454|7459.5|7453.5|6
1648053290000|2022-03-23 16:34:50|7458.6|7452.6|7458.1|7452.1|7458.6|7452.6|7457.9|7451.9|7
1648053300000|2022-03-23 16:35:00|7458.6|7452.6|7457.9|7451.9|7458.6|7452.6|7457.9|7451.9|17
1648053310000|2022-03-23 16:35:10|7458.1|7452.1|7457.9|7451.9|7458.1|7452.1|7457.9|7451.9|4
1648053320000|2022-03-23 16:35:20|7458.1|7452.1|7457.9|7451.9|7458.6|7452.6|7457.9|7451.9|7
1648053330000|2022-03-23 16:35:30|7457.4|7451.4|7458.1|7452.1|7458.1|7452.1|7457.4|7451.4|6
1648053340000|2022-03-23 16:35:40|7457.9|7451.9|7457.9|7451.9|7457.9|7451.9|7457.9|7451.9|0
1648053360000|2022-03-23 16:36:00|7456.1|7450.1|7457.3|7451.3|7457.3|7451.3|7456.1|7450.1|4
1648053370000|2022-03-23 16:36:10|7456.8|7450.8|7456.5|7450.5|7457.3|7451.3|7456.5|7450.5|3
1648053390000|2022-03-23 16:36:30|7456.8|7450.8|7456|7450|7457.1|7451.1|7456|7450|10
1648053400000|2022-03-23 16:36:40|7455.5|7449.5|7448.1|7442.1|7455.5|7449.5|7448.1|7442.1|17
1648053410000|2022-03-23 16:36:50|7448.6|7442.6|7449.1|7443.1|7450.9|7444.9|7448.6|7442.6|11
1648053420000|2022-03-23 16:37:00|7448.9|7442.9|7447.9|7441.9|7449.1|7443.1|7447.9|7441.9|15
1648053430000|2022-03-23 16:37:10|7448.1|7442.1|7450.9|7444.9|7450.9|7444.9|7447.9|7441.9|14
1648053450000|2022-03-23 16:37:30|7453.5|7447.5|7451.8|7445.8|7453.5|7447.5|7451.8|7445.8|12
1648053460000|2022-03-23 16:37:40|7452.6|7446.6|7453.5|7447.5|7453.5|7447.5|7452.6|7446.6|3
1648053470000|2022-03-23 16:37:50|7454.1|7448.1|7452.3|7446.3|7454.1|7448.1|7452.3|7446.3|5
1648053480000|2022-03-23 16:38:00|7451.8|7445.8|7452.1|7446.1|7452.3|7446.3|7451.6|7445.6|2
1648053490000|2022-03-23 16:38:10|7452.3|7446.3|7450|7444|7452.3|7446.3|7449.8|7443.8|2
1648053500000|2022-03-23 16:38:20|7449.8|7443.8|7449|7443|7449.8|7443.8|7448.5|7442.5|4
1648053510000|2022-03-23 16:38:30|7448.7|7442.7|7448.5|7442.5|7449|7443|7447.2|7441.2|2
1648053520000|2022-03-23 16:38:40|7448.7|7442.7|7447.7|7441.7|7449.5|7443.5|7447.7|7441.7|4
1648053530000|2022-03-23 16:38:50|7447.9|7441.9|7449.2|7443.2|7449.2|7443.2|7447.9|7441.9|3
1648053540000|2022-03-23 16:39:00|7449|7443|7447.7|7441.7|7449.2|7443.2|7447.7|7441.7|2
1648053550000|2022-03-23 16:39:10|7449.1|7443.1|7448.1|7442.1|7449.3|7443.3|7447.9|7441.9|9
1648053560000|2022-03-23 16:39:20|7448.4|7442.4|7448.9|7442.9|7448.9|7442.9|7448.4|7442.4|1
1648053570000|2022-03-23 16:39:30|7449.1|7443.1|7448.8|7442.8|7449.6|7443.6|7448.5|7442.5|5
1648053580000|2022-03-23 16:39:40|7449|7443|7450.1|7444.1|7451.8|7445.8|7449|7443|8
1648053590000|2022-03-23 16:39:50|7450.6|7444.6|7451.9|7445.9|7451.9|7445.9|7450.6|7444.6|1
1648053600000|2022-03-23 16:40:00|7452.2|7446.2|7452.6|7446.6|7452.6|7446.6|7451.6|7445.6|3
1648053610000|2022-03-23 16:40:10|7452.1|7446.1|7450.6|7444.6|7452.1|7446.1|7450.6|7444.6|2
1648053620000|2022-03-23 16:40:20|7450.3|7444.3|7452.1|7446.1|7452.1|7446.1|7450.3|7444.3|10
1648053640000|2022-03-23 16:40:40|7452.4|7446.4|7452.8|7446.8|7454.6|7448.6|7452.4|7446.4|8
1648053650000|2022-03-23 16:40:50|7453.1|7447.1|7453.9|7447.9|7454.6|7448.6|7453.1|7447.1|6
1648053660000|2022-03-23 16:41:00|7454.2|7448.2|7455.2|7449.2|7455.2|7449.2|7454.2|7448.2|3
1648053670000|2022-03-23 16:41:10|7455.5|7449.5|7455.4|7449.4|7456.7|7450.7|7455.4|7449.4|4
1648053680000|2022-03-23 16:41:20|7455.9|7449.9|7454.9|7448.9|7455.9|7449.9|7454.9|7448.9|2
1648053690000|2022-03-23 16:41:30|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|2
1648053700000|2022-03-23 16:41:40|7453.7|7447.7|7453.5|7447.5|7453.7|7447.7|7452|7446|8
1648053710000|2022-03-23 16:41:50|7454|7448|7454|7448|7454|7448|7454|7448|0
1648053720000|2022-03-23 16:42:00|7454.8|7448.8|7454.8|7448.8|7454.8|7448.8|7454.8|7448.8|0
1648053730000|2022-03-23 16:42:10|7455|7449|7455|7449|7455|7449|7455|7449|0
1648053740000|2022-03-23 16:42:20|7454.8|7448.8|7454|7448|7454.8|7448.8|7454|7448|1
1648053750000|2022-03-23 16:42:30|7454.5|7448.5|7454.5|7448.5|7454.5|7448.5|7454.5|7448.5|0
1648053760000|2022-03-23 16:42:40|7455|7449|7453.8|7447.8|7455.3|7449.3|7453.8|7447.8|6
1648053780000|2022-03-23 16:43:00|7454.1|7448.1|7453.2|7447.2|7455.6|7449.6|7453.2|7447.2|8
1648053790000|2022-03-23 16:43:10|7453.5|7447.5|7454.2|7448.2|7454.2|7448.2|7453.2|7447.2|2
1648053800000|2022-03-23 16:43:20|7454.4|7448.4|7453.9|7447.9|7455.2|7449.2|7453.9|7447.9|2
1648053810000|2022-03-23 16:43:30|7455|7449|7454.4|7448.4|7455|7449|7454.4|7448.4|0
1648053820000|2022-03-23 16:43:40|7454.2|7448.2|7454.2|7448.2|7454.4|7448.4|7453.2|7447.2|2
1648053830000|2022-03-23 16:43:50|7454.5|7448.5|7452.3|7446.3|7454.5|7448.5|7452.3|7446.3|1
1648053840000|2022-03-23 16:44:00|7452.6|7446.6|7451.8|7445.8|7452.6|7446.6|7451.8|7445.8|8
1648053850000|2022-03-23 16:44:10|7450.2|7444.2|7448.8|7442.8|7450.2|7444.2|7448.8|7442.8|7
1648053860000|2022-03-23 16:44:20|7448.6|7442.6|7448.3|7442.3|7448.6|7442.6|7448.3|7442.3|4
1648053870000|2022-03-23 16:44:30|7448.6|7442.6|7445.3|7439.3|7448.6|7442.6|7445.3|7439.3|3
1648053880000|2022-03-23 16:44:40|7445.8|7439.8|7446.3|7440.3|7446.3|7440.3|7445.8|7439.8|2
1648053900000|2022-03-23 16:45:00|7447.1|7441.1|7448.1|7442.1|7448.1|7442.1|7446.6|7440.6|3
1648053910000|2022-03-23 16:45:10|7448.4|7442.4|7450.2|7444.2|7450.2|7444.2|7448.4|7442.4|2
1648053930000|2022-03-23 16:45:30|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|4
1648053940000|2022-03-23 16:45:40|7450.8|7444.8|7451.3|7445.3|7451.3|7445.3|7450.8|7444.8|2
1648053950000|2022-03-23 16:45:50|7451.6|7445.6|7451.3|7445.3|7451.6|7445.6|7451.3|7445.3|1
1648053960000|2022-03-23 16:46:00|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|0
1648053970000|2022-03-23 16:46:10|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|0
1648053980000|2022-03-23 16:46:20|7451|7445|7452.1|7446.1|7452.6|7446.6|7451|7445|2
1648053990000|2022-03-23 16:46:30|7451.8|7445.8|7451.5|7445.5|7452.6|7446.6|7451.5|7445.5|5
1648054000000|2022-03-23 16:46:40|7451.3|7445.3|7447.8|7441.8|7451.5|7445.5|7447|7441|4
1648054010000|2022-03-23 16:46:50|7447.3|7441.3|7448.5|7442.5|7448.5|7442.5|7446.5|7440.5|4
1648054020000|2022-03-23 16:47:00|7449.3|7443.3|7450.3|7444.3|7450.3|7444.3|7449.3|7443.3|1
1648054030000|2022-03-23 16:47:10|7448.7|7442.7|7448.7|7442.7|7449.7|7443.7|7447.9|7441.9|12
1648054040000|2022-03-23 16:47:20|7449.7|7443.7|7448.4|7442.4|7449.7|7443.7|7448.2|7442.2|5
1648054050000|2022-03-23 16:47:30|7448.7|7442.7|7451.6|7445.6|7451.6|7445.6|7448.7|7442.7|3
1648054060000|2022-03-23 16:47:40|7451.3|7445.3|7452.1|7446.1|7452.3|7446.3|7451.3|7445.3|1
1648054070000|2022-03-23 16:47:50|7451.3|7445.3|7452.1|7446.1|7452.1|7446.1|7451|7445|2
1648054080000|2022-03-23 16:48:00|7452.4|7446.4|7452.6|7446.6|7452.6|7446.6|7452.4|7446.4|1
1648054090000|2022-03-23 16:48:10|||||||||2
1648054100000|2022-03-23 16:48:20|7452.9|7446.9|7452.1|7446.1|7452.9|7446.9|7452.1|7446.1|2
1648054110000|2022-03-23 16:48:30|7452.4|7446.4|7451.3|7445.3|7452.6|7446.6|7451.3|7445.3|6
1648054120000|2022-03-23 16:48:40|7451.8|7445.8|7453.1|7447.1|7453.1|7447.1|7451.8|7445.8|9
1648054130000|2022-03-23 16:48:50|7452.4|7446.4|7452.6|7446.6|7452.6|7446.6|7451.9|7445.9|12
1648054140000|2022-03-23 16:49:00|7452.9|7446.9|7453.1|7447.1|7453.4|7447.4|7452.6|7446.6|2
1648054150000|2022-03-23 16:49:10|7453.4|7447.4|7446.9|7440.9|7453.4|7447.4|7446.6|7440.6|12
1648054160000|2022-03-23 16:49:20|7447.9|7441.9|7447.9|7441.9|7447.9|7441.9|7447.9|7441.9|0
1648054170000|2022-03-23 16:49:30|7448.1|7442.1|7447.5|7441.5|7448.1|7442.1|7446.8|7440.8|3
1648054180000|2022-03-23 16:49:40|7447.3|7441.3|7443.7|7437.7|7448.3|7442.3|7443.7|7437.7|11
1648054190000|2022-03-23 16:49:50|7443.5|7437.5|7444|7438|7444|7438|7443.5|7437.5|3
1648054210000|2022-03-23 16:50:10|7444.2|7438.2|7443.9|7437.9|7444.2|7438.2|7443.9|7437.9|0
1648054220000|2022-03-23 16:50:20|7444.4|7438.4|7444.9|7438.9|7444.9|7438.9|7444.4|7438.4|4
1648054230000|2022-03-23 16:50:30|7443.9|7437.9|7444.4|7438.4|7444.4|7438.4|7443.9|7437.9|6
1648054240000|2022-03-23 16:50:40|7444.1|7438.1|7443.7|7437.7|7445.1|7439.1|7443.4|7437.4|3
1648054250000|2022-03-23 16:50:50|7442.5|7436.5|7442.2|7436.2|7442.5|7436.5|7441.6|7435.6|3
1648054260000|2022-03-23 16:51:00|7442.5|7436.5|7442.5|7436.5|7442.5|7436.5|7442.2|7436.2|0
1648054270000|2022-03-23 16:51:10|7442.2|7436.2|7442.7|7436.7|7442.7|7436.7|7442.2|7436.2|0
1648054280000|2022-03-23 16:51:20|7442.5|7436.5|7444|7438|7444|7438|7442.5|7436.5|2
1648054310000|2022-03-23 16:51:50|7444.6|7438.6|7444.6|7438.6|7445.4|7439.4|7444.6|7438.6|2
1648054320000|2022-03-23 16:52:00|7444.9|7438.9|7444.9|7438.9|7445.1|7439.1|7444.9|7438.9|1
1648054340000|2022-03-23 16:52:20|7444.6|7438.6|7444.1|7438.1|7444.6|7438.6|7444.1|7438.1|6
1648054350000|2022-03-23 16:52:30|7444|7438|7444.3|7438.3|7444.3|7438.3|7444|7438|1
1648054360000|2022-03-23 16:52:40|7443.5|7437.5|7443.5|7437.5|7443.5|7437.5|7443.2|7437.2|3
1648054370000|2022-03-23 16:52:50|7443.8|7437.8|7443.7|7437.7|7443.8|7437.8|7443.2|7437.2|2
1648054380000|2022-03-23 16:53:00|7444|7438|7444.3|7438.3|7444.3|7438.3|7444|7438|2
1648054400000|2022-03-23 16:53:20|7444.4|7438.4|7444.6|7438.6|7444.6|7438.6|7444.4|7438.4|1
1648054410000|2022-03-23 16:53:30|7444.4|7438.4|7445.1|7439.1|7445.1|7439.1|7444.1|7438.1|1
1648054420000|2022-03-23 16:53:40|7445.4|7439.4|7445.4|7439.4|7445.4|7439.4|7445.4|7439.4|0
1648054440000|2022-03-23 16:54:00|7444.6|7438.6|7442.4|7436.4|7444.9|7438.9|7442.1|7436.1|6
1648054450000|2022-03-23 16:54:10|7442|7436|7440.6|7434.6|7442|7436|7440.4|7434.4|1
1648054460000|2022-03-23 16:54:20|7440.9|7434.9|7440.1|7434.1|7440.9|7434.9|7440.1|7434.1|0
1648054470000|2022-03-23 16:54:30|7440.4|7434.4|7441.7|7435.7|7441.7|7435.7|7440.4|7434.4|1
1648054480000|2022-03-23 16:54:40|7441.4|7435.4|7440.9|7434.9|7441.4|7435.4|7440.9|7434.9|2
1648054490000|2022-03-23 16:54:50|7441.1|7435.1|7440.9|7434.9|7441.9|7435.9|7440.9|7434.9|1
1648054500000|2022-03-23 16:55:00|7440.6|7434.6|7442.3|7436.3|7443.1|7437.1|7440.6|7434.6|1
1648054530000|2022-03-23 16:55:30|7441.8|7435.8|7441.1|7435.1|7441.8|7435.8|7440.8|7434.8|0
1648054540000|2022-03-23 16:55:40|7440.8|7434.8|7440.8|7434.8|7441.6|7435.6|7440.8|7434.8|3
1648054550000|2022-03-23 16:55:50|7440.6|7434.6|7441.8|7435.8|7441.8|7435.8|7440.3|7434.3|7
1648054560000|2022-03-23 16:56:00|7442.3|7436.3|7442.8|7436.8|7443.6|7437.6|7442.3|7436.3|4
1648054570000|2022-03-23 16:56:10|||||||||1
1648054580000|2022-03-23 16:56:20|7443.3|7437.3|7445.3|7439.3|7445.3|7439.3|7443.3|7437.3|2
1648054590000|2022-03-23 16:56:30|7445.6|7439.6|7445.3|7439.3|7445.6|7439.6|7445.3|7439.3|0
1648054600000|2022-03-23 16:56:40|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|2
1648054610000|2022-03-23 16:56:50|7445.6|7439.6|7445.5|7439.5|7445.6|7439.6|7444.9|7438.9|4
1648054620000|2022-03-23 16:57:00|7445.7|7439.7|7445.2|7439.2|7445.7|7439.7|7445.2|7439.2|3
1648054630000|2022-03-23 16:57:10|7445.4|7439.4|7443|7437|7445.4|7439.4|7442.4|7436.4|1
1648054640000|2022-03-23 16:57:20|7442.7|7436.7|7441.5|7435.5|7442.7|7436.7|7441.5|7435.5|5
1648054650000|2022-03-23 16:57:30|7441|7435|7440.3|7434.3|7441.5|7435.5|7440.3|7434.3|1
1648054670000|2022-03-23 16:57:50|7440.1|7434.1|7440.6|7434.6|7441.1|7435.1|7440.1|7434.1|1
1648054680000|2022-03-23 16:58:00|7440.1|7434.1|7440.6|7434.6|7440.8|7434.8|7439.8|7433.8|7
1648054690000|2022-03-23 16:58:10|7440.4|7434.4|7440.3|7434.3|7440.9|7434.9|7440.3|7434.3|7
1648054700000|2022-03-23 16:58:20|7441.1|7435.1|7441.2|7435.2|7441.4|7435.4|7440.7|7434.7|8
1648054710000|2022-03-23 16:58:30|7441.7|7435.7|7440.2|7434.2|7441.7|7435.7|7440.2|7434.2|3
1648054720000|2022-03-23 16:58:40|7439.9|7433.9|7438.8|7432.8|7440.4|7434.4|7438.8|7432.8|1
1648054730000|2022-03-23 16:58:50|7439.1|7433.1|7441.4|7435.4|7441.9|7435.9|7439.1|7433.1|9
1648054740000|2022-03-23 16:59:00|7441.2|7435.2|7441.2|7435.2|7441.2|7435.2|7441.2|7435.2|1
1648054750000|2022-03-23 16:59:10|7440.9|7434.9|7440.6|7434.6|7441.1|7435.1|7440.6|7434.6|2
1648054760000|2022-03-23 16:59:20|7440.3|7434.3|7439.8|7433.8|7440.3|7434.3|7439.6|7433.6|3
1648054770000|2022-03-23 16:59:30|7440.6|7434.6|7441.2|7435.2|7441.2|7435.2|7440.1|7434.1|14
1648054780000|2022-03-23 16:59:40|7441.4|7435.4|7442.2|7436.2|7442.2|7436.2|7441.4|7435.4|6
1648054790000|2022-03-23 16:59:50|||||||||27
1648054800000|2022-03-23 17:00:00|7440.9|7434.9|7438.6|7432.6|7440.9|7434.9|7438.2|7432.2|27
1648054810000|2022-03-23 17:00:10|7438.8|7432.8|7437.1|7431.1|7438.8|7432.8|7436.2|7430.2|30
1648054820000|2022-03-23 17:00:20|7437.3|7431.3|7435.4|7429.4|7438.1|7432.1|7431.7|7425.7|12
1648054830000|2022-03-23 17:00:30|7436.2|7430.2|7436.9|7430.9|7437.2|7431.2|7435.9|7429.9|2
1648054840000|2022-03-23 17:00:40|7437.2|7431.2|7436.8|7430.8|7437.2|7431.2|7436.6|7430.6|4
1648054850000|2022-03-23 17:00:50|7437.3|7431.3|7438.7|7432.7|7440.4|7434.4|7437.3|7431.3|15
1648054860000|2022-03-23 17:01:00|7437.8|7431.8|7433.2|7427.2|7437.8|7431.8|7432.7|7426.7|8
1648054870000|2022-03-23 17:01:10|7433.4|7427.4|7434.2|7428.2|7434.2|7428.2|7433.2|7427.2|0
1648054880000|2022-03-23 17:01:20|7435.3|7429.3|7438.4|7432.4|7439.9|7433.9|7435.3|7429.3|22
1648054890000|2022-03-23 17:01:30|7438.9|7432.9|7439.9|7433.9|7440.9|7434.9|7438.9|7432.9|0
1648054900000|2022-03-23 17:01:40|7440.6|7434.6|7440.9|7434.9|7440.9|7434.9|7440.6|7434.6|0
1648054910000|2022-03-23 17:01:50|7440.7|7434.7|7443.4|7437.4|7443.4|7437.4|7440.7|7434.7|1
1648054920000|2022-03-23 17:02:00|7443.2|7437.2|7447.7|7441.7|7447.7|7441.7|7443.2|7437.2|10
1648054930000|2022-03-23 17:02:10|7447.9|7441.9|7451.2|7445.2|7451.9|7445.9|7447.4|7441.4|14
1648054940000|2022-03-23 17:02:20|7451.4|7445.4|7453.9|7447.9|7453.9|7447.9|7449.4|7443.4|9
1648054950000|2022-03-23 17:02:30|7454.4|7448.4|7455.4|7449.4|7455.4|7449.4|7453.7|7447.7|13
1648054960000|2022-03-23 17:02:40|7455.7|7449.7|7456.9|7450.9|7458.9|7452.9|7455.4|7449.4|20
1648054970000|2022-03-23 17:02:50|7458.9|7452.9|7456.9|7450.9|7458.9|7452.9|7455.7|7449.7|23
1648054980000|2022-03-23 17:03:00|7456.7|7450.7|7456.4|7450.4|7456.7|7450.7|7456.4|7450.4|1
1648054990000|2022-03-23 17:03:10|7456.7|7450.7|7456.9|7450.9|7457.2|7451.2|7456.7|7450.7|1
1648055000000|2022-03-23 17:03:20|7457.2|7451.2|7458.4|7452.4|7458.4|7452.4|7457.2|7451.2|7
1648055010000|2022-03-23 17:03:30|7458.9|7452.9|7459.4|7453.4|7459.4|7453.4|7458.9|7452.9|3
1648055020000|2022-03-23 17:03:40|7459.2|7453.2|7457.9|7451.9|7459.2|7453.2|7457.9|7451.9|2
1648055030000|2022-03-23 17:03:50|7458.5|7452.5|7458.9|7452.9|7458.9|7452.9|7458.5|7452.5|3
1648055040000|2022-03-23 17:04:00|7458.4|7452.4|7458.4|7452.4|7458.6|7452.6|7457.9|7451.9|11
1648055050000|2022-03-23 17:04:10|7457.9|7451.9|7457.9|7451.9|7457.9|7451.9|7457.9|7451.9|6
1648055060000|2022-03-23 17:04:20|7458.2|7452.2|7457.4|7451.4|7459.4|7453.4|7457.4|7451.4|16
1648055070000|2022-03-23 17:04:30|7457.6|7451.6|7457.6|7451.6|7457.9|7451.9|7457.6|7451.6|9
1648055080000|2022-03-23 17:04:40|7457.9|7451.9|7458.3|7452.3|7458.3|7452.3|7457.9|7451.9|4
1648055090000|2022-03-23 17:04:50|7454|7448|7454|7448|7454|7448|7454|7448|7
1648055100000|2022-03-23 17:05:00|7453.6|7447.6|7453|7447|7454|7448|7452.5|7446.5|3
1648055110000|2022-03-23 17:05:10|7453.5|7447.5|7453.9|7447.9|7454.3|7448.3|7453.4|7447.4|3
1648055120000|2022-03-23 17:05:20|7454.4|7448.4|7455.5|7449.5|7455.5|7449.5|7453|7447|7
1648055140000|2022-03-23 17:05:40|7454.3|7448.3|7453|7447|7454.3|7448.3|7452.5|7446.5|7
1648055150000|2022-03-23 17:05:50|7453.3|7447.3|7454.6|7448.6|7455.1|7449.1|7453.3|7447.3|7
1648055160000|2022-03-23 17:06:00|7453.8|7447.8|7454.6|7448.6|7454.6|7448.6|7453.8|7447.8|2
1648055170000|2022-03-23 17:06:10|7454.3|7448.3|7456.1|7450.1|7456.1|7450.1|7454.3|7448.3|1
1648055180000|2022-03-23 17:06:20|7455.8|7449.8|7455.8|7449.8|7455.8|7449.8|7455.8|7449.8|2
1648055190000|2022-03-23 17:06:30|7455.6|7449.6|7455.3|7449.3|7455.6|7449.6|7454.8|7448.8|1
1648055200000|2022-03-23 17:06:40|7456.5|7450.5|7455.8|7449.8|7456.5|7450.5|7455.3|7449.3|6
1648055210000|2022-03-23 17:06:50|7455.3|7449.3|7453.5|7447.5|7455.5|7449.5|7452.8|7446.8|10
1648055220000|2022-03-23 17:07:00|7454|7448|7453.5|7447.5|7455|7449|7453.3|7447.3|1
1648055230000|2022-03-23 17:07:10|7454|7448|7455.8|7449.8|7455.8|7449.8|7454|7448|3
1648055240000|2022-03-23 17:07:20|7455.3|7449.3|7455|7449|7455.3|7449.3|7454.8|7448.8|1
1648055250000|2022-03-23 17:07:30|7455.3|7449.3|7456|7450|7456|7450|7454.5|7448.5|1
1648055260000|2022-03-23 17:07:40|7456.4|7450.4|7456.4|7450.4|7456.4|7450.4|7456.4|7450.4|1
1648055270000|2022-03-23 17:07:50|7456.6|7450.6|7456.4|7450.4|7457.4|7451.4|7456.4|7450.4|1
1648055280000|2022-03-23 17:08:00|7456.6|7450.6|7455.1|7449.1|7456.9|7450.9|7455.1|7449.1|6
1648055290000|2022-03-23 17:08:10|7454.7|7448.7|7454.7|7448.7|7455.7|7449.7|7454.7|7448.7|3
1648055300000|2022-03-23 17:08:20|7454.9|7448.9|7455|7449|7455.9|7449.9|7454.9|7448.9|3
1648055310000|2022-03-23 17:08:30|7455.2|7449.2|7453.9|7447.9|7455.5|7449.5|7453.9|7447.9|4
1648055320000|2022-03-23 17:08:40|7455|7449|7455.2|7449.2|7455.2|7449.2|7454.7|7448.7|3
1648055330000|2022-03-23 17:08:50|7455.7|7449.7|7456|7450|7456|7450|7455.5|7449.5|2
1648055340000|2022-03-23 17:09:00|7455.7|7449.7|7455|7449|7455.7|7449.7|7455|7449|0
1648055350000|2022-03-23 17:09:10|7455.2|7449.2|7454.7|7448.7|7455.5|7449.5|7454.2|7448.2|0
1648055360000|2022-03-23 17:09:20|7452.8|7446.8|7452.4|7446.4|7452.8|7446.8|7452.4|7446.4|8
1648055370000|2022-03-23 17:09:30|7452.6|7446.6|7452.6|7446.6|7452.6|7446.6|7452.6|7446.6|0
1648055380000|2022-03-23 17:09:40|7452.4|7446.4|7452.4|7446.4|7452.4|7446.4|7452.4|7446.4|0
1648055390000|2022-03-23 17:09:50|7452.8|7446.8|7452.8|7446.8|7452.8|7446.8|7452.8|7446.8|0
1648055400000|2022-03-23 17:10:00|7452.6|7446.6|7453.8|7447.8|7453.8|7447.8|7452.6|7446.6|3
1648055410000|2022-03-23 17:10:10|7452.9|7446.9|7457.6|7451.6|7457.6|7451.6|7452.8|7446.8|9
1648055420000|2022-03-23 17:10:20|7457.8|7451.8|7457.6|7451.6|7458.5|7452.5|7457.3|7451.3|5
1648055430000|2022-03-23 17:10:30|7457.3|7451.3|7457.3|7451.3|7458.3|7452.3|7456.8|7450.8|7
1648055440000|2022-03-23 17:10:40|7457.1|7451.1|7456.8|7450.8|7457.1|7451.1|7456.8|7450.8|2
1648055450000|2022-03-23 17:10:50|7457.6|7451.6|7456.3|7450.3|7457.8|7451.8|7456.3|7450.3|6
1648055460000|2022-03-23 17:11:00|7456.7|7450.7|7457.3|7451.3|7457.3|7451.3|7456.7|7450.7|6
1648055470000|2022-03-23 17:11:10|7456.6|7450.6|7456.6|7450.6|7456.6|7450.6|7456.6|7450.6|2
1648055490000|2022-03-23 17:11:30|7456.3|7450.3|7458|7452|7458.6|7452.6|7456.1|7450.1|13
1648055500000|2022-03-23 17:11:40|7457.8|7451.8|7462.1|7456.1|7462.1|7456.1|7457.8|7451.8|37
1648055510000|2022-03-23 17:11:50|||||||||1
1648055520000|2022-03-23 17:12:00|7461.8|7455.8|7461.8|7455.8|7462|7456|7461.6|7455.6|8
1648055530000|2022-03-23 17:12:10|7461.6|7455.6|7461.5|7455.5|7461.6|7455.6|7461.5|7455.5|4
1648055550000|2022-03-23 17:12:30|7461.3|7455.3|7461.3|7455.3|7461.3|7455.3|7461.3|7455.3|4
1648055560000|2022-03-23 17:12:40|7461.5|7455.5|7461.1|7455.1|7461.8|7455.8|7461.1|7455.1|7
1648055570000|2022-03-23 17:12:50|7461.6|7455.6|7461.6|7455.6|7462.3|7456.3|7461.6|7455.6|2
1648055590000|2022-03-23 17:13:10|||||||||5
1648055600000|2022-03-23 17:13:20|7461.5|7455.5|7461.8|7455.8|7462.3|7456.3|7461.5|7455.5|11
1648055620000|2022-03-23 17:13:40|7461.5|7455.5|7461.8|7455.8|7461.8|7455.8|7461.5|7455.5|1
1648055630000|2022-03-23 17:13:50|7462.3|7456.3|7461.6|7455.6|7462.3|7456.3|7461.6|7455.6|2
1648055650000|2022-03-23 17:14:10|7461.3|7455.3|7461.6|7455.6|7461.8|7455.8|7461.3|7455.3|10
1648055660000|2022-03-23 17:14:20|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|1
1648055670000|2022-03-23 17:14:30|7462.3|7456.3|7462.1|7456.1|7462.3|7456.3|7462.1|7456.1|7
1648055680000|2022-03-23 17:14:40|7462.6|7456.6|7461.4|7455.4|7462.6|7456.6|7461.4|7455.4|3
1648055690000|2022-03-23 17:14:50|7461.2|7455.2|7461.2|7455.2|7461.8|7455.8|7460.9|7454.9|8
1648055700000|2022-03-23 17:15:00|7462.4|7456.4|7462.1|7456.1|7462.4|7456.4|7462.1|7456.1|2
1648055710000|2022-03-23 17:15:10|7462.9|7456.9|7462.2|7456.2|7462.9|7456.9|7462.2|7456.2|12
1648055730000|2022-03-23 17:15:30|7461.7|7455.7|7462.2|7456.2|7463.9|7457.9|7461.7|7455.7|19
1648055740000|2022-03-23 17:15:40|7462.4|7456.4|7462.1|7456.1|7462.4|7456.4|7461.9|7455.9|6
1648055750000|2022-03-23 17:15:50|7462.3|7456.3|7462.1|7456.1|7462.3|7456.3|7462.1|7456.1|0
1648055760000|2022-03-23 17:16:00|7461.9|7455.9|7461.9|7455.9|7461.9|7455.9|7461.9|7455.9|0
1648055770000|2022-03-23 17:16:10|7462.2|7456.2|7462.1|7456.1|7462.6|7456.6|7461.9|7455.9|4
1648055780000|2022-03-23 17:16:20|7461.9|7455.9|7461.8|7455.8|7461.9|7455.9|7460.8|7454.8|3
1648055790000|2022-03-23 17:16:30|7461.3|7455.3|7462.8|7456.8|7463.1|7457.1|7461.3|7455.3|6
1648055800000|2022-03-23 17:16:40|7463.1|7457.1|7462.6|7456.6|7463.1|7457.1|7462.6|7456.6|4
1648055810000|2022-03-23 17:16:50|||||||||9
1648055820000|2022-03-23 17:17:00|7462.9|7456.9|7463.1|7457.1|7463.1|7457.1|7462.6|7456.6|12
1648055840000|2022-03-23 17:17:20|7462.8|7456.8|7462.8|7456.8|7462.8|7456.8|7462.8|7456.8|0
1648055870000|2022-03-23 17:17:50|7462.2|7456.2|7462.4|7456.4|7462.6|7456.6|7462.2|7456.2|17
1648055880000|2022-03-23 17:18:00|7462.2|7456.2|7462.9|7456.9|7463.4|7457.4|7462.2|7456.2|7
1648055900000|2022-03-23 17:18:20|7463.2|7457.2|7462.9|7456.9|7463.4|7457.4|7462.9|7456.9|1
1648055910000|2022-03-23 17:18:30|7462.6|7456.6|7462.6|7456.6|7462.6|7456.6|7462.6|7456.6|0
1648055920000|2022-03-23 17:18:40|7462.4|7456.4|7462.4|7456.4|7462.4|7456.4|7462.2|7456.2|9
1648055930000|2022-03-23 17:18:50|7462.7|7456.7|7463.7|7457.7|7463.7|7457.7|7462.7|7456.7|11
1648055940000|2022-03-23 17:19:00|7463.9|7457.9|7463.9|7457.9|7464.4|7458.4|7463.6|7457.6|12
1648055950000|2022-03-23 17:19:10|7463.7|7457.7|7465.4|7459.4|7465.7|7459.7|7463.7|7457.7|28
1648055960000|2022-03-23 17:19:20|7465.7|7459.7|7465.4|7459.4|7465.7|7459.7|7465.4|7459.4|4
1648055970000|2022-03-23 17:19:30|||||||||9
1648055980000|2022-03-23 17:19:40|7465.2|7459.2|7464.7|7458.7|7465.2|7459.2|7463.9|7457.9|26
1648055990000|2022-03-23 17:19:50|7465.1|7459.1|7465.4|7459.4|7465.4|7459.4|7464.9|7458.9|6
1648056000000|2022-03-23 17:20:00|7465.7|7459.7|7466.2|7460.2|7466.2|7460.2|7465.7|7459.7|6
1648056010000|2022-03-23 17:20:10|7465.9|7459.9|7465.4|7459.4|7466.7|7460.7|7464.7|7458.7|7
1648056020000|2022-03-23 17:20:20|7466.2|7460.2|7466.7|7460.7|7466.7|7460.7|7466.2|7460.2|13
1648056030000|2022-03-23 17:20:30|7466.2|7460.2|7465.9|7459.9|7466.4|7460.4|7465.7|7459.7|6
1648056040000|2022-03-23 17:20:40|7465.7|7459.7|7465.6|7459.6|7465.7|7459.7|7465.4|7459.4|3
1648056050000|2022-03-23 17:20:50|7465.9|7459.9|7466.1|7460.1|7466.1|7460.1|7465.9|7459.9|0
1648056060000|2022-03-23 17:21:00|7466.4|7460.4|7470.4|7464.4|7471.1|7465.1|7466.4|7460.4|13
1648056070000|2022-03-23 17:21:10|7470.1|7464.1|7470.2|7464.2|7471.1|7465.1|7470.1|7464.1|7
1648056080000|2022-03-23 17:21:20|7470.6|7464.6|7469.6|7463.6|7470.6|7464.6|7469.6|7463.6|2
1648056090000|2022-03-23 17:21:30|7469.4|7463.4|7468.6|7462.6|7469.6|7463.6|7468.6|7462.6|7
1648056100000|2022-03-23 17:21:40|7468.4|7462.4|7467.9|7461.9|7469.1|7463.1|7467.9|7461.9|6
1648056110000|2022-03-23 17:21:50|7468.4|7462.4|7466.9|7460.9|7468.4|7462.4|7466.7|7460.7|1
1648056120000|2022-03-23 17:22:00|7466.7|7460.7|7466.9|7460.9|7467.9|7461.9|7466.7|7460.7|10
1648056130000|2022-03-23 17:22:10|7466.7|7460.7|7466.6|7460.6|7467.4|7461.4|7466.2|7460.2|6
1648056140000|2022-03-23 17:22:20|7466.4|7460.4|7466.6|7460.6|7466.9|7460.9|7466.4|7460.4|0
1648056150000|2022-03-23 17:22:30|7466.4|7460.4|7466.4|7460.4|7466.9|7460.9|7466.4|7460.4|0
1648056160000|2022-03-23 17:22:40|7466.7|7460.7|7465.7|7459.7|7466.9|7460.9|7465.4|7459.4|12
1648056170000|2022-03-23 17:22:50|7465.2|7459.2|7464.7|7458.7|7465.7|7459.7|7464.7|7458.7|5
1648056180000|2022-03-23 17:23:00|7466.2|7460.2|7465.7|7459.7|7466.5|7460.5|7464.7|7458.7|9
1648056190000|2022-03-23 17:23:10|7465.5|7459.5|7466.5|7460.5|7466.7|7460.7|7464.4|7458.4|7
1648056200000|2022-03-23 17:23:20|7467|7461|7466.5|7460.5|7467|7461|7466.5|7460.5|5
1648056210000|2022-03-23 17:23:30|7466.2|7460.2|7464|7458|7466.2|7460.2|7464|7458|4
1648056220000|2022-03-23 17:23:40|7463.5|7457.5|7463|7457|7463.7|7457.7|7463|7457|4
1648056230000|2022-03-23 17:23:50|7463.2|7457.2|7462.2|7456.2|7463.2|7457.2|7462.2|7456.2|4
1648056240000|2022-03-23 17:24:00|7463|7457|7462.2|7456.2|7463.5|7457.5|7461.9|7455.9|11
1648056250000|2022-03-23 17:24:10|7462.7|7456.7|7463.2|7457.2|7463.2|7457.2|7462.7|7456.7|2
1648056260000|2022-03-23 17:24:20|7463.7|7457.7|7462.7|7456.7|7464.1|7458.1|7462.4|7456.4|14
1648056270000|2022-03-23 17:24:30|7463.1|7457.1|7462.4|7456.4|7463.1|7457.1|7461.9|7455.9|14
1648056280000|2022-03-23 17:24:40|7462.9|7456.9|7462.2|7456.2|7462.9|7456.9|7462.2|7456.2|2
1648056290000|2022-03-23 17:24:50|7461.7|7455.7|7462.7|7456.7|7462.7|7456.7|7461.7|7455.7|2
1648056300000|2022-03-23 17:25:00|7462.5|7456.5|7461.9|7455.9|7462.7|7456.7|7461.9|7455.9|22
1648056310000|2022-03-23 17:25:10|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|7
1648056320000|2022-03-23 17:25:20|7462.5|7456.5|7455.9|7449.9|7462.7|7456.7|7455.9|7449.9|12
1648056330000|2022-03-23 17:25:30|7455.6|7449.6|7459.9|7453.9|7459.9|7453.9|7455.6|7449.6|12
1648056340000|2022-03-23 17:25:40|7460.1|7454.1|7461.1|7455.1|7461.1|7455.1|7460.1|7454.1|9
1648056350000|2022-03-23 17:25:50|7461.4|7455.4|7461.6|7455.6|7461.6|7455.6|7461.4|7455.4|1
1648056360000|2022-03-23 17:26:00|7461.4|7455.4|7461.4|7455.4|7461.6|7455.6|7461.4|7455.4|5
1648056370000|2022-03-23 17:26:10|7461.6|7455.6|7460.4|7454.4|7461.6|7455.6|7460.4|7454.4|3
1648056390000|2022-03-23 17:26:30|7459.4|7453.4|7460.1|7454.1|7460.1|7454.1|7459.4|7453.4|5
1648056400000|2022-03-23 17:26:40|7459.8|7453.8|7460.6|7454.6|7460.8|7454.8|7459.8|7453.8|4
1648056410000|2022-03-23 17:26:50|7460.1|7454.1|7459.1|7453.1|7460.1|7454.1|7459.1|7453.1|5
1648056420000|2022-03-23 17:27:00|7458.9|7452.9|7458.3|7452.3|7459.4|7453.4|7458.3|7452.3|5
1648056430000|2022-03-23 17:27:10|7456.8|7450.8|7458.8|7452.8|7458.8|7452.8|7456.8|7450.8|3
1648056440000|2022-03-23 17:27:20|7459.1|7453.1|7458.3|7452.3|7459.1|7453.1|7458.3|7452.3|3
1648056450000|2022-03-23 17:27:30|7458.1|7452.1|7457.6|7451.6|7458.1|7452.1|7457.6|7451.6|1
1648056460000|2022-03-23 17:27:40|7457.8|7451.8|7458.6|7452.6|7458.8|7452.8|7457.8|7451.8|1
1648056480000|2022-03-23 17:28:00|7459.6|7453.6|7461.4|7455.4|7462.1|7456.1|7459.6|7453.6|9
1648056490000|2022-03-23 17:28:10|7461.7|7455.7|7461.6|7455.6|7461.7|7455.7|7461.6|7455.6|1
1648056500000|2022-03-23 17:28:20|7461.4|7455.4|7459.6|7453.6|7461.4|7455.4|7459.6|7453.6|9
1648056510000|2022-03-23 17:28:30|7460.4|7454.4|7460.3|7454.3|7462.6|7456.6|7460.1|7454.1|15
1648056520000|2022-03-23 17:28:40|7459.7|7453.7|7459.8|7453.8|7459.8|7453.8|7459.6|7453.6|9
1648056530000|2022-03-23 17:28:50|7459.6|7453.6|7460.3|7454.3|7460.3|7454.3|7459.6|7453.6|0
1648056540000|2022-03-23 17:29:00|7460.6|7454.6|7459.6|7453.6|7460.6|7454.6|7459.6|7453.6|7
1648056550000|2022-03-23 17:29:10|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|7459.8|7453.8|0
1648056560000|2022-03-23 17:29:20|7458.6|7452.6|7459.1|7453.1|7459.1|7453.1|7458.6|7452.6|12
1648056570000|2022-03-23 17:29:30|7458.6|7452.6|7457.6|7451.6|7458.6|7452.6|7457.1|7451.1|6
1648056580000|2022-03-23 17:29:40|7457.8|7451.8|7458.3|7452.3|7458.3|7452.3|7457.6|7451.6|3
1648056590000|2022-03-23 17:29:50|7458.1|7452.1|7458.1|7452.1|7458.1|7452.1|7458.1|7452.1|4
1648056600000|2022-03-23 17:30:00|7457.8|7451.8|7458.1|7452.1|7458.1|7452.1|7457.8|7451.8|1
1648056610000|2022-03-23 17:30:10|7458.3|7452.3|7458.8|7452.8|7459|7453|7458.3|7452.3|2
1648056620000|2022-03-23 17:30:20|7457.8|7451.8|7457|7451|7458.3|7452.3|7457|7451|11
1648056630000|2022-03-23 17:30:30|7457.2|7451.2|7457.7|7451.7|7458.5|7452.5|7457.2|7451.2|10
1648056640000|2022-03-23 17:30:40|7458|7452|7458.5|7452.5|7458.5|7452.5|7458|7452|0
1648056650000|2022-03-23 17:30:50|7458.2|7452.2|7447.7|7441.7|7459.5|7453.5|7447.7|7441.7|20
1648056660000|2022-03-23 17:31:00|7448.2|7442.2|7447|7441|7448.5|7442.5|7447|7441|36
1648056670000|2022-03-23 17:31:10|7446.8|7440.8|7445.4|7439.4|7451.7|7445.7|7444.7|7438.7|31
1648056680000|2022-03-23 17:31:20|7444.6|7438.6|7445.2|7439.2|7445.7|7439.7|7444.4|7438.4|17
1648056690000|2022-03-23 17:31:30|7444.8|7438.8|7440.3|7434.3|7444.8|7438.8|7440.3|7434.3|25
1648056700000|2022-03-23 17:31:40|7440.6|7434.6|7428.2|7422.2|7441.7|7435.7|7427.4|7421.4|20
1648056710000|2022-03-23 17:31:50|7428.4|7422.4|7425.6|7419.6|7429.3|7423.3|7424.8|7418.8|19
1648056720000|2022-03-23 17:32:00|7425.8|7419.8|7426.5|7420.5|7426.6|7420.6|7424.8|7418.8|6
1648056730000|2022-03-23 17:32:10|7426.3|7420.3|7426.5|7420.5|7427.5|7421.5|7426|7420|12
1648056740000|2022-03-23 17:32:20|7426.8|7420.8|7428.5|7422.5|7428.5|7422.5|7426.8|7420.8|4
1648056750000|2022-03-23 17:32:30|7429|7423|7426.2|7420.2|7429|7423|7425.8|7419.8|12
1648056760000|2022-03-23 17:32:40|7426|7420|7426.2|7420.2|7426.2|7420.2|7426|7420|17
1648056770000|2022-03-23 17:32:50|7427|7421|7427.3|7421.3|7427.3|7421.3|7427|7421|5
1648056780000|2022-03-23 17:33:00|7427.8|7421.8|7430|7424|7430.5|7424.5|7427.5|7421.5|9
1648056790000|2022-03-23 17:33:10|7430.2|7424.2|7432.3|7426.3|7432.8|7426.8|7430.2|7424.2|7
1648056800000|2022-03-23 17:33:20|7432.5|7426.5|7433.8|7427.8|7433.8|7427.8|7432.5|7426.5|11
1648056810000|2022-03-23 17:33:30|7433.3|7427.3|7431.3|7425.3|7433.3|7427.3|7431.3|7425.3|2
1648056820000|2022-03-23 17:33:40|7431.5|7425.5|7431.8|7425.8|7432.3|7426.3|7431.5|7425.5|0
1648056830000|2022-03-23 17:33:50|7432|7426|7433.5|7427.5|7434|7428|7432|7426|4
1648056840000|2022-03-23 17:34:00|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|0
1648056850000|2022-03-23 17:34:10|7432.3|7426.3|7431.3|7425.3|7432.3|7426.3|7431.3|7425.3|2
1648056860000|2022-03-23 17:34:20|7431.8|7425.8|7432.3|7426.3|7433.3|7427.3|7431.8|7425.8|3
1648056870000|2022-03-23 17:34:30|7432|7426|7431.8|7425.8|7432.8|7426.8|7431.8|7425.8|6
1648056880000|2022-03-23 17:34:40|7432.3|7426.3|7432.5|7426.5|7432.5|7426.5|7432.3|7426.3|4
1648056890000|2022-03-23 17:34:50|7431|7425|7427|7421|7431|7425|7427|7421|13
1648056900000|2022-03-23 17:35:00|7426.5|7420.5|7428.5|7422.5|7428.8|7422.8|7426.5|7420.5|6
1648056910000|2022-03-23 17:35:10|7428.7|7422.7|7431.5|7425.5|7431.5|7425.5|7428.7|7422.7|2
1648056920000|2022-03-23 17:35:20|7431.8|7425.8|7432.5|7426.5|7432.5|7426.5|7431.8|7425.8|3
1648056930000|2022-03-23 17:35:30|7431.2|7425.2|7431.5|7425.5|7431.5|7425.5|7431.2|7425.2|3
1648056940000|2022-03-23 17:35:40|7431.8|7425.8|7431.7|7425.7|7432|7426|7431.7|7425.7|2
1648056950000|2022-03-23 17:35:50|7431.4|7425.4|7431.9|7425.9|7431.9|7425.9|7431.4|7425.4|2
1648056960000|2022-03-23 17:36:00|7432.2|7426.2|7431.5|7425.5|7432.5|7426.5|7431.5|7425.5|4
1648056970000|2022-03-23 17:36:10|7431.8|7425.8|7432.4|7426.4|7432.4|7426.4|7431.5|7425.5|1
1648056980000|2022-03-23 17:36:20|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|0
1648057000000|2022-03-23 17:36:40|7431.9|7425.9|7430.6|7424.6|7431.9|7425.9|7430.4|7424.4|9
1648057010000|2022-03-23 17:36:50|7430.9|7424.9|7432|7426|7432|7426|7430.9|7424.9|6
1648057020000|2022-03-23 17:37:00|7431.7|7425.7|7431.7|7425.7|7433.2|7427.2|7431.4|7425.4|10
1648057030000|2022-03-23 17:37:10|7431.9|7425.9|7433|7427|7433.2|7427.2|7431.7|7425.7|14
1648057040000|2022-03-23 17:37:20|7433.2|7427.2|7432.7|7426.7|7433.2|7427.2|7432|7426|6
1648057050000|2022-03-23 17:37:30|7433.2|7427.2|7432.9|7426.9|7433.2|7427.2|7432.7|7426.7|6
1648057060000|2022-03-23 17:37:40|||||||||4
1648057070000|2022-03-23 17:37:50|7433.4|7427.4|7433.1|7427.1|7433.4|7427.4|7432.9|7426.9|2
1648057080000|2022-03-23 17:38:00|7435.6|7429.6|7436.1|7430.1|7436.6|7430.6|7434.1|7428.1|19
1648057090000|2022-03-23 17:38:10|7435.6|7429.6|7436.1|7430.1|7436.6|7430.6|7435.6|7429.6|17
1648057100000|2022-03-23 17:38:20|7436.6|7430.6|7434.4|7428.4|7436.6|7430.6|7434.4|7428.4|19
1648057110000|2022-03-23 17:38:30|7434.6|7428.6|7433.6|7427.6|7434.6|7428.6|7433.6|7427.6|4
1648057120000|2022-03-23 17:38:40|7433.1|7427.1|7432.9|7426.9|7433.9|7427.9|7432.9|7426.9|0
1648057130000|2022-03-23 17:38:50|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|3
1648057140000|2022-03-23 17:39:00|7433.4|7427.4|7435.2|7429.2|7435.2|7429.2|7433.4|7427.4|5
1648057160000|2022-03-23 17:39:20|7434.7|7428.7|7434|7428|7434.7|7428.7|7434|7428|8
1648057170000|2022-03-23 17:39:30|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|7433.8|7427.8|11
1648057180000|2022-03-23 17:39:40|7432|7426|7432.3|7426.3|7432.3|7426.3|7431.8|7425.8|2
1648057190000|2022-03-23 17:39:50|7432.5|7426.5|7431.8|7425.8|7432.8|7426.8|7431.8|7425.8|12
1648057200000|2022-03-23 17:40:00|7432.3|7426.3|7433.3|7427.3|7433.3|7427.3|7431.1|7425.1|8
1648057210000|2022-03-23 17:40:10|7432.1|7426.1|7432.6|7426.6|7432.6|7426.6|7432.1|7426.1|7
1648057220000|2022-03-23 17:40:20|7432.1|7426.1|7431.6|7425.6|7433.1|7427.1|7431.6|7425.6|11
1648057240000|2022-03-23 17:40:40|7432.1|7426.1|7431.3|7425.3|7432.1|7426.1|7430.8|7424.8|1
1648057250000|2022-03-23 17:40:50|7431.6|7425.6|7431.6|7425.6|7432.1|7426.1|7430.6|7424.6|13
1648057260000|2022-03-23 17:41:00|7431.3|7425.3|7432.1|7426.1|7432.1|7426.1|7431.3|7425.3|20
1648057270000|2022-03-23 17:41:10|||||||||2
1648057280000|2022-03-23 17:41:20|7432.4|7426.4|7432|7426|7432.6|7426.6|7431.2|7425.2|81
1648057290000|2022-03-23 17:41:30|7432.2|7426.2|7432.1|7426.1|7432.8|7426.8|7431.8|7425.8|164
1648057300000|2022-03-23 17:41:40|7431.8|7425.8|7431.8|7425.8|7432.1|7426.1|7431|7425|19
1648057310000|2022-03-23 17:41:50|7431.1|7425.1|7431.8|7425.8|7431.8|7425.8|7431.1|7425.1|21
1648057320000|2022-03-23 17:42:00|7432.6|7426.6|7434.6|7428.6|7435.2|7429.2|7432.2|7426.2|18
1648057330000|2022-03-23 17:42:10|7433.9|7427.9|7437.2|7431.2|7437.7|7431.7|7433.9|7427.9|23
1648057340000|2022-03-23 17:42:20|7436.9|7430.9|7440.4|7434.4|7441.2|7435.2|7436.7|7430.7|28
1648057350000|2022-03-23 17:42:30|7440.7|7434.7|7437.4|7431.4|7440.7|7434.7|7436.8|7430.8|14
1648057360000|2022-03-23 17:42:40|7437.1|7431.1|7437.4|7431.4|7437.4|7431.4|7437.1|7431.1|3
1648057370000|2022-03-23 17:42:50|7437.2|7431.2|7437.4|7431.4|7437.4|7431.4|7437.2|7431.2|3
1648057380000|2022-03-23 17:43:00|7437.9|7431.9|7437.4|7431.4|7437.9|7431.9|7437.2|7431.2|8
1648057390000|2022-03-23 17:43:10|7437.2|7431.2|7435.4|7429.4|7437.2|7431.2|7434.4|7428.4|14
1648057400000|2022-03-23 17:43:20|7435.3|7429.3|7435.6|7429.6|7435.6|7429.6|7435.3|7429.3|2
1648057410000|2022-03-23 17:43:30|||||||||9
1648057420000|2022-03-23 17:43:40|7435.5|7429.5|7435|7429|7435.8|7429.8|7435|7429|12
1648057430000|2022-03-23 17:43:50|7435.2|7429.2|7435.2|7429.2|7435.5|7429.5|7434.7|7428.7|6
1648057440000|2022-03-23 17:44:00|7434.9|7428.9|7434.7|7428.7|7435.7|7429.7|7434.7|7428.7|6
1648057450000|2022-03-23 17:44:10|7434.9|7428.9|7433.5|7427.5|7434.9|7428.9|7433.5|7427.5|22
1648057460000|2022-03-23 17:44:20|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|2
1648057480000|2022-03-23 17:44:40|7435.3|7429.3|7434.5|7428.5|7435.3|7429.3|7434.5|7428.5|9
1648057490000|2022-03-23 17:44:50|7434.3|7428.3|7433|7427|7434.3|7428.3|7433|7427|7
1648057500000|2022-03-23 17:45:00|7433.5|7427.5|7435.5|7429.5|7435.5|7429.5|7433.5|7427.5|35
1648057510000|2022-03-23 17:45:10|7435.3|7429.3|7436|7430|7436|7430|7435.3|7429.3|1
1648057520000|2022-03-23 17:45:20|7435.8|7429.8|7434.5|7428.5|7435.8|7429.8|7434.3|7428.3|9
1648057530000|2022-03-23 17:45:30|7434.8|7428.8|7434|7428|7434.8|7428.8|7434|7428|7
1648057540000|2022-03-23 17:45:40|7433.5|7427.5|7433.1|7427.1|7433.5|7427.5|7432.8|7426.8|21
1648057550000|2022-03-23 17:45:50|7433.4|7427.4|7434.9|7428.9|7434.9|7428.9|7433.4|7427.4|5
1648057560000|2022-03-23 17:46:00|7435.4|7429.4|7435.9|7429.9|7435.9|7429.9|7434.6|7428.6|14
1648057570000|2022-03-23 17:46:10|7435.6|7429.6|7435.6|7429.6|7435.6|7429.6|7435.6|7429.6|1
1648057580000|2022-03-23 17:46:20|7435.8|7429.8|7436.9|7430.9|7437.4|7431.4|7435.8|7429.8|18
1648057590000|2022-03-23 17:46:30|7436.8|7430.8|7437.4|7431.4|7437.4|7431.4|7436.6|7430.6|7
1648057600000|2022-03-23 17:46:40|7437.9|7431.9|7444.6|7438.6|7444.6|7438.6|7437.7|7431.7|35
1648057610000|2022-03-23 17:46:50|7443.1|7437.1|7443.6|7437.6|7443.9|7437.9|7443.1|7437.1|4
1648057620000|2022-03-23 17:47:00|7443.2|7437.2|7437.8|7431.8|7443.2|7437.2|7437.8|7431.8|18
1648057630000|2022-03-23 17:47:10|7438.5|7432.5|7442|7436|7442.3|7436.3|7438.5|7432.5|25
1648057640000|2022-03-23 17:47:20|7441.5|7435.5|7444.5|7438.5|7445|7439|7440.3|7434.3|42
1648057650000|2022-03-23 17:47:30|7443|7437|7443|7437|7443|7437|7443|7437|9
1648057660000|2022-03-23 17:47:40|7442.8|7436.8|7444.5|7438.5|7444.5|7438.5|7442.8|7436.8|11
1648057670000|2022-03-23 17:47:50|7443.4|7437.4|7443.2|7437.2|7443.4|7437.4|7442.3|7436.3|8
1648057680000|2022-03-23 17:48:00|7442.9|7436.9|7446.5|7440.5|7446.5|7440.5|7442.9|7436.9|34
1648057690000|2022-03-23 17:48:10|7446.8|7440.8|7447|7441|7447.3|7441.3|7446|7440|29
1648057700000|2022-03-23 17:48:20|7446.3|7440.3|7445.4|7439.4|7446.5|7440.5|7445.4|7439.4|17
1648057710000|2022-03-23 17:48:30|7447.6|7441.6|7448.7|7442.7|7448.7|7442.7|7447.4|7441.4|28
1648057720000|2022-03-23 17:48:40|7448.2|7442.2|7448.2|7442.2|7449.2|7443.2|7448.2|7442.2|10
1648057730000|2022-03-23 17:48:50|7448.5|7442.5|7448|7442|7448.7|7442.7|7447.7|7441.7|5
1648057740000|2022-03-23 17:49:00|7448.4|7442.4|7448|7442|7449.2|7443.2|7448|7442|8
1648057750000|2022-03-23 17:49:10|7448.5|7442.5|7448.5|7442.5|7449|7443|7446.5|7440.5|13
1648057760000|2022-03-23 17:49:20|7448.2|7442.2|7449|7443|7449|7443|7448.2|7442.2|2
1648057770000|2022-03-23 17:49:30|7448.5|7442.5|7448|7442|7448.7|7442.7|7448|7442|35
1648057780000|2022-03-23 17:49:40|7448.3|7442.3|7448|7442|7448.5|7442.5|7448|7442|5
1648057790000|2022-03-23 17:49:50|7447.5|7441.5|7448.3|7442.3|7448.3|7442.3|7447.5|7441.5|8
1648057800000|2022-03-23 17:50:00|7448.5|7442.5|7447.2|7441.2|7449.3|7443.3|7447.2|7441.2|13
1648057810000|2022-03-23 17:50:10|7447.5|7441.5|7445.5|7439.5|7447.5|7441.5|7445.5|7439.5|16
1648057820000|2022-03-23 17:50:20|7445|7439|7446.5|7440.5|7448|7442|7445|7439|5
1648057830000|2022-03-23 17:50:30|7446.2|7440.2|7446.5|7440.5|7446.5|7440.5|7445|7439|7
1648057840000|2022-03-23 17:50:40|7446.8|7440.8|7447.3|7441.3|7447.3|7441.3|7446.8|7440.8|4
1648057850000|2022-03-23 17:50:50|7447.6|7441.6|7447.8|7441.8|7448.1|7442.1|7447.6|7441.6|6
1648057860000|2022-03-23 17:51:00|7447.3|7441.3|7447.8|7441.8|7447.8|7441.8|7446.5|7440.5|19
1648057870000|2022-03-23 17:51:10|7448.9|7442.9|7448.2|7442.2|7448.9|7442.9|7448.2|7442.2|29
1648057880000|2022-03-23 17:51:20|7447.6|7441.6|7448.2|7442.2|7448.2|7442.2|7447.4|7441.4|5
1648057890000|2022-03-23 17:51:30|7448.7|7442.7|7447.9|7441.9|7448.7|7442.7|7447.9|7441.9|4
1648057900000|2022-03-23 17:51:40|7447.4|7441.4|7447.4|7441.4|7447.9|7441.9|7446.9|7440.9|37
1648057910000|2022-03-23 17:51:50|7447.2|7441.2|7448|7442|7448|7442|7446.9|7440.9|3
1648057920000|2022-03-23 17:52:00|7448.5|7442.5|7455.1|7449.1|7455.3|7449.3|7448.5|7442.5|60
1648057930000|2022-03-23 17:52:10|7455.3|7449.3|7455.1|7449.1|7455.3|7449.3|7454|7448|6
1648057940000|2022-03-23 17:52:20|7455.3|7449.3|7457.4|7451.4|7457.9|7451.9|7454.8|7448.8|41
1648057950000|2022-03-23 17:52:30|7456.4|7450.4|7464.3|7458.3|7464.5|7458.5|7455.9|7449.9|73
1648057960000|2022-03-23 17:52:40|7464.8|7458.8|7465.4|7459.4|7466.3|7460.3|7464.8|7458.8|15
1648057970000|2022-03-23 17:52:50|7465.6|7459.6|7454.9|7448.9|7465.6|7459.6|7454.9|7448.9|32
1648057980000|2022-03-23 17:53:00|7455.7|7449.7|7453.1|7447.1|7456.2|7450.2|7452.6|7446.6|9
1648057990000|2022-03-23 17:53:10|7452.9|7446.9|7451.1|7445.1|7453.1|7447.1|7449.6|7443.6|6
1648058000000|2022-03-23 17:53:20|7450.6|7444.6|7452.1|7446.1|7452.1|7446.1|7450.4|7444.4|4
1648058010000|2022-03-23 17:53:30|7451.6|7445.6|7453.8|7447.8|7453.8|7447.8|7450.8|7444.8|12
1648058020000|2022-03-23 17:53:40|7452.5|7446.5|7450.4|7444.4|7453|7447|7449.2|7443.2|18
1648058030000|2022-03-23 17:53:50|7450.2|7444.2|7450.4|7444.4|7450.4|7444.4|7449.9|7443.9|1
1648058040000|2022-03-23 17:54:00|7450.7|7444.7|7450.9|7444.9|7450.9|7444.9|7449.4|7443.4|2
1648058050000|2022-03-23 17:54:10|7450.3|7444.3|7449.9|7443.9|7450.4|7444.4|7449.1|7443.1|3
1648058060000|2022-03-23 17:54:20|7449.3|7443.3|7450.3|7444.3|7450.3|7444.3|7449.3|7443.3|2
1648058070000|2022-03-23 17:54:30|7449.6|7443.6|7453.7|7447.7|7453.7|7447.7|7449.6|7443.6|77
1648058080000|2022-03-23 17:54:40|7454|7448|7447.4|7441.4|7454|7448|7447.2|7441.2|11
1648058090000|2022-03-23 17:54:50|7447.9|7441.9|7445.4|7439.4|7447.9|7441.9|7445.4|7439.4|10
1648058100000|2022-03-23 17:55:00|7445.6|7439.6|7445.5|7439.5|7446.4|7440.4|7443.5|7437.5|11
1648058110000|2022-03-23 17:55:10|7445.8|7439.8|7443.5|7437.5|7447.8|7441.8|7443.2|7437.2|16
1648058120000|2022-03-23 17:55:20|7444|7438|7438.5|7432.5|7444|7438|7438|7432|9
1648058130000|2022-03-23 17:55:30|7439.6|7433.6|7443.3|7437.3|7444|7438|7438.5|7432.5|18
1648058140000|2022-03-23 17:55:40|7443.5|7437.5|7444.3|7438.3|7446.8|7440.8|7443|7437|44
1648058150000|2022-03-23 17:55:50|7444.8|7438.8|7444.8|7438.8|7445.5|7439.5|7444.8|7438.8|11
1648058160000|2022-03-23 17:56:00|7444.5|7438.5|7440.5|7434.5|7444.5|7438.5|7440.5|7434.5|5
1648058170000|2022-03-23 17:56:10|7440.7|7434.7|7441.4|7435.4|7442|7436|7440.4|7434.4|8
1648058180000|2022-03-23 17:56:20|7441.2|7435.2|7441.4|7435.4|7441.6|7435.6|7439.9|7433.9|11
1648058190000|2022-03-23 17:56:30|7441.7|7435.7|7441.4|7435.4|7442.9|7436.9|7441.2|7435.2|8
1648058200000|2022-03-23 17:56:40|7441.7|7435.7|7442.6|7436.6|7443|7437|7440.9|7434.9|10
1648058210000|2022-03-23 17:56:50|7442|7436|7441.5|7435.5|7442|7436|7441.5|7435.5|15
1648058220000|2022-03-23 17:57:00|7441.3|7435.3|7441.5|7435.5|7441.8|7435.8|7441.3|7435.3|2
1648058240000|2022-03-23 17:57:20|7441.8|7435.8|7441|7435|7442|7436|7439.3|7433.3|12
1648058250000|2022-03-23 17:57:30|7441.5|7435.5|7440.8|7434.8|7442.8|7436.8|7440.8|7434.8|4
1648058260000|2022-03-23 17:57:40|7438.8|7432.8|7442.6|7436.6|7442.6|7436.6|7438.8|7432.8|5
1648058270000|2022-03-23 17:57:50|7442.3|7436.3|7442.8|7436.8|7443.1|7437.1|7442.3|7436.3|2
1648058280000|2022-03-23 17:58:00|7442.6|7436.6|7441.3|7435.3|7442.6|7436.6|7441.3|7435.3|4
1648058290000|2022-03-23 17:58:10|7439.1|7433.1|7438.8|7432.8|7439.1|7433.1|7438.8|7432.8|2
1648058300000|2022-03-23 17:58:20|7438.5|7432.5|7439.1|7433.1|7440.3|7434.3|7438.5|7432.5|5
1648058310000|2022-03-23 17:58:30|7438.3|7432.3|7438.8|7432.8|7438.8|7432.8|7438.3|7432.3|1
1648058320000|2022-03-23 17:58:40|7437.4|7431.4|7440.1|7434.1|7440.1|7434.1|7437.4|7431.4|0
1648058330000|2022-03-23 17:58:50|7439.6|7433.6|7440.6|7434.6|7440.6|7434.6|7439.1|7433.1|0
1648058340000|2022-03-23 17:59:00|7441.7|7435.7|7441.4|7435.4|7442.3|7436.3|7441.4|7435.4|19
1648058350000|2022-03-23 17:59:10|7441.1|7435.1|7441.4|7435.4|7441.4|7435.4|7441.1|7435.1|3
1648058360000|2022-03-23 17:59:20|7441.1|7435.1|7445.5|7439.5|7445.5|7439.5|7441.1|7435.1|9
1648058370000|2022-03-23 17:59:30|7445.8|7439.8|7443.2|7437.2|7445.8|7439.8|7443.2|7437.2|6
1648058380000|2022-03-23 17:59:40|7443.7|7437.7|7446.8|7440.8|7446.8|7440.8|7443.7|7437.7|11
1648058390000|2022-03-23 17:59:50|7447|7441|7447|7441|7447.3|7441.3|7446.5|7440.5|0
1648058400000|2022-03-23 18:00:00|7447.3|7441.3|7446|7440|7447.3|7441.3|7446|7440|5
1648058410000|2022-03-23 18:00:10|7446.2|7440.2|7446.2|7440.2|7446.2|7440.2|7445.7|7439.7|2
1648058420000|2022-03-23 18:00:20|7446.5|7440.5|7446.2|7440.2|7447|7441|7445.8|7439.8|9
1648058430000|2022-03-23 18:00:30|7446.7|7440.7|7445.2|7439.2|7446.7|7440.7|7445.2|7439.2|3
1648058440000|2022-03-23 18:00:40|7445.7|7439.7|7445.7|7439.7|7446.2|7440.2|7445.2|7439.2|14
1648058450000|2022-03-23 18:00:50|7445.4|7439.4|7444.5|7438.5|7445.4|7439.4|7444.5|7438.5|5
1648058460000|2022-03-23 18:01:00|7444.2|7438.2|7443.7|7437.7|7444.5|7438.5|7442.9|7436.9|12
1648058470000|2022-03-23 18:01:10|7442.6|7436.6|7445.7|7439.7|7445.7|7439.7|7442.6|7436.6|23
1648058480000|2022-03-23 18:01:20|7445.5|7439.5|7445.5|7439.5|7445.5|7439.5|7445|7439|15
1648058490000|2022-03-23 18:01:30|7445.7|7439.7|7445.5|7439.5|7445.7|7439.7|7445.5|7439.5|1
1648058500000|2022-03-23 18:01:40|7445.2|7439.2|7445.7|7439.7|7445.7|7439.7|7445.2|7439.2|10
1648058510000|2022-03-23 18:01:50|7445.5|7439.5|7447.3|7441.3|7447.3|7441.3|7444.8|7438.8|8
1648058520000|2022-03-23 18:02:00|7448.1|7442.1|7447.6|7441.6|7448.1|7442.1|7447.3|7441.3|32
1648058530000|2022-03-23 18:02:10|7447.1|7441.1|7448.7|7442.7|7448.7|7442.7|7447.1|7441.1|8
1648058540000|2022-03-23 18:02:20|7448.5|7442.5|7448.7|7442.7|7448.7|7442.7|7448.4|7442.4|6
1648058550000|2022-03-23 18:02:30|7447.9|7441.9|7448.7|7442.7|7448.7|7442.7|7447.9|7441.9|13
1648058560000|2022-03-23 18:02:40|7448.2|7442.2|7447.6|7441.6|7448.7|7442.7|7446.5|7440.5|14
1648058570000|2022-03-23 18:02:50|7447.9|7441.9|7447.2|7441.2|7447.9|7441.9|7447.2|7441.2|2
1648058580000|2022-03-23 18:03:00|7447.7|7441.7|7446|7440|7449|7443|7445.7|7439.7|10
1648058590000|2022-03-23 18:03:10|7447.2|7441.2|7448.4|7442.4|7448.4|7442.4|7447.2|7441.2|2
1648058600000|2022-03-23 18:03:20|7447.9|7441.9|7451.6|7445.6|7451.6|7445.6|7447.9|7441.9|9
1648058610000|2022-03-23 18:03:30|7453.1|7447.1|7451.6|7445.6|7453.9|7447.9|7451.6|7445.6|10
1648058620000|2022-03-23 18:03:40|7451.4|7445.4|7450.6|7444.6|7451.4|7445.4|7450.6|7444.6|1
1648058630000|2022-03-23 18:03:50|7451.3|7445.3|7451.1|7445.1|7451.9|7445.9|7450.8|7444.8|12
1648058640000|2022-03-23 18:04:00|7451.3|7445.3|7450.1|7444.1|7451.3|7445.3|7449.7|7443.7|7
1648058650000|2022-03-23 18:04:10|7449.8|7443.8|7450.8|7444.8|7451.3|7445.3|7449.8|7443.8|9
1648058660000|2022-03-23 18:04:20|7450.5|7444.5|7452.3|7446.3|7452.3|7446.3|7450.5|7444.5|11
1648058670000|2022-03-23 18:04:30|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|7451.3|7445.3|3
1648058680000|2022-03-23 18:04:40|||||||||4
1648058690000|2022-03-23 18:04:50|7451.8|7445.8|7456.7|7450.7|7457.7|7451.7|7451.6|7445.6|12
1648058700000|2022-03-23 18:05:00|7456.9|7450.9|7454.9|7448.9|7458.2|7452.2|7454.9|7448.9|12
1648058710000|2022-03-23 18:05:10|7454.7|7448.7|7453.9|7447.9|7454.9|7448.9|7453.9|7447.9|2
1648058720000|2022-03-23 18:05:20|7454.4|7448.4|7453.9|7447.9|7454.9|7448.9|7453.7|7447.7|36
1648058730000|2022-03-23 18:05:30|7453.7|7447.7|7453.6|7447.6|7453.9|7447.9|7452.8|7446.8|5
1648058740000|2022-03-23 18:05:40|7452.9|7446.9|7452.1|7446.1|7452.9|7446.9|7452.1|7446.1|7
1648058750000|2022-03-23 18:05:50|7452.2|7446.2|7452.3|7446.3|7452.8|7446.8|7451.3|7445.3|3
1648058760000|2022-03-23 18:06:00|7452.1|7446.1|7451.6|7445.6|7452.3|7446.3|7451.6|7445.6|4
1648058770000|2022-03-23 18:06:10|7451.8|7445.8|7450.5|7444.5|7454.1|7448.1|7450.5|7444.5|55
1648058780000|2022-03-23 18:06:20|7450.3|7444.3|7448.2|7442.2|7450.3|7444.3|7447.6|7441.6|13
1648058790000|2022-03-23 18:06:30|7447.9|7441.9|7446.2|7440.2|7447.9|7441.9|7446|7440|23
1648058800000|2022-03-23 18:06:40|7446.5|7440.5|7443.1|7437.1|7447.9|7441.9|7442.1|7436.1|88
1648058810000|2022-03-23 18:06:50|7442.9|7436.9|7448.3|7442.3|7449.6|7443.6|7441.3|7435.3|19
1648058820000|2022-03-23 18:07:00|7448.6|7442.6|7448.3|7442.3|7448.8|7442.8|7447.1|7441.1|8
1648058830000|2022-03-23 18:07:10|7449.5|7443.5|7449.9|7443.9|7449.9|7443.9|7449.5|7443.5|3
1648058840000|2022-03-23 18:07:20|7449.7|7443.7|7452.1|7446.1|7453.6|7447.6|7449.4|7443.4|7
1648058850000|2022-03-23 18:07:30|7452.3|7446.3|7453.1|7447.1|7455.7|7449.7|7451.6|7445.6|19
1648058860000|2022-03-23 18:07:40|7453.3|7447.3|7457.9|7451.9|7458.7|7452.7|7452.3|7446.3|48
1648058870000|2022-03-23 18:07:50|7458.4|7452.4|7456.9|7450.9|7459.2|7453.2|7453.9|7447.9|12
1648058880000|2022-03-23 18:08:00|7456.7|7450.7|7457.9|7451.9|7458.4|7452.4|7456.4|7450.4|10
1648058890000|2022-03-23 18:08:10|7458.2|7452.2|7452.3|7446.3|7460|7454|7452.3|7446.3|14
1648058900000|2022-03-23 18:08:20|7451.1|7445.1|7451.1|7445.1|7451.3|7445.3|7451.1|7445.1|2
1648058910000|2022-03-23 18:08:30|7451.3|7445.3|7453.6|7447.6|7455.3|7449.3|7451.3|7445.3|6
1648058920000|2022-03-23 18:08:40|7454.3|7448.3|7454.6|7448.6|7454.8|7448.8|7454.3|7448.3|0
1648058930000|2022-03-23 18:08:50|7455.1|7449.1|7454.5|7448.5|7455.3|7449.3|7452.8|7446.8|7
1648058940000|2022-03-23 18:09:00|7454.1|7448.1|7454.6|7448.6|7455|7449|7452.8|7446.8|3
1648058950000|2022-03-23 18:09:10|7455|7449|7455|7449|7456.8|7450.8|7454|7448|13
1648058960000|2022-03-23 18:09:20|7454.7|7448.7|7453.1|7447.1|7456.3|7450.3|7453.1|7447.1|6
1648058970000|2022-03-23 18:09:30|7453.8|7447.8|7452.6|7446.6|7454.1|7448.1|7450.6|7444.6|6
1648058980000|2022-03-23 18:09:40|7453.1|7447.1|7453.8|7447.8|7454|7448|7453.1|7447.1|1
1648058990000|2022-03-23 18:09:50|7454|7448|7458.8|7452.8|7460|7454|7452|7446|26
1648059000000|2022-03-23 18:10:00|7459.3|7453.3|7462.1|7456.1|7462.8|7456.8|7458.8|7452.8|15
1648059010000|2022-03-23 18:10:10|7462.6|7456.6|7461.8|7455.8|7463.6|7457.6|7460|7454|10
1648059020000|2022-03-23 18:10:20|7461.3|7455.3|7461.5|7455.5|7461.5|7455.5|7460.3|7454.3|4
1648059030000|2022-03-23 18:10:30|7460.5|7454.5|7462.3|7456.3|7463.5|7457.5|7459.8|7453.8|14
1648059040000|2022-03-23 18:10:40|7459.9|7453.9|7462.1|7456.1|7462.1|7456.1|7459.9|7453.9|9
1648059050000|2022-03-23 18:10:50|7461.9|7455.9|7461.8|7455.8|7462.6|7456.6|7461.4|7455.4|6
1648059060000|2022-03-23 18:11:00|7461.5|7455.5|7462|7456|7462.8|7456.8|7461.5|7455.5|2
1648059070000|2022-03-23 18:11:10|7462.8|7456.8|7462.2|7456.2|7463.8|7457.8|7461.9|7455.9|11
1648059080000|2022-03-23 18:11:20|7461.9|7455.9|7461.9|7455.9|7463|7457|7461.7|7455.7|4
1648059090000|2022-03-23 18:11:30|7462.5|7456.5|7461.9|7455.9|7463.2|7457.2|7461.9|7455.9|5
1648059100000|2022-03-23 18:11:40|7461.7|7455.7|7461.9|7455.9|7462.2|7456.2|7461.7|7455.7|0
1648059110000|2022-03-23 18:11:50|7460.9|7454.9|7461.9|7455.9|7461.9|7455.9|7460.9|7454.9|2
1648059120000|2022-03-23 18:12:00|7462.7|7456.7|7460.9|7454.9|7462.7|7456.7|7460.9|7454.9|6
1648059130000|2022-03-23 18:12:10|7461.2|7455.2|7462.2|7456.2|7462.7|7456.7|7461.2|7455.2|4
1648059140000|2022-03-23 18:12:20|7462.4|7456.4|7460.7|7454.7|7463.2|7457.2|7460.7|7454.7|13
1648059150000|2022-03-23 18:12:30|7460.9|7454.9|7460.2|7454.2|7461.7|7455.7|7460.2|7454.2|1
1648059160000|2022-03-23 18:12:40|7460.6|7454.6|7461.1|7455.1|7461.4|7455.4|7460.6|7454.6|4
1648059170000|2022-03-23 18:12:50|7461.2|7455.2|7459.5|7453.5|7461.2|7455.2|7458.8|7452.8|14
1648059180000|2022-03-23 18:13:00|7458.7|7452.7|7458.5|7452.5|7459.3|7453.3|7457.4|7451.4|26
1648059190000|2022-03-23 18:13:10|7458.7|7452.7|7460.8|7454.8|7460.8|7454.8|7458.7|7452.7|7
1648059200000|2022-03-23 18:13:20|7461|7455|7461|7455|7461|7455|7461|7455|8
1648059210000|2022-03-23 18:13:30|7461.3|7455.3|7461.8|7455.8|7461.8|7455.8|7461.3|7455.3|4
1648059220000|2022-03-23 18:13:40|7462.6|7456.6|7462.1|7456.1|7463.9|7457.9|7460.5|7454.5|23
1648059230000|2022-03-23 18:13:50|7461.8|7455.8|7459.9|7453.9|7462.3|7456.3|7458.2|7452.2|36
1648059240000|2022-03-23 18:14:00|7459.7|7453.7|7463.3|7457.3|7465.4|7459.4|7459.7|7453.7|88
1648059250000|2022-03-23 18:14:10|7459.1|7453.1|7461.7|7455.7|7462.7|7456.7|7458.1|7452.1|49
1648059260000|2022-03-23 18:14:20|7460.9|7454.9|7466.8|7460.8|7468.5|7462.5|7460.9|7454.9|48
1648059270000|2022-03-23 18:14:30|7467|7461|7468.5|7462.5|7469.3|7463.3|7463.8|7457.8|57
1648059280000|2022-03-23 18:14:40|7467.5|7461.5|7469.9|7463.9|7470.2|7464.2|7467.2|7461.2|77
1648059290000|2022-03-23 18:14:50|7468.6|7462.6|7471|7465|7471.3|7465.3|7467.5|7461.5|62
1648059300000|2022-03-23 18:15:00|7469.7|7463.7|7467.3|7461.3|7470.4|7464.4|7466.8|7460.8|31
1648059310000|2022-03-23 18:15:10|7466.6|7460.6|7467.6|7461.6|7467.6|7461.6|7466.1|7460.1|6
1648059320000|2022-03-23 18:15:20|7468.1|7462.1|7467.8|7461.8|7468.8|7462.8|7466.8|7460.8|7
1648059330000|2022-03-23 18:15:30|7469.9|7463.9|7469.6|7463.6|7470.4|7464.4|7467.2|7461.2|26
1648059340000|2022-03-23 18:15:40|7469.4|7463.4|7465.9|7459.9|7469.4|7463.4|7463.8|7457.8|45
1648059350000|2022-03-23 18:15:50|7466.1|7460.1|7465.8|7459.8|7467.1|7461.1|7465.8|7459.8|2
1648059360000|2022-03-23 18:16:00|7465.6|7459.6|7464.9|7458.9|7466.2|7460.2|7464.9|7458.9|9
1648059370000|2022-03-23 18:16:10|7465.2|7459.2|7465.2|7459.2|7466.6|7460.6|7465.2|7459.2|6
1648059380000|2022-03-23 18:16:20|7465.4|7459.4|7466.4|7460.4|7466.4|7460.4|7465.4|7459.4|2
1648059390000|2022-03-23 18:16:30|7466.2|7460.2|7466.2|7460.2|7466.7|7460.7|7466.2|7460.2|2
1648059400000|2022-03-23 18:16:40|7466.8|7460.8|7467.6|7461.6|7468.9|7462.9|7466.6|7460.6|30
1648059410000|2022-03-23 18:16:50|7467.5|7461.5|7468.6|7462.6|7470.8|7464.8|7467.1|7461.1|32
1648059420000|2022-03-23 18:17:00|7467.1|7461.1|7466.9|7460.9|7468.6|7462.6|7466.6|7460.6|55
1648059430000|2022-03-23 18:17:10|7466.6|7460.6|7467.6|7461.6|7467.6|7461.6|7466.6|7460.6|20
1648059440000|2022-03-23 18:17:20|7466.6|7460.6|7465.9|7459.9|7466.8|7460.8|7465.9|7459.9|5
1648059450000|2022-03-23 18:17:30|7466.4|7460.4|7466.7|7460.7|7468.2|7462.2|7465.9|7459.9|9
1648059460000|2022-03-23 18:17:40|7466.4|7460.4|7466.2|7460.2|7467.2|7461.2|7466.2|7460.2|3
1648059470000|2022-03-23 18:17:50|7466.7|7460.7|7465.7|7459.7|7469.4|7463.4|7465.7|7459.7|12
1648059480000|2022-03-23 18:18:00|7466.3|7460.3|7466.8|7460.8|7467|7461|7466.3|7460.3|6
1648059490000|2022-03-23 18:18:10|7466.5|7460.5|7466.8|7460.8|7467.3|7461.3|7466.3|7460.3|2
1648059500000|2022-03-23 18:18:20|7467.3|7461.3|7468.5|7462.5|7469.3|7463.3|7467.3|7461.3|8
1648059510000|2022-03-23 18:18:30|7468.3|7462.3|7468.5|7462.5|7468.5|7462.5|7468.3|7462.3|5
1648059520000|2022-03-23 18:18:40|7469.5|7463.5|7469.7|7463.7|7469.7|7463.7|7468.7|7462.7|2
1648059530000|2022-03-23 18:18:50|7470.2|7464.2|7469.9|7463.9|7470.4|7464.4|7469.9|7463.9|3
1648059540000|2022-03-23 18:19:00|7470.1|7464.1|7473.8|7467.8|7475.3|7469.3|7469.9|7463.9|19
1648059550000|2022-03-23 18:19:10|7473.5|7467.5|7475.1|7469.1|7476.3|7470.3|7471|7465|17
1648059560000|2022-03-23 18:19:20|7473.8|7467.8|7474.6|7468.6|7474.6|7468.6|7473.8|7467.8|2
1648059570000|2022-03-23 18:19:30|7474.9|7468.9|7475.5|7469.5|7475.7|7469.7|7474.6|7468.6|6
1648059580000|2022-03-23 18:19:40|7475.7|7469.7|7474.7|7468.7|7476.8|7470.8|7473.5|7467.5|12
1648059590000|2022-03-23 18:19:50|7474.8|7468.8|7472.6|7466.6|7474.9|7468.9|7472.6|7466.6|20
1648080000000|2022-03-24 00:00:00|7462.6|7456.6|7462.8|7456.8|7465.7|7459.7|7462.3|7456.3|62
1648080010000|2022-03-24 00:00:10|7462.6|7456.6|7463.1|7457.1|7464.9|7458.9|7462.6|7456.6|31
1648080020000|2022-03-24 00:00:20|7462.6|7456.6|7463.6|7457.6|7463.8|7457.8|7462.6|7456.6|19
1648080030000|2022-03-24 00:00:30|7463.9|7457.9|7466.6|7460.6|7467.2|7461.2|7463.9|7457.9|10
1648080040000|2022-03-24 00:00:40|7465.6|7459.6|7463.4|7457.4|7466.3|7460.3|7463.4|7457.4|1
1648080050000|2022-03-24 00:00:50|7464.4|7458.4|7463.9|7457.9|7464.7|7458.7|7463.9|7457.9|1
1648080060000|2022-03-24 00:01:00|7464.4|7458.4|7464.4|7458.4|7464.9|7458.9|7464.4|7458.4|1
1648080070000|2022-03-24 00:01:10|7464.9|7458.9|7464.4|7458.4|7464.9|7458.9|7464.4|7458.4|0
1648080110000|2022-03-24 00:01:50|7464.1|7458.1|7464.4|7458.4|7464.4|7458.4|7463.9|7457.9|0
1648080120000|2022-03-24 00:02:00|7463.6|7457.6|7463.4|7457.4|7463.6|7457.6|7463.1|7457.1|2
1648080130000|2022-03-24 00:02:10|7463.3|7457.3|7463.1|7457.1|7463.3|7457.3|7462.8|7456.8|1
1648080140000|2022-03-24 00:02:20|7462.8|7456.8|7463.1|7457.1|7463.3|7457.3|7462.8|7456.8|1
1648080150000|2022-03-24 00:02:30|7462.9|7456.9|7464.8|7458.8|7464.8|7458.8|7462.9|7456.9|2
1648080160000|2022-03-24 00:02:40|7464.6|7458.6|7464.1|7458.1|7464.8|7458.8|7464.1|7458.1|2
1648080170000|2022-03-24 00:02:50|7463.8|7457.8|7463.4|7457.4|7464.1|7458.1|7463.4|7457.4|0
1648080190000|2022-03-24 00:03:10|7464.7|7458.7|7466.1|7460.1|7466.6|7460.6|7464.7|7458.7|4
1648080200000|2022-03-24 00:03:20|7466.6|7460.6|7467.4|7461.4|7467.4|7461.4|7466.1|7460.1|4
1648080210000|2022-03-24 00:03:30|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|1
1648080220000|2022-03-24 00:03:40|7466.7|7460.7|7474.6|7468.6|7474.6|7468.6|7466.6|7460.6|54
1648080230000|2022-03-24 00:03:50|7474.3|7468.3|7474.6|7468.6|7474.6|7468.6|7474.3|7468.3|3
1648080240000|2022-03-24 00:04:00|7474.9|7468.9|7472.6|7466.6|7474.9|7468.9|7472.6|7466.6|21
1648080250000|2022-03-24 00:04:10|7472.3|7466.3|7471.6|7465.6|7472.3|7466.3|7471.6|7465.6|1
1648080260000|2022-03-24 00:04:20|7469.6|7463.6|7473.4|7467.4|7473.4|7467.4|7469.6|7463.6|3
1648080270000|2022-03-24 00:04:30|7473.1|7467.1|7473.1|7467.1|7473.4|7467.4|7472.9|7466.9|0
1648080280000|2022-03-24 00:04:40|7472.9|7466.9|7472.6|7466.6|7472.9|7466.9|7472.6|7466.6|0
1648080290000|2022-03-24 00:04:50|7473.1|7467.1|7472.6|7466.6|7473.1|7467.1|7472.6|7466.6|1
1648080300000|2022-03-24 00:05:00|7472.9|7466.9|7473.4|7467.4|7473.9|7467.9|7472.9|7466.9|6
1648080310000|2022-03-24 00:05:10|7473.9|7467.9|7473.4|7467.4|7473.9|7467.9|7473.4|7467.4|0
1648080320000|2022-03-24 00:05:20|7473.1|7467.1|7473.4|7467.4|7473.4|7467.4|7472.7|7466.7|0
1648080330000|2022-03-24 00:05:30|7472.7|7466.7|7472.9|7466.9|7473.4|7467.4|7472.6|7466.6|0
1648080340000|2022-03-24 00:05:40|7472.4|7466.4|7472.9|7466.9|7472.9|7466.9|7472.4|7466.4|0
1648080360000|2022-03-24 00:06:00|7473.4|7467.4|7469.9|7463.9|7473.4|7467.4|7469.1|7463.1|15
1648080370000|2022-03-24 00:06:10|7470.6|7464.6|7470.6|7464.6|7470.6|7464.6|7470.6|7464.6|1
1648080380000|2022-03-24 00:06:20|7467.9|7461.9|7469|7463|7469.2|7463.2|7467.9|7461.9|2
1648080390000|2022-03-24 00:06:30|7469.2|7463.2|7469|7463|7469.2|7463.2|7469|7463|0
1648080400000|2022-03-24 00:06:40|7469.2|7463.2|7470.2|7464.2|7470.2|7464.2|7469|7463|1
1648080410000|2022-03-24 00:06:50|7470.7|7464.7|7470.2|7464.2|7470.7|7464.7|7470.2|7464.2|0
1648080420000|2022-03-24 00:07:00|7470.5|7464.5|7471|7465|7471.2|7465.2|7470.5|7464.5|1
1648080440000|2022-03-24 00:07:20|7471.2|7465.2|7471.7|7465.7|7471.7|7465.7|7471.2|7465.2|0
1648080450000|2022-03-24 00:07:30|7471.5|7465.5|7471.7|7465.7|7471.7|7465.7|7471.2|7465.2|0
1648080460000|2022-03-24 00:07:40|7471.2|7465.2|7471.7|7465.7|7471.7|7465.7|7471.2|7465.2|1
1648080470000|2022-03-24 00:07:50|7471.2|7465.2|7472|7466|7472|7466|7471.2|7465.2|0
1648080480000|2022-03-24 00:08:00|7472.3|7466.3|7473.2|7467.2|7473.2|7467.2|7472|7466|1
1648080500000|2022-03-24 00:08:20|||||||||1
1648080510000|2022-03-24 00:08:30|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|0
1648080520000|2022-03-24 00:08:40|7473.7|7467.7|7474.1|7468.1|7474.1|7468.1|7473.7|7467.7|1
1648080530000|2022-03-24 00:08:50|||||||||1
1648080540000|2022-03-24 00:09:00|7473.9|7467.9|7471.9|7465.9|7473.9|7467.9|7471.9|7465.9|1
1648080550000|2022-03-24 00:09:10|7472.1|7466.1|7472.6|7466.6|7472.6|7466.6|7472.1|7466.1|3
1648080560000|2022-03-24 00:09:20|7472.4|7466.4|7471.6|7465.6|7472.6|7466.6|7471.6|7465.6|0
1648080570000|2022-03-24 00:09:30|7471.9|7465.9|7472.6|7466.6|7472.6|7466.6|7471.9|7465.9|0
1648080580000|2022-03-24 00:09:40|7471.6|7465.6|7472.4|7466.4|7472.6|7466.6|7471.6|7465.6|0
1648080590000|2022-03-24 00:09:50|7472.6|7466.6|7472.6|7466.6|7472.6|7466.6|7472.6|7466.6|0
1648080600000|2022-03-24 00:10:00|7472.9|7466.9|7473.1|7467.1|7473.1|7467.1|7472.9|7466.9|0
1648080620000|2022-03-24 00:10:20|7473.9|7467.9|7473.6|7467.6|7473.9|7467.9|7473.6|7467.6|1
1648080630000|2022-03-24 00:10:30|7473.9|7467.9|7473.6|7467.6|7474.1|7468.1|7473.1|7467.1|0
1648080640000|2022-03-24 00:10:40|7474.1|7468.1|7474.4|7468.4|7474.6|7468.6|7474.1|7468.1|0
1648080650000|2022-03-24 00:10:50|7474.6|7468.6|7473.6|7467.6|7474.6|7468.6|7473.1|7467.1|0
1648080660000|2022-03-24 00:11:00|7473.9|7467.9|7472.4|7466.4|7473.9|7467.9|7472.4|7466.4|1
1648080670000|2022-03-24 00:11:10|7472.9|7466.9|7474.1|7468.1|7474.1|7468.1|7472.9|7466.9|0
1648080680000|2022-03-24 00:11:20|7474.4|7468.4|7473.6|7467.6|7474.4|7468.4|7473.6|7467.6|0
1648080690000|2022-03-24 00:11:30|7473.9|7467.9|7474.6|7468.6|7474.6|7468.6|7473.6|7467.6|1
1648080700000|2022-03-24 00:11:40|7474.1|7468.1|7474.6|7468.6|7474.6|7468.6|7474.1|7468.1|0
1648080710000|2022-03-24 00:11:50|7477.6|7471.6|7477.4|7471.4|7477.6|7471.6|7476.4|7470.4|10
1648080720000|2022-03-24 00:12:00|7476.2|7470.2|7474.6|7468.6|7476.2|7470.2|7474.6|7468.6|2
1648080730000|2022-03-24 00:12:10|7475.1|7469.1|7475.1|7469.1|7475.1|7469.1|7475.1|7469.1|0
1648080740000|2022-03-24 00:12:20|7475.6|7469.6|7476.4|7470.4|7477.4|7471.4|7475.1|7469.1|1
1648080760000|2022-03-24 00:12:40|7475.9|7469.9|7475.4|7469.4|7475.9|7469.9|7475.4|7469.4|3
1648080770000|2022-03-24 00:12:50|7474.6|7468.6|7474.6|7468.6|7474.6|7468.6|7474.6|7468.6|1
1648080780000|2022-03-24 00:13:00|||||||||1
1648080800000|2022-03-24 00:13:20|7472.3|7466.3|7472.6|7466.6|7472.6|7466.6|7472.3|7466.3|2
1648080810000|2022-03-24 00:13:30|7473.1|7467.1|7473.1|7467.1|7473.1|7467.1|7473.1|7467.1|1
1648080820000|2022-03-24 00:13:40|7473.4|7467.4|7473.6|7467.6|7474.1|7468.1|7473.4|7467.4|0
1648080830000|2022-03-24 00:13:50|7473.9|7467.9|7473.6|7467.6|7474.1|7468.1|7473.6|7467.6|0
1648080840000|2022-03-24 00:14:00|7473.9|7467.9|7474.1|7468.1|7474.3|7468.3|7473.6|7467.6|1
1648080880000|2022-03-24 00:14:40|7473.9|7467.9|7474.1|7468.1|7474.1|7468.1|7473.9|7467.9|0
1648080900000|2022-03-24 00:15:00|7474.3|7468.3|7474.9|7468.9|7474.9|7468.9|7474.3|7468.3|1
1648080910000|2022-03-24 00:15:10|7475.1|7469.1|7475.1|7469.1|7475.1|7469.1|7475.1|7469.1|0
1648080940000|2022-03-24 00:15:40|7475.4|7469.4|7475.4|7469.4|7475.4|7469.4|7475.4|7469.4|0
1648080950000|2022-03-24 00:15:50|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|1
1648080960000|2022-03-24 00:16:00|7475.6|7469.6|7475.9|7469.9|7475.9|7469.9|7475.4|7469.4|1
1648080970000|2022-03-24 00:16:10|7475.4|7469.4|7475.7|7469.7|7475.7|7469.7|7475.4|7469.4|0
1648080980000|2022-03-24 00:16:20|7475.6|7469.6|7475.9|7469.9|7476.2|7470.2|7475.4|7469.4|0
1648080990000|2022-03-24 00:16:30|7475.7|7469.7|7475.7|7469.7|7475.7|7469.7|7475.7|7469.7|0
1648081000000|2022-03-24 00:16:40|7475.9|7469.9|7476.2|7470.2|7476.2|7470.2|7475.7|7469.7|0
1648081020000|2022-03-24 00:17:00|||||||||1
1648081070000|2022-03-24 00:17:50|7474.4|7468.4|7474.1|7468.1|7474.4|7468.4|7474.1|7468.1|5
1648081090000|2022-03-24 00:18:10|7474.4|7468.4|7475.4|7469.4|7475.4|7469.4|7474.4|7468.4|0
1648081100000|2022-03-24 00:18:20|7474.9|7468.9|7474.9|7468.9|7474.9|7468.9|7474.9|7468.9|0
1648081120000|2022-03-24 00:18:40|7474.6|7468.6|7476.1|7470.1|7476.1|7470.1|7474.6|7468.6|0
1648081130000|2022-03-24 00:18:50|7477.1|7471.1|7495.7|7489.7|7497.7|7491.7|7477.1|7471.1|51
1648081140000|2022-03-24 00:19:00|7495.5|7489.5|7493.7|7487.7|7495.9|7489.9|7493.5|7487.5|0
1648081150000|2022-03-24 00:19:10|7493.5|7487.5|7493.5|7487.5|7493.7|7487.7|7493.2|7487.2|0
1648081160000|2022-03-24 00:19:20|7493.2|7487.2|7492.5|7486.5|7493.2|7487.2|7492.5|7486.5|0
1648081170000|2022-03-24 00:19:30|7493|7487|7493|7487|7493|7487|7493|7487|0
1648081180000|2022-03-24 00:19:40|7493.5|7487.5|7492|7486|7493.5|7487.5|7492|7486|1
1648081190000|2022-03-24 00:19:50|7491.7|7485.7|7490|7484|7492.2|7486.2|7490|7484|0
1648081200000|2022-03-24 00:20:00|7490.5|7484.5|7488|7482|7490.5|7484.5|7487.2|7481.2|3
1648081220000|2022-03-24 00:20:20|7488.5|7482.5|7490|7484|7490|7484|7488.5|7482.5|3
1648081230000|2022-03-24 00:20:30|7490.2|7484.2|7491.6|7485.6|7491.6|7485.6|7490.2|7484.2|1
1648081240000|2022-03-24 00:20:40|7492.5|7486.5|7492.2|7486.2|7492.5|7486.5|7491.7|7485.7|1
1648081250000|2022-03-24 00:20:50|7492.7|7486.7|7492.2|7486.2|7492.7|7486.7|7492|7486|2
1648081260000|2022-03-24 00:21:00|7492.4|7486.4|7492.7|7486.7|7492.7|7486.7|7492.2|7486.2|0
1648081280000|2022-03-24 00:21:20|7493|7487|7493.2|7487.2|7493.2|7487.2|7493|7487|0
1648081290000|2022-03-24 00:21:30|7493|7487|7493.5|7487.5|7493.5|7487.5|7493|7487|0
1648081300000|2022-03-24 00:21:40|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|0
1648081320000|2022-03-24 00:22:00|7492.6|7486.6|7496.3|7490.3|7496.3|7490.3|7492.3|7486.3|2
1648081330000|2022-03-24 00:22:10|7496.5|7490.5|7496.5|7490.5|7498.8|7490.5|7496.3|7488.6|0
1648081350000|2022-03-24 00:22:30|7496.3|7490.3|7498.8|7488.8|7498.8|7490.3|7496.3|7488.8|0
1648081360000|2022-03-24 00:22:40|7498.6|7488.6|7498.6|7488.6|7498.6|7488.6|7498.6|7488.6|0
1648081390000|2022-03-24 00:23:10|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|0
1648081400000|2022-03-24 00:23:20|7496.1|7490.1|7495.6|7489.6|7496.1|7490.1|7495.6|7489.6|0
1648081410000|2022-03-24 00:23:30|7495.8|7489.8|7498.1|7492.1|7498.1|7492.1|7495.8|7489.8|1
1648081420000|2022-03-24 00:23:40|7499.2|7493.2|7504.5|7498.5|7505.7|7499.7|7499.2|7493.2|3
1648081450000|2022-03-24 00:24:10|7504|7498|7504|7498|7504|7498|7504|7498|0
1648081480000|2022-03-24 00:24:40|7504.2|7498.2|7502.5|7496.5|7505.2|7498.2|7502.5|7495.2|1
1648081490000|2022-03-24 00:24:50|7502.2|7496.2|7502.2|7496.2|7502.2|7496.2|7502.2|7496.2|0
1648081500000|2022-03-24 00:25:00|7501.9|7495.9|7501.7|7495.7|7501.9|7495.9|7501.7|7495.7|0
1648081510000|2022-03-24 00:25:10|7500.7|7494.7|7500.2|7494.2|7500.7|7494.7|7500.2|7494.2|1
1648081520000|2022-03-24 00:25:20|7499.7|7493.7|7499.6|7493.6|7499.7|7493.7|7498.9|7492.9|2
1648081530000|2022-03-24 00:25:30|7501.5|7495.5|7501.5|7495.5|7501.5|7495.5|7501.5|7495.5|0
1648081540000|2022-03-24 00:25:40|7501|7495|7500.4|7494.4|7501|7495|7499.9|7493.9|1
1648081550000|2022-03-24 00:25:50|7501|7495|7500.4|7494.4|7501|7495|7499.9|7493.9|0
1648081560000|2022-03-24 00:26:00|7500.2|7494.2|7500.4|7494.4|7500.9|7494.9|7500.2|7494.2|0
1648081570000|2022-03-24 00:26:10|7500.2|7494.2|7499.9|7493.9|7500.2|7494.2|7499.9|7493.9|0
1648081580000|2022-03-24 00:26:20|7499.6|7493.6|7499.4|7493.4|7499.6|7493.6|7499.4|7493.4|0
1648081590000|2022-03-24 00:26:30|7499.1|7493.1|7497.9|7491.9|7499.1|7493.1|7497.9|7491.9|0
1648081600000|2022-03-24 00:26:40|7497.7|7491.7|7497.2|7491.2|7498.5|7492.5|7497.2|7491.2|1
1648081610000|2022-03-24 00:26:50|7496.2|7490.2|7493.5|7483.5|7496.2|7490.2|7491.8|7483.5|5
1648081620000|2022-03-24 00:27:00|7490.7|7484.7|7489.7|7483.7|7490.7|7484.7|7489.7|7483.7|0
1648081630000|2022-03-24 00:27:10|7489.4|7483.4|7489.2|7483.2|7489.4|7483.4|7488.1|7482.1|1
1648081640000|2022-03-24 00:27:20|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|0
1648081650000|2022-03-24 00:27:30|7489.2|7483.2|7489.2|7483.2|7489.2|7483.2|7489.2|7483.2|0
1648081660000|2022-03-24 00:27:40|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|0
1648081670000|2022-03-24 00:27:50|7488.4|7482.4|7491.7|7485.7|7491.7|7485.7|7488.2|7482.2|1
1648081680000|2022-03-24 00:28:00|7492|7486|7492.2|7486.2|7492.7|7486.7|7492|7486|2
1648081700000|2022-03-24 00:28:20|7491.7|7485.7|7490.7|7484.7|7491.7|7485.7|7490.7|7484.7|1
1648081750000|2022-03-24 00:29:10|7491.7|7485.7|7491.7|7485.7|7491.7|7485.7|7491.7|7485.7|0
1648081770000|2022-03-24 00:29:30|7492|7486|7492.2|7486.2|7492.2|7486.2|7492|7486|0
1648081780000|2022-03-24 00:29:40|7492.5|7486.5|7492.7|7486.7|7492.7|7486.7|7492.5|7486.5|0
1648081790000|2022-03-24 00:29:50|7494|7488|7494|7488|7494|7488|7494|7488|1
1648081800000|2022-03-24 00:30:00|7495.5|7485.5|7495.5|7485.5|7495.5|7485.5|7495.5|7485.5|0
1648081810000|2022-03-24 00:30:10|7491.9|7485.9|7495.5|7485.5|7495.5|7485.9|7491.9|7485.5|1
1648081820000|2022-03-24 00:30:20|7495|7489|7495|7489|7495|7489|7495|7489|0
1648081830000|2022-03-24 00:30:30|7494.6|7488.6|7494.8|7484.8|7494.8|7488.6|7493.3|7484.8|1
1648081840000|2022-03-24 00:30:40|7491.7|7485.7|7490.7|7484.7|7491.7|7485.7|7490.7|7484.7|0
1648081850000|2022-03-24 00:30:50|7490.4|7484.4|7495|7485|7495|7485.1|7490.4|7484.4|1
1648081860000|2022-03-24 00:31:00|7494.8|7484.8|7494.8|7484.8|7494.8|7484.8|7494.8|7484.8|0
1648081870000|2022-03-24 00:31:10|7491.1|7485.1|7494.8|7484.8|7494.8|7486.5|7491.1|7484.8|1
1648081890000|2022-03-24 00:31:30|7494.5|7484.5|7494.3|7484.3|7494.5|7484.5|7494.3|7484.3|0
1648081910000|2022-03-24 00:31:50|7493.7|7488.3|7495.5|7485.5|7495.5|7488.3|7493.7|7485.5|2
1648081960000|2022-03-24 00:32:40|7495.7|7485.7|7495.7|7485.7|7495.7|7485.7|7495.7|7485.7|0
1648081970000|2022-03-24 00:32:50|7496.2|7486.2|7494.5|7488.5|7496.2|7488.5|7494.5|7486.2|0
1648081990000|2022-03-24 00:33:10|7495.4|7489.4|7495.4|7489.4|7495.4|7489.4|7495.4|7489.4|0
1648082020000|2022-03-24 00:33:40|7495.5|7485.5|7494.2|7488.2|7495.5|7488.2|7494.2|7485.5|0
1648082030000|2022-03-24 00:33:50|7494|7488|7494|7488|7494|7488|7494|7488|0
1648082040000|2022-03-24 00:34:00|7493.5|7487.5|7493.7|7487.7|7493.7|7487.7|7493.5|7487.5|0
1648082050000|2022-03-24 00:34:10|7494|7488|7493.7|7487.7|7494|7488|7493.7|7487.7|0
1648082060000|2022-03-24 00:34:20|7493.5|7487.5|7493.7|7487.7|7493.7|7487.7|7493.5|7487.5|0
1648082070000|2022-03-24 00:34:30|7493.5|7487.5|7492.9|7486.9|7493.5|7487.5|7492.9|7486.9|0
1648082090000|2022-03-24 00:34:50|7492.2|7486.2|7491.7|7485.7|7492.2|7486.2|7491.7|7485.7|1
1648082100000|2022-03-24 00:35:00|7491.2|7485.2|7495.7|7485.7|7495.7|7485.7|7491.2|7485.2|3
1648082110000|2022-03-24 00:35:10|7495.5|7485.5|7498.6|7488.6|7498.6|7490.3|7495.5|7485.5|0
1648082130000|2022-03-24 00:35:30|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|0
1648082140000|2022-03-24 00:35:40|7498.6|7488.6|7497.1|7491.1|7498.6|7491.1|7496.9|7488.6|0
1648082150000|2022-03-24 00:35:50|7498.6|7488.6|7497.9|7491.9|7499.4|7491.9|7496.9|7488.6|2
1648082170000|2022-03-24 00:36:10|||||||||1
1648082200000|2022-03-24 00:36:40|7497.3|7491.3|7497.9|7491.9|7498.1|7492.1|7497.3|7491.3|0
1648082220000|2022-03-24 00:37:00|7496.5|7490.5|7498.8|7488.8|7498.8|7490.5|7496.1|7487.8|1
1648082240000|2022-03-24 00:37:20|||||||||1
1648082250000|2022-03-24 00:37:30|7497.8|7487.8|7497.8|7487.8|7497.8|7490.6|7496.1|7487.8|0
1648082280000|2022-03-24 00:38:00|7498.1|7488.1|7498.1|7488.1|7498.1|7488.1|7498.1|7488.1|0
1648082290000|2022-03-24 00:38:10|7496.1|7490.1|7496.8|7490.8|7498.1|7491.3|7496.1|7487.8|0
1648082300000|2022-03-24 00:38:20|7496.3|7490.3|7496.3|7490.3|7496.6|7490.6|7496.3|7490.3|0
1648082330000|2022-03-24 00:38:50|7495.6|7489.6|7496.1|7490.1|7496.1|7490.1|7495.6|7489.6|0
1648082340000|2022-03-24 00:39:00|7495.8|7489.8|7496.3|7490.3|7498.1|7490.3|7495.6|7487.8|0
1648082360000|2022-03-24 00:39:20|7498|7488|7497.8|7487.8|7498|7490.3|7496.1|7487.8|0
1648082370000|2022-03-24 00:39:30|7496.1|7490.1|7497.8|7487.8|7498.1|7490.1|7496.1|7487.8|0
1648082380000|2022-03-24 00:39:40|7495.5|7489.5|7498|7488|7498|7489.8|7495.5|7488|0
1648082400000|2022-03-24 00:40:00|7498.9|7488.9|7499.9|7489.9|7500|7492.2|7498|7488.9|0
1648082410000|2022-03-24 00:40:10|7498|7492|7498.2|7492.2|7499.7|7492.2|7498|7489.7|0
1648082420000|2022-03-24 00:40:20|7498.7|7492.7|7498.5|7492.5|7498.8|7492.8|7498.5|7492.5|0
1648082430000|2022-03-24 00:40:30|7498.2|7492.2|7498.5|7492.5|7498.5|7492.5|7498|7492|0
1648082450000|2022-03-24 00:40:50|7498.2|7492.2|7498.7|7492.7|7498.7|7492.7|7498.2|7492.2|0
1648082460000|2022-03-24 00:41:00|7498.2|7492.2|7498.2|7492.2|7498.5|7492.5|7498.2|7492.2|0
1648082470000|2022-03-24 00:41:10|7498.7|7492.7|7499|7493|7499|7493|7498.5|7492.5|0
1648082480000|2022-03-24 00:41:20|7498.5|7492.5|7498.7|7492.7|7499|7493|7498.5|7492.5|0
1648082490000|2022-03-24 00:41:30|7498.5|7492.5|7498.5|7492.5|7498.5|7492.5|7498.5|7492.5|0
1648082500000|2022-03-24 00:41:40|7499|7493|7499|7493|7499|7493|7498.5|7492.5|0
1648082510000|2022-03-24 00:41:50|7498.7|7492.7|7499|7493|7499|7493|7498.5|7492.5|0
1648082540000|2022-03-24 00:42:20|7499.2|7493.2|7499.5|7493.5|7500|7494|7499.2|7493.2|0
1648082550000|2022-03-24 00:42:30|7499.8|7493.8|7500|7494|7500|7494|7499.8|7493.8|0
1648082560000|2022-03-24 00:42:40|7500.3|7494.3|7498.2|7492.2|7500.3|7494.3|7497.9|7491.9|2
1648082570000|2022-03-24 00:42:50|7498.9|7492.9|7501.6|7495.6|7501.6|7495.6|7498.9|7492.9|4
1648082580000|2022-03-24 00:43:00|7502.8|7496.8|7503|7497|7503|7497|7502.8|7496.8|0
1648082610000|2022-03-24 00:43:30|7503.5|7497.5|7503.5|7497.5|7503.5|7497.5|7503.5|7497.5|0
1648082620000|2022-03-24 00:43:40|7504|7498|7504|7498|7504|7498|7504|7498|0
1648082630000|2022-03-24 00:43:50|7503.8|7497.8|7503|7497|7503.8|7497.8|7503|7497|2
1648082640000|2022-03-24 00:44:00|7503.3|7497.3|7503.5|7497.5|7503.5|7497.5|7503|7497|0
1648082650000|2022-03-24 00:44:10|7502.7|7492.7|7498.9|7492.9|7502.7|7494.2|7498.8|7492.2|4
1648082660000|2022-03-24 00:44:20|7499.2|7493.2|7502|7496|7502|7496|7499.2|7493.2|0
1648082670000|2022-03-24 00:44:30|7501.7|7495.7|7501.4|7495.4|7501.7|7495.7|7501.2|7495.2|0
1648082680000|2022-03-24 00:44:40|7501.7|7495.7|7501.2|7495.2|7501.7|7495.7|7501|7495|0
1648082690000|2022-03-24 00:44:50|7501.8|7495.8|7501.2|7495.2|7501.8|7495.8|7501.2|7495.2|1
1648082710000|2022-03-24 00:45:10|7503.5|7493.5|7503.5|7493.5|7503.7|7496|7501.7|7493.5|0
1648082750000|2022-03-24 00:45:50|7501.8|7495.8|7500.7|7494.7|7503.8|7495.8|7500.7|7493.5|0
1648082770000|2022-03-24 00:46:10|7500.9|7494.9|7500.7|7494.7|7500.9|7494.9|7500.7|7494.7|0
1648082780000|2022-03-24 00:46:20|7500.4|7494.4|7500.7|7494.7|7500.7|7494.7|7500.4|7494.4|0
1648082800000|2022-03-24 00:46:40|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|0
1648082820000|2022-03-24 00:47:00|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|0
1648082830000|2022-03-24 00:47:10|7500.6|7494.6|7500.4|7494.4|7500.6|7494.6|7500.4|7494.4|0
1648082850000|2022-03-24 00:47:30|7500.6|7494.6|7500.6|7494.6|7500.6|7494.6|7500.6|7494.6|0
1648082910000|2022-03-24 00:48:30|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|0
1648082930000|2022-03-24 00:48:50|7498.6|7492.6|7498.3|7492.3|7498.6|7492.6|7498.3|7492.3|2
1648082940000|2022-03-24 00:49:00|7498.1|7492.1|7498.4|7492.4|7498.4|7492.4|7497.4|7491.4|1
1648082950000|2022-03-24 00:49:10|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|1
1648082980000|2022-03-24 00:49:40|7498.4|7492.4|7499.8|7489.8|7499.8|7492.4|7498.4|7489.8|2
1648083000000|2022-03-24 00:50:00|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|0
1648083020000|2022-03-24 00:50:20|7497.3|7491.3|7497|7491|7497.3|7491.3|7497|7491|0
1648083050000|2022-03-24 00:50:50|7496.8|7490.8|7496.5|7490.5|7496.8|7490.8|7496.5|7490.5|0
1648083080000|2022-03-24 00:51:20|7496|7490|7496|7490|7496|7490|7496|7490|0
1648083090000|2022-03-24 00:51:30|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|0
1648083100000|2022-03-24 00:51:40|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|0
1648083110000|2022-03-24 00:51:50|7496.8|7490.8|7496.5|7490.5|7496.8|7490.8|7496.5|7490.5|0
1648083120000|2022-03-24 00:52:00|7496.3|7490.3|7499.6|7493.6|7499.6|7493.6|7496.3|7490.3|1
1648083130000|2022-03-24 00:52:10|7499.3|7493.3|7499.1|7493.1|7499.3|7493.3|7499.1|7493.1|0
1648083160000|2022-03-24 00:52:40|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|0
1648083170000|2022-03-24 00:52:50|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|2
1648083180000|2022-03-24 00:53:00|7498.1|7492.1|7498.1|7492.1|7498.1|7492.1|7498.1|7492.1|0
1648083200000|2022-03-24 00:53:20|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|1
1648083210000|2022-03-24 00:53:30|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|0
1648083240000|2022-03-24 00:54:00|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|0
1648083260000|2022-03-24 00:54:20|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|0
1648083280000|2022-03-24 00:54:40|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|0
1648083300000|2022-03-24 00:55:00|7497.1|7491.1|7497.8|7491.8|7497.8|7491.8|7497.1|7491.1|0
1648083310000|2022-03-24 00:55:10|7497.5|7491.5|7497.8|7491.8|7497.8|7491.8|7497.5|7491.5|0
1648083340000|2022-03-24 00:55:40|7498.2|7492.2|7498.2|7492.2|7498.2|7492.2|7498.2|7492.2|0
1648083350000|2022-03-24 00:55:50|7498.5|7492.5|7498.2|7492.2|7498.5|7492.5|7498.2|7492.2|0
1648083360000|2022-03-24 00:56:00|7498.7|7492.7|7500.3|7494.3|7500.3|7494.3|7498.7|7492.7|1
1648083370000|2022-03-24 00:56:10|7500.6|7494.6|7499.8|7493.8|7500.6|7494.6|7499.8|7493.8|0
1648083380000|2022-03-24 00:56:20|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|0
1648083390000|2022-03-24 00:56:30|7500.1|7494.1|7500.3|7494.3|7500.3|7494.3|7500.1|7494.1|0
1648083410000|2022-03-24 00:56:50|7500.1|7494.1|7500.3|7494.3|7500.3|7494.3|7499.6|7493.6|0
1648083430000|2022-03-24 00:57:10|7500.8|7494.8|7500.8|7494.8|7500.8|7494.8|7500.8|7494.8|0
1648083440000|2022-03-24 00:57:20|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|0
1648083460000|2022-03-24 00:57:40|7499.8|7493.8|7498.8|7492.8|7499.8|7493.8|7498.8|7492.8|0
1648083550000|2022-03-24 00:59:10|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|0
1648083570000|2022-03-24 00:59:30|7498.3|7492.3|7497.9|7491.9|7498.3|7492.3|7497.9|7491.9|0
1648083580000|2022-03-24 00:59:40|7498.1|7492.1|7497.9|7491.9|7498.1|7492.1|7497.9|7491.9|0
1648083600000|2022-03-24 01:00:00|7498.2|7492.2|7510.9|7504.9|7511.9|7505.4|7498.2|7492.2|16
1648083610000|2022-03-24 01:00:10|7510.7|7504.7|7509.5|7499.5|7511.7|7504.9|7508.8|7499|1
1648083620000|2022-03-24 01:00:20|7508.8|7498.8|7502.6|7496.6|7508.8|7499.7|7501.1|7495.1|3
1648083630000|2022-03-24 01:00:30|7503.3|7497.3|7511.2|7505.2|7511.4|7505.2|7503.3|7497.3|5
1648083640000|2022-03-24 01:00:40|7510.9|7504.9|7525|7519|7527.3|7519.8|7510.9|7504.9|13
1648083650000|2022-03-24 01:00:50|7524.8|7518.8|7525|7519|7525|7519|7524.8|7518.8|0
1648083660000|2022-03-24 01:01:00|7524.5|7518.5|7523.2|7517.2|7525|7519|7523.2|7517.2|2
1648083670000|2022-03-24 01:01:10|7517.6|7511.6|7522|7516|7522.5|7516.5|7517.6|7511.6|20
1648083680000|2022-03-24 01:01:20|7522.8|7516.8|7522.5|7516.5|7523.5|7517.5|7522.5|7516.5|2
1648083690000|2022-03-24 01:01:30|7523.7|7517.7|7527.4|7521.4|7530.8|7523|7523.7|7515.1|13
1648083700000|2022-03-24 01:01:40|7526.2|7520.2|7525.9|7519.9|7527.7|7520.7|7522.9|7516.7|3
1648083710000|2022-03-24 01:01:50|7525.6|7519.6|7525.3|7515.3|7526.4|7520.4|7525.3|7515.3|2
1648083720000|2022-03-24 01:02:00|7524.9|7514.9|7520.4|7514.4|7524.9|7516|7520.4|7514.4|0
1648083730000|2022-03-24 01:02:10|7520.8|7514.8|7520.8|7514.8|7520.8|7514.8|7520.8|7514.8|0
1648083740000|2022-03-24 01:02:20|7521|7515|7521.8|7515.8|7522|7516|7521|7515|1
1648083750000|2022-03-24 01:02:30|7521.3|7515.3|7522.7|7516.7|7522.9|7516.9|7521.3|7515.3|1
1648083760000|2022-03-24 01:02:40|7523|7517|7524|7518|7526.2|7518.5|7523|7516.2|0
1648083770000|2022-03-24 01:02:50|7524.9|7518.9|7524.9|7518.9|7524.9|7518.9|7524.9|7518.9|0
1648083790000|2022-03-24 01:03:10|7526.1|7516.1|7517.4|7511.4|7526.1|7517.1|7516.4|7510.4|4
1648083800000|2022-03-24 01:03:20|7517.2|7511.2|7516.7|7510.7|7517.2|7511.2|7516.7|7510.7|0
1648083810000|2022-03-24 01:03:30|7516.4|7510.4|7517.2|7511.2|7517.2|7511.2|7516.4|7510.4|1
1648083840000|2022-03-24 01:04:00|7517.9|7511.9|7517.9|7511.9|7517.9|7511.9|7517.9|7511.9|0
1648083850000|2022-03-24 01:04:10|7517.7|7511.7|7516.7|7510.7|7517.7|7511.7|7516.7|7510.7|0
1648083860000|2022-03-24 01:04:20|7516.4|7510.4|7513.3|7507.3|7517.3|7510.4|7513.3|7507.3|0
1648083870000|2022-03-24 01:04:30|7513.1|7507.1|7514.1|7508.1|7514.3|7508.3|7512.3|7506.3|3
1648083880000|2022-03-24 01:04:40|7513.8|7507.8|7513.5|7498.5|7513.8|7507.8|7513.3|7498.5|0
1648083890000|2022-03-24 01:04:50|7513.3|7498.3|7508.5|7498.5|7513.3|7501.4|7506.5|7498|0
1648083900000|2022-03-24 01:05:00|7508.3|7498.3|7507.8|7497.8|7508.8|7501.4|7501.8|7495.5|3
1648083910000|2022-03-24 01:05:10|7510.8|7495.8|7508.5|7498.5|7511.3|7498.8|7508|7495.8|0
1648083920000|2022-03-24 01:05:20|7507.8|7497.8|7507.8|7497.8|7508.2|7500.3|7506.3|7497.8|0
1648083930000|2022-03-24 01:05:30|7508.2|7498.2|7508.7|7498.7|7508.7|7498.7|7503|7497|2
1648083940000|2022-03-24 01:05:40|7507.5|7497.5|7503.5|7497.5|7507.5|7499.3|7503.3|7497|0
1648083950000|2022-03-24 01:05:50|7503.2|7497.2|7503|7497|7503.2|7497.2|7502.3|7496.3|0
1648083960000|2022-03-24 01:06:00|7501.9|7495.9|7504.2|7494.2|7504.4|7496.5|7500.9|7494.2|2
1648083970000|2022-03-24 01:06:10|7504.4|7494.4|7504.2|7494.2|7504.4|7495.2|7501.2|7493.4|0
1648083980000|2022-03-24 01:06:20|7501.3|7495.3|7504.4|7494.4|7504.4|7495.3|7500.7|7494.2|1
1648083990000|2022-03-24 01:06:30|7504.2|7494.2|7503.3|7493.3|7504.4|7494.4|7503.3|7493.3|1
1648084000000|2022-03-24 01:06:40|7503.5|7493.5|7499.5|7493.5|7505.5|7493.7|7499.3|7490.3|0
1648084010000|2022-03-24 01:06:50|7499.3|7493.3|7499.5|7493.5|7499.5|7493.5|7499.3|7493.3|0
1648084020000|2022-03-24 01:07:00|7501|7495|7501.2|7495.2|7501.2|7495.2|7501|7495|0
1648084030000|2022-03-24 01:07:10|7500.8|7494.8|7505|7499|7505.5|7499|7500.8|7494.8|2
1648084040000|2022-03-24 01:07:20|7505.3|7495.3|7504.4|7494.4|7505.3|7496.7|7502.7|7494.4|1
1648084050000|2022-03-24 01:07:30|7504.2|7494.2|7503.9|7493.9|7504.2|7495.2|7500.7|7493.9|0
1648084070000|2022-03-24 01:07:50|7504.2|7494.2|7501.5|7495.5|7505.3|7495.5|7501.5|7494.2|0
1648084080000|2022-03-24 01:08:00|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|0
1648084090000|2022-03-24 01:08:10|7502.2|7496.2|7507.8|7497.8|7507.8|7500.3|7502.2|7496.2|2
1648084110000|2022-03-24 01:08:30|7504.3|7498.3|7507.3|7497.3|7507.3|7498.3|7503.3|7495|0
1648084120000|2022-03-24 01:08:40|7504.4|7498.4|7506.6|7496.6|7506.6|7499|7502.8|7496.3|0
1648084130000|2022-03-24 01:08:50|7506.8|7496.8|7506.8|7496.8|7507.3|7497.3|7506.6|7496.6|0
1648084140000|2022-03-24 01:09:00|7507.1|7497.1|7503.9|7493.9|7507.1|7497.8|7502.5|7493.9|3
1648084150000|2022-03-24 01:09:10|7504.4|7494.4|7504.2|7494.2|7504.4|7494.4|7504.2|7494.2|0
1648084180000|2022-03-24 01:09:40|7504.5|7494.5|7505|7495|7505|7495|7504.5|7494.5|0
1648084190000|2022-03-24 01:09:50|7505.2|7495.2|7505|7495|7505.2|7495.2|7505|7495|0
1648084220000|2022-03-24 01:10:20|7504.3|7494.3|7507.5|7497.5|7510.5|7497.5|7504.3|7494.3|0
1648084230000|2022-03-24 01:10:30|7507.2|7497.2|7511.5|7496.5|7511.5|7497.2|7507.2|7496.5|0
1648084240000|2022-03-24 01:10:40|7511.3|7496.3|7511|7496|7511.3|7496.3|7510.6|7495.6|0
1648084250000|2022-03-24 01:10:50|7505|7499|7505|7499|7505|7499|7505|7499|0
1648084260000|2022-03-24 01:11:00|7504.8|7498.8|7509.8|7499.8|7510.5|7504.5|7504.8|7498.8|2
1648084270000|2022-03-24 01:11:10|7510.1|7500.1|7506.8|7496.8|7510.3|7500.1|7506.8|7495.3|0
1648084280000|2022-03-24 01:11:20|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|0
1648084290000|2022-03-24 01:11:30|7504.1|7494.1|7504.4|7494.4|7505.1|7495.4|7501.4|7493.8|0
1648084300000|2022-03-24 01:11:40|7505.1|7495.1|7503.3|7497.3|7505.1|7497.3|7502.3|7494.8|2
1648084310000|2022-03-24 01:11:50|7503.1|7497.1|7501.6|7495.6|7504.1|7497.3|7501.1|7493.6|3
1648084320000|2022-03-24 01:12:00|7501.1|7495.1|7498.5|7492.5|7501.1|7495.1|7498.2|7492.2|1
1648084330000|2022-03-24 01:12:10|7498.2|7492.2|7498|7492|7498.5|7492.5|7497.2|7491.2|0
1648084340000|2022-03-24 01:12:20|7497.6|7491.6|7497.6|7491.6|7497.6|7491.6|7497.1|7491.1|0
1648084360000|2022-03-24 01:12:40|7498.1|7492.1|7498.1|7492.1|7498.6|7492.6|7498.1|7492.1|0
1648084370000|2022-03-24 01:12:50|7497.8|7491.8|7497.6|7491.6|7498.1|7492.1|7497.6|7491.6|0
1648084380000|2022-03-24 01:13:00|7498.1|7492.1|7497.6|7491.6|7498.6|7492.6|7496.8|7490.8|2
1648084390000|2022-03-24 01:13:10|7497.1|7491.1|7497.8|7491.8|7498.3|7492.3|7497.1|7491.1|0
1648084400000|2022-03-24 01:13:20|7498.1|7492.1|7498.3|7492.3|7498.3|7492.3|7498.1|7492.1|0
1648084410000|2022-03-24 01:13:30|7498.8|7492.8|7498.8|7492.8|7501.8|7492.8|7498.8|7491.3|0
1648084420000|2022-03-24 01:13:40|7498.5|7492.5|7501.3|7491.3|7501.8|7492.5|7498.5|7491.3|0
1648084430000|2022-03-24 01:13:50|7498.8|7492.8|7499|7493|7501.3|7493|7498.8|7491.1|0
1648084440000|2022-03-24 01:14:00|7498.8|7492.8|7500.3|7494.3|7501.3|7494.6|7498.3|7491.1|1
1648084450000|2022-03-24 01:14:10|7499.8|7493.8|7500.8|7494.8|7500.8|7494.8|7499.8|7493.8|0
1648084460000|2022-03-24 01:14:20|7501.3|7495.3|7501.3|7495.3|7501.3|7495.3|7501.3|7495.3|0
1648084470000|2022-03-24 01:14:30|7501.1|7495.1|7500.3|7494.3|7501.3|7495.3|7500.3|7494.3|0
1648084480000|2022-03-24 01:14:40|7500.1|7494.1|7497.2|7491.2|7500.1|7494.1|7497|7491|4
1648084490000|2022-03-24 01:14:50|7497.5|7491.5|7496.2|7490.2|7497.7|7491.7|7495.5|7489.5|11
1648084500000|2022-03-24 01:15:00|7496.5|7490.5|7495.2|7489.2|7496.7|7490.7|7494.2|7488.2|4
1648084510000|2022-03-24 01:15:10|7494.7|7488.7|7496|7490|7496|7490|7494.7|7488.7|0
1648084520000|2022-03-24 01:15:20|7496.2|7490.2|7496|7490|7496.7|7490.7|7496|7490|0
1648084530000|2022-03-24 01:15:30|7494.9|7488.9|7495.2|7489.2|7495.2|7489.2|7494.4|7488.4|1
1648084540000|2022-03-24 01:15:40|7494.1|7488.1|7492.9|7482.9|7494.1|7488.1|7492.9|7482.9|2
1648084550000|2022-03-24 01:15:50|7488.6|7482.6|7488.6|7482.6|7491.1|7483.4|7488.6|7481.1|2
1648084560000|2022-03-24 01:16:00|7488.9|7482.9|7488.6|7482.6|7488.9|7482.9|7488.6|7482.6|0
1648084570000|2022-03-24 01:16:10|7488.9|7482.9|7488.6|7482.6|7488.9|7482.9|7488.6|7482.6|0
1648084580000|2022-03-24 01:16:20|7487.6|7481.6|7484.5|7474.5|7487.6|7481.6|7484.5|7474.5|1
1648084590000|2022-03-24 01:16:30|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|0
1648084620000|2022-03-24 01:17:00|7484.8|7474.8|7487.3|7472.3|7487.5|7474.8|7484.5|7472.3|0
1648084630000|2022-03-24 01:17:10|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|0
1648084640000|2022-03-24 01:17:20|7484.5|7474.5|7487.5|7472.5|7487.5|7474.5|7484.5|7472.5|0
1648084680000|2022-03-24 01:18:00|7484.5|7474.5|7487.3|7472.3|7487.3|7474.5|7484.5|7472.3|0
1648084690000|2022-03-24 01:18:10|7484.5|7474.5|7487.5|7472.5|7487.5|7474.5|7484.5|7472.5|0
1648084710000|2022-03-24 01:18:30|7484.8|7474.8|7484.5|7474.5|7484.8|7474.8|7484.5|7474.5|0
1648084740000|2022-03-24 01:19:00|7484.8|7474.8|7477.4|7471.4|7484.8|7474.8|7476.7|7468.2|2
1648084750000|2022-03-24 01:19:10|7475.7|7469.7|7480.8|7465.8|7480.8|7469.7|7475.1|7465.8|2
1648084770000|2022-03-24 01:19:30|7480.3|7465.3|7476.8|7466.8|7480.3|7466.8|7476.8|7465.3|0
1648084790000|2022-03-24 01:19:50|7480.6|7465.6|7480.3|7465.3|7480.8|7465.8|7479.9|7464.9|0
1648084800000|2022-03-24 01:20:00|7480.1|7465.1|7476.8|7466.8|7480.1|7467.3|7476.8|7465.1|0
1648084830000|2022-03-24 01:20:30|7474.6|7468.6|7473.8|7467.8|7474.6|7468.6|7473.8|7467.8|0
1648084840000|2022-03-24 01:20:40|7473.3|7467.3|7473.3|7467.3|7473.3|7467.3|7473.3|7467.3|0
1648084850000|2022-03-24 01:20:50|7473.1|7467.1|7474.3|7468.3|7476.8|7468.3|7472.8|7466.6|0
1648084860000|2022-03-24 01:21:00|7472.8|7466.8|7472.8|7466.8|7473.1|7467.1|7472.3|7466.3|0
1648084870000|2022-03-24 01:21:10|7473.3|7467.3|7474.3|7468.3|7476.2|7468.6|7473.1|7466.2|0
1648084900000|2022-03-24 01:21:40|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|0
1648084910000|2022-03-24 01:21:50|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|2
1648084920000|2022-03-24 01:22:00|7476.6|7466.6|7473.9|7467.9|7476.9|7468.3|7473.9|7466.6|0
1648084930000|2022-03-24 01:22:10|7473.6|7467.6|7472.6|7466.6|7473.9|7467.9|7472.1|7466.1|0
1648084940000|2022-03-24 01:22:20|7472.4|7466.4|7471.6|7465.6|7472.4|7466.4|7471.3|7465.3|0
1648084950000|2022-03-24 01:22:30|7471.3|7465.3|7470.5|7464.5|7471.6|7465.6|7470.2|7464.2|0
1648084960000|2022-03-24 01:22:40|7470.2|7464.2|7470.2|7464.2|7471.3|7465.3|7469.9|7463.9|1
1648084970000|2022-03-24 01:22:50|7469.9|7463.9|7471.5|7465.5|7471.5|7465.5|7468.9|7462.9|2
1648084980000|2022-03-24 01:23:00|7471.2|7465.2|7472|7466|7472|7466|7471|7465|0
1648084990000|2022-03-24 01:23:10|7471.4|7465.4|7471.4|7465.4|7471.4|7465.4|7471.4|7465.4|5
1648085000000|2022-03-24 01:23:20|7472|7466|7470.7|7464.7|7472.5|7466.5|7470.7|7464.7|1
1648085010000|2022-03-24 01:23:30|7470.9|7464.9|7470.4|7464.4|7470.9|7464.9|7469.9|7463.9|1
1648085020000|2022-03-24 01:23:40|7470.2|7464.2|7471.2|7465.2|7471.5|7465.5|7470.2|7464.2|1
1648085030000|2022-03-24 01:23:50|7470.9|7464.9|7471.2|7465.2|7471.2|7465.2|7470.9|7464.9|0
1648085040000|2022-03-24 01:24:00|7470.9|7464.9|7466.7|7460.7|7470.9|7464.9|7466.7|7460.7|1
1648085050000|2022-03-24 01:24:10|7467.2|7461.2|7461.8|7455.8|7467.2|7461.2|7461.8|7455.8|5
1648085070000|2022-03-24 01:24:30|7462.3|7456.3|7464.3|7458.3|7465.1|7459.1|7462.3|7456.3|3
1648085080000|2022-03-24 01:24:40|7464.1|7458.1|7464.6|7458.6|7465.1|7459.1|7463.8|7457.8|1
1648085090000|2022-03-24 01:24:50|7464.3|7458.3|7464.3|7458.3|7464.6|7458.6|7463.2|7457.2|1
1648085100000|2022-03-24 01:25:00|7464.1|7458.1|7463.8|7457.8|7464.3|7458.3|7463.8|7457.8|0
1648085110000|2022-03-24 01:25:10|7464.1|7458.1|7465|7459|7465.3|7459.3|7463.7|7457.7|2
1648085120000|2022-03-24 01:25:20|7465.3|7459.3|7465.8|7459.8|7465.8|7459.8|7464.8|7458.8|0
1648085130000|2022-03-24 01:25:30|7465.6|7459.6|7465.6|7459.6|7465.8|7459.8|7465.3|7459.3|0
1648085140000|2022-03-24 01:25:40|7465.8|7459.8|7464.6|7458.6|7466.3|7460.3|7464.6|7458.6|3
1648085150000|2022-03-24 01:25:50|7464.8|7458.8|7464.8|7458.8|7464.8|7458.8|7464.6|7458.6|0
1648085160000|2022-03-24 01:26:00|7464.6|7458.6|7464.8|7458.8|7464.8|7458.8|7464.6|7458.6|0
1648085170000|2022-03-24 01:26:10|7464.6|7458.6|7464|7458|7464.8|7458.8|7464|7458|0
1648085180000|2022-03-24 01:26:20|7464.6|7458.6|7464.8|7458.8|7464.8|7458.8|7463.7|7457.7|1
1648085190000|2022-03-24 01:26:30|7464.6|7458.6|7464.6|7458.6|7465.1|7459.1|7463.7|7457.7|2
1648085200000|2022-03-24 01:26:40|7464.8|7458.8|7461|7455|7464.8|7458.8|7461|7455|4
1648085210000|2022-03-24 01:26:50|7461.7|7455.7|7461.2|7455.2|7461.7|7455.7|7461.2|7455.2|0
1648085220000|2022-03-24 01:27:00|7461.7|7455.7|7464.7|7454.7|7467.7|7455.7|7461.7|7452.3|1
1648085230000|2022-03-24 01:27:10|7467.7|7452.7|7468.8|7453.8|7468.8|7453.8|7467.7|7452.7|0
1648085240000|2022-03-24 01:27:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1648085250000|2022-03-24 01:27:30|7469.5|7454.5|7472.5|7457.5|7472.5|7457.5|7469.5|7454.5|0
1648085260000|2022-03-24 01:27:40|7472.7|7457.7|7478.7|7463.7|7478.8|7464.6|7472.7|7457.7|2
1648085270000|2022-03-24 01:27:50|7474.8|7464.8|7478|7463|7478|7464.8|7473.7|7463|1
1648085280000|2022-03-24 01:28:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7477.7|7462.7|0
1648085290000|2022-03-24 01:28:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1648085300000|2022-03-24 01:28:20|7477.2|7467.2|7479.5|7469.5|7479.5|7470.7|7475.2|7467.2|0
1648085330000|2022-03-24 01:28:50|7480|7470|7484.7|7474.7|7485.3|7474.7|7480|7469.8|0
1648085340000|2022-03-24 01:29:00|7481.7|7475.7|7481.7|7475.7|7481.7|7475.7|7481.7|7475.7|0
1648085350000|2022-03-24 01:29:10|7484.2|7474.2|7481.7|7475.7|7485.8|7478.1|7481.7|7474.2|0
1648085360000|2022-03-24 01:29:20|7484.2|7474.2|7484|7474|7484.2|7475.9|7481.7|7474|0
1648085370000|2022-03-24 01:29:30|7484.2|7474.2|7482.2|7476.2|7484.2|7476.5|7482.2|7474.2|0
1648085380000|2022-03-24 01:29:40|7481.9|7475.9|7481.2|7475.2|7484.2|7476.2|7481.2|7474|0
1648085400000|2022-03-24 01:30:00|7481.5|7475.5|7480.1|7470.1|7484.2|7475.9|7479|7470.1|1
1648085410000|2022-03-24 01:30:10|7479.6|7469.6|7480.1|7470.1|7480.1|7470.1|7479.6|7469.6|0
1648085440000|2022-03-24 01:30:40|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1648085450000|2022-03-24 01:30:50|7483.4|7468.4|7483.1|7468.1|7483.4|7468.4|7483.1|7468.1|0
1648085460000|2022-03-24 01:31:00|7480.4|7470.4|7479.6|7469.6|7480.4|7470.4|7479.6|7469.6|0
1648085470000|2022-03-24 01:31:10|7479.9|7469.9|7479.6|7469.6|7480.1|7470.1|7479.6|7469.6|0
1648085480000|2022-03-24 01:31:20|7479.9|7469.9|7480.1|7470.1|7480.1|7470.1|7479.6|7469.6|0
1648085490000|2022-03-24 01:31:30|7479.5|7474.1|7479.6|7469.6|7481.2|7474.1|7478.2|7469.6|1
1648085500000|2022-03-24 01:31:40|7477.1|7471.1|7483.1|7468.1|7483.1|7471.6|7477.1|7468.1|0
1648085510000|2022-03-24 01:31:50|7480.4|7470.4|7479.6|7469.6|7480.4|7470.4|7479.6|7469.6|0
1648085520000|2022-03-24 01:32:00|7478.2|7472.2|7481.6|7471.6|7481.6|7472.6|7478.2|7471.6|0
1648085530000|2022-03-24 01:32:10|7479.9|7473.9|7481.6|7471.6|7481.6|7473.9|7479.9|7471.6|0
1648085540000|2022-03-24 01:32:20|7479.9|7473.9|7479.9|7473.9|7479.9|7473.9|7479.9|7473.9|0
1648085550000|2022-03-24 01:32:30|7482.5|7472.5|7482.5|7472.5|7482.5|7472.5|7482.5|7472.5|0
1648085590000|2022-03-24 01:33:10|7481.3|7475.3|7486.7|7471.7|7486.7|7475.3|7481.3|7471.7|0
1648085600000|2022-03-24 01:33:20|7484.5|7474.5|7484.5|7474.5|7484.5|7474.5|7484.5|7474.5|0
1648085610000|2022-03-24 01:33:30|7483|7477|7483.5|7477.5|7483.5|7477.5|7483|7477|0
1648085630000|2022-03-24 01:33:50|7483.2|7477.2|7483.2|7473.2|7483.2|7477.2|7480.2|7473.2|1
1648085640000|2022-03-24 01:34:00|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|0
1648085650000|2022-03-24 01:34:10|7479.7|7473.7|7479.7|7473.7|7479.7|7473.7|7479.7|7473.7|0
1648085660000|2022-03-24 01:34:20|7479.4|7473.4|7479.7|7473.7|7479.7|7473.7|7479.1|7473.1|0
1648085670000|2022-03-24 01:34:30|7481.4|7471.4|7478.1|7472.1|7481.4|7473.1|7478.1|7471.4|0
1648085680000|2022-03-24 01:34:40|7477.9|7471.9|7479.6|7469.6|7480.1|7471.9|7476.6|7469.2|0
1648085690000|2022-03-24 01:34:50|7480.1|7470.1|7480.1|7470.1|7480.1|7470.1|7479.6|7469.6|0
1648085700000|2022-03-24 01:35:00|7479.6|7469.6|7479.6|7469.6|7480.1|7470.1|7475.6|7467.6|5
1648085710000|2022-03-24 01:35:10|7480.1|7470.1|7481.5|7471.5|7481.5|7473|7479|7470.1|0
1648085720000|2022-03-24 01:35:20|7479.2|7473.2|7481.5|7471.5|7481.5|7473.2|7479.2|7471.5|0
1648085730000|2022-03-24 01:35:30|7479.2|7473.2|7483.3|7477.3|7485.5|7479.5|7479.2|7471.5|2
1648085740000|2022-03-24 01:35:40|7482.8|7476.8|7483|7477|7485.3|7477|7482.3|7475|0
1648085750000|2022-03-24 01:35:50|7485.3|7475.3|7485.8|7475.8|7485.8|7477.2|7482.8|7475.3|0
1648085770000|2022-03-24 01:36:10|7485.3|7475.3|7485.1|7475.1|7485.3|7477|7482.3|7475.1|0
1648085780000|2022-03-24 01:36:20|7482.9|7476.9|7482.5|7476.5|7485.3|7477|7481.3|7475|0
1648085790000|2022-03-24 01:36:30|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|0
1648085800000|2022-03-24 01:36:40|7485.5|7475.5|7485.8|7475.8|7485.8|7476.8|7482.8|7475|0
1648085810000|2022-03-24 01:36:50|7485.5|7475.5|7485.5|7475.5|7485.5|7475.5|7485.5|7475.5|0
1648085820000|2022-03-24 01:37:00|7485.3|7475.3|7485.3|7475.3|7485.3|7477|7482.8|7475|0
1648085830000|2022-03-24 01:37:10|7485|7475|7482.5|7476.5|7485.8|7477.2|7482.5|7475|0
1648085840000|2022-03-24 01:37:20|7485.5|7479.5|7486.4|7480.4|7486.4|7480.4|7485.5|7479.5|0
1648085850000|2022-03-24 01:37:30|7488.8|7482.8|7487.3|7481.3|7490.3|7482.8|7486.8|7479.8|2
1648085860000|2022-03-24 01:37:40|7488.3|7482.3|7487.3|7481.3|7488.3|7482.3|7486.8|7480.8|0
1648085870000|2022-03-24 01:37:50|7486.8|7480.8|7486.8|7480.8|7486.8|7480.8|7485.8|7479.8|2
1648085880000|2022-03-24 01:38:00|7486.3|7480.3|7488.7|7473.7|7488.7|7480.3|7486.3|7473.7|3
1648085890000|2022-03-24 01:38:10|7489.1|7474.1|7485.8|7475.8|7489.1|7475.8|7485.8|7474.1|0
1648085900000|2022-03-24 01:38:20|7486|7476|7486|7476|7486|7476|7486|7476|0
1648085920000|2022-03-24 01:38:40|7488.2|7473.2|7487.7|7472.7|7488.2|7473.2|7487.7|7472.7|1
1648085930000|2022-03-24 01:38:50|7484.9|7474.9|7484.9|7474.9|7484.9|7474.9|7484.9|7474.9|0
1648085970000|2022-03-24 01:39:30|7484|7478|7484.9|7474.9|7484.9|7478|7484|7474.9|1
1648086000000|2022-03-24 01:40:00|7483.6|7473.6|7483.6|7473.6|7483.6|7473.6|7483.6|7473.6|0
1648086010000|2022-03-24 01:40:10|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1648086040000|2022-03-24 01:40:40|7482.5|7472.5|7481|7471|7482.5|7472.5|7481|7471|0
1648086080000|2022-03-24 01:41:20|7480.7|7470.7|7481|7471|7481|7471|7480.7|7470.7|0
1648086090000|2022-03-24 01:41:30|7480.5|7470.5|7477.7|7471.7|7480.5|7471.7|7477.7|7470.5|1
1648086100000|2022-03-24 01:41:40|7478.5|7472.5|7477.7|7471.7|7479|7473|7477.7|7471.7|2
1648086110000|2022-03-24 01:41:50|7477.2|7471.2|7477.2|7471.2|7477.7|7471.7|7476.9|7470.9|2
1648086120000|2022-03-24 01:42:00|7477.5|7471.5|7477.7|7471.7|7477.7|7471.7|7477.2|7471.2|0
1648086130000|2022-03-24 01:42:10|7477.3|7471.3|7477|7471|7477.3|7471.3|7477|7471|1
1648086170000|2022-03-24 01:42:50|7476.7|7470.7|7476.5|7470.5|7476.7|7470.7|7476.5|7470.5|0
1648086220000|2022-03-24 01:43:40|7476.7|7470.7|7476.2|7470.2|7476.7|7470.7|7476.2|7470.2|1
1648086230000|2022-03-24 01:43:50|7475.9|7469.9|7469.1|7463.1|7475.9|7469.9|7469|7462.8|3
1648086250000|2022-03-24 01:44:10|7468.9|7462.9|7468.9|7462.9|7468.9|7462.9|7468.9|7462.9|1
1648086260000|2022-03-24 01:44:20|7470.1|7460.1|7470.1|7460.1|7470.1|7460.1|7470.1|7460.1|0
1648086270000|2022-03-24 01:44:30|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1648086280000|2022-03-24 01:44:40|7468.9|7458.9|7468.9|7458.9|7468.9|7458.9|7468.9|7458.9|0
1648086290000|2022-03-24 01:44:50|7468.6|7458.6|7468.6|7462.6|7470.9|7462.6|7468.6|7458.6|0
1648086300000|2022-03-24 01:45:00|7469.7|7463.7|7471.3|7465.3|7472.2|7465.3|7469.7|7461.9|2
1648086310000|2022-03-24 01:45:10|7471|7465|7471.3|7465.3|7471.3|7465.3|7471|7465|0
1648086330000|2022-03-24 01:45:30|7473.6|7463.6|7473.6|7463.6|7473.6|7463.6|7473.6|7463.6|0
1648086340000|2022-03-24 01:45:40|7472.4|7466.4|7474.3|7468.3|7474.5|7468.5|7472.4|7466.4|0
1648086350000|2022-03-24 01:45:50|7475.7|7465.7|7476.3|7466.3|7476.3|7468|7474|7465.7|1
1648086360000|2022-03-24 01:46:00|7475.9|7469.9|7473.8|7467.8|7475.9|7469.9|7473.8|7467.8|1
1648086380000|2022-03-24 01:46:20|7476.4|7470.4|7476.1|7470.1|7476.4|7470.4|7476.1|7470.1|1
1648086390000|2022-03-24 01:46:30|7475.9|7469.9|7476.1|7470.1|7476.1|7470.1|7475.9|7469.9|0
1648086400000|2022-03-24 01:46:40|7476.4|7470.4|7475.9|7469.9|7476.4|7470.4|7475.9|7469.9|0
1648086410000|2022-03-24 01:46:50|7475.1|7469.1|7473.8|7467.8|7476.3|7469.1|7473.2|7466|2
1648086420000|2022-03-24 01:47:00|7473.3|7467.3|7473.4|7467.4|7476.3|7468|7472.8|7465.5|0
1648086430000|2022-03-24 01:47:10|7475.5|7465.5|7475.2|7465.2|7475.7|7467.7|7471.9|7465|0
1648086440000|2022-03-24 01:47:20|7475.4|7465.4|7472.4|7466.4|7475.4|7466.7|7472.4|7464.9|0
1648086450000|2022-03-24 01:47:30|7471.9|7465.9|7472.4|7466.4|7475.4|7466.4|7471.9|7465.4|0
1648086460000|2022-03-24 01:47:40|7474.2|7464.2|7473.9|7463.9|7474.2|7465.7|7471.7|7463.7|0
1648086470000|2022-03-24 01:47:50|7473.7|7463.7|7470.4|7464.4|7473.7|7464.8|7470.4|7463.7|0
1648086480000|2022-03-24 01:48:00|7471.1|7465.1|7473.9|7463.9|7473.9|7465.7|7470.4|7463.7|0
1648086490000|2022-03-24 01:48:10|7473.7|7463.7|7473.7|7463.7|7473.7|7465.1|7470.8|7462.8|0
1648086500000|2022-03-24 01:48:20|7473.4|7463.4|7471.7|7465.7|7473.9|7465.7|7471.7|7463.4|0
1648086510000|2022-03-24 01:48:30|7470.7|7464.7|7471.7|7465.7|7473.9|7465.7|7470.3|7463.4|2
1648086520000|2022-03-24 01:48:40|7473.9|7463.9|7472.6|7462.6|7475.9|7465.4|7469.3|7460.9|1
1648086530000|2022-03-24 01:48:50|7470.6|7464.6|7472.6|7462.6|7472.6|7464.6|7470.1|7462.4|0
1648086540000|2022-03-24 01:49:00|7470.1|7464.1|7470.6|7464.6|7473.1|7464.6|7470.1|7462.6|0
1648086550000|2022-03-24 01:49:10|7472.9|7462.9|7472.8|7462.8|7473.1|7464.6|7470.6|7462.6|0
1648086560000|2022-03-24 01:49:20|7472.9|7462.9|7473.1|7463.1|7473.1|7463.1|7472.8|7462.8|0
1648086570000|2022-03-24 01:49:30|7472.8|7462.8|7472.9|7462.9|7473.1|7463.1|7472.6|7462.6|0
1648086580000|2022-03-24 01:49:40|7472.6|7462.6|7473.1|7463.1|7473.1|7463.1|7472.6|7462.6|0
1648086590000|2022-03-24 01:49:50|||||||||1
1648086600000|2022-03-24 01:50:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|0
1648086620000|2022-03-24 01:50:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1648086660000|2022-03-24 01:51:00|7473|7467|7473|7467|7473|7467|7473|7467|0
1648086680000|2022-03-24 01:51:20|7472.4|7466.4|7472.2|7466.2|7473.9|7466.4|7471.7|7463.9|0
1648086700000|2022-03-24 01:51:40|7472.4|7466.4|7472.4|7466.4|7472.4|7466.4|7472.4|7466.4|0
1648086710000|2022-03-24 01:51:50|7473.5|7467.5|7476.4|7470.4|7479.9|7473.9|7473.5|7467.5|6
1648086720000|2022-03-24 01:52:00|7476.1|7470.1|7476.6|7470.6|7476.6|7470.6|7476.1|7470.1|0
1648086730000|2022-03-24 01:52:10|7478.1|7472.1|7474.2|7468.2|7478.1|7472.1|7473.7|7467.7|3
1648086740000|2022-03-24 01:52:20|7474|7468|7475.3|7469.3|7476.8|7469.3|7473.7|7466.8|0
1648086750000|2022-03-24 01:52:30|7477|7467|7477.3|7467.3|7477.6|7468.7|7474.7|7467|0
1648086760000|2022-03-24 01:52:40|7477|7467|7475.3|7469.3|7477|7469.3|7475.3|7467|0
1648086770000|2022-03-24 01:52:50|7477|7467|7477|7467|7477|7467|7477|7467|0
1648086780000|2022-03-24 01:53:00|7475.3|7469.3|7478|7468|7478|7469.3|7475.3|7468|0
1648086800000|2022-03-24 01:53:20|7475.5|7469.5|7475.5|7469.5|7478|7469.7|7475|7467.8|0
1648086820000|2022-03-24 01:53:40|7475|7469|7478|7468|7478|7469.7|7474.1|7468|1
1648086830000|2022-03-24 01:53:50|7475.5|7469.5|7471.4|7465.4|7476.8|7470.8|7471.4|7465.4|1
1648086840000|2022-03-24 01:54:00|7470.9|7464.9|7470.6|7464.6|7471.1|7465.1|7470.6|7464.6|0
1648086850000|2022-03-24 01:54:10|7470.9|7464.9|7470.9|7464.9|7470.9|7464.9|7470.9|7464.9|0
1648086860000|2022-03-24 01:54:20|7472.6|7462.6|7469.6|7463.6|7472.6|7464.3|7469.6|7461.9|0
1648086870000|2022-03-24 01:54:30|7471.9|7461.9|7468.9|7462.9|7471.9|7463.6|7468.9|7461.7|0
1648086880000|2022-03-24 01:54:40|7471.7|7461.7|7468.9|7462.9|7471.7|7462.9|7468.9|7461.7|0
1648086890000|2022-03-24 01:54:50|7471.7|7461.7|7471.7|7461.7|7471.9|7463.1|7468.9|7461.7|0
1648086900000|2022-03-24 01:55:00|7468.9|7462.9|7469.1|7463.1|7471.9|7463.9|7468.9|7461.7|0
1648086910000|2022-03-24 01:55:10|7471.9|7461.9|7472.2|7462.2|7472.2|7463.1|7469.1|7461.9|0
1648086920000|2022-03-24 01:55:20|7468.3|7462.3|7471.9|7461.9|7471.9|7462.3|7468.3|7461.9|2
1648086950000|2022-03-24 01:55:50|7471.6|7465.6|7475.2|7465.2|7477.7|7468.6|7471.6|7462.7|4
1648086960000|2022-03-24 01:56:00|7475.8|7465.8|7475.2|7465.2|7475.8|7467.5|7473.2|7465.2|0
1648086970000|2022-03-24 01:56:10|7475.5|7465.5|7475.5|7465.5|7475.8|7465.8|7475.5|7465.5|0
1648086980000|2022-03-24 01:56:20|7475.2|7465.2|7475.2|7465.2|7475.2|7465.2|7475.2|7465.2|0
1648086990000|2022-03-24 01:56:30|7473|7467|7473.6|7463.6|7473.6|7467|7472.2|7463.6|4
1648087000000|2022-03-24 01:56:40|7470.1|7464.1|7470.6|7464.6|7473.4|7465.4|7470.1|7463.4|0
1648087010000|2022-03-24 01:56:50|7470.3|7464.3|7470.3|7464.3|7470.3|7464.3|7470.3|7464.3|0
1648087020000|2022-03-24 01:57:00|7476.1|7461.1|7476.1|7461.1|7476.1|7464.8|7470.3|7460.6|1
1648087030000|2022-03-24 01:57:10|7473.3|7463.3|7472.6|7462.6|7473.3|7464.5|7470.1|7462.4|1
1648087050000|2022-03-24 01:57:30|7470.3|7464.3|7469.8|7463.8|7472.6|7464.3|7469.8|7462.6|0
1648087060000|2022-03-24 01:57:40|7472.4|7462.4|7469.6|7463.6|7472.6|7464.3|7469.6|7462.2|1
1648087070000|2022-03-24 01:57:50|7472.2|7462.2|7471.4|7465.4|7472.2|7465.9|7469.1|7461.1|1
1648087080000|2022-03-24 01:58:00|7470.3|7464.3|7473.4|7463.4|7473.4|7465.6|7468.3|7462.2|1
1648087090000|2022-03-24 01:58:10|7471.6|7465.6|7472.4|7466.4|7472.4|7466.4|7471.6|7465.6|1
1648087100000|2022-03-24 01:58:20|7475|7465|7475|7465|7475|7465|7475|7465|0
1648087110000|2022-03-24 01:58:30|7474.7|7464.7|7475.2|7465.2|7478|7466.6|7472.4|7461.9|0
1648087120000|2022-03-24 01:58:40|7474.9|7464.9|7478|7463|7478.4|7466.4|7472.4|7462.7|0
1648087130000|2022-03-24 01:58:50|7474.9|7464.9|7474.9|7464.9|7478.9|7467.1|7473.1|7462.7|0
1648087140000|2022-03-24 01:59:00|7477.9|7462.9|7478.4|7463.4|7478.4|7463.4|7477.9|7462.9|0
1648087160000|2022-03-24 01:59:20|7478.9|7463.9|7476.5|7461.5|7478.9|7463.9|7476.5|7461.5|7
1648087190000|2022-03-24 01:59:50|||||||||1
1648087200000|2022-03-24 02:00:00|7476.3|7461.3|7475|7460|7476.3|7461.3|7475|7460|0
1648087210000|2022-03-24 02:00:10|||||||||2
1648087220000|2022-03-24 02:00:20|7475.5|7460.5|7473.9|7467.9|7475.5|7467.9|7472.4|7460|1
1648087230000|2022-03-24 02:00:30|7473.4|7467.4|7472.9|7466.9|7473.4|7467.4|7472.9|7466.9|0
1648087240000|2022-03-24 02:00:40|7472.7|7466.7|7472.5|7462.5|7472.7|7466.7|7470|7462.5|3
1648087250000|2022-03-24 02:00:50|||||||||1
1648087260000|2022-03-24 02:01:00|7473.1|7463.1|7472.6|7462.6|7473.1|7463.1|7472.6|7462.6|0
1648087270000|2022-03-24 02:01:10|7473.1|7463.1|7472.6|7462.6|7473.1|7463.1|7472.6|7462.6|0
1648087280000|2022-03-24 02:01:20|7472.1|7462.1|7472.6|7462.6|7472.6|7462.6|7472.1|7462.1|0
1648087290000|2022-03-24 02:01:30|7472.3|7462.3|7471.2|7461.2|7473.1|7464.1|7470.1|7461.2|0
1648087300000|2022-03-24 02:01:40|7471.5|7461.5|7474.5|7459.5|7475|7463.8|7468.7|7459.3|0
1648087310000|2022-03-24 02:01:50|7471.7|7461.7|7470.8|7460.8|7474.5|7462.9|7468.7|7458.8|1
1648087320000|2022-03-24 02:02:00|7468|7462|7472.5|7457.5|7472.5|7462.2|7466.4|7457.5|6
1648087330000|2022-03-24 02:02:10|||||||||2
1648087370000|2022-03-24 02:02:50|||||||||1
1648087380000|2022-03-24 02:03:00|7472.7|7457.7|7470|7460|7472.7|7460|7470|7457.7|0
1648087390000|2022-03-24 02:03:10|7470.2|7460.2|7473.2|7458.2|7473.2|7460.2|7470.2|7458.2|0
1648087400000|2022-03-24 02:03:20|7469.5|7463.5|7472|7462|7472|7463.5|7469.5|7462|1
1648087410000|2022-03-24 02:03:30|7471.8|7461.8|7471.1|7465.1|7471.8|7465.1|7471.1|7461.8|0
1648087420000|2022-03-24 02:03:40|7471.6|7465.6|7471.6|7465.6|7471.6|7465.6|7471.6|7465.6|0
1648087430000|2022-03-24 02:03:50|7473.9|7463.9|7473.9|7463.9|7473.9|7463.9|7473.9|7463.9|1
1648087440000|2022-03-24 02:04:00|7474.1|7464.1|7473.9|7467.9|7474.1|7467.9|7473.9|7464.1|2
1648087450000|2022-03-24 02:04:10|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|0
1648087500000|2022-03-24 02:05:00|7474.6|7468.6|7472.8|7466.8|7475.1|7468.6|7472.1|7464.6|4
1648087510000|2022-03-24 02:05:10|7472.3|7466.3|7472.1|7466.1|7472.3|7466.3|7472.1|7466.1|0
1648087520000|2022-03-24 02:05:20|7471.6|7465.6|7473.1|7467.1|7473.4|7467.4|7471.6|7465.6|1
1648087540000|2022-03-24 02:05:40|7472.6|7466.6|7468.7|7462.7|7472.6|7466.6|7468.7|7462.7|3
1648087560000|2022-03-24 02:06:00|7468.2|7462.2|7468.7|7462.7|7471.3|7463.5|7468.2|7461|1
1648087580000|2022-03-24 02:06:20|7468.2|7462.2|7467.3|7461.3|7470|7462.3|7467.3|7460|1
1648087590000|2022-03-24 02:06:30|7466.7|7460.7|7465.7|7459.7|7466.7|7460.7|7465.7|7459.7|1
1648087630000|2022-03-24 02:07:10|7466|7460|7466|7460|7466.2|7460.2|7466|7460|1
1648087640000|2022-03-24 02:07:20|7464.5|7458.5|7463.7|7457.7|7464.5|7458.5|7463.7|7457.7|1
1648087650000|2022-03-24 02:07:30|7463|7457|7463|7457|7463|7457|7463|7457|1
1648087660000|2022-03-24 02:07:40|7462.7|7456.7|7460|7454|7462.7|7456.7|7460|7454|14
1648087670000|2022-03-24 02:07:50|7459.7|7453.7|7459.7|7453.7|7459.7|7453.7|7459.7|7453.7|0
1648087710000|2022-03-24 02:08:30|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|0
1648087720000|2022-03-24 02:08:40|7459.3|7453.3|7459.5|7453.5|7459.8|7453.8|7459.3|7453.3|3
1648087730000|2022-03-24 02:08:50|7459.3|7453.3|7459.3|7453.3|7459.3|7453.3|7459.3|7453.3|0
1648087740000|2022-03-24 02:09:00|7459.8|7453.8|7460.8|7454.8|7461.3|7455.3|7459.8|7453.8|1
1648087750000|2022-03-24 02:09:10|7460.3|7454.3|7460.8|7454.8|7460.8|7454.8|7460.3|7454.3|0
1648087760000|2022-03-24 02:09:20|7461.3|7455.3|7461.3|7455.3|7461.3|7455.3|7460.8|7454.8|0
1648087780000|2022-03-24 02:09:40|7460.8|7454.8|7461.3|7455.3|7461.3|7455.3|7459.7|7453.7|2
1648087790000|2022-03-24 02:09:50|7461|7455|7463.8|7453.8|7463.8|7455.3|7460.8|7453.8|1
1648087800000|2022-03-24 02:10:00|7464.1|7454.1|7464.1|7454.1|7464.1|7454.1|7464.1|7454.1|0
1648087810000|2022-03-24 02:10:10|7463.8|7453.8|7463.8|7453.8|7463.8|7453.8|7463.8|7453.8|0
1648087820000|2022-03-24 02:10:20|7461.6|7455.6|7463.8|7453.8|7463.8|7455.6|7461.6|7453.8|0
1648087840000|2022-03-24 02:10:40|7464.3|7454.3|7464.3|7454.3|7464.3|7454.3|7464.3|7454.3|0
1648087860000|2022-03-24 02:11:00|7462.9|7452.9|7462.9|7452.9|7462.9|7452.9|7462.9|7452.9|0
1648087870000|2022-03-24 02:11:10|7461.7|7455.7|7466.1|7456.1|7466.1|7456.1|7461.7|7453.6|2
1648087880000|2022-03-24 02:11:20|7464.3|7458.3|7470.9|7455.9|7470.9|7459.4|7464.3|7455.9|0
1648087890000|2022-03-24 02:11:30|7469.1|7459.1|7469.4|7459.4|7471.3|7461.9|7467.9|7456.3|0
1648087920000|2022-03-24 02:12:00|7466.5|7460.5|7469.4|7459.4|7469.4|7460.5|7466.5|7459.4|0
1648087990000|2022-03-24 02:13:10|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|0
1648088000000|2022-03-24 02:13:20|7469.4|7459.4|7469.4|7459.4|7469.6|7459.6|7469.4|7459.4|0
1648088010000|2022-03-24 02:13:30|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|0
1648088060000|2022-03-24 02:14:20|7469.4|7459.4|7469.6|7459.6|7469.6|7459.6|7469.4|7459.4|0
1648088080000|2022-03-24 02:14:40|7469.4|7459.4|7469.6|7459.6|7469.6|7459.6|7469.4|7459.4|0
1648088150000|2022-03-24 02:15:50|7469.4|7459.4|7469.6|7459.6|7469.6|7459.6|7469.4|7459.4|0
1648088240000|2022-03-24 02:17:20|7469.4|7459.4|7469.4|7459.4|7469.4|7459.4|7469.4|7459.4|0
1648088250000|2022-03-24 02:17:30|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|0
1648088360000|2022-03-24 02:19:20|7469.3|7459.3|7469.3|7459.3|7469.3|7459.3|7469.3|7459.3|0
1648088380000|2022-03-24 02:19:40|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|0
1648088390000|2022-03-24 02:19:50|||||||||1
1648088400000|2022-03-24 02:20:00|||||||||1
1648088480000|2022-03-24 02:21:20|7469.9|7459.9|7468.4|7462.4|7470.3|7462.6|7468.4|7459.9|0
1648088500000|2022-03-24 02:21:40|7468.3|7462.3|7468.4|7462.4|7468.4|7462.4|7468.3|7462.3|0
1648088510000|2022-03-24 02:21:50|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|1
1648088520000|2022-03-24 02:22:00|7470.7|7460.7|7470.9|7460.9|7470.9|7460.9|7470.4|7460.4|0
1648088590000|2022-03-24 02:23:10|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|0
1648088600000|2022-03-24 02:23:20|7470.9|7460.9|7470.9|7460.9|7470.9|7460.9|7470.9|7460.9|0
1648088620000|2022-03-24 02:23:40|7467.8|7461.8|7467.8|7461.8|7467.8|7461.8|7467.8|7461.8|0
1648088640000|2022-03-24 02:24:00|7470.4|7460.4|7470.2|7460.2|7470.4|7460.4|7470.2|7460.2|2
1648088720000|2022-03-24 02:25:20|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|0
1648088770000|2022-03-24 02:26:10|7469.2|7463.2|7468.7|7462.7|7469.2|7463.2|7468.7|7462.7|2
1648088790000|2022-03-24 02:26:30|7471.3|7461.3|7471.3|7461.3|7471.3|7461.3|7471.1|7461.1|0
1648088800000|2022-03-24 02:26:40|7469.8|7463.8|7468.2|7462.2|7471.3|7463.8|7468.2|7461.3|0
1648088810000|2022-03-24 02:26:50|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|0
1648088830000|2022-03-24 02:27:10|7467.9|7461.9|7466.9|7460.9|7467.9|7461.9|7466.9|7460.9|2
1648088850000|2022-03-24 02:27:30|7467.4|7461.4|7466.9|7460.9|7467.4|7461.4|7466.9|7460.9|0
1648088870000|2022-03-24 02:27:50|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|0
1648088900000|2022-03-24 02:28:20|7466.9|7460.9|7466.6|7460.6|7467.1|7461.1|7466.6|7460.6|0
1648088940000|2022-03-24 02:29:00|7466.4|7460.4|7463.4|7457.4|7466.4|7460.4|7462.9|7456.9|2
1648088950000|2022-03-24 02:29:10|||||||||2
1648089000000|2022-03-24 02:30:00|7463.6|7457.6|7459.4|7453.4|7463.6|7457.6|7459.1|7453.1|1
1648089010000|2022-03-24 02:30:10|7459.2|7453.2|7459.9|7453.9|7459.9|7453.9|7459.2|7453.2|0
1648089020000|2022-03-24 02:30:20|7461.1|7455.1|7461.2|7455.2|7461.7|7455.7|7460.7|7454.7|5
1648089030000|2022-03-24 02:30:30|7461.6|7455.6|7460.9|7454.9|7461.6|7455.6|7460.7|7454.7|0
1648089050000|2022-03-24 02:30:50|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|0
1648089060000|2022-03-24 02:31:00|||||||||2
1648089070000|2022-03-24 02:31:10|7461|7455|7459.2|7453.2|7462.7|7455|7458.9|7452.2|7
1648089090000|2022-03-24 02:31:30|7459.4|7453.4|7460.7|7454.7|7462.4|7454.7|7459.4|7452.4|0
1648089100000|2022-03-24 02:31:40|7460.2|7454.2|7459.7|7453.7|7460.2|7454.2|7458.8|7452.8|2
1648089110000|2022-03-24 02:31:50|7459.4|7453.4|7459.1|7453.1|7459.7|7453.7|7458.9|7452.9|2
1648089120000|2022-03-24 02:32:00|7458.8|7452.8|7461.3|7455.3|7461.3|7455.3|7458.8|7452.8|1
1648089130000|2022-03-24 02:32:10|7462.4|7456.4|7463.4|7453.4|7463.6|7456.4|7461.9|7453.4|0
1648089180000|2022-03-24 02:33:00|7465.7|7457.4|7469.4|7454.4|7469.4|7457.4|7465.7|7454.4|1
1648089190000|2022-03-24 02:33:10|7467.4|7457.4|7467.7|7457.7|7467.7|7457.7|7467.4|7457.4|0
1648089200000|2022-03-24 02:33:20|7465.4|7459.4|7465.2|7459.2|7465.4|7459.4|7465.2|7459.2|0
1648089210000|2022-03-24 02:33:30|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|0
1648089230000|2022-03-24 02:33:50|7470.8|7455.8|7470.8|7460.8|7470.8|7462|7468|7455.8|0
1648089310000|2022-03-24 02:35:10|7468.5|7462.5|7468|7462|7468.5|7462.5|7468|7462|0
1648089320000|2022-03-24 02:35:20|7467.7|7461.7|7467.7|7461.7|7468.3|7462.3|7467.7|7461.7|0
1648089330000|2022-03-24 02:35:30|7467.2|7461.2|7466.2|7460.2|7467.2|7461.2|7466.2|7460.2|1
1648089340000|2022-03-24 02:35:40|7465.9|7459.9|7466.2|7460.2|7466.2|7460.2|7465.7|7459.7|0
1648089350000|2022-03-24 02:35:50|7465.7|7459.7|7465.5|7459.5|7466|7460|7465.2|7459.2|2
1648089360000|2022-03-24 02:36:00|7465.8|7459.8|7465.5|7459.5|7465.8|7459.8|7465.5|7459.5|0
1648089370000|2022-03-24 02:36:10|7465.2|7459.2|7459.7|7453.7|7465.2|7459.2|7459.7|7453.7|6
1648089390000|2022-03-24 02:36:30|7459.4|7453.4|7459.2|7453.2|7459.4|7453.4|7459.2|7453.2|0
1648089400000|2022-03-24 02:36:40|7459.7|7453.7|7459.7|7453.7|7459.7|7453.7|7459.2|7453.2|0
1648089410000|2022-03-24 02:36:50|7458.7|7452.7|7458.9|7452.9|7459.4|7453.4|7458.2|7452.2|3
1648089440000|2022-03-24 02:37:20|7463.2|7457.2|7463.4|7457.4|7463.4|7457.4|7463.2|7457.2|3
1648089450000|2022-03-24 02:37:30|7466|7456|7466|7456|7466|7456|7465.7|7455.7|0
1648089460000|2022-03-24 02:37:40|7465.7|7455.7|7465.7|7455.7|7465.7|7455.7|7465.7|7455.7|0
1648089470000|2022-03-24 02:37:50|7463.4|7457.4|7465.7|7455.7|7465.7|7457.4|7463.4|7455.7|0
1648089480000|2022-03-24 02:38:00|7463.4|7457.4|7465.4|7455.4|7465.7|7457.4|7463.4|7455.4|0
1648089490000|2022-03-24 02:38:10|7465.7|7455.7|7465.7|7455.7|7465.7|7455.7|7465.7|7455.7|0
1648089500000|2022-03-24 02:38:20|7466|7456|7468.5|7458.5|7468.5|7458.8|7464.8|7456|0
1648089540000|2022-03-24 02:39:00|7467.2|7457.2|7467.2|7457.2|7467.7|7457.7|7467.2|7457.2|0
1648089570000|2022-03-24 02:39:30|7467.5|7457.5|7468|7458|7468|7458|7467.5|7457.5|0
1648089630000|2022-03-24 02:40:30|7467.5|7461.5|7468.2|7453.2|7468.2|7461.5|7466.3|7453.2|1
1648089640000|2022-03-24 02:40:40|7467.5|7452.5|7467.2|7452.2|7467.5|7452.5|7467.2|7452.2|0
1648089660000|2022-03-24 02:41:00|7464.4|7454.4|7463.7|7453.7|7464.4|7454.4|7463.7|7453.7|0
1648089670000|2022-03-24 02:41:10|7466.7|7451.7|7467.2|7452.2|7467.2|7452.2|7466.7|7451.7|0
1648089680000|2022-03-24 02:41:20|7464.4|7454.4|7467.2|7452.2|7467.2|7454.4|7464.4|7452|1
1648089690000|2022-03-24 02:41:30|7464.2|7454.2|7464.4|7454.4|7467.2|7454.4|7464.2|7452.2|0
1648089700000|2022-03-24 02:41:40|7463|7457|7464.2|7458.2|7466.5|7458.2|7463|7456.5|0
1648089710000|2022-03-24 02:41:50|7466.5|7456.5|7464.2|7454.2|7466.5|7458.5|7463.7|7454.2|0
1648089720000|2022-03-24 02:42:00|7467.5|7452.5|7464.2|7454.2|7467.5|7454.4|7464.2|7452.2|0
1648089730000|2022-03-24 02:42:10|7467.2|7452.2|7464.2|7454.2|7467.2|7454.2|7464.2|7452.2|0
1648089750000|2022-03-24 02:42:30|7467|7452|7460.2|7454.2|7467.2|7454.7|7460.2|7451.7|0
1648089760000|2022-03-24 02:42:40|7459.7|7453.7|7460|7454|7460|7454|7459.7|7453.7|0
1648089770000|2022-03-24 02:42:50|7459.7|7453.7|7459.7|7453.7|7459.7|7453.7|7459.7|7453.7|0
1648089780000|2022-03-24 02:43:00|7459.4|7453.4|7459.2|7453.2|7459.4|7453.4|7459.2|7453.2|0
1648089790000|2022-03-24 02:43:10|7458.4|7452.4|7458.4|7452.4|7458.4|7452.4|7458.4|7452.4|2
1648089810000|2022-03-24 02:43:30|7458.1|7452.1|7458.1|7452.1|7458.1|7452.1|7458.1|7452.1|1
1648089830000|2022-03-24 02:43:50|7458.4|7452.4|7457.6|7451.6|7458.4|7452.4|7457.6|7451.6|2
1648089840000|2022-03-24 02:44:00|7456.8|7450.8|7448.6|7442.6|7458.4|7452.4|7448.6|7442.6|3
1648089850000|2022-03-24 02:44:10|7448.4|7442.4|7448.1|7442.1|7448.4|7442.4|7448.1|7442.1|2
1648089860000|2022-03-24 02:44:20|7449.3|7439.3|7447.8|7441.8|7449.3|7442.1|7447.5|7439.3|2
1648089870000|2022-03-24 02:44:30|7448.3|7442.3|7450.6|7440.6|7450.6|7442.9|7448.3|7440.6|0
1648089880000|2022-03-24 02:44:40|7448.9|7442.9|7448.9|7442.9|7451.1|7442.9|7448.9|7441.1|0
1648089900000|2022-03-24 02:45:00|7451.1|7441.1|7457.9|7451.9|7457.9|7451.9|7450.4|7441.1|2
1648089910000|2022-03-24 02:45:10|7459.4|7449.4|7458.7|7448.7|7459.4|7449.4|7458.4|7448.4|0
1648089930000|2022-03-24 02:45:30|7458.9|7448.9|7458.9|7448.9|7458.9|7448.9|7458.4|7448.4|1
1648089950000|2022-03-24 02:45:50|7458.6|7448.6|7460.5|7454.5|7460.5|7454.5|7458.4|7448.6|0
1648089960000|2022-03-24 02:46:00|7463|7453|7463.8|7453.8|7463.8|7453.8|7463|7453|0
1648089970000|2022-03-24 02:46:10|7464|7454|7464|7454|7464|7454|7464|7454|0
1648089990000|2022-03-24 02:46:30|7462.4|7452.4|7465.2|7455.2|7465.2|7455.2|7462.4|7452.4|0
1648090020000|2022-03-24 02:47:00|7465.4|7455.4|7465.9|7455.9|7465.9|7455.9|7465.4|7455.4|0
1648090050000|2022-03-24 02:47:30|7466.2|7456.2|7466.2|7456.2|7467|7459|7465|7455.9|0
1648090060000|2022-03-24 02:47:40|7465.9|7455.9|7465.9|7455.9|7465.9|7455.9|7465.9|7455.9|0
1648090070000|2022-03-24 02:47:50|7463.4|7457.4|7462.2|7456.2|7463.4|7457.4|7462.2|7456.2|0
1648090100000|2022-03-24 02:48:20|7461.7|7455.7|7462.7|7452.7|7462.7|7455.7|7461.7|7452.7|1
1648090160000|2022-03-24 02:49:20|7463.7|7453.7|7463.7|7453.7|7463.7|7453.7|7463.7|7453.7|0
1648090170000|2022-03-24 02:49:30|7463.2|7457.2|7463.7|7457.7|7463.7|7457.7|7463.2|7457.2|1
1648090180000|2022-03-24 02:49:40|7464.2|7458.2|7470.2|7464.2|7470.2|7464.2|7464.2|7456.2|1
1648090200000|2022-03-24 02:50:00|7469.4|7463.4|7468.2|7462.2|7469.4|7463.4|7468.2|7462.2|0
1648090210000|2022-03-24 02:50:10|7468.4|7462.4|7468.2|7462.2|7470.7|7462.4|7468.2|7460.2|1
1648090230000|2022-03-24 02:50:30|7465.2|7459.2|7466.7|7456.7|7466.7|7459.2|7464.2|7456.7|2
1648090240000|2022-03-24 02:50:40|7464.4|7458.4|7463.7|7457.7|7464.4|7458.4|7463.7|7457.7|0
1648090250000|2022-03-24 02:50:50|7463.4|7457.4|7463.4|7457.4|7463.4|7457.4|7463.4|7457.4|0
1648090270000|2022-03-24 02:51:10|7463.2|7457.2|7463.7|7453.7|7463.9|7457.2|7463.2|7453.4|0
1648090290000|2022-03-24 02:51:30|7463.6|7453.6|7461.1|7455.1|7464.1|7455.1|7461.1|7453.6|0
1648090340000|2022-03-24 02:52:20|7460.9|7454.9|7461.6|7451.6|7461.6|7454.9|7459.1|7451.6|3
1648090370000|2022-03-24 02:52:50|7459.1|7453.1|7458.6|7452.6|7459.1|7453.1|7458.6|7452.6|0
1648090380000|2022-03-24 02:53:00|7461.6|7451.6|7461.6|7451.6|7461.6|7451.6|7461.6|7451.6|1
1648090390000|2022-03-24 02:53:10|7459.1|7453.1|7458.6|7452.6|7461.6|7453.1|7458.6|7451.2|0
1648090400000|2022-03-24 02:53:20|7461.2|7451.2|7457.7|7451.7|7461.6|7453.6|7457.1|7450.5|2
1648090410000|2022-03-24 02:53:30|7457.4|7451.4|7457.7|7451.7|7457.7|7451.7|7457.4|7451.4|0
1648090420000|2022-03-24 02:53:40|7457.4|7451.4|7457.4|7451.4|7457.4|7451.4|7457.4|7451.4|0
1648090440000|2022-03-24 02:54:00|7458.1|7452.1|7463.7|7457.7|7465.5|7459.5|7458.1|7452.1|7
1648090450000|2022-03-24 02:54:10|7461.1|7455.1|7465.6|7455.6|7465.6|7459.4|7460.9|7452.1|5
1648090460000|2022-03-24 02:54:20|7463.1|7457.1|7462.6|7456.6|7463.1|7457.1|7462.6|7456.6|1
1648090470000|2022-03-24 02:54:30|7460.9|7454.9|7460.9|7454.9|7460.9|7454.9|7460.4|7454.4|0
1648090480000|2022-03-24 02:54:40|7461.4|7455.4|7460.9|7454.9|7461.4|7455.4|7460.9|7454.9|0
1648090490000|2022-03-24 02:54:50|7460.4|7454.4|7461.4|7451.4|7461.4|7454.4|7460.4|7451.4|0
1648090500000|2022-03-24 02:55:00|7459.1|7453.1|7461.4|7451.4|7461.4|7453.1|7458.9|7450.4|0
1648090510000|2022-03-24 02:55:10|7461.7|7451.7|7463.9|7448.9|7464.1|7452.1|7461.7|7448.9|0
1648090520000|2022-03-24 02:55:20|7460.9|7450.9|7458.9|7452.9|7460.9|7452.9|7458.4|7450.4|0
1648090530000|2022-03-24 02:55:30|7458.7|7452.7|7460.4|7450.4|7460.4|7452.9|7458.7|7450.4|1
1648090540000|2022-03-24 02:55:40|7458.7|7452.7|7460.4|7450.4|7460.6|7452.9|7458.7|7450.4|0
1648090560000|2022-03-24 02:56:00|7458.7|7452.7|7460.7|7450.7|7460.7|7452.7|7458.7|7450.7|0
1648090570000|2022-03-24 02:56:10|7463.9|7448.9|7456.9|7450.9|7463.9|7452.6|7456.9|7448.9|1
1648090580000|2022-03-24 02:56:20|7459.2|7449.2|7459.2|7449.2|7459.2|7451.1|7456.9|7449.2|0
1648090590000|2022-03-24 02:56:30|7459.4|7449.4|7459.4|7449.4|7459.4|7450.9|7456.9|7449.4|0
1648090600000|2022-03-24 02:56:40|7457.1|7451.1|7457.1|7451.1|7459.4|7451.1|7456.9|7449.2|0
1648090610000|2022-03-24 02:56:50|7458.6|7448.6|7454.4|7448.4|7458.6|7449.4|7453.9|7447.6|0
1648090620000|2022-03-24 02:57:00|7453.5|7447.5|7452.4|7446.4|7455.5|7447.5|7452.1|7444.6|0
1648090630000|2022-03-24 02:57:10|7454.6|7444.6|7452|7442|7454.6|7446.1|7450.9|7442|0
1648090640000|2022-03-24 02:57:20|7455|7440|7455|7440|7455|7442.3|7452|7440|0
1648090650000|2022-03-24 02:57:30|7452|7442|7454|7439|7455|7443|7447.8|7438.3|2
1648090660000|2022-03-24 02:57:40|7451.8|7441.8|7454|7439|7454|7441.8|7451.8|7439|2
1648090670000|2022-03-24 02:57:50|7451.8|7441.8|7451.8|7441.8|7454|7441.8|7451.8|7439|0
1648090680000|2022-03-24 02:58:00|7450.6|7444.6|7450.9|7444.9|7450.9|7444.9|7450.6|7444.6|0
1648090700000|2022-03-24 02:58:20|7451.4|7445.4|7451|7441|7455|7445.4|7451|7439.3|0
1648090710000|2022-03-24 02:58:30|7450.8|7440.8|7449|7443|7451.5|7443.3|7449|7440.8|0
1648090720000|2022-03-24 02:58:40|7450.8|7440.8|7446.2|7440.2|7452.7|7441.5|7446.2|7437.7|3
1648090730000|2022-03-24 02:58:50|7446.7|7440.7|7446.2|7440.2|7446.7|7440.7|7446.2|7440.2|0
1648090740000|2022-03-24 02:59:00|7446.5|7440.5|7448|7442|7448|7442|7445.5|7439.5|1
1648090750000|2022-03-24 02:59:10|7448.5|7442.5|7450.6|7444.6|7450.6|7444.6|7448.5|7442.5|1
1648090770000|2022-03-24 02:59:30|7450.9|7444.9|7451.8|7441.8|7451.8|7445.1|7450.6|7441.8|0
1648090780000|2022-03-24 02:59:40|7454|7439|7454|7439|7454|7439|7454|7439|0
1648090790000|2022-03-24 02:59:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|0
1648090800000|2022-03-24 03:00:00|||||||||1
1648090810000|2022-03-24 03:00:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|0
1648090820000|2022-03-24 03:00:20|7452.5|7437.5|7449.7|7439.7|7452.5|7439.7|7449.7|7437.5|0
1648090830000|2022-03-24 03:00:30|7449.2|7439.2|7449.7|7439.7|7449.7|7439.7|7449.2|7439.2|0
1648090840000|2022-03-24 03:00:40|7449.2|7439.2|7449.4|7439.4|7449.5|7439.5|7449.2|7439.2|0
1648090850000|2022-03-24 03:00:50|7449.7|7439.7|7449.2|7439.2|7449.7|7439.7|7449.2|7439.2|0
1648090860000|2022-03-24 03:01:00|7449.5|7439.5|7450|7440|7451.5|7442.5|7448.5|7439.4|0
1648090870000|2022-03-24 03:01:10|7447.7|7441.7|7447|7441|7448.8|7442.8|7447|7441|1
1648090880000|2022-03-24 03:01:20|7447.5|7441.5|7447.7|7441.7|7450|7442.2|7447.5|7440|0
1648090890000|2022-03-24 03:01:30|7448|7442|7451.5|7441.5|7451.5|7443.8|7448|7441.3|0
1648090900000|2022-03-24 03:01:40|7449.2|7443.2|7451.5|7441.5|7451.5|7443.2|7449.2|7441.5|0
1648090910000|2022-03-24 03:01:50|7451.8|7441.8|7451.5|7441.5|7454.6|7441.8|7451.5|7439.6|0
1648090920000|2022-03-24 03:02:00|7451.8|7441.8|7451.3|7445.3|7451.8|7445.6|7450.6|7441.5|1
1648090930000|2022-03-24 03:02:10|7452.1|7446.1|7451.8|7445.8|7452.1|7446.1|7451.6|7445.6|0
1648090940000|2022-03-24 03:02:20|7452.5|7446.5|7452.5|7446.5|7452.5|7446.5|7452.5|7446.5|0
1648090960000|2022-03-24 03:02:40|7452.7|7446.7|7452.5|7446.5|7452.7|7446.7|7452.5|7446.5|0
1648090970000|2022-03-24 03:02:50|7452.7|7446.7|7452.5|7446.5|7452.7|7446.7|7452.5|7446.5|0
1648090980000|2022-03-24 03:03:00|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|0
1648090990000|2022-03-24 03:03:10|7452.5|7446.5|7452.5|7446.5|7452.7|7446.7|7452.5|7446.5|0
1648091010000|2022-03-24 03:03:30|7452.7|7446.7|7452.5|7446.5|7452.7|7446.7|7452.5|7446.5|0
1648091020000|2022-03-24 03:03:40|7452.7|7446.7|7452.5|7446.5|7452.7|7446.7|7452.5|7446.5|0
1648091050000|2022-03-24 03:04:10|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|0
1648091090000|2022-03-24 03:04:50|7452.5|7446.5|7452.5|7446.5|7452.5|7446.5|7452.5|7446.5|2
1648091100000|2022-03-24 03:05:00|7452.2|7446.2|7455.4|7440.4|7455.6|7446.2|7452.2|7440.4|0
1648091110000|2022-03-24 03:05:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1648091120000|2022-03-24 03:05:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|0
1648091210000|2022-03-24 03:06:50|7451.7|7445.7|7457.3|7447.3|7457.3|7448.9|7451.7|7445.7|1
1648091220000|2022-03-24 03:07:00|7455.5|7449.5|7455.5|7449.5|7455.5|7449.5|7455.5|7449.5|0
1648091230000|2022-03-24 03:07:10|7455.8|7449.8|7456.1|7450.1|7457.4|7451.4|7455.8|7449.8|0
1648091240000|2022-03-24 03:07:20|7455.8|7449.8|7457|7447|7457.3|7449.8|7455.8|7447|0
1648091250000|2022-03-24 03:07:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|0
1648091260000|2022-03-24 03:07:40|7458.4|7443.4|7456.1|7441.1|7458.4|7444.9|7454.2|7441.1|0
1648091270000|2022-03-24 03:07:50|||||||||1
1648091280000|2022-03-24 03:08:00|7453.9|7443.9|7454.2|7444.2|7454.2|7444.2|7453.9|7443.9|0
1648091290000|2022-03-24 03:08:10|7453.9|7443.9|7453.9|7443.9|7456.9|7443.9|7453.9|7441.7|0
1648091310000|2022-03-24 03:08:30|7454.2|7444.2|7454.2|7444.2|7454.2|7444.2|7453.9|7443.9|0
1648091320000|2022-03-24 03:08:40|7453.9|7443.9|7454.2|7444.2|7454.2|7446.4|7452.4|7443.9|0
1648091330000|2022-03-24 03:08:50|7453.9|7443.9|7452.7|7446.7|7454.2|7446.7|7451.9|7443.9|0
1648091340000|2022-03-24 03:09:00|7454.2|7444.2|7453.9|7443.9|7454.4|7446.4|7452.4|7443.9|0
1648091350000|2022-03-24 03:09:10|7452.7|7446.7|7451.9|7445.9|7454.2|7446.7|7451.9|7443.4|0
1648091360000|2022-03-24 03:09:20|7453.9|7443.9|7454.7|7444.7|7454.9|7448|7451.9|7443.4|1
1648091370000|2022-03-24 03:09:30|7454.4|7444.4|7453.9|7443.9|7456.9|7446.7|7452.7|7441.9|0
1648091380000|2022-03-24 03:09:40|7454.2|7444.2|7453.4|7443.4|7454.2|7445.7|7451.7|7443.4|0
1648091420000|2022-03-24 03:10:20|7451.7|7445.7|7454.2|7444.2|7454.2|7445.7|7451.7|7443.4|0
1648091430000|2022-03-24 03:10:30|7453.4|7443.4|7454.9|7444.9|7454.9|7446.7|7451.9|7443.4|0
1648091440000|2022-03-24 03:10:40|7453.9|7443.9|7453.9|7443.9|7454.9|7444.9|7453.9|7443.9|0
1648091450000|2022-03-24 03:10:50|7452.7|7446.7|7453.9|7443.9|7456.9|7447.5|7451.9|7441.7|0
1648091460000|2022-03-24 03:11:00|7453.4|7443.4|7453.4|7443.4|7453.4|7446.7|7451.7|7443.4|0
1648091470000|2022-03-24 03:11:10|7451.7|7445.7|7449.7|7443.7|7451.7|7445.7|7449.7|7443.7|0
1648091480000|2022-03-24 03:11:20|7449.9|7443.9|7450.5|7444.5|7450.5|7444.5|7449.9|7443.9|1
1648091490000|2022-03-24 03:11:30|7453.2|7447.2|7453.2|7447.2|7453.2|7447.2|7453.2|7447.2|1
1648091500000|2022-03-24 03:11:40|7453|7447|7453|7447|7453|7447|7453|7447|0
1648091510000|2022-03-24 03:11:50|7452.4|7446.4|7454.7|7444.7|7454.7|7446.4|7452.4|7444.7|0
1648091520000|2022-03-24 03:12:00|7454.9|7444.9|7451.4|7445.4|7454.9|7446.4|7451.4|7444.7|0
1648091530000|2022-03-24 03:12:10|7449.4|7443.4|7446|7440|7449.4|7443.4|7445.2|7439.2|9
1648091540000|2022-03-24 03:12:20|7445.7|7439.7|7445.7|7439.7|7446|7440|7445.7|7439.7|1
1648091550000|2022-03-24 03:12:30|7446|7440|7448.3|7438.3|7448.3|7440|7446|7438.3|0
1648091580000|2022-03-24 03:13:00|7445.7|7439.7|7446|7440|7446|7440|7445.7|7439.7|1
1648091590000|2022-03-24 03:13:10|7445.7|7439.7|7445.7|7439.7|7445.7|7439.7|7445.4|7439.4|0
1648091600000|2022-03-24 03:13:20|7445.4|7439.4|7445.4|7439.4|7445.4|7439.4|7445.4|7439.4|0
1648091610000|2022-03-24 03:13:30|7445.2|7439.2|7445.2|7439.2|7445.4|7439.4|7445.2|7439.2|0
1648091620000|2022-03-24 03:13:40|7444.9|7438.9|7445.2|7439.2|7445.2|7439.2|7444.9|7438.9|0
1648091630000|2022-03-24 03:13:50|7444.9|7438.9|7444.7|7438.7|7444.9|7438.9|7444.7|7438.7|0
1648091640000|2022-03-24 03:14:00|7443.3|7437.3|7444.2|7438.2|7444.2|7438.2|7442.6|7436.6|3
1648091650000|2022-03-24 03:14:10|7443.9|7437.9|7443.9|7437.9|7444.2|7438.2|7443.9|7437.9|0
1648091680000|2022-03-24 03:14:40|7443.7|7437.7|7443.7|7437.7|7443.7|7437.7|7443.7|7437.7|0
1648091690000|2022-03-24 03:14:50|7443.6|7437.6|7436.1|7426.1|7443.6|7437.6|7433.7|7425.5|8
1648091700000|2022-03-24 03:15:00|7434.7|7428.7|7434.6|7428.6|7435.5|7429.5|7434.6|7428.6|1
1648091710000|2022-03-24 03:15:10|7433.7|7427.7|7436.3|7430.3|7436.3|7430.3|7433.7|7427.7|3
1648091720000|2022-03-24 03:15:20|7438.6|7428.6|7436|7430|7438.6|7430.8|7436|7428.6|0
1648091730000|2022-03-24 03:15:30|7438.2|7432.2|7437.9|7427.9|7438.2|7432.2|7436.7|7427.9|4
1648091750000|2022-03-24 03:15:50|7435.4|7429.4|7433.1|7427.1|7435.4|7429.4|7432.9|7426.9|3
1648091760000|2022-03-24 03:16:00|7432.9|7426.9|7436|7426|7436|7427.4|7432.9|7425.4|5
1648091770000|2022-03-24 03:16:10|7435.7|7425.7|7435.7|7425.7|7436|7426|7435.7|7425.7|0
1648091780000|2022-03-24 03:16:20|7436|7426|7435.7|7425.7|7436|7426|7435.7|7425.7|0
1648091790000|2022-03-24 03:16:30|7436|7426|7435.7|7425.7|7436|7426|7435.7|7425.7|0
1648091800000|2022-03-24 03:16:40|7436|7426|7436|7426|7436|7426|7435.7|7425.7|0
1648091810000|2022-03-24 03:16:50|7435.7|7425.7|7435.4|7429.4|7437.1|7429.4|7435.4|7425.7|0
1648091820000|2022-03-24 03:17:00|7434.6|7428.6|7434.6|7428.6|7437.1|7429.5|7434.6|7426.9|1
1648091830000|2022-03-24 03:17:10|7434.1|7428.1|7437.7|7427.7|7437.7|7430|7434.1|7427.7|1
1648091840000|2022-03-24 03:17:20|7437.1|7427.1|7436|7430|7437.7|7430|7435.1|7427.1|0
1648091850000|2022-03-24 03:17:30|7436.2|7430.2|7436.2|7430.2|7437|7431|7436|7430|0
1648091860000|2022-03-24 03:17:40|7436|7430|7436|7430|7436|7430|7436|7430|0
1648091870000|2022-03-24 03:17:50|7435.7|7429.7|7436|7430|7436.2|7430.2|7435.2|7429.2|0
1648091880000|2022-03-24 03:18:00|7436.2|7430.2|7436.5|7430.5|7437.3|7431.3|7436|7430|0
1648091890000|2022-03-24 03:18:10|7436.7|7430.7|7439.7|7433.7|7442|7435.3|7436.7|7430.7|3
1648091900000|2022-03-24 03:18:20|7442|7432|7442|7432|7442|7432|7442|7432|0
1648091910000|2022-03-24 03:18:30|7442.5|7432.5|7442.5|7432.5|7442.5|7435.3|7440.7|7432.5|0
1648091960000|2022-03-24 03:19:20|7440.7|7434.7|7442.5|7432.5|7442.5|7434.7|7440.7|7432.5|0
1648091980000|2022-03-24 03:19:40|7440|7434|7440|7434|7440|7434|7440|7434|0
1648092000000|2022-03-24 03:20:00|7439.7|7433.7|7440|7434|7440|7434|7439.5|7433.5|2
1648092020000|2022-03-24 03:20:20|7440.2|7434.2|7441.3|7435.3|7441.3|7435.3|7440.2|7434.2|0
1648092040000|2022-03-24 03:20:40|7441|7435|7440.8|7434.8|7441|7435|7440.8|7434.8|0
1648092060000|2022-03-24 03:21:00|7439.9|7433.9|7439.9|7433.9|7439.9|7433.9|7439.9|7433.9|1
1648092090000|2022-03-24 03:21:30|7441.7|7431.7|7440.7|7430.7|7441.7|7433.3|7439.3|7430.7|1
1648092100000|2022-03-24 03:21:40|7441.3|7431.3|7440.7|7430.7|7441.3|7431.3|7440.7|7430.7|0
1648092110000|2022-03-24 03:21:50|7442.3|7427.3|7443.2|7428.2|7443.2|7428.2|7442.3|7427.3|0
1648092120000|2022-03-24 03:22:00|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.3|7426.3|0
1648092130000|2022-03-24 03:22:10|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|0
1648092150000|2022-03-24 03:22:30|7442.5|7427.5|7440.9|7430.9|7443.2|7430.9|7440.7|7427.5|0
1648092170000|2022-03-24 03:22:50|7441.2|7431.2|7440.9|7430.9|7441.2|7431.2|7440.9|7430.9|0
1648092180000|2022-03-24 03:23:00|7441.2|7431.2|7441.2|7431.2|7441.2|7431.2|7441.2|7431.2|0
1648092190000|2022-03-24 03:23:10|7441.7|7431.7|7441.7|7431.7|7441.7|7431.7|7441.7|7431.7|0
1648092200000|2022-03-24 03:23:20|7442.3|7432.3|7441|7431|7442.3|7432.3|7440.8|7430.8|0
1648092210000|2022-03-24 03:23:30|7442.3|7432.3|7441|7431|7442.3|7432.3|7441|7431|0
1648092220000|2022-03-24 03:23:40|7440.8|7430.8|7440.8|7430.8|7440.8|7430.8|7440.8|7430.8|0
1648092260000|2022-03-24 03:24:20|7440.3|7430.3|7440.3|7430.3|7440.3|7430.3|7440.3|7430.3|0
1648092270000|2022-03-24 03:24:30|7440.5|7430.5|7440.5|7430.5|7440.5|7430.5|7440.5|7430.5|0
1648092280000|2022-03-24 03:24:40|7440.8|7430.8|7440.3|7430.3|7440.8|7430.8|7440.3|7430.3|0
1648092290000|2022-03-24 03:24:50|7440.5|7430.5|7440.5|7430.5|7440.8|7430.8|7440.3|7430.3|0
1648092300000|2022-03-24 03:25:00|7440.8|7430.8|7439.6|7433.6|7441.9|7434.4|7438.8|7430.7|0
1648092310000|2022-03-24 03:25:10|7441.9|7431.9|7442.8|7436.8|7442.8|7436.8|7438.8|7430.8|1
1648092320000|2022-03-24 03:25:20|7443|7437|7443|7437|7443|7437|7443|7437|2
1648092330000|2022-03-24 03:25:30|7443.3|7437.3|7443.3|7437.3|7443.5|7437.5|7443|7437|0
1648092340000|2022-03-24 03:25:40|7443|7437|7443|7437|7443|7437|7443|7437|2
1648092350000|2022-03-24 03:25:50|7441.9|7435.9|7441.8|7435.8|7441.9|7435.9|7441.5|7435.5|0
1648092360000|2022-03-24 03:26:00|7442.3|7432.3|7442.8|7432.8|7443.2|7435.5|7441.5|7432.3|3
1648092380000|2022-03-24 03:26:20|7442.3|7432.3|7443.2|7433.2|7443.2|7435.8|7441.1|7432.3|0
1648092390000|2022-03-24 03:26:30|7441.5|7435.5|7443.5|7437.5|7443.5|7437.5|7441.5|7432.3|1
1648092400000|2022-03-24 03:26:40|7443.8|7437.8|7444.3|7438.3|7444.3|7438.3|7443.5|7437.5|2
1648092410000|2022-03-24 03:26:50|7444|7438|7444.3|7438.3|7444.3|7438.3|7444|7438|1
1648092420000|2022-03-24 03:27:00|7444|7438|7444|7438|7444|7438|7443.7|7437.7|0
1648092430000|2022-03-24 03:27:10|7443.7|7437.7|7441.7|7435.7|7444.3|7438.3|7441.5|7433.2|1
1648092440000|2022-03-24 03:27:20|7442.2|7436.2|7441.7|7435.7|7442.2|7436.2|7441.2|7435.2|0
1648092450000|2022-03-24 03:27:30|7442|7436|7442.2|7436.2|7442.2|7436.2|7441.7|7435.7|0
1648092460000|2022-03-24 03:27:40|7442.5|7436.5|7443|7437|7443.5|7437.5|7442.2|7436.2|0
1648092470000|2022-03-24 03:27:50|7443.3|7437.3|7443.8|7437.8|7443.8|7437.8|7442.7|7436.7|0
1648092480000|2022-03-24 03:28:00|7443.2|7437.2|7442.7|7436.7|7443.2|7437.2|7442.7|7436.7|0
1648092490000|2022-03-24 03:28:10|7443|7437|7442.7|7436.7|7443|7437|7442.7|7436.7|0
1648092500000|2022-03-24 03:28:20|7443|7437|7442.7|7436.7|7443|7437|7442.7|7436.7|0
1648092510000|2022-03-24 03:28:30|7442.5|7436.5|7442.7|7436.7|7442.7|7436.7|7442.5|7436.5|1
1648092520000|2022-03-24 03:28:40|7443|7437|7443|7437|7443|7437|7442.7|7436.7|0
1648092530000|2022-03-24 03:28:50|7442.7|7436.7|7443|7437|7443|7437|7442.7|7436.7|0
1648092540000|2022-03-24 03:29:00|7442.7|7436.7|7442.7|7436.7|7442.7|7436.7|7442.7|7436.7|1
1648092560000|2022-03-24 03:29:20|7442.5|7436.5|7442.5|7436.5|7442.5|7436.5|7442.5|7436.5|0
1648092570000|2022-03-24 03:29:30|7442.7|7436.7|7442.5|7436.5|7442.7|7436.7|7442.5|7436.5|0
1648092580000|2022-03-24 03:29:40|7442.7|7436.7|7442.7|7436.7|7442.7|7436.7|7442.7|7436.7|0
1648092590000|2022-03-24 03:29:50|7442.5|7436.5|7442.5|7436.5|7442.5|7436.5|7442.5|7436.5|0
1648092600000|2022-03-24 03:30:00|7442.7|7436.7|7442|7436|7442.7|7436.7|7442|7436|0
1648092710000|2022-03-24 03:31:50|7442.7|7436.7|7442.2|7436.2|7442.7|7436.7|7442.2|7436.2|2
1648092720000|2022-03-24 03:32:00|7442|7436|7441.7|7435.7|7442|7436|7441.7|7435.7|0
1648092730000|2022-03-24 03:32:10|7441.5|7435.5|7435.7|7429.7|7441.5|7435.5|7435.2|7429.2|2
1648092740000|2022-03-24 03:32:20|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|0
1648092750000|2022-03-24 03:32:30|7435.5|7429.5|7438|7432|7438|7432|7435.5|7429.5|2
1648092760000|2022-03-24 03:32:40|7438.2|7432.2|7438.2|7432.2|7438.2|7432.2|7438.2|7432.2|0
1648092780000|2022-03-24 03:33:00|7437.7|7431.7|7437.2|7431.2|7438|7432|7437.2|7431.2|2
1648092820000|2022-03-24 03:33:40|7440|7425|7435|7425|7440|7428.5|7434.5|7425|2
1648092830000|2022-03-24 03:33:50|7435.2|7425.2|7435.2|7425.2|7435.2|7425.2|7435.2|7425.2|0
1648092850000|2022-03-24 03:34:10|7432.7|7426.7|7432.9|7426.9|7432.9|7426.9|7432.7|7426.7|2
1648092870000|2022-03-24 03:34:30|7435.2|7425.2|7433.4|7427.4|7435.2|7427.4|7433.4|7424.9|1
1648092880000|2022-03-24 03:34:40|7433.6|7427.6|7433.9|7427.9|7433.9|7427.9|7433.6|7427.6|0
1648092890000|2022-03-24 03:34:50|7434.4|7428.4|7433.9|7427.9|7434.4|7428.4|7433.9|7427.9|1
1648092900000|2022-03-24 03:35:00|7434.1|7428.1|7434.4|7428.4|7434.4|7428.4|7434.1|7428.1|0
1648092910000|2022-03-24 03:35:10|7433.9|7427.9|7433.1|7427.1|7433.9|7427.9|7433.1|7427.1|0
1648092920000|2022-03-24 03:35:20|7434.9|7424.9|7434.9|7424.9|7434.9|7424.9|7434.9|7424.9|0
1648092930000|2022-03-24 03:35:30|7433.1|7427.1|7435.6|7425.6|7435.6|7427.1|7433.1|7425.6|0
1648092950000|2022-03-24 03:35:50|7433.3|7427.3|7431.3|7425.3|7433.3|7427.3|7431.3|7425.3|0
1648092960000|2022-03-24 03:36:00|7431.6|7425.6|7437.6|7427.6|7437.6|7430.7|7431.6|7425.6|6
1648092970000|2022-03-24 03:36:10|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|0
1648092980000|2022-03-24 03:36:20|7438.3|7428.3|7435.1|7429.1|7438.3|7429.1|7435.1|7428.3|0
1648093000000|2022-03-24 03:36:40|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|0
1648093010000|2022-03-24 03:36:50|7436.5|7430.5|7435.4|7429.4|7437.4|7431.4|7435.4|7429.4|1
1648093030000|2022-03-24 03:37:10|7435.1|7429.1|7435.4|7429.4|7435.4|7429.4|7435.1|7429.1|1
1648093040000|2022-03-24 03:37:20|7435.7|7429.7|7435.9|7429.9|7435.9|7429.9|7435.7|7429.7|0
1648093060000|2022-03-24 03:37:40|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|0
1648093070000|2022-03-24 03:37:50|7435.9|7429.9|7435.6|7429.6|7435.9|7429.9|7435.6|7429.6|0
1648093080000|2022-03-24 03:38:00|7435.3|7429.3|7435.1|7429.1|7435.3|7429.3|7435.1|7429.1|0
1648093120000|2022-03-24 03:38:40|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|7435.4|7429.4|0
1648093140000|2022-03-24 03:39:00|7435.9|7429.9|7436.9|7430.9|7436.9|7430.9|7435.9|7429.9|1
1648093150000|2022-03-24 03:39:10|7436.3|7430.3|7436.1|7430.1|7436.3|7430.3|7436.1|7430.1|2
1648093160000|2022-03-24 03:39:20|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|1
1648093170000|2022-03-24 03:39:30|7437.1|7431.1|7437.1|7431.1|7437.1|7431.1|7437.1|7431.1|0
1648093380000|2022-03-24 03:43:00|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|0
1648093420000|2022-03-24 03:43:40|7436.3|7430.3|7436.3|7430.3|7436.3|7430.3|7436.3|7430.3|0
1648093510000|2022-03-24 03:45:10|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|0
1648093570000|2022-03-24 03:46:10|7436.1|7430.1|7435.6|7429.6|7436.1|7430.1|7435.6|7429.6|0
1648093580000|2022-03-24 03:46:20|||||||||1
1648093600000|2022-03-24 03:46:40|7435.3|7429.3|7434.4|7428.4|7435.3|7429.3|7434.4|7428.4|4
1648093610000|2022-03-24 03:46:50|||||||||2
1648093650000|2022-03-24 03:47:30|||||||||1
1648093680000|2022-03-24 03:48:00|||||||||4
1648093690000|2022-03-24 03:48:10|||||||||2
1648093710000|2022-03-24 03:48:30|7432.2|7426.2|7433|7427|7433|7427|7431.7|7425.7|2
1648093720000|2022-03-24 03:48:40|7432.3|7426.3|7433|7427|7433|7427|7432.3|7426.3|3
1648093730000|2022-03-24 03:48:50|||||||||2
1648093760000|2022-03-24 03:49:20|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|7431.4|7425.4|0
1648093780000|2022-03-24 03:49:40|7430|7424|7430.5|7424.5|7430.5|7424.5|7430|7424|1
1648093810000|2022-03-24 03:50:10|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|0
1648093820000|2022-03-24 03:50:20|7429.1|7423.1|7430.2|7424.2|7430.2|7424.2|7429.1|7423.1|1
1648093830000|2022-03-24 03:50:30|7430|7424|7430|7424|7430|7424|7430|7424|3
1648093840000|2022-03-24 03:50:40|7429.4|7423.4|7429.4|7423.4|7429.4|7423.4|7429.4|7423.4|0
1648093860000|2022-03-24 03:51:00|7428.9|7422.9|7427.8|7421.8|7428.9|7422.9|7427.6|7421.6|3
1648093870000|2022-03-24 03:51:10|7427.3|7421.3|7426.2|7420.2|7427.3|7421.3|7426|7420|5
1648093890000|2022-03-24 03:51:30|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|1
1648093920000|2022-03-24 03:52:00|7425.2|7419.2|7426.5|7420.5|7426.5|7420.5|7425.2|7419.2|10
1648093950000|2022-03-24 03:52:30|||||||||2
1648093960000|2022-03-24 03:52:40|7427|7421|7427.2|7421.2|7427.2|7421.2|7427|7421|0
1648093970000|2022-03-24 03:52:50|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|5
1648093980000|2022-03-24 03:53:00|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|0
1648094000000|2022-03-24 03:53:20|||||||||1
1648094040000|2022-03-24 03:54:00|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|4
1648094050000|2022-03-24 03:54:10|7426.2|7420.2|7426.5|7420.5|7426.5|7420.5|7426.2|7420.2|5
1648094120000|2022-03-24 03:55:20|7426.2|7420.2|7426.2|7420.2|7426.2|7420.2|7426.2|7420.2|0
1648094160000|2022-03-24 03:56:00|||||||||1
1648094200000|2022-03-24 03:56:40|7423.6|7417.6|7424.8|7418.8|7424.8|7418.8|7423.6|7417.6|0
1648094220000|2022-03-24 03:57:00|7425|7419|7426.8|7420.8|7426.8|7420.8|7425|7419|3
1648094230000|2022-03-24 03:57:10|7427|7421|7425.7|7419.7|7427|7421|7425.5|7419.5|2
1648094250000|2022-03-24 03:57:30|7426|7420|7426|7420|7426|7420|7426|7420|0
1648094260000|2022-03-24 03:57:40|7426.2|7420.2|7426.2|7420.2|7426.2|7420.2|7426.2|7420.2|0
1648094280000|2022-03-24 03:58:00|7426|7420|7426|7420|7426.5|7420.5|7426|7420|2
1648094300000|2022-03-24 03:58:20|7425.9|7419.9|7420.7|7414.7|7425.9|7419.9|7420.7|7414.7|20
1648094350000|2022-03-24 03:59:10|7420|7414|7420|7414|7420|7414|7420|7414|0
1648094370000|2022-03-24 03:59:30|7419.8|7413.8|7419.8|7413.8|7419.8|7413.8|7419.8|7413.8|0
1648094390000|2022-03-24 03:59:50|7420|7414|7420.3|7414.3|7420.3|7414.3|7420|7414|0
1648094410000|2022-03-24 04:00:10|7420|7414|7418.7|7412.7|7420|7414|7418.7|7412.7|3
1648094440000|2022-03-24 04:00:40|7418.4|7412.4|7418.1|7412.1|7418.4|7412.4|7418.1|7412.1|1
1648094450000|2022-03-24 04:00:50|7415.9|7409.9|7415.9|7409.9|7415.9|7409.9|7415.9|7409.9|1
1648094460000|2022-03-24 04:01:00|7415.3|7409.3|7414.2|7408.2|7415.3|7409.3|7414.2|7408.2|2
1648094470000|2022-03-24 04:01:10|7413.4|7407.4|7413.4|7407.4|7413.4|7407.4|7413.4|7407.4|3
1648094480000|2022-03-24 04:01:20|7413.1|7407.1|7411.1|7405.1|7413.1|7407.1|7411.1|7405.1|0
1648094490000|2022-03-24 04:01:30|7409.8|7403.8|7409.5|7403.5|7411.2|7405.2|7409.5|7403.5|7
1648094500000|2022-03-24 04:01:40|7410.5|7404.5|7411.2|7405.2|7411.2|7405.2|7410.2|7404.2|0
1648094510000|2022-03-24 04:01:50|7410.9|7404.9|7411.4|7405.4|7411.4|7405.4|7410.7|7404.7|1
1648094520000|2022-03-24 04:02:00|7411.6|7405.6|7411.4|7405.4|7411.6|7405.6|7411.4|7405.4|0
1648094530000|2022-03-24 04:02:10|7410.9|7404.9|7410.9|7404.9|7410.9|7404.9|7410.9|7404.9|0
1648094540000|2022-03-24 04:02:20|7410.7|7404.7|7410.9|7404.9|7410.9|7404.9|7410.7|7404.7|1
1648094550000|2022-03-24 04:02:30|7410.7|7404.7|7410.7|7404.7|7410.7|7404.7|7410.7|7404.7|0
1648094560000|2022-03-24 04:02:40|7411.1|7405.1|7411.1|7405.1|7411.1|7405.1|7411.1|7405.1|2
1648094610000|2022-03-24 04:03:30|7414.3|7408.3|7415.9|7409.9|7416.7|7410.7|7414.3|7408.3|2
1648094620000|2022-03-24 04:03:40|7415.6|7409.6|7415.4|7409.4|7415.6|7409.6|7415.4|7409.4|0
1648094630000|2022-03-24 04:03:50|7416.2|7410.2|7416.4|7410.4|7416.4|7410.4|7416.2|7410.2|0
1648094650000|2022-03-24 04:04:10|7417.2|7411.2|7417.8|7411.8|7417.8|7411.8|7417.2|7411.2|0
1648094710000|2022-03-24 04:05:10|7418|7412|7418.8|7412.8|7419.8|7413.8|7418|7412|0
1648094730000|2022-03-24 04:05:30|7419.3|7413.3|7419.3|7413.3|7419.3|7413.3|7419.3|7413.3|2
1648094740000|2022-03-24 04:05:40|7419.8|7413.8|7421.1|7415.1|7421.1|7415.1|7419.8|7413.8|0
1648094750000|2022-03-24 04:05:50|7421.9|7415.9|7423.1|7417.1|7423.1|7417.1|7421.9|7415.9|1
1648094760000|2022-03-24 04:06:00|7423.8|7417.8|7423.9|7417.9|7424.1|7418.1|7423.8|7417.8|0
1648094770000|2022-03-24 04:06:10|7425.4|7419.4|7424.8|7418.8|7425.4|7419.4|7424.8|7418.8|1
1648094780000|2022-03-24 04:06:20|7425|7419|7425.5|7419.5|7425.5|7419.5|7425|7419|0
1648094790000|2022-03-24 04:06:30|7426.3|7420.3|7425.5|7419.5|7426.3|7420.3|7425.5|7419.5|3
1648094810000|2022-03-24 04:06:50|7425.3|7419.3|7420.5|7414.5|7425.3|7419.3|7420.5|7414.5|4
1648094860000|2022-03-24 04:07:40|7421|7415|7420.5|7414.5|7421|7415|7420.5|7414.5|0
1648094870000|2022-03-24 04:07:50|7420.8|7414.8|7420.5|7414.5|7420.8|7414.8|7420.5|7414.5|0
1648094880000|2022-03-24 04:08:00|7420.3|7414.3|7420|7414|7420.3|7414.3|7420|7414|0
1648094900000|2022-03-24 04:08:20|7420.5|7414.5|7421|7415|7421.5|7415.5|7420.5|7414.5|0
1648094910000|2022-03-24 04:08:30|7420.3|7414.3|7420.6|7414.6|7420.6|7414.6|7420.3|7414.3|0
1648094920000|2022-03-24 04:08:40|7421|7415|7421.5|7415.5|7421.5|7415.5|7421|7415|0
1648094950000|2022-03-24 04:09:10|7421.1|7415.1|7421.2|7415.2|7421.5|7415.5|7421.1|7415.1|0
1648094960000|2022-03-24 04:09:20|7421|7415|7420.8|7414.8|7421|7415|7420.8|7414.8|0
1648094970000|2022-03-24 04:09:30|7421|7415|7420|7414|7421|7415|7420|7414|0
1648094980000|2022-03-24 04:09:40|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|7419.5|7413.5|0
1648094990000|2022-03-24 04:09:50|7419.2|7413.2|7419|7413|7419.2|7413.2|7419|7413|0
1648095000000|2022-03-24 04:10:00|||||||||2
1648095010000|2022-03-24 04:10:10|7419.2|7413.2|7419.5|7413.5|7419.5|7413.5|7419.2|7413.2|0
1648095020000|2022-03-24 04:10:20|7419|7413|7419|7413|7419|7413|7419|7413|0
1648095030000|2022-03-24 04:10:30|7414.7|7408.7|7414.9|7408.9|7415.2|7409.2|7414.7|7408.7|2
1648095040000|2022-03-24 04:10:40|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|0
1648095050000|2022-03-24 04:10:50|7414.4|7408.4|7414|7408|7414.4|7408.4|7413.5|7407.5|0
1648095060000|2022-03-24 04:11:00|7418|7410.8|7416.8|7410.8|7418|7410.8|7416.8|7410.8|2
1648095070000|2022-03-24 04:11:10|7417.2|7411.2|7417.5|7411.5|7417.5|7411.5|7417.2|7411.2|0
1648095080000|2022-03-24 04:11:20|7419.3|7413.3|7421.6|7415.6|7421.6|7415.6|7419.3|7413.3|1
1648095090000|2022-03-24 04:11:30|7422.1|7416.1|7421|7415|7422.1|7416.1|7421|7415|0
1648095100000|2022-03-24 04:11:40|7421.3|7415.3|7421.5|7415.5|7421.5|7415.5|7421.3|7415.3|0
1648095120000|2022-03-24 04:12:00|7423.3|7417.3|7423.5|7413.5|7423.5|7417.3|7423.3|7413.5|1
1648095130000|2022-03-24 04:12:10|7422|7416|7422|7416|7422|7416|7422|7416|0
1648095140000|2022-03-24 04:12:20|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|0
1648095150000|2022-03-24 04:12:30|7424.3|7418.3|7422.3|7416.3|7424.3|7418.3|7422.3|7414.3|0
1648095160000|2022-03-24 04:12:40|7424.5|7414.5|7422.3|7416.3|7424.5|7416.3|7422.3|7414.5|0
1648095250000|2022-03-24 04:14:10|7424.5|7414.5|7422.3|7416.3|7424.5|7416.3|7422.3|7414.5|0
1648095290000|2022-03-24 04:14:50|||||||||1
1648095310000|2022-03-24 04:15:10|7423.1|7417.1|7425|7419|7425|7419|7423.1|7417.1|0
1648095360000|2022-03-24 04:16:00|||||||||1
1648095370000|2022-03-24 04:16:10|7424.8|7418.8|7422.5|7416.5|7424.8|7418.8|7422.3|7416.3|2
1648095380000|2022-03-24 04:16:20|7421.9|7415.9|7421|7415|7421.9|7415.9|7421|7415|1
1648095400000|2022-03-24 04:16:40|7420|7414|7420.5|7414.5|7420.5|7414.5|7419.3|7413.3|0
1648095420000|2022-03-24 04:17:00|7423|7413|7423|7413|7423|7413|7423|7413|0
1648095440000|2022-03-24 04:17:20|7423.4|7413.4|7423.4|7413.4|7423.4|7413.4|7423.4|7413.4|0
1648095490000|2022-03-24 04:18:10|7423|7413|7423|7413|7423|7413|7423|7413|0
1648095520000|2022-03-24 04:18:40|7422.3|7416.3|7422.3|7416.3|7422.3|7416.3|7422.3|7416.3|0
1648095570000|2022-03-24 04:19:30|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|0
1648095590000|2022-03-24 04:19:50|7422.5|7416.5|7422.7|7416.7|7422.7|7416.7|7422.5|7416.5|0
1648095600000|2022-03-24 04:20:00|7423|7417|7423|7417|7423|7417|7423|7417|1
1648095610000|2022-03-24 04:20:10|7422.8|7416.8|7422.8|7416.8|7422.8|7416.8|7422.8|7416.8|0
1648095680000|2022-03-24 04:21:20|7424.3|7418.3|7424.3|7418.3|7424.3|7418.3|7424.3|7418.3|0
1648095700000|2022-03-24 04:21:40|7424.6|7418.6|7425|7419|7425|7419|7424.6|7418.6|0
1648095710000|2022-03-24 04:21:50|7425.3|7419.3|7430.1|7424.1|7430.1|7424.1|7425.3|7419.3|3
1648095720000|2022-03-24 04:22:00|7429.8|7423.8|7429.8|7423.8|7429.8|7423.8|7429.8|7423.8|0
1648095730000|2022-03-24 04:22:10|7430.3|7424.3|7430.3|7424.3|7430.3|7424.3|7430.3|7424.3|0
1648095740000|2022-03-24 04:22:20|7432.6|7422.6|7432.6|7422.6|7432.6|7422.6|7432.6|7422.6|0
1648095750000|2022-03-24 04:22:30|7430.3|7424.3|7430.3|7424.3|7430.6|7424.6|7430.3|7424.3|0
1648095780000|2022-03-24 04:23:00|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|7430.1|7424.1|1
1648095810000|2022-03-24 04:23:30|7431.8|7425.8|7431.6|7425.6|7431.8|7425.8|7431.3|7425.3|0
1648095820000|2022-03-24 04:23:40|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|0
1648095830000|2022-03-24 04:23:50|7431.8|7425.8|7434|7428|7434|7428|7431.8|7425.8|0
1648095850000|2022-03-24 04:24:10|7433.8|7427.8|7433.5|7427.5|7433.8|7427.8|7433.5|7427.5|0
1648095930000|2022-03-24 04:25:30|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|0
1648095960000|2022-03-24 04:26:00|7434.3|7424.3|7434.3|7424.3|7434.3|7424.3|7434.3|7424.3|1
1648095980000|2022-03-24 04:26:20|7432.3|7426.3|7432.3|7426.3|7432.3|7426.3|7432.3|7426.3|1
1648096000000|2022-03-24 04:26:40|7431.3|7425.3|7430.8|7424.8|7431.3|7425.3|7430.8|7424.8|0
1648096040000|2022-03-24 04:27:20|7430.5|7424.5|7430.5|7424.5|7430.5|7424.5|7430.5|7424.5|0
1648096050000|2022-03-24 04:27:30|7430|7424|7427.3|7421.3|7430|7424|7427.3|7421.3|0
1648096070000|2022-03-24 04:27:50|7427.7|7421.7|7430|7424|7430.5|7424|7427.7|7420.5|1
1648096080000|2022-03-24 04:28:00|7431.2|7421.2|7431.2|7421.2|7431.2|7421.2|7431.2|7421.2|0
1648096110000|2022-03-24 04:28:30|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|0
1648096150000|2022-03-24 04:29:10|7427.3|7421.3|7427|7421|7427.3|7421.3|7427|7421|0
1648096170000|2022-03-24 04:29:30|7426.8|7420.8|7426.8|7420.8|7426.8|7420.8|7426.8|7420.8|0
1648096180000|2022-03-24 04:29:40|||||||||1
1648096210000|2022-03-24 04:30:10|7426.5|7420.5|7426.5|7420.5|7426.5|7420.5|7426.5|7420.5|1
1648096220000|2022-03-24 04:30:20|7426.2|7420.2|7426|7420|7426.3|7420.3|7426|7420|0
1648096230000|2022-03-24 04:30:30|7426.3|7420.3|7426|7420|7426.3|7420.3|7426|7420|0
1648096340000|2022-03-24 04:32:20|7426.5|7420.5|7426.5|7420.5|7426.5|7420.5|7426.5|7420.5|0
1648096350000|2022-03-24 04:32:30|7426.7|7420.7|7426.7|7420.7|7426.7|7420.7|7426.7|7420.7|1
1648096370000|2022-03-24 04:32:50|7428.5|7422.5|7430|7424|7430|7424|7428.5|7422.5|1
1648096410000|2022-03-24 04:33:30|7430.2|7424.2|7431.7|7425.7|7431.7|7425.7|7430.2|7424.2|1
1648096450000|2022-03-24 04:34:10|7432.6|7426.6|7433.2|7427.2|7433.2|7427.2|7432.6|7426.6|0
1648096490000|2022-03-24 04:34:50|7434|7428|7434|7428|7434|7428|7434|7428|2
1648096500000|2022-03-24 04:35:00|7433.5|7427.5|7428.4|7422.4|7433.5|7427.5|7428.4|7422.4|6
1648096510000|2022-03-24 04:35:10|7428.2|7422.2|7428|7422|7428.2|7422.2|7428|7422|0
1648096530000|2022-03-24 04:35:30|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|7428.2|7422.2|0
1648096540000|2022-03-24 04:35:40|7428.4|7422.4|7428.4|7422.4|7428.4|7422.4|7428.4|7422.4|0
1648096590000|2022-03-24 04:36:30|7426.1|7416.1|7426.1|7416.1|7426.1|7416.1|7426.1|7416.1|1
1648096600000|2022-03-24 04:36:40|7426.4|7416.4|7426.4|7416.4|7426.4|7416.4|7426.4|7416.4|0
1648096650000|2022-03-24 04:37:30|7425.2|7419.2|7428.3|7418.3|7428.3|7419.2|7425.2|7418.3|0
1648096660000|2022-03-24 04:37:40|7429.6|7419.6|7429.6|7419.6|7429.9|7419.9|7429.6|7419.6|0
1648096690000|2022-03-24 04:38:10|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1648096700000|2022-03-24 04:38:20|7429.9|7419.9|7432.4|7422.4|7432.4|7422.5|7428.5|7419.6|0
1648096730000|2022-03-24 04:38:50|7432.6|7422.6|7432.6|7422.6|7432.6|7422.6|7432.6|7422.6|0
1648096760000|2022-03-24 04:39:20|7432.4|7422.4|7432.6|7422.6|7432.6|7422.6|7432.4|7422.4|0
1648096820000|2022-03-24 04:40:20|7428.6||7428.6||7428.6||7428.6||0
1648096850000|2022-03-24 04:40:50|7431.7|7421.7|7431.7|7421.7|7431.7|7421.7|7431.7|7421.7|0
1648096860000|2022-03-24 04:41:00|7432.4|7422.4|7432.4|7422.4|7432.4|7422.4|7432.4|7422.4|0
1648096870000|2022-03-24 04:41:10|7432.6|7422.6|7432.9|7422.9|7432.9|7422.9|7432.6|7422.6|0
1648096890000|2022-03-24 04:41:30|7432.2|7422.2|7432.2|7422.2|7432.2|7422.2|7431.9|7421.9|0
1648096900000|2022-03-24 04:41:40|7433.1|7423.1|7433.1|7423.1|7433.1|7423.1|7433.1|7423.1|0
1648096910000|2022-03-24 04:41:50|7433.3|7423.3|7432.7|7422.7|7433.3|7423.3|7432.4|7422.4|0
1648096920000|2022-03-24 04:42:00|7432.1|7422.1|7432.1|7422.1|7432.1|7422.1|7432.1|7422.1|0
1648096950000|2022-03-24 04:42:30|7432.4|7422.4|7432.6|7422.6|7432.6|7422.6|7432.4|7422.4|0
1648096960000|2022-03-24 04:42:40|7432.3|7422.3|7432.3|7422.3|7432.3|7422.3|7432.3|7422.3|0
1648097080000|2022-03-24 04:44:40|7430.6|7424.6|7432.3|7422.3|7432.3|7425.1|7430.6|7421.9|0
1648097120000|2022-03-24 04:45:20|7430.1|7424.1|7432.1|7422.1|7432.3|7424.1|7430.1|7422.1|1
1648097130000|2022-03-24 04:45:30|7432.3|7422.3|7432.3|7422.3|7432.3|7422.3|7432.3|7422.3|0
1648097150000|2022-03-24 04:45:50|7430.1|7424.1|7429.6|7423.6|7430.1|7424.1|7429.6|7423.6|0
1648097160000|2022-03-24 04:46:00|7430.1|7420.1|7430.1|7420.1|7430.1|7420.1|7430.1|7420.1|2
1648097230000|2022-03-24 04:47:10|7432.8|7417.8|7430.1|7420.1|7433.1|7420.3|7430.1|7417.8|0
1648097270000|2022-03-24 04:47:50|7429.8|7423.8|7429.6|7423.6|7429.8|7423.8|7429.6|7423.6|0
1648097280000|2022-03-24 04:48:00|7429.8|7423.8|7429.3|7423.3|7429.8|7423.8|7429.3|7423.3|0
1648097290000|2022-03-24 04:48:10|7429.8|7423.8|7431.8|7425.8|7431.8|7425.8|7429.8|7423.8|1
1648097300000|2022-03-24 04:48:20|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|0
1648097310000|2022-03-24 04:48:30|7432.8|7422.8|7432.8|7422.8|7432.8|7422.8|7432.8|7422.8|0
1648097380000|2022-03-24 04:49:40|7431|7425|7431|7425|7431|7425|7431|7425|2
1648097530000|2022-03-24 04:52:10|7430.6|7424.6|7430.6|7424.6|7430.6|7424.6|7430.6|7424.6|0
1648097660000|2022-03-24 04:54:20|7431.1|7425.1|7431.6|7425.6|7431.6|7425.6|7431.1|7425.1|0
1648097740000|2022-03-24 04:55:40|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|0
1648097770000|2022-03-24 04:56:10|7431.1|7425.1|7430.8|7424.8|7431.1|7425.1|7430.8|7424.8|0
1648097790000|2022-03-24 04:56:30|7430.3|7424.3|7430.8|7424.8|7430.8|7424.8|7430.3|7424.3|1
1648097800000|2022-03-24 04:56:40|7434.2|7424.2|7434.2|7424.2|7434.2|7424.2|7434.2|7424.2|1
1648097830000|2022-03-24 04:57:10|7431.9|7425.9|7431.9|7425.9|7431.9|7425.9|7431.9|7425.9|0
1648097850000|2022-03-24 04:57:30|7432.1|7426.1|7432.1|7426.1|7432.1|7426.1|7432.1|7426.1|0
1648097880000|2022-03-24 04:58:00|7431.8|7425.8|7431.6|7425.6|7431.8|7425.8|7431.6|7425.6|0
1648097940000|2022-03-24 04:59:00|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|0
1648098060000|2022-03-24 05:01:00|7430.8|7424.8|7431.3|7425.3|7431.3|7425.3|7430.6|7424.6|2
1648098110000|2022-03-24 05:01:50|7432.1|7426.1|7430.8|7424.8|7432.1|7426.1|7430.6|7424.6|1
1648098120000|2022-03-24 05:02:00|7430.6|7424.6|7430.8|7424.8|7430.8|7424.8|7430.3|7424.3|0
1648098130000|2022-03-24 05:02:10|7430.3|7424.3|7430.8|7424.8|7430.8|7424.8|7430.3|7424.3|0
1648098170000|2022-03-24 05:02:50|7430.5|7424.5|7430.3|7424.3|7430.8|7424.8|7430.3|7424.3|0
1648098180000|2022-03-24 05:03:00|7428.8|7422.8|7427.8|7417.8|7428.8|7422.8|7426.3|7417.8|9
1648098290000|2022-03-24 05:04:50|||||||||1
1648098410000|2022-03-24 05:06:50|7428.9|7418.9|7428.9|7418.9|7428.9|7418.9|7428.9|7418.9|1
1648098430000|2022-03-24 05:07:10|7428.6|7418.6|7428.6|7418.6|7428.6|7418.6|7428.6|7418.6|0
1648098440000|2022-03-24 05:07:20|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|0
1648098450000|2022-03-24 05:07:30|7428|7418|7425.3|7419.3|7428|7420|7425.3|7418|0
1648098460000|2022-03-24 05:07:40|7425.8|7419.8|7425.8|7419.8|7425.8|7419.8|7425.3|7419.3|0
1648098470000|2022-03-24 05:07:50|7425.3|7419.3|7425.3|7419.3|7425.3|7419.3|7425.3|7419.3|0
1648098490000|2022-03-24 05:08:10|7425.6|7419.6|7425.3|7419.3|7425.6|7419.6|7425.3|7419.3|0
1648098600000|2022-03-24 05:10:00|7425.5|7419.5|7425.8|7419.8|7425.8|7419.8|7425.5|7419.5|1
1648098610000|2022-03-24 05:10:10|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|0
1648098620000|2022-03-24 05:10:20|7425.3|7419.3|7425.1|7419.1|7425.3|7419.3|7424.6|7418.6|0
1648098630000|2022-03-24 05:10:30|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|7424.8|7418.8|0
1648098650000|2022-03-24 05:10:50|||||||||1
1648098700000|2022-03-24 05:11:40|7425.1|7419.1|7425.6|7419.6|7426.1|7420.1|7425.1|7419.1|0
1648098760000|2022-03-24 05:12:40|7426.1|7420.1|7426.6|7420.6|7426.6|7420.6|7426.1|7420.1|0
1648098910000|2022-03-24 05:15:10|7426.5|7420.5|7426.5|7420.5|7426.5|7420.5|7426.5|7420.5|0
1648098920000|2022-03-24 05:15:20|7427|7421|7427|7421|7427|7421|7427|7421|0
1648098940000|2022-03-24 05:15:40|7426.5|7420.5|7426.5|7420.5|7426.5|7420.5|7426.5|7420.5|0
1648099000000|2022-03-24 05:16:40|7426.8|7420.8|7426.5|7420.5|7426.8|7420.8|7426.5|7420.5|0
1648099150000|2022-03-24 05:19:10|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|0
1648099200000|2022-03-24 05:20:00|7429.2|7423.2|7425.9|7419.9|7429.2|7423.2|7425.6|7419.6|1
1648099210000|2022-03-24 05:20:10|7426.1|7420.1|7426.1|7420.1|7426.1|7420.1|7426.1|7420.1|0
1648099230000|2022-03-24 05:20:30|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|0
1648099250000|2022-03-24 05:20:50|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|1
1648099260000|2022-03-24 05:21:00|7427.1|7421.1|7426.8|7420.8|7427.1|7421.1|7426.8|7420.8|0
1648099270000|2022-03-24 05:21:10|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|0
1648099310000|2022-03-24 05:21:50|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|7426.6|7420.6|3
1648099320000|2022-03-24 05:22:00|7426.8|7420.8|7426.8|7420.8|7426.8|7420.8|7426.6|7420.6|1
1648099330000|2022-03-24 05:22:10|7427.6|7421.6|7427.3|7421.3|7427.6|7421.6|7427.3|7421.3|1
1648099350000|2022-03-24 05:22:30|7427.6|7421.6|7427.6|7421.6|7427.6|7421.6|7427.6|7421.6|0
1648099360000|2022-03-24 05:22:40|7427.3|7421.3|7427.1|7421.1|7427.6|7421.6|7427.1|7421.1|0
1648099390000|2022-03-24 05:23:10|7427.3|7421.3|7427.1|7421.1|7427.3|7421.3|7427.1|7421.1|0
1648099470000|2022-03-24 05:24:30|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|7426.3|7420.3|1
1648099480000|2022-03-24 05:24:40|7426.8|7420.8|7426.8|7420.8|7427.1|7421.1|7426.8|7420.8|0
1648099570000|2022-03-24 05:26:10|7427.1|7421.1|7426.8|7420.8|7427.1|7421.1|7426.8|7420.8|2
1648099580000|2022-03-24 05:26:20|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|7427.1|7421.1|1
1648099600000|2022-03-24 05:26:40|7426.8|7420.8|7425.6|7419.6|7426.8|7420.8|7425.3|7419.3|3
1648099610000|2022-03-24 05:26:50|7425.8|7419.8|7426.6|7420.6|7426.6|7420.6|7425.8|7419.8|0
1648099620000|2022-03-24 05:27:00|7426.3|7420.3|7426.6|7420.6|7426.6|7420.6|7426.3|7420.3|0
1648099650000|2022-03-24 05:27:30|7426.8|7420.8|7426.8|7420.8|7426.8|7420.8|7426.8|7420.8|0
1648099760000|2022-03-24 05:29:20|7428.4|7422.4|7428.4|7422.4|7428.4|7422.4|7428.4|7422.4|1
1648099770000|2022-03-24 05:29:30|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|0
1648099790000|2022-03-24 05:29:50|7427.6|7421.6|7427.9|7421.9|7427.9|7421.9|7427.6|7421.6|0
1648099800000|2022-03-24 05:30:00|7427.6|7421.6|7427.8|7417.8|7427.9|7421.9|7424.3|7417.8|6
1648099810000|2022-03-24 05:30:10|7425.8|7419.8|7424|7418|7427.8|7419.8|7422.9|7416.9|5
1648099820000|2022-03-24 05:30:20|7423.8|7417.8|7418.1|7412.1|7423.9|7417.8|7418.1|7412.1|7
1648099830000|2022-03-24 05:30:30|7418.4|7412.4|7418.1|7412.1|7419.4|7413.4|7417.1|7411.1|2
1648099840000|2022-03-24 05:30:40|7417.6|7411.6|7417.8|7411.8|7418.9|7412.9|7417.6|7411.6|1
1648099850000|2022-03-24 05:30:50|7418.9|7412.9|7411.5|7405.5|7418.9|7412.9|7411.5|7405.5|8
1648099860000|2022-03-24 05:31:00|7411.2|7405.2|7414|7408|7414|7408|7411.2|7405.2|1
1648099870000|2022-03-24 05:31:10|7415|7409|7414|7408|7415|7409|7413.5|7407.5|0
1648099880000|2022-03-24 05:31:20|7414.5|7408.5|7416.3|7410.3|7416.3|7410.3|7414.5|7408.5|0
1648099900000|2022-03-24 05:31:40|7417.8|7407.8|7417.5|7407.5|7417.8|7409.5|7415.5|7407.5|0
1648099910000|2022-03-24 05:31:50|7417.3|7407.3|7417.3|7407.3|7419.3|7407.8|7417.1|7404.3|0
1648099940000|2022-03-24 05:32:20|7416.3|7410.3|7417.8|7407.8|7417.8|7410.3|7416.1|7407.8|0
1648099950000|2022-03-24 05:32:30|7417.3|7407.3|7417.3|7407.3|7417.3|7407.3|7417.3|7407.3|0
1648099960000|2022-03-24 05:32:40|7417.8|7407.8|7417.8|7407.8|7417.8|7407.8|7417.8|7407.8|0
1648099970000|2022-03-24 05:32:50|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|0
1648099980000|2022-03-24 05:33:00|7418.8|7408.8|7417.8|7411.8|7419.6|7411.8|7417.6|7408.8|1
1648099990000|2022-03-24 05:33:10|7419.3|7409.3|7419.3|7409.3|7419.3|7409.3|7419.3|7409.3|0
1648100000000|2022-03-24 05:33:20|7418.8|7408.8|7419.3|7409.3|7419.3|7409.3|7418.8|7408.8|0
1648100010000|2022-03-24 05:33:30|7418.8|7408.8|7419.1|7409.1|7419.1|7409.1|7418.8|7408.8|0
1648100020000|2022-03-24 05:33:40|7419.3|7409.3|7418.8|7408.8|7419.3|7409.3|7418.8|7408.8|0
1648100030000|2022-03-24 05:33:50|7419.1|7409.1|7418.8|7408.8|7419.3|7409.3|7418.8|7408.8|0
1648100040000|2022-03-24 05:34:00|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|1
1648100050000|2022-03-24 05:34:10|7419.6|7413.1|7419.6|7413.6|7419.6|7413.6|7419.6|7413.1|1
1648100060000|2022-03-24 05:34:20|7418.9|7412.9|7419.2|7413.2|7419.2|7413.2|7418.9|7412.9|0
1648100070000|2022-03-24 05:34:30|7419.3|7409.3|7419.6|7409.6|7419.6|7410.3|7416.3|7409.3|2
1648100080000|2022-03-24 05:34:40|7419.9|7409.9|7419.9|7409.9|7419.9|7409.9|7419.9|7409.9|0
1648100090000|2022-03-24 05:34:50|||||||||1
1648100100000|2022-03-24 05:35:00|7420.2|7410.2|7419.9|7409.9|7420.2|7410.2|7419.9|7409.9|0
1648100140000|2022-03-24 05:35:40|7417.6|7411.6|7414.5|7408.5|7417.6|7411.6|7414.5|7408.5|0
1648100160000|2022-03-24 05:36:00|7421.4|7406.4|7426.7|7411.7|7426.7|7413.2|7419.2|7406.4|2
1648100170000|2022-03-24 05:36:10|7423.9|7413.9|7425|7415|7426.7|7415|7423.9|7411.7|0
1648100180000|2022-03-24 05:36:20|7426.9|7411.9|7422.5|7416.5|7426.9|7416.7|7420.6|7411.7|2
1648100190000|2022-03-24 05:36:30|7422.7|7416.7|7424.7|7418.7|7424.9|7418.9|7422.7|7416.7|0
1648100200000|2022-03-24 05:36:40|7425|7419|7424.7|7418.7|7426.2|7419|7424.2|7416.2|0
1648100230000|2022-03-24 05:37:10|7424.4|7418.4|7422.9|7416.9|7425.4|7418.4|7422.1|7415.4|0
1648100240000|2022-03-24 05:37:20|7423.2|7417.2|7423.2|7417.2|7424.9|7417.2|7422.1|7414.9|0
1648100250000|2022-03-24 05:37:30|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|0
1648100260000|2022-03-24 05:37:40|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|7422.4|7416.4|0
1648100270000|2022-03-24 05:37:50|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.4|7416.4|0
1648100280000|2022-03-24 05:38:00|7422.4|7416.4|7422.4|7416.4|7422.9|7416.9|7422.4|7416.4|0
1648100290000|2022-03-24 05:38:10|7423.1|7417.1|7428.5|7418.5|7428.5|7420.2|7423.1|7417.1|1
1648100300000|2022-03-24 05:38:20|7428.7|7418.7|7428.2|7422.2|7430|7422.2|7427.2|7418.7|0
1648100310000|2022-03-24 05:38:30|7428|7422|7428.7|7422.7|7428.7|7422.7|7428|7422|0
1648100320000|2022-03-24 05:38:40|7426.9|7420.9|7425.4|7419.4|7428.2|7421.2|7424.3|7418|2
1648100330000|2022-03-24 05:38:50|7424.8|7418.8|7425.9|7419.9|7425.9|7419.9|7424.3|7418.3|1
1648100340000|2022-03-24 05:39:00|7425.6|7419.6|7425.6|7419.6|7425.6|7419.6|7425.1|7419.1|0
1648100350000|2022-03-24 05:39:10|7425.9|7419.9|7425.9|7419.9|7428.2|7419.9|7425.9|7418.2|0
1648100360000|2022-03-24 05:39:20|7428.2|7418.2|7424.9|7418.9|7428.2|7419.9|7424.9|7418.2|0
1648100370000|2022-03-24 05:39:30|7425.1|7419.1|7425.1|7419.1|7425.9|7419.9|7424.6|7418.6|0
1648100380000|2022-03-24 05:39:40|7427.4|7417.4|7425.4|7419.4|7427.4|7419.4|7425.1|7417.4|0
1648100390000|2022-03-24 05:39:50|7425.1|7419.1|7425.1|7419.1|7427.4|7419.1|7424.9|7417.4|0
1648100400000|2022-03-24 05:40:00|7427.4|7417.4|7422.6|7416.6|7427.4|7419.4|7422.6|7416.6|0
1648100410000|2022-03-24 05:40:10|7423.3|7417.3|7422.1|7416.1|7423.3|7417.3|7421.6|7415.6|0
1648100420000|2022-03-24 05:40:20|7422.6|7416.6|7422|7416|7423.1|7417.1|7422|7416|0
1648100430000|2022-03-24 05:40:30|7422.5|7416.5|7423|7417|7423|7417|7422.5|7416.5|0
1648100440000|2022-03-24 05:40:40|7423.6|7417.6|7426.6|7416.6|7426.6|7418.4|7423.6|7416.1|2
1648100450000|2022-03-24 05:40:50|7424.4|7418.4|7428.4|7418.4|7428.4|7420.1|7424.4|7418.4|1
1648100460000|2022-03-24 05:41:00|7428.7|7418.7|7426.1|7420.1|7428.7|7420.1|7426.1|7418.7|0
1648100470000|2022-03-24 05:41:10|7426.4|7420.4|7423.8|7417.8|7428.9|7420.4|7423.8|7417.8|9
1648100490000|2022-03-24 05:41:30|7424|7414|7422.3|7416.3|7424.5|7416.3|7421.7|7414|1
1648100500000|2022-03-24 05:41:40|7422|7416|7422|7416|7422|7416|7422|7416|0
1648100510000|2022-03-24 05:41:50|7421.8|7415.8|7421.8|7415.8|7424.1|7415.8|7421.8|7413.8|0
1648100520000|2022-03-24 05:42:00|7424.1|7414.1|7423.3|7413.3|7426|7416|7420.5|7410.5|0
1648100530000|2022-03-24 05:42:10|7426|7411|7426|7411|7426|7411|7426|7411|0
1648100550000|2022-03-24 05:42:30|7425.1|7415.1|7425.1|7415.1|7425.1|7415.1|7425.1|7415.1|0
1648100560000|2022-03-24 05:42:40|7425.9|7415.9|7428.4|7413.4|7428.6|7416.1|7425.6|7413.4|0
1648100570000|2022-03-24 05:42:50|7426.4|7416.4|7426.9|7416.9|7426.9|7416.9|7426.4|7416.4|0
1648100580000|2022-03-24 05:43:00|||||||||1
1648100590000|2022-03-24 05:43:10|7426.6|7416.6|7426.1|7416.1|7426.9|7417.8|7423.8|7416.1|2
1648100600000|2022-03-24 05:43:20|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|7423.5|7417.5|0
1648100610000|2022-03-24 05:43:30|7423.5|7417.5|7422.8|7416.8|7423.8|7417.8|7422.8|7416.8|0
1648100620000|2022-03-24 05:43:40|7425.1|7415.1|7422.8|7416.8|7425.1|7416.8|7422.8|7415.1|0
1648100630000|2022-03-24 05:43:50|7425.1|7415.1|7424|7414|7425.1|7416.8|7421.3|7413|0
1648100640000|2022-03-24 05:44:00|7426.8|7411.8|7421.5|7415.5|7426.8|7415.5|7421.5|7411.8|0
1648100650000|2022-03-24 05:44:10|7424|7414|7422.6|7416.6|7426.8|7416.6|7420.7|7411.6|0
1648100660000|2022-03-24 05:44:20|7421.5|7415.5|7423.8|7413.8|7426.6|7416|7421|7411.6|0
1648100670000|2022-03-24 05:44:30|7424|7414|7424.8|7414.8|7427.6|7416.6|7422|7411.8|1
1648100680000|2022-03-24 05:44:40|7425.1|7415.1|7420.6|7414.6|7425.1|7418.4|7420.6|7414.6|1
1648100690000|2022-03-24 05:44:50|7419.5|7409.5|7419.5|7409.5|7419.8|7409.8|7419.5|7409.5|6
1648100720000|2022-03-24 05:45:20|7420|7410|7417.8|7411.8|7420.3|7411.8|7417.8|7410|0
1648100730000|2022-03-24 05:45:30|7420|7410|7420|7410|7420|7410|7420|7410|0
1648100740000|2022-03-24 05:45:40|7417.8|7411.8|7420.4|7414.4|7422.7|7414.4|7417.8|7411.8|3
1648100750000|2022-03-24 05:45:50|7422.7|7412.7|7422.7|7412.7|7422.7|7412.7|7422.7|7412.7|1
1648100760000|2022-03-24 05:46:00|7420.4|7414.4|7422.7|7412.7|7422.7|7414.4|7420.4|7412.7|1
1648100790000|2022-03-24 05:46:30|7425.8|7410.8|7430.6|7415.6|7430.6|7417.3|7422.5|7410.8|0
1648100800000|2022-03-24 05:46:40|7427.6|7421.6|7427.6|7421.6|7427.6|7421.6|7427.6|7421.6|0
1648100810000|2022-03-24 05:46:50|7430.1|7420.1|7429.6|7423.6|7430.1|7423.6|7429.6|7420.1|2
1648100820000|2022-03-24 05:47:00|7428.9|7422.9|7429.9|7423.9|7429.9|7423.9|7428.9|7422.9|0
1648100830000|2022-03-24 05:47:10|7429.6|7423.6|7427|7421|7430.1|7423.6|7427|7420.1|1
1648100850000|2022-03-24 05:47:30|7426.3|7420.3|7421.9|7415.9|7426.3|7420.3|7421.9|7414.8|2
1648100860000|2022-03-24 05:47:40|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|0
1648100870000|2022-03-24 05:47:50|7421.5|7415.5|7424.8|7414.8|7424.8|7415.5|7421.5|7414.8|1
1648100880000|2022-03-24 05:48:00|7425|7415|7428.2|7413.2|7428.2|7415|7424.7|7413.2|0
1648100890000|2022-03-24 05:48:10|7425.2|7415.2|7428|7413|7428|7415.2|7425.2|7413|0
1648100910000|2022-03-24 05:48:30|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|0
1648100920000|2022-03-24 05:48:40|7422.2|7416.2|7421.7|7415.7|7422.2|7416.2|7421.7|7415.7|0
1648100940000|2022-03-24 05:49:00|7422|7416|7422.2|7416.2|7422.2|7416.2|7422|7416|0
1648100950000|2022-03-24 05:49:10|7422.5|7416.5|7423|7417|7423|7417|7422.5|7416.5|2
1648100960000|2022-03-24 05:49:20|7425|7415|7424.7|7414.7|7425|7417.2|7423.2|7414.7|0
1648100970000|2022-03-24 05:49:30|7422.5|7416.5|7424.5|7414.5|7424.5|7416.5|7422.2|7414.5|0
1648100980000|2022-03-24 05:49:40|7422.2|7416.2|7422.5|7412.5|7424.7|7416.5|7420.9|7412.5|0
1648100990000|2022-03-24 05:49:50|7420.2|7414.2|7426.2|7411.2|7426.2|7414.5|7420.2|7410.6|1
1648101000000|2022-03-24 05:50:00|7423.2|7413.2|7423.2|7417.2|7426.9|7417.2|7423.2|7411|0
1648101020000|2022-03-24 05:50:20|7422.7|7416.7|7423.2|7413.2|7423.2|7416.7|7422.7|7413.2|1
1648101030000|2022-03-24 05:50:30|7426.2|7411.2|7418.5|7412.5|7426.2|7413.5|7418.5|7411.2|0
1648101050000|2022-03-24 05:50:50|||||||||1
1648101060000|2022-03-24 05:51:00|7425.2|7410.2|7425.5|7410.5|7425.5|7410.5|7425.2|7410.2|0
1648101070000|2022-03-24 05:51:10|7425.7|7410.7|7426.2|7411.2|7426.2|7411.2|7425.7|7410.7|0
1648101090000|2022-03-24 05:51:30|7423.5|7413.5|7423.5|7413.5|7423.5|7414.7|7420.2|7413.5|0
1648101100000|2022-03-24 05:51:40|7426|7411|7423.2|7413.2|7426.2|7413.5|7423|7411|0
1648101110000|2022-03-24 05:51:50|7426|7411|7420.7|7414.7|7426|7414.7|7420.7|7411|0
1648101120000|2022-03-24 05:52:00|7420.2|7414.2|7425.6|7410.6|7425.6|7414.2|7420.2|7410.3|0
1648101130000|2022-03-24 05:52:10|7422.8|7412.8|7425.6|7410.6|7425.6|7412.8|7422.8|7410.6|0
1648101140000|2022-03-24 05:52:20|7422.8|7412.8|7425.6|7410.6|7425.6|7412.8|7422.8|7410.6|0
1648101170000|2022-03-24 05:52:50|7422.1|7416.1|7420.2|7414.2|7422.2|7416.2|7420.2|7414.2|1
1648101180000|2022-03-24 05:53:00|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|1
1648101190000|2022-03-24 05:53:10|7425.5|7410.5|7423.3|7413.3|7425.5|7413.3|7423.3|7410.5|0
1648101200000|2022-03-24 05:53:20|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|0
1648101210000|2022-03-24 05:53:30|7423.3|7413.3|7423.3|7413.3|7423.3|7413.3|7423.3|7413.3|0
1648101220000|2022-03-24 05:53:40|7424|7414|7424|7414|7424|7414|7424|7414|0
1648101230000|2022-03-24 05:53:50|7428|7413|7428|7413|7428|7413|7428|7413|10
1648101240000|2022-03-24 05:54:00|7425|7415|7425|7415|7425|7415|7425|7415|0
1648101250000|2022-03-24 05:54:10|7428|7413|7424.7|7414.7|7428|7415.2|7424.7|7413|0
1648101260000|2022-03-24 05:54:20|7428|7413|7424.7|7414.7|7428|7415.5|7424.7|7413|0
1648101280000|2022-03-24 05:54:40|7424.3|7414.3|7424.3|7414.3|7424.3|7414.3|7424.3|7414.3|0
1648101310000|2022-03-24 05:55:10|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|0
1648101330000|2022-03-24 05:55:30|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1648101380000|2022-03-24 05:56:20|7423.5|7413.5|7421.2|7415.2|7423.5|7415.2|7421.2|7413.5|0
1648101390000|2022-03-24 05:56:30|7423.5|7413.5|7423.5|7413.5|7423.5|7413.5|7423.5|7413.5|0
1648101400000|2022-03-24 05:56:40|7421.2|7415.2|7423.5|7413.5|7423.5|7415.2|7421.2|7413.5|0
1648101410000|2022-03-24 05:56:50|7421.2|7415.2|7423.3|7413.3|7423.5|7415.2|7421.2|7413.2|0
1648101420000|2022-03-24 05:57:00|7421|7415|7416.2|7410.2|7423.3|7415.3|7416.2|7409|1
1648101430000|2022-03-24 05:57:10|7416.7|7410.7|7419.4|7409.4|7419.7|7410.7|7416.7|7409.4|0
1648101450000|2022-03-24 05:57:30|7419.7|7409.7|7419.7|7409.7|7419.7|7409.7|7419.7|7409.7|0
1648101460000|2022-03-24 05:57:40|7418.4|7412.4|7419.7|7409.7|7419.7|7412.7|7418.4|7409.7|0
1648101480000|2022-03-24 05:58:00|7418.4|7412.4|7420.2|7410.2|7420.2|7412.7|7418.4|7410.2|0
1648101500000|2022-03-24 05:58:20|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|7418.4|7412.4|0
1648101510000|2022-03-24 05:58:30|7421|7411|7422.4|7412.4|7425.4|7412.7|7421|7410.4|0
1648101520000|2022-03-24 05:58:40|7425.2|7410.2|7423.4|7413.4|7425.2|7413.4|7423.2|7410.2|0
1648101590000|2022-03-24 05:59:50|7423.2|7413.2|7423.4|7413.4|7423.4|7413.4|7422.9|7412.9|0
1648101610000|2022-03-24 06:00:10|7423.2|7413.2|7422.9|7412.9|7423.2|7413.2|7422.9|7412.9|0
1648101650000|2022-03-24 06:00:50|7417.2|7407.2|7417.2|7407.2|7417.2|7407.2|7417.2|7407.2|2
1648101660000|2022-03-24 06:01:00|7417.5|7407.5|7417.7|7407.7|7417.7|7407.7|7417.5|7407.5|0
1648101720000|2022-03-24 06:02:00|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|7414.9|7408.9|0
1648101730000|2022-03-24 06:02:10|7414.2|7408.2|7413.9|7407.9|7414.2|7408.2|7413.7|7407.7|0
1648101750000|2022-03-24 06:02:30|7414.2|7408.2|7414.4|7408.4|7414.4|7408.4|7414.2|7408.2|0
1648101780000|2022-03-24 06:03:00|7414.2|7408.2|7413.9|7407.9|7414.2|7408.2|7413.9|7407.9|0
1648101790000|2022-03-24 06:03:10|7413.6|7407.6|7411.7|7405.7|7413.6|7407.6|7411.7|7405.7|1
1648101800000|2022-03-24 06:03:20|7411.9|7405.9|7410.9|7404.9|7411.9|7405.9|7410.9|7404.9|2
1648101810000|2022-03-24 06:03:30|7410.4|7404.4|7410.4|7404.4|7410.4|7404.4|7410.4|7404.4|0
1648101820000|2022-03-24 06:03:40|7409.9|7403.9|7409.3|7403.3|7409.9|7403.9|7409.1|7403.1|1
1648101860000|2022-03-24 06:04:20|7409.6|7403.6|7408.9|7402.9|7409.6|7403.6|7408.9|7402.9|1
1648101870000|2022-03-24 06:04:30|7409.3|7403.3|7411.4|7405.4|7411.9|7405.9|7409.3|7403.3|2
1648101940000|2022-03-24 06:05:40|7411.6|7405.6|7416.1|7410.1|7416.1|7410.1|7411.6|7405.6|2
1648101950000|2022-03-24 06:05:50|7414.6|7408.6|7413.6|7407.6|7414.6|7408.6|7413.6|7407.6|0
1648101960000|2022-03-24 06:06:00|7413.4|7407.4|7410.9|7404.9|7413.4|7407.4|7410.9|7404.9|1
1648101970000|2022-03-24 06:06:10|7411.4|7405.4|7410.4|7404.4|7411.9|7405.9|7410.4|7404.4|0
1648101980000|2022-03-24 06:06:20|7411.9|7405.9|7410.9|7404.9|7411.9|7405.9|7410.9|7404.9|2
1648101990000|2022-03-24 06:06:30|7410.4|7404.4|7411.1|7405.1|7411.1|7405.1|7410.4|7404.4|0
1648102010000|2022-03-24 06:06:50|7410.4|7404.4|7410.4|7404.4|7410.4|7404.4|7410.4|7404.4|0
1648102020000|2022-03-24 06:07:00|7411.1|7405.1|7411.1|7405.1|7411.6|7405.6|7411.1|7405.1|3
1648102070000|2022-03-24 06:07:50|7411.4|7405.4|7413.4|7407.4|7413.4|7407.4|7411.4|7405.4|1
1648102080000|2022-03-24 06:08:00|7413.6|7407.6|7414.4|7408.4|7416.1|7408.4|7413.6|7405.9|0
1648102120000|2022-03-24 06:08:40|7414.1|7408.1|7413.9|7407.9|7414.1|7408.1|7413.9|7407.9|0
1648102140000|2022-03-24 06:09:00|7413.4|7407.4|7413.4|7407.4|7413.4|7407.4|7413.4|7407.4|0
1648102150000|2022-03-24 06:09:10|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|7413.9|7407.9|0
1648102180000|2022-03-24 06:09:40|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|7414.4|7408.4|0
1648102200000|2022-03-24 06:10:00|7414.6|7408.6|7420.7|7410.7|7420.7|7410.7|7414.6|7408.4|1
1648102210000|2022-03-24 06:10:10|7419.2|7413.2|7421.9|7411.9|7421.9|7413.2|7419.2|7411.2|0
1648102260000|2022-03-24 06:11:00|7422.9|7412.9|7422.9|7412.9|7422.9|7412.9|7422.9|7412.9|0
1648102270000|2022-03-24 06:11:10|7421.7|7415.7|7424.5|7418.5|7425.7|7418.5|7421.7|7415.7|0
1648102280000|2022-03-24 06:11:20|7425.2|7419.2|7427.1|7412.1|7427.1|7419.2|7423.4|7412.1|1
1648102290000|2022-03-24 06:11:30|7426.4|7411.4|7423.4|7417.4|7426.4|7417.4|7423.4|7411.4|0
1648102310000|2022-03-24 06:11:50|7425.7|7415.7|7425.7|7415.7|7425.7|7415.7|7425.7|7415.7|0
1648102320000|2022-03-24 06:12:00|7423.4|7417.4|7425.7|7415.7|7425.7|7417.4|7423.4|7415.7|0
1648102330000|2022-03-24 06:12:10|7423.9|7417.9|7424.2|7418.2|7424.2|7418.2|7423.9|7417.9|0
1648102390000|2022-03-24 06:13:10|7423.9|7417.9|7423.4|7417.4|7423.9|7417.9|7423.4|7417.4|0
1648102420000|2022-03-24 06:13:40|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|0
1648102460000|2022-03-24 06:14:20|7421.4|7415.4|7421.4|7415.4|7421.4|7415.4|7421.4|7415.4|0
1648102470000|2022-03-24 06:14:30|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|7418.9|7412.9|3
1648102480000|2022-03-24 06:14:40|7421.1|7411.1|7421.1|7411.1|7421.1|7411.1|7421.1|7411.1|0
1648102490000|2022-03-24 06:14:50|7418.4|7412.4|7415.4|7409.4|7419.9|7412.4|7415.4|7409.4|0
1648102500000|2022-03-24 06:15:00|7415.1|7409.1|7415.9|7409.9|7415.9|7409.9|7414.9|7408.9|1
1648102510000|2022-03-24 06:15:10|7415.6|7409.6|7415.4|7409.4|7415.6|7409.6|7415.4|7409.4|0
1648102520000|2022-03-24 06:15:20|7415.7|7409.7|7415.9|7409.9|7415.9|7409.9|7415.7|7409.7|0
1648102550000|2022-03-24 06:15:50|7421.9|7406.9|7422.4|7407.4|7422.4|7407.4|7421.9|7406.9|1
1648102560000|2022-03-24 06:16:00|7422.6|7407.6|7421.1|7411.1|7422.6|7411.1|7421.1|7407.4|0
1648102570000|2022-03-24 06:16:10|7421.9|7411.9|7420.4|7414.4|7421.9|7414.4|7420.4|7411.9|0
1648102580000|2022-03-24 06:16:20|7420.6|7414.6|7421.4|7415.4|7421.4|7415.4|7420.6|7414.6|0
1648102590000|2022-03-24 06:16:30|7422.6|7416.6|7427.6|7417.6|7427.6|7418.9|7422.6|7415.6|1
1648102620000|2022-03-24 06:17:00|7428.3|7418.3|7429.7|7419.7|7430|7422.2|7428.2|7418.3|3
1648102630000|2022-03-24 06:17:10|7428.6|7422.6|7429.5|7423.5|7430|7424|7428.6|7422.6|0
1648102660000|2022-03-24 06:17:40|7430.3|7424.3|7427.9|7421.9|7430.3|7424.3|7427.9|7421.9|1
1648102670000|2022-03-24 06:17:50|7427|7421|7427|7421|7427.5|7421.5|7427|7421|0
1648102680000|2022-03-24 06:18:00|7428.4|7418.4|7428.4|7418.4|7428.4|7418.4|7428.4|7418.4|0
1648102700000|2022-03-24 06:18:20|7430.1|7415.1|7429.4|7414.4|7430.1|7415.1|7429.4|7414.4|0
1648102720000|2022-03-24 06:18:40|7427.4|7417.4|7425.9|7415.9|7427.4|7417.4|7425.9|7415.9|1
1648102740000|2022-03-24 06:19:00|7425.6|7415.6|7423.9|7413.9|7425.6|7416.9|7422.9|7413.9|0
1648102770000|2022-03-24 06:19:30|7425.4|7415.4|7425.4|7415.4|7425.4|7415.4|7425.4|7415.4|0
1648102790000|2022-03-24 06:19:50|7423.1|7417.1|7424.4|7414.4|7424.4|7417.1|7423.1|7414.4|0
1648102800000|2022-03-24 06:20:00|7423.9|7413.9|7424.9|7414.9|7427.7|7414.9|7423.9|7412.7|0
1648102810000|2022-03-24 06:20:10|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|0
1648102830000|2022-03-24 06:20:30|7424.6|7414.6|7424.6|7414.6|7424.6|7414.6|7424.6|7414.6|0
1648102840000|2022-03-24 06:20:40|7424.4|7414.4|7423.7|7413.7|7424.4|7414.4|7423.7|7413.7|0
1648102860000|2022-03-24 06:21:00|7424.1|7414.1|7423.1|7413.1|7424.1|7414.1|7423.1|7413.1|0
1648102920000|2022-03-24 06:22:00|7425.9|7410.9|7423.1|7413.1|7425.9|7413.1|7423.1|7410.9|0
1648102940000|2022-03-24 06:22:20|7422.6|7412.6|7424.9|7409.9|7424.9|7412.6|7422.6|7409.9|3
1648102960000|2022-03-24 06:22:40|||||||||2
1648102980000|2022-03-24 06:23:00|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1648102990000|2022-03-24 06:23:10|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|0
1648103010000|2022-03-24 06:23:30|7423.7|7417.7|7424.2|7414.2|7424.2|7417.7|7423.7|7414.2|1
1648103050000|2022-03-24 06:24:10|7424.7|7409.7|7424.4|7409.4|7424.7|7409.7|7424.4|7409.4|0
1648103060000|2022-03-24 06:24:20|7417|7411|7425.2|7410.2|7425.2|7411|7417|7409.7|1
1648103070000|2022-03-24 06:24:30|7424.9|7409.9|7424.7|7409.7|7424.9|7409.9|7424.7|7409.7|0
1648103080000|2022-03-24 06:24:40|7425|7410|7424.7|7409.7|7425|7410|7424.7|7409.7|0
1648103090000|2022-03-24 06:24:50|7423.7|7408.7|7422.1|7407.1|7423.7|7408.7|7414.6|7407.1|1
1648103110000|2022-03-24 06:25:10|7423.3|7408.3|7422.7|7407.7|7423.3|7408.3|7422.7|7407.7|1
1648103160000|2022-03-24 06:26:00|7421.9|7406.9|7419.1|7404.1|7421.9|7406.9|7419.1|7404.1|3
1648103180000|2022-03-24 06:26:20|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1648103190000|2022-03-24 06:26:30|7418.7|7403.7|7418.3|7403.3|7418.7|7403.7|7418.3|7403.3|2
1648103200000|2022-03-24 06:26:40|7418.6|7403.6|7419.3|7404.3|7419.3|7404.3|7418.6|7403.6|0
1648103230000|2022-03-24 06:27:10|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1648103280000|2022-03-24 06:28:00|7418.6|7403.6|7418|7403|7419.3|7404.3|7418|7403|4
1648103290000|2022-03-24 06:28:10|7419|7404|7419|7404|7419|7404|7419|7404|0
1648103300000|2022-03-24 06:28:20|||||||||1
1648103310000|2022-03-24 06:28:30|7419.5|7404.5|7419|7404|7419.5|7404.5|7419|7404|0
1648103320000|2022-03-24 06:28:40|7418|7403|7418.4|7403.4|7418.4|7403.4|7418|7403|4
1648103340000|2022-03-24 06:29:00|7418.1|7403.1|7419.6|7404.6|7419.6|7404.6|7418.1|7403.1|0
1648103350000|2022-03-24 06:29:10|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1648103360000|2022-03-24 06:29:20|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|0
1648103370000|2022-03-24 06:29:30|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|0
1648103400000|2022-03-24 06:30:00|7419.3|7404.3|7416.1|7406.1|7419.3|7406.1|7416.1|7404.3|0
1648103410000|2022-03-24 06:30:10|7414.6|7404.6|7414.6|7404.6|7414.6|7404.6|7414.6|7404.6|0
1648103430000|2022-03-24 06:30:30|7411.6|7405.6|7411.6|7405.6|7411.6|7405.6|7411.6|7405.6|0
1648103450000|2022-03-24 06:30:50|7411.5|7405.5|7411.5|7405.5|7411.5|7405.5|7411.5|7405.5|0
1648103460000|2022-03-24 06:31:00|7411.3|7405.3|7410.5|7404.5|7411.3|7405.3|7410.5|7404.5|0
1648103470000|2022-03-24 06:31:10|7411|7405|7411.9|7405.9|7411.9|7405.9|7411|7405|0
1648103480000|2022-03-24 06:31:20|7411.6|7405.6|7411.1|7405.1|7411.6|7405.6|7410.8|7404.8|1
1648103490000|2022-03-24 06:31:30|7410.5|7404.5|7404.1|7394.1|7410.5|7404.5|7402.7|7391.4|6
1648103500000|2022-03-24 06:31:40|7404.4|7394.4|7403.8|7397.8|7406.4|7397.8|7402.7|7391.4|0
1648103510000|2022-03-24 06:31:50|7404.3|7398.3|7404.3|7398.3|7405.8|7399.8|7404.3|7398.3|3
1648103520000|2022-03-24 06:32:00|7404|7398|7401.7|7395.7|7405.2|7398|7401.4|7394.1|7
1648103530000|2022-03-24 06:32:10|7402.2|7396.2|7402.2|7396.2|7403.1|7396.2|7400.6|7392.9|3
1648103540000|2022-03-24 06:32:20|7400.8|7394.8|7401|7395|7401|7395|7400.8|7394.8|0
1648103560000|2022-03-24 06:32:40|7402.2|7396.2|7403.2|7397.2|7403.2|7397.2|7402.2|7396.2|1
1648103580000|2022-03-24 06:33:00|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|7402.7|7396.7|0
1648103590000|2022-03-24 06:33:10|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|0
1648103610000|2022-03-24 06:33:30|7401.7|7395.7|7402.2|7396.2|7402.2|7396.2|7401.7|7395.7|0
1648103620000|2022-03-24 06:33:40|7401.7|7395.7|7401.9|7395.9|7401.9|7395.9|7401.7|7395.7|0
1648103630000|2022-03-24 06:33:50|7401.7|7395.7|7400.6|7394.6|7401.7|7395.7|7400.6|7394.6|2
1648103640000|2022-03-24 06:34:00|7400.4|7394.4|7402|7392|7402|7394.4|7399.4|7392|2
1648103680000|2022-03-24 06:34:40|||||||||1
1648103690000|2022-03-24 06:34:50|7399.2|7393.2|7397.9|7391.9|7399.2|7393.2|7397.9|7391.9|5
1648103700000|2022-03-24 06:35:00|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|2
1648103720000|2022-03-24 06:35:20|7403.4|7388.4|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|2
1648103730000|2022-03-24 06:35:30|||||||||5
1648103740000|2022-03-24 06:35:40|||||||||5
1648103750000|2022-03-24 06:35:50|7400.9|7390.9|7397.3|7391.3|7400.9|7391.3|7397.3|7390.7|5
1648103760000|2022-03-24 06:36:00|||||||||3
1648103770000|2022-03-24 06:36:10|7397|7391|7397|7391|7397|7391|7397|7391|4
1648103780000|2022-03-24 06:36:20|7396.3|7390.3|7390|7384|7396.3|7390.3|7389.8|7383.8|13
1648103790000|2022-03-24 06:36:30|7389.8|7383.8|7389|7383|7389.8|7383.8|7389|7383|0
1648103800000|2022-03-24 06:36:40|7389.3|7383.3|7390|7384|7391|7385|7389.3|7383.3|2
1648103810000|2022-03-24 06:36:50|7390.5|7384.5|7391|7385|7391|7385|7390.5|7384.5|2
1648103820000|2022-03-24 06:37:00|7391.5|7385.5|7394|7384|7394|7385.5|7391.5|7384|1
1648103850000|2022-03-24 06:37:30|7392.8|7386.8|7394.5|7388.5|7394.5|7388.5|7392.8|7386.8|0
1648103860000|2022-03-24 06:37:40|7394.3|7388.3|7394.5|7388.5|7394.5|7388.5|7394|7388|0
1648103880000|2022-03-24 06:38:00|7394|7388|7394|7388|7394|7388|7394|7388|2
1648103890000|2022-03-24 06:38:10|7394.3|7388.3|7393.3|7387.3|7394.3|7388.3|7393.3|7387.3|1
1648103900000|2022-03-24 06:38:20|7393.5|7387.5|7393.5|7387.5|7393.5|7387.5|7393.5|7387.5|0
1648103910000|2022-03-24 06:38:30|||||||||1
1648103930000|2022-03-24 06:38:50|7394|7388|7393.5|7387.5|7394|7388|7393.5|7387.5|0
1648103950000|2022-03-24 06:39:10|7393.7|7387.7|7395.8|7389.8|7395.8|7389.8|7393.7|7387.7|2
1648103960000|2022-03-24 06:39:20|7398.1|7388.1|7395.8|7389.8|7398.1|7389.8|7395.8|7388.1|0
1648103980000|2022-03-24 06:39:40|||||||||1
1648103990000|2022-03-24 06:39:50|7396.7|7390.7|7397.4|7391.4|7397.4|7391.4|7396.7|7390.7|0
1648104000000|2022-03-24 06:40:00|7397.7|7391.7|7397.4|7391.4|7397.7|7391.7|7397.4|7391.4|3
1648104010000|2022-03-24 06:40:10|7397.7|7391.7|7397.4|7391.4|7397.7|7391.7|7397.4|7391.4|0
1648104020000|2022-03-24 06:40:20|7397.7|7391.7|7398.4|7392.4|7398.4|7392.4|7397.7|7391.7|2
1648104030000|2022-03-24 06:40:30|7399.1|7393.1|7399.8|7393.8|7400.1|7394.1|7399.1|7393.1|0
1648104040000|2022-03-24 06:40:40|7400.3|7394.3|7401.1|7395.1|7401.1|7395.1|7400.3|7394.3|1
1648104050000|2022-03-24 06:40:50|7400.8|7394.8|7400.6|7394.6|7400.8|7394.8|7400.3|7394.3|0
1648104060000|2022-03-24 06:41:00|7400.8|7394.8|7403.3|7397.3|7405.3|7399.3|7400.8|7394.8|4
1648104070000|2022-03-24 06:41:10|7403|7397|7404.8|7398.8|7405.8|7399.8|7402.8|7396.8|16
1648104080000|2022-03-24 06:41:20|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|0
1648104110000|2022-03-24 06:41:50|7404|7398|7401.5|7395.5|7404|7398|7401.5|7395.5|1
1648104120000|2022-03-24 06:42:00|7400.8|7394.8|7400.5|7394.5|7401.8|7395.8|7400.5|7394.5|0
1648104130000|2022-03-24 06:42:10|7400.7|7394.7|7399.5|7393.5|7400.7|7394.7|7399.5|7393.5|0
1648104140000|2022-03-24 06:42:20|7399.7|7393.7|7399.7|7393.7|7399.7|7393.7|7399.7|7393.7|0
1648104150000|2022-03-24 06:42:30|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|0
1648104160000|2022-03-24 06:42:40|7400.3|7394.3|7400.5|7394.5|7400.5|7394.5|7400.3|7394.3|0
1648104180000|2022-03-24 06:43:00|7400.2|7394.2|7400.5|7394.5|7403.2|7394.5|7400.2|7393|0
1648104210000|2022-03-24 06:43:30|7401|7395|7401.5|7395.5|7401.5|7395.5|7401|7395|0
1648104240000|2022-03-24 06:44:00|7401.8|7395.8|7402|7396|7402.5|7396.5|7401.8|7395.8|0
1648104250000|2022-03-24 06:44:10|7401.5|7395.5|7400|7394|7402|7396|7400|7394|1
1648104270000|2022-03-24 06:44:30|7399.7|7393.7|7399.5|7393.5|7399.7|7393.7|7399.5|7393.5|0
1648104280000|2022-03-24 06:44:40|7399.2|7393.2|7394.7|7388.7|7399.2|7393.2|7394.7|7388|1
1648104290000|2022-03-24 06:44:50|7397|7387|7394.7|7388.7|7397.2|7389|7394.7|7387|0
1648104300000|2022-03-24 06:45:00|7397.2|7387.2|7394.7|7388.7|7397.2|7388.7|7394.7|7387.2|0
1648104310000|2022-03-24 06:45:10|7396.2|7386.2|7396.2|7386.2|7396.2|7386.2|7396.2|7386.2|0
1648104320000|2022-03-24 06:45:20|7393.5|7387.5|7389.5|7383.5|7396|7387.5|7389.5|7383.5|2
1648104330000|2022-03-24 06:45:30|7387.9|7381.9|7389.2|7383.2|7389.2|7383.2|7387.4|7381.4|11
1648104340000|2022-03-24 06:45:40|7389|7383|7389|7383|7389|7383|7389|7383|0
1648104350000|2022-03-24 06:45:50|7389.2|7383.2|7389|7383|7389.2|7383.2|7387.9|7381.9|9
1648104360000|2022-03-24 06:46:00|7389.2|7383.2|7387.7|7381.7|7389.2|7383.2|7387.7|7381.7|2
1648104370000|2022-03-24 06:46:10|7387.4|7381.4|7386.7|7380.7|7387.4|7381.4|7386.4|7380.4|1
1648104380000|2022-03-24 06:46:20|7386.9|7380.9|7387.2|7381.2|7387.2|7381.2|7386.9|7380.9|2
1648104390000|2022-03-24 06:46:30|7386.9|7380.9|7387.2|7381.2|7387.2|7381.2|7386.9|7380.9|0
1648104420000|2022-03-24 06:47:00|7387.4|7381.4|7387.4|7381.4|7387.7|7381.7|7387.4|7381.4|0
1648104430000|2022-03-24 06:47:10|7387.2|7381.2|7387.2|7381.2|7387.2|7381.2|7386.7|7380.7|0
1648104440000|2022-03-24 06:47:20|7386.7|7380.7|7386.7|7380.7|7387.2|7381.2|7386.7|7380.7|0
1648104450000|2022-03-24 06:47:30|7386.2|7380.2|7385.2|7379.2|7386.2|7380.2|7384.7|7378.7|10
1648104460000|2022-03-24 06:47:40|7384.7|7378.7|7384.7|7378.7|7384.7|7378.7|7384.7|7378.7|0
1648104470000|2022-03-24 06:47:50|7384.4|7378.4|7384.7|7378.7|7384.7|7378.7|7384.4|7378.4|0
1648104480000|2022-03-24 06:48:00|7384.4|7378.4|7384.7|7378.7|7384.7|7378.7|7384.2|7378.2|1
1648104490000|2022-03-24 06:48:10|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|7384.4|7378.4|0
1648104500000|2022-03-24 06:48:20|7384.9|7378.9|7385.2|7379.2|7385.2|7379.2|7384.9|7378.9|0
1648104510000|2022-03-24 06:48:30|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|0
1648104520000|2022-03-24 06:48:40|7387.9|7377.9|7388.2|7382.2|7388.2|7382.2|7387|7377.9|0
1648104540000|2022-03-24 06:49:00|7387.7|7381.7|7387.7|7381.7|7387.7|7381.7|7387.7|7381.7|1
1648104550000|2022-03-24 06:49:10|7387.4|7381.4|7387.2|7381.2|7387.7|7381.7|7387.2|7381.2|0
1648104570000|2022-03-24 06:49:30|7387.7|7377.7|7379.2|7373.2|7387.7|7379.4|7379.2|7373.2|7
1648104580000|2022-03-24 06:49:40|7382.2|7376.2|7380.9|7374.9|7382.2|7376.2|7380.9|7374.9|1
1648104590000|2022-03-24 06:49:50|7381.2|7375.2|7380.2|7374.2|7381.2|7375.2|7378.2|7370.4|2
1648104600000|2022-03-24 06:50:00|7379.9|7373.9|7387.2|7381.2|7387.2|7381.2|7379.9|7373.9|4
1648104610000|2022-03-24 06:50:10|7387.7|7381.7|7385.3|7379.3|7389.7|7383.7|7385.3|7379.3|2
1648104620000|2022-03-24 06:50:20|7384|7378|7380|7374|7384|7378|7379.3|7373.3|1
1648104630000|2022-03-24 06:50:30|7383|7373|7386.3|7376.3|7386.3|7376.3|7382.5|7372.5|1
1648104640000|2022-03-24 06:50:40|7382.8|7376.8|7383.3|7377.3|7385.4|7377.8|7382.8|7375.4|0
1648104650000|2022-03-24 06:50:50|7384.8|7378.8|7383.3|7377.3|7384.8|7378.8|7383.1|7377.1|1
1648104660000|2022-03-24 06:51:00|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|7382.6|7376.6|0
1648104680000|2022-03-24 06:51:20|7382|7376|7382|7376|7382|7376|7382|7376|0
1648104690000|2022-03-24 06:51:30|7379.6|7373.6|7379.3|7373.3|7379.6|7373.6|7378.8|7372.8|2
1648104700000|2022-03-24 06:51:40|7379.5|7373.5|7379.6|7373.6|7382.1|7374.3|7379|7372.1|2
1648104710000|2022-03-24 06:51:50|7379.8|7373.8|7381.6|7375.6|7381.7|7375.7|7379.8|7373.8|0
1648104720000|2022-03-24 06:52:00|7381.8|7375.8|7386.3|7376.3|7386.3|7378|7381.8|7375.8|8
1648104730000|2022-03-24 06:52:10|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|7383.8|7377.8|0
1648104740000|2022-03-24 06:52:20|7383.3|7377.3|7384.2|7378.2|7386.1|7378.5|7382.3|7375.8|1
1648104760000|2022-03-24 06:52:40|7384|7378|7384|7378|7384|7378|7384|7378|0
1648104770000|2022-03-24 06:52:50|7383.2|7377.2|7383.7|7377.7|7384|7378|7383.2|7377.2|3
1648104780000|2022-03-24 06:53:00|7384|7378|7384.2|7378.2|7384.2|7378.2|7383.7|7377.7|0
1648104820000|2022-03-24 06:53:40|7383.9|7377.9|7382.6|7376.6|7384|7378|7382.6|7376.6|2
1648104830000|2022-03-24 06:53:50|7382.4|7376.4|7383.4|7373.4|7383.6|7376.4|7381.1|7373.4|0
1648104840000|2022-03-24 06:54:00|7383.6|7373.6|7387.1|7372.1|7387.1|7373.6|7383.6|7371.7|0
1648104870000|2022-03-24 06:54:30|7384.1|7374.1|7383.4|7373.4|7384.1|7374.1|7383.4|7373.4|0
1648104880000|2022-03-24 06:54:40|7380.7|7374.7|7386.9|7371.9|7386.9|7375|7380.7|7371.9|0
1648104900000|2022-03-24 06:55:00|7385.6|7375.6|7383.9|7377.9|7385.6|7377.9|7383.9|7375.6|0
1648104920000|2022-03-24 06:55:20|7384.7|7378.7|7386.7|7380.7|7387.4|7381.4|7384.7|7378.7|2
1648104960000|2022-03-24 06:56:00|7386.4|7380.4|7385.9|7379.9|7386.4|7380.4|7385.9|7379.9|0
1648104970000|2022-03-24 06:56:10|7386.4|7380.4|7389.7|7383.7|7389.9|7383.9|7386.4|7380.4|3
1648104990000|2022-03-24 06:56:30|7391.5|7385.5|7393.8|7383.8|7393.8|7385.5|7391.5|7383.8|0
1648105000000|2022-03-24 06:56:40|7394|7384|7393.8|7383.8|7394|7384|7393.8|7383.8|0
1648105010000|2022-03-24 06:56:50|7394|7384|7393.8|7383.8|7394|7384|7393.8|7383.8|0
1648105020000|2022-03-24 06:57:00|7392.9|7386.9|7394.2|7384.2|7394.9|7386.9|7392.9|7383.8|0
1648105030000|2022-03-24 06:57:10|7394|7384|7394|7384|7394|7384|7394|7384|0
1648105040000|2022-03-24 06:57:20|7392.4|7382.4|7392.4|7382.4|7392.4|7382.4|7392.4|7382.4|0
1648105050000|2022-03-24 06:57:30|7392.6|7382.6|7392.6|7382.6|7392.6|7382.6|7392.6|7382.6|1
1648105060000|2022-03-24 06:57:40|7386.1|7380.1|7385.9|7379.9|7386.1|7380.1|7385.9|7379.9|2
1648105070000|2022-03-24 06:57:50|7386.1|7380.1|7388.4|7378.4|7388.4|7380.1|7386.1|7378.4|0
1648105090000|2022-03-24 06:58:10|7388.6|7378.6|7392.2|7377.2|7392.2|7380.9|7386.9|7377|3
1648105110000|2022-03-24 06:58:30|7389.5|7379.5|7389.4|7379.4|7389.5|7379.5|7388.9|7378.9|1
1648105140000|2022-03-24 06:59:00|7389.2|7379.2|7389.2|7379.2|7389.2|7379.2|7389.2|7379.2|0
1648105150000|2022-03-24 06:59:10|7389.6|7379.6|7389.6|7379.6|7389.6|7379.6|7389.6|7379.6|0
1648105160000|2022-03-24 06:59:20|7389.4|7379.4|7388.6|7378.6|7389.4|7379.4|7388.6|7378.6|0
1648105170000|2022-03-24 06:59:30|7388.4|7378.4|7386.4|7380.4|7388.4|7380.7|7386.2|7378.2|4
1648105200000|2022-03-24 07:00:00|7386.2|7380.2|7386.2|7380.2|7386.2|7380.2|7386.2|7380.2|0
1648105220000|2022-03-24 07:00:20|7388.5|7378.5|7388.5|7378.5|7388.5|7378.5|7388.5|7378.5|0
1648105230000|2022-03-24 07:00:30|7389.2|7379.2|7388.7|7378.7|7389.2|7379.2|7388.7|7378.7|0
1648105240000|2022-03-24 07:00:40|7389|7379|7388.7|7378.7|7389|7379|7388.7|7378.7|0
1648105260000|2022-03-24 07:01:00|7389.2|7379.2|7388.7|7378.7|7389.2|7379.2|7388.7|7378.7|0
1648105270000|2022-03-24 07:01:10|7388.5|7378.5|7388.5|7378.5|7388.5|7378.5|7388.5|7378.5|0
1648105280000|2022-03-24 07:01:20|7389|7379|7391.5|7381.5|7391.5|7382.2|7388.2|7379|0
1648105330000|2022-03-24 07:02:10|7390.7|7384.7|7390.5|7384.5|7390.7|7384.7|7390.5|7384.5|0
1648105340000|2022-03-24 07:02:20|7391.3|7385.3|7391.7|7381.7|7391.7|7385.3|7391.3|7381.7|1
1648105350000|2022-03-24 07:02:30|7391.5|7381.5|7391.5|7381.5|7391.5|7381.5|7391.5|7381.5|0
1648105370000|2022-03-24 07:02:50|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|0
1648105380000|2022-03-24 07:03:00|7393.9|7378.9|7391.4|7381.4|7393.9|7381.4|7391.4|7378.9|0
1648105390000|2022-03-24 07:03:10|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|0
1648105400000|2022-03-24 07:03:20|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|0
1648105420000|2022-03-24 07:03:40|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|0
1648105440000|2022-03-24 07:04:00|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|0
1648105450000|2022-03-24 07:04:10|7390.9|7384.9|7394.3|7379.3|7394.3|7384.9|7390.9|7379.3|1
1648105500000|2022-03-24 07:05:00|7390.7|7384.7|7394.3|7379.3|7394.6|7384.7|7390.7|7379.3|0
1648105550000|2022-03-24 07:05:50|7392.4|7382.4|7392.4|7382.4|7392.4|7382.4|7392.4|7382.4|0
1648105580000|2022-03-24 07:06:20|7391.2|7385.2|7391.2|7385.2|7391.2|7385.2|7391.2|7385.2|0
1648105590000|2022-03-24 07:06:30|7391.6|7385.6|7391.6|7385.6|7391.6|7385.6|7391.6|7385.6|0
1648105600000|2022-03-24 07:06:40|7392.2|7386.2|7391.9|7385.9|7392.2|7386.2|7391.9|7385.9|0
1648105610000|2022-03-24 07:06:50|7392.2|7386.2|7401.9|7395.9|7401.9|7395.9|7391.9|7385.9|3
1648105620000|2022-03-24 07:07:00|7401|7395|7399.3|7393.3|7401.6|7395.6|7399.3|7393.3|0
1648105630000|2022-03-24 07:07:10|7399.8|7393.8|7399.1|7393.1|7399.8|7393.8|7399.1|7393.1|0
1648105640000|2022-03-24 07:07:20|7396.5|7390.5|7398.2|7392.2|7398.2|7392.2|7395.5|7389.5|1
1648105650000|2022-03-24 07:07:30|7398.4|7392.4|7396.8|7390.8|7398.4|7392.4|7396.8|7390.8|0
1648105690000|2022-03-24 07:08:10|7398|7392|7398.5|7392.5|7398.5|7392.5|7398|7392|0
1648105710000|2022-03-24 07:08:30|7398.9|7392.9|7402.9|7392.9|7402.9|7393.4|7398.9|7392.9|1
1648105730000|2022-03-24 07:08:50|7400.4|7394.4|7401.9|7391.9|7402.4|7394.4|7400.4|7391.9|0
1648105740000|2022-03-24 07:09:00|7400.2|7394.2|7402.4|7392.4|7402.9|7394.2|7400.2|7391.9|0
1648105750000|2022-03-24 07:09:10|7401.9|7391.9|7401.9|7391.9|7401.9|7391.9|7401.9|7391.9|0
1648105770000|2022-03-24 07:09:30|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|0
1648105800000|2022-03-24 07:10:00|7404.4|7389.4|7402.4|7392.4|7404.4|7392.4|7402.4|7389.4|0
1648105810000|2022-03-24 07:10:10|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|0
1648105840000|2022-03-24 07:10:40|7402.5|7392.5|7397.9|7391.9|7402.5|7392.5|7397.9|7391.9|2
1648105850000|2022-03-24 07:10:50|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|0
1648105860000|2022-03-24 07:11:00|7397.4|7391.4|7398.4|7392.4|7401.1|7395.1|7397.4|7391.4|9
1648105880000|2022-03-24 07:11:20|7397|7391|7398.4|7392.4|7398.4|7392.4|7397|7391|1
1648105900000|2022-03-24 07:11:40|7398.1|7392.1|7397.9|7391.9|7398.1|7392.1|7397.9|7391.9|0
1648105910000|2022-03-24 07:11:50|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|7398.4|7392.4|1
1648105930000|2022-03-24 07:12:10|7398.1|7392.1|7398.4|7392.4|7398.4|7392.4|7397.6|7391.6|1
1648105940000|2022-03-24 07:12:20|7400.9|7390.9|7400.9|7390.9|7400.9|7390.9|7400.9|7390.9|0
1648105980000|2022-03-24 07:13:00|7401.4|7394.9|7404.9|7394.9|7404.9|7395.6|7401.4|7394.9|2
1648106060000|2022-03-24 07:14:20|7402.3|7396.3|7401.9|7395.9|7402.3|7396.3|7401.9|7395.9|0
1648106090000|2022-03-24 07:14:50|7401.4|7395.4|7401.4|7395.4|7401.4|7395.4|7401.4|7395.4|0
1648106120000|2022-03-24 07:15:20|7401.6|7395.6|7404.7|7398.7|7407.2|7398.7|7401.6|7395.6|2
1648106130000|2022-03-24 07:15:30|7404.4|7398.4|7404.4|7398.4|7404.4|7398.4|7404.4|7398.4|0
1648106160000|2022-03-24 07:16:00|7405.6|7395.6|7405.7|7399.7|7405.7|7399.7|7403.4|7395.6|4
1648106180000|2022-03-24 07:16:20|7405.4|7399.4|7405.4|7399.4|7405.4|7399.4|7405.4|7399.4|0
1648106190000|2022-03-24 07:16:30|7404.4|7398.4|7404.9|7398.9|7404.9|7398.9|7404.4|7398.4|1
1648106210000|2022-03-24 07:16:50|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|7404.7|7398.7|0
1648106230000|2022-03-24 07:17:10|7404|7398|7401.9|7395.9|7405.2|7398|7401.9|7395.2|0
1648106240000|2022-03-24 07:17:20|7402.4|7396.4|7402.9|7396.9|7402.9|7396.9|7402.4|7396.4|0
1648106280000|2022-03-24 07:18:00|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|0
1648106300000|2022-03-24 07:18:20|7401.4|7395.4|7400.4|7394.4|7401.4|7395.4|7399.5|7393.5|2
1648106310000|2022-03-24 07:18:30|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|7400.6|7394.6|0
1648106340000|2022-03-24 07:19:00|7400.8|7394.8|7400.8|7394.8|7400.8|7394.8|7400.8|7394.8|1
1648106350000|2022-03-24 07:19:10|7400.1|7394.1|7400.1|7394.1|7400.1|7394.1|7400.1|7394.1|0
1648106370000|2022-03-24 07:19:30|7399|7393|7401.1|7395.1|7401.1|7395.1|7399|7393|1
1648106400000|2022-03-24 07:20:00|7409.1|7399.1|7408.9|7398.9|7409.9|7401.4|7406.7|7394.9|7
1648106420000|2022-03-24 07:20:20|7405.5|7399.5|7404.7|7398.7|7405.5|7399.5|7404.7|7398.7|0
1648106430000|2022-03-24 07:20:30|7403.1|7397.1|7402.6|7396.6|7403.1|7397.1|7402.6|7396.6|0
1648106440000|2022-03-24 07:20:40|7402.1|7396.1|7400.6|7394.6|7402.1|7396.1|7400.6|7394.6|3
1648106450000|2022-03-24 07:20:50|7400.1|7394.1|7400.1|7394.1|7400.1|7394.1|7400.1|7394.1|0
1648106460000|2022-03-24 07:21:00|7403.6|7397.6|7402.6|7396.6|7403.6|7397.6|7402.6|7396.6|2
1648106470000|2022-03-24 07:21:10|7400.7|7394.7|7402.6|7396.6|7402.6|7396.6|7400.7|7394.7|5
1648106480000|2022-03-24 07:21:20|||||||||5
1648106490000|2022-03-24 07:21:30|7403.1|7397.1|7403.6|7397.6|7403.6|7397.6|7403.1|7397.1|0
1648106510000|2022-03-24 07:21:50|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|7405.1|7399.1|3
1648106580000|2022-03-24 07:23:00|7404.8|7398.8|7404.6|7398.6|7404.8|7398.8|7404.6|7398.6|0
1648106610000|2022-03-24 07:23:30|7405|7399|7409.1|7399.1|7409.1|7399.1|7405|7398.6|1
1648106620000|2022-03-24 07:23:40|7407.4|7401.4|7407.6|7401.6|7407.6|7401.6|7407.4|7401.4|0
1648106640000|2022-03-24 07:24:00|7409.3|7399.3|7407.6|7401.6|7409.6|7401.6|7407.6|7399.1|0
1648106660000|2022-03-24 07:24:20|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|0
1648106790000|2022-03-24 07:26:30|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|2
1648106810000|2022-03-24 07:26:50|7414.6|7404.6|7414.6|7404.6|7414.6|7404.6|7414.6|7404.6|0
1648106830000|2022-03-24 07:27:10|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|0
1648106870000|2022-03-24 07:27:50|7417.6|7402.6|7418.1|7403.1|7418.1|7403.1|7417.6|7402.6|0
1648106910000|2022-03-24 07:28:30|7415|7405|7415|7405|7415|7405|7415|7405|0
1648106920000|2022-03-24 07:28:40|7414.6|7404.6|7414.6|7404.6|7414.6|7404.6|7414.6|7404.6|0
1648106940000|2022-03-24 07:29:00|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|0
1648106970000|2022-03-24 07:29:30|7411.6|7405.6|7411.6|7405.6|7411.6|7405.6|7411.6|7405.6|0
1648106990000|2022-03-24 07:29:50|7411.1|7405.1|7411.1|7405.1|7411.1|7405.1|7411.1|7405.1|0
1648107000000|2022-03-24 07:30:00|7413.5|7407.5|7418.6|7408.6|7418.6|7408.6|7413.5|7407.5|1
1648107020000|2022-03-24 07:30:20|7418.9|7408.9|7421.2|7411.2|7421.7|7411.2|7418.9|7406.7|0
1648107030000|2022-03-24 07:30:30|7420.9|7410.9|7418.7|7412.7|7420.9|7413.4|7417.6|7410.9|3
1648107060000|2022-03-24 07:31:00|7418.6|7412.6|7420.1|7414.1|7420.1|7414.1|7418.6|7412.6|0
1648107100000|2022-03-24 07:31:40|7420.8|7414.8|7421.1|7415.1|7421.1|7415.1|7420.8|7414.8|3
1648107150000|2022-03-24 07:32:30|7420.8|7414.8|7419.3|7413.3|7420.8|7414.8|7419.3|7413.3|3
1648107160000|2022-03-24 07:32:40|7419.1|7413.1|7419.1|7413.1|7419.6|7413.6|7419.1|7413.1|0
1648107170000|2022-03-24 07:32:50|7418.6|7412.6|7418.6|7412.6|7418.6|7412.6|7418.6|7412.6|0
1648107180000|2022-03-24 07:33:00|7419.1|7409.1|7415.1|7409.1|7419.1|7410.6|7415.1|7409.1|1
1648107190000|2022-03-24 07:33:10|7414.8|7408.8|7418.1|7412.1|7418.1|7412.1|7414.8|7408.8|1
1648107210000|2022-03-24 07:33:30|7416.6|7410.6|7416.1|7410.1|7416.6|7410.6|7416.1|7410.1|0
1648107220000|2022-03-24 07:33:40|7415.6|7409.6|7418.1|7412.1|7418.1|7412.1|7415.6|7409.6|1
1648107230000|2022-03-24 07:33:50|7417.6|7411.6|7418.1|7412.1|7418.1|7412.1|7417.1|7411.1|0
1648107250000|2022-03-24 07:34:10|7418.7|7412.7|7421.5|7411.5|7421.5|7412.7|7418.7|7411.5|1
1648107260000|2022-03-24 07:34:20|7417.9|7411.9|7421.5|7411.5|7421.5|7411.9|7417.9|7409.9|1
1648107280000|2022-03-24 07:34:40|7421.8|7411.8|7422|7412|7422|7412|7421.8|7411.8|0
1648107290000|2022-03-24 07:34:50|7419.3|7413.3|7421|7411|7421.3|7413.3|7419.3|7411|0
1648107300000|2022-03-24 07:35:00|7419.3|7413.3|7422|7412|7422|7413.3|7419.3|7411|0
1648107310000|2022-03-24 07:35:10|7420.5|7414.5|7421|7415|7421|7415|7420.5|7414.5|0
1648107320000|2022-03-24 07:35:20|7420|7414|7421.5|7415.5|7421.5|7415.5|7420|7414|1
1648107340000|2022-03-24 07:35:40|||||||||1
1648107350000|2022-03-24 07:35:50|7421|7415|7420.5|7414.5|7421|7415|7420.5|7414.5|1
1648107360000|2022-03-24 07:36:00|7420.8|7414.8|7420.8|7414.8|7420.8|7414.8|7420.8|7414.8|1
1648107370000|2022-03-24 07:36:10|7424|7414|7424|7414|7424|7414|7424|7414|5
1648107420000|2022-03-24 07:37:00|7422.5|7416.5|7424.4|7418.4|7427.1|7418.4|7422.5|7416.5|2
1648107430000|2022-03-24 07:37:10|7424.6|7418.6|7427.2|7417.2|7427.2|7418.6|7424.4|7416.7|1
1648107440000|2022-03-24 07:37:20|7427.4|7417.4|7427.4|7417.4|7427.4|7417.4|7427.4|7417.4|0
1648107490000|2022-03-24 07:38:10|7424.6|7418.6|7426.6|7416.6|7426.6|7418.6|7424.6|7416.6|0
1648107500000|2022-03-24 07:38:20|7425.6|7415.6|7423.3|7417.3|7425.6|7417.3|7423.3|7415.6|0
1648107520000|2022-03-24 07:38:40|7421.9|7415.9|7423.3|7417.3|7423.3|7417.3|7421.9|7415.9|0
1648107530000|2022-03-24 07:38:50|7424.8|7414.8|7422.1|7416.1|7424.8|7416.1|7422.1|7413.8|0
1648107540000|2022-03-24 07:39:00|7422.3|7416.3|7423.8|7413.8|7423.8|7416.3|7422.3|7413.8|0
1648107550000|2022-03-24 07:39:10|7421.5|7415.5|7421.8|7415.8|7421.8|7415.8|7421.5|7415.5|0
1648107560000|2022-03-24 07:39:20|7419.5|7413.5|7421.3|7415.3|7421.3|7415.3|7419.5|7413.5|1
1648107600000|2022-03-24 07:40:00|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|7421.8|7415.8|0
1648107610000|2022-03-24 07:40:10|7421.5|7415.5|7421.5|7415.5|7421.5|7415.5|7421.5|7415.5|0
1648107630000|2022-03-24 07:40:30|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|7421.3|7415.3|0
1648107640000|2022-03-24 07:40:40|7421|7415|7420.8|7414.8|7421|7415|7420.8|7414.8|0
1648107650000|2022-03-24 07:40:50|7419.8|7413.8|7416.8|7410.8|7419.8|7413.8|7416.8|7410.8|1
1648107660000|2022-03-24 07:41:00|||||||||1
1648107670000|2022-03-24 07:41:10|7416.3|7410.3|7415.3|7409.3|7416.3|7410.3|7414.8|7408.8|1
1648107680000|2022-03-24 07:41:20|7414.8|7408.8|7414.3|7408.3|7414.8|7408.8|7414.3|7408.3|0
1648107690000|2022-03-24 07:41:30|7414.1|7408.1|7416.1|7410.1|7416.1|7410.1|7413.8|7407.8|1
1648107700000|2022-03-24 07:41:40|7417.5|7411.5|7418.3|7412.3|7418.3|7412.3|7417.5|7411.5|0
1648107720000|2022-03-24 07:42:00|7418.2|7412.2|7420.2|7414.2|7420.7|7414.7|7418.2|7412.2|18
1648107740000|2022-03-24 07:42:20|7420|7414|7419.2|7413.2|7420|7414|7419.2|7413.2|0
1648107760000|2022-03-24 07:42:40|7418.7|7412.7|7420.5|7414.5|7420.5|7414.5|7418.7|7412.7|1
1648107770000|2022-03-24 07:42:50|7420.2|7414.2|7419.7|7413.7|7420.2|7414.2|7419.7|7413.7|0
1648107780000|2022-03-24 07:43:00|7419.2|7413.2|7420.5|7414.5|7420.5|7414.5|7419.2|7413.2|0
1648107790000|2022-03-24 07:43:10|7420.7|7414.7|7423.2|7413.2|7423.7|7414.7|7420.7|7413|0
1648107840000|2022-03-24 07:44:00|7423.5|7413.5|7423.7|7413.7|7423.7|7413.7|7423.5|7413.5|0
1648107880000|2022-03-24 07:44:40|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|0
1648107890000|2022-03-24 07:44:50|7423.5|7413.5|7423.7|7413.7|7423.7|7413.7|7423.5|7413.5|0
1648107900000|2022-03-24 07:45:00|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|7423.2|7413.2|0
1648107980000|2022-03-24 07:46:20|7420.7|7414.7|7420.2|7414.2|7420.7|7414.7|7420.2|7414.2|0
1648107990000|2022-03-24 07:46:30|7419.7|7413.7|7420.2|7414.2|7420.2|7414.2|7419.7|7413.7|0
1648108000000|2022-03-24 07:46:40|7420|7414|7420|7414|7420|7414|7420|7414|0
1648108010000|2022-03-24 07:46:50|7419.7|7413.7|7422.8|7412.8|7422.8|7413.7|7419.7|7412.8|1
1648108020000|2022-03-24 07:47:00|7420.5|7414.5|7420.2|7414.2|7420.5|7414.5|7420.2|7414.2|0
1648108050000|2022-03-24 07:47:30|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|7420.5|7414.5|0
1648108090000|2022-03-24 07:48:10|7422.8|7412.8|7420.5|7414.5|7422.8|7414.5|7420.5|7412.8|0
1648108100000|2022-03-24 07:48:20|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|0
1648108110000|2022-03-24 07:48:30|7419.7|7413.7|7419.5|7413.5|7419.7|7413.7|7419.5|7413.5|0
1648108120000|2022-03-24 07:48:40|7419.7|7413.7|7419.7|7413.7|7420|7414|7419.7|7413.7|0
1648108140000|2022-03-24 07:49:00|7419|7413|7419.3|7413.3|7419.3|7413.3|7419|7413|1
1648108160000|2022-03-24 07:49:20|7418.8|7412.8|7418.8|7412.8|7419.6|7413.6|7418.8|7412.8|2
1648108180000|2022-03-24 07:49:40|7419.2|7413.2|7419.8|7413.8|7419.8|7413.8|7419.2|7413.2|0
1648108320000|2022-03-24 07:52:00|7421.1|7415.1|7424.8|7418.8|7427.1|7418.8|7421.1|7414.8|6
1648108340000|2022-03-24 07:52:20|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|0
1648108350000|2022-03-24 07:52:30|7424.3|7418.3|7424.3|7418.3|7424.3|7418.3|7424.3|7418.3|0
1648108370000|2022-03-24 07:52:50|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|1
1648108380000|2022-03-24 07:53:00|7424.8|7418.8|7427.6|7421.6|7427.6|7421.6|7424.8|7418.8|1
1648108390000|2022-03-24 07:53:10|7427.3|7421.3|7427.3|7421.3|7427.3|7421.3|7427.3|7421.3|0
1648108400000|2022-03-24 07:53:20|7427.1|7421.1|7426.8|7420.8|7427.1|7421.1|7426.8|7420.8|0
1648108410000|2022-03-24 07:53:30|7427.1|7421.1|7426|7420|7427.1|7421.1|7426|7420|1
1648108420000|2022-03-24 07:53:40|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|0
1648108450000|2022-03-24 07:54:10|7425.2|7419.2|7426.1|7416.1|7426.1|7419.2|7425.2|7416.1|0
1648108460000|2022-03-24 07:54:20|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|0
1648108470000|2022-03-24 07:54:30|7423.6|7417.6|7419.2|7413.2|7423.6|7417.6|7419|7411.7|0
1648108500000|2022-03-24 07:55:00|7423|7413|7420.2|7414.2|7423.2|7414.5|7420.2|7412.7|1
1648108520000|2022-03-24 07:55:20|7422.7|7412.7|7420.5|7414.5|7422.7|7414.5|7420.5|7412.7|0
1648108530000|2022-03-24 07:55:30|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|0
1648108560000|2022-03-24 07:56:00|7420|7414|7419|7413|7420|7414|7419|7413|0
1648108570000|2022-03-24 07:56:10|7417.5|7411.5|7416.8|7410.8|7417.5|7411.5|7416.8|7410.8|1
1648108580000|2022-03-24 07:56:20|7416.6|7410.6|7416.3|7410.3|7416.6|7410.6|7416.3|7410.3|0
1648108610000|2022-03-24 07:56:50|7415.8|7409.8|7415.8|7409.8|7415.8|7409.8|7415.8|7409.8|0
1648108620000|2022-03-24 07:57:00|7415.6|7409.6|7415.1|7409.1|7415.6|7409.6|7415.1|7409.1|2
1648108640000|2022-03-24 07:57:20|7414.6|7408.6|7413|7407|7414.6|7408.6|7412.7|7406.7|1
1648108650000|2022-03-24 07:57:30|7412.5|7406.5|7412.2|7406.2|7412.5|7406.5|7412.2|7406.2|1
1648108660000|2022-03-24 07:57:40|7411.9|7405.9|7410.9|7404.9|7411.9|7405.9|7410.9|7404.9|0
1648108670000|2022-03-24 07:57:50|7415.8|7405.8|7416.2|7406.2|7416.2|7406.2|7415.8|7405.8|2
1648108690000|2022-03-24 07:58:10|7416.7|7406.7|7417.3|7407.3|7419.5|7407.3|7416.7|7404.5|0
1648108700000|2022-03-24 07:58:20|7417.5|7407.5|7417.5|7407.5|7417.5|7407.5|7417.5|7407.5|0
1648108710000|2022-03-24 07:58:30|7418|7408|7418|7408|7418|7408|7418|7408|0
1648108730000|2022-03-24 07:58:50|7416.3|7410.3|7416.6|7410.6|7416.6|7410.6|7416.3|7410.3|0
1648108740000|2022-03-24 07:59:00|7420.1|7410.1|7421.9|7411.9|7421.9|7412.9|7418.9|7410.1|0
1648108750000|2022-03-24 07:59:10|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|0
1648108780000|2022-03-24 07:59:40|7419.5|7409.5|7420.1|7410.1|7420.1|7410.1|7419.3|7409.3|3
1648108800000|2022-03-24 08:00:00|7419.6|7409.6|7419.6|7409.6|7419.6|7409.6|7419.6|7409.6|0
1648108810000|2022-03-24 08:00:10|7419.8|7409.8|7420.3|7410.3|7420.3|7410.3|7419.8|7409.8|0
1648108830000|2022-03-24 08:00:30|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|7419.4|7413.4|0
1648108840000|2022-03-24 08:00:40|7420.9|7414.9|7422.4|7412.4|7422.4|7414.9|7420.9|7412.4|0
1648108880000|2022-03-24 08:01:20|7422.6|7412.6|7422.6|7412.6|7422.6|7412.6|7422.6|7412.6|0
1648108890000|2022-03-24 08:01:30|7420.9|7414.9|7423.9|7413.9|7423.9|7414.9|7420.9|7413.5|0
1648108900000|2022-03-24 08:01:40|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|0
1648108920000|2022-03-24 08:02:00|7424.1|7409.1|7420.8|7410.8|7424.1|7411.9|7420.8|7408|11
1648108980000|2022-03-24 08:03:00|7419.6|7413.6|7425.2|7419.2|7426.9|7419.2|7419.6|7413.6|1
1648108990000|2022-03-24 08:03:10|7425.6|7419.6|7427.2|7421.2|7427.2|7421.2|7424.9|7418.9|1
1648109000000|2022-03-24 08:03:20|7427.4|7421.4|7431.4|7425.4|7431.4|7425.4|7426.8|7420.8|5
1648109010000|2022-03-24 08:03:30|||||||||1
1648109020000|2022-03-24 08:03:40|7431.2|7425.2|7431.2|7425.2|7431.2|7425.2|7431.2|7425.2|0
1648109040000|2022-03-24 08:04:00|7430.9|7424.9|7427.4|7421.4|7430.9|7424.9|7427.4|7421.4|1
1648109050000|2022-03-24 08:04:10|7426.5|7420.5|7423.8|7417.8|7426.5|7420.5|7423.8|7417.8|2
1648109060000|2022-03-24 08:04:20|7423|7417|7423.3|7417.3|7423.3|7417.3|7423|7417|0
1648109070000|2022-03-24 08:04:30|7423.5|7417.5|7423.8|7417.8|7423.8|7417.8|7423.5|7417.5|0
1648109080000|2022-03-24 08:04:40|7424|7418|7425.4|7415.4|7425.4|7418|7424|7415.4|1
1648109090000|2022-03-24 08:04:50|7425|7419|7425|7419|7425|7419|7425|7419|0
1648109100000|2022-03-24 08:05:00|7424.5|7418.5|7424.3|7418.3|7424.5|7418.5|7424|7418|5
1648109110000|2022-03-24 08:05:10|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|7424.5|7418.5|0
1648109120000|2022-03-24 08:05:20|7424.8|7418.8|7432.9|7417.9|7432.9|7419.7|7424.8|7417.9|2
1648109140000|2022-03-24 08:05:40|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1648109170000|2022-03-24 08:06:10|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|0
1648109180000|2022-03-24 08:06:20|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1648109190000|2022-03-24 08:06:30|7432.4|7417.4|7432.2|7417.2|7432.7|7417.7|7432|7417|0
1648109200000|2022-03-24 08:06:40|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|0
1648109210000|2022-03-24 08:06:50|7433.2|7418.2|7432.2|7417.2|7433.2|7418.2|7432.2|7417.2|0
1648109220000|2022-03-24 08:07:00|7431.3|7416.3|7426.8|7420.8|7431.3|7420.8|7425.3|7416.3|10
1648109230000|2022-03-24 08:07:10|7426.1|7420.1|7426.1|7420.1|7426.3|7420.3|7426.1|7420.1|0
1648109250000|2022-03-24 08:07:30|7426.6|7420.6|7426.1|7420.1|7426.6|7420.6|7425.4|7419.4|0
1648109260000|2022-03-24 08:07:40|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|7425.9|7419.9|0
1648109280000|2022-03-24 08:08:00|7426.1|7420.1|7425.4|7419.4|7426.1|7420.1|7425.4|7419.4|0
1648109310000|2022-03-24 08:08:30|7430.7|7415.7|7428|7418|7430.7|7418|7428|7415.7|1
1648109320000|2022-03-24 08:08:40|7430.7|7415.7|7428|7418|7430.7|7418|7428|7415.7|0
1648109390000|2022-03-24 08:09:50|7425.1|7419.1|7424.1|7418.1|7425.1|7419.1|7424.1|7418.1|1
1648109400000|2022-03-24 08:10:00|7423.9|7417.9|7423.9|7417.9|7423.9|7417.9|7423.9|7417.9|4
1648109410000|2022-03-24 08:10:10|7423.6|7417.6|7423.1|7417.1|7423.6|7417.6|7423.1|7417.1|0
1648109420000|2022-03-24 08:10:20|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|0
1648109430000|2022-03-24 08:10:30|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|7422.1|7416.1|0
1648109440000|2022-03-24 08:10:40|7422.8|7416.8|7425|7419|7425|7419|7422.8|7416.8|1
1648109460000|2022-03-24 08:11:00|7424.7|7418.7|7423.9|7417.9|7425.3|7419.3|7423.9|7417.9|0
1648109470000|2022-03-24 08:11:10|7424.4|7418.4|7423.5|7417.5|7424.7|7418.7|7423.5|7417.5|1
1648109480000|2022-03-24 08:11:20|7423.8|7417.8|7424|7418|7424|7418|7423.8|7417.8|0
1648109490000|2022-03-24 08:11:30|7423.5|7417.5|7423|7417|7423.5|7417.5|7423|7417|0
1648109500000|2022-03-24 08:11:40|7423.4|7417.4|7426.8|7416.8|7426.8|7417.4|7423.4|7416.8|1
1648109520000|2022-03-24 08:12:00|7424.5|7418.5|7427.5|7417.5|7427.5|7420.5|7424.5|7416.8|0
1648109530000|2022-03-24 08:12:10|7425.9|7415.9|7423|7417|7425.9|7417.3|7422|7415.9|4
1648109540000|2022-03-24 08:12:20|7423.3|7417.3|7423.3|7417.3|7423.3|7417.3|7423|7417|0
1648109560000|2022-03-24 08:12:40|7423|7417|7423|7417|7423|7417|7423|7417|0
1648109580000|2022-03-24 08:13:00|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|0
1648109600000|2022-03-24 08:13:20|7423.5|7417.5|7423.3|7417.3|7423.5|7417.5|7423|7417|0
1648109620000|2022-03-24 08:13:40|7426.3|7416.3|7426.3|7416.3|7426.3|7416.3|7426.3|7416.3|3
1648109630000|2022-03-24 08:13:50|7424|7418|7423|7417|7424|7418|7423|7417|0
1648109640000|2022-03-24 08:14:00|7425.5|7415.5|7423|7417|7425.5|7417|7423|7415.5|0
1648109650000|2022-03-24 08:14:10|7424|7418|7425.5|7415.5|7425.8|7418|7424|7415.5|0
1648109670000|2022-03-24 08:14:30|7423|7417|7423|7417|7423|7417|7423|7417|0
1648109680000|2022-03-24 08:14:40|7422.8|7416.8|7423.5|7417.5|7423.5|7417.5|7422.8|7416.8|0
1648109700000|2022-03-24 08:15:00|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|7423.8|7417.8|0
1648109710000|2022-03-24 08:15:10|7423.1|7417.1|7423.1|7417.1|7423.1|7417.1|7423.1|7417.1|0
1648109720000|2022-03-24 08:15:20|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|0
1648109750000|2022-03-24 08:15:50|7422.5|7416.5|7428.9|7413.9|7428.9|7416.5|7422.5|7413.9|1
1648109760000|2022-03-24 08:16:00|7426.1|7416.1|7428.9|7413.9|7428.9|7416.1|7426.1|7413.9|0
1648109770000|2022-03-24 08:16:10|7426.1|7416.1|7426.1|7416.1|7426.1|7416.1|7426.1|7416.1|0
1648109790000|2022-03-24 08:16:30|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|7423.6|7417.6|0
1648109800000|2022-03-24 08:16:40|7423.3|7417.3|7423.1|7417.1|7423.3|7417.3|7423.1|7417.1|0
1648109810000|2022-03-24 08:16:50|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|0
1648109820000|2022-03-24 08:17:00|7422.1|7416.1|7421.1|7415.1|7422.1|7416.1|7421.1|7415.1|2
1648109830000|2022-03-24 08:17:10|7421.5|7415.5|7425.6|7415.6|7425.6|7415.6|7421.5|7415.5|1
1648109850000|2022-03-24 08:17:30|7425.9|7415.9|7425.7|7415.7|7426.1|7416.5|7422.5|7415.7|1
1648109860000|2022-03-24 08:17:40|7425.9|7415.9|7425.9|7415.9|7425.9|7415.9|7425.9|7415.9|0
1648109880000|2022-03-24 08:18:00|7426.1|7416.1|7426.1|7416.1|7426.1|7416.1|7426.1|7416.1|0
1648109890000|2022-03-24 08:18:10|7423.1|7417.1|7423.1|7417.1|7423.1|7417.1|7423.1|7417.1|0
1648109900000|2022-03-24 08:18:20|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|0
1648109920000|2022-03-24 08:18:40|7420.3|7414.3|7422.1|7416.1|7422.1|7416.1|7420.3|7414.3|1
1648109940000|2022-03-24 08:19:00|7421.8|7415.8|7421.3|7415.3|7421.8|7415.8|7421.3|7415.3|1
1648109950000|2022-03-24 08:19:10|7420.9|7414.9|7420.9|7414.9|7420.9|7414.9|7420.9|7414.9|0
1648109960000|2022-03-24 08:19:20|7420.1|7414.1|7420.7|7414.7|7420.7|7414.7|7419.8|7413.8|5
1648109970000|2022-03-24 08:19:30|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|7420.6|7414.6|0
1648110000000|2022-03-24 08:20:00|7420.4|7414.4|7425.2|7415.2|7425.2|7415.2|7420.4|7414|1
1648110010000|2022-03-24 08:20:10|7428|7413|7425.2|7415.2|7428|7415.2|7425.2|7413|0
1648110060000|2022-03-24 08:21:00|7424.9|7414.9|7424.9|7414.9|7424.9|7415.6|7421.6|7414.9|1
1648110090000|2022-03-24 08:21:30|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|7422.6|7416.6|0
1648110120000|2022-03-24 08:22:00|7423|7413|7421.4|7415.4|7423|7415.4|7421|7413|4
1648110140000|2022-03-24 08:22:20|7421.1|7415.1|7421.1|7415.1|7421.1|7415.1|7421.1|7415.1|0
1648110150000|2022-03-24 08:22:30|7420.9|7414.9|7420.9|7414.9|7420.9|7414.9|7420.9|7414.9|0
1648110170000|2022-03-24 08:22:50|7420.6|7414.6|7421.1|7415.1|7421.1|7415.1|7420.6|7414.6|1
1648110180000|2022-03-24 08:23:00|7421.4|7415.4|7421.1|7415.1|7421.4|7415.4|7421.1|7415.1|0
1648110220000|2022-03-24 08:23:40|7421.4|7415.4|7421.6|7415.6|7421.6|7415.6|7421.4|7415.4|0
1648110230000|2022-03-24 08:23:50|7421.9|7415.9|7424.4|7414.4|7424.4|7416.2|7421.9|7414.2|0
1648110240000|2022-03-24 08:24:00|7424.3|7418.3|7422.2|7416.2|7424.3|7418.3|7422.2|7416.2|0
1648110260000|2022-03-24 08:24:20|7424.4|7414.4|7424.4|7414.4|7424.4|7414.4|7424.4|7414.4|0
1648110320000|2022-03-24 08:25:20|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|0
1648110330000|2022-03-24 08:25:30|7424.7|7414.7|7424.7|7414.7|7424.7|7414.7|7424.7|7414.7|1
1648110340000|2022-03-24 08:25:40|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1648110360000|2022-03-24 08:26:00|7428.6|7413.6|7431.1|7416.1|7431.1|7416.1|7428.6|7413.6|1
1648110390000|2022-03-24 08:26:30|7430.9|7415.9|7430.9|7424.9|7431.1|7424.9|7429.1|7415.9|0
1648110400000|2022-03-24 08:26:40|7430.6|7420.9|7428.3|7422.3|7430.6|7422.3|7428.3|7420.6|1
1648110410000|2022-03-24 08:26:50|7430.9|7420.9|7430.9|7420.9|7430.9|7420.9|7430.9|7420.9|0
1648110420000|2022-03-24 08:27:00|7430.8|7415.8|7430.5|7415.5|7430.8|7415.8|7430.5|7415.5|3
1648110430000|2022-03-24 08:27:10|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|0
1648110450000|2022-03-24 08:27:30|7431.4|7416.4|7431.7|7416.7|7431.7|7416.7|7431|7416|0
1648110460000|2022-03-24 08:27:40|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|0
1648110490000|2022-03-24 08:28:10|7431.7|7416.7|7431.3|7416.3|7432|7417|7431.3|7416.3|0
1648110510000|2022-03-24 08:28:30|7432.3|7417.3|7432.3|7417.3|7433|7418|7431.8|7416.8|0
1648110530000|2022-03-24 08:28:50|7432.8|7417.8|7432.3|7417.3|7432.8|7417.8|7432.3|7417.3|0
1648110540000|2022-03-24 08:29:00|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1648110580000|2022-03-24 08:29:40|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1648110600000|2022-03-24 08:30:00|7423.5|7417.5|7431.8|7416.8|7431.8|7417.5|7423.5|7416.8|1
1648110690000|2022-03-24 08:31:30|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|0
1648110720000|2022-03-24 08:32:00|7431.1|7416.1|7428.1|7418.1|7431.4|7418.1|7428.1|7416.1|0
1648110730000|2022-03-24 08:32:10|7427.8|7417.8|7428.1|7418.1|7428.1|7418.1|7427.8|7417.8|0
1648110740000|2022-03-24 08:32:20|7427.9|7421.9|7428.1|7418.1|7429.9|7421.9|7427.9|7418.1|0
1648110750000|2022-03-24 08:32:30|7427.8|7417.8|7426.6|7420.6|7427.8|7420.6|7426.1|7417.8|0
1648110760000|2022-03-24 08:32:40|7427.6|7421.6|7430.9|7424.9|7430.9|7424.9|7427.6|7420.6|1
1648110770000|2022-03-24 08:32:50|7431.4|7425.4|7431.9|7425.9|7431.9|7425.9|7431.4|7425.4|0
1648110780000|2022-03-24 08:33:00|7432.2|7426.2|7430.9|7420.9|7433.7|7426.6|7430.7|7418.7|3
1648110790000|2022-03-24 08:33:10|7433.7|7418.7|7434.4|7419.4|7434.4|7420.9|7430.9|7418.7|0
1648110820000|2022-03-24 08:33:40|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|0
1648110830000|2022-03-24 08:33:50|7431.6|7421.6|7431.6|7421.6|7431.6|7421.6|7431.6|7421.6|0
1648110850000|2022-03-24 08:34:10|7431.3|7421.3|7431.3|7421.3|7431.3|7421.3|7431.3|7421.3|0
1648110860000|2022-03-24 08:34:20|7428.8|7422.8|7434.6|7419.6|7434.6|7422.8|7428.8|7419.6|2
1648110890000|2022-03-24 08:34:50|7428.8|7422.8|7434.6|7419.6|7434.6|7422.8|7428.8|7419.6|2
1648110900000|2022-03-24 08:35:00|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|1
1648110910000|2022-03-24 08:35:10|7435.4|7420.4|7434|7424|7435.6|7425.7|7431.7|7420.4|0
1648110920000|2022-03-24 08:35:20|7432.2|7426.2|7432.5|7426.5|7432.5|7426.5|7432.2|7426.2|0
1648110930000|2022-03-24 08:35:30|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|7432.2|7426.2|0
1648110950000|2022-03-24 08:35:50|7431.9|7425.9|7431.4|7425.4|7431.9|7425.9|7431.4|7425.4|0
1648110960000|2022-03-24 08:36:00|7432.5|7426.5|7432.5|7426.5|7432.5|7426.5|7432.5|7426.5|2
1648110970000|2022-03-24 08:36:10|7432.8|7426.8|7433|7427|7433|7427|7432.8|7426.8|0
1648110990000|2022-03-24 08:36:30|7433.4|7427.4|7433.4|7427.4|7433.4|7427.4|7432.4|7426.4|1
1648111010000|2022-03-24 08:36:50|||||||||1
1648111020000|2022-03-24 08:37:00|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|0
1648111030000|2022-03-24 08:37:10|7433.9|7427.9|7433.4|7427.4|7433.9|7427.9|7433.2|7427.2|0
1648111050000|2022-03-24 08:37:30|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|7433.7|7427.7|0
1648111060000|2022-03-24 08:37:40|7433.4|7427.4|7433.4|7427.4|7433.4|7427.4|7432.9|7426.9|5
1648111070000|2022-03-24 08:37:50|||||||||2
1648111080000|2022-03-24 08:38:00|7433.7|7427.7|7435.2|7429.2|7435.2|7429.2|7432.4|7426.4|19
1648111090000|2022-03-24 08:38:10|7435|7429|7435|7429|7435|7429|7435|7429|0
1648111100000|2022-03-24 08:38:20|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|4
1648111110000|2022-03-24 08:38:30|7435|7429|7435|7429|7435|7429|7435|7429|0
1648111120000|2022-03-24 08:38:40|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|7435.2|7429.2|0
1648111130000|2022-03-24 08:38:50|7435|7429|7435.2|7429.2|7435.2|7429.2|7435|7429|2
1648111140000|2022-03-24 08:39:00|7435|7429|7435|7429|7435|7429|7435|7429|0
1648111150000|2022-03-24 08:39:10|||||||||4
1648111160000|2022-03-24 08:39:20|7434.5|7428.5|7435|7429|7435|7429|7434.5|7428.5|2
1648111170000|2022-03-24 08:39:30|||||||||1
1648111180000|2022-03-24 08:39:40|7434.7|7428.7|7434.5|7428.5|7435|7429|7434.5|7428.5|3
1648111190000|2022-03-24 08:39:50|||||||||5
1648111200000|2022-03-24 08:40:00|7435|7429|7435|7429|7435|7429|7435|7429|2
1648111210000|2022-03-24 08:40:10|7433.9|7427.9|7434|7428|7434|7428|7433.7|7427.7|3
1648111220000|2022-03-24 08:40:20|7433.7|7427.7|7433.4|7427.4|7433.7|7427.7|7433.4|7427.4|0
1648111240000|2022-03-24 08:40:40|7433.5|7427.5|7433.5|7427.5|7433.5|7427.5|7433.5|7427.5|0
1648111250000|2022-03-24 08:40:50|7432.9|7426.9|7432.7|7426.7|7432.9|7426.9|7432.7|7426.7|0
1648111260000|2022-03-24 08:41:00|7432.4|7426.4|7432.4|7426.4|7432.4|7426.4|7432.4|7426.4|0
1648111270000|2022-03-24 08:41:10|7432.7|7426.7|7432.9|7426.9|7432.9|7426.9|7432.7|7426.7|0
1648111290000|2022-03-24 08:41:30|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|1
1648111300000|2022-03-24 08:41:40|7434.7|7428.7|7434.7|7428.7|7434.7|7428.7|7434.7|7428.7|0
1648111320000|2022-03-24 08:42:00|7434.2|7428.2|7433.5|7427.5|7434.2|7428.2|7433.5|7427.5|0
1648111380000|2022-03-24 08:43:00|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|7434|7428|1
1648111410000|2022-03-24 08:43:30|7434|7428|7434|7428|7434.2|7428.2|7433.4|7427.4|9
1648111450000|2022-03-24 08:44:10|7425|7419|7424|7418|7425|7419|7424|7418|24
1648111460000|2022-03-24 08:44:20|7426.6|7416.6|7426.6|7416.6|7426.6|7416.6|7426.6|7416.6|3
1648111490000|2022-03-24 08:44:50|7426.9|7416.9|7426.9|7416.9|7426.9|7416.9|7426.9|7416.9|0
1648111500000|2022-03-24 08:45:00|7426.6|7416.6|7426.6|7416.6|7426.6|7416.6|7426.6|7416.6|2
1648111510000|2022-03-24 08:45:10|7425.6|7419.6|7425.6|7419.6|7425.9|7419.9|7425.6|7419.6|0
1648111520000|2022-03-24 08:45:20|7426.6|7420.6|7427.9|7421.9|7427.9|7421.9|7426.6|7420.6|2
1648111530000|2022-03-24 08:45:30|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|7426.9|7420.9|1
1648111550000|2022-03-24 08:45:50|7419|7413|7418.6|7408.6|7419|7413|7418.6|7408.6|23
1648111560000|2022-03-24 08:46:00|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|0
1648111580000|2022-03-24 08:46:20|||||||||1
1648111620000|2022-03-24 08:47:00|7419.3|7409.3|7419.3|7409.3|7419.3|7409.3|7419.3|7409.3|0
1648111630000|2022-03-24 08:47:10|7413.9|7407.9|7416.5|7410.5|7419.3|7410.5|7413.9|7407.9|1
1648111650000|2022-03-24 08:47:30|||||||||2
1648111660000|2022-03-24 08:47:40|7417.9|7411.9|7418.5|7412.5|7418.5|7412.5|7417.9|7411.9|0
1648111670000|2022-03-24 08:47:50|7420.3|7410.3|7417.5|7411.5|7420.3|7411.5|7417.5|7410.3|0
1648111680000|2022-03-24 08:48:00|7417.7|7411.7|7418|7412|7418|7412|7417.7|7411.7|0
1648111690000|2022-03-24 08:48:10|7420.3|7410.3|7420.3|7410.3|7420.3|7410.3|7420.3|7410.3|0
1648111700000|2022-03-24 08:48:20|7419.6|7409.6|7419.3|7409.3|7419.6|7409.6|7419.3|7409.3|1
1648111720000|2022-03-24 08:48:40|7419.5|7409.5|7419.5|7409.5|7419.5|7409.5|7419.5|7409.5|0
1648111760000|2022-03-24 08:49:20|7419.3|7409.3|7419.3|7409.3|7419.3|7409.3|7419.3|7409.3|0
1648111770000|2022-03-24 08:49:30|7418.1|7412.1|7418.5|7412.5|7418.5|7412.5|7418.1|7412.1|0
1648111810000|2022-03-24 08:50:10|7419|7413|7419.5|7413.5|7419.5|7413.5|7418.8|7412.8|0
1648111820000|2022-03-24 08:50:20|7420.8|7414.8|7423|7413|7423.3|7415|7420.8|7413|0
1648111840000|2022-03-24 08:50:40|7423.7|7413.7|7423.7|7413.7|7423.7|7413.7|7423.7|7413.7|0
1648111850000|2022-03-24 08:50:50|7425.4|7415.4|7425.4|7415.4|7427.9|7415.7|7424.4|7412.4|0
1648111860000|2022-03-24 08:51:00|7425.2|7415.2|7421.7|7415.7|7425.2|7415.7|7421.7|7414.4|0
1648111870000|2022-03-24 08:51:10|7421.9|7415.9|7421.8|7415.8|7422.2|7416.2|7421.8|7415.8|0
1648111880000|2022-03-24 08:51:20|7422|7416|7422|7416|7422|7416|7422|7416|0
1648111890000|2022-03-24 08:51:30|7421.8|7415.8|7420.3|7414.3|7421.8|7415.8|7420.3|7414.3|0
1648111900000|2022-03-24 08:51:40|7420|7414|7419.8|7413.8|7420|7414|7419.8|7413.8|0
1648111910000|2022-03-24 08:51:50|7419.5|7413.5|7420.6|7414.6|7420.6|7414.6|7419.5|7413.5|3
1648111920000|2022-03-24 08:52:00|7423.8|7413.8|7423.8|7413.8|7423.8|7413.8|7423.8|7413.8|0
1648111980000|2022-03-24 08:53:00|7420.7|7414.7|7420.7|7414.7|7420.7|7414.7|7420.7|7414.7|1
1648111990000|2022-03-24 08:53:10|7421.1|7415.1|7421.8|7415.8|7421.8|7415.8|7421.1|7415.1|0
1648112040000|2022-03-24 08:54:00|7421.5|7415.5|7434.4|7419.4|7434.4|7419.4|7421.5|7415.5|1
1648112050000|2022-03-24 08:54:10|7434.6|7419.6|7432.7|7422.7|7434.8|7423.1|7432.6|7419.6|0
1648112060000|2022-03-24 08:54:20|7433.1|7423.1|7433.1|7423.1|7433.1|7423.1|7432.2|7422.2|0
1648112070000|2022-03-24 08:54:30|7432.7|7422.7|7435.1|7425.1|7435.1|7425.1|7432.7|7422.7|0
1648112080000|2022-03-24 08:54:40|7434.4|7424.4|7434.7|7424.7|7434.7|7424.7|7434.4|7424.4|0
1648112090000|2022-03-24 08:54:50|7434.8|7424.8|7431.7|7425.7|7436.6|7425.7|7431.7|7420.4|0
1648112100000|2022-03-24 08:55:00|7431.4|7425.4|7432.7|7422.7|7435.9|7425.4|7431.4|7420.2|0
1648112110000|2022-03-24 08:55:10|7435.4|7420.4|7435.7|7420.7|7435.7|7422.4|7432.4|7420.2|0
1648112120000|2022-03-24 08:55:20|7435|7420|7435.2|7420.2|7435.9|7420.9|7435|7420|0
1648112130000|2022-03-24 08:55:30|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|0
1648112140000|2022-03-24 08:55:40|7434.1|7419.1|7434.8|7419.8|7434.8|7419.8|7434.1|7419.1|0
1648112150000|2022-03-24 08:55:50|7435|7420|7434.5|7419.5|7435|7420|7434.5|7419.5|1
1648112160000|2022-03-24 08:56:00|7434.2|7419.2|7433.8|7418.8|7434.5|7419.5|7433.1|7418.1|0
1648112170000|2022-03-24 08:56:10|7434|7419|7434|7419|7434|7419|7434|7419|0
1648112180000|2022-03-24 08:56:20|7434.3|7419.3|7433.3|7418.3|7434.3|7419.3|7433.3|7418.3|0
1648112190000|2022-03-24 08:56:30|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|0
1648112200000|2022-03-24 08:56:40|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|0
1648112220000|2022-03-24 08:57:00|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|0
1648112230000|2022-03-24 08:57:10|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|0
1648112250000|2022-03-24 08:57:30|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|0
1648112270000|2022-03-24 08:57:50|7434.7|7419.7|7434.4|7419.4|7434.9|7419.9|7434.4|7419.4|0
1648112280000|2022-03-24 08:58:00|7434.7|7419.7|7435|7420|7435|7420|7434.2|7419.2|0
1648112340000|2022-03-24 08:59:00|7435.3|7420.3|7433|7423|7435.3|7423.2|7429.2|7420.3|1
1648112350000|2022-03-24 08:59:10|7432.8|7422.8|7433|7423|7433|7423|7432.8|7422.8|0
1648112360000|2022-03-24 08:59:20|7432.8|7422.8|7432.8|7422.8|7433|7423|7432.8|7422.8|0
1648112370000|2022-03-24 08:59:30|7433|7423|7433|7423|7433|7423|7433|7423|0
1648112380000|2022-03-24 08:59:40|7432.8|7422.8|7433|7423|7433|7423|7432.8|7422.8|0
1648112400000|2022-03-24 09:00:00|7433.3|7423.3|7433.3|7423.3|7433.3|7423.3|7433.3|7423.3|0
1648112410000|2022-03-24 09:00:10|7431.6|7425.6|7431.6|7425.6|7431.6|7425.6|7431.6|7425.6|0
1648112420000|2022-03-24 09:00:20|7433.6|7423.6|7433.6|7423.6|7433.6|7423.6|7433.6|7423.6|1
1648112430000|2022-03-24 09:00:30|7429.7|7423.7|7433.6|7423.6|7433.6|7423.7|7429.7|7423.6|1
1648112460000|2022-03-24 09:01:00|7435.8|7420.8|7432.4|7426.4|7435.8|7426.4|7432.1|7420.8|0
1648112480000|2022-03-24 09:01:20|7431|7425|7432.9|7426.9|7433.4|7427.4|7431|7425|2
1648112490000|2022-03-24 09:01:30|7433.7|7427.7|7432.9|7426.9|7433.7|7427.7|7432.9|7426.9|1
1648112500000|2022-03-24 09:01:40|7432.3|7426.3|7432.3|7426.3|7432.3|7426.3|7432.3|7426.3|0
1648112520000|2022-03-24 09:02:00|7432|7426|7432|7426|7432|7426|7431.8|7425.8|0
1648112540000|2022-03-24 09:02:20|7431.8|7425.8|7432.6|7426.6|7432.6|7426.6|7431.8|7425.8|5
1648112550000|2022-03-24 09:02:30|7432.9|7426.9|7432.9|7426.9|7432.9|7426.9|7432.9|7426.9|0
1648112580000|2022-03-24 09:03:00|7432.8|7426.8|7433.3|7427.3|7433.3|7427.3|7432.8|7426.8|0
1648112610000|2022-03-24 09:03:30|7434.4|7428.4|7433.9|7427.9|7434.4|7428.4|7433.9|7427.9|1
1648112630000|2022-03-24 09:03:50|||||||||1
1648112640000|2022-03-24 09:04:00|7435.4|7425.4|7433.9|7427.9|7435.4|7427.9|7433.9|7425.4|0
1648112700000|2022-03-24 09:05:00|7434.4|7428.4|7435.1|7429.1|7435.1|7429.1|7434.4|7428.4|0
1648112710000|2022-03-24 09:05:10|7434.9|7428.9|7436.1|7430.1|7436.1|7430.1|7434.4|7428.4|7
1648112720000|2022-03-24 09:05:20|7435.7|7429.7|7435.1|7429.1|7435.7|7429.7|7435.1|7429.1|1
1648112730000|2022-03-24 09:05:30|||||||||1
1648112750000|2022-03-24 09:05:50|7434.6|7428.6|7434.9|7428.9|7434.9|7428.9|7434.4|7428.4|1
1648112760000|2022-03-24 09:06:00|7434.6|7428.6|7435.4|7429.4|7436.1|7430.1|7434.6|7428.6|4
1648112770000|2022-03-24 09:06:10|7436.1|7430.1|7434.9|7428.9|7436.1|7430.1|7434.9|7428.9|2
1648112780000|2022-03-24 09:06:20|7434.6|7428.6|7435.4|7429.4|7435.6|7429.6|7434.6|7428.6|0
1648112800000|2022-03-24 09:06:40|7434.9|7428.9|7433.3|7427.3|7434.9|7428.9|7433.3|7427.3|2
1648112810000|2022-03-24 09:06:50|7433.1|7427.1|7430.6|7424.6|7433.1|7427.1|7430.3|7424.3|0
1648112820000|2022-03-24 09:07:00|7431.1|7425.1|7430.6|7424.6|7431.1|7425.1|7430.6|7424.6|1
1648112830000|2022-03-24 09:07:10|7431.1|7425.1|7431.1|7425.1|7431.1|7425.1|7431.1|7425.1|0
1648112840000|2022-03-24 09:07:20|7430.9|7424.9|7430.6|7424.6|7430.9|7424.9|7430.6|7424.6|0
1648112860000|2022-03-24 09:07:40|7430.1|7424.1|7430.6|7424.6|7430.6|7424.6|7430.1|7424.1|0
1648112870000|2022-03-24 09:07:50|7432.6|7426.6|7432.6|7426.6|7432.6|7426.6|7432.6|7426.6|1
1648112890000|2022-03-24 09:08:10|7434.8|7424.8|7435.1|7425.1|7435.1|7425.1|7434.8|7424.8|0
1648112900000|2022-03-24 09:08:20|7435.6|7425.6|7433.9|7427.9|7435.6|7427.9|7433.6|7425.6|0
1648112920000|2022-03-24 09:08:40|7435.1|7425.1|7434.9|7424.9|7435.1|7425.1|7434.9|7424.9|0
1648112930000|2022-03-24 09:08:50|7436.9|7421.9|7435.1|7425.1|7436.9|7425.1|7434.9|7421.9|1
1648112940000|2022-03-24 09:09:00|7434.9|7424.9|7434.9|7424.9|7434.9|7424.9|7434.9|7424.9|0
1648112990000|2022-03-24 09:09:50|||||||||1
1648113010000|2022-03-24 09:10:10|7435.1|7425.1|7435.1|7425.1|7435.1|7425.1|7435.1|7425.1|0
1648113020000|2022-03-24 09:10:20|7433.8|7423.8|7433.8|7423.8|7433.8|7423.8|7433.8|7423.8|3
1648113030000|2022-03-24 09:10:30|7434.1|7424.1|7434.6|7424.6|7434.6|7424.6|7434.1|7424.1|0
1648113040000|2022-03-24 09:10:40|7432.3|7426.3|7433.8|7423.8|7433.8|7426.3|7432.3|7423.8|0
1648113050000|2022-03-24 09:10:50|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|1
1648113090000|2022-03-24 09:11:30|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|7434.4|7428.4|0
1648113110000|2022-03-24 09:11:50|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|7434.9|7428.9|1
1648113120000|2022-03-24 09:12:00|7434.4|7428.4|7434.4|7428.4|7434.9|7428.9|7434.4|7428.4|0
1648113150000|2022-03-24 09:12:30|||||||||1
1648113160000|2022-03-24 09:12:40|||||||||1
1648113180000|2022-03-24 09:13:00|7433.4|7427.4|7434.9|7424.9|7436.9|7427.4|7433.4|7421.9|8
1648113190000|2022-03-24 09:13:10|7436.9|7421.9|7434.6|7424.6|7436.9|7424.6|7434.6|7421.9|0
1648113200000|2022-03-24 09:13:20|7432.3|7426.3|7431.5|7425.5|7433.8|7426.3|7431.5|7423.8|0
1648113210000|2022-03-24 09:13:30|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|0
1648113220000|2022-03-24 09:13:40|7431|7425|7429.4|7423.4|7431|7425|7429.4|7423.4|0
1648113230000|2022-03-24 09:13:50|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|7430.2|7424.2|1
1648113270000|2022-03-24 09:14:30|7431.5|7425.5|7432.8|7422.8|7433.3|7425.5|7431.5|7422.8|0
1648113280000|2022-03-24 09:14:40|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|0
1648113310000|2022-03-24 09:15:10|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|0
1648113320000|2022-03-24 09:15:20|7428.9|7422.9|7428.7|7422.7|7428.9|7422.9|7428.7|7422.7|1
1648113330000|2022-03-24 09:15:30|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|7428.9|7422.9|0
1648113340000|2022-03-24 09:15:40|7432|7422|7432|7422|7432|7422|7432|7422|0
1648113360000|2022-03-24 09:16:00|7429.8|7423.8|7429.8|7423.8|7429.8|7423.8|7429.8|7423.8|0
1648113390000|2022-03-24 09:16:30|7429.6|7419.6|7429.2|7419.2|7429.6|7421.2|7427.2|7418.7|4
1648113400000|2022-03-24 09:16:40|7429.5|7419.5|7429|7419|7429.5|7419.5|7429|7419|0
1648113410000|2022-03-24 09:16:50|7429.3|7419.3|7429.5|7419.5|7429.5|7419.5|7429|7419|0
1648113420000|2022-03-24 09:17:00|7429|7419|7428.7|7418.7|7429.5|7419.5|7428.7|7418.7|0
1648113430000|2022-03-24 09:17:10|7427|7421|7429.5|7419.5|7429.5|7421|7427|7419|0
1648113440000|2022-03-24 09:17:20|7429.2|7419.2|7428.7|7418.7|7429.2|7419.2|7428.7|7418.7|0
1648113460000|2022-03-24 09:17:40|7429|7419|7429|7419|7429|7419|7429|7419|0
1648113470000|2022-03-24 09:17:50|7428.7|7418.7|7428.7|7418.7|7428.7|7418.7|7428.7|7418.7|0
1648113480000|2022-03-24 09:18:00|||||||||1
1648113530000|2022-03-24 09:18:50|||||||||1
1648113600000|2022-03-24 09:20:00|7426.4|7420.4|7426.4|7420.4|7426.4|7420.4|7426.4|7420.4|0
1648113630000|2022-03-24 09:20:30|7426.2|7420.2|7425.7|7419.7|7426.2|7420.2|7424.9|7418.9|1
1648113650000|2022-03-24 09:20:50|7424.9|7418.9|7424.9|7418.9|7424.9|7418.9|7424.9|7418.9|5
1648113660000|2022-03-24 09:21:00|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|1
1648113670000|2022-03-24 09:21:10|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|7425.4|7419.4|0
1648113680000|2022-03-24 09:21:20|7425.2|7419.2|7425.4|7419.4|7425.4|7419.4|7425.2|7419.2|1
1648113700000|2022-03-24 09:21:40|||||||||1
1648113730000|2022-03-24 09:22:10|||||||||3
1648113760000|2022-03-24 09:22:40|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|7425.1|7419.1|0
1648113770000|2022-03-24 09:22:50|7420.6|7410.6|7412.2|7406.2|7420.6|7410.6|7412.2|7406.2|8
1648113780000|2022-03-24 09:23:00|7412|7406|7412|7406|7412|7406|7412|7406|0
1648113810000|2022-03-24 09:23:30|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|7412.3|7406.3|0
1648113820000|2022-03-24 09:23:40|7412.6|7406.6|7412.8|7406.8|7412.8|7406.8|7412.6|7406.6|3
1648113830000|2022-03-24 09:23:50|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|3
1648113850000|2022-03-24 09:24:10|7415.1|7409.1|7414.4|7408.4|7415.1|7409.1|7414.4|7408.4|0
1648113860000|2022-03-24 09:24:20|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|7414.7|7408.7|0
1648113870000|2022-03-24 09:24:30|7414.4|7408.4|7414.2|7408.2|7414.4|7408.4|7414.2|7408.2|0
1648113880000|2022-03-24 09:24:40|7414.5|7408.5|7414.5|7408.5|7414.5|7408.5|7414.5|7408.5|0
1648113890000|2022-03-24 09:24:50|7416.5|7410.5|7416.4|7410.4|7416.5|7410.5|7415.8|7409.8|0
1648113900000|2022-03-24 09:25:00|7416.6|7410.6|7415|7409|7416.6|7410.6|7415|7409|1
1648113910000|2022-03-24 09:25:10|7416.5|7406.5|7416.5|7406.5|7416.5|7406.5|7416.5|7406.5|0
1648113930000|2022-03-24 09:25:30|7416.2|7406.2|7416.2|7406.2|7416.2|7406.2|7416.2|7406.2|0
1648113940000|2022-03-24 09:25:40|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|5
1648114020000|2022-03-24 09:27:00|7415.7|7405.7|7415|7405|7415.7|7405.7|7415|7405|0
1648114050000|2022-03-24 09:27:30|||||||||1
1648114060000|2022-03-24 09:27:40|7412.2|7406.2|7411.7|7405.7|7412.2|7406.2|7411.7|7405.7|1
1648114080000|2022-03-24 09:28:00|7411|7405|7411|7405|7411|7405|7411|7405|0
1648114090000|2022-03-24 09:28:10|7410.8|7404.8|7413.6|7407.6|7413.6|7407.6|7410.8|7404.8|3
1648114110000|2022-03-24 09:28:30|7414.1|7408.1|7414.4|7408.4|7414.4|7408.4|7414.1|7408.1|1
1648114150000|2022-03-24 09:29:10|7413.5|7407.5|7414.4|7408.4|7414.4|7408.4|7413.5|7407.5|1
1648114180000|2022-03-24 09:29:40|7414.3|7408.3|7415.1|7409.1|7415.1|7409.1|7414.3|7408.3|0
1648114190000|2022-03-24 09:29:50|7419.1||7419.1||7419.1||7419.1||0
1648114200000|2022-03-24 09:30:00|7418.6|7408.6|7418.6|7408.6|7418.8|7408.8|7418.6|7408.6|0
1648114210000|2022-03-24 09:30:10|7418.8|7408.8|7418.8|7408.8|7418.8|7408.8|7418.6|7408.6|0
1648114220000|2022-03-24 09:30:20|7418.6|7408.6|7418.8|7408.8|7418.8|7408.8|7418.6|7408.6|0
1648114230000|2022-03-24 09:30:30|7419.1|7409.1|7417.4|7411.4|7419.1|7411.4|7417.4|7409.1|0
1648114260000|2022-03-24 09:31:00|7420.1|7410.1|7418.7|7412.7|7420.1|7412.7|7418.4|7410.1|0
1648114270000|2022-03-24 09:31:10|7408.7|7402.7|7408.5|7402.5|7408.7|7402.7|7408.5|7402.5|4
1648114280000|2022-03-24 09:31:20|7408|7402|7408.5|7402.5|7408.5|7402.5|7408|7402|1
1648114290000|2022-03-24 09:31:30|7406.8|7400.8|7405.6|7399.6|7407.3|7401|7405.6|7397.3|5
1648114300000|2022-03-24 09:31:40|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|7406.5|7400.5|0
1648114310000|2022-03-24 09:31:50|7405.5|7399.5|7404.6|7398.6|7405.5|7399.5|7404.6|7398.6|1
1648114330000|2022-03-24 09:32:10|||||||||1
1648114340000|2022-03-24 09:32:20|7404.3|7398.3|7403.1|7397.1|7404.3|7398.3|7401.8|7395.8|13
1648114350000|2022-03-24 09:32:30|7400.5|7394.5|7400.7|7394.7|7401|7395|7400.5|7394.5|78
1648114360000|2022-03-24 09:32:40|7400.2|7394.2|7400.3|7394.3|7400.3|7394.3|7400|7394|16
1648114370000|2022-03-24 09:32:50|||||||||2
1648114380000|2022-03-24 09:33:00|7400|7394|7400|7394|7400|7394|7400|7394|2
1648114390000|2022-03-24 09:33:10|7395.5|7389.5|7395.5|7389.5|7395.5|7389.5|7395.2|7389.2|3
1648114410000|2022-03-24 09:33:30|7394.1|7388.1|7394|7388|7394.1|7388.1|7393.4|7387.4|1
1648114420000|2022-03-24 09:33:40|7392.7|7386.7|7387.2|7381.2|7392.7|7386.7|7384.2|7377.7|8
1648114440000|2022-03-24 09:34:00|7387.6|7381.6|7389.7|7383.7|7390.1|7383.7|7387.6|7380.1|1
1648114450000|2022-03-24 09:34:10|7390.6|7380.6|7390.1|7380.1|7390.6|7380.6|7390.1|7380.1|9
1648114460000|2022-03-24 09:34:20|7390.4|7380.4|7388.9|7378.9|7390.4|7380.4|7388.9|7378.9|8
1648114470000|2022-03-24 09:34:30|7389.2|7379.2|7392.1|7377.1|7392.4|7380.6|7389.2|7375.7|6
1648114480000|2022-03-24 09:34:40|7391.9|7376.9|7390.7|7375.7|7391.9|7376.9|7390.4|7375.4|5
1648114490000|2022-03-24 09:34:50|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|5
1648114500000|2022-03-24 09:35:00|7390.7|7375.7|7389.9|7374.9|7390.7|7375.7|7389.9|7374.9|10
1648114510000|2022-03-24 09:35:10|7387.1|7377.1|7390.4|7375.4|7390.4|7383.2|7387.1|7374.9|20
1648114520000|2022-03-24 09:35:20|7391.5|7376.5|7389.6|7383.6|7391.5|7384|7388.9|7376.5|2
1648114530000|2022-03-24 09:35:30|7390|7384|7390.9|7375.9|7390.9|7384|7388.9|7375.7|2
1648114540000|2022-03-24 09:35:40|7384.5|7378.5|7390.9|7375.9|7390.9|7378.5|7384.5|7375.9|2
1648114570000|2022-03-24 09:36:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|0
1648114600000|2022-03-24 09:36:40|7388.7|7378.7|7388.7|7378.7|7388.7|7378.7|7388.7|7378.7|0
1648114640000|2022-03-24 09:37:20|7389.2|7379.2|7388.2|7382.2|7389.7|7382.2|7388.2|7379.2|0
1648114650000|2022-03-24 09:37:30|7389.9|7379.9|7392.3|7382.3|7393.5|7385.2|7388.7|7377|2
1648114660000|2022-03-24 09:37:40|7393.6|7383.6|7393.4|7383.4|7395.6|7383.6|7393.4|7380.1|0
1648114670000|2022-03-24 09:37:50|7393.2|7383.2|7393.2|7383.2|7393.2|7383.2|7393.2|7383.2|0
1648114700000|2022-03-24 09:38:20|7394.1|7384.1|7384.6|7378.6|7394.1|7384.1|7384.6|7378.6|10
1648114710000|2022-03-24 09:38:30|7384.9|7378.9|7384.6|7378.6|7384.9|7378.9|7384.6|7378.6|5
1648114720000|2022-03-24 09:38:40|7384.3|7378.3|7383.6|7377.6|7384.3|7378.3|7383.6|7377.6|0
1648114730000|2022-03-24 09:38:50|7383.8|7377.8|7384.6|7378.6|7384.6|7378.6|7383.8|7377.8|10
1648114740000|2022-03-24 09:39:00|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|7384.3|7378.3|0
1648114750000|2022-03-24 09:39:10|7383.8|7377.8|7383.6|7377.6|7384.1|7378.1|7383.6|7377.6|1
1648114780000|2022-03-24 09:39:40|7383.3|7377.3|7383.6|7377.6|7383.8|7377.8|7383.3|7377.3|0
1648114790000|2022-03-24 09:39:50|7383.8|7377.8|7384.6|7378.6|7384.6|7378.6|7383.8|7377.8|0
1648114800000|2022-03-24 09:40:00|7384.8|7378.8|7385.1|7379.1|7385.1|7379.1|7384|7378|5
1648114810000|2022-03-24 09:40:10|7384.8|7378.8|7375.1|7369.1|7385.1|7379.1|7374.9|7368.9|19
1648114820000|2022-03-24 09:40:20|7372.8|7366.8|7374.3|7364.3|7378.1|7366.8|7372.8|7360.6|2
1648114840000|2022-03-24 09:40:40|7374.6|7364.6|7374.6|7364.6|7374.6|7364.6|7374.6|7364.6|0
1648114870000|2022-03-24 09:41:10|7372.3|7366.3|7372|7366|7372.3|7366.3|7372|7366|1
1648114880000|2022-03-24 09:41:20|7372.3|7366.3|7372.5|7366.5|7372.5|7366.5|7372.3|7366.3|0
1648114890000|2022-03-24 09:41:30|7373.6|7367.6|7375.1|7365.1|7377.8|7367.6|7373.6|7362.8|2
1648114900000|2022-03-24 09:41:40|7375.3|7365.3|7379|7364|7379.6|7370|7375.3|7363.1|1
1648114910000|2022-03-24 09:41:50|7379.3|7364.3|7375.9|7365.9|7379.3|7370.6|7375.6|7364.2|1
1648114920000|2022-03-24 09:42:00|7375.6|7365.6|7376.1|7366.1|7376.6|7366.6|7375.6|7365.6|0
1648114930000|2022-03-24 09:42:10|7375.6|7365.6|7375.9|7365.9|7375.9|7365.9|7375.6|7365.6|0
1648114940000|2022-03-24 09:42:20|7374.4|7368.4|7374.9|7368.9|7374.9|7368.9|7374.4|7368.4|0
1648114950000|2022-03-24 09:42:30|7375.1|7369.1|7376.7|7370.7|7377|7371|7374.9|7368.9|8
1648114960000|2022-03-24 09:42:40|7377|7371|7377|7371|7377|7371|7376.7|7370.7|4
1648114970000|2022-03-24 09:42:50|7376.5|7370.5|7377.3|7371.3|7377.3|7371.3|7376.5|7370.5|5
1648114980000|2022-03-24 09:43:00|7377.5|7371.5|7376|7370|7377.5|7371.5|7376|7370|1
1648114990000|2022-03-24 09:43:10|7375.8|7369.8|7375.5|7369.5|7375.8|7369.8|7375.5|7369.5|0
1648115000000|2022-03-24 09:43:20|||||||||3
1648115010000|2022-03-24 09:43:30|7374.8|7368.8|7373.9|7367.9|7374.8|7368.8|7373.9|7367.9|3
1648115020000|2022-03-24 09:43:40|7374.1|7368.1|7375.6|7369.6|7375.6|7369.6|7374.1|7368.1|1
1648115030000|2022-03-24 09:43:50|7375.9|7369.9|7375.9|7369.9|7376.1|7370.1|7375.9|7369.9|0
1648115040000|2022-03-24 09:44:00|7375.6|7369.6|7376.1|7370.1|7376.1|7370.1|7375.6|7369.6|0
1648115050000|2022-03-24 09:44:10|7376.4|7370.4|7376.6|7370.6|7376.6|7370.6|7376.1|7370.1|0
1648115070000|2022-03-24 09:44:30|7376.9|7370.9|7376.6|7370.6|7377.6|7371.6|7376.1|7370.1|4
1648115080000|2022-03-24 09:44:40|7377.3|7371.3|7371.9|7365.9|7377.3|7371.3|7371.9|7365.9|11
1648115100000|2022-03-24 09:45:00|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|0
1648115110000|2022-03-24 09:45:10|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|0
1648115130000|2022-03-24 09:45:30|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|7371.9|7365.9|1
1648115140000|2022-03-24 09:45:40|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|0
1648115160000|2022-03-24 09:46:00|7371.9|7365.9|7372.4|7362.4|7372.4|7365.9|7370.6|7362.4|3
1648115170000|2022-03-24 09:46:10|7370.6|7364.6|7369.9|7363.9|7372.6|7364.6|7369.6|7362.4|0
1648115180000|2022-03-24 09:46:20|7369.4|7363.4|7368.6|7362.6|7369.8|7363.8|7367.8|7361.8|1
1648115190000|2022-03-24 09:46:30|7369.1|7363.1|7368.8|7362.8|7369.1|7363.1|7368.6|7362.6|0
1648115200000|2022-03-24 09:46:40|7369.6|7363.6|7372.1|7362.1|7372.1|7363.6|7369.1|7362.1|1
1648115210000|2022-03-24 09:46:50|7372.4|7362.4|7370.4|7364.4|7372.4|7364.4|7370.4|7362.1|1
1648115220000|2022-03-24 09:47:00|7366.8|7360.8|7372.6|7366.6|7372.9|7366.9|7366.8|7360.8|1
1648115230000|2022-03-24 09:47:10|7372.9|7366.9|7371.6|7365.6|7372.9|7366.9|7371.6|7365.6|2
1648115240000|2022-03-24 09:47:20|7371.9|7365.9|7376.1|7370.1|7376.8|7370.8|7371.6|7365.6|13
1648115250000|2022-03-24 09:47:30|7375.9|7369.9|7375.6|7369.6|7375.9|7369.9|7375.6|7369.6|0
1648115260000|2022-03-24 09:47:40|7375.8|7369.8|7374.8|7368.8|7376|7370|7374.3|7368.3|2
1648115270000|2022-03-24 09:47:50|7374.5|7368.5|7374.3|7368.3|7374.5|7368.5|7374.3|7368.3|1
1648115280000|2022-03-24 09:48:00|7373.8|7367.8|7376.3|7361.3|7376.3|7367.8|7373.7|7361.3|0
1648115290000|2022-03-24 09:48:10|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|7373.2|7363.2|0
1648115320000|2022-03-24 09:48:40|7373.8|7363.8|7371.5|7365.5|7373.8|7365.5|7371.5|7363.8|1
1648115330000|2022-03-24 09:48:50|7373.8|7363.8|7373.2|7363.2|7373.8|7365.5|7371.5|7363.2|0
1648115410000|2022-03-24 09:50:10|7371.5|7365.5|7374.4|7364.4|7374.4|7365.7|7371.5|7364.4|0
1648115460000|2022-03-24 09:51:00|7374.7|7364.7|7374.7|7364.7|7374.7|7364.7|7374.7|7364.7|0
1648115470000|2022-03-24 09:51:10|7374.6|7368.6|7375.1|7369.1|7375.1|7369.1|7374.6|7368.6|0
1648115480000|2022-03-24 09:51:20|7375.8|7365.8|7376.8|7361.8|7376.8|7365.8|7375.8|7361.8|0
1648115490000|2022-03-24 09:51:30|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|0
1648115500000|2022-03-24 09:51:40|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|1
1648115510000|2022-03-24 09:51:50|7374.8|7368.8|7378.5|7372.5|7378.5|7372.5|7374.4|7368.4|2
1648115520000|2022-03-24 09:52:00|7379.3|7369.3|7379.3|7373.3|7379.6|7373.6|7379.3|7369.3|16
1648115530000|2022-03-24 09:52:10|7379.1|7373.1|7379.1|7373.1|7379.1|7373.1|7379.1|7373.1|0
1648115550000|2022-03-24 09:52:30|7378.8|7372.8|7378.1|7372.1|7378.8|7372.8|7378.1|7372.1|0
1648115560000|2022-03-24 09:52:40|7377.8|7371.8|7377.6|7371.6|7378|7372|7377.6|7371.6|0
1648115570000|2022-03-24 09:52:50|7377.2|7371.2|7376.6|7370.6|7377.2|7371.2|7376.5|7370.5|0
1648115580000|2022-03-24 09:53:00|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|0
1648115590000|2022-03-24 09:53:10|7376.4|7370.4|7376.4|7370.4|7376.4|7370.4|7376.4|7370.4|0
1648115600000|2022-03-24 09:53:20|7376.2|7370.2|7376.5|7370.5|7379.5|7371.2|7376.2|7369|2
1648115640000|2022-03-24 09:54:00|7380.6|7374.6|7379|7373|7380.6|7374.6|7379|7373|3
1648115650000|2022-03-24 09:54:10|7378|7372|7378.5|7372.5|7378.5|7372.5|7378|7372|1
1648115660000|2022-03-24 09:54:20|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|0
1648115700000|2022-03-24 09:55:00|7378.5|7372.5|7378|7372|7378.5|7372.5|7378|7372|1
1648115710000|2022-03-24 09:55:10|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|0
1648115730000|2022-03-24 09:55:30|7378.7|7372.7|7378.9|7372.9|7378.9|7372.9|7378.7|7372.7|0
1648115740000|2022-03-24 09:55:40|7378.6|7372.6|7378.1|7372.1|7378.6|7372.6|7378.1|7372.1|0
1648115760000|2022-03-24 09:56:00|7379.3|7373.3|7377.6|7371.6|7379.3|7373.3|7377.6|7371.6|4
1648115770000|2022-03-24 09:56:10|7376.7|7370.7|7376.2|7370.2|7377|7371|7376.2|7370.2|7
1648115800000|2022-03-24 09:56:40|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|2
1648115810000|2022-03-24 09:56:50|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|0
1648115820000|2022-03-24 09:57:00|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|0
1648115830000|2022-03-24 09:57:10|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|7376.2|7370.2|0
1648115860000|2022-03-24 09:57:40|7376.5|7370.5|7376.6|7370.6|7376.6|7370.6|7375.9|7369.9|0
1648115870000|2022-03-24 09:57:50|7376.4|7370.4|7376.6|7370.6|7376.6|7370.6|7376.4|7370.4|0
1648115880000|2022-03-24 09:58:00|7376.4|7370.4|7379.9|7373.9|7380.4|7374.4|7376.4|7370.4|3
1648115890000|2022-03-24 09:58:10|7380.1|7370.1|7380.1|7370.1|7380.1|7371.9|7377.9|7370.1|0
1648115920000|2022-03-24 09:58:40|7380.2|7374.2|7382.8|7372.8|7382.8|7374.2|7380.2|7372.8|1
1648115930000|2022-03-24 09:58:50|7383|7373|7383|7373|7383|7373|7382.8|7372.8|0
1648115940000|2022-03-24 09:59:00|7382.8|7372.8|7382.8|7372.8|7382.8|7372.8|7382.8|7372.8|0
1648115950000|2022-03-24 09:59:10|7382.5|7372.5|7380|7374|7382.5|7374.2|7380|7372.5|0
1648115960000|2022-03-24 09:59:20|7378.6|7372.6|7378.9|7372.9|7379.1|7373.1|7378.6|7372.6|2
1648115970000|2022-03-24 09:59:30|7378.6|7372.6|7378.4|7372.4|7378.6|7372.6|7378.4|7372.4|0
1648116010000|2022-03-24 10:00:10|7378.9|7372.9|7378.9|7372.9|7378.9|7372.9|7378.9|7372.9|0
1648116020000|2022-03-24 10:00:20|7378.7|7372.7|7377.1|7371.1|7378.7|7372.7|7377.1|7371.1|9
1648116030000|2022-03-24 10:00:30|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|4
1648116040000|2022-03-24 10:00:40|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|2
1648116060000|2022-03-24 10:01:00|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|0
1648116070000|2022-03-24 10:01:10|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|2
1648116090000|2022-03-24 10:01:30|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|0
1648116100000|2022-03-24 10:01:40|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|7376.3|7370.3|0
1648116110000|2022-03-24 10:01:50|7376.1|7370.1|7375.8|7369.8|7376.1|7370.1|7375.8|7369.8|0
1648116120000|2022-03-24 10:02:00|7375.6|7369.6|7375.6|7369.6|7376.1|7370.1|7375.6|7369.6|9
1648116130000|2022-03-24 10:02:10|7375.8|7369.8|7375.8|7369.8|7375.8|7369.8|7375.8|7369.8|0
1648116150000|2022-03-24 10:02:30|7375.6|7369.6|7375.6|7369.6|7375.6|7369.6|7375.6|7369.6|4
1648116160000|2022-03-24 10:02:40|7375.8|7369.8|7374.3|7368.3|7375.8|7369.8|7374.3|7368.3|7
1648116190000|2022-03-24 10:03:10|7373.8|7367.8|7374.1|7368.1|7374.1|7368.1|7373.3|7367.3|5
1648116250000|2022-03-24 10:04:10|7375|7369|7375|7369|7375|7369|7375|7369|0
1648116260000|2022-03-24 10:04:20|7375.3|7369.3|7375|7369|7375.3|7369.3|7375|7369|0
1648116290000|2022-03-24 10:04:50|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|1
1648116310000|2022-03-24 10:05:10|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|4
1648116320000|2022-03-24 10:05:20|7372|7366|7372|7366|7372|7366|7372|7366|1
1648116330000|2022-03-24 10:05:30|7371.7|7365.7|7372.5|7366.5|7372.5|7366.5|7371.7|7365.7|0
1648116340000|2022-03-24 10:05:40|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|0
1648116350000|2022-03-24 10:05:50|7373|7367|7372|7366|7373|7367|7372|7366|3
1648116370000|2022-03-24 10:06:10|7371.7|7365.7|7372|7366|7372|7366|7371.4|7365.4|4
1648116380000|2022-03-24 10:06:20|7371.7|7365.7|7372.2|7366.2|7373|7367|7371.7|7365.7|0
1648116390000|2022-03-24 10:06:30|7372.5|7366.5|7372.2|7366.2|7372.5|7366.5|7372.2|7366.2|0
1648116400000|2022-03-24 10:06:40|7372.5|7366.5|7377.2|7371.2|7377.2|7371.2|7372.5|7366.5|5
1648116410000|2022-03-24 10:06:50|7377.5|7371.5|7377.8|7371.8|7377.8|7371.8|7377.5|7371.5|1
1648116420000|2022-03-24 10:07:00|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|7379.5|7373.5|0
1648116440000|2022-03-24 10:07:20|7382.3|7376.3|7386.3|7380.3|7386.3|7380.3|7382.3|7376.3|19
1648116450000|2022-03-24 10:07:30|7387|7381|7386.4|7380.4|7387|7381|7386.1|7380.1|4
1648116460000|2022-03-24 10:07:40|7386.7|7380.7|7390.5|7384.5|7390.5|7384.5|7386.7|7380.7|2
1648116470000|2022-03-24 10:07:50|||||||||1
1648116480000|2022-03-24 10:08:00|7390.7|7384.7|7390.7|7384.7|7390.7|7384.7|7390.7|7384.7|0
1648116490000|2022-03-24 10:08:10|7391|7385|7391|7385|7391|7385|7391|7385|0
1648116500000|2022-03-24 10:08:20|7391.2|7385.2|7394.9|7384.9|7395.2|7385.2|7391.2|7384.9|2
1648116510000|2022-03-24 10:08:30|7395.2|7385.2|7394.9|7384.9|7395.2|7385.2|7394.9|7384.9|1
1648116550000|2022-03-24 10:09:10|7391.4|7381.4|7391.4|7381.4|7391.4|7381.4|7391.4|7381.4|1
1648116570000|2022-03-24 10:09:30|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|1
1648116600000|2022-03-24 10:10:00|7385.3|7379.3|7385.3|7379.3|7385.3|7379.3|7385.3|7379.3|1
1648116610000|2022-03-24 10:10:10|7384.9|7378.9|7381.2|7375.2|7384.9|7378.9|7381.2|7375.2|1
1648116620000|2022-03-24 10:10:20|7378.9|7372.9|7378.9|7372.9|7378.9|7372.9|7378.9|7372.9|0
1648116640000|2022-03-24 10:10:40|7378.7|7372.7|7378.7|7372.7|7378.7|7372.7|7378.7|7372.7|0
1648116650000|2022-03-24 10:10:50|7379|7373|7379|7373|7379|7373|7379|7373|0
1648116660000|2022-03-24 10:11:00|7381|7375|7381|7375|7381|7375|7381|7375|3
1648116690000|2022-03-24 10:11:30|7380.3|7374.3|7381.5|7375.5|7381.5|7375.5|7380.3|7374.3|0
1648116700000|2022-03-24 10:11:40|7381|7375|7380.5|7374.5|7381|7375|7380.5|7374.5|0
1648116710000|2022-03-24 10:11:50|7381.7|7375.7|7384.8|7374.8|7384.8|7375.7|7381.7|7374.8|2
1648116720000|2022-03-24 10:12:00|7383.5|7377.5|7386.7|7371.7|7386.7|7377.5|7383.5|7371.5|1
1648116730000|2022-03-24 10:12:10|7386.5|7371.5|7385.6|7370.6|7386.5|7371.5|7385.6|7370.6|0
1648116770000|2022-03-24 10:12:50|7381.9|7375.9|7385.6|7370.6|7385.6|7375.9|7381.9|7370.6|0
1648116780000|2022-03-24 10:13:00|7382.2|7376.2|7382.8|7376.8|7383.1|7377.1|7382.2|7376.2|0
1648116790000|2022-03-24 10:13:10|7384|7374|7385.6|7370.6|7385.6|7374|7384|7370.6|0
1648116830000|2022-03-24 10:13:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1648116840000|2022-03-24 10:14:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|0
1648116850000|2022-03-24 10:14:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1648116870000|2022-03-24 10:14:30|7381.7|7375.7|7382.3|7376.3|7382.3|7376.3|7381.7|7375.7|0
1648116920000|2022-03-24 10:15:20|7383.1|7377.1|7386.2|7376.2|7386.2|7377.1|7383.1|7375.9|3
1648116940000|2022-03-24 10:15:40|7389.7|7374.7|7389|7374|7389.7|7374.7|7389|7374|5
1648116980000|2022-03-24 10:16:20|7385.3|7379.3|7385.3|7379.3|7385.3|7379.3|7385.3|7379.3|0
1648116990000|2022-03-24 10:16:30|7386|7380|7386.9|7376.9|7386.9|7380|7385.7|7376.9|0
1648117000000|2022-03-24 10:16:40|7385.9|7375.9|7390|7384|7390|7384|7385.9|7375.9|3
1648117010000|2022-03-24 10:16:50|7390.5|7384.5|7393.5|7387.5|7393.5|7387.5|7390.5|7384.5|1
1648117040000|2022-03-24 10:17:20|7391.1|7385.1|7391.1|7385.1|7391.1|7385.1|7391.1|7385.1|1
1648117050000|2022-03-24 10:17:30|7391.6|7385.6|7394|7384|7394|7385.6|7391.6|7384|0
1648117080000|2022-03-24 10:18:00|7391.1|7385.1|7391.1|7385.1|7391.1|7385.1|7391.1|7385.1|0
1648117120000|2022-03-24 10:18:40|7391.4|7385.4|7391.9|7385.9|7391.9|7385.9|7391.4|7385.4|0
1648117140000|2022-03-24 10:19:00|7395|7385|7395|7385|7395|7385|7395|7385|1
1648117150000|2022-03-24 10:19:10|7395.2|7385.2|7394.5|7388.5|7395.2|7388.5|7394.5|7385.2|0
1648117160000|2022-03-24 10:19:20|7394.7|7388.7|7394.7|7388.7|7394.7|7388.7|7394.7|7388.7|0
1648117170000|2022-03-24 10:19:30|7393.7|7387.7|7391.7|7385.7|7393.7|7387.7|7391.7|7385.7|0
1648117180000|2022-03-24 10:19:40|7391.4|7385.4|7391.4|7385.4|7391.4|7385.4|7391.4|7385.4|0
1648117190000|2022-03-24 10:19:50|7391.2|7385.2|7391.4|7385.4|7391.4|7385.4|7391.2|7385.2|0
1648117200000|2022-03-24 10:20:00|7391.2|7385.2|7391.2|7385.2|7391.2|7385.2|7391.2|7385.2|0
1648117210000|2022-03-24 10:20:10|7391.4|7385.4|7391.4|7385.4|7391.4|7385.4|7391.4|7385.4|0
1648117240000|2022-03-24 10:20:40|7391.2|7385.2|7391.4|7385.4|7391.4|7385.4|7389.8|7383.8|3
1648117260000|2022-03-24 10:21:00|7391.2|7385.2|7391.2|7385.2|7391.4|7385.4|7391.2|7385.2|1
1648117270000|2022-03-24 10:21:10|7391.4|7385.4|7395.2|7385.2|7395.2|7387.5|7391.4|7385.2|2
1648117280000|2022-03-24 10:21:20|7394.8|7388.8|7394.8|7388.8|7394.8|7388.8|7394.8|7388.8|1
1648117290000|2022-03-24 10:21:30|7396.9|7390.9|7398.6|7388.6|7398.6|7390.9|7396.9|7388.6|0
1648117330000|2022-03-24 10:22:10|7395.8|7389.8|7395.8|7389.8|7395.8|7389.8|7395.8|7389.8|0
1648117380000|2022-03-24 10:23:00|7395|7389|7395|7389|7395|7389|7395|7389|0
1648117410000|2022-03-24 10:23:30|7396.7|7386.7|7396.7|7386.7|7396.7|7386.7|7396.7|7386.7|0
1648117430000|2022-03-24 10:23:50|7396.3|7386.3|7396.3|7386.3|7396.3|7386.3|7396.3|7386.3|0
1648117440000|2022-03-24 10:24:00|7396|7386|7396.3|7386.3|7396.3|7386.3|7396|7386|0
1648117450000|2022-03-24 10:24:10|7396|7386|7396.3|7386.3|7396.3|7386.3|7396|7386|0
1648117470000|2022-03-24 10:24:30|7396|7386|7396.3|7386.3|7396.3|7386.3|7396|7386|0
1648117490000|2022-03-24 10:24:50|7394.8|7388.8|7395|7389|7395|7389|7394.8|7388.8|0
1648117560000|2022-03-24 10:26:00|7395.5|7389.5|7399.4|7389.4|7399.4|7390.6|7395.5|7389.1|5
1648117590000|2022-03-24 10:26:30|7399.1|7389.1|7396.8|7390.8|7399.1|7390.8|7396.8|7389.1|0
1648117610000|2022-03-24 10:26:50|7398.2|7392.2|7404.2|7398.2|7404.2|7398.2|7398.2|7392.2|2
1648117620000|2022-03-24 10:27:00|7404.7|7398.7|7404.2|7398.2|7404.7|7398.7|7404.2|7398.2|0
1648117630000|2022-03-24 10:27:10|7403.7|7397.7|7400.7|7394.7|7403.7|7397.7|7400.7|7394.7|1
1648117640000|2022-03-24 10:27:20|7401|7395|7401.2|7395.2|7401.2|7395.2|7401|7395|0
1648117750000|2022-03-24 10:29:10|7400.4|7394.4|7400.2|7394.2|7400.4|7394.4|7400.2|7394.2|1
1648117760000|2022-03-24 10:29:20|7398.9|7392.9|7398.7|7392.7|7398.9|7392.9|7398.7|7392.7|0
1648117770000|2022-03-24 10:29:30|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|21
1648117790000|2022-03-24 10:29:50|7397.9|7391.9|7398.7|7392.7|7398.7|7392.7|7397.9|7391.9|5
1648117800000|2022-03-24 10:30:00|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|7399.2|7393.2|0
1648117810000|2022-03-24 10:30:10|7398.7|7392.7|7398.7|7392.7|7398.7|7392.7|7398.7|7392.7|0
1648117840000|2022-03-24 10:30:40|7398.2|7392.2|7398.5|7392.5|7398.5|7392.5|7398.2|7392.2|0
1648117850000|2022-03-24 10:30:50|7398|7392|7398|7392|7398|7392|7398|7392|0
1648117860000|2022-03-24 10:31:00|7398.2|7392.2|7398.5|7392.5|7398.5|7392.5|7397.5|7391.5|0
1648117870000|2022-03-24 10:31:10|7398.7|7392.7|7398.7|7392.7|7398.7|7392.7|7398.7|7392.7|0
1648117880000|2022-03-24 10:31:20|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|7398.9|7392.9|0
1648117890000|2022-03-24 10:31:30|7398.7|7392.7|7398.2|7392.2|7398.7|7392.7|7398.2|7392.2|0
1648117910000|2022-03-24 10:31:50|7398|7392|7398.2|7392.2|7398.2|7392.2|7398|7392|0
1648117950000|2022-03-24 10:32:30|7398|7392|7398.7|7392.7|7398.7|7392.7|7398|7392|1
1648117970000|2022-03-24 10:32:50|7397.6|7391.6|7399.9|7393.9|7399.9|7393.9|7397.6|7391.6|1
1648117980000|2022-03-24 10:33:00|7400.2|7394.2|7400.5|7394.5|7400.5|7394.5|7400.2|7394.2|2
1648117990000|2022-03-24 10:33:10|7400.9|7394.9|7400.9|7394.9|7400.9|7394.9|7400.9|7394.9|5
1648118000000|2022-03-24 10:33:20|||||||||4
1648118010000|2022-03-24 10:33:30|7400.7|7394.7|7400.1|7394.1|7400.7|7394.7|7400.1|7394.1|1
1648118020000|2022-03-24 10:33:40|7399.9|7393.9|7398.9|7392.9|7399.9|7393.9|7398.2|7392.2|0
1648118030000|2022-03-24 10:33:50|7397.6|7391.6|7400.1|7394.1|7400.7|7394.7|7397.6|7391.6|2
1648118050000|2022-03-24 10:34:10|7399.9|7393.9|7400.1|7394.1|7400.1|7394.1|7399.9|7393.9|1
1648118060000|2022-03-24 10:34:20|7399.9|7393.9|7399.9|7393.9|7399.9|7393.9|7399.9|7393.9|0
1648118070000|2022-03-24 10:34:30|7399.1|7393.1|7396.9|7390.9|7399.1|7393.1|7396.9|7390.9|2
1648118080000|2022-03-24 10:34:40|7397.1|7391.1|7396.1|7390.1|7397.1|7391.1|7396.1|7390.1|0
1648118090000|2022-03-24 10:34:50|||||||||1
1648118100000|2022-03-24 10:35:00|7395.9|7389.9|7397.9|7391.9|7397.9|7391.9|7395.9|7389.9|1
1648118110000|2022-03-24 10:35:10|7398.2|7392.2|7398.7|7392.7|7398.7|7392.7|7397.9|7391.9|0
1648118120000|2022-03-24 10:35:20|7398.9|7392.9|7398.2|7392.2|7398.9|7392.9|7398|7392|0
1648118130000|2022-03-24 10:35:30|7398.5|7392.5|7398.5|7392.5|7398.5|7392.5|7398.5|7392.5|0
1648118140000|2022-03-24 10:35:40|7398.2|7392.2|7398.2|7392.2|7398.2|7392.2|7398.2|7392.2|0
1648118160000|2022-03-24 10:36:00|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|7397.7|7391.7|0
1648118170000|2022-03-24 10:36:10|7396.9|7390.9|7396.4|7390.4|7396.9|7390.9|7396.2|7390.2|2
1648118180000|2022-03-24 10:36:20|7395.9|7389.9|7395.9|7389.9|7395.9|7389.9|7395.9|7389.9|6
1648118190000|2022-03-24 10:36:30|7397.4|7391.4|7400.4|7394.4|7400.4|7394.4|7397.4|7391.4|6
1648118200000|2022-03-24 10:36:40|7403.4|7397.4|7404.4|7398.4|7404.4|7398.4|7403.2|7397.2|6
1648118220000|2022-03-24 10:37:00|7404.9|7398.9|7406|7400|7407.2|7400|7403.9|7397.2|1
1648118230000|2022-03-24 10:37:10|7405.4|7399.4|7405.4|7399.4|7405.4|7399.4|7405.4|7399.4|0
1648118240000|2022-03-24 10:37:20|7404.7|7398.7|7403.4|7397.4|7404.7|7398.7|7403.4|7397.4|1
1648118260000|2022-03-24 10:37:40|7404.4|7398.4|7404.4|7398.4|7404.4|7398.4|7404.4|7398.4|0
1648118290000|2022-03-24 10:38:10|7403.9|7397.9|7403.9|7397.9|7403.9|7397.9|7403.9|7397.9|0
1648118300000|2022-03-24 10:38:20|7403.7|7397.7|7403.2|7397.2|7403.7|7397.7|7403.2|7397.2|0
1648118310000|2022-03-24 10:38:30|7402.7|7396.7|7402.4|7396.4|7402.7|7396.7|7402.4|7396.4|3
1648118320000|2022-03-24 10:38:40|7401.9|7395.9|7401.4|7395.4|7401.9|7395.9|7401.4|7395.4|0
1648118330000|2022-03-24 10:38:50|7402|7396|7405.9|7395.9|7405.9|7396|7402|7395.9|1
1648118370000|2022-03-24 10:39:30|7401.8|7395.8|7404.4|7398.4|7404.4|7398.4|7401.8|7395.8|1
1648118400000|2022-03-24 10:40:00|7403.9|7397.9|7403.9|7397.9|7403.9|7397.9|7403.9|7397.9|0
1648118410000|2022-03-24 10:40:10|7405.7|7395.7|7391.5|7385.5|7405.7|7397.1|7391.5|7385.5|5
1648118420000|2022-03-24 10:40:20|7392.1|7386.1|7393.2|7387.2|7393.4|7387.4|7392.1|7386.1|3
1648118430000|2022-03-24 10:40:30|7393.7|7387.7|7394.7|7388.7|7394.7|7388.7|7393.7|7387.7|4
1648118440000|2022-03-24 10:40:40|7395.2|7389.2|7394.7|7388.7|7395.2|7389.2|7394.7|7388.7|5
1648118450000|2022-03-24 10:40:50|7394.4|7388.4|7389.9|7383.9|7394.6|7388.4|7389.6|7383.6|6
1648118460000|2022-03-24 10:41:00|7390.1|7384.1|7389.9|7383.9|7390.9|7384.9|7389.9|7383.9|4
1648118470000|2022-03-24 10:41:10|7390.1|7384.1|7390.1|7384.1|7390.1|7384.1|7390.1|7384.1|3
1648118480000|2022-03-24 10:41:20|7390.6|7384.6|7394.7|7388.7|7394.7|7388.7|7390.6|7384.6|7
1648118490000|2022-03-24 10:41:30|7394.9|7388.9|7394.1|7388.1|7395.2|7389.2|7393.6|7387.6|4
1648118500000|2022-03-24 10:41:40|7394.4|7388.4|7394.6|7388.6|7394.6|7388.6|7394.4|7388.4|4
1648118510000|2022-03-24 10:41:50|||||||||3
1648118520000|2022-03-24 10:42:00|7394.2|7388.2|7392.6|7386.6|7394.2|7388.2|7392.6|7386.6|8
1648118530000|2022-03-24 10:42:10|7392.9|7386.9|7392.4|7386.4|7392.9|7386.9|7392.4|7386.4|3
1648118540000|2022-03-24 10:42:20|7392.6|7386.6|7394.9|7388.9|7394.9|7388.9|7392.6|7386.6|9
1648118550000|2022-03-24 10:42:30|7395.4|7389.4|7395.4|7389.4|7395.4|7389.4|7395.4|7389.4|0
1648118560000|2022-03-24 10:42:40|7394.6|7388.6|7394.6|7388.6|7394.6|7388.6|7394.6|7388.6|5
1648118570000|2022-03-24 10:42:50|7394.9|7388.9|7394.9|7388.9|7394.9|7388.9|7394.9|7388.9|0
1648118580000|2022-03-24 10:43:00|7395.1|7389.1|7395.4|7389.4|7395.4|7389.4|7395.1|7389.1|0
1648118590000|2022-03-24 10:43:10|7394.4|7388.4|7394.1|7388.1|7394.6|7388.6|7394.1|7388.1|1
1648118610000|2022-03-24 10:43:30|7393.8|7387.8|7395|7385|7395|7387.8|7393.8|7385|0
1648118640000|2022-03-24 10:44:00|7395.3|7385.3|7397.3|7382.3|7397.3|7385.3|7395.3|7382.3|0
1648118690000|2022-03-24 10:44:50|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1648118700000|2022-03-24 10:45:00|7395.3|7385.3|7393.8|7387.8|7395.3|7387.8|7393.8|7385.3|0
1648118710000|2022-03-24 10:45:10|7393.6|7387.6|7397.5|7382.5|7397.5|7387.6|7393.6|7382.5|0
1648118730000|2022-03-24 10:45:30|7397.3|7382.3|7397.5|7382.5|7397.5|7382.5|7397.3|7382.3|0
1648118760000|2022-03-24 10:46:00|7397.3|7382.3|7397.5|7382.5|7397.5|7382.5|7397.3|7382.3|0
1648118780000|2022-03-24 10:46:20|7391.3|7385.3|7391.5|7385.5|7391.5|7385.5|7391.3|7385.3|0
1648118810000|2022-03-24 10:46:50|7389.7|7383.7|7388.3|7382.3|7389.7|7383.7|7388.3|7382.3|0
1648118820000|2022-03-24 10:47:00|7387.5|7381.5|7386.8|7380.8|7388.3|7382.3|7386.8|7380.8|4
1648118830000|2022-03-24 10:47:10|7388.3|7378.3|7388.3|7378.3|7388.3|7378.3|7388.3|7378.3|0
1648118880000|2022-03-24 10:48:00|7388|7378|7388|7378|7388|7378|7388|7378|0
1648118910000|2022-03-24 10:48:30|7384.7|7378.7|7384.7|7378.7|7384.7|7378.7|7384.7|7378.7|0
1648118920000|2022-03-24 10:48:40|7382.1|7376.1|7381.1|7375.1|7382.1|7376.1|7380.9|7374.9|1
1648118930000|2022-03-24 10:48:50|7380.9|7374.9|7380.9|7374.9|7380.9|7374.9|7380.9|7374.9|0
1648118950000|2022-03-24 10:49:10|7381.6|7375.6|7382.4|7376.4|7382.4|7376.4|7381.3|7375.3|1
1648118960000|2022-03-24 10:49:20|7381.9|7375.9|7382.1|7376.1|7383.8|7376.1|7381.9|7373.4|1
1648118970000|2022-03-24 10:49:30|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|7382.4|7376.4|1
1648118980000|2022-03-24 10:49:40|7382.6|7376.6|7382.4|7376.4|7382.6|7376.6|7382.4|7376.4|0
1648119000000|2022-03-24 10:50:00|7382.6|7376.6|7382.1|7376.1|7382.9|7376.9|7382.1|7376.1|3
1648119010000|2022-03-24 10:50:10|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|7382.3|7376.3|0
1648119020000|2022-03-24 10:50:20|7381.2|7375.2|7381|7375|7381.2|7375.2|7381|7375|0
1648119030000|2022-03-24 10:50:30|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|0
1648119040000|2022-03-24 10:50:40|7383.8|7373.8|7381.8|7371.8|7383.8|7373.8|7381.8|7371.8|1
1648119060000|2022-03-24 10:51:00|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|0
1648119070000|2022-03-24 10:51:10|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|0
1648119100000|2022-03-24 10:51:40|7381.8|7371.8|7381.8|7371.8|7381.8|7371.8|7381.8|7371.8|0
1648119120000|2022-03-24 10:52:00|7378.1|7372.1|7379.2|7373.2|7379.2|7373.2|7378.1|7372.1|7
1648119130000|2022-03-24 10:52:10|7379|7373|7382|7372|7382|7373|7379|7372|1
1648119150000|2022-03-24 10:52:30|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|0
1648119160000|2022-03-24 10:52:40|7381.8|7371.8|7382.3|7372.3|7382.3|7372.3|7381.8|7371.8|0
1648119170000|2022-03-24 10:52:50|||||||||10
1648119190000|2022-03-24 10:53:10|7379.2|7373.2|7378.8|7372.8|7379.2|7373.2|7378.8|7372.8|0
1648119240000|2022-03-24 10:54:00|7381.6|7371.6|7382.8|7372.8|7382.8|7372.8|7381.6|7371.6|7
1648119260000|2022-03-24 10:54:20|7382.5|7372.5|7380.9|7374.9|7382.5|7375.8|7380.9|7372.5|0
1648119270000|2022-03-24 10:54:30|7381.9|7375.9|7383.1|7377.1|7383.1|7377.1|7381.9|7375.9|2
1648119280000|2022-03-24 10:54:40|7381.5|7375.5|7381.7|7375.7|7381.7|7375.7|7381.2|7375.2|5
1648119290000|2022-03-24 10:54:50|7382|7376|7382|7376|7382|7376|7382|7376|0
1648119320000|2022-03-24 10:55:20|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|7381.5|7375.5|2
1648119330000|2022-03-24 10:55:30|7381.7|7375.7|7379.4|7373.4|7381.7|7375.7|7379.4|7373.4|5
1648119340000|2022-03-24 10:55:40|7379.2|7373.2|7379.7|7373.7|7379.7|7373.7|7379.2|7373.2|0
1648119350000|2022-03-24 10:55:50|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|7379.6|7373.6|1
1648119360000|2022-03-24 10:56:00|7379.3|7373.3|7379.3|7373.3|7379.3|7373.3|7379.1|7373.1|0
1648119370000|2022-03-24 10:56:10|7379.1|7373.1|7378.3|7372.3|7379.1|7373.1|7378.3|7372.3|9
1648119380000|2022-03-24 10:56:20|7378.1|7372.1|7378.3|7372.3|7378.3|7372.3|7378.1|7372.1|3
1648119390000|2022-03-24 10:56:30|7378|7372|7378|7372|7378|7372|7378|7372|0
1648119420000|2022-03-24 10:57:00|7377|7371|7375.5|7369.5|7377|7371|7375.5|7369.5|5
1648119440000|2022-03-24 10:57:20|7377.3|7371.3|7378.3|7372.3|7378.3|7372.3|7377.3|7371.3|0
1648119450000|2022-03-24 10:57:30|7378.8|7372.8|7378.8|7372.8|7378.8|7372.8|7378.6|7372.6|0
1648119460000|2022-03-24 10:57:40|7378.6|7372.6|7377.5|7371.5|7378.8|7372.8|7377|7371|0
1648119470000|2022-03-24 10:57:50|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|7377.3|7371.3|0
1648119480000|2022-03-24 10:58:00|7375.1|7369.1|7377.3|7371.3|7377.3|7371.3|7375.1|7369.1|3
1648119510000|2022-03-24 10:58:30|7380.3|7370.3|7379.8|7369.8|7380.3|7370.3|7379.8|7369.8|0
1648119520000|2022-03-24 10:58:40|7377|7371|7377.3|7371.3|7377.3|7371.3|7377|7371|4
1648119530000|2022-03-24 10:58:50|7377|7371|7377|7371|7377.3|7371.3|7377|7371|0
1648119540000|2022-03-24 10:59:00|7377.3|7371.3|7375.6|7369.6|7379.8|7371.3|7375.6|7369.6|2
1648119550000|2022-03-24 10:59:10|7372.3|7366.3|7372.1|7366.1|7372.3|7366.3|7371.3|7365.3|4
1648119560000|2022-03-24 10:59:20|7371.8|7365.8|7372.1|7366.1|7372.1|7366.1|7371.8|7365.8|17
1648119570000|2022-03-24 10:59:30|7372.3|7366.3|7371.8|7365.8|7372.3|7366.3|7371.8|7365.8|22
1648119580000|2022-03-24 10:59:40|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|7372.1|7366.1|0
1648119600000|2022-03-24 11:00:00|7372.5|7366.5|7369.9|7363.9|7372.5|7366.5|7369.9|7363.9|7
1648119610000|2022-03-24 11:00:10|7369.6|7363.6|7371.2|7365.2|7371.2|7365.2|7369.6|7363.6|1
1648119630000|2022-03-24 11:00:30|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|7371.5|7365.5|0
1648119640000|2022-03-24 11:00:40|7371.2|7365.2|7371|7365|7371.7|7365.7|7371|7365|0
1648119660000|2022-03-24 11:01:00|7371.2|7365.2|7369.8|7363.8|7371.2|7365.2|7369.8|7363.8|0
1648119680000|2022-03-24 11:01:20|7369.5|7363.5|7369.8|7363.8|7369.8|7363.8|7368.4|7362.4|2
1648119690000|2022-03-24 11:01:30|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|0
1648119700000|2022-03-24 11:01:40|7370.6|7364.6|7370.9|7364.9|7370.9|7364.9|7370.6|7364.6|1
1648119710000|2022-03-24 11:01:50|7370.6|7364.6|7370.9|7364.9|7370.9|7364.9|7370.6|7364.6|0
1648119720000|2022-03-24 11:02:00|7370.6|7364.6|7370.3|7364.3|7371.1|7365.1|7370.3|7364.3|6
1648119730000|2022-03-24 11:02:10|7371.1|7365.1|7370.1|7364.1|7371.1|7365.1|7368.6|7362.6|8
1648119740000|2022-03-24 11:02:20|7369.9|7363.9|7370.1|7364.1|7370.1|7364.1|7369.9|7363.9|0
1648119750000|2022-03-24 11:02:30|7370.4|7364.4|7370.9|7364.9|7370.9|7364.9|7370.4|7364.4|0
1648119760000|2022-03-24 11:02:40|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|0
1648119770000|2022-03-24 11:02:50|7370.1|7364.1|7371.2|7365.2|7371.2|7365.2|7370.1|7364.1|0
1648119780000|2022-03-24 11:03:00|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.4|7364.4|0
1648119790000|2022-03-24 11:03:10|7370.4|7364.4|7370.7|7364.7|7370.7|7364.7|7369.9|7363.9|2
1648119800000|2022-03-24 11:03:20|7370.1|7364.1|7370.4|7364.4|7370.7|7364.7|7370.1|7364.1|0
1648119820000|2022-03-24 11:03:40|7370.2|7364.2|7370.4|7364.4|7370.4|7364.4|7370.2|7364.2|0
1648119830000|2022-03-24 11:03:50|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|0
1648119840000|2022-03-24 11:04:00|7370.4|7364.4|7370.9|7364.9|7370.9|7364.9|7370.4|7364.4|0
1648119870000|2022-03-24 11:04:30|7372.1|7366.1|7375.4|7369.4|7375.4|7369.4|7372.1|7366.1|0
1648119880000|2022-03-24 11:04:40|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|0
1648119890000|2022-03-24 11:04:50|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|7376.5|7370.5|0
1648119900000|2022-03-24 11:05:00|7376.8|7370.8|7379.3|7369.3|7379.3|7370.8|7376.8|7369.3|0
1648119910000|2022-03-24 11:05:10|7377|7371|7377|7371|7377|7371|7377|7371|0
1648119920000|2022-03-24 11:05:20|7376.1|7370.1|7378.4|7368.4|7378.4|7370.1|7376.1|7368.4|0
1648119930000|2022-03-24 11:05:30|7378.6|7368.6|7378.6|7368.6|7378.6|7368.6|7378.6|7368.6|1
1648119940000|2022-03-24 11:05:40|7379.1|7369.1|7377.9|7371.9|7379.1|7371.9|7377.9|7369.1|0
1648119950000|2022-03-24 11:05:50|7378.1|7372.1|7372.6|7366.6|7378.1|7372.1|7372.6|7366.6|13
1648119960000|2022-03-24 11:06:00|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|1
1648119980000|2022-03-24 11:06:20|7373.4|7367.4|7374.8|7368.8|7374.8|7368.8|7373.4|7367.4|0
1648119990000|2022-03-24 11:06:30|7374.5|7368.5|7374|7368|7374.5|7368.5|7374|7368|0
1648120000000|2022-03-24 11:06:40|7374.2|7368.2|7374.5|7368.5|7374.5|7368.5|7374.2|7368.2|0
1648120020000|2022-03-24 11:07:00|7374.2|7368.2|7374|7368|7374.2|7368.2|7374|7368|0
1648120050000|2022-03-24 11:07:30|7374.8|7368.8|7375|7369|7375|7369|7374.8|7368.8|0
1648120060000|2022-03-24 11:07:40|7374.5|7368.5|7374.5|7368.5|7374.5|7368.5|7374.5|7368.5|0
1648120070000|2022-03-24 11:07:50|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|0
1648120090000|2022-03-24 11:08:10|7373.7|7367.7|7373.7|7367.7|7373.7|7367.7|7373.7|7367.7|0
1648120110000|2022-03-24 11:08:30|7373.4|7367.4|7372.9|7366.9|7373.4|7367.4|7372.9|7366.9|2
1648120120000|2022-03-24 11:08:40|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|7372.6|7366.6|0
1648120130000|2022-03-24 11:08:50|7372.3|7366.3|7372.1|7366.1|7372.3|7366.3|7372.1|7366.1|0
1648120140000|2022-03-24 11:09:00|7372.3|7366.3|7375|7369|7375|7369|7372.3|7366.3|5
1648120170000|2022-03-24 11:09:30|7374.7|7368.7|7374.4|7368.4|7374.7|7368.7|7374.4|7368.4|0
1648120180000|2022-03-24 11:09:40|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|0
1648120190000|2022-03-24 11:09:50|7374.4|7368.4|7374.4|7368.4|7374.4|7368.4|7374.4|7368.4|0
1648120220000|2022-03-24 11:10:20|7374.2|7368.2|7373.9|7367.9|7374.2|7368.2|7373.9|7367.9|0
1648120240000|2022-03-24 11:10:40|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|7374.2|7368.2|0
1648120250000|2022-03-24 11:10:50|7373.9|7367.9|7373.9|7367.9|7373.9|7367.9|7373.9|7367.9|0
1648120260000|2022-03-24 11:11:00|7374.2|7368.2|7374.4|7368.4|7374.4|7368.4|7374.2|7368.2|0
1648120270000|2022-03-24 11:11:10|||||||||1
1648120280000|2022-03-24 11:11:20|7374.2|7368.2|7374.7|7368.7|7374.7|7368.7|7374.2|7368.2|1
1648120320000|2022-03-24 11:12:00|7373.3|7367.3|7375.8|7369.8|7376.6|7370.6|7372.3|7366.3|5
1648120330000|2022-03-24 11:12:10|7376.1|7370.1|7375.8|7369.8|7376.1|7370.1|7375.8|7369.8|1
1648120360000|2022-03-24 11:12:40|7373.9|7367.9|7376|7370|7376|7370|7373.9|7367.9|0
1648120380000|2022-03-24 11:13:00|7375.8|7369.8|7374.3|7368.3|7375.8|7369.8|7374.3|7368.3|1
1648120390000|2022-03-24 11:13:10|7374.6|7368.6|7372.5|7366.5|7374.6|7368.6|7372.5|7366.5|0
1648120400000|2022-03-24 11:13:20|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|0
1648120410000|2022-03-24 11:13:30|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|7372.4|7366.4|0
1648120430000|2022-03-24 11:13:50|7372.7|7366.7|7375.3|7369.3|7375.6|7369.6|7372.7|7366.7|1
1648120440000|2022-03-24 11:14:00|7371.2|7365.2|7369.7|7363.7|7371.2|7365.2|7369.4|7363.4|2
1648120450000|2022-03-24 11:14:10|7370|7364|7370|7364|7370|7364|7370|7364|0
1648120460000|2022-03-24 11:14:20|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|0
1648120500000|2022-03-24 11:15:00|7369.7|7363.7|7369.2|7363.2|7370|7364|7369.2|7363.2|0
1648120510000|2022-03-24 11:15:10|7369.4|7363.4|7369.2|7363.2|7369.4|7363.4|7369.2|7363.2|0
1648120520000|2022-03-24 11:15:20|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|7369.6|7363.6|0
1648120530000|2022-03-24 11:15:30|7369.4|7363.4|7368.1|7362.1|7369.4|7363.4|7368.1|7362.1|3
1648120540000|2022-03-24 11:15:40|7368.9|7362.9|7368.9|7362.9|7369.2|7363.2|7368.9|7362.9|0
1648120560000|2022-03-24 11:16:00|7370|7364|7370.5|7364.5|7370.5|7364.5|7370|7364|3
1648120570000|2022-03-24 11:16:10|7370.2|7364.2|7370.7|7364.7|7370.7|7364.7|7370.2|7364.2|0
1648120580000|2022-03-24 11:16:20|7371|7365|7371|7365|7371|7365|7371|7365|0
1648120590000|2022-03-24 11:16:30|7371.2|7365.2|7371|7365|7371.2|7365.2|7371|7365|1
1648120600000|2022-03-24 11:16:40|7371.2|7365.2|7371.2|7365.2|7371.2|7365.2|7371.2|7365.2|0
1648120620000|2022-03-24 11:17:00|7371|7365|7368.9|7362.9|7371|7365|7368.9|7362.9|2
1648120630000|2022-03-24 11:17:10|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|0
1648120650000|2022-03-24 11:17:30|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|0
1648120660000|2022-03-24 11:17:40|7368.6|7362.6|7368.6|7362.6|7368.6|7362.6|7368.6|7362.6|0
1648120670000|2022-03-24 11:17:50|7368.9|7362.9|7369.7|7363.7|7369.7|7363.7|7368.9|7362.9|1
1648120680000|2022-03-24 11:18:00|7369.4|7363.4|7368.6|7362.6|7369.4|7363.4|7368.6|7362.6|4
1648120690000|2022-03-24 11:18:10|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|0
1648120700000|2022-03-24 11:18:20|7368.8|7362.8|7368.8|7362.8|7368.8|7362.8|7368.6|7362.6|2
1648120710000|2022-03-24 11:18:30|7368.6|7362.6|7368.8|7362.8|7368.8|7362.8|7368.6|7362.6|0
1648120730000|2022-03-24 11:18:50|7364.3|7358.3|7363.4|7357.4|7364.3|7358.3|7363.4|7357.4|5
1648120740000|2022-03-24 11:19:00|7363.7|7357.7|7365.2|7359.2|7365.2|7359.2|7363.7|7357.7|9
1648120750000|2022-03-24 11:19:10|7364.9|7358.9|7364.5|7358.5|7365.2|7359.2|7364.5|7358.5|2
1648120760000|2022-03-24 11:19:20|7364.2|7358.2|7362.4|7356.4|7364.5|7358.5|7362.4|7356.4|6
1648120770000|2022-03-24 11:19:30|7362.9|7356.9|7365|7359|7365|7359|7362.9|7356.9|0
1648120780000|2022-03-24 11:19:40|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|7361.6|7355.6|1
1648120790000|2022-03-24 11:19:50|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|1
1648120800000|2022-03-24 11:20:00|7362|7356|7363.4|7357.4|7363.4|7357.4|7361.1|7355.1|31
1648120810000|2022-03-24 11:20:10|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|0
1648120820000|2022-03-24 11:20:20|7363.2|7357.2|7360|7354|7363.7|7357.7|7359.7|7353.7|4
1648120830000|2022-03-24 11:20:30|7359.7|7353.7|7358.3|7352.3|7359.7|7353.7|7358.3|7352.3|1
1648120840000|2022-03-24 11:20:40|||||||||1
1648120850000|2022-03-24 11:20:50|||||||||20
1648120860000|2022-03-24 11:21:00|7357|7351|7353.7|7347.7|7357|7351|7353.7|7347.7|59
1648120870000|2022-03-24 11:21:10|7354.2|7348.2|7351.3|7345.3|7354.7|7348.7|7351|7345|29
1648120880000|2022-03-24 11:21:20|7350.3|7344.3|7350.3|7344.3|7351.3|7345.3|7350.3|7344.3|25
1648120890000|2022-03-24 11:21:30|7349.8|7343.8|7350.8|7344.8|7350.8|7344.8|7349.5|7343.5|16
1648120900000|2022-03-24 11:21:40|7350.3|7344.3|7350|7344|7350.3|7344.3|7349.5|7343.5|18
1648120910000|2022-03-24 11:21:50|7350.3|7344.3|7350.3|7344.3|7350.8|7344.8|7349.5|7343.5|20
1648120920000|2022-03-24 11:22:00|7350.8|7344.8|7350|7344|7351.3|7345.3|7350|7344|19
1648120930000|2022-03-24 11:22:10|7349.8|7343.8|7350|7344|7350.3|7344.3|7349.8|7343.8|14
1648120940000|2022-03-24 11:22:20|7349.8|7343.8|7348.6|7342.6|7350.3|7344.3|7348.2|7342.2|15
1648120950000|2022-03-24 11:22:30|7346.8|7340.8|7346.6|7340.6|7346.8|7340.8|7346.6|7340.6|7
1648120960000|2022-03-24 11:22:40|7346.8|7340.8|7345.5|7339.5|7346.8|7340.8|7344.3|7338.3|17
1648120970000|2022-03-24 11:22:50|7346|7340|7346|7340|7346|7340|7346|7340|0
1648120980000|2022-03-24 11:23:00|7346.5|7340.5|7344.5|7338.5|7346.5|7340.5|7344.5|7338.5|2
1648120990000|2022-03-24 11:23:10|7344.8|7338.8|7344.5|7338.5|7344.8|7338.8|7344.5|7338.5|8
1648121000000|2022-03-24 11:23:20|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|7344.8|7338.8|3
1648121010000|2022-03-24 11:23:30|7344.5|7338.5|7341.7|7335.7|7344.8|7338.8|7341.7|7335.7|0
1648121020000|2022-03-24 11:23:40|7341.9|7335.9|7342.1|7336.1|7345|7339|7341.9|7335.9|1
1648121030000|2022-03-24 11:23:50|7341.9|7335.9|7341.7|7335.7|7341.9|7335.9|7341.7|7335.7|15
1648121040000|2022-03-24 11:24:00|7342.4|7336.4|7342.4|7336.4|7342.4|7336.4|7341.9|7335.9|10
1648121050000|2022-03-24 11:24:10|7341.5|7335.5|7343.1|7337.1|7343.3|7337.3|7341.5|7335.5|2
1648121060000|2022-03-24 11:24:20|7341.8|7335.8|7334.9|7328.9|7342|7336|7334.9|7328.9|43
1648121070000|2022-03-24 11:24:30|7335.2|7329.2|7334.5|7328.5|7335.2|7329.2|7334.2|7328.2|14
1648121080000|2022-03-24 11:24:40|7334.7|7328.7|7334.2|7328.2|7334.7|7328.7|7334.2|7328.2|20
1648121090000|2022-03-24 11:24:50|7333.9|7327.9|7334.4|7328.4|7334.4|7328.4|7333.9|7327.9|14
1648121100000|2022-03-24 11:25:00|7330.3|7324.3|7332.1|7326.1|7332.1|7326.1|7330|7324|6
1648121110000|2022-03-24 11:25:10|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|0
1648121130000|2022-03-24 11:25:30|7332.5|7326.5|7332.8|7326.8|7332.8|7326.8|7332.5|7326.5|0
1648121140000|2022-03-24 11:25:40|7331.4|7325.4|7332.5|7326.5|7332.5|7326.5|7331.4|7325.4|1
1648121160000|2022-03-24 11:26:00|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|7331.5|7325.5|0
1648121170000|2022-03-24 11:26:10|7330|7324|7330|7324|7330|7324|7330|7324|7
1648121180000|2022-03-24 11:26:20|7330.3|7324.3|7330|7324|7330.3|7324.3|7330|7324|0
1648121190000|2022-03-24 11:26:30|||||||||8
1648121200000|2022-03-24 11:26:40|7329.5|7323.5|7329.7|7323.7|7330|7324|7329.5|7323.5|4
1648121210000|2022-03-24 11:26:50|7329.5|7323.5|7329.2|7323.2|7329.5|7323.5|7329.2|7323.2|1
1648121220000|2022-03-24 11:27:00|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|7328.7|7322.7|0
1648121230000|2022-03-24 11:27:10|7326|7320|7322.8|7316.8|7326|7320|7322.8|7316.8|6
1648121240000|2022-03-24 11:27:20|7323.2|7317.2|7323|7317|7323.2|7317.2|7323|7317|2
1648121250000|2022-03-24 11:27:30|||||||||1
1648121260000|2022-03-24 11:27:40|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|0
1648121270000|2022-03-24 11:27:50|7322.3|7316.3|7322.8|7316.8|7322.8|7316.8|7322.3|7316.3|6
1648121280000|2022-03-24 11:28:00|7323.3|7317.3|7326.8|7320.8|7328.1|7322.1|7323.3|7317.3|5
1648121290000|2022-03-24 11:28:10|7325.2|7319.2|7323.7|7317.7|7325.2|7319.2|7323.1|7317.1|5
1648121300000|2022-03-24 11:28:20|7324|7318|7324|7318|7324|7318|7324|7318|0
1648121310000|2022-03-24 11:28:30|7324.2|7318.2|7324.2|7318.2|7324.6|7318.6|7324.2|7318.2|5
1648121320000|2022-03-24 11:28:40|7324|7318|7324|7318|7324|7318|7324|7318|0
1648121330000|2022-03-24 11:28:50|7323.5|7317.5|7321.4|7315.4|7323.5|7317.5|7321.4|7315.4|3
1648121340000|2022-03-24 11:29:00|7321.6|7315.6|7321.4|7315.4|7321.6|7315.6|7321.4|7315.4|0
1648121350000|2022-03-24 11:29:10|7321.3|7315.3|7322.1|7316.1|7322.1|7316.1|7321.3|7315.3|1
1648121360000|2022-03-24 11:29:20|7321.6|7315.6|7322.8|7316.8|7322.8|7316.8|7321.6|7315.6|11
1648121370000|2022-03-24 11:29:30|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|0
1648121380000|2022-03-24 11:29:40|7322.3|7316.3|7322.3|7316.3|7322.3|7316.3|7322.1|7316.1|10
1648121400000|2022-03-24 11:30:00|||||||||6
1648121410000|2022-03-24 11:30:10|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|3
1648121420000|2022-03-24 11:30:20|7323.2|7317.2|7323.8|7317.8|7323.8|7317.8|7323.2|7317.2|18
1648121430000|2022-03-24 11:30:30|7324.5|7318.5|7323.5|7317.5|7324.5|7318.5|7323|7317|2
1648121440000|2022-03-24 11:30:40|7323.2|7317.2|7323|7317|7323.5|7317.5|7323|7317|0
1648121450000|2022-03-24 11:30:50|||||||||13
1648121470000|2022-03-24 11:31:10|7320.1|7314.1|7317.2|7311.2|7320.1|7314.1|7317.2|7311.2|32
1648121480000|2022-03-24 11:31:20|7314.6|7308.6|7314.2|7308.2|7314.7|7308.7|7312.5|7306.5|25
1648121490000|2022-03-24 11:31:30|7313.5|7307.5|7313.3|7307.3|7313.5|7307.5|7313.3|7307.3|0
1648121500000|2022-03-24 11:31:40|7312.8|7306.8|7320.4|7314.4|7320.4|7314.4|7312.8|7306.8|3
1648121510000|2022-03-24 11:31:50|7320.2|7314.2|7316.3|7310.3|7320.2|7314.2|7315.8|7309.8|6
1648121520000|2022-03-24 11:32:00|7316.6|7310.6|7317.3|7311.3|7317.8|7311.8|7316.6|7310.6|1
1648121530000|2022-03-24 11:32:10|7317|7311|7315.8|7309.8|7317|7311|7315.8|7309.8|0
1648121540000|2022-03-24 11:32:20|7315.6|7309.6|7316.3|7310.3|7316.3|7310.3|7315.6|7309.6|0
1648121550000|2022-03-24 11:32:30|7316.8|7310.8|7317.1|7311.1|7317.1|7311.1|7316.8|7310.8|0
1648121560000|2022-03-24 11:32:40|7314.8|7308.8|7314.8|7308.8|7314.8|7308.8|7314.8|7308.8|4
1648121570000|2022-03-24 11:32:50|7315.1|7309.1|7315|7309|7315.1|7309.1|7315|7309|0
1648121580000|2022-03-24 11:33:00|7314.3|7308.3|7312|7306|7314.6|7308.6|7312|7306|3
1648121590000|2022-03-24 11:33:10|7312.3|7306.3|7312.5|7306.5|7312.5|7306.5|7312.3|7306.3|0
1648121600000|2022-03-24 11:33:20|7311.8|7305.8|7312.6|7306.6|7312.6|7306.6|7311.6|7305.6|10
1648121610000|2022-03-24 11:33:30|||||||||2
1648121630000|2022-03-24 11:33:50|7311.6|7305.6|7305.5|7299.5|7311.6|7305.6|7305.2|7299.2|42
1648121640000|2022-03-24 11:34:00|7306|7300|7305.7|7299.7|7306|7300|7305.2|7299.2|1
1648121650000|2022-03-24 11:34:10|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|0
1648121660000|2022-03-24 11:34:20|7305|7299|7305.2|7299.2|7305.2|7299.2|7305|7299|5
1648121670000|2022-03-24 11:34:30|7304.7|7298.7|7306.3|7300.3|7309.1|7301.3|7304.3|7298.3|3
1648121680000|2022-03-24 11:34:40|7306.1|7300.1|7303.4|7297.4|7306.1|7300.1|7303.4|7297.4|1
1648121690000|2022-03-24 11:34:50|7303.1|7297.1|7303.4|7297.4|7303.4|7297.4|7303.1|7297.1|1
1648121700000|2022-03-24 11:35:00|7303.1|7297.1|7303.4|7297.4|7303.4|7297.4|7303.1|7297.1|2
1648121720000|2022-03-24 11:35:20|7299.3|7293.3|7298.8|7292.8|7299.6|7293.6|7298.8|7292.8|16
1648121730000|2022-03-24 11:35:30|7298.6|7292.6|7307.6|7301.6|7307.6|7301.6|7298.6|7292.6|8
1648121740000|2022-03-24 11:35:40|7303.4|7297.4|7309.4|7303.4|7309.4|7303.4|7303.4|7297.4|10
1648121750000|2022-03-24 11:35:50|7310.2|7304.2|7307.4|7297.4|7310.9|7304.9|7307.4|7297.4|4
1648121760000|2022-03-24 11:36:00|7304.4|7298.4|7307.6|7301.6|7307.6|7301.6|7304.4|7298.4|3
1648121770000|2022-03-24 11:36:10|7307.9|7301.9|7307|7301|7307.9|7301.9|7305.9|7299.9|16
1648121780000|2022-03-24 11:36:20|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|0
1648121790000|2022-03-24 11:36:30|7307.3|7301.3|7304.2|7298.2|7310.9|7301.3|7304.2|7295.2|5
1648121800000|2022-03-24 11:36:40|7303.9|7297.9|7309.2|7294.2|7309.2|7297.9|7303.9|7294.2|10
1648121810000|2022-03-24 11:36:50|7306.1|7296.1|7306.1|7296.1|7306.1|7296.1|7306.1|7296.1|0
1648121820000|2022-03-24 11:37:00|7305.7|7295.7|7305.8|7295.8|7305.8|7295.8|7305.7|7295.7|10
1648121830000|2022-03-24 11:37:10|7305.6|7295.6|7305.7|7290.7|7305.7|7296.8|7302.1|7290.7|1
1648121840000|2022-03-24 11:37:20|7299.2|7293.2|7298.7|7292.7|7299.2|7293.2|7298.7|7292.7|0
1648121850000|2022-03-24 11:37:30|7297.8|7291.8|7292.4|7286.4|7297.8|7291.8|7291.9|7285.9|11
1648121860000|2022-03-24 11:37:40|||||||||11
1648121870000|2022-03-24 11:37:50|7291.9|7285.9|7291.3|7285.3|7291.9|7285.9|7291|7285|12
1648121880000|2022-03-24 11:38:00|7292.5|7286.5|7291.8|7285.8|7292.5|7286.5|7291|7285|11
1648121890000|2022-03-24 11:38:10|7292|7286|7292.7|7286.7|7292.7|7286.7|7291.5|7285.5|2
1648121900000|2022-03-24 11:38:20|7292.9|7286.9|7291.1|7285.1|7292.9|7286.9|7290.6|7284.6|14
1648121910000|2022-03-24 11:38:30|7291.5|7285.5|7291.3|7285.3|7291.5|7285.5|7291.3|7285.3|41
1648121920000|2022-03-24 11:38:40|7290.3|7284.3|7290.5|7284.5|7290.5|7284.5|7290.3|7284.3|0
1648121930000|2022-03-24 11:38:50|7290.8|7284.8|7293.7|7287.7|7293.7|7287.7|7290.8|7284.8|1
1648121950000|2022-03-24 11:39:10|7295.6|7289.6|7300.5|7290.5|7300.5|7290.5|7295.6|7289.6|5
1648121960000|2022-03-24 11:39:20|7298.8|7292.8|7298.8|7292.8|7298.8|7292.8|7298.8|7292.8|0
1648121980000|2022-03-24 11:39:40|7298.7|7292.7|7299|7293|7299.5|7293.5|7298.7|7292.7|0
1648121990000|2022-03-24 11:39:50|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|0
1648122000000|2022-03-24 11:40:00|7300.4|7294.4|7307.3|7297.3|7307.7|7300.5|7300.4|7294.4|2
1648122010000|2022-03-24 11:40:10|7308.2|7298.2|7305.6|7295.6|7311.4|7305.4|7304.7|7294.7|20
1648122020000|2022-03-24 11:40:20|7306.1|7296.1|7300.2|7294.2|7306.1|7298.4|7300.2|7293.9|0
1648122030000|2022-03-24 11:40:30|7301|7295|7300.2|7294.2|7301|7295|7300.2|7294.2|1
1648122040000|2022-03-24 11:40:40|7300.4|7294.4|7300.7|7294.7|7301.2|7295.2|7300.2|7294.2|2
1648122050000|2022-03-24 11:40:50|7300.4|7294.4|7306.3|7296.3|7306.3|7297.2|7300.4|7294.4|3
1648122060000|2022-03-24 11:41:00|7304.8|7298.8|7307.6|7297.6|7307.6|7298.8|7304.8|7297.6|0
1648122070000|2022-03-24 11:41:10|7306.8|7300.8|7310.1|7304.1|7310.1|7304.1|7306.6|7300.6|0
1648122080000|2022-03-24 11:41:20|7307.7|7301.7|7307.7|7301.7|7307.7|7301.7|7307.2|7301.2|0
1648122090000|2022-03-24 11:41:30|7308.2|7302.2|7311.7|7305.7|7311.7|7305.7|7308.2|7302.2|8
1648122100000|2022-03-24 11:41:40|7311.5|7305.5|7309.1|7303.1|7312|7306|7309.1|7303.1|2
1648122110000|2022-03-24 11:41:50|7309.2|7303.2|7307.1|7301.1|7309.4|7303.4|7307.1|7301.1|1
1648122120000|2022-03-24 11:42:00|7306.8|7300.8|7303.5|7297.5|7306.8|7300.8|7303.5|7297.5|2
1648122130000|2022-03-24 11:42:10|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|0
1648122140000|2022-03-24 11:42:20|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1648122150000|2022-03-24 11:42:30|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.1|7296.1|2
1648122160000|2022-03-24 11:42:40|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1648122170000|2022-03-24 11:42:50|7303.2|7297.2|7305.3|7299.3|7305.3|7299.3|7303.2|7297.2|3
1648122180000|2022-03-24 11:43:00|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|3
1648122190000|2022-03-24 11:43:10|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|3
1648122200000|2022-03-24 11:43:20|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|0
1648122210000|2022-03-24 11:43:30|7307.6|7301.6|7307.8|7301.8|7308.1|7302.1|7307.6|7301.6|2
1648122220000|2022-03-24 11:43:40|7308.1|7302.1|7308.6|7302.6|7308.6|7302.6|7308.1|7302.1|1
1648122230000|2022-03-24 11:43:50|7309.6|7303.6|7309.1|7303.1|7309.6|7303.6|7309.1|7303.1|0
1648122240000|2022-03-24 11:44:00|7309.3|7303.3|7309.3|7303.3|7309.6|7303.6|7309.3|7303.3|6
1648122250000|2022-03-24 11:44:10|7309|7303|7307.3|7301.3|7309|7303|7307.3|7301.3|2
1648122270000|2022-03-24 11:44:30|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|2
1648122290000|2022-03-24 11:44:50|7309.8|7303.8|7309.3|7303.3|7309.8|7303.8|7309.3|7303.3|2
1648122310000|2022-03-24 11:45:10|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|0
1648122320000|2022-03-24 11:45:20|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|3
1648122330000|2022-03-24 11:45:30|7309.3|7303.3|7309.8|7303.8|7310|7304|7309.3|7303.3|1
1648122360000|2022-03-24 11:46:00|7310|7304|7309.8|7303.8|7310|7304|7309.6|7303.6|5
1648122370000|2022-03-24 11:46:10|7308.3|7302.3|7309.1|7303.1|7309.5|7303.5|7308.1|7302.1|6
1648122380000|2022-03-24 11:46:20|7309.8|7303.8|7309|7303|7310.7|7304.7|7309|7303|3
1648122390000|2022-03-24 11:46:30|7309.7|7303.7|7309.7|7303.7|7309.7|7303.7|7309.7|7303.7|2
1648122400000|2022-03-24 11:46:40|7309.5|7303.5|7311.3|7305.3|7311.3|7305.3|7309.5|7303.5|1
1648122410000|2022-03-24 11:46:50|7309.5|7303.5|7309.5|7303.5|7310.3|7304.3|7309.5|7303.5|2
1648122420000|2022-03-24 11:47:00|7309.3|7303.3|7308.8|7302.8|7309.3|7303.3|7308.8|7302.8|6
1648122430000|2022-03-24 11:47:10|7309.5|7303.5|7308.8|7302.8|7309.5|7303.5|7308.8|7302.8|0
1648122460000|2022-03-24 11:47:40|7309.5|7303.5|7309.8|7303.8|7309.8|7303.8|7309.5|7303.5|2
1648122470000|2022-03-24 11:47:50|7310.8|7304.8|7311|7305|7311.5|7305.5|7310.8|7304.8|1
1648122480000|2022-03-24 11:48:00|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|31
1648122490000|2022-03-24 11:48:10|7311.5|7305.5|7309.7|7303.7|7311.5|7305.5|7309.7|7303.7|6
1648122510000|2022-03-24 11:48:30|7310.2|7304.2|7309|7303|7310.5|7304.5|7309|7303|0
1648122530000|2022-03-24 11:48:50|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|0
1648122540000|2022-03-24 11:49:00|7311.2|7305.2|7309.9|7303.9|7311.2|7305.2|7309.9|7303.9|3
1648122580000|2022-03-24 11:49:40|7310|7304|7310|7304|7310|7304|7310|7304|0
1648122600000|2022-03-24 11:50:00|7310.2|7304.2|7309.9|7303.9|7310.2|7304.2|7309.9|7303.9|0
1648122610000|2022-03-24 11:50:10|7312.2|7306.2|7312.2|7306.2|7312.2|7306.2|7312.2|7306.2|1
1648122630000|2022-03-24 11:50:30|7312.6|7306.6|7310.4|7304.4|7312.6|7306.6|7310.4|7304.4|4
1648122640000|2022-03-24 11:50:40|7310.6|7304.6|7310.4|7304.4|7310.6|7304.6|7310.4|7304.4|2
1648122660000|2022-03-24 11:51:00|7311.1|7305.1|7311.4|7305.4|7311.4|7305.4|7311.1|7305.1|0
1648122680000|2022-03-24 11:51:20|7311.9|7305.9|7311.4|7305.4|7311.9|7305.9|7311.4|7305.4|9
1648122690000|2022-03-24 11:51:30|7311.6|7305.6|7312.1|7306.1|7312.1|7306.1|7311.4|7305.4|8
1648122700000|2022-03-24 11:51:40|7311.9|7305.9|7311.9|7305.9|7311.9|7305.9|7311.9|7305.9|1
1648122710000|2022-03-24 11:51:50|7312.4|7306.4|7312.4|7306.4|7312.6|7306.6|7312.4|7306.4|10
1648122720000|2022-03-24 11:52:00|7310.9|7304.9|7310.2|7304.2|7310.9|7304.9|7309.7|7303.7|14
1648122750000|2022-03-24 11:52:30|7310.5|7304.5|7310.2|7304.2|7310.7|7304.7|7310.2|7304.2|2
1648122760000|2022-03-24 11:52:40|7310.4|7304.4|7311.4|7305.4|7311.6|7305.6|7310.4|7304.4|1
1648122770000|2022-03-24 11:52:50|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.1|7305.1|0
1648122780000|2022-03-24 11:53:00|7311.9|7305.9|7312.1|7306.1|7312.1|7306.1|7311.9|7305.9|0
1648122790000|2022-03-24 11:53:10|7311.6|7305.6|7311.4|7305.4|7311.6|7305.6|7311.4|7305.4|5
1648122800000|2022-03-24 11:53:20|7311.1|7305.1|7311.6|7305.6|7311.6|7305.6|7311.1|7305.1|0
1648122810000|2022-03-24 11:53:30|7311.1|7305.1|7311.1|7305.1|7311.1|7305.1|7311.1|7305.1|0
1648122820000|2022-03-24 11:53:40|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|0
1648122840000|2022-03-24 11:54:00|7311.9|7305.9|7311.9|7305.9|7311.9|7305.9|7311.9|7305.9|9
1648122850000|2022-03-24 11:54:10|7311.6|7305.6|7311.9|7305.9|7311.9|7305.9|7311.6|7305.6|1
1648122870000|2022-03-24 11:54:30|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|0
1648122880000|2022-03-24 11:54:40|7311.4|7305.4|7311.9|7305.9|7311.9|7305.9|7311.4|7305.4|0
1648122900000|2022-03-24 11:55:00|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|0
1648122940000|2022-03-24 11:55:40|||||||||6
1648122950000|2022-03-24 11:55:50|||||||||1
1648122980000|2022-03-24 11:56:20|||||||||1
1648123000000|2022-03-24 11:56:40|||||||||4
1648123020000|2022-03-24 11:57:00|7309.6|7303.6|7309.1|7303.1|7309.6|7303.6|7309.1|7303.1|5
1648123030000|2022-03-24 11:57:10|||||||||1
1648123040000|2022-03-24 11:57:20|7309.3|7303.3|7311.1|7305.1|7311.9|7305.9|7309.3|7303.3|4
1648123050000|2022-03-24 11:57:30|7311.6|7305.6|7311.4|7305.4|7311.9|7305.9|7311.1|7305.1|2
1648123060000|2022-03-24 11:57:40|7311.6|7305.6|7310.8|7304.8|7311.6|7305.6|7310.8|7304.8|0
1648123070000|2022-03-24 11:57:50|7311.1|7305.1|7311.6|7305.6|7311.9|7305.9|7310.3|7304.3|1
1648123080000|2022-03-24 11:58:00|7311.9|7305.9|7312.1|7306.1|7312.1|7306.1|7311.9|7305.9|1
1648123090000|2022-03-24 11:58:10|7312.6|7306.6|7315.9|7309.9|7315.9|7309.9|7312.6|7306.6|22
1648123110000|2022-03-24 11:58:30|7315.2|7309.2|7315.4|7309.4|7315.4|7309.4|7315.2|7309.2|0
1648123120000|2022-03-24 11:58:40|7318.2|7308.2|7318.2|7308.2|7318.2|7308.2|7318.2|7308.2|2
1648123140000|2022-03-24 11:59:00|7317.6|7311.6|7322.2|7316.2|7322.2|7316.2|7317.6|7311.6|0
1648123150000|2022-03-24 11:59:10|7322.7|7316.7|7316.2|7310.2|7323.3|7316.7|7316.2|7310.2|10
1648123160000|2022-03-24 11:59:20|7317.2|7311.2|7319.4|7313.4|7320.9|7313.4|7317.2|7310.9|6
1648123170000|2022-03-24 11:59:30|7320.2|7314.2|7318.7|7312.7|7321.2|7315.2|7317.9|7310.4|4
1648123180000|2022-03-24 11:59:40|7319.2|7313.2|7318.4|7312.4|7319.2|7313.2|7318.4|7312.4|1
1648123190000|2022-03-24 11:59:50|7317.4|7311.4|7317.2|7311.2|7317.4|7311.4|7317.2|7311.2|0
1648123200000|2022-03-24 12:00:00|7317.9|7311.9|7317.6|7311.6|7317.9|7311.9|7317.6|7311.6|0
1648123210000|2022-03-24 12:00:10|7317.4|7311.4|7317.7|7311.7|7317.9|7311.9|7317.4|7311.4|0
1648123240000|2022-03-24 12:00:40|7320|7314|7322.9|7316.9|7322.9|7316.9|7320|7314|5
1648123250000|2022-03-24 12:00:50|7323.2|7317.2|7322.9|7316.9|7323.2|7317.2|7322.9|7316.9|12
1648123270000|2022-03-24 12:01:10|7322.4|7316.4|7321.9|7315.9|7322.4|7316.4|7321.9|7315.9|0
1648123280000|2022-03-24 12:01:20|7322.2|7316.2|7324.7|7318.7|7324.9|7318.9|7322.2|7316.2|2
1648123290000|2022-03-24 12:01:30|7325|7319|7324.9|7318.9|7325.2|7319.2|7324.9|7318.9|2
1648123300000|2022-03-24 12:01:40|7324.7|7318.7|7324.4|7318.4|7325|7319|7324.2|7318.2|3
1648123310000|2022-03-24 12:01:50|7324.2|7318.2|7324.2|7318.2|7324.5|7318.5|7324.2|7318.2|1
1648123320000|2022-03-24 12:02:00|7324.5|7318.5|7324.2|7318.2|7324.5|7318.5|7324.2|7318.2|0
1648123340000|2022-03-24 12:02:20|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|1
1648123350000|2022-03-24 12:02:30|7325.5|7319.5|7325.5|7319.5|7326.6|7320.6|7325|7319|4
1648123360000|2022-03-24 12:02:40|7325.2|7319.2|7324.7|7318.7|7325.2|7319.2|7324.7|7318.7|0
1648123380000|2022-03-24 12:03:00|7326.3|7320.3|7325.5|7319.5|7326.4|7320.4|7325|7319|1
1648123390000|2022-03-24 12:03:10|7325.9|7319.9|7325.7|7319.7|7325.9|7319.9|7325.2|7319.2|0
1648123400000|2022-03-24 12:03:20|7325|7319|7324.7|7318.7|7325|7319|7324.7|7318.7|0
1648123410000|2022-03-24 12:03:30|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|0
1648123420000|2022-03-24 12:03:40|7325.5|7319.5|7324.7|7318.7|7326.9|7320.9|7324.7|7318.7|2
1648123430000|2022-03-24 12:03:50|7324.9|7318.9|7324.4|7318.4|7324.9|7318.9|7324.4|7318.4|0
1648123440000|2022-03-24 12:04:00|7324.6|7318.6|7326.2|7320.2|7328.6|7322.6|7324.6|7318.6|7
1648123450000|2022-03-24 12:04:10|7327.6|7321.6|7326.2|7320.2|7327.6|7321.6|7326.2|7320.2|3
1648123460000|2022-03-24 12:04:20|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|1
1648123470000|2022-03-24 12:04:30|7327|7321|7328.4|7322.4|7328.4|7322.4|7326.5|7320.5|0
1648123480000|2022-03-24 12:04:40|7326.5|7320.5|7326.5|7320.5|7327|7321|7326.5|7320.5|0
1648123500000|2022-03-24 12:05:00|7326.8|7320.8|7325.2|7319.2|7328.6|7322.6|7325.2|7319.2|7
1648123510000|2022-03-24 12:05:10|7325|7319|7324.7|7318.7|7325.2|7319.2|7324.7|7318.7|0
1648123520000|2022-03-24 12:05:20|7325|7319|7325.5|7319.5|7325.5|7319.5|7325|7319|0
1648123540000|2022-03-24 12:05:40|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|0
1648123550000|2022-03-24 12:05:50|7325.7|7319.7|7325.9|7319.9|7325.9|7319.9|7325.7|7319.7|0
1648123560000|2022-03-24 12:06:00|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|0
1648123570000|2022-03-24 12:06:10|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|0
1648123580000|2022-03-24 12:06:20|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|2
1648123600000|2022-03-24 12:06:40|7326.4|7320.4|7325.2|7319.2|7326.4|7320.4|7324.9|7318.9|5
1648123620000|2022-03-24 12:07:00|7324.7|7318.7|7323.9|7317.9|7324.9|7318.9|7323.9|7317.9|3
1648123640000|2022-03-24 12:07:20|||||||||1
1648123650000|2022-03-24 12:07:30|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|7324.9|7318.9|5
1648123670000|2022-03-24 12:07:50|7325.4|7319.4|7326.2|7320.2|7326.4|7320.4|7325.4|7319.4|0
1648123680000|2022-03-24 12:08:00|7326.9|7320.9|7326.4|7320.4|7326.9|7320.9|7325.4|7319.4|4
1648123700000|2022-03-24 12:08:20|7326.2|7320.2|7326.2|7320.2|7328.4|7322.4|7326.2|7320.2|4
1648123710000|2022-03-24 12:08:30|7326|7320|7326|7320|7326|7320|7326|7320|0
1648123720000|2022-03-24 12:08:40|7327.7|7321.7|7325.3|7319.3|7328.2|7322.2|7325.3|7319.3|0
1648123730000|2022-03-24 12:08:50|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|7325.1|7319.1|0
1648123770000|2022-03-24 12:09:30|7326|7320|7326.5|7320.5|7326.5|7320.5|7326|7320|2
1648123780000|2022-03-24 12:09:40|7326.2|7320.2|7328|7322|7328|7322|7326|7320|1
1648123800000|2022-03-24 12:10:00|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1648123810000|2022-03-24 12:10:10|7329.4|7323.4|7330.7|7324.7|7331.7|7325.7|7329.4|7323.4|18
1648123820000|2022-03-24 12:10:20|7330.5|7324.5|7331|7325|7331|7325|7330.5|7324.5|12
1648123830000|2022-03-24 12:10:30|7330.5|7324.5|7330.1|7324.1|7331|7325|7330.1|7324.1|10
1648123840000|2022-03-24 12:10:40|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|0
1648123860000|2022-03-24 12:11:00|7329.1|7323.1|7328.1|7322.1|7329.1|7323.1|7328.1|7322.1|1
1648123870000|2022-03-24 12:11:10|7327.9|7321.9|7327.6|7321.6|7327.9|7321.9|7327.6|7321.6|0
1648123890000|2022-03-24 12:11:30|7327.9|7321.9|7328.1|7322.1|7328.1|7322.1|7327.9|7321.9|2
1648123900000|2022-03-24 12:11:40|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|7327.9|7321.9|0
1648123910000|2022-03-24 12:11:50|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|31
1648123920000|2022-03-24 12:12:00|7327.4|7321.4|7326.9|7320.9|7327.4|7321.4|7326.9|7320.9|13
1648123930000|2022-03-24 12:12:10|7326.1|7320.1|7325.9|7319.9|7326.1|7320.1|7325.9|7319.9|3
1648123940000|2022-03-24 12:12:20|7325.6|7319.6|7319.9|7313.9|7325.6|7319.6|7319.9|7313.9|2
1648123950000|2022-03-24 12:12:30|7319.4|7313.4|7319.7|7313.7|7319.7|7313.7|7319.2|7313.2|1
1648123960000|2022-03-24 12:12:40|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|7319.9|7313.9|0
1648123970000|2022-03-24 12:12:50|7320.2|7314.2|7321.4|7315.4|7321.4|7315.4|7320.2|7314.2|0
1648123980000|2022-03-24 12:13:00|7321.7|7315.7|7320.9|7314.9|7321.7|7315.7|7320.9|7314.9|0
1648123990000|2022-03-24 12:13:10|7321.9|7315.9|7322.1|7316.1|7322.1|7316.1|7321.6|7315.6|0
1648124000000|2022-03-24 12:13:20|7321.6|7315.6|7322.6|7316.6|7322.6|7316.6|7321.6|7315.6|0
1648124010000|2022-03-24 12:13:30|7322.2|7316.2|7321.4|7315.4|7322.2|7316.2|7321.4|7315.4|2
1648124020000|2022-03-24 12:13:40|7320.9|7314.9|7320.2|7314.2|7320.9|7314.9|7320.2|7314.2|0
1648124040000|2022-03-24 12:14:00|7321.7|7315.7|7320.7|7314.7|7321.7|7315.7|7320.7|7314.7|1
1648124050000|2022-03-24 12:14:10|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|0
1648124070000|2022-03-24 12:14:30|7320.6|7314.6|7321.7|7315.7|7322.2|7316.2|7320.6|7314.6|2
1648124080000|2022-03-24 12:14:40|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7321.7|7315.7|0
1648124100000|2022-03-24 12:15:00|7326.2|7320.2|7326.7|7320.7|7328.2|7322.2|7326.2|7320.2|3
1648124110000|2022-03-24 12:15:10|7327.5|7321.5|7327.7|7321.7|7328.2|7322.2|7327.5|7321.5|0
1648124130000|2022-03-24 12:15:30|7327.9|7321.9|7328|7322|7328.7|7322.7|7327.9|7321.9|0
1648124140000|2022-03-24 12:15:40|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|0
1648124160000|2022-03-24 12:16:00|7327.8|7321.8|7327.3|7321.3|7328|7322|7327.3|7321.3|1
1648124170000|2022-03-24 12:16:10|7327|7321|7326|7320|7327|7321|7326|7320|1
1648124180000|2022-03-24 12:16:20|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|7325.8|7319.8|1
1648124190000|2022-03-24 12:16:30|7325.3|7319.3|7323|7317|7325.3|7319.3|7323|7317|4
1648124200000|2022-03-24 12:16:40|7322.5|7316.5|7324|7318|7324|7318|7322.5|7316.5|1
1648124210000|2022-03-24 12:16:50|7324.5|7318.5|7325.7|7319.7|7325.8|7319.8|7324.5|7318.5|0
1648124220000|2022-03-24 12:17:00|7325.3|7319.3|7324.8|7318.8|7325.3|7319.3|7324.8|7318.8|0
1648124230000|2022-03-24 12:17:10|7322.9|7316.9|7326.2|7320.2|7326.5|7320.5|7322.9|7316.9|6
1648124260000|2022-03-24 12:17:40|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|7326.5|7320.5|0
1648124270000|2022-03-24 12:17:50|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|7327.8|7321.8|1
1648124280000|2022-03-24 12:18:00|7328|7322|7330.5|7324.5|7330.5|7324.5|7328|7322|3
1648124290000|2022-03-24 12:18:10|7330.2|7324.2|7329.8|7323.8|7330.7|7324.7|7329.5|7323.5|1
1648124300000|2022-03-24 12:18:20|7329.7|7323.7|7328.7|7322.7|7329.7|7323.7|7328.7|7322.7|1
1648124320000|2022-03-24 12:18:40|7329.9|7323.9|7333.5|7327.5|7333.5|7327.5|7329.9|7323.9|4
1648124330000|2022-03-24 12:18:50|7332.5|7326.5|7332.3|7326.3|7332.5|7326.5|7332.3|7326.3|3
1648124340000|2022-03-24 12:19:00|7332.5|7326.5|7332.5|7326.5|7333.8|7327.8|7332.5|7326.5|0
1648124350000|2022-03-24 12:19:10|7332|7326|7331.2|7325.2|7332|7326|7331.2|7325.2|1
1648124360000|2022-03-24 12:19:20|7331.5|7325.5|7332.5|7326.5|7332.5|7326.5|7331.2|7325.2|2
1648124370000|2022-03-24 12:19:30|7332.8|7326.8|7337|7331|7337|7331|7331.7|7325.7|6
1648124380000|2022-03-24 12:19:40|7336.8|7330.8|7341.1|7335.1|7344.5|7338.5|7336.8|7330.8|12
1648124390000|2022-03-24 12:19:50|7340.8|7334.8|7340|7334|7340.8|7334.8|7340|7334|0
1648124400000|2022-03-24 12:20:00|7339.5|7333.5|7337.6|7331.6|7339.5|7333.5|7337.6|7331.6|27
1648124410000|2022-03-24 12:20:10|7337.4|7331.4|7339.6|7333.6|7339.6|7333.6|7337.3|7331.3|1
1648124420000|2022-03-24 12:20:20|7338.6|7332.6|7338.6|7332.6|7339.1|7333.1|7338.6|7332.6|2
1648124430000|2022-03-24 12:20:30|7338.4|7332.4|7342.7|7336.7|7343.1|7337.1|7338.4|7332.4|5
1648124440000|2022-03-24 12:20:40|7342.4|7336.4|7342|7336|7343.6|7337.6|7341.2|7335.2|9
1648124450000|2022-03-24 12:20:50|7340.1|7334.1|7342.8|7336.8|7343.3|7337.3|7339.8|7333.8|3
1648124460000|2022-03-24 12:21:00|7341.5|7335.5|7335.6|7329.6|7341.5|7335.5|7335.6|7329.6|59
1648124470000|2022-03-24 12:21:10|7337.5|7331.5|7338|7332|7339.6|7333.6|7337.5|7331.5|1
1648124480000|2022-03-24 12:21:20|7338.5|7332.5|7338.3|7332.3|7338.5|7332.5|7338|7332|2
1648124490000|2022-03-24 12:21:30|7338|7332|7337.8|7331.8|7338.5|7332.5|7337.8|7331.8|0
1648124500000|2022-03-24 12:21:40|7336.8|7330.8|7336.8|7330.8|7337.8|7331.8|7336.8|7330.8|0
1648124530000|2022-03-24 12:22:10|7336.3|7330.3|7334.8|7328.8|7336.3|7330.3|7334.1|7328.1|1
1648124540000|2022-03-24 12:22:20|7334.1|7328.1|7333.1|7327.1|7334.1|7328.1|7333.1|7327.1|0
1648124550000|2022-03-24 12:22:30|7334.4|7328.4|7334.3|7328.3|7334.6|7328.6|7334.3|7328.3|2
1648124570000|2022-03-24 12:22:50|||||||||1
1648124590000|2022-03-24 12:23:10|7334.1|7328.1|7334.8|7328.8|7334.8|7328.8|7334.1|7328.1|1
1648124610000|2022-03-24 12:23:30|7335.3|7329.3|7335.8|7329.8|7335.8|7329.8|7335.3|7329.3|2
1648124620000|2022-03-24 12:23:40|7336.8|7330.8|7335.8|7329.8|7337.3|7331.3|7335.8|7329.8|2
1648124630000|2022-03-24 12:23:50|7335.4|7329.4|7334.6|7328.6|7335.4|7329.4|7334.6|7328.6|2
1648124640000|2022-03-24 12:24:00|7335|7329|7334.1|7328.1|7335|7329|7334.1|7328.1|1
1648124650000|2022-03-24 12:24:10|7332.8|7326.8|7333.8|7327.8|7333.8|7327.8|7332.6|7326.6|2
1648124660000|2022-03-24 12:24:20|7333.6|7327.6|7333.3|7327.3|7334.3|7328.3|7333.3|7327.3|0
1648124670000|2022-03-24 12:24:30|7332.8|7326.8|7332.8|7326.8|7333.8|7327.8|7332.6|7326.6|1
1648124680000|2022-03-24 12:24:40|7333.3|7327.3|7334.6|7328.6|7334.8|7328.8|7332.8|7326.8|0
1648124690000|2022-03-24 12:24:50|7333.9|7327.9|7333.3|7327.3|7333.9|7327.9|7333.3|7327.3|0
1648124700000|2022-03-24 12:25:00|7333.6|7327.6|7333.3|7327.3|7333.8|7327.8|7333.3|7327.3|0
1648124710000|2022-03-24 12:25:10|7333.8|7327.8|7333.3|7327.3|7333.8|7327.8|7333.3|7327.3|0
1648124720000|2022-03-24 12:25:20|7331.1|7325.1|7331.6|7325.6|7331.6|7325.6|7331.1|7325.1|2
1648124730000|2022-03-24 12:25:30|7331.8|7325.8|7331.8|7325.8|7332.3|7326.3|7331.8|7325.8|1
1648124740000|2022-03-24 12:25:40|7330.6|7324.6|7333.3|7327.3|7333.8|7327.8|7330.6|7324.6|6
1648124750000|2022-03-24 12:25:50|7334.3|7328.3|7333.3|7327.3|7334.3|7328.3|7332.3|7326.3|2
1648124760000|2022-03-24 12:26:00|7333.6|7327.6|7333.3|7327.3|7333.8|7327.8|7333.3|7327.3|0
1648124770000|2022-03-24 12:26:10|7340.3|7334.3|7335.4|7329.4|7340.3|7334.3|7334.9|7328.9|20
1648124780000|2022-03-24 12:26:20|7335.9|7329.9|7337|7331|7337|7331|7335.9|7329.9|2
1648124790000|2022-03-24 12:26:30|7337.5|7331.5|7337.5|7331.5|7337.8|7331.8|7337.5|7331.5|0
1648124800000|2022-03-24 12:26:40|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|7336.7|7330.7|2
1648124810000|2022-03-24 12:26:50|7336.5|7330.5|7336.7|7330.7|7336.7|7330.7|7336.5|7330.5|2
1648124820000|2022-03-24 12:27:00|||||||||1
1648124830000|2022-03-24 12:27:10|7333|7327|7332.8|7326.8|7333|7327|7332.8|7326.8|3
1648124840000|2022-03-24 12:27:20|7333.1|7327.1|7335.7|7329.7|7335.7|7329.7|7333.1|7327.1|2
1648124850000|2022-03-24 12:27:30|7336|7330|7336|7330|7336|7330|7336|7330|1
1648124870000|2022-03-24 12:27:50|7335.7|7329.7|7336.4|7330.4|7336.9|7330.9|7333.8|7327.8|6
1648124880000|2022-03-24 12:28:00|7336.1|7330.1|7335.9|7329.9|7336.4|7330.4|7335.9|7329.9|0
1648124890000|2022-03-24 12:28:10|7335.4|7329.4|7334.6|7328.6|7335.4|7329.4|7334.6|7328.6|0
1648124900000|2022-03-24 12:28:20|7335.8|7329.8|7337.9|7331.9|7337.9|7331.9|7335.8|7329.8|2
1648124910000|2022-03-24 12:28:30|7340.5|7334.5|7339.7|7333.7|7340.5|7334.5|7339.7|7333.7|54
1648124920000|2022-03-24 12:28:40|7341.1|7335.1|7340.8|7334.8|7341.1|7335.1|7340.5|7334.5|1
1648124930000|2022-03-24 12:28:50|7343.2|7337.2|7343.1|7337.1|7344.1|7338.1|7342.4|7336.4|1
1648124940000|2022-03-24 12:29:00|7346.2|7331.2|7341.1|7335.1|7346.2|7335.1|7340.7|7331.2|1
1648124950000|2022-03-24 12:29:10|7341.7|7335.7|7340.6|7334.6|7341.7|7335.7|7340.6|7334.6|3
1648124960000|2022-03-24 12:29:20|7343.4|7337.4|7340.9|7334.9|7343.4|7337.4|7340.7|7333.2|5
1648124970000|2022-03-24 12:29:30|7341.7|7335.7|7343.5|7333.5|7344.7|7338.7|7341.7|7333.5|1
1648124980000|2022-03-24 12:29:40|7342|7336|7340.8|7330.8|7345.6|7337.3|7340.8|7330.8|0
1648124990000|2022-03-24 12:29:50|7341.1|7331.1|7345.5|7330.5|7345.5|7331.1|7341.1|7329.7|1
1648125000000|2022-03-24 12:30:00|7344.8|7329.8|7341.6|7326.6|7346.6|7332.1|7336.4|7326.6|3
1648125010000|2022-03-24 12:30:10|7343.9|7328.9|7327.7|7321.7|7343.9|7329.5|7327.7|7321.7|6
1648125020000|2022-03-24 12:30:20|7326.6|7320.6|7330.5|7324.5|7339.3|7325.8|7326.6|7320.6|23
1648125030000|2022-03-24 12:30:30|7330|7324|7335.9|7325.9|7335.9|7325.9|7328.8|7322.8|13
1648125040000|2022-03-24 12:30:40|7335.5|7325.5|7334.8|7324.8|7335.5|7325.5|7334.8|7324.8|0
1648125050000|2022-03-24 12:30:50|7331.2|7325.2|7334.3|7324.3|7334.8|7325.2|7329.8|7323.8|25
1648125060000|2022-03-24 12:31:00|7334|7324|7331.9|7325.9|7334|7326.1|7331.9|7323.4|0
1648125070000|2022-03-24 12:31:10|7331.3|7325.3|7331.5|7325.5|7331.5|7325.5|7329.8|7323.8|2
1648125080000|2022-03-24 12:31:20|7330.3|7324.3|7334.1|7324.1|7334.1|7324.6|7329.6|7323.6|3
1648125090000|2022-03-24 12:31:30|7334.6|7324.6|7334.6|7324.6|7334.6|7324.6|7334.6|7324.6|0
1648125100000|2022-03-24 12:31:40|7334.4|7324.4|7334.4|7324.4|7334.4|7324.4|7334.4|7324.4|0
1648125110000|2022-03-24 12:31:50|7334.1|7324.1|7334.4|7324.4|7334.4|7324.4|7334.1|7324.1|0
1648125120000|2022-03-24 12:32:00|7334.6|7324.6|7335.8|7320.8|7338.7|7324.6|7334.6|7320.8|2
1648125130000|2022-03-24 12:32:10|7336.1|7321.1|7332.3|7322.3|7337.3|7323|7332.3|7320.8|0
1648125140000|2022-03-24 12:32:20|7333.9|7323.9|7334.9|7328.9|7337.7|7329.4|7332.3|7322.6|0
1648125150000|2022-03-24 12:32:30|7335.2|7329.2|7334.9|7328.9|7337.9|7329.2|7334.7|7327.2|0
1648125160000|2022-03-24 12:32:40|7337.2|7327.2|7336.7|7326.7|7337.2|7328.7|7333.3|7326.1|0
1648125170000|2022-03-24 12:32:50|7337.2|7327.2|7333.5|7327.5|7337.2|7328.4|7333.5|7326.3|0
1648125180000|2022-03-24 12:33:00|7334.2|7328.2|7326.8|7320.8|7335.1|7329.1|7326.8|7319.4|5
1648125190000|2022-03-24 12:33:10|7327.6|7321.6|7331.7|7321.7|7331.7|7323.5|7327.6|7321.6|2
1648125200000|2022-03-24 12:33:20|7332.2|7322.2|7332.2|7326.2|7333|7326.4|7330.5|7321.4|0
1648125210000|2022-03-24 12:33:30|7332|7326|7335.9|7329.9|7336.2|7330.2|7332|7326|1
1648125220000|2022-03-24 12:33:40|7336.2|7330.2|7334.7|7328.7|7336.2|7330.2|7334.7|7328.7|1
1648125230000|2022-03-24 12:33:50|7334.2|7328.2|7337.1|7331.1|7337.1|7331.1|7333.8|7327.8|5
1648125240000|2022-03-24 12:34:00|7337.5|7331.5|7338.2|7332.2|7338.2|7332.2|7336.4|7330.4|2
1648125250000|2022-03-24 12:34:10|7337.5|7331.5|7337|7331|7337.5|7331.5|7333.7|7327.7|8
1648125260000|2022-03-24 12:34:20|7336.7|7330.7|7335.8|7329.8|7336.7|7330.7|7335.8|7329.8|0
1648125270000|2022-03-24 12:34:30|7335.5|7329.5|7336.6|7330.6|7336.6|7330.6|7335.3|7329.3|0
1648125280000|2022-03-24 12:34:40|7336.3|7330.3|7337.4|7331.4|7338.3|7332.3|7336.3|7330.3|0
1648125290000|2022-03-24 12:34:50|7337.6|7331.6|7338.1|7332.1|7338.1|7332.1|7337.4|7331.4|3
1648125300000|2022-03-24 12:35:00|7337.9|7331.9|7337.6|7331.6|7337.9|7331.9|7337.4|7331.4|0
1648125310000|2022-03-24 12:35:10|7337.1|7331.1|7337.5|7331.5|7337.8|7331.8|7336.4|7330.4|2
1648125320000|2022-03-24 12:35:20|7337.2|7331.2|7339|7333|7339|7333|7335.2|7329.2|1
1648125330000|2022-03-24 12:35:30|7338.7|7332.7|7338.7|7332.7|7338.7|7332.7|7338.7|7332.7|0
1648125340000|2022-03-24 12:35:40|7338.5|7332.5|7338.5|7332.5|7338.7|7332.7|7338.5|7332.5|0
1648125350000|2022-03-24 12:35:50|7338.3|7332.3|7338.3|7332.3|7338.5|7332.5|7338.3|7332.3|0
1648125360000|2022-03-24 12:36:00|7339|7333|7339|7333|7339|7333|7339|7333|0
1648125370000|2022-03-24 12:36:10|7338.6|7332.6|7339|7333|7339.6|7333.6|7338.6|7332.6|0
1648125390000|2022-03-24 12:36:30|7338.8|7332.8|7339.1|7333.1|7339.1|7333.1|7337.9|7331.9|1
1648125400000|2022-03-24 12:36:40|7338.8|7332.8|7335.8|7329.8|7338.8|7332.8|7335.8|7329.8|1
1648125410000|2022-03-24 12:36:50|7335.3|7329.3|7336.5|7330.5|7337|7331|7335.3|7329.3|0
1648125420000|2022-03-24 12:37:00|7335.8|7329.8|7336.5|7330.5|7336.5|7330.5|7335.4|7329.4|0
1648125430000|2022-03-24 12:37:10|7336.3|7330.3|7335.2|7329.2|7336.3|7330.3|7335.2|7329.2|2
1648125440000|2022-03-24 12:37:20|7335|7329|7332.2|7326.2|7335|7329|7331.7|7325.7|3
1648125450000|2022-03-24 12:37:30|7333.8|7327.8|7334.1|7328.1|7334.8|7328.8|7333.8|7327.8|3
1648125460000|2022-03-24 12:37:40|7334.3|7328.3|7334.5|7328.5|7335|7329|7334.3|7328.3|0
1648125470000|2022-03-24 12:37:50|7335|7329|7335|7329|7335|7329|7334.3|7328.3|0
1648125480000|2022-03-24 12:38:00|7334.8|7328.8|7335.3|7329.3|7335.3|7329.3|7334.8|7328.8|1
1648125490000|2022-03-24 12:38:10|7335.6|7329.6|7335|7329|7338.1|7332.1|7335|7329|1
1648125500000|2022-03-24 12:38:20|7334.7|7328.7|7334.7|7328.7|7334.9|7328.9|7334.4|7328.4|2
1648125510000|2022-03-24 12:38:30|7334.5|7328.5|7335|7329|7335.2|7329.2|7334.5|7328.5|1
1648125520000|2022-03-24 12:38:40|7334.8|7328.8|7332.5|7326.5|7334.8|7328.8|7332.5|7326.5|1
1648125530000|2022-03-24 12:38:50|7332|7326|7331|7325|7332|7326|7330.4|7324.4|1
1648125540000|2022-03-24 12:39:00|7330.7|7324.7|7330.7|7324.7|7331|7325|7330.4|7324.4|1
1648125550000|2022-03-24 12:39:10|7331|7325|7328.5|7322.5|7331|7325|7328.5|7322.5|1
1648125560000|2022-03-24 12:39:20|7328.8|7322.8|7328|7322|7329.1|7323.1|7328|7322|2
1648125570000|2022-03-24 12:39:30|7328.2|7322.2|7329.8|7323.8|7329.8|7323.8|7328.2|7322.2|3
1648125580000|2022-03-24 12:39:40|7330.5|7324.5|7332|7326|7332|7326|7330.5|7324.5|1
1648125590000|2022-03-24 12:39:50|7331.3|7325.3|7332.3|7326.3|7332.3|7326.3|7331.3|7325.3|0
1648125600000|2022-03-24 12:40:00|7331.6|7325.6|7332.5|7326.5|7333.3|7327.3|7331.4|7325.4|2
1648125610000|2022-03-24 12:40:10|7332.2|7326.2|7330.5|7324.5|7332.2|7326.2|7329.6|7323.6|10
1648125620000|2022-03-24 12:40:20|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|0
1648125630000|2022-03-24 12:40:30|7332.1|7326.1|7332.3|7326.3|7332.3|7326.3|7331.8|7325.8|1
1648125640000|2022-03-24 12:40:40|7333|7327|7332.8|7326.8|7333|7327|7332.8|7326.8|0
1648125650000|2022-03-24 12:40:50|7333.3|7327.3|7334.3|7328.3|7335.3|7329.3|7333.3|7327.3|1
1648125660000|2022-03-24 12:41:00|7334.1|7328.1|7333.4|7327.4|7334.1|7328.1|7333.4|7327.4|0
1648125670000|2022-03-24 12:41:10|7334.1|7328.1|7333.3|7327.3|7334.1|7328.1|7331.2|7325.2|3
1648125680000|2022-03-24 12:41:20|7333.1|7327.1|7334.1|7328.1|7334.1|7328.1|7333.1|7327.1|0
1648125690000|2022-03-24 12:41:30|7334.6|7328.6|7334.9|7328.9|7334.9|7328.9|7334.6|7328.6|0
1648125700000|2022-03-24 12:41:40|7335.4|7329.4|7337.1|7331.1|7337.1|7331.1|7335.2|7329.2|0
1648125710000|2022-03-24 12:41:50|7336.9|7330.9|7336.3|7330.3|7336.9|7330.9|7336|7330|1
1648125720000|2022-03-24 12:42:00|7336|7330|7333.2|7327.2|7336.3|7330.3|7332.4|7326.4|1
1648125730000|2022-03-24 12:42:10|7332.9|7326.9|7332.9|7326.9|7332.9|7326.9|7332.9|7326.9|0
1648125740000|2022-03-24 12:42:20|7332.4|7326.4|7329|7323|7332.4|7326.4|7329|7323|1
1648125750000|2022-03-24 12:42:30|7328.8|7322.8|7331.1|7325.1|7331.1|7325.1|7328.8|7322.8|2
1648125760000|2022-03-24 12:42:40|7331.9|7325.9|7332.2|7326.2|7332.2|7326.2|7331.9|7325.9|0
1648125770000|2022-03-24 12:42:50|7332.9|7326.9|7337.5|7331.5|7339|7331.8|7332.9|7326.9|4
1648125780000|2022-03-24 12:43:00|7337.3|7331.3|7336.7|7330.7|7337.3|7331.3|7336.7|7330.7|3
1648125790000|2022-03-24 12:43:10|7337.4|7331.4|7338.2|7332.2|7338.5|7332.5|7337.4|7331.4|3
1648125800000|2022-03-24 12:43:20|7339.2|7333.2|7342.8|7336.8|7342.8|7336.8|7339.2|7333.2|3
1648125810000|2022-03-24 12:43:30|7342.7|7336.7|7343.3|7337.3|7343.3|7337.3|7342.2|7336.2|9
1648125820000|2022-03-24 12:43:40|7344.4|7338.4|7344.1|7338.1|7345.1|7339.1|7344.1|7338.1|4
1648125830000|2022-03-24 12:43:50|7343.8|7337.8|7344.1|7338.1|7344.3|7338.3|7343.8|7337.8|3
1648125840000|2022-03-24 12:44:00|7345|7339|7345|7339|7346.2|7340.2|7345|7339|11
1648125850000|2022-03-24 12:44:10|7345.5|7339.5|7344.7|7334.7|7345.5|7339.5|7340|7333.3|4
1648125860000|2022-03-24 12:44:20|7347.2|7341.2|7345.2|7339.2|7351.3|7341.8|7345.2|7336.3|6
1648125870000|2022-03-24 12:44:30|7345.4|7339.4|7345.9|7339.9|7345.9|7339.9|7345.2|7339.2|0
1648125880000|2022-03-24 12:44:40|7345.7|7339.7|7347.7|7337.7|7347.7|7339.7|7344.9|7337.7|2
1648125890000|2022-03-24 12:44:50|7348|7338|7348.2|7342.2|7348.2|7342.2|7346.8|7338|1
1648128600000|2022-03-24 13:30:00|7361.4|7355.4|7360.5|7354.5|7361.4|7355.4|7357.2|7351.2|231
1648128610000|2022-03-24 13:30:10|7360.2|7354.2|7359.7|7353.7|7364.5|7356.2|7356.5|7350.5|58
1648128620000|2022-03-24 13:30:20|7359.5|7353.5|7351.1|7345.1|7362.2|7356.2|7349.5|7343.5|32
1648128630000|2022-03-24 13:30:30|7350.8|7344.8|7353.7|7347.7|7354.4|7348.4|7348.3|7342.3|53
1648128640000|2022-03-24 13:30:40|7351.5|7345.5|7357.5|7351.5|7357.5|7351.5|7351.3|7345.3|61
1648128650000|2022-03-24 13:30:50|7355.1|7349.1|7359.7|7353.7|7362|7356|7355.1|7349.1|41
1648128660000|2022-03-24 13:31:00|7360.5|7354.5|7362.6|7356.6|7363.7|7357.7|7359.2|7353.2|32
1648128670000|2022-03-24 13:31:10|7361.3|7355.3|7357.8|7351.8|7361.5|7355.5|7353.8|7347.8|47
1648128680000|2022-03-24 13:31:20|7358.1|7352.1|7358.6|7352.6|7361.1|7355.1|7356.3|7350.3|19
1648128690000|2022-03-24 13:31:30|7358.4|7352.4|7362.4|7356.4|7363.6|7357.6|7358.4|7352.4|15
1648128700000|2022-03-24 13:31:40|7363.9|7357.9|7364.1|7358.1|7366.1|7360.1|7361.9|7355.9|31
1648128710000|2022-03-24 13:31:50|7361.8|7355.8|7362.5|7356.5|7363|7357|7360.5|7354.5|11
1648128720000|2022-03-24 13:32:00|7362.2|7356.2|7361.2|7355.2|7362.2|7356.2|7358.5|7352.5|38
1648128730000|2022-03-24 13:32:10|7360.7|7354.7|7336.4|7330.4|7362|7356|7336.4|7330.4|70
1648128740000|2022-03-24 13:32:20|7334.9|7328.9|7345.8|7339.8|7345.8|7339.8|7334.2|7328.2|27
1648128750000|2022-03-24 13:32:30|7346|7340|7344.5|7338.5|7347|7341|7342.7|7336.7|20
1648128760000|2022-03-24 13:32:40|7344.3|7338.3|7343.3|7337.3|7345.3|7339.3|7343.3|7337.3|8
1648128770000|2022-03-24 13:32:50|7343.7|7337.7|7349.7|7343.7|7352.5|7346.5|7343.3|7337.3|12
1648128780000|2022-03-24 13:33:00|7349.4|7343.4|7344.5|7338.5|7349.4|7343.4|7340.7|7334.7|35
1648128790000|2022-03-24 13:33:10|7344|7338|7338.9|7332.9|7344.2|7338.2|7337.7|7331.7|12
1648128800000|2022-03-24 13:33:20|7341.5|7335.5|7346.2|7340.2|7346.5|7340.5|7341.2|7335.2|46
1648128810000|2022-03-24 13:33:30|7345.5|7339.5|7347.6|7341.6|7348.6|7342.6|7345.5|7339.5|7
1648128820000|2022-03-24 13:33:40|7347.8|7341.8|7345.9|7339.9|7348.4|7342.4|7345.9|7339.9|6
1648128830000|2022-03-24 13:33:50|7346.4|7340.4|7350.6|7344.6|7350.9|7344.9|7345.7|7339.7|16
1648128840000|2022-03-24 13:34:00|7350.4|7344.4|7348.6|7342.6|7350.4|7344.4|7347.6|7341.6|28
1648128850000|2022-03-24 13:34:10|7349.1|7343.1|7348.1|7342.1|7349.4|7343.4|7346.6|7340.6|18
1648128860000|2022-03-24 13:34:20|7348.6|7342.6|7350.7|7344.7|7351.4|7345.4|7347.9|7341.9|5
1648128870000|2022-03-24 13:34:30|7350.2|7344.2|7349.4|7343.4|7350.2|7344.2|7348.1|7342.1|2
1648128880000|2022-03-24 13:34:40|7349.1|7343.1|7345.1|7339.1|7349.1|7343.1|7340.8|7334.8|16
1648128890000|2022-03-24 13:34:50|7345|7339|7343.3|7337.3|7346.8|7340.8|7343.1|7337.1|1
1648128900000|2022-03-24 13:35:00|7343|7337|7341.1|7335.1|7343.3|7337.3|7338.3|7332.3|22
1648128910000|2022-03-24 13:35:10|7340.8|7334.8|7341.3|7335.3|7341.3|7335.3|7339.1|7333.1|4
1648128920000|2022-03-24 13:35:20|7341.5|7335.5|7343.2|7337.2|7344|7338|7341|7335|3
1648128930000|2022-03-24 13:35:30|7343.5|7337.5|7343.5|7337.5|7344.5|7338.5|7343.5|7337.5|5
1648128940000|2022-03-24 13:35:40|7343|7337|7343.8|7337.8|7344.5|7338.5|7343|7337|11
1648128950000|2022-03-24 13:35:50|7344|7338|7344.3|7338.3|7344.3|7338.3|7342.5|7336.5|2
1648128960000|2022-03-24 13:36:00|7345|7339|7341.7|7335.7|7346|7340|7341|7335|13
1648128970000|2022-03-24 13:36:10|7341|7335|7336.9|7330.9|7341|7335|7335|7329|22
1648128980000|2022-03-24 13:36:20|7337.1|7331.1|7336.3|7330.3|7338.6|7332.6|7335.1|7329.1|14
1648128990000|2022-03-24 13:36:30|7335.8|7329.8|7338.3|7332.3|7338.3|7332.3|7333.8|7327.8|21
1648129000000|2022-03-24 13:36:40|7338.6|7332.6|7335.6|7329.6|7338.6|7332.6|7333.6|7327.6|9
1648129010000|2022-03-24 13:36:50|7335.2|7329.2|7340|7334|7340|7334|7330.6|7324.6|26
1648129020000|2022-03-24 13:37:00|7339.5|7333.5|7339.4|7333.4|7340|7334|7337.8|7331.8|9
1648129030000|2022-03-24 13:37:10|7339.6|7333.6|7339.9|7333.9|7340.9|7334.9|7339.6|7333.6|11
1648129040000|2022-03-24 13:37:20|7341.4|7335.4|7341.6|7335.6|7342.6|7336.6|7341.1|7335.1|7
1648129050000|2022-03-24 13:37:30|7341.4|7335.4|7347.1|7341.1|7347.1|7341.1|7341.4|7335.4|14
1648129060000|2022-03-24 13:37:40|7346.8|7340.8|7346.9|7340.9|7349.3|7343.3|7345.3|7339.3|9
1648129070000|2022-03-24 13:37:50|7346.4|7340.4|7349.3|7343.3|7349.3|7343.3|7345.7|7339.7|15
1648129080000|2022-03-24 13:38:00|7349|7343|7347.5|7341.5|7349|7343|7346.7|7340.7|8
1648129090000|2022-03-24 13:38:10|7347.8|7341.8|7351.1|7345.1|7351.1|7345.1|7347.8|7341.8|20
1648129100000|2022-03-24 13:38:20|7351.3|7345.3|7349.8|7343.8|7351.3|7345.3|7348.5|7342.5|13
1648129110000|2022-03-24 13:38:30|7349.6|7343.6|7351|7345|7352.5|7346.5|7349.6|7343.6|4
1648129120000|2022-03-24 13:38:40|7351.3|7345.3|7354.7|7348.7|7354.8|7348.8|7350.2|7344.2|19
1648129130000|2022-03-24 13:38:50|7354.8|7348.8|7355.4|7349.4|7356.2|7350.2|7354.2|7348.2|8
1648129140000|2022-03-24 13:39:00|7354.9|7348.9|7353.6|7347.6|7354.9|7348.9|7347.2|7341.2|28
1648129150000|2022-03-24 13:39:10|7353.8|7347.8|7348.3|7342.3|7353.9|7347.9|7347.8|7341.8|7
1648129160000|2022-03-24 13:39:20|7347.5|7341.5|7350.5|7344.5|7350.5|7344.5|7347.5|7341.5|6
1648129170000|2022-03-24 13:39:30|7350.7|7344.7|7357.2|7351.2|7357.2|7351.2|7350.4|7344.4|9
1648129180000|2022-03-24 13:39:40|7356.9|7350.9|7354.4|7348.4|7356.9|7350.9|7354.4|7348.4|5
1648129190000|2022-03-24 13:39:50|7354.7|7348.7|7354.9|7348.9|7356|7350|7354.7|7348.7|4
1648129200000|2022-03-24 13:40:00|7355.5|7349.5|7358.4|7352.4|7358.4|7352.4|7354.9|7348.9|26
1648129210000|2022-03-24 13:40:10|7358.9|7352.9|7358.4|7352.4|7360.1|7354.1|7358.4|7352.4|9
1648129220000|2022-03-24 13:40:20|7358.3|7352.3|7359.1|7353.1|7359.1|7353.1|7357.8|7351.8|5
1648129230000|2022-03-24 13:40:30|7359.3|7353.3|7363.9|7357.9|7365.7|7359.7|7359.3|7353.3|23
1648129240000|2022-03-24 13:40:40|7363.1|7357.1|7363.9|7357.9|7364.9|7358.9|7362.6|7356.6|7
1648129250000|2022-03-24 13:40:50|7363.4|7357.4|7364.4|7358.4|7365.6|7359.6|7363.1|7357.1|6
1648129260000|2022-03-24 13:41:00|7364.7|7358.7|7363.4|7357.4|7365.4|7359.4|7363.4|7357.4|18
1648129270000|2022-03-24 13:41:10|7363.1|7357.1|7364.1|7358.1|7364.1|7358.1|7362.9|7356.9|3
1648129280000|2022-03-24 13:41:20|7363.9|7357.9|7367.9|7361.9|7367.9|7361.9|7363.9|7357.9|14
1648129290000|2022-03-24 13:41:30|7368.1|7362.1|7368.1|7362.1|7368.7|7362.7|7365.3|7359.3|11
1648129300000|2022-03-24 13:41:40|7368.4|7362.4|7367.6|7361.6|7368.4|7362.4|7367.6|7361.6|12
1648129310000|2022-03-24 13:41:50|7367.4|7361.4|7368.9|7362.9|7368.9|7362.9|7367.4|7361.4|4
1648129320000|2022-03-24 13:42:00|7368.7|7362.7|7368.9|7362.9|7369.9|7363.9|7367.4|7361.4|51
1648129330000|2022-03-24 13:42:10|7368.6|7362.6|7368.9|7362.9|7369.1|7363.1|7368.4|7362.4|4
1648129340000|2022-03-24 13:42:20|7368.4|7362.4|7364.7|7358.7|7368.4|7362.4|7362.6|7356.6|12
1648129350000|2022-03-24 13:42:30|7365.2|7359.2|7363.7|7357.7|7365.2|7359.2|7363.7|7357.7|13
1648129360000|2022-03-24 13:42:40|7363.4|7357.4|7364.2|7358.2|7364.2|7358.2|7360.4|7354.4|20
1648129370000|2022-03-24 13:42:50|7364.4|7358.4|7366.2|7360.2|7367.2|7361.2|7364.4|7358.4|17
1648129380000|2022-03-24 13:43:00|7366|7360|7366.5|7360.5|7366.7|7360.7|7363.2|7357.2|11
1648129390000|2022-03-24 13:43:10|7366.2|7360.2|7368|7362|7368|7362|7366.2|7360.2|14
1648129400000|2022-03-24 13:43:20|7368.5|7362.5|7374.7|7368.7|7375.5|7369.5|7368|7362|30
1648129410000|2022-03-24 13:43:30|7375|7369|7376.6|7370.6|7376.6|7370.6|7375|7369|8
1648129420000|2022-03-24 13:43:40|7378.9|7372.9|7383.4|7377.4|7383.4|7377.4|7378.3|7372.3|10
1648129430000|2022-03-24 13:43:50|7383.1|7377.1|7382.5|7376.5|7383.1|7377.1|7381.8|7375.8|14
1648129440000|2022-03-24 13:44:00|7382.3|7376.3|7381.8|7375.8|7383|7377|7381.8|7375.8|6
1648129450000|2022-03-24 13:44:10|7380.4|7374.4|7383.9|7377.9|7384.2|7378.2|7376.3|7370.3|27
1648129460000|2022-03-24 13:44:20|7384.1|7378.1|7394.2|7388.2|7394.7|7388.7|7383.9|7377.9|103
1648129470000|2022-03-24 13:44:30|7394.7|7388.7|7398.8|7392.8|7400.1|7394.1|7392.7|7386.7|53
1648129480000|2022-03-24 13:44:40|7400.3|7394.3|7395.2|7389.2|7400.3|7394.3|7393.9|7387.9|48
1648129490000|2022-03-24 13:44:50|7394.9|7388.9|7392.1|7386.1|7394.9|7388.9|7390|7384|9
1648129500000|2022-03-24 13:45:00|7391.6|7385.6|7384.7|7378.7|7391.6|7385.6|7384.3|7378.3|24
1648129510000|2022-03-24 13:45:10|7385|7379|7385.7|7379.7|7387.3|7381.3|7384.9|7378.9|24
1648129520000|2022-03-24 13:45:20|7386.4|7380.4|7396.6|7390.6|7398.3|7392.3|7386.4|7380.4|35
1648129530000|2022-03-24 13:45:30|7395.5|7389.5|7395.3|7389.3|7398.4|7392.4|7395.3|7389.3|12
1648129540000|2022-03-24 13:45:40|7395.8|7389.8|7396|7390|7398.9|7392.9|7395.5|7389.5|17
1648129550000|2022-03-24 13:45:50|7395.8|7389.8|7396.6|7390.6|7396.6|7390.6|7393.5|7387.5|7
1648129560000|2022-03-24 13:46:00|7396.3|7390.3|7396.3|7390.3|7397.5|7391.5|7396|7390|8
1648129570000|2022-03-24 13:46:10|7395.8|7389.8|7395.3|7389.3|7395.8|7389.8|7393.1|7387.1|7
1648129580000|2022-03-24 13:46:20|7395|7389|7399.2|7393.2|7399.7|7393.7|7394.5|7388.5|6
1648129590000|2022-03-24 13:46:30|7398.3|7392.3|7397.8|7391.8|7398.3|7392.3|7396.8|7390.8|22
1648129600000|2022-03-24 13:46:40|7397.5|7391.5|7395.8|7389.8|7397.5|7391.5|7394.5|7388.5|5
1648129610000|2022-03-24 13:46:50|7395.5|7389.5|7395.8|7389.8|7397.1|7391.1|7393.8|7387.8|4
1648129620000|2022-03-24 13:47:00|7395.3|7389.3|7397.4|7391.4|7397.4|7391.4|7393.1|7387.1|2
1648129630000|2022-03-24 13:47:10|7397.9|7391.9|7397.4|7391.4|7398.4|7392.4|7397.2|7391.2|4
1648129640000|2022-03-24 13:47:20|7397.9|7391.9|7400.4|7394.4|7400.7|7394.7|7397.4|7391.4|8
1648129650000|2022-03-24 13:47:30|7400.1|7394.1|7402.1|7396.1|7402.2|7396.2|7398.3|7392.3|33
1648129660000|2022-03-24 13:47:40|7401.4|7395.4|7413.9|7407.9|7414.9|7408.9|7401.4|7395.4|35
1648129670000|2022-03-24 13:47:50|7413.4|7407.4|7414.4|7408.4|7415.7|7409.7|7412.7|7406.7|7
1648129680000|2022-03-24 13:48:00|7414.2|7408.2|7420.7|7414.7|7422.2|7416.2|7413.2|7407.2|19
1648129690000|2022-03-24 13:48:10|7421.2|7415.2|7421.2|7415.2|7426|7420|7421|7415|44
1648129700000|2022-03-24 13:48:20|7421.9|7415.9|7424.9|7418.9|7427.1|7421.1|7421.9|7415.9|28
1648129710000|2022-03-24 13:48:30|7424.1|7418.1|7427.4|7421.4|7428.2|7422.2|7424.1|7418.1|40
1648129720000|2022-03-24 13:48:40|7429.2|7423.2|7432.9|7426.9|7432.9|7426.9|7428.9|7422.9|30
1648129730000|2022-03-24 13:48:50|7433.2|7427.2|7438.9|7432.9|7439.4|7433.4|7432.9|7426.9|24
1648129740000|2022-03-24 13:49:00|7438.6|7432.6|7433.9|7427.9|7439.4|7433.4|7433.3|7427.3|35
1648129750000|2022-03-24 13:49:10|7434.1|7428.1|7433.7|7427.7|7434.9|7428.9|7432.4|7426.4|15
1648129760000|2022-03-24 13:49:20|7434.1|7428.1|7433.5|7427.5|7434.9|7428.9|7432.3|7426.3|25
1648129770000|2022-03-24 13:49:30|7433.8|7427.8|7431.5|7425.5|7434.5|7428.5|7431.5|7425.5|34
1648129780000|2022-03-24 13:49:40|7431.7|7425.7|7430.4|7424.4|7431.7|7425.7|7429.9|7423.9|21
1648129790000|2022-03-24 13:49:50|7430.2|7424.2|7433.7|7427.7|7433.9|7427.9|7430.2|7424.2|31
1648129800000|2022-03-24 13:50:00|7433.9|7427.9|7432.3|7426.3|7433.9|7427.9|7431.4|7425.4|9
1648129810000|2022-03-24 13:50:10|7431.9|7425.9|7430.8|7424.8|7436.9|7430.9|7430.6|7424.6|73
1648129820000|2022-03-24 13:50:20|7431.1|7425.1|7432.4|7426.4|7433.4|7427.4|7430.8|7424.8|42
1648129830000|2022-03-24 13:50:30|7432.1|7426.1|7436.6|7430.6|7436.9|7430.9|7431.6|7425.6|5
1648129840000|2022-03-24 13:50:40|7436.1|7430.1|7439.3|7433.3|7439.7|7433.7|7436.1|7430.1|9
1648129850000|2022-03-24 13:50:50|7439.2|7433.2|7438.8|7432.8|7439.7|7433.7|7437.3|7431.3|6
1648129860000|2022-03-24 13:51:00|7437.6|7431.6|7435.6|7429.6|7437.6|7431.6|7434.3|7428.3|3
1648129870000|2022-03-24 13:51:10|7435.1|7429.1|7433.4|7427.4|7435.3|7429.3|7432.9|7426.9|7
1648129880000|2022-03-24 13:51:20|7433.6|7427.6|7435.3|7429.3|7435.8|7429.8|7433.6|7427.6|7
1648129890000|2022-03-24 13:51:30|7434.3|7428.3|7432.1|7426.1|7434.3|7428.3|7432.1|7426.1|4
1648129900000|2022-03-24 13:51:40|7432.5|7426.5|7429.9|7423.9|7434.7|7428.7|7429.6|7423.6|17
1648129910000|2022-03-24 13:51:50|7429.6|7423.6|7434.4|7428.4|7434.4|7428.4|7429.6|7423.6|22
1648129920000|2022-03-24 13:52:00|7434.8|7428.8|7434.1|7428.1|7437.2|7431.2|7432.5|7426.5|39
1648129930000|2022-03-24 13:52:10|7434.7|7428.7|7433.9|7427.9|7439.1|7428.7|7432.6|7423.9|10
1648129940000|2022-03-24 13:52:20|7434.6|7428.6|7437.9|7431.9|7438.9|7432.9|7433.9|7427.9|29
1648129950000|2022-03-24 13:52:30|7438.6|7432.6|7437.9|7431.9|7438.6|7432.6|7437.1|7431.1|4
1648129960000|2022-03-24 13:52:40|7437.6|7431.6|7436.9|7430.9|7437.7|7431.7|7436.9|7430.9|19
1648129970000|2022-03-24 13:52:50|7436.6|7430.6|7436|7430|7436.7|7430.7|7434.7|7428.7|12
1648129980000|2022-03-24 13:53:00|7436.5|7430.5|7437.8|7431.8|7438.3|7432.3|7432.9|7426.9|32
1648129990000|2022-03-24 13:53:10|7437.5|7431.5|7431.1|7425.1|7437.5|7431.5|7431.1|7425.1|8
1648130000000|2022-03-24 13:53:20|7434.5|7424.5|7437|7431|7437|7431|7432.4|7424.5|6
1648130010000|2022-03-24 13:53:30|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|7436.7|7430.7|2
1648130020000|2022-03-24 13:53:40|7437.7|7431.7|7438.5|7432.5|7439.5|7433.5|7437.5|7431.5|9
1648130030000|2022-03-24 13:53:50|7438.7|7432.7|7439|7433|7439|7433|7438.2|7432.2|1
1648130040000|2022-03-24 13:54:00|7439.5|7433.5|7440|7434|7440|7434|7438.7|7432.7|7
1648130050000|2022-03-24 13:54:10|7440.2|7434.2|7442.5|7436.5|7442.5|7436.5|7439.7|7433.7|3
1648130060000|2022-03-24 13:54:20|7442.8|7436.8|7442.3|7436.3|7444.3|7438.3|7442.1|7436.1|4
1648130070000|2022-03-24 13:54:30|7445.1|7439.1|7443|7437|7445.1|7439.1|7442.3|7436.3|11
1648130080000|2022-03-24 13:54:40|7442.8|7436.8|7436.8|7430.8|7442.8|7436.8|7436.8|7430.8|11
1648130090000|2022-03-24 13:54:50|7437.1|7431.1|7442.4|7436.4|7443.2|7437.2|7437.1|7431.1|16
1648130100000|2022-03-24 13:55:00|7440.3|7434.3|7438.4|7432.4|7440.6|7434.6|7438.4|7432.4|5
1648130110000|2022-03-24 13:55:10|7438.6|7432.6|7437.9|7431.9|7438.6|7432.6|7437.9|7431.9|2
1648130120000|2022-03-24 13:55:20|7437.6|7431.6|7440.4|7434.4|7440.4|7434.4|7436.8|7430.8|9
1648130130000|2022-03-24 13:55:30|7440.6|7434.6|7438.4|7432.4|7440.6|7434.6|7437.1|7431.1|7
1648130140000|2022-03-24 13:55:40|7438.2|7432.2|7435.9|7429.9|7438.5|7432.5|7435.7|7429.7|3
1648130150000|2022-03-24 13:55:50|7436.2|7430.2|7435.7|7429.7|7436.2|7430.2|7435.7|7429.7|2
1648130160000|2022-03-24 13:56:00|7435.4|7429.4|7433.9|7427.9|7436.5|7430.5|7433.9|7427.9|8
1648130170000|2022-03-24 13:56:10|7433.7|7427.7|7430.9|7424.9|7433.7|7427.7|7430.4|7424.4|3
1648130180000|2022-03-24 13:56:20|7430.6|7424.6|7426.8|7420.8|7430.9|7424.9|7426.8|7420.8|9
1648130190000|2022-03-24 13:56:30|7427.4|7421.4|7426.3|7420.3|7427.7|7421.7|7426|7420|8
1648130200000|2022-03-24 13:56:40|7426|7420|7414.1|7408.1|7426.3|7420.3|7412.8|7406.8|34
1648130210000|2022-03-24 13:56:50|7413.8|7407.8|7413.5|7407.5|7414.8|7408.8|7411.2|7405.2|33
1648130220000|2022-03-24 13:57:00|7413.7|7407.7|7416.8|7410.8|7417.3|7411.3|7412.9|7406.9|9
1648130230000|2022-03-24 13:57:10|7416.6|7410.6|7414.8|7408.8|7417.3|7410.6|7414.8|7406.8|11
1648130240000|2022-03-24 13:57:20|7415.8|7409.8|7415.3|7409.3|7416.5|7410.5|7414|7408|7
1648130250000|2022-03-24 13:57:30|7415|7409|7413.3|7407.3|7415|7409|7412.8|7406.8|6
1648130260000|2022-03-24 13:57:40|7413|7407|7410.5|7404.5|7413|7407|7409.8|7403.8|6
1648130270000|2022-03-24 13:57:50|7410.2|7404.2|7406.3|7400.3|7411|7405|7406.3|7400.3|5
1648130280000|2022-03-24 13:58:00|7406.2|7400.2|7394.1|7388.1|7407.8|7401.8|7394.1|7388.1|35
1648130290000|2022-03-24 13:58:10|7392.4|7386.4|7387.8|7381.8|7393.8|7387.8|7387.4|7381.4|49
1648130300000|2022-03-24 13:58:20|7387.4|7381.4|7372.4|7366.4|7389.2|7383.2|7369.6|7363.6|20
1648130310000|2022-03-24 13:58:30|7373.2|7367.2|7377.2|7371.2|7377.8|7371.8|7372.9|7366.9|27
1648130320000|2022-03-24 13:58:40|7376.7|7370.7|7379.6|7373.6|7379.6|7373.6|7374.4|7368.4|37
1648130330000|2022-03-24 13:58:50|7379.8|7373.8|7383.9|7377.9|7383.9|7377.9|7379.3|7373.3|19
1648130340000|2022-03-24 13:59:00|7384.2|7378.2|7385.1|7379.1|7385.9|7379.9|7384.2|7378.2|2
1648130350000|2022-03-24 13:59:10|7384.4|7378.4|7381.2|7375.2|7384.4|7378.4|7375.8|7369.8|15
1648130360000|2022-03-24 13:59:20|7380.7|7374.7|7380.3|7374.3|7381.1|7375.1|7379.1|7373.1|0
1648130370000|2022-03-24 13:59:30|7380.6|7374.6|7381.3|7375.3|7384.8|7378.8|7380.6|7374.6|22
1648130380000|2022-03-24 13:59:40|7381.8|7375.8|7382.8|7376.8|7383.6|7377.6|7381.3|7375.3|7
1648130390000|2022-03-24 13:59:50|7382.1|7376.1|7384.9|7378.9|7384.9|7378.9|7381.2|7375.2|14
1648130400000|2022-03-24 14:00:00|7385.9|7379.9|7391.4|7385.4|7391.4|7385.4|7385.2|7379.2|11
1648130410000|2022-03-24 14:00:10|7391.6|7385.6|7396.4|7390.4|7396.4|7390.4|7391.6|7385.6|7
1648130420000|2022-03-24 14:00:20|7396.9|7390.9|7396.9|7390.9|7397.9|7391.9|7396.9|7390.9|7
1648130430000|2022-03-24 14:00:30|7396.6|7390.6|7396.8|7390.8|7397.1|7391.1|7393|7387|10
1648130440000|2022-03-24 14:00:40|7397.1|7391.1|7401.1|7395.1|7401.1|7395.1|7397.1|7391.1|1
1648130450000|2022-03-24 14:00:50|7402.3|7396.3|7403.3|7397.3|7405.1|7399.1|7402.3|7396.3|8
1648130460000|2022-03-24 14:01:00|7403.1|7397.1|7409.2|7403.2|7409.2|7403.2|7402.8|7396.8|9
1648130470000|2022-03-24 14:01:10|7410.5|7404.5|7408.2|7402.2|7412.5|7406.5|7408.2|7402.2|9
1648130480000|2022-03-24 14:01:20|7407.3|7401.3|7404.2|7398.2|7407.3|7401.3|7404.2|7398.2|2
1648130490000|2022-03-24 14:01:30|7405.2|7399.2|7395.7|7389.7|7405.2|7399.2|7395.7|7389.7|6
1648130500000|2022-03-24 14:01:40|7394|7388|7392|7386|7394.5|7388.5|7391|7385|8
1648130510000|2022-03-24 14:01:50|7391.5|7385.5|7391.5|7385.5|7392.5|7386.5|7389|7383|6
1648130520000|2022-03-24 14:02:00|7390.3|7384.3|7391|7385|7391|7385|7389.7|7383.7|2
1648130530000|2022-03-24 14:02:10|7394|7384|7391.4|7385.4|7394.7|7385.9|7390.4|7384|2
1648130540000|2022-03-24 14:02:20|7390.9|7384.9|7395|7389|7395|7389|7390.9|7384.9|4
1648130550000|2022-03-24 14:02:30|7396|7390|7396.9|7390.9|7397.5|7391.5|7396|7390|21
1648130560000|2022-03-24 14:02:40|7397.5|7391.5|7395.9|7389.9|7397.5|7391.5|7395.9|7389.9|1
1648130570000|2022-03-24 14:02:50|7395.7|7389.7|7393.2|7387.2|7395.7|7389.7|7392.7|7386.7|3
1648130580000|2022-03-24 14:03:00|7392.5|7386.5|7393.6|7387.6|7393.8|7387.8|7390|7384|4
1648130590000|2022-03-24 14:03:10|7393.1|7387.1|7392.3|7386.3|7393.1|7387.1|7392.3|7386.3|1
1648130600000|2022-03-24 14:03:20|7393.6|7387.6|7394.8|7388.8|7394.8|7388.8|7393.6|7387.6|8
1648130610000|2022-03-24 14:03:30|7396.7|7390.7|7400.5|7394.5|7400.7|7394.7|7396.7|7390.7|18
1648130620000|2022-03-24 14:03:40|7400.8|7394.8|7401|7395|7401|7395|7400.8|7394.8|0
1648130630000|2022-03-24 14:03:50|7401.3|7395.3|7401.4|7395.4|7402|7396|7401.3|7395.3|6
1648130640000|2022-03-24 14:04:00|7401.7|7395.7|7405.3|7399.3|7405.8|7399.8|7401.2|7395.2|25
1648130650000|2022-03-24 14:04:10|7405.5|7399.5|7402.7|7396.7|7405.5|7399.5|7401.9|7395.9|7
1648130660000|2022-03-24 14:04:20|7402.9|7396.9|7404.8|7398.8|7404.8|7398.8|7402.9|7396.9|5
1648130670000|2022-03-24 14:04:30|7405|7399|7403|7397|7405|7399|7403|7397|3
1648130680000|2022-03-24 14:04:40|7402.2|7396.2|7401.8|7395.8|7402.2|7396.2|7400.3|7394.3|9
1648130690000|2022-03-24 14:04:50|7402.1|7396.1|7398|7392|7403.1|7397.1|7398|7392|14
1648130700000|2022-03-24 14:05:00|7398.3|7392.3|7400.1|7394.1|7400.1|7394.1|7398.3|7392.3|3
1648130710000|2022-03-24 14:05:10|7399.8|7393.8|7398.3|7392.3|7400.1|7394.1|7398.3|7392.3|3
1648130720000|2022-03-24 14:05:20|7397.1|7391.1|7399.3|7393.3|7399.3|7393.3|7395.6|7389.6|18
1648130730000|2022-03-24 14:05:30|7399.6|7393.6|7400.1|7394.1|7400.1|7394.1|7399.1|7393.1|7
1648130740000|2022-03-24 14:05:40|7400.8|7394.8|7409.3|7403.3|7409.5|7403.5|7400.1|7394.1|30
1648130750000|2022-03-24 14:05:50|7409.5|7403.5|7408.8|7402.8|7409.5|7403.5|7408.8|7402.8|2
1648130760000|2022-03-24 14:06:00|7407.8|7401.8|7417.6|7411.6|7418.1|7412.1|7407.8|7401.8|12
1648130770000|2022-03-24 14:06:10|7418.1|7412.1|7416.9|7410.9|7418.1|7412.1|7415.1|7409.1|6
1648130780000|2022-03-24 14:06:20|7416.7|7410.7|7407.4|7401.4|7416.7|7410.7|7407.4|7401.4|13
1648130790000|2022-03-24 14:06:30|7408.8|7402.8|7403.4|7397.4|7408.8|7402.8|7403.4|7397.4|17
1648130800000|2022-03-24 14:06:40|7402.6|7396.6|7406.5|7400.5|7406.8|7400.8|7401.7|7395.7|15
1648130810000|2022-03-24 14:06:50|7407|7401|7407.5|7401.5|7407.5|7401.5|7405.8|7399.8|8
1648130820000|2022-03-24 14:07:00|7407.3|7401.3|7402.4|7396.4|7407.3|7401.3|7401.6|7395.6|6
1648130830000|2022-03-24 14:07:10|7402.7|7396.7|7402.2|7396.2|7403.2|7397.2|7401.4|7395.4|2
1648130840000|2022-03-24 14:07:20|7400.2|7394.2|7404.1|7398.1|7404.1|7398.1|7400.2|7394.2|6
1648130850000|2022-03-24 14:07:30|7403.9|7397.9|7402.6|7396.6|7403.9|7397.9|7402.2|7396.2|4
1648130860000|2022-03-24 14:07:40|7402.3|7396.3|7399.9|7393.9|7402.3|7396.3|7398.6|7392.6|7
1648130870000|2022-03-24 14:07:50|7400.1|7394.1|7398.4|7392.4|7400.1|7394.1|7398.4|7392.4|8
1648130880000|2022-03-24 14:08:00|7398.1|7392.1|7401.8|7395.8|7402.4|7396.4|7396.9|7390.9|9
1648130890000|2022-03-24 14:08:10|7402.1|7396.1|7400.8|7394.8|7402.4|7396.4|7400.8|7394.8|4
1648130900000|2022-03-24 14:08:20|7400.6|7394.6|7396.1|7390.1|7400.8|7394.8|7396.1|7390.1|1
1648130910000|2022-03-24 14:08:30|7395.9|7389.9|7395.9|7389.9|7396.1|7390.1|7395.6|7389.6|4
1648130920000|2022-03-24 14:08:40|7395.4|7389.4|7389.8|7383.8|7395.6|7389.6|7389.8|7383.8|2
1648130930000|2022-03-24 14:08:50|7390.1|7384.1|7393.4|7387.4|7393.4|7387.4|7390.1|7384.1|2
1648130940000|2022-03-24 14:09:00|7393.6|7387.6|7393.8|7387.8|7394.1|7388.1|7392.9|7386.9|7
1648130950000|2022-03-24 14:09:10|7393.6|7387.6|7394.1|7388.1|7394.3|7388.3|7391.3|7385.3|20
1648130960000|2022-03-24 14:09:20|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|0
1648130970000|2022-03-24 14:09:30|7394.1|7388.1|7394.1|7388.1|7394.1|7388.1|7393.8|7387.8|1
1648130980000|2022-03-24 14:09:40|7394.8|7388.8|7398.9|7392.9|7398.9|7392.9|7394.8|7388.8|4
1648130990000|2022-03-24 14:09:50|7398.6|7392.6|7397.8|7391.8|7398.6|7392.6|7396.3|7390.3|4
1648131000000|2022-03-24 14:10:00|7398.1|7392.1|7395.7|7389.7|7398.3|7392.3|7395.7|7389.7|4
1648131010000|2022-03-24 14:10:10|7394.5|7388.5|7391.7|7385.7|7394.5|7388.5|7391.7|7385.7|4
1648131020000|2022-03-24 14:10:20|7391.5|7385.5|7386.5|7380.5|7391.5|7385.5|7386.5|7380.5|14
1648131030000|2022-03-24 14:10:30|7385.7|7379.7|7387.5|7381.5|7387.5|7381.5|7385|7379|11
1648131040000|2022-03-24 14:10:40|7385.9|7379.9|7387.5|7381.5|7387.5|7381.5|7385.9|7379.9|2
1648131050000|2022-03-24 14:10:50|7387.8|7381.8|7389.3|7383.3|7390|7384|7387.8|7381.8|5
1648131060000|2022-03-24 14:11:00|7388.8|7382.8|7388.5|7382.5|7389.3|7383.3|7388.5|7382.5|4
1648131070000|2022-03-24 14:11:10|7386.5|7380.5|7385.7|7379.7|7386.5|7380.5|7384.9|7378.9|13
1648131080000|2022-03-24 14:11:20|7385.1|7379.1|7385.7|7379.7|7386.9|7380.9|7384.8|7378.8|26
1648131090000|2022-03-24 14:11:30|7384.8|7378.8|7383.3|7377.3|7384.8|7378.8|7383.3|7377.3|2
1648131100000|2022-03-24 14:11:40|7382.5|7376.5|7383|7377|7383.3|7377.3|7382.3|7376.3|16
1648131110000|2022-03-24 14:11:50|7382.8|7376.8|7382.2|7376.2|7383.3|7377.3|7382|7376|15
1648131120000|2022-03-24 14:12:00|7382|7376|7383.5|7377.5|7384|7378|7381.2|7375.2|14
1648131130000|2022-03-24 14:12:10|7381|7375|7380.7|7374.7|7381.9|7375.9|7379.4|7373.4|18
1648131140000|2022-03-24 14:12:20|7381.4|7375.4|7378.7|7372.7|7382.7|7376.7|7378.2|7372.2|3
1648131150000|2022-03-24 14:12:30|7378.2|7372.2|7377.7|7371.7|7378.2|7372.2|7377.7|7371.7|1
1648131160000|2022-03-24 14:12:40|7377.4|7371.4|7373.7|7367.7|7377.7|7371.7|7373.7|7367.7|16
1648131170000|2022-03-24 14:12:50|7373.2|7367.2|7371.1|7365.1|7375.7|7369.7|7369.8|7363.8|34
1648131180000|2022-03-24 14:13:00|7370.3|7364.3|7374.1|7368.1|7375.6|7369.6|7370.3|7364.3|13
1648131190000|2022-03-24 14:13:10|7373.8|7367.8|7374|7368|7374.2|7368.2|7372.6|7366.6|2
1648131200000|2022-03-24 14:13:20|7374.2|7368.2|7374.7|7368.7|7375.3|7369.3|7374|7368|12
1648131210000|2022-03-24 14:13:30|7375|7369|7372.4|7366.4|7375|7369|7372.4|7366.4|5
1648131220000|2022-03-24 14:13:40|7372.7|7366.7|7371.9|7365.9|7372.7|7366.7|7371.7|7365.7|5
1648131230000|2022-03-24 14:13:50|7372.2|7366.2|7373.5|7367.5|7374.2|7368.2|7372.2|7366.2|6
1648131240000|2022-03-24 14:14:00|7373.2|7367.2|7373|7367|7373.2|7367.2|7371.7|7365.7|7
1648131250000|2022-03-24 14:14:10|7373.2|7367.2|7370.6|7364.6|7374.8|7368.8|7370.6|7364.6|12
1648131260000|2022-03-24 14:14:20|7370.8|7364.8|7368.5|7362.5|7371.6|7365.6|7368.5|7362.5|14
1648131270000|2022-03-24 14:14:30|7368|7362|7368.8|7362.8|7370.6|7364.6|7366.8|7360.8|28
1648131280000|2022-03-24 14:14:40|7368.5|7362.5|7369.5|7363.5|7369.8|7363.8|7368.5|7362.5|9
1648131290000|2022-03-24 14:14:50|7369.8|7363.8|7370.8|7364.8|7371.8|7365.8|7369.2|7363.2|8
1648131300000|2022-03-24 14:15:00|7371.5|7365.5|7372.7|7366.7|7372.7|7366.7|7370.7|7364.7|11
1648131310000|2022-03-24 14:15:10|7373.6|7367.6|7375.8|7369.8|7376.3|7370.3|7373.6|7367.6|29
1648131320000|2022-03-24 14:15:20|7378.4|7372.4|7382.4|7376.4|7383.6|7377.6|7378.4|7372.4|8
1648131330000|2022-03-24 14:15:30|7381.9|7375.9|7380.7|7374.7|7382.9|7376.9|7379.4|7373.4|6
1648131340000|2022-03-24 14:15:40|7381.9|7375.9|7382.9|7376.9|7382.9|7376.9|7380.6|7374.6|3
1648131350000|2022-03-24 14:15:50|7382.6|7376.6|7386.4|7380.4|7386.4|7380.4|7382.4|7376.4|5
1648131360000|2022-03-24 14:16:00|7385.9|7379.9|7383.3|7377.3|7385.9|7379.9|7382.9|7376.9|8
1648131370000|2022-03-24 14:16:10|7383.8|7377.8|7380.5|7374.5|7383.8|7377.8|7380|7374|6
1648131380000|2022-03-24 14:16:20|7380.8|7374.8|7381.5|7375.5|7381.8|7375.8|7380.8|7374.8|0
1648131390000|2022-03-24 14:16:30|7381|7375|7378.2|7372.2|7381.2|7375.2|7378|7372|1
1648131400000|2022-03-24 14:16:40|7378.7|7372.7|7379|7373|7380|7374|7378.5|7372.5|0
1648131410000|2022-03-24 14:16:50|7379.2|7373.2|7375|7369|7379.2|7373.2|7374.9|7368.9|9
1648131420000|2022-03-24 14:17:00|7374.5|7368.5|7380|7374|7380|7374|7374.2|7368.2|6
1648131430000|2022-03-24 14:17:10|7379.7|7373.7|7376.8|7370.8|7379.7|7373.7|7376.8|7370.8|13
1648131440000|2022-03-24 14:17:20|7376.1|7370.1|7374|7368|7376.1|7370.1|7374|7368|12
1648131450000|2022-03-24 14:17:30|7373.5|7367.5|7372.4|7366.4|7375.4|7369.4|7372.4|7366.4|12
1648131460000|2022-03-24 14:17:40|7372.1|7366.1|7371.8|7365.8|7372.9|7366.9|7371.4|7365.4|16
1648131470000|2022-03-24 14:17:50|7371.6|7365.6|7373.8|7367.8|7373.8|7367.8|7371.6|7365.6|0
1648131480000|2022-03-24 14:18:00|7374|7368|7379.7|7373.7|7380.1|7374.1|7374|7368|5
1648131490000|2022-03-24 14:18:10|7380.2|7374.2|7380.6|7374.6|7381.1|7375.1|7380.2|7374.2|3
1648131500000|2022-03-24 14:18:20|7380.4|7374.4|7379.9|7373.9|7382.2|7376.2|7379.7|7373.7|8
1648131510000|2022-03-24 14:18:30|7380.4|7374.4|7376.8|7370.8|7382.2|7376.2|7376.8|7370.8|8
1648131520000|2022-03-24 14:18:40|7377.3|7371.3|7378.6|7372.6|7378.6|7372.6|7376.8|7370.8|2
1648131530000|2022-03-24 14:18:50|7377.8|7371.8|7378|7372|7378.6|7372.6|7377.8|7371.8|1
1648131540000|2022-03-24 14:19:00|7378.5|7372.5|7377.5|7371.5|7378.8|7372.8|7377|7371|4
1648131550000|2022-03-24 14:19:10|7377|7371|7377.7|7371.7|7378.2|7372.2|7377|7371|0
1648131560000|2022-03-24 14:19:20|7378|7372|7378.5|7372.5|7379.2|7373.2|7378|7372|1
1648131570000|2022-03-24 14:19:30|7378.3|7372.3|7376.1|7370.1|7378.3|7372.3|7376.1|7370.1|4
1648131580000|2022-03-24 14:19:40|7375.8|7369.8|7376.9|7370.9|7377.9|7371.9|7375.8|7369.8|4
1648131590000|2022-03-24 14:19:50|7376.1|7370.1|7379|7373|7379.7|7373.7|7376.1|7370.1|1
1648131600000|2022-03-24 14:20:00|7380|7374|7376.6|7370.6|7380|7374|7376.6|7370.6|6
1648131610000|2022-03-24 14:20:10|7374.9|7368.9|7374.6|7368.6|7374.9|7368.9|7373.9|7367.9|3
1648131620000|2022-03-24 14:20:20|7375.4|7369.4|7379.9|7373.9|7379.9|7373.9|7374.6|7368.6|4
1648131630000|2022-03-24 14:20:30|7380.9|7374.9|7383.6|7377.6|7383.6|7377.6|7380.9|7374.9|2
1648131640000|2022-03-24 14:20:40|7383.4|7377.4|7380.8|7374.8|7383.4|7377.4|7380.8|7374.8|5
1648131650000|2022-03-24 14:20:50|7381.1|7375.1|7384.6|7378.6|7385.3|7379.3|7379.8|7373.8|14
1648131660000|2022-03-24 14:21:00|7383.8|7377.8|7384.5|7378.5|7384.5|7378.5|7383.8|7377.8|0
1648131670000|2022-03-24 14:21:10|7384.6|7378.6|7384|7378|7384.6|7378.6|7383|7377|12
1648131680000|2022-03-24 14:21:20|7383.8|7377.8|7381.8|7375.8|7384.3|7378.3|7381.8|7375.8|9
1648131690000|2022-03-24 14:21:30|7382|7376|7381.3|7375.3|7382.5|7376.5|7380.8|7374.8|1
1648131700000|2022-03-24 14:21:40|7380.8|7374.8|7381.5|7375.5|7381.8|7375.8|7380.8|7374.8|16
1648131710000|2022-03-24 14:21:50|7381.2|7375.2|7379|7373|7381.2|7375.2|7378.7|7372.7|3
1648131720000|2022-03-24 14:22:00|7379.5|7373.5|7378|7372|7380|7374|7378|7372|3
1648131730000|2022-03-24 14:22:10|7378.2|7372.2|7381.6|7375.6|7381.6|7375.6|7378.2|7372.2|6
1648131740000|2022-03-24 14:22:20|7383.1|7377.1|7384.1|7378.1|7384.3|7378.3|7383.1|7377.1|3
1648131750000|2022-03-24 14:22:30|7383.8|7377.8|7381.3|7375.3|7383.8|7377.8|7381.3|7375.3|2
1648131760000|2022-03-24 14:22:40|7382.8|7376.8|7383.8|7377.8|7383.8|7377.8|7382.8|7376.8|8
1648131770000|2022-03-24 14:22:50|7384.1|7378.1|7387.8|7381.8|7388.1|7382.1|7384.1|7378.1|11
1648131780000|2022-03-24 14:23:00|7387.5|7381.5|7385.9|7379.9|7387.5|7381.5|7385.9|7379.9|19
1648131790000|2022-03-24 14:23:10|7385.4|7379.4|7381.9|7375.9|7385.9|7379.9|7381.2|7375.2|11
1648131800000|2022-03-24 14:23:20|7382.4|7376.4|7384|7378|7384|7378|7382|7376|13
1648131810000|2022-03-24 14:23:30|7384.2|7378.2|7384.2|7378.2|7385|7379|7384.2|7378.2|4
1648131820000|2022-03-24 14:23:40|7384.5|7378.5|7383.2|7377.2|7384.7|7378.7|7382.7|7376.7|4
1648131830000|2022-03-24 14:23:50|7383.5|7377.5|7383.5|7377.5|7384.5|7378.5|7383.5|7377.5|9
1648131840000|2022-03-24 14:24:00|7383.7|7377.7|7383.7|7377.7|7383.7|7377.7|7382.2|7376.2|2
1648131850000|2022-03-24 14:24:10|7384.2|7378.2|7383.2|7377.2|7384.2|7378.2|7383.2|7377.2|2
1648131860000|2022-03-24 14:24:20|7382.7|7376.7|7382.2|7376.2|7382.7|7376.7|7382.2|7376.2|1
1648131870000|2022-03-24 14:24:30|7382.3|7376.3|7383.8|7377.8|7383.8|7377.8|7381.8|7375.8|6
1648131880000|2022-03-24 14:24:40|7384.5|7378.5|7384.3|7378.3|7385|7379|7384.3|7378.3|2
1648131890000|2022-03-24 14:24:50|7384|7378|7386|7380|7387.2|7381.2|7383.6|7377.6|5
1648131900000|2022-03-24 14:25:00|7385.5|7379.5|7379.7|7373.7|7385.5|7379.5|7379.5|7373.5|12
1648131910000|2022-03-24 14:25:10|7378.5|7372.5|7378.9|7372.9|7379.2|7373.2|7377.2|7371.2|10
1648131920000|2022-03-24 14:25:20|7378.7|7372.7|7380.4|7374.4|7382.5|7376.5|7378.2|7372.2|11
1648131930000|2022-03-24 14:25:30|7379.7|7373.7|7380.6|7374.6|7381.2|7375.2|7379.7|7373.7|1
1648131940000|2022-03-24 14:25:40|7380.4|7374.4|7379.3|7373.3|7380.4|7374.4|7379.1|7373.1|4
1648131950000|2022-03-24 14:25:50|7379.6|7373.6|7378.1|7372.1|7379.8|7373.8|7378.1|7372.1|1
1648131960000|2022-03-24 14:26:00|7378.4|7372.4|7377.6|7371.6|7378.4|7372.4|7376.1|7370.1|8
1648131970000|2022-03-24 14:26:10|7377.4|7371.4|7378.6|7372.6|7378.6|7372.6|7376.1|7370.1|29
1648131980000|2022-03-24 14:26:20|7379.1|7373.1|7380.1|7374.1|7382.3|7376.3|7379.1|7373.1|5
1648131990000|2022-03-24 14:26:30|7379.8|7373.8|7379.3|7373.3|7379.8|7373.8|7378.8|7372.8|2
1648132000000|2022-03-24 14:26:40|7379|7373|7376.8|7370.8|7379|7373|7376.8|7370.8|4
1648132010000|2022-03-24 14:26:50|7377.3|7371.3|7377.8|7371.8|7378.8|7372.8|7377.3|7371.3|10
1648132020000|2022-03-24 14:27:00|7377.5|7371.5|7380.8|7374.8|7380.8|7374.8|7377.5|7371.5|26
1648132030000|2022-03-24 14:27:10|7380.3|7374.3|7380.3|7374.3|7380.8|7374.8|7380.3|7374.3|3
1648132040000|2022-03-24 14:27:20|7380|7374|7381.5|7375.5|7382|7376|7380|7374|1
1648132050000|2022-03-24 14:27:30|7380.3|7374.3|7378.8|7372.8|7380.3|7374.3|7378.8|7372.8|15
1648132060000|2022-03-24 14:27:40|7379|7373|7380|7374|7381.3|7375.3|7379|7373|4
1648132070000|2022-03-24 14:27:50|7380.3|7374.3|7380.8|7374.8|7381.8|7375.8|7380.3|7374.3|2
1648132080000|2022-03-24 14:28:00|7381|7375|7380.2|7374.2|7381|7375|7380.2|7374.2|10
1648132090000|2022-03-24 14:28:10|7379.7|7373.7|7377.7|7371.7|7379.7|7373.7|7377.7|7371.7|14
1648132100000|2022-03-24 14:28:20|7377.9|7371.9|7377.9|7371.9|7378.9|7372.9|7377.9|7371.9|17
1648132110000|2022-03-24 14:28:30|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7378.2|7372.2|7
1648132120000|2022-03-24 14:28:40|7378.7|7372.7|7379.4|7373.4|7379.4|7373.4|7377.9|7371.9|2
1648132130000|2022-03-24 14:28:50|7379.9|7373.9|7382|7376|7382|7376|7379.9|7373.9|9
1648132140000|2022-03-24 14:29:00|7380.9|7374.9|7381.7|7375.7|7381.7|7375.7|7380.9|7374.9|9
1648132150000|2022-03-24 14:29:10|7382.2|7376.2|7381.2|7375.2|7383.2|7377.2|7381.2|7375.2|7
1648132160000|2022-03-24 14:29:20|7381.4|7375.4|7381.1|7375.1|7381.4|7375.4|7380.9|7374.9|2
1648132170000|2022-03-24 14:29:30|7378.4|7372.4|7369.7|7363.7|7378.4|7372.4|7367.9|7361.9|78
1648132180000|2022-03-24 14:29:40|7370.2|7364.2|7372.2|7366.2|7372.2|7366.2|7369.7|7363.7|5
1648132190000|2022-03-24 14:29:50|7373.4|7367.4|7370.9|7364.9|7373.4|7367.4|7370.4|7364.4|8
1648132200000|2022-03-24 14:30:00|7371.4|7365.4|7367.6|7361.6|7371.9|7365.9|7367.6|7361.6|20
1648132210000|2022-03-24 14:30:10|7367.4|7361.4|7367.7|7361.7|7368.9|7362.9|7367.4|7361.4|15
1648132220000|2022-03-24 14:30:20|7367.9|7361.9|7368.9|7362.9|7369.1|7363.1|7367.9|7361.9|19
1648132230000|2022-03-24 14:30:30|7369.1|7363.1|7369.6|7363.6|7369.9|7363.9|7368.8|7362.8|2
1648132240000|2022-03-24 14:30:40|7370|7364|7370.6|7364.6|7371.6|7365.6|7368.8|7362.8|25
1648132250000|2022-03-24 14:30:50|7371.1|7365.1|7371.1|7365.1|7371.6|7365.6|7370.9|7364.9|5
1648132260000|2022-03-24 14:31:00|7371.3|7365.3|7368.5|7362.5|7371.3|7365.3|7368.5|7362.5|10
1648132270000|2022-03-24 14:31:10|7370.5|7364.5|7372.3|7366.3|7372.3|7366.3|7368.5|7362.5|16
1648132280000|2022-03-24 14:31:20|7372.1|7366.1|7371.8|7365.8|7372.1|7366.1|7371.5|7365.5|4
1648132290000|2022-03-24 14:31:30|7371.5|7365.5|7373.5|7367.5|7373.5|7367.5|7371.5|7365.5|2
1648132310000|2022-03-24 14:31:50|7374|7368|7377.5|7371.5|7377.5|7371.5|7374|7368|19
1648132320000|2022-03-24 14:32:00|7380.3|7374.3|7373.4|7367.4|7380.3|7374.3|7373.4|7367.4|18
1648132330000|2022-03-24 14:32:10|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|7375.1|7369.1|1
1648132340000|2022-03-24 14:32:20|7374.9|7368.9|7374.6|7368.6|7375.1|7369.1|7373.4|7367.4|2
1648132350000|2022-03-24 14:32:30|7375.3|7369.3|7380.4|7374.4|7380.4|7374.4|7375.3|7369.3|16
1648132360000|2022-03-24 14:32:40|7379.9|7373.9|7376.6|7370.6|7379.9|7373.9|7376.6|7370.6|5
1648132370000|2022-03-24 14:32:50|7376.8|7370.8|7383.4|7377.4|7383.4|7377.4|7376.8|7370.8|8
1648132380000|2022-03-24 14:33:00|7383.1|7377.1|7383.6|7377.6|7385.7|7379.7|7382.6|7376.6|15
1648132390000|2022-03-24 14:33:10|7385.8|7379.8|7383.1|7377.1|7385.8|7379.8|7382.3|7376.3|8
1648132400000|2022-03-24 14:33:20|7382.8|7376.8|7383.4|7377.4|7384.1|7378.1|7382.4|7376.4|9
1648132410000|2022-03-24 14:33:30|7383.7|7377.7|7383.7|7377.7|7383.7|7377.7|7383.4|7377.4|5
1648132420000|2022-03-24 14:33:40|7383.4|7377.4|7384.4|7378.4|7384.4|7378.4|7383.4|7377.4|4
1648132430000|2022-03-24 14:33:50|7384.9|7378.9|7386.2|7380.2|7386.7|7380.7|7384.9|7378.9|3
1648132440000|2022-03-24 14:34:00|7385.9|7379.9|7385.2|7379.2|7386.2|7380.2|7382.4|7376.4|16
1648132450000|2022-03-24 14:34:10|7385.7|7379.7|7385.4|7379.4|7386.2|7380.2|7385.2|7379.2|3
1648132460000|2022-03-24 14:34:20|7384.9|7378.9|7385.4|7379.4|7385.4|7379.4|7384.2|7378.2|2
1648132470000|2022-03-24 14:34:30|7384.9|7378.9|7384.9|7378.9|7384.9|7378.9|7383.9|7377.9|3
1648132480000|2022-03-24 14:34:40|7384.7|7378.7|7385.1|7379.1|7385.1|7379.1|7384.7|7378.7|3
1648132490000|2022-03-24 14:34:50|7385.9|7379.9|7386.8|7380.8|7387.8|7381.8|7385.9|7379.9|9
1648132500000|2022-03-24 14:35:00|7387.1|7381.1|7390.3|7384.3|7390.3|7384.3|7387.1|7381.1|11
1648132510000|2022-03-24 14:35:10|7390.8|7384.8|7390.8|7384.8|7392.3|7386.3|7390.1|7384.1|10
1648132520000|2022-03-24 14:35:20|7391.1|7385.1|7392.8|7386.8|7393.1|7387.1|7390.8|7384.8|17
1648132530000|2022-03-24 14:35:30|7393.3|7387.3|7392.9|7386.9|7394.2|7388.2|7392.6|7386.6|13
1648132540000|2022-03-24 14:35:40|7392.6|7386.6|7391.6|7385.6|7392.6|7386.6|7388.9|7382.9|16
1648132550000|2022-03-24 14:35:50|7392.4|7386.4|7392.4|7386.4|7392.6|7386.6|7391.4|7385.4|11
1648132560000|2022-03-24 14:36:00|7392.9|7386.9|7391.9|7385.9|7392.9|7386.9|7391.1|7385.1|14
1648132570000|2022-03-24 14:36:10|7392.1|7386.1|7392.6|7386.6|7393.6|7387.6|7391.9|7385.9|7
1648132580000|2022-03-24 14:36:20|7392.4|7386.4|7393.4|7387.4|7393.6|7387.6|7390.1|7384.1|22
1648132590000|2022-03-24 14:36:30|7393.9|7387.9|7403.9|7397.9|7404.2|7398.2|7393.9|7387.9|59
1648132600000|2022-03-24 14:36:40|7403.7|7397.7|7408.7|7402.7|7409|7403|7403.2|7397.2|20
1648132610000|2022-03-24 14:36:50|7409|7403|7407.1|7401.1|7409.6|7403.6|7407.1|7401.1|4
1648132620000|2022-03-24 14:37:00|7406.9|7400.9|7406.6|7400.6|7408.1|7402.1|7405.1|7399.1|20
1648132630000|2022-03-24 14:37:10|7406.1|7400.1|7404.6|7398.6|7406.1|7400.1|7404.1|7398.1|5
1648132640000|2022-03-24 14:37:20|7404.3|7398.3|7402.6|7396.6|7404.3|7398.3|7402.1|7396.1|8
1648132650000|2022-03-24 14:37:30|7403.6|7397.6|7403.3|7397.3|7404.1|7398.1|7403.3|7397.3|3
1648132660000|2022-03-24 14:37:40|7403.6|7397.6|7403.1|7397.1|7404.3|7398.3|7402.6|7396.6|4
1648132670000|2022-03-24 14:37:50|7402.6|7396.6|7403.1|7397.1|7403.1|7397.1|7402.6|7396.6|3
1648132680000|2022-03-24 14:38:00|7404.1|7398.1|7408.6|7402.6|7408.6|7402.6|7402.6|7396.6|14
1648132690000|2022-03-24 14:38:10|7406.6|7400.6|7403.1|7397.1|7406.6|7400.6|7403.1|7397.1|8
1648132700000|2022-03-24 14:38:20|7402.6|7396.6|7402.1|7396.1|7403.1|7397.1|7402.1|7396.1|7
1648132710000|2022-03-24 14:38:30|7402.6|7396.6|7405.9|7399.9|7405.9|7399.9|7402.6|7396.6|12
1648132720000|2022-03-24 14:38:40|7407.1|7401.1|7409.4|7403.4|7409.9|7403.9|7407.1|7401.1|10
1648132730000|2022-03-24 14:38:50|7408.9|7402.9|7410.9|7404.9|7413.2|7407.2|7407.9|7401.9|19
1648132740000|2022-03-24 14:39:00|7410.4|7404.4|7405.6|7399.6|7411.7|7405.7|7405.6|7399.6|18
1648132750000|2022-03-24 14:39:10|7404.6|7398.6|7404.6|7398.6|7405.6|7399.6|7404.6|7398.6|6
1648132760000|2022-03-24 14:39:20|7405.2|7399.2|7412.5|7406.5|7412.8|7406.8|7400.7|7394.7|15
1648132770000|2022-03-24 14:39:30|7412.8|7406.8|7411.3|7405.3|7413.3|7407.3|7411.3|7405.3|9
1648132780000|2022-03-24 14:39:40|7410.8|7404.8|7413.6|7407.6|7415|7409|7409.5|7403.5|38
1648132790000|2022-03-24 14:39:50|7414.2|7408.2|7414.4|7408.4|7414.4|7408.4|7413.1|7407.1|4
1648132800000|2022-03-24 14:40:00|7415|7409|7424.8|7418.8|7425|7419|7415|7409|19
1648132810000|2022-03-24 14:40:10|7425|7419|7422.3|7416.3|7425.3|7419.3|7421.8|7415.8|16
1648132820000|2022-03-24 14:40:20|7423|7417|7423.3|7417.3|7423.3|7417.3|7420.5|7414.5|35
1648132830000|2022-03-24 14:40:30|7422.8|7416.8|7424.8|7418.8|7426.8|7420.8|7422.5|7416.5|20
1648132840000|2022-03-24 14:40:40|7425.5|7419.5|7426.9|7420.9|7427.3|7421.3|7425.5|7419.5|19
1648132850000|2022-03-24 14:40:50|7427.3|7421.3|7431|7425|7431|7425|7427.3|7421.3|12
1648132860000|2022-03-24 14:41:00|7431.2|7425.2|7430|7424|7431.2|7425.2|7428.5|7422.5|13
1648132870000|2022-03-24 14:41:10|7429.5|7423.5|7430.2|7424.2|7430.5|7424.5|7429.5|7423.5|2
1648132880000|2022-03-24 14:41:20|7429.7|7423.7|7429.9|7423.9|7430.5|7424.5|7429.5|7423.5|6
1648132890000|2022-03-24 14:41:30|7428.1|7422.1|7430.1|7424.1|7430.6|7424.6|7427.4|7421.4|16
1648132900000|2022-03-24 14:41:40|7430.6|7424.6|7431.2|7425.2|7432.8|7426.8|7430.4|7424.4|14
1648132910000|2022-03-24 14:41:50|7431|7425|7437.1|7431.1|7437.1|7431.1|7431|7425|15
1648132920000|2022-03-24 14:42:00|7436.6|7430.6|7439.3|7433.3|7439.8|7433.8|7436.6|7430.6|14
1648132930000|2022-03-24 14:42:10|7438.3|7432.3|7442.1|7436.1|7442.1|7436.1|7438.3|7432.3|7
1648132940000|2022-03-24 14:42:20|7442.3|7436.3|7444.9|7438.9|7445.7|7439.7|7442.1|7436.1|8
1648132950000|2022-03-24 14:42:30|7443.9|7437.9|7442.7|7436.7|7444.1|7438.1|7442.4|7436.4|15
1648132960000|2022-03-24 14:42:40|7438.1|7432.1|7437.7|7431.7|7438.7|7432.7|7435.2|7429.2|10
1648132970000|2022-03-24 14:42:50|7437.2|7431.2|7435.9|7429.9|7439.8|7433.8|7435.9|7429.9|11
1648132980000|2022-03-24 14:43:00|7436.2|7430.2|7434.2|7428.2|7437|7431|7434.2|7428.2|6
1648132990000|2022-03-24 14:43:10|7433.4|7427.4|7433.9|7427.9|7433.9|7427.9|7432.9|7426.9|7
1648133000000|2022-03-24 14:43:20|7433.7|7427.7|7436.8|7430.8|7438|7432|7433.7|7427.7|8
1648133010000|2022-03-24 14:43:30|7437.1|7431.1|7442.1|7436.1|7442.1|7436.1|7437.1|7431.1|14
1648133020000|2022-03-24 14:43:40|7444.4|7438.4|7443.5|7437.5|7444.4|7438.4|7442.7|7436.7|3
1648133030000|2022-03-24 14:43:50|7443.2|7437.2|7446|7440|7446.2|7440.2|7443.2|7437.2|8
1648133040000|2022-03-24 14:44:00|7445.2|7439.2|7449.9|7443.9|7451.2|7445.2|7445.2|7439.2|14
1648133050000|2022-03-24 14:44:10|7450.5|7444.5|7444.8|7438.8|7451.4|7445.4|7443.9|7437.9|25
1648133060000|2022-03-24 14:44:20|7444.3|7438.3|7443|7437|7444.8|7438.8|7442|7436|12
1648133070000|2022-03-24 14:44:30|7443.5|7437.5|7445.7|7439.7|7446.3|7440.3|7443.5|7437.5|9
1648133080000|2022-03-24 14:44:40|7446.5|7440.5|7444.8|7438.8|7448|7442|7444.8|7438.8|22
1648133090000|2022-03-24 14:44:50|7445|7439|7448.3|7442.3|7448.3|7442.3|7444.8|7438.8|5
1648133100000|2022-03-24 14:45:00|7448|7442|7444.3|7438.3|7450.3|7444.3|7444.3|7438.3|9
1648133110000|2022-03-24 14:45:10|7445.8|7439.8|7447.6|7441.6|7449.1|7443.1|7445.8|7439.8|6
1648133120000|2022-03-24 14:45:20|7447.8|7441.8|7450.6|7444.6|7450.6|7444.6|7447.8|7441.8|8
1648133130000|2022-03-24 14:45:30|7450.4|7444.4|7452.4|7446.4|7455.1|7449.1|7450.3|7444.3|9
1648133140000|2022-03-24 14:45:40|7451.6|7445.6|7452.9|7446.9|7453.7|7447.7|7451.6|7445.6|8
1648133150000|2022-03-24 14:45:50|7454.2|7448.2|7456.4|7450.4|7456.4|7450.4|7454.2|7448.2|10
1648133160000|2022-03-24 14:46:00|7456.2|7450.2|7462.2|7456.2|7462.2|7456.2|7456.2|7450.2|48
1648133170000|2022-03-24 14:46:10|7462.4|7456.4|7452.9|7446.9|7462.4|7456.4|7452.9|7446.9|15
1648133180000|2022-03-24 14:46:20|7453.1|7447.1|7452.9|7446.9|7453.1|7447.1|7451.4|7445.4|5
1648133190000|2022-03-24 14:46:30|7452.6|7446.6|7452.9|7446.9|7454.2|7448.2|7452.6|7446.6|11
1648133200000|2022-03-24 14:46:40|7451.1|7445.1|7450.1|7444.1|7451.3|7445.3|7449.8|7443.8|10
1648133210000|2022-03-24 14:46:50|7449.8|7443.8|7452.3|7446.3|7452.3|7446.3|7449.8|7443.8|10
1648133220000|2022-03-24 14:47:00|7451.8|7445.8|7451.2|7445.2|7451.8|7445.8|7450.2|7444.2|11
1648133230000|2022-03-24 14:47:10|7451|7445|7448.1|7442.1|7452|7446|7448.1|7442.1|9
1648133240000|2022-03-24 14:47:20|7447.9|7441.9|7445.4|7439.4|7447.9|7441.9|7444.5|7438.5|19
1648133250000|2022-03-24 14:47:30|7445.9|7439.9|7443.8|7437.8|7445.9|7439.9|7443.8|7437.8|9
1648133260000|2022-03-24 14:47:40|7442.9|7436.9|7442.1|7436.1|7442.9|7436.9|7441.4|7435.4|7
1648133270000|2022-03-24 14:47:50|7442.4|7436.4|7441.9|7435.9|7442.9|7436.9|7441.9|7435.9|2
1648133280000|2022-03-24 14:48:00|7441.4|7435.4|7442.4|7436.4|7442.4|7436.4|7440.6|7434.6|12
1648133290000|2022-03-24 14:48:10|7442.2|7436.2|7442.7|7436.7|7443.7|7437.7|7442.2|7436.2|5
1648133300000|2022-03-24 14:48:20|7442.9|7436.9|7446.9|7440.9|7449.4|7443.4|7442.9|7436.9|17
1648133310000|2022-03-24 14:48:30|7447.7|7441.7|7447.2|7441.2|7448.2|7442.2|7446.7|7440.7|10
1648133320000|2022-03-24 14:48:40|7446.9|7440.9|7446.9|7440.9|7446.9|7440.9|7446.9|7440.9|2
1648133330000|2022-03-24 14:48:50|7446.4|7440.4|7439.4|7433.4|7446.4|7440.4|7439.1|7433.1|28
1648133340000|2022-03-24 14:49:00|7439.1|7433.1|7437.4|7431.4|7439.1|7433.1|7436.7|7430.7|1
1648133350000|2022-03-24 14:49:10|7439.4|7433.4|7436.4|7430.4|7439.4|7433.4|7435.9|7429.9|3
1648133360000|2022-03-24 14:49:20|7436.8|7430.8|7436.1|7430.1|7436.8|7430.8|7435.8|7429.8|3
1648133370000|2022-03-24 14:49:30|7435.8|7429.8|7436.6|7430.6|7436.6|7430.6|7435.8|7429.8|2
1648133380000|2022-03-24 14:49:40|7436.9|7430.9|7435.8|7429.8|7437.3|7431.3|7435.8|7429.8|6
1648133390000|2022-03-24 14:49:50|7436.6|7430.6|7436.6|7430.6|7436.9|7430.9|7435.8|7429.8|2
1648133400000|2022-03-24 14:50:00|7437.4|7431.4|7436.5|7430.5|7438.3|7432.3|7436.5|7430.5|13
1648133410000|2022-03-24 14:50:10|7435.3|7429.3|7427.8|7421.8|7435.3|7429.3|7427.3|7421.3|8
1648133420000|2022-03-24 14:50:20|7428.6|7422.6|7431|7425|7431|7425|7428.6|7422.6|16
1648133430000|2022-03-24 14:50:30|7431.7|7425.7|7432.2|7426.2|7432.2|7426.2|7431.5|7425.5|4
1648133440000|2022-03-24 14:50:40|7432.7|7426.7|7433.7|7427.7|7433.7|7427.7|7432.2|7426.2|6
1648133450000|2022-03-24 14:50:50|7434.2|7428.2|7435.8|7429.8|7435.8|7429.8|7433.9|7427.9|8
1648133460000|2022-03-24 14:51:00|7436.1|7430.1|7433.3|7427.3|7436.1|7430.1|7433.3|7427.3|10
1648133470000|2022-03-24 14:51:10|7431.4|7425.4|7431.2|7425.2|7431.4|7425.4|7430.7|7424.7|3
1648133480000|2022-03-24 14:51:20|7431.7|7425.7|7432.5|7426.5|7433.2|7427.2|7431.7|7425.7|1
1648133490000|2022-03-24 14:51:30|7432.7|7426.7|7432.9|7426.9|7432.9|7426.9|7432.7|7426.7|2
1648133500000|2022-03-24 14:51:40|7433.4|7427.4|7435.4|7429.4|7436.4|7430.4|7433.4|7427.4|8
1648133510000|2022-03-24 14:51:50|7435.9|7429.9|7442.2|7436.2|7442.2|7436.2|7435.4|7429.4|13
1648133520000|2022-03-24 14:52:00|7442|7436|7444|7438|7444.3|7438.3|7442|7436|2
1648133530000|2022-03-24 14:52:10|7444.3|7438.3|7444|7438|7445|7439|7443.8|7437.8|6
1648133540000|2022-03-24 14:52:20|7444.3|7438.3|7446.1|7440.1|7446.4|7440.4|7444.3|7438.3|13
1648133550000|2022-03-24 14:52:30|7446.4|7440.4|7451.9|7445.9|7451.9|7445.9|7446.4|7440.4|4
1648133560000|2022-03-24 14:52:40|7452.1|7446.1|7450.6|7444.6|7456.6|7450.6|7450.6|7444.6|44
1648133570000|2022-03-24 14:52:50|7451.1|7445.1|7451.3|7445.3|7451.6|7445.6|7451|7445|1
1648133580000|2022-03-24 14:53:00|7451.5|7445.5|7449.3|7443.3|7452|7446|7449.3|7443.3|2
1648133590000|2022-03-24 14:53:10|7449.5|7443.5|7449.5|7443.5|7450.8|7444.8|7449.5|7443.5|6
1648133600000|2022-03-24 14:53:20|7449.3|7443.3|7449.5|7443.5|7449.5|7443.5|7449.3|7443.3|0
1648133610000|2022-03-24 14:53:30|7449.3|7443.3|7448.9|7442.9|7449.8|7443.8|7448.9|7442.9|4
1648133620000|2022-03-24 14:53:40|7448.7|7442.7|7449|7443|7449|7443|7448.7|7442.7|0
1648133630000|2022-03-24 14:53:50|7448.7|7442.7|7448.2|7442.2|7448.7|7442.7|7448.2|7442.2|3
1648133640000|2022-03-24 14:54:00|7445.6|7439.6|7443.7|7437.7|7445.6|7439.6|7442.2|7436.2|9
1648133650000|2022-03-24 14:54:10|7443.5|7437.5|7442.4|7436.4|7443.5|7437.5|7442.2|7436.2|5
1648133660000|2022-03-24 14:54:20|7442.7|7436.7|7442.4|7436.4|7442.7|7436.7|7442.4|7436.4|0
1648133670000|2022-03-24 14:54:30|7442.7|7436.7|7443.1|7437.1|7443.2|7437.2|7442.4|7436.4|3
1648133680000|2022-03-24 14:54:40|7443.4|7437.4|7442.9|7436.9|7443.4|7437.4|7442.9|7436.9|1
1648133690000|2022-03-24 14:54:50|7443.1|7437.1|7443.4|7437.4|7443.8|7437.8|7441.6|7435.6|10
1648133700000|2022-03-24 14:55:00|7443.8|7437.8|7446.8|7440.8|7446.8|7440.8|7443.6|7437.6|8
1648133710000|2022-03-24 14:55:10|7448.6|7442.6|7449.3|7443.3|7449.5|7443.5|7448.6|7442.6|2
1648133720000|2022-03-24 14:55:20|7449.7|7443.7|7453.6|7447.6|7453.6|7447.6|7449.7|7443.7|6
1648133730000|2022-03-24 14:55:30|7454.6|7448.6|7455.6|7449.6|7455.6|7449.6|7454.6|7448.6|3
1648133740000|2022-03-24 14:55:40|7455.9|7449.9|7453.6|7447.6|7458.1|7452.1|7453.6|7447.6|21
1648133750000|2022-03-24 14:55:50|7451.4|7445.4|7450.4|7444.4|7451.4|7445.4|7450.4|7444.4|2
1648133760000|2022-03-24 14:56:00|7449.6|7443.6|7447.4|7441.4|7449.9|7443.9|7447.4|7441.4|1
1648133770000|2022-03-24 14:56:10|7447.2|7441.2|7448.1|7442.1|7449.6|7443.6|7447.2|7441.2|4
1648133780000|2022-03-24 14:56:20|7447.3|7441.3|7449.1|7443.1|7449.1|7443.1|7446.1|7440.1|7
1648133790000|2022-03-24 14:56:30|7449.4|7443.4|7449.1|7443.1|7449.6|7443.6|7448.6|7442.6|2
1648133800000|2022-03-24 14:56:40|7448.9|7442.9|7448.4|7442.4|7449.1|7443.1|7447.4|7441.4|2
1648133810000|2022-03-24 14:56:50|7447.9|7441.9|7447.9|7441.9|7448.4|7442.4|7446.9|7440.9|1
1648133820000|2022-03-24 14:57:00|7448.4|7442.4|7448.4|7442.4|7448.4|7442.4|7448.4|7442.4|1
1648133830000|2022-03-24 14:57:10|7447.9|7441.9|7453.3|7447.3|7453.6|7447.6|7447.9|7441.9|6
1648133840000|2022-03-24 14:57:20|7451.8|7445.8|7451.8|7445.8|7451.8|7445.8|7451.8|7445.8|3
1648133850000|2022-03-24 14:57:30|7452|7446|7453.6|7447.6|7454.1|7448.1|7452|7446|12
1648133860000|2022-03-24 14:57:40|7453.3|7447.3|7454.6|7448.6|7455.1|7449.1|7453.3|7447.3|6
1648133870000|2022-03-24 14:57:50|7454.8|7448.8|7453.8|7447.8|7454.8|7448.8|7453.8|7447.8|2
1648133880000|2022-03-24 14:58:00|7453.5|7447.5|7454.1|7448.1|7454.1|7448.1|7450.5|7444.5|10
1648133890000|2022-03-24 14:58:10|7454.6|7448.6|7453.5|7447.5|7454.6|7448.6|7453.5|7447.5|2
1648133900000|2022-03-24 14:58:20|7453.3|7447.3|7452.3|7446.3|7453.3|7447.3|7452.3|7446.3|1
1648133910000|2022-03-24 14:58:30|7452.8|7446.8|7452.5|7446.5|7453|7447|7451|7445|3
1648133920000|2022-03-24 14:58:40|7452.8|7446.8|7450.5|7444.5|7453|7447|7450.5|7444.5|6
1648133930000|2022-03-24 14:58:50|7450.7|7444.7|7448.7|7442.7|7451.2|7445.2|7448.2|7442.2|3
1648133940000|2022-03-24 14:59:00|7449|7443|7450|7444|7451.5|7445.5|7449|7443|12
1648133950000|2022-03-24 14:59:10|7449.7|7443.7|7450.7|7444.7|7450.7|7444.7|7448.5|7442.5|7
1648133960000|2022-03-24 14:59:20|7449.7|7443.7|7449.9|7443.9|7451|7445|7449.7|7443.7|1
1648133970000|2022-03-24 14:59:30|7449.4|7443.4|7448.7|7442.7|7449.4|7443.4|7448.7|7442.7|0
1648133980000|2022-03-24 14:59:40|7448.4|7442.4|7447.4|7441.4|7448.4|7442.4|7447.1|7441.1|3
1648133990000|2022-03-24 14:59:50|7447.9|7441.9|7449.4|7443.4|7449.7|7443.7|7447.2|7441.2|1
1648134000000|2022-03-24 15:00:00|7449.9|7443.9|7448.4|7442.4|7450.2|7444.2|7445.7|7439.7|7
1648134010000|2022-03-24 15:00:10|7448.7|7442.7|7446.6|7440.6|7448.9|7442.9|7446.4|7440.4|7
1648134020000|2022-03-24 15:00:20|7446.8|7440.8|7448.3|7442.3|7448.3|7442.3|7446.3|7440.3|7
1648134030000|2022-03-24 15:00:30|7448.6|7442.6|7447|7441|7448.6|7442.6|7447|7441|4
1648134040000|2022-03-24 15:00:40|7447.3|7441.3|7447.1|7441.1|7447.5|7441.5|7446.8|7440.8|7
1648134050000|2022-03-24 15:00:50|7446.6|7440.6|7445.8|7439.8|7447.1|7441.1|7445.8|7439.8|16
1648134060000|2022-03-24 15:01:00|7445.6|7439.6|7431.8|7425.8|7445.8|7439.8|7430.8|7424.8|44
1648134070000|2022-03-24 15:01:10|7431.5|7425.5|7421.4|7415.4|7432.3|7426.3|7421.4|7415.4|33
1648134080000|2022-03-24 15:01:20|7420.4|7414.4|7414.1|7408.1|7420.4|7414.4|7414.1|7407.4|36
1648134090000|2022-03-24 15:01:30|7413.4|7407.4|7412.4|7406.4|7414.4|7408.4|7412|7406|16
1648134100000|2022-03-24 15:01:40|7412.7|7406.7|7409.7|7403.7|7416.2|7410.2|7408.7|7402.7|19
1648134110000|2022-03-24 15:01:50|7409.2|7403.2|7406.1|7400.1|7409.2|7403.2|7405.5|7399.5|18
1648134120000|2022-03-24 15:02:00|7405.6|7399.6|7403.9|7397.9|7406.4|7400.4|7402.6|7396.6|19
1648134130000|2022-03-24 15:02:10|7404.9|7398.9|7400.7|7394.7|7406.9|7400.9|7399.7|7393.7|15
1648134140000|2022-03-24 15:02:20|7401|7395|7397|7391|7403.8|7397.8|7397|7391|5
1648134150000|2022-03-24 15:02:30|7397.6|7391.6|7397.8|7391.8|7400|7394|7397.2|7391.2|18
1648134160000|2022-03-24 15:02:40|7396.6|7390.6|7394.4|7388.4|7396.6|7390.6|7390.5|7384.5|15
1648134170000|2022-03-24 15:02:50|7394.9|7388.9|7398.4|7392.4|7400.7|7394.7|7391.9|7385.9|19
1648134180000|2022-03-24 15:03:00|7399.1|7393.1|7393.6|7387.6|7400.4|7394.4|7392.6|7386.6|12
1648134190000|2022-03-24 15:03:10|7394.1|7388.1|7394.1|7388.1|7395.6|7389.6|7392.1|7386.1|8
1648134200000|2022-03-24 15:03:20|7393.8|7387.8|7399.9|7393.9|7399.9|7393.9|7391.8|7385.8|12
1648134210000|2022-03-24 15:03:30|7398.8|7392.8|7402.3|7396.3|7403.1|7397.1|7398.6|7392.6|9
1648134220000|2022-03-24 15:03:40|7402.6|7396.6|7405.6|7399.6|7406.1|7400.1|7402.6|7396.6|12
1648134230000|2022-03-24 15:03:50|7405.9|7399.9|7405.1|7399.1|7405.9|7399.9|7402.9|7396.9|4
1648134240000|2022-03-24 15:04:00|7405.6|7399.6|7405.3|7399.3|7408.2|7402.2|7404.8|7398.8|21
1648134250000|2022-03-24 15:04:10|7406.1|7400.1|7409.1|7403.1|7409.1|7403.1|7402.7|7396.7|17
1648134260000|2022-03-24 15:04:20|7409.3|7403.3|7406.1|7400.1|7410.7|7404.7|7406.1|7400.1|27
1648134270000|2022-03-24 15:04:30|7405.1|7399.1|7400.6|7394.6|7405.5|7399.5|7398.6|7392.6|10
1648134280000|2022-03-24 15:04:40|7400.1|7394.1|7402|7396|7403|7397|7399.5|7393.5|35
1648134290000|2022-03-24 15:04:50|7403|7397|7399.2|7393.2|7403.2|7397.2|7399.2|7393.2|32
1648134300000|2022-03-24 15:05:00|7398.9|7392.9|7399.7|7393.7|7400.4|7394.4|7397.7|7391.7|9
1648134310000|2022-03-24 15:05:10|7400.2|7394.2|7404|7398|7404|7398|7397.4|7391.4|22
1648134320000|2022-03-24 15:05:20|7403.5|7397.5|7398.9|7392.9|7403.7|7397.7|7398.4|7392.4|18
1648134330000|2022-03-24 15:05:30|7399.5|7393.5|7401.5|7395.5|7402.4|7396.4|7399.5|7393.5|2
1648134340000|2022-03-24 15:05:40|7401.7|7395.7|7406.9|7400.9|7407|7401|7401.7|7395.7|12
1648134350000|2022-03-24 15:05:50|7407.2|7401.2|7404.4|7398.4|7409.4|7403.4|7403.9|7397.9|19
1648134360000|2022-03-24 15:06:00|7403.9|7397.9|7403.2|7397.2|7404.6|7398.6|7399.6|7393.6|25
1648134370000|2022-03-24 15:06:10|7403.4|7397.4|7399.9|7393.9|7403.7|7397.7|7398.1|7392.1|13
1648134380000|2022-03-24 15:06:20|7399.2|7393.2|7413.4|7407.4|7413.7|7407.7|7399.2|7393.2|13
1648134390000|2022-03-24 15:06:30|7413.7|7407.7|7408.9|7402.9|7413.9|7407.9|7408.9|7402.9|12
1648134400000|2022-03-24 15:06:40|7409.2|7403.2|7409.4|7403.4|7409.6|7403.6|7406.9|7400.9|6
1648134410000|2022-03-24 15:06:50|7408.9|7402.9|7414.4|7408.4|7414.4|7408.4|7408.9|7402.9|12
1648134420000|2022-03-24 15:07:00|7414.1|7408.1|7415.4|7409.4|7417.5|7411.5|7414.1|7408.1|22
1648134430000|2022-03-24 15:07:10|7415.6|7409.6|7411.9|7405.9|7415.9|7409.9|7411.9|7405.9|35
1648134440000|2022-03-24 15:07:20|7412.4|7406.4|7413.1|7407.1|7414.4|7408.4|7411.9|7405.9|5
1648134450000|2022-03-24 15:07:30|7413.6|7407.6|7411.9|7405.9|7413.6|7407.6|7411.4|7405.4|3
1648134460000|2022-03-24 15:07:40|7412.1|7406.1|7414.1|7408.1|7414.1|7408.1|7412.1|7406.1|0
1648134470000|2022-03-24 15:07:50|7411.9|7405.9|7413.4|7407.4|7415.4|7409.4|7411.9|7405.9|7
1648134480000|2022-03-24 15:08:00|7413.9|7407.9|7411.8|7405.8|7415.7|7409.7|7411.8|7405.8|22
1648134490000|2022-03-24 15:08:10|7413.1|7407.1|7417.5|7411.5|7417.5|7411.5|7412|7406|11
1648134500000|2022-03-24 15:08:20|7417.8|7411.8|7411.5|7405.5|7418|7412|7411.5|7405.5|5
1648134510000|2022-03-24 15:08:30|7411|7405|7415.5|7409.5|7415.5|7409.5|7411|7405|14
1648134520000|2022-03-24 15:08:40|7416.8|7410.8|7421.8|7415.8|7421.8|7415.8|7416.3|7410.3|7
1648134530000|2022-03-24 15:08:50|7422.3|7416.3|7420.5|7414.5|7422.3|7416.3|7420.5|7414.5|1
1648134540000|2022-03-24 15:09:00|7420|7414|7418.3|7412.3|7420|7414|7416.7|7410.7|8
1648134550000|2022-03-24 15:09:10|7418.5|7412.5|7417|7411|7418.5|7412.5|7417|7411|1
1648134560000|2022-03-24 15:09:20|7416.7|7410.7|7413.2|7407.2|7416.7|7410.7|7413|7407|6
1648134570000|2022-03-24 15:09:30|7413.5|7407.5|7414.2|7408.2|7416.2|7410.2|7413.5|7407.5|7
1648134580000|2022-03-24 15:09:40|7413.5|7407.5|7411.9|7405.9|7413.5|7407.5|7411.5|7405.5|0
1648134590000|2022-03-24 15:09:50|7409.9|7403.9|7409.9|7403.9|7411.5|7405.5|7407|7401|4
1648134600000|2022-03-24 15:10:00|7409.8|7403.8|7411.5|7405.5|7411.5|7405.5|7408.8|7402.8|12
1648134610000|2022-03-24 15:10:10|7413|7407|7412|7406|7413.5|7407.5|7412|7406|3
1648134620000|2022-03-24 15:10:20|7411.5|7405.5|7409.2|7403.2|7411.5|7405.5|7408.5|7402.5|4
1648134630000|2022-03-24 15:10:30|7408.8|7402.8|7409.2|7403.2|7410|7404|7408.8|7402.8|2
1648134640000|2022-03-24 15:10:40|7408.5|7402.5|7409.2|7403.2|7409.2|7403.2|7406.7|7400.7|3
1648134650000|2022-03-24 15:10:50|7409|7403|7407.5|7401.5|7409.2|7403.2|7407.5|7401.5|3
1648134660000|2022-03-24 15:11:00|7407.4|7401.4|7405.6|7399.6|7407.4|7401.4|7405.2|7399.2|3
1648134670000|2022-03-24 15:11:10|7404.6|7398.6|7405.3|7399.3|7405.3|7399.3|7403.6|7397.6|9
1648134680000|2022-03-24 15:11:20|7405.8|7399.8|7403.6|7397.6|7405.8|7399.8|7402.9|7396.9|9
1648134690000|2022-03-24 15:11:30|7403.4|7397.4|7404.9|7398.9|7405.4|7399.4|7403.4|7397.4|2
1648134700000|2022-03-24 15:11:40|7405.4|7399.4|7408.3|7402.3|7410.2|7404.2|7405.4|7399.4|7
1648134710000|2022-03-24 15:11:50|7408|7402|7411.5|7405.5|7411.5|7405.5|7408|7402|0
1648134720000|2022-03-24 15:12:00|7411.3|7405.3|7409.3|7403.3|7411.3|7405.3|7409.3|7403.3|4
1648134730000|2022-03-24 15:12:10|7408.5|7402.5|7412.5|7406.5|7413.3|7407.3|7408.5|7402.5|32
1648134740000|2022-03-24 15:12:20|7412|7406|7417.6|7411.6|7417.6|7411.6|7411.5|7405.5|28
1648134750000|2022-03-24 15:12:30|7418.3|7412.3|7418.3|7412.3|7418.3|7412.3|7418.3|7412.3|1
1648134760000|2022-03-24 15:12:40|7416.7|7410.7|7416|7410|7416.8|7410.8|7416|7410|2
1648134770000|2022-03-24 15:12:50|7416.2|7410.2|7416.2|7410.2|7416.5|7410.5|7416.2|7410.2|0
1648134780000|2022-03-24 15:13:00|7415.9|7409.9|7415.9|7409.9|7415.9|7409.9|7415.7|7409.7|1
1648134800000|2022-03-24 15:13:20|7415.7|7409.7|7414.2|7408.2|7415.7|7409.7|7413.7|7407.7|5
1648134810000|2022-03-24 15:13:30|7413.9|7407.9|7415.4|7409.4|7415.4|7409.4|7413.7|7407.7|3
1648134820000|2022-03-24 15:13:40|7415.2|7409.2|7418.7|7412.7|7418.7|7412.7|7415.2|7409.2|3
1648134830000|2022-03-24 15:13:50|7418.2|7412.2|7416.9|7410.9|7418.2|7412.2|7416.7|7410.7|3
1648134840000|2022-03-24 15:14:00|7417.4|7411.4|7417.4|7411.4|7417.4|7411.4|7417.4|7411.4|1
1648134850000|2022-03-24 15:14:10|7416.7|7410.7|7416.8|7410.8|7416.8|7410.8|7415|7409|41
1648134860000|2022-03-24 15:14:20|7416.3|7410.3|7416.3|7410.3|7416.3|7410.3|7416.1|7410.1|16
1648134870000|2022-03-24 15:14:30|7416.8|7410.8|7418.8|7412.8|7418.8|7412.8|7416.8|7410.8|1
1648134880000|2022-03-24 15:14:40|7418.1|7412.1|7417.8|7411.8|7418.1|7412.1|7417.8|7411.8|1
1648134890000|2022-03-24 15:14:50|7417.5|7411.5|7418.8|7412.8|7418.8|7412.8|7417|7411|4
1648134900000|2022-03-24 15:15:00|7419.1|7413.1|7416.8|7410.8|7419.1|7413.1|7416.8|7410.8|5
1648134910000|2022-03-24 15:15:10|7417|7411|7416.6|7410.6|7417|7411|7415.8|7409.8|14
1648134920000|2022-03-24 15:15:20|7416.8|7410.8|7417.4|7411.4|7417.4|7411.4|7416.6|7410.6|9
1648134930000|2022-03-24 15:15:30|7417.9|7411.9|7419.9|7413.9|7419.9|7413.9|7417.9|7411.9|4
1648134940000|2022-03-24 15:15:40|7419.4|7413.4|7417.1|7411.1|7419.7|7413.7|7416.9|7410.9|12
1648134950000|2022-03-24 15:15:50|7416.6|7410.6|7416.4|7410.4|7416.9|7410.9|7416.4|7410.4|0
1648134960000|2022-03-24 15:16:00|7416.9|7410.9|7417.1|7411.1|7419.4|7413.4|7416.9|7410.9|2
1648134970000|2022-03-24 15:16:10|7416.3|7410.3|7415.3|7409.3|7416.3|7410.3|7415.3|7409.3|2
1648134980000|2022-03-24 15:16:20|7416.1|7410.1|7417.6|7411.6|7417.6|7411.6|7415.9|7409.9|5
1648134990000|2022-03-24 15:16:30|7417.3|7411.3|7418.6|7412.6|7418.6|7412.6|7417.1|7411.1|8
1648135000000|2022-03-24 15:16:40|7418.1|7412.1|7415.6|7409.6|7418.1|7412.1|7415.6|7409.6|7
1648135010000|2022-03-24 15:16:50|7415.3|7409.3|7415.8|7409.8|7416.5|7410.5|7415.1|7409.1|3
1648135020000|2022-03-24 15:17:00|7415.5|7409.5|7414.7|7408.7|7415.5|7409.5|7412.3|7406.3|18
1648135030000|2022-03-24 15:17:10|7415.2|7409.2|7415.2|7409.2|7415.5|7409.5|7414.7|7408.7|3
1648135040000|2022-03-24 15:17:20|7416|7410|7416|7410|7416.5|7410.5|7415.7|7409.7|5
1648135050000|2022-03-24 15:17:30|7415.7|7409.7|7416|7410|7416.5|7410.5|7415.2|7409.2|1
1648135060000|2022-03-24 15:17:40|7416.5|7410.5|7417|7411|7418.4|7412.4|7415.5|7409.5|11
1648135070000|2022-03-24 15:17:50|7418.2|7412.2|7418.5|7412.5|7418.5|7412.5|7417|7411|4
1648135080000|2022-03-24 15:18:00|7418.2|7412.2|7417.5|7411.5|7418.2|7412.2|7416|7410|6
1648135090000|2022-03-24 15:18:10|7416.7|7410.7|7414.7|7408.7|7416.7|7410.7|7414.7|7408.7|4
1648135100000|2022-03-24 15:18:20|7414.5|7408.5|7402.7|7396.7|7414.5|7408.5|7402.7|7396.7|15
1648135110000|2022-03-24 15:18:30|7403|7397|7403.5|7397.5|7404|7398|7402|7396|6
1648135120000|2022-03-24 15:18:40|7403.7|7397.7|7404.5|7398.5|7405.5|7399.5|7403.2|7397.2|5
1648135130000|2022-03-24 15:18:50|7404.2|7398.2|7403.5|7397.5|7404.5|7398.5|7403.5|7397.5|4
1648135140000|2022-03-24 15:19:00|7404.5|7398.5|7403.5|7397.5|7405.5|7399.5|7403.5|7397.5|13
1648135150000|2022-03-24 15:19:10|7403.7|7397.7|7403.2|7397.2|7404|7398|7402.5|7396.5|11
1648135160000|2022-03-24 15:19:20|7403|7397|7403.5|7397.5|7405|7399|7403|7397|6
1648135170000|2022-03-24 15:19:30|7403.2|7397.2|7402.5|7396.5|7403.2|7397.2|7402.5|7396.5|3
1648135180000|2022-03-24 15:19:40|7403.2|7397.2|7402|7396|7403.5|7397.5|7400.7|7394.7|23
1648135190000|2022-03-24 15:19:50|7402.5|7396.5|7403.2|7397.2|7403.5|7397.5|7401.9|7395.9|5
1648135200000|2022-03-24 15:20:00|7403.5|7397.5|7402.5|7396.5|7403.5|7397.5|7400.7|7394.7|23
1648135210000|2022-03-24 15:20:10|7401.5|7395.5|7402.5|7396.5|7402.5|7396.5|7401.4|7395.4|9
1648135220000|2022-03-24 15:20:20|7402|7396|7402.5|7396.5|7403|7397|7401.5|7395.5|6
1648135230000|2022-03-24 15:20:30|7403.8|7397.8|7403|7397|7404.5|7398.5|7403|7397|3
1648135240000|2022-03-24 15:20:40|7402|7396|7401|7395|7402.5|7396.5|7400.8|7394.8|28
1648135250000|2022-03-24 15:20:50|7401.3|7395.3|7401|7395|7401.3|7395.3|7401|7395|5
1648135260000|2022-03-24 15:21:00|7400|7394|7401.3|7395.3|7402|7396|7400|7394|11
1648135270000|2022-03-24 15:21:10|7402.3|7396.3|7401.5|7395.5|7402.3|7396.3|7400.1|7394.1|9
1648135280000|2022-03-24 15:21:20|7401.3|7395.3|7401|7395|7401.5|7395.5|7400.5|7394.5|9
1648135290000|2022-03-24 15:21:30|7399.9|7393.9|7399.7|7393.7|7399.9|7393.9|7399.6|7393.6|12
1648135300000|2022-03-24 15:21:40|7399.9|7393.9|7396.3|7390.3|7399.9|7393.9|7396.1|7390.1|3
1648135310000|2022-03-24 15:21:50|7395.8|7389.8|7394.6|7388.6|7395.8|7389.8|7393.6|7387.6|5
1648135320000|2022-03-24 15:22:00|7393.6|7387.6|7392.8|7386.8|7393.6|7387.6|7390.3|7384.3|10
1648135330000|2022-03-24 15:22:10|7392.5|7386.5|7396|7390|7396.3|7390.3|7392.5|7386.5|9
1648135340000|2022-03-24 15:22:20|7395.8|7389.8|7397|7391|7397.5|7391.5|7395.8|7389.8|1
1648135350000|2022-03-24 15:22:30|7397.3|7391.3|7397|7391|7397.3|7391.3|7396|7390|3
1648135360000|2022-03-24 15:22:40|7398|7392|7396.8|7390.8|7398|7392|7396.8|7390.8|4
1648135370000|2022-03-24 15:22:50|7396.5|7390.5|7391.5|7385.5|7396.5|7390.5|7390.5|7384.5|8
1648135380000|2022-03-24 15:23:00|7391.3|7385.3|7392|7386|7392|7386|7391|7385|1
1648135390000|2022-03-24 15:23:10|7391.8|7385.8|7391|7385|7391.8|7385.8|7391|7385|0
1648135400000|2022-03-24 15:23:20|7390|7384|7390|7384|7390|7384|7390|7384|4
1648135410000|2022-03-24 15:23:30|7391|7385|7390.5|7384.5|7391|7385|7390.5|7384.5|2
1648135420000|2022-03-24 15:23:40|7391|7385|7390|7384|7391|7385|7390|7384|7
1648135430000|2022-03-24 15:23:50|7390.2|7384.2|7390.2|7384.2|7390.2|7384.2|7390.2|7384.2|2
1648135440000|2022-03-24 15:24:00|7390|7384|7390.7|7384.7|7391.5|7385.5|7390|7384|11
1648135450000|2022-03-24 15:24:10|7390.4|7384.4|7390.4|7384.4|7390.4|7384.4|7390.4|7384.4|0
1648135460000|2022-03-24 15:24:20|7391.3|7385.3|7388.9|7382.9|7391.9|7385.9|7388.9|7382.9|5
1648135470000|2022-03-24 15:24:30|7391.2|7385.2|7390.9|7384.9|7391.9|7385.9|7390.7|7384.7|12
1648135480000|2022-03-24 15:24:40|7390.7|7384.7|7390.2|7384.2|7390.9|7384.9|7389.9|7383.9|1
1648135490000|2022-03-24 15:24:50|7391.9|7385.9|7390.6|7384.6|7391.9|7385.9|7390.4|7384.4|6
1648135500000|2022-03-24 15:25:00|7390.4|7384.4|7393.4|7387.4|7393.9|7387.9|7390.4|7384.4|5
1648135510000|2022-03-24 15:25:10|7393.2|7387.2|7392.6|7386.6|7393.2|7387.2|7391.6|7385.6|7
1648135520000|2022-03-24 15:25:20|7392.4|7386.4|7392.2|7386.2|7392.4|7386.4|7391.7|7385.7|5
1648135530000|2022-03-24 15:25:30|7392.7|7386.7|7393.2|7387.2|7393.2|7387.2|7391.6|7385.6|5
1648135540000|2022-03-24 15:25:40|7393.7|7387.7|7391.9|7385.9|7393.7|7387.7|7391.4|7385.4|8
1648135550000|2022-03-24 15:25:50|7391.6|7385.6|7388.7|7382.7|7391.6|7385.6|7388.7|7382.7|7
1648135560000|2022-03-24 15:26:00|7390.6|7384.6|7389.4|7383.4|7390.6|7384.6|7389.4|7383.4|77
1648135570000|2022-03-24 15:26:10|7389.6|7383.6|7389.6|7383.6|7389.6|7383.6|7389.6|7383.6|0
1648135580000|2022-03-24 15:26:20|7388.9|7382.9|7388.9|7382.9|7389.1|7383.1|7388.9|7382.9|3
1648135590000|2022-03-24 15:26:30|7381.6|7375.6|7374.1|7368.1|7381.6|7375.6|7374.1|7368.1|18
1648135600000|2022-03-24 15:26:40|7373.8|7367.8|7378.1|7372.1|7378.6|7372.6|7373.8|7367.8|10
1648135610000|2022-03-24 15:26:50|7377.8|7371.8|7377.3|7371.3|7379.1|7373.1|7375.3|7369.3|4
1648135620000|2022-03-24 15:27:00|7377.1|7371.1|7371|7365|7377.1|7371.1|7371|7365|5
1648135630000|2022-03-24 15:27:10|7369.4|7363.4|7371.2|7365.2|7371.2|7365.2|7369.4|7363.4|12
1648135640000|2022-03-24 15:27:20|7370.7|7364.7|7367.9|7361.9|7370.7|7364.7|7367.9|7361.9|6
1648135650000|2022-03-24 15:27:30|7367.6|7361.6|7365.6|7359.6|7367.6|7361.6|7364.9|7358.9|8
1648135660000|2022-03-24 15:27:40|7365.4|7359.4|7366.6|7360.6|7366.6|7360.6|7364.1|7358.1|6
1648135670000|2022-03-24 15:27:50|7367.1|7361.1|7367.6|7361.6|7367.6|7361.6|7367.1|7361.1|9
1648135680000|2022-03-24 15:28:00|7367.1|7361.1|7369.3|7363.3|7370.1|7364.1|7367.1|7361.1|10
1648135690000|2022-03-24 15:28:10|7369.8|7363.8|7368|7362|7369.8|7363.8|7367.8|7361.8|11
1648135700000|2022-03-24 15:28:20|7368.3|7362.3|7375|7369|7375|7369|7368.3|7362.3|9
1648135710000|2022-03-24 15:28:30|7374.5|7368.5|7371.6|7365.6|7375.5|7369.5|7371.6|7365.6|10
1648135720000|2022-03-24 15:28:40|7371.8|7365.8|7369.5|7363.5|7371.8|7365.8|7369.5|7363.5|2
1648135730000|2022-03-24 15:28:50|7369.8|7363.8|7371|7365|7371|7365|7369.8|7363.8|2
1648135740000|2022-03-24 15:29:00|7370.8|7364.8|7369|7363|7371|7365|7368.5|7362.5|6
1648135750000|2022-03-24 15:29:10|7369.3|7363.3|7376.5|7370.5|7376.5|7370.5|7369.3|7363.3|7
1648135760000|2022-03-24 15:29:20|7376.3|7370.3|7377.4|7371.4|7377.4|7371.4|7373.8|7367.8|13
1648135770000|2022-03-24 15:29:30|7376.6|7370.6|7375.9|7369.9|7376.9|7370.9|7374.9|7368.9|5
1648135780000|2022-03-24 15:29:40|7376.4|7370.4|7371.5|7365.5|7376.4|7370.4|7371.5|7365.5|11
1648135790000|2022-03-24 15:29:50|7371.3|7365.3|7373.5|7367.5|7373.5|7367.5|7371|7365|4
1648135800000|2022-03-24 15:30:00|7373|7367|7372|7366|7373|7367|7370|7364|7
1648135810000|2022-03-24 15:30:10|7372.3|7366.3|7377|7371|7378|7372|7372.3|7366.3|8
1648135820000|2022-03-24 15:30:20|7377.3|7371.3|7376.4|7370.4|7380.1|7374.1|7376.4|7370.4|9
1648135830000|2022-03-24 15:30:30|7377.9|7371.9|7374.4|7368.4|7377.9|7371.9|7373.4|7367.4|13
1648135840000|2022-03-24 15:30:40|7374.2|7368.2|7366.2|7360.2|7374.2|7368.2|7366.2|7360.2|17
1648135880000|2022-03-24 15:31:20|7366.5|7360.5|7368|7362|7368.7|7362.7|7366|7360|7
1648135890000|2022-03-24 15:31:30|7367.7|7361.7|7371.7|7365.7|7373.7|7367.7|7367.7|7361.7|10
1648135900000|2022-03-24 15:31:40|7371.5|7365.5|7372.8|7366.8|7373.3|7367.3|7371.2|7365.2|9
1648135910000|2022-03-24 15:31:50|7373|7367|7372.8|7366.8|7374.5|7368.5|7372|7366|7
1648135920000|2022-03-24 15:32:00|7372.5|7366.5|7371.8|7365.8|7372.8|7366.8|7370.9|7364.9|7
1648135930000|2022-03-24 15:32:10|7371.5|7365.5|7371|7365|7371.5|7365.5|7369.5|7363.5|11
1648135940000|2022-03-24 15:32:20|7370|7364|7371|7365|7372.5|7366.5|7370|7364|3
1648135950000|2022-03-24 15:32:30|7371.5|7365.5|7368.5|7362.5|7372|7366|7368.5|7362.5|4
1648135960000|2022-03-24 15:32:40|7368.3|7362.3|7369|7363|7370|7364|7368.3|7362.3|5
1648135970000|2022-03-24 15:32:50|7369.5|7363.5|7369.8|7363.8|7370.3|7364.3|7369.5|7363.5|2
1648135980000|2022-03-24 15:33:00|7369.5|7363.5|7371.8|7365.8|7371.8|7365.8|7368|7362|10
1648135990000|2022-03-24 15:33:10|7371.3|7365.3|7373.8|7367.8|7373.8|7367.8|7371|7365|14
1648136000000|2022-03-24 15:33:20|7374.3|7368.3|7374.8|7368.8|7375.3|7369.3|7373.8|7367.8|14
1648136010000|2022-03-24 15:33:30|7374.5|7368.5|7373|7367|7374.5|7368.5|7372.5|7366.5|9
1648136020000|2022-03-24 15:33:40|7372.5|7366.5|7374|7368|7374|7368|7372.5|7366.5|3
1648136030000|2022-03-24 15:33:50|7374.4|7368.4|7374.1|7368.1|7374.6|7368.6|7373.7|7367.7|5
1648136040000|2022-03-24 15:34:00|7373.9|7367.9|7372.6|7366.6|7373.9|7367.9|7372.6|7366.6|13
1648136050000|2022-03-24 15:34:10|7373.1|7367.1|7374.6|7368.6|7375.3|7369.3|7373.1|7367.1|6
1648136060000|2022-03-24 15:34:20|7374.8|7368.8|7374.1|7368.1|7375.9|7369.9|7374.1|7368.1|10
1648136070000|2022-03-24 15:34:30|7373.9|7367.9|7371.9|7365.9|7374.4|7368.4|7370.9|7364.9|11
1648136080000|2022-03-24 15:34:40|7372.2|7366.2|7370.7|7364.7|7372.4|7366.4|7368.9|7362.9|3
1648136090000|2022-03-24 15:34:50|7370.9|7364.9|7374.2|7368.2|7376.2|7370.2|7370.9|7364.9|5
1648136100000|2022-03-24 15:35:00|7374|7368|7370|7364|7374|7368|7369.5|7363.5|8
1648136110000|2022-03-24 15:35:10|7369.7|7363.7|7370.2|7364.2|7370.2|7364.2|7368.5|7362.5|7
1648136120000|2022-03-24 15:35:20|7369.2|7363.2|7368.7|7362.7|7369.7|7363.7|7368.7|7362.7|4
1648136130000|2022-03-24 15:35:30|7368.5|7362.5|7368|7362|7368.5|7362.5|7368|7362|4
1648136140000|2022-03-24 15:35:40|7368.5|7362.5|7367|7361|7368.7|7362.7|7367|7361|16
1648136150000|2022-03-24 15:35:50|7366.8|7360.8|7365.8|7359.8|7366.8|7360.8|7359.8|7353.8|38
1648136160000|2022-03-24 15:36:00|7365.6|7359.6|7362.8|7356.8|7365.6|7359.6|7362.5|7356.5|3
1648136170000|2022-03-24 15:36:10|7362.3|7356.3|7362.1|7356.1|7362.3|7356.3|7362.1|7356.1|0
1648136180000|2022-03-24 15:36:20|7361.6|7355.6|7364.8|7358.8|7365.1|7359.1|7361.6|7355.6|6
1648136190000|2022-03-24 15:36:30|7365.1|7359.1|7365.3|7359.3|7366.1|7360.1|7364.6|7358.6|4
1648136200000|2022-03-24 15:36:40|7365.6|7359.6|7363.1|7357.1|7365.6|7359.6|7362.8|7356.8|3
1648136210000|2022-03-24 15:36:50|7362.8|7356.8|7362.6|7356.6|7363.8|7357.8|7362.5|7356.5|4
1648136220000|2022-03-24 15:37:00|7362.8|7356.8|7362.8|7356.8|7364.1|7358.1|7360.1|7354.1|19
1648136230000|2022-03-24 15:37:10|7362.6|7356.6|7361.8|7355.8|7362.6|7356.6|7361.1|7355.1|5
1648136240000|2022-03-24 15:37:20|7360.6|7354.6|7362.8|7356.8|7362.8|7356.8|7360.6|7354.6|2
1648136250000|2022-03-24 15:37:30|7363.1|7357.1|7364.3|7358.3|7364.3|7358.3|7362.8|7356.8|5
1648136260000|2022-03-24 15:37:40|7364.8|7358.8|7364.8|7358.8|7364.8|7358.8|7364.3|7358.3|3
1648136270000|2022-03-24 15:37:50|7365.3|7359.3|7366.5|7360.5|7366.5|7360.5|7365.3|7359.3|5
1648136280000|2022-03-24 15:38:00|7366|7360|7361.2|7355.2|7366|7360|7360|7354|14
1648136290000|2022-03-24 15:38:10|7360.7|7354.7|7358.4|7352.4|7360.7|7354.7|7357.2|7351.2|16
1648136300000|2022-03-24 15:38:20|7357.9|7351.9|7359.4|7353.4|7359.7|7353.7|7357.9|7351.9|8
1648136310000|2022-03-24 15:38:30|7359.9|7353.9|7356.9|7350.9|7359.9|7353.9|7356.9|7350.9|14
1648136320000|2022-03-24 15:38:40|7355.1|7349.1|7354.5|7348.5|7355.1|7349.1|7354.5|7348.5|8
1648136330000|2022-03-24 15:38:50|7354.1|7348.1|7355.6|7349.6|7355.6|7349.6|7354.1|7348.1|9
1648136340000|2022-03-24 15:39:00|7355.8|7349.8|7355.8|7349.8|7355.8|7349.8|7355.8|7349.8|1
1648136350000|2022-03-24 15:39:10|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|10
1648136360000|2022-03-24 15:39:20|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7354.6|7348.6|19
1648136370000|2022-03-24 15:39:30|7355.6|7349.6|7357.8|7351.8|7357.8|7351.8|7355.6|7349.6|7
1648136380000|2022-03-24 15:39:40|7357.5|7351.5|7357.8|7351.8|7357.8|7351.8|7357.5|7351.5|2
1648136390000|2022-03-24 15:39:50|||||||||4
1648136400000|2022-03-24 15:40:00|7357.6|7351.6|7358.8|7352.8|7359.1|7353.1|7357.6|7351.6|9
1648136410000|2022-03-24 15:40:10|7358.6|7352.6|7359.6|7353.6|7359.6|7353.6|7358.1|7352.1|4
1648136420000|2022-03-24 15:40:20|7360.3|7354.3|7360.6|7354.6|7360.6|7354.6|7360.3|7354.3|2
1648136430000|2022-03-24 15:40:30|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|1
1648136440000|2022-03-24 15:40:40|7360.3|7354.3|7359.8|7353.8|7360.3|7354.3|7359.8|7353.8|1
1648136450000|2022-03-24 15:40:50|7359.5|7353.5|7361.5|7355.5|7361.8|7355.8|7359.5|7353.5|14
1648136460000|2022-03-24 15:41:00|7363|7357|7363.5|7357.5|7363.5|7357.5|7360.5|7354.5|20
1648136470000|2022-03-24 15:41:10|7364|7358|7363|7357|7364|7358|7363|7357|1
1648136480000|2022-03-24 15:41:20|7363.5|7357.5|7366|7360|7366.5|7360.5|7363.5|7357.5|8
1648136490000|2022-03-24 15:41:30|7365.5|7359.5|7363.5|7357.5|7365.5|7359.5|7363.5|7357.5|1
1648136500000|2022-03-24 15:41:40|7363.8|7357.8|7365.1|7359.1|7365.6|7359.6|7363.5|7357.5|10
1648136510000|2022-03-24 15:41:50|7364.5|7358.5|7364.7|7358.7|7364.7|7358.7|7364.5|7358.5|6
1648136520000|2022-03-24 15:42:00|7364.4|7358.4|7364.4|7358.4|7364.4|7358.4|7364.2|7358.2|6
1648136530000|2022-03-24 15:42:10|7365.9|7359.9|7367.7|7361.7|7368.2|7362.2|7365.9|7359.9|4
1648136540000|2022-03-24 15:42:20|7366.9|7360.9|7366.1|7360.1|7366.9|7360.9|7366.1|7360.1|1
1648136550000|2022-03-24 15:42:30|7365.9|7359.9|7366.9|7360.9|7366.9|7360.9|7365.1|7359.1|14
1648136560000|2022-03-24 15:42:40|7366.6|7360.6|7367.6|7361.6|7367.6|7361.6|7366.6|7360.6|9
1648136570000|2022-03-24 15:42:50|7367.9|7361.9|7367.6|7361.6|7367.9|7361.9|7367.6|7361.6|4
1648136580000|2022-03-24 15:43:00|7367.1|7361.1|7367.1|7361.1|7367.6|7361.6|7367.1|7361.1|7
1648136590000|2022-03-24 15:43:10|7367.6|7361.6|7366.4|7360.4|7367.6|7361.6|7366.4|7360.4|5
1648136600000|2022-03-24 15:43:20|||||||||1
1648136610000|2022-03-24 15:43:30|7366.3|7360.3|7366.8|7360.8|7366.8|7360.8|7365.9|7359.9|4
1648136620000|2022-03-24 15:43:40|7367.3|7361.3|7371.2|7365.2|7371.2|7365.2|7367.3|7361.3|13
1648136630000|2022-03-24 15:43:50|7371.5|7365.5|7373.7|7367.7|7374.2|7368.2|7371.5|7365.5|3
1648136640000|2022-03-24 15:44:00|7374.7|7368.7|7376.2|7370.2|7376.2|7370.2|7374.2|7368.2|12
1648136650000|2022-03-24 15:44:10|7376|7370|7376.2|7370.2|7376.2|7370.2|7375.7|7369.7|5
1648136670000|2022-03-24 15:44:30|7375.2|7369.2|7374.5|7368.5|7375.2|7369.2|7374.5|7368.5|35
1648136680000|2022-03-24 15:44:40|7374.3|7368.3|7373|7367|7374.5|7368.5|7372.8|7366.8|8
1648136690000|2022-03-24 15:44:50|7372|7366|7371.8|7365.8|7372|7366|7371.8|7365.8|1
1648136700000|2022-03-24 15:45:00|7372|7366|7370.5|7364.5|7372|7366|7369.7|7363.7|10
1648136710000|2022-03-24 15:45:10|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|0
1648136720000|2022-03-24 15:45:20|7370.5|7364.5|7371.7|7365.7|7371.7|7365.7|7370.5|7364.5|3
1648136730000|2022-03-24 15:45:30|7371.5|7365.5|7375|7369|7375|7369|7371.5|7365.5|6
1648136740000|2022-03-24 15:45:40|7376.5|7370.5|7378.5|7372.5|7378.5|7372.5|7375.5|7369.5|8
1648136750000|2022-03-24 15:45:50|7379|7373|7377.5|7371.5|7379|7373|7377.5|7371.5|0
1648136760000|2022-03-24 15:46:00|7377.2|7371.2|7377.3|7371.3|7377.3|7371.3|7376.7|7370.7|11
1648136770000|2022-03-24 15:46:10|7377.7|7371.7|7386.8|7380.8|7387.3|7381.3|7377.7|7371.7|30
1648136780000|2022-03-24 15:46:20|7387.1|7381.1|7385.4|7379.4|7388.8|7382.8|7385.4|7379.4|12
1648136790000|2022-03-24 15:46:30|7385.6|7379.6|7380.8|7374.8|7385.9|7379.9|7380.8|7374.8|13
1648136800000|2022-03-24 15:46:40|7380.6|7374.6|7380.6|7374.6|7380.6|7374.6|7379.5|7373.5|1
1648136810000|2022-03-24 15:46:50|7380.9|7374.9|7380.9|7374.9|7380.9|7374.9|7380.9|7374.9|4
1648136820000|2022-03-24 15:47:00|7380.4|7374.4|7377.6|7371.6|7380.4|7374.4|7377.6|7371.6|3
1648136830000|2022-03-24 15:47:10|7376.6|7370.6|7375.6|7369.6|7377.6|7371.6|7375.6|7369.6|0
1648136840000|2022-03-24 15:47:20|7376.1|7370.1|7375.1|7369.1|7376.3|7370.3|7375.1|7369.1|3
1648136850000|2022-03-24 15:47:30|7374.8|7368.8|7373|7367|7374.8|7368.8|7372|7366|2
1648136860000|2022-03-24 15:47:40|7372|7366|7369.5|7363.5|7372|7366|7369.5|7363.5|3
1648136870000|2022-03-24 15:47:50|7368.2|7362.2|7366|7360|7369|7363|7366|7360|9
1648136880000|2022-03-24 15:48:00|7365.7|7359.7|7364.7|7358.7|7365.7|7359.7|7364.7|7358.7|9
1648136890000|2022-03-24 15:48:10|7364.4|7358.4|7364.9|7358.9|7365.4|7359.4|7364.4|7358.4|8
1648136900000|2022-03-24 15:48:20|7365.1|7359.1|7365.4|7359.4|7365.4|7359.4|7365.1|7359.1|0
1648136910000|2022-03-24 15:48:30|7365.6|7359.6|7366.6|7360.6|7366.9|7360.9|7365.6|7359.6|4
1648136920000|2022-03-24 15:48:40|7367.4|7361.4|7365.9|7359.9|7367.4|7361.4|7365.9|7359.9|5
1648136930000|2022-03-24 15:48:50|7365.6|7359.6|7359.6|7353.6|7365.6|7359.6|7359.4|7353.4|6
1648136940000|2022-03-24 15:49:00|7360.1|7354.1|7361.4|7355.4|7361.6|7355.6|7360.1|7354.1|13
1648136950000|2022-03-24 15:49:10|7360.3|7354.3|7357.9|7351.9|7360.3|7354.3|7357.9|7351.9|6
1648136960000|2022-03-24 15:49:20|7358.6|7352.6|7359.3|7353.3|7359.6|7353.6|7358.6|7352.6|11
1648136970000|2022-03-24 15:49:30|7359.1|7353.1|7360.8|7354.8|7360.8|7354.8|7359.1|7353.1|2
1648136980000|2022-03-24 15:49:40|7361.3|7355.3|7368.4|7362.4|7368.4|7362.4|7361.3|7355.3|5
1648136990000|2022-03-24 15:49:50|7368.7|7362.7|7368.7|7362.7|7368.7|7362.7|7368.7|7362.7|2
1648137000000|2022-03-24 15:50:00|7368.4|7362.4|7369.7|7363.7|7371.1|7365.1|7368.4|7362.4|12
1648137010000|2022-03-24 15:50:10|7369.2|7363.2|7373.9|7367.9|7373.9|7367.9|7368.4|7362.4|5
1648137020000|2022-03-24 15:50:20|7373.4|7367.4|7373.2|7367.2|7373.9|7367.9|7372.7|7366.7|3
1648137030000|2022-03-24 15:50:30|7373|7367|7372.5|7366.5|7373|7367|7372.5|7366.5|1
1648137040000|2022-03-24 15:50:40|7372.2|7366.2|7371.9|7365.9|7372.4|7366.4|7371.4|7365.4|4
1648137050000|2022-03-24 15:50:50|7372.2|7366.2|7372.4|7366.4|7372.4|7366.4|7370.9|7364.9|6
1648137060000|2022-03-24 15:51:00|7372.2|7366.2|7372.2|7366.2|7372.2|7366.2|7371.7|7365.7|3
1648137070000|2022-03-24 15:51:10|7372.4|7366.4|7374.7|7368.7|7374.7|7368.7|7371.2|7365.2|5
1648137080000|2022-03-24 15:51:20|7374.9|7368.9|7375.1|7369.1|7375.1|7369.1|7374.9|7368.9|2
1648137090000|2022-03-24 15:51:30|7373.6|7367.6|7373.1|7367.1|7373.6|7367.6|7372.9|7366.9|2
1648137100000|2022-03-24 15:51:40|7373.4|7367.4|7373.1|7367.1|7375.1|7369.1|7373.1|7367.1|7
1648137110000|2022-03-24 15:51:50|7373.4|7367.4|7373.6|7367.6|7373.6|7367.6|7373.1|7367.1|3
1648137120000|2022-03-24 15:52:00|7373.3|7367.3|7373.3|7367.3|7373.3|7367.3|7373.3|7367.3|1
1648137130000|2022-03-24 15:52:10|7372.8|7366.8|7370.3|7364.3|7372.8|7366.8|7370.3|7364.3|6
1648137140000|2022-03-24 15:52:20|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|7370.5|7364.5|1
1648137150000|2022-03-24 15:52:30|7369.5|7363.5|7369.8|7363.8|7370|7364|7368.5|7362.5|15
1648137160000|2022-03-24 15:52:40|7369.7|7363.7|7369.5|7363.5|7369.7|7363.7|7369.5|7363.5|3
1648137170000|2022-03-24 15:52:50|7369.2|7363.2|7369.7|7363.7|7370|7364|7369.2|7363.2|15
1648137180000|2022-03-24 15:53:00|7369.2|7363.2|7370.3|7364.3|7370.3|7364.3|7368.5|7362.5|13
1648137190000|2022-03-24 15:53:10|7370.1|7364.1|7372.3|7366.3|7372.3|7366.3|7370.1|7364.1|5
1648137200000|2022-03-24 15:53:20|7372.1|7366.1|7371.1|7365.1|7372.3|7366.3|7370.3|7364.3|7
1648137210000|2022-03-24 15:53:30|7371.3|7365.3|7371.8|7365.8|7371.8|7365.8|7371.1|7365.1|0
1648137220000|2022-03-24 15:53:40|7371.6|7365.6|7371.8|7365.8|7372.1|7366.1|7371.6|7365.6|3
1648137230000|2022-03-24 15:53:50|7372.5|7366.5|7372.3|7366.3|7374.3|7368.3|7372.3|7366.3|21
1648137240000|2022-03-24 15:54:00|7372.5|7366.5|7371.5|7365.5|7372.5|7366.5|7370.3|7364.3|5
1648137250000|2022-03-24 15:54:10|7370.5|7364.5|7370.1|7364.1|7370.5|7364.5|7369.3|7363.3|7
1648137260000|2022-03-24 15:54:20|7369.4|7363.4|7371.6|7365.6|7371.9|7365.9|7369.4|7363.4|4
1648137270000|2022-03-24 15:54:30|7370.7|7364.7|7370.7|7364.7|7371.7|7365.7|7370.4|7364.4|14
1648137280000|2022-03-24 15:54:40|7370.2|7364.2|7371.2|7365.2|7371.2|7365.2|7370.2|7364.2|3
1648137290000|2022-03-24 15:54:50|7370.7|7364.7|7377|7371|7377|7371|7369.9|7363.9|6
1648137300000|2022-03-24 15:55:00|7377.3|7371.3|7373.2|7367.2|7378.8|7372.8|7373.2|7367.2|11
1648137310000|2022-03-24 15:55:10|7372.7|7366.7|7373.5|7367.5|7374.5|7368.5|7372.7|7366.7|5
1648137320000|2022-03-24 15:55:20|7373.2|7367.2|7373.8|7367.8|7373.8|7367.8|7371|7365|7
1648137330000|2022-03-24 15:55:30|7373.5|7367.5|7372|7366|7373.5|7367.5|7370.2|7364.2|4
1648137340000|2022-03-24 15:55:40|7371.7|7365.7|7370|7364|7371.7|7365.7|7370|7364|3
1648137350000|2022-03-24 15:55:50|7368.7|7362.7|7369|7363|7369.5|7363.5|7368.7|7362.7|2
1648137360000|2022-03-24 15:56:00|7368.5|7362.5|7364|7358|7368.5|7362.5|7363.5|7357.5|5
1648137370000|2022-03-24 15:56:10|7363.7|7357.7|7362.2|7356.2|7363.7|7357.7|7361.2|7355.2|11
1648137380000|2022-03-24 15:56:20|7361.7|7355.7|7360.7|7354.7|7363|7357|7360.7|7354.7|6
1648137390000|2022-03-24 15:56:30|7361.7|7355.7|7360.2|7354.2|7362.7|7356.7|7359.7|7353.7|8
1648137400000|2022-03-24 15:56:40|7360|7354|7360|7354|7360|7354|7359.7|7353.7|1
1648137410000|2022-03-24 15:56:50|7358|7352|7360|7354|7360|7354|7357.7|7351.7|10
1648137420000|2022-03-24 15:57:00|7359.7|7353.7|7359|7353|7359.7|7353.7|7358.4|7352.4|5
1648137430000|2022-03-24 15:57:10|7358.5|7352.5|7359|7353|7359|7353|7358.5|7352.5|4
1648137440000|2022-03-24 15:57:20|7359.5|7353.5|7359|7353|7359.5|7353.5|7359|7353|1
1648137450000|2022-03-24 15:57:30|7358.5|7352.5|7357.7|7351.7|7358.5|7352.5|7357.7|7351.7|5
1648137460000|2022-03-24 15:57:40|7356.7|7350.7|7357.4|7351.4|7357.4|7351.4|7356.4|7350.4|3
1648137470000|2022-03-24 15:57:50|7358.4|7352.4|7358.2|7352.2|7359.9|7353.9|7357.9|7351.9|12
1648137480000|2022-03-24 15:58:00|7359.2|7353.2|7358.2|7352.2|7360.9|7354.9|7357.7|7351.7|13
1648137490000|2022-03-24 15:58:10|7358.7|7352.7|7358.2|7352.2|7358.7|7352.7|7358.2|7352.2|4
1648137500000|2022-03-24 15:58:20|7358.4|7352.4|7360.2|7354.2|7360.7|7354.7|7358.4|7352.4|6
1648137510000|2022-03-24 15:58:30|7358.9|7352.9|7358.7|7352.7|7359.2|7353.2|7358.4|7352.4|6
1648137520000|2022-03-24 15:58:40|7358.2|7352.2|7356.2|7350.2|7358.2|7352.2|7356.2|7350.2|4
1648137530000|2022-03-24 15:58:50|7355.2|7349.2|7356.2|7350.2|7356.2|7350.2|7354.9|7348.9|10
1648137540000|2022-03-24 15:59:00|7355.7|7349.7|7354.2|7348.2|7356.2|7350.2|7354.2|7348.2|15
1648137550000|2022-03-24 15:59:10|7353.7|7347.7|7355.2|7349.2|7355.2|7349.2|7353.7|7347.7|4
1648137560000|2022-03-24 15:59:20|7356.7|7350.7|7359.2|7353.2|7359.2|7353.2|7356.7|7350.7|15
1648137570000|2022-03-24 15:59:30|7359.9|7353.9|7365.2|7359.2|7365.2|7359.2|7359.9|7353.9|13
1648137580000|2022-03-24 15:59:40|7364.7|7358.7|7362.2|7356.2|7364.7|7358.7|7360.2|7354.2|5
1648137590000|2022-03-24 15:59:50|7362.5|7356.5|7363.2|7357.2|7367.2|7361.2|7362.5|7356.5|19
1648137600000|2022-03-24 16:00:00|7363.4|7357.4|7363.1|7357.1|7365.9|7359.9|7363.1|7357.1|9
1648137610000|2022-03-24 16:00:10|7362.4|7356.4|7367.1|7361.1|7367.4|7361.4|7361.9|7355.9|12
1648137620000|2022-03-24 16:00:20|7366.9|7360.9|7363.6|7357.6|7366.9|7360.9|7363.6|7357.6|4
1648137630000|2022-03-24 16:00:30|7363.9|7357.9|7362.6|7356.6|7366.6|7360.6|7362.6|7356.6|6
1648137640000|2022-03-24 16:00:40|7362.1|7356.1|7361.1|7355.1|7362.1|7356.1|7361.1|7355.1|10
1648137650000|2022-03-24 16:00:50|7362.4|7356.4|7362.6|7356.6|7362.6|7356.6|7362.4|7356.4|1
1648137660000|2022-03-24 16:01:00|7362.4|7356.4|7362.6|7356.6|7362.6|7356.6|7361.4|7355.4|9
1648137670000|2022-03-24 16:01:10|7363.4|7357.4|7363.1|7357.1|7363.4|7357.4|7363.1|7357.1|2
1648137680000|2022-03-24 16:01:20|7362.6|7356.6|7362.9|7356.9|7363.1|7357.1|7361.9|7355.9|9
1648137690000|2022-03-24 16:01:30|7363.1|7357.1|7362.6|7356.6|7363.4|7357.4|7362.6|7356.6|1
1648137700000|2022-03-24 16:01:40|7363.1|7357.1|7363.1|7357.1|7363.4|7357.4|7359.2|7353.2|10
1648137710000|2022-03-24 16:01:50|7363.4|7357.4|7366.4|7360.4|7366.4|7360.4|7363.4|7357.4|1
1648137720000|2022-03-24 16:02:00|7366.1|7360.1|7370.1|7364.1|7370.1|7364.1|7365.4|7359.4|5
1648137730000|2022-03-24 16:02:10|7369.9|7363.9|7369.9|7363.9|7370.4|7364.4|7369.6|7363.6|4
1648137740000|2022-03-24 16:02:20|7369.6|7363.6|7369.9|7363.9|7371.6|7365.6|7369.6|7363.6|6
1648137750000|2022-03-24 16:02:30|7369.6|7363.6|7365.1|7359.1|7369.6|7363.6|7365.1|7359.1|21
1648137760000|2022-03-24 16:02:40|||||||||3
1648137770000|2022-03-24 16:02:50|7364.9|7358.9|7365.6|7359.6|7365.6|7359.6|7364.4|7358.4|4
1648137780000|2022-03-24 16:03:00|7365.2|7359.2|7362.1|7356.1|7365.2|7359.2|7362.1|7356.1|10
1648137790000|2022-03-24 16:03:10|7361.6|7355.6|7360.9|7354.9|7361.6|7355.6|7360.6|7354.6|5
1648137800000|2022-03-24 16:03:20|7361.4|7355.4|7365.6|7359.6|7365.9|7359.9|7361.4|7355.4|5
1648137810000|2022-03-24 16:03:30|7365.4|7359.4|7367.1|7361.1|7368.1|7362.1|7365.4|7359.4|3
1648137820000|2022-03-24 16:03:40|7366.9|7360.9|7368.1|7362.1|7368.1|7362.1|7366.1|7360.1|8
1648137840000|2022-03-24 16:04:00|7367.9|7361.9|7368.1|7362.1|7368.1|7362.1|7367.9|7361.9|3
1648137850000|2022-03-24 16:04:10|7368.6|7362.6|7369.6|7363.6|7370.4|7364.4|7368.6|7362.6|2
1648137860000|2022-03-24 16:04:20|7369.4|7363.4|7369.6|7363.6|7369.6|7363.6|7368.9|7362.9|3
1648137870000|2022-03-24 16:04:30|7370.6|7364.6|7375.1|7369.1|7376.4|7370.4|7370.4|7364.4|14
1648137880000|2022-03-24 16:04:40|7374.9|7368.9|7372.6|7366.6|7374.9|7368.9|7372.6|7366.6|4
1648137890000|2022-03-24 16:04:50|7371.4|7365.4|7371.8|7365.8|7373.3|7367.3|7371.4|7365.4|13
1648137900000|2022-03-24 16:05:00|7372.3|7366.3|7368.3|7362.3|7372.8|7366.8|7368.3|7362.3|5
1648137910000|2022-03-24 16:05:10|7368.6|7362.6|7368.2|7362.2|7369|7363|7367.5|7361.5|7
1648137920000|2022-03-24 16:05:20|7370.5|7364.5|7371.7|7365.7|7372|7366|7370.5|7364.5|14
1648137930000|2022-03-24 16:05:30|7372|7366|7370.8|7364.8|7372|7366|7370.3|7364.3|9
1648137940000|2022-03-24 16:05:40|7371.1|7365.1|7370.8|7364.8|7371.3|7365.3|7370.8|7364.8|1
1648137950000|2022-03-24 16:05:50|7370.5|7364.5|7372|7366|7372|7366|7370.5|7364.5|8
1648137960000|2022-03-24 16:06:00|7371|7365|7365.7|7359.7|7371|7365|7365.4|7359.4|16
1648137970000|2022-03-24 16:06:10|7365.9|7359.9|7364.2|7358.2|7365.9|7359.9|7364.2|7358.2|6
1648137980000|2022-03-24 16:06:20|7363.7|7357.7|7360.9|7354.9|7363.7|7357.7|7360.9|7354.9|5
1648137990000|2022-03-24 16:06:30|7359.9|7353.9|7360.7|7354.7|7362|7356|7359.4|7353.4|18
1648138000000|2022-03-24 16:06:40|7360.4|7354.4|7360.4|7354.4|7360.7|7354.7|7359.9|7353.9|4
1648138010000|2022-03-24 16:06:50|7360.7|7354.7|7359.7|7353.7|7361.9|7355.9|7359.4|7353.4|19
1648138020000|2022-03-24 16:07:00|7359.4|7353.4|7354.9|7348.9|7359.7|7353.7|7354.4|7348.4|22
1648138030000|2022-03-24 16:07:10|7354.7|7348.7|7352.9|7346.9|7354.7|7348.7|7352.9|7346.9|8
1648138040000|2022-03-24 16:07:20|7351.4|7345.4|7349.9|7343.9|7351.4|7345.4|7349.9|7343.9|7
1648138050000|2022-03-24 16:07:30|7349.4|7343.4|7347.4|7341.4|7349.4|7343.4|7346.9|7340.9|8
1648138060000|2022-03-24 16:07:40|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|7347.2|7341.2|6
1648138070000|2022-03-24 16:07:50|7347.4|7341.4|7348.4|7342.4|7348.4|7342.4|7347.2|7341.2|3
1648138080000|2022-03-24 16:08:00|7347.9|7341.9|7347.4|7341.4|7347.9|7341.9|7346.4|7340.4|8
1648138090000|2022-03-24 16:08:10|7347.7|7341.7|7347.9|7341.9|7347.9|7341.9|7347.7|7341.7|12
1648138100000|2022-03-24 16:08:20|7344.6|7338.6|7346.9|7340.9|7347.1|7341.1|7344.1|7338.1|28
1648138110000|2022-03-24 16:08:30|7348.9|7342.9|7348.4|7342.4|7348.9|7342.9|7348.4|7342.4|22
1648138120000|2022-03-24 16:08:40|7347.9|7341.9|7348.9|7342.9|7348.9|7342.9|7347.9|7341.9|8
1648138130000|2022-03-24 16:08:50|||||||||4
1648138140000|2022-03-24 16:09:00|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|5
1648138150000|2022-03-24 16:09:10|7348.1|7342.1|7350.9|7344.9|7351.2|7345.2|7348.1|7342.1|32
1648138160000|2022-03-24 16:09:20|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|7350.4|7344.4|25
1648138170000|2022-03-24 16:09:30|7350.2|7344.2|7350.9|7344.9|7350.9|7344.9|7350.2|7344.2|0
1648138180000|2022-03-24 16:09:40|7351.7|7345.7|7354.7|7348.7|7354.7|7348.7|7351.7|7345.7|4
1648138190000|2022-03-24 16:09:50|7354.9|7348.9|7356.4|7350.4|7356.4|7350.4|7354.9|7348.9|3
1648138200000|2022-03-24 16:10:00|7355.7|7349.7|7354.4|7348.4|7355.7|7349.7|7354.4|7348.4|5
1648138210000|2022-03-24 16:10:10|7354.9|7348.9|7356.4|7350.4|7356.4|7350.4|7354.9|7348.9|9
1648138220000|2022-03-24 16:10:20|7353.4|7347.4|7354.7|7348.7|7354.7|7348.7|7352.9|7346.9|23
1648138230000|2022-03-24 16:10:30|7354.9|7348.9|7352.4|7346.4|7354.9|7348.9|7352.4|7346.4|1
1648138240000|2022-03-24 16:10:40|7352.9|7346.9|7352.5|7346.5|7353.2|7347.2|7351.1|7345.1|17
1648138250000|2022-03-24 16:10:50|7351.2|7345.2|7358.2|7352.2|7358.2|7352.2|7351.2|7345.2|9
1648138260000|2022-03-24 16:11:00|7356.2|7350.2|7355.4|7349.4|7356.2|7350.2|7355.4|7349.4|4
1648138270000|2022-03-24 16:11:10|7356|7350|7358.7|7352.7|7358.7|7352.7|7355.2|7349.2|4
1648138280000|2022-03-24 16:11:20|7358.4|7352.4|7357.9|7351.9|7359.7|7353.7|7357.2|7351.2|17
1648138290000|2022-03-24 16:11:30|7358.4|7352.4|7359.4|7353.4|7359.4|7353.4|7358.4|7352.4|13
1648138300000|2022-03-24 16:11:40|7358.9|7352.9|7358.4|7352.4|7358.9|7352.9|7358.4|7352.4|1
1648138310000|2022-03-24 16:11:50|7358.7|7352.7|7363.7|7357.7|7365.1|7359.1|7358.7|7352.7|15
1648138320000|2022-03-24 16:12:00|7363.2|7357.2|7361.6|7355.6|7363.2|7357.2|7361.6|7355.6|2
1648138330000|2022-03-24 16:12:10|7361.4|7355.4|7364.4|7358.4|7364.4|7358.4|7360.9|7354.9|4
1648138340000|2022-03-24 16:12:20|7364.6|7358.6|7363.8|7357.8|7364.6|7358.6|7363.6|7357.6|1
1648138350000|2022-03-24 16:12:30|7363.6|7357.6|7367.6|7361.6|7368.1|7362.1|7363.1|7357.1|16
1648138360000|2022-03-24 16:12:40|7367.3|7361.3|7368.6|7362.6|7368.6|7362.6|7367.3|7361.3|3
1648138370000|2022-03-24 16:12:50|7368.9|7362.9|7370.6|7364.6|7370.6|7364.6|7368.9|7362.9|2
1648138380000|2022-03-24 16:13:00|7370.8|7364.8|7371.9|7365.9|7371.9|7365.9|7370.8|7364.8|4
1648138390000|2022-03-24 16:13:10|7371.6|7365.6|7368.6|7362.6|7371.6|7365.6|7368.6|7362.6|11
1648138400000|2022-03-24 16:13:20|7374.4|7368.4|7376.6|7370.6|7376.6|7370.6|7374.4|7368.4|9
1648138410000|2022-03-24 16:13:30|7376.4|7370.4|7375.4|7369.4|7376.6|7370.6|7374.9|7368.9|3
1648138420000|2022-03-24 16:13:40|7376.9|7370.9|7377.9|7371.9|7379.9|7373.9|7376.9|7370.9|19
1648138430000|2022-03-24 16:13:50|7378.1|7372.1|7377.6|7371.6|7378.6|7372.6|7376.9|7370.9|12
1648138440000|2022-03-24 16:14:00|7377.9|7371.9|7377.6|7371.6|7378.6|7372.6|7377.6|7371.6|8
1648138450000|2022-03-24 16:14:10|7377.4|7371.4|7371.1|7365.1|7377.4|7371.4|7371.1|7365.1|15
1648138460000|2022-03-24 16:14:20|7371.6|7365.6|7370.8|7364.8|7373.3|7367.3|7370.8|7364.8|4
1648138470000|2022-03-24 16:14:30|7371|7365|7364|7358|7371|7365|7364|7358|35
1648138480000|2022-03-24 16:14:40|7363.8|7357.8|7363.5|7357.5|7363.8|7357.8|7363.5|7357.5|2
1648138490000|2022-03-24 16:14:50|||||||||3
1648138500000|2022-03-24 16:15:00|||||||||2
1648138510000|2022-03-24 16:15:10|7363|7357|7362.3|7356.3|7363|7357|7362.3|7356.3|1
1648138520000|2022-03-24 16:15:20|7366.3|7360.3|7364.7|7358.7|7367.7|7361.7|7364.7|7358.7|50
1648138530000|2022-03-24 16:15:30|7364.9|7358.9|7364.1|7358.1|7365.5|7359.5|7364|7358|24
1648138540000|2022-03-24 16:15:40|7363.6|7357.6|7364.9|7358.9|7366.6|7360.6|7363.6|7357.6|11
1648138550000|2022-03-24 16:15:50|7366.6|7360.6|7366.4|7360.4|7366.6|7360.6|7364.8|7358.8|9
1648138560000|2022-03-24 16:16:00|7366.1|7360.1|7366.4|7360.4|7366.4|7360.4|7364.6|7358.6|7
1648138570000|2022-03-24 16:16:10|7365.6|7359.6|7364.8|7358.8|7365.9|7359.9|7364.6|7358.6|10
1648138580000|2022-03-24 16:16:20|7362.8|7356.8|7362.8|7356.8|7362.8|7356.8|7362.8|7356.8|0
1648138590000|2022-03-24 16:16:30|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|4
1648138600000|2022-03-24 16:16:40|7359.8|7353.8|7360.8|7354.8|7361.3|7355.3|7359.8|7353.8|4
1648138610000|2022-03-24 16:16:50|7361.3|7355.3|7361.3|7355.3|7361.8|7355.8|7361.3|7355.3|4
1648138620000|2022-03-24 16:17:00|7361.1|7355.1|7359.3|7353.3|7361.3|7355.3|7359.1|7353.1|1
1648138630000|2022-03-24 16:17:10|7358.8|7352.8|7363.6|7357.6|7363.6|7357.6|7358.8|7352.8|7
1648138640000|2022-03-24 16:17:20|7363.3|7357.3|7362.8|7356.8|7363.3|7357.3|7362.3|7356.3|0
1648138650000|2022-03-24 16:17:30|7362.6|7356.6|7361.1|7355.1|7362.8|7356.8|7361.1|7355.1|3
1648138660000|2022-03-24 16:17:40|7360.9|7354.9|7359.6|7353.6|7360.9|7354.9|7359.6|7353.6|3
1648138670000|2022-03-24 16:17:50|7359.3|7353.3|7359.3|7353.3|7359.3|7353.3|7359.3|7353.3|1
1648138680000|2022-03-24 16:18:00|7359.1|7353.1|7357.6|7351.6|7359.1|7353.1|7357.6|7351.6|11
1648138690000|2022-03-24 16:18:10|7358.1|7352.1|7357.9|7351.9|7358.1|7352.1|7357.4|7351.4|9
1648138700000|2022-03-24 16:18:20|7358.1|7352.1|7361.1|7355.1|7361.1|7355.1|7358.1|7352.1|5
1648138710000|2022-03-24 16:18:30|7361.6|7355.6|7360.3|7354.3|7361.6|7355.6|7359.6|7353.6|3
1648138720000|2022-03-24 16:18:40|7360.1|7354.1|7359.8|7353.8|7360.1|7354.1|7359.8|7353.8|5
1648138730000|2022-03-24 16:18:50|7360.1|7354.1|7359.8|7353.8|7360.3|7354.3|7359.8|7353.8|1
1648138740000|2022-03-24 16:19:00|7359.3|7353.3|7360.1|7354.1|7360.1|7354.1|7357.6|7351.6|5
1648138750000|2022-03-24 16:19:10|7359.3|7353.3|7360.1|7354.1|7360.3|7354.3|7359.1|7353.1|5
1648138760000|2022-03-24 16:19:20|7359.8|7353.8|7359.3|7353.3|7359.8|7353.8|7359.1|7353.1|0
1648138770000|2022-03-24 16:19:30|7359.1|7353.1|7359.3|7353.3|7359.8|7353.8|7359.1|7353.1|2
1648138780000|2022-03-24 16:19:40|||||||||1
1648138790000|2022-03-24 16:19:50|7359.1|7353.1|7359.8|7353.8|7359.8|7353.8|7359.1|7353.1|1
1648138800000|2022-03-24 16:20:00|7360.1|7354.1|7360.3|7354.3|7360.3|7354.3|7359.8|7353.8|1
1648138810000|2022-03-24 16:20:10|7359.8|7353.8|7359.3|7353.3|7359.8|7353.8|7359.3|7353.3|3
1648138820000|2022-03-24 16:20:20|7358.8|7352.8|7360.5|7354.5|7360.8|7354.8|7358.3|7352.3|3
1648138830000|2022-03-24 16:20:30|||||||||3
1648138850000|2022-03-24 16:20:50|7359.8|7353.8|7360.3|7354.3|7360.3|7354.3|7359.8|7353.8|5
1648138860000|2022-03-24 16:21:00|7359.5|7353.5|7357.8|7351.8|7359.5|7353.5|7357.8|7351.8|6
1648138870000|2022-03-24 16:21:10|7358.2|7352.2|7360.3|7354.3|7360.3|7354.3|7358.2|7352.2|12
1648138890000|2022-03-24 16:21:30|7360.8|7354.8|7360.5|7354.5|7360.8|7354.8|7360.5|7354.5|12
1648138900000|2022-03-24 16:21:40|7360.3|7354.3|7362.8|7356.8|7362.8|7356.8|7359.8|7353.8|11
1648138910000|2022-03-24 16:21:50|7362.5|7356.5|7362|7356|7362.5|7356.5|7362|7356|6
1648138920000|2022-03-24 16:22:00|7361.8|7355.8|7361.5|7355.5|7362.3|7356.3|7361.5|7355.5|4
1648138930000|2022-03-24 16:22:10|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|1
1648138940000|2022-03-24 16:22:20|7362|7356|7362.5|7356.5|7362.5|7356.5|7362|7356|9
1648138950000|2022-03-24 16:22:30|||||||||2
1648138960000|2022-03-24 16:22:40|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|9
1648138970000|2022-03-24 16:22:50|7364.7|7358.7|7365.5|7359.5|7365.5|7359.5|7364.7|7358.7|6
1648138980000|2022-03-24 16:23:00|7365.7|7359.7|7366.5|7360.5|7366.5|7360.5|7365.5|7359.5|2
1648138990000|2022-03-24 16:23:10|7367.5|7361.5|7368.5|7362.5|7368.5|7362.5|7367.5|7361.5|2
1648139000000|2022-03-24 16:23:20|7369|7363|7369.5|7363.5|7369.8|7363.8|7369|7363|4
1648139020000|2022-03-24 16:23:40|7370.8|7364.8|7371.8|7365.8|7371.8|7365.8|7370.8|7364.8|3
1648139030000|2022-03-24 16:23:50|7371.3|7365.3|7373.4|7367.4|7373.5|7367.5|7371.3|7365.3|12
1648139040000|2022-03-24 16:24:00|7373.2|7367.2|7372.9|7366.9|7373.9|7367.9|7372.7|7366.7|8
1648139050000|2022-03-24 16:24:10|7373.4|7367.4|7373.8|7367.8|7373.8|7367.8|7372.4|7366.4|5
1648139060000|2022-03-24 16:24:20|7374.1|7368.1|7373.8|7367.8|7374.1|7368.1|7373.8|7367.8|0
1648139070000|2022-03-24 16:24:30|7373.3|7367.3|7374.6|7368.6|7374.8|7368.8|7373.3|7367.3|5
1648139080000|2022-03-24 16:24:40|7374.3|7368.3|7374.1|7368.1|7374.3|7368.3|7374.1|7368.1|3
1648139090000|2022-03-24 16:24:50|7373.8|7367.8|7373.5|7367.5|7374|7368|7373.5|7367.5|5
1648139100000|2022-03-24 16:25:00|7374.1|7368.1|7367.7|7361.7|7374.5|7368.5|7367.7|7361.7|13
1648139110000|2022-03-24 16:25:10|7367.5|7361.5|7366.3|7360.3|7367.5|7361.5|7365.5|7359.5|4
1648139120000|2022-03-24 16:25:20|7366|7360|7365.5|7359.5|7366|7360|7365.5|7359.5|1
1648139130000|2022-03-24 16:25:30|7365.7|7359.7|7365.3|7359.3|7365.7|7359.7|7365.2|7359.2|3
1648139140000|2022-03-24 16:25:40|7365.5|7359.5|7362.5|7356.5|7365.5|7359.5|7362.5|7356.5|3
1648139150000|2022-03-24 16:25:50|7361.7|7355.7|7362.3|7356.3|7362.3|7356.3|7361.7|7355.7|2
1648139160000|2022-03-24 16:26:00|7362|7356|7362|7356|7362|7356|7361.7|7355.7|0
1648139170000|2022-03-24 16:26:10|7363.8|7357.8|7364.3|7358.3|7364.3|7358.3|7363.8|7357.8|8
1648139180000|2022-03-24 16:26:20|7364|7358|7366|7360|7366.3|7360.3|7364|7358|8
1648139190000|2022-03-24 16:26:30|7365.5|7359.5|7365.8|7359.8|7366|7360|7365.5|7359.5|2
1648139200000|2022-03-24 16:26:40|7365.5|7359.5|7365.5|7359.5|7365.5|7359.5|7364.5|7358.5|6
1648139210000|2022-03-24 16:26:50|7365|7359|7364.7|7358.7|7365|7359|7364.7|7358.7|2
1648139220000|2022-03-24 16:27:00|7364.2|7358.2|7362.5|7356.5|7364.7|7358.7|7362.5|7356.5|4
1648139230000|2022-03-24 16:27:10|7362|7356|7361.7|7355.7|7362|7356|7361.7|7355.7|7
1648139240000|2022-03-24 16:27:20|7362|7356|7362.5|7356.5|7362.5|7356.5|7362|7356|8
1648139250000|2022-03-24 16:27:30|7362.2|7356.2|7361.7|7355.7|7362.2|7356.2|7361.7|7355.7|1
1648139260000|2022-03-24 16:27:40|7361.5|7355.5|7361|7355|7361.5|7355.5|7361|7355|6
1648139280000|2022-03-24 16:28:00|7357.5|7351.5|7353|7347|7357.5|7351.5|7353|7347|26
1648139290000|2022-03-24 16:28:10|7352.7|7346.7|7356|7350|7356|7350|7352.7|7346.7|7
1648139300000|2022-03-24 16:28:20|7355.5|7349.5|7357|7351|7357|7351|7355.5|7349.5|3
1648139310000|2022-03-24 16:28:30|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|7355.5|7349.5|4
1648139320000|2022-03-24 16:28:40|7356|7350|7355.7|7349.7|7356|7350|7355.7|7349.7|1
1648139330000|2022-03-24 16:28:50|7356|7350|7356|7350|7356.5|7350.5|7356|7350|2
1648139340000|2022-03-24 16:29:00|7356.5|7350.5|7357.5|7351.5|7357.5|7351.5|7356.5|7350.5|6
1648139350000|2022-03-24 16:29:10|7357.2|7351.2|7357.5|7351.5|7357.5|7351.5|7357.2|7351.2|0
1648139370000|2022-03-24 16:29:30|7358|7352|7354.5|7348.5|7358|7352|7354.5|7348.5|7
1648139390000|2022-03-24 16:29:50|7354.8|7348.8|7355|7349|7355.5|7349.5|7354.5|7348.5|4
1648139400000|2022-03-24 16:30:00|7354.8|7348.8|7351.2|7345.2|7355|7349|7350.5|7344.5|11
1648139410000|2022-03-24 16:30:10|7351|7345|7351.7|7345.7|7351.7|7345.7|7350.7|7344.7|5
1648139420000|2022-03-24 16:30:20|7352|7346|7353.7|7347.7|7353.7|7347.7|7351.7|7345.7|8
1648139430000|2022-03-24 16:30:30|7354.2|7348.2|7354.2|7348.2|7354.2|7348.2|7354.2|7348.2|2
1648139440000|2022-03-24 16:30:40|7354.5|7348.5|7353.9|7347.9|7354.9|7348.9|7353.5|7347.5|20
1648139450000|2022-03-24 16:30:50|7353.2|7347.2|7353.9|7347.9|7353.9|7347.9|7353.2|7347.2|9
1648139460000|2022-03-24 16:31:00|7353.7|7347.7|7354.2|7348.2|7354.2|7348.2|7353.2|7347.2|16
1648139470000|2022-03-24 16:31:10|7354.5|7348.5|7355|7349|7355.7|7349.7|7354.5|7348.5|5
1648139480000|2022-03-24 16:31:20|7355.3|7349.3|7357|7351|7357|7351|7355.3|7349.3|2
1648139490000|2022-03-24 16:31:30|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|7356.5|7350.5|4
1648139500000|2022-03-24 16:31:40|7357.2|7351.2|7356.5|7350.5|7357.9|7351.9|7356.5|7350.5|4
1648139510000|2022-03-24 16:31:50|7358.2|7352.2|7358.2|7352.2|7358.2|7352.2|7358.2|7352.2|1
1648139520000|2022-03-24 16:32:00|7359.9|7353.9|7360.7|7354.7|7361.2|7355.2|7359.4|7353.4|7
1648139530000|2022-03-24 16:32:10|7360.4|7354.4|7358.7|7352.7|7360.4|7354.4|7358.4|7352.4|3
1648139540000|2022-03-24 16:32:20|7358.4|7352.4|7353.7|7347.7|7358.4|7352.4|7353.7|7347.7|2
1648139550000|2022-03-24 16:32:30|7353.2|7347.2|7353.4|7347.4|7353.4|7347.4|7353.2|7347.2|0
1648139560000|2022-03-24 16:32:40|7353.7|7347.7|7355.1|7349.1|7355.1|7349.1|7353.7|7347.7|2
1648139570000|2022-03-24 16:32:50|7354.8|7348.8|7355.1|7349.1|7355.1|7349.1|7354.8|7348.8|1
1648139580000|2022-03-24 16:33:00|7354.8|7348.8|7356.1|7350.1|7356.3|7350.3|7352.3|7346.3|13
1648139590000|2022-03-24 16:33:10|7356.3|7350.3|7355.6|7349.6|7358.4|7352.4|7355.6|7349.6|20
1648139600000|2022-03-24 16:33:20|7355.4|7349.4|7355.9|7349.9|7356.1|7350.1|7355.4|7349.4|3
1648139610000|2022-03-24 16:33:30|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|7356.6|7350.6|13
1648139620000|2022-03-24 16:33:40|7356.3|7350.3|7355.4|7349.4|7356.3|7350.3|7355.4|7349.4|4
1648139630000|2022-03-24 16:33:50|7355.6|7349.6|7355.9|7349.9|7356.1|7350.1|7355.6|7349.6|3
1648139640000|2022-03-24 16:34:00|7355.6|7349.6|7356.3|7350.3|7356.3|7350.3|7355.6|7349.6|1
1648139650000|2022-03-24 16:34:10|7356.1|7350.1|7355.8|7349.8|7356.1|7350.1|7355.8|7349.8|4
1648139670000|2022-03-24 16:34:30|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|3
1648139680000|2022-03-24 16:34:40|7355.8|7349.8|7358.1|7352.1|7358.1|7352.1|7355.4|7349.4|12
1648139690000|2022-03-24 16:34:50|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|3
1648139700000|2022-03-24 16:35:00|7358.4|7352.4|7357.6|7351.6|7358.6|7352.6|7357.6|7351.6|8
1648139710000|2022-03-24 16:35:10|7357.9|7351.9|7357.4|7351.4|7357.9|7351.9|7357.1|7351.1|2
1648139720000|2022-03-24 16:35:20|7357.1|7351.1|7357.6|7351.6|7357.6|7351.6|7356.4|7350.4|2
1648139730000|2022-03-24 16:35:30|7357.4|7351.4|7356.9|7350.9|7357.4|7351.4|7356.7|7350.7|0
1648139740000|2022-03-24 16:35:40|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|0
1648139750000|2022-03-24 16:35:50|7356.4|7350.4|7356.1|7350.1|7356.4|7350.4|7356.1|7350.1|0
1648139760000|2022-03-24 16:36:00|7356.4|7350.4|7355.7|7349.7|7356.4|7350.4|7355.7|7349.7|0
1648139770000|2022-03-24 16:36:10|7355.6|7349.6|7355.9|7349.9|7356.2|7350.2|7355.6|7349.6|0
1648139780000|2022-03-24 16:36:20|7355.6|7349.6|7356.4|7350.4|7356.4|7350.4|7355.6|7349.6|5
1648139790000|2022-03-24 16:36:30|7356.7|7350.7|7357.9|7351.9|7357.9|7351.9|7356.7|7350.7|4
1648139800000|2022-03-24 16:36:40|7358.2|7352.2|7358.2|7352.2|7359.9|7353.9|7358.2|7352.2|11
1648139810000|2022-03-24 16:36:50|7357.4|7351.4|7355.7|7349.7|7357.4|7351.4|7355.7|7349.7|28
1648139820000|2022-03-24 16:37:00|7355.2|7349.2|7351.6|7345.6|7355.2|7349.2|7351.6|7345.6|14
1648139830000|2022-03-24 16:37:10|7351.7|7345.7|7352.4|7346.4|7352.4|7346.4|7351.2|7345.2|1
1648139840000|2022-03-24 16:37:20|7353.2|7347.2|7352.9|7346.9|7353.2|7347.2|7352.2|7346.2|9
1648139850000|2022-03-24 16:37:30|7353.6|7347.6|7353.1|7347.1|7353.6|7347.6|7352.9|7346.9|1
1648139860000|2022-03-24 16:37:40|7353.4|7347.4|7352.7|7346.7|7353.4|7347.4|7352.7|7346.7|0
1648139870000|2022-03-24 16:37:50|7352.1|7346.1|7351.6|7345.6|7352.1|7346.1|7351.1|7345.1|2
1648139880000|2022-03-24 16:38:00|7351.3|7345.3|7351.1|7345.1|7351.3|7345.3|7350.8|7344.8|28
1648139890000|2022-03-24 16:38:10|7350.8|7344.8|7351.6|7345.6|7351.6|7345.6|7350.8|7344.8|5
1648139910000|2022-03-24 16:38:30|7351.8|7345.8|7352.6|7346.6|7353.1|7347.1|7351.8|7345.8|5
1648139930000|2022-03-24 16:38:50|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|0
1648139940000|2022-03-24 16:39:00|7352.1|7346.1|7350.1|7344.1|7352.1|7346.1|7350.1|7344.1|8
1648139960000|2022-03-24 16:39:20|7350.8|7344.8|7353.6|7347.6|7353.6|7347.6|7350.8|7344.8|6
1648139970000|2022-03-24 16:39:30|7353.8|7347.8|7355.8|7349.8|7356.5|7350.5|7353.8|7347.8|7
1648139980000|2022-03-24 16:39:40|7355.5|7349.5|7354.3|7348.3|7355.5|7349.5|7354.3|7348.3|4
1648139990000|2022-03-24 16:39:50|7354.5|7348.5|7355.5|7349.5|7356|7350|7354.3|7348.3|4
1648140000000|2022-03-24 16:40:00|7355|7349|7355|7349|7355|7349|7355|7349|0
1648140010000|2022-03-24 16:40:10|7354.7|7348.7|7352.5|7346.5|7354.7|7348.7|7352.5|7346.5|20
1648140020000|2022-03-24 16:40:20|7353.2|7347.2|7353|7347|7353.5|7347.5|7353|7347|4
1648140050000|2022-03-24 16:40:50|7352.3|7346.3|7353.6|7347.6|7353.6|7347.6|7352.3|7346.3|8
1648140060000|2022-03-24 16:41:00|7353.8|7347.8|7351.5|7345.5|7353.8|7347.8|7351.5|7345.5|10
1648140070000|2022-03-24 16:41:10|7351.3|7345.3|7350.3|7344.3|7351.3|7345.3|7350.3|7344.3|1
1648140090000|2022-03-24 16:41:30|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|7350.1|7344.1|0
1648140100000|2022-03-24 16:41:40|7349.8|7343.8|7349.8|7343.8|7349.9|7343.9|7349.6|7343.6|1
1648140110000|2022-03-24 16:41:50|7350.1|7344.1|7351.1|7345.1|7351.3|7345.3|7349.8|7343.8|4
1648140120000|2022-03-24 16:42:00|7350.8|7344.8|7353.8|7347.8|7353.8|7347.8|7350.8|7344.8|6
1648140130000|2022-03-24 16:42:10|7354.1|7348.1|7353.8|7347.8|7354.1|7348.1|7353.8|7347.8|4
1648140140000|2022-03-24 16:42:20|7353.6|7347.6|7353.6|7347.6|7353.8|7347.8|7353.6|7347.6|1
1648140160000|2022-03-24 16:42:40|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|2
1648140170000|2022-03-24 16:42:50|7354.1|7348.1|7353.6|7347.6|7354.1|7348.1|7353.6|7347.6|7
1648140180000|2022-03-24 16:43:00|7353.1|7347.1|7354.6|7348.6|7354.6|7348.6|7353.1|7347.1|11
1648140190000|2022-03-24 16:43:10|7354.3|7348.3|7354.3|7348.3|7354.3|7348.3|7354.3|7348.3|0
1648140200000|2022-03-24 16:43:20|7354.1|7348.1|7354.5|7348.5|7354.8|7348.8|7353.3|7347.3|5
1648140210000|2022-03-24 16:43:30|7353.8|7347.8|7353.6|7347.6|7354.1|7348.1|7353.6|7347.6|3
1648140220000|2022-03-24 16:43:40|7351.1|7345.1|7350.6|7344.6|7351.1|7345.1|7349.8|7343.8|15
1648140230000|2022-03-24 16:43:50|7350.8|7344.8|7351.5|7345.5|7353.3|7347.3|7350.8|7344.8|8
1648140240000|2022-03-24 16:44:00|7351.3|7345.3|7350.8|7344.8|7352.8|7346.8|7350.8|7344.8|7
1648140250000|2022-03-24 16:44:10|7350.3|7344.3|7350.3|7344.3|7351|7345|7350.3|7344.3|4
1648140260000|2022-03-24 16:44:20|7350.5|7344.5|7349.8|7343.8|7350.5|7344.5|7349.8|7343.8|11
1648140270000|2022-03-24 16:44:30|7350|7344|7350|7344|7350|7344|7350|7344|2
1648140280000|2022-03-24 16:44:40|7349.8|7343.8|7349.9|7343.9|7350.8|7344.8|7349.8|7343.8|14
1648140290000|2022-03-24 16:44:50|7350.1|7344.1|7351.1|7345.1|7352.1|7346.1|7350.1|7344.1|7
1648140300000|2022-03-24 16:45:00|7350.6|7344.6|7349.9|7343.9|7350.6|7344.6|7349.9|7343.9|14
1648140310000|2022-03-24 16:45:10|7351.1|7345.1|7351.1|7345.1|7351.1|7345.1|7350.6|7344.6|2
1648140320000|2022-03-24 16:45:20|7350.4|7344.4|7349.9|7343.9|7350.4|7344.4|7349.9|7343.9|5
1648140330000|2022-03-24 16:45:30|7350.1|7344.1|7350.9|7344.9|7350.9|7344.9|7349.9|7343.9|6
1648140340000|2022-03-24 16:45:40|7351.1|7345.1|7350.4|7344.4|7351.1|7345.1|7350.4|7344.4|4
1648140350000|2022-03-24 16:45:50|7350.1|7344.1|7350.4|7344.4|7351.1|7345.1|7349.9|7343.9|4
1648140360000|2022-03-24 16:46:00|7348.6|7342.6|7347.6|7341.6|7348.6|7342.6|7347.6|7341.6|27
1648140370000|2022-03-24 16:46:10|7343.6|7337.6|7343.4|7337.4|7343.6|7337.6|7343.1|7337.1|9
1648140380000|2022-03-24 16:46:20|7343.1|7337.1|7343.1|7337.1|7343.1|7337.1|7343.1|7337.1|3
1648140390000|2022-03-24 16:46:30|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|7344.1|7338.1|9
1648140400000|2022-03-24 16:46:40|7343.9|7337.9|7345.6|7339.6|7345.9|7339.9|7343.3|7337.3|13
1648140410000|2022-03-24 16:46:50|7345.4|7339.4|7336.5|7330.5|7345.4|7339.4|7336.5|7330.5|20
1648140420000|2022-03-24 16:47:00|7336.2|7330.2|7337.7|7331.7|7337.7|7331.7|7335.9|7329.9|7
1648140430000|2022-03-24 16:47:10|7336.7|7330.7|7336.4|7330.4|7339|7333|7336.4|7330.4|23
1648140440000|2022-03-24 16:47:20|7335.9|7329.9|7333.4|7327.4|7335.9|7329.9|7333.2|7327.2|16
1648140450000|2022-03-24 16:47:30|7333.2|7327.2|7335.2|7329.2|7335.2|7329.2|7332.9|7326.9|9
1648140460000|2022-03-24 16:47:40|7335|7329|7334.7|7328.7|7335|7329|7334.7|7328.7|1
1648140470000|2022-03-24 16:47:50|7334.5|7328.5|7334.7|7328.7|7335|7329|7334.2|7328.2|1
1648140480000|2022-03-24 16:48:00|7334.5|7328.5|7334.5|7328.5|7335|7329|7333.4|7327.4|15
1648140490000|2022-03-24 16:48:10|7334.2|7328.2|7334.7|7328.7|7334.7|7328.7|7331.9|7325.9|11
1648140500000|2022-03-24 16:48:20|7333.7|7327.7|7335.2|7329.2|7335.2|7329.2|7333.7|7327.7|9
1648140510000|2022-03-24 16:48:30|7334.9|7328.9|7334.5|7328.5|7334.9|7328.9|7334.5|7328.5|1
1648140520000|2022-03-24 16:48:40|7335|7329|7340.3|7334.3|7340.3|7334.3|7335|7329|14
1648140530000|2022-03-24 16:48:50|7340|7334|7340|7334|7340|7334|7338.5|7332.5|9
1648140540000|2022-03-24 16:49:00|7340.3|7334.3|7338.5|7332.5|7340.3|7334.3|7338.1|7332.1|11
1648140550000|2022-03-24 16:49:10|7339.3|7333.3|7341|7335|7341.5|7335.5|7339.3|7333.3|11
1648140560000|2022-03-24 16:49:20|7340.5|7334.5|7339.3|7333.3|7340.5|7334.5|7339.3|7333.3|13
1648140570000|2022-03-24 16:49:30|7338.8|7332.8|7343.1|7337.1|7343.1|7337.1|7338.8|7332.8|10
1648140580000|2022-03-24 16:49:40|7343.6|7337.6|7342.3|7336.3|7343.6|7337.6|7341.5|7335.5|7
1648140590000|2022-03-24 16:49:50|7341.8|7335.8|7342|7336|7342.5|7336.5|7341.8|7335.8|1
1648140600000|2022-03-24 16:50:00|7341.5|7335.5|7342.5|7336.5|7342.5|7336.5|7341.5|7335.5|16
1648140610000|2022-03-24 16:50:10|7342.8|7336.8|7342.8|7336.8|7342.8|7336.8|7342.8|7336.8|1
1648140620000|2022-03-24 16:50:20|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|7342.5|7336.5|1
1648140630000|2022-03-24 16:50:30|7342.3|7336.3|7342.9|7336.9|7342.9|7336.9|7341.1|7335.1|4
1648140640000|2022-03-24 16:50:40|7343.1|7337.1|7343.9|7337.9|7343.9|7337.9|7343.1|7337.1|2
1648140650000|2022-03-24 16:50:50|7345.6|7339.6|7348.1|7342.1|7348.1|7342.1|7345.6|7339.6|7
1648140660000|2022-03-24 16:51:00|7347.8|7341.8|7347.6|7341.6|7347.8|7341.8|7347.1|7341.1|6
1648140670000|2022-03-24 16:51:10|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|7347.1|7341.1|0
1648140680000|2022-03-24 16:51:20|7348.3|7342.3|7348.6|7342.6|7348.6|7342.6|7348.1|7342.1|9
1648140690000|2022-03-24 16:51:30|7350.1|7344.1|7350.1|7344.1|7350.8|7344.8|7349.6|7343.6|19
1648140700000|2022-03-24 16:51:40|7350.4|7344.4|7350.1|7344.1|7350.4|7344.4|7349.9|7343.9|1
1648140710000|2022-03-24 16:51:50|7349.7|7343.7|7352.1|7346.1|7352.1|7346.1|7349.7|7343.7|7
1648140720000|2022-03-24 16:52:00|7351.7|7345.7|7350.9|7344.9|7351.7|7345.7|7350.4|7344.4|8
1648140730000|2022-03-24 16:52:10|7351.4|7345.4|7353.4|7347.4|7354.4|7348.4|7351.4|7345.4|13
1648140740000|2022-03-24 16:52:20|7353.6|7347.6|7358.3|7352.3|7359.5|7353.5|7353.6|7347.6|40
1648140750000|2022-03-24 16:52:30|7360.1|7354.1|7361.4|7355.4|7362.2|7356.2|7359.6|7353.6|10
1648140760000|2022-03-24 16:52:40|7360.8|7354.8|7360.4|7354.4|7361.4|7355.4|7359.1|7353.1|9
1648140770000|2022-03-24 16:52:50|7362.1|7356.1|7365.4|7359.4|7365.8|7359.8|7361.9|7355.9|11
1648140780000|2022-03-24 16:53:00|7365.1|7359.1|7365.1|7359.1|7365.7|7359.7|7365.1|7359.1|15
1648140790000|2022-03-24 16:53:10|7364.1|7358.1|7362.8|7356.8|7364.4|7358.4|7362.6|7356.6|6
1648140800000|2022-03-24 16:53:20|7362.6|7356.6|7361.8|7355.8|7362.8|7356.8|7361.8|7355.8|1
1648140810000|2022-03-24 16:53:30|7361.3|7355.3|7361.8|7355.8|7362|7356|7360.6|7354.6|5
1648140820000|2022-03-24 16:53:40|7362|7356|7362|7356|7362|7356|7361.8|7355.8|2
1648140830000|2022-03-24 16:53:50|7361.8|7355.8|7362.3|7356.3|7362.3|7356.3|7361.3|7355.3|4
1648140840000|2022-03-24 16:54:00|7362.1|7356.1|7364.8|7358.8|7364.8|7358.8|7361.5|7355.5|16
1648140850000|2022-03-24 16:54:10|7364.3|7358.3|7367.4|7361.4|7370.2|7364.2|7364.1|7358.1|9
1648140860000|2022-03-24 16:54:20|7366.9|7360.9|7369.2|7363.2|7369.2|7363.2|7366.9|7360.9|6
1648140870000|2022-03-24 16:54:30|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|4
1648140880000|2022-03-24 16:54:40|7369.1|7363.1|7369.2|7363.2|7369.2|7363.2|7367.9|7361.9|30
1648140890000|2022-03-24 16:54:50|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|4
1648140900000|2022-03-24 16:55:00|7369.7|7363.7|7373.4|7367.4|7373.4|7367.4|7369.7|7363.7|30
1648140910000|2022-03-24 16:55:10|7371.2|7365.2|7370.6|7364.6|7371.9|7365.9|7370.6|7364.6|1
1648140920000|2022-03-24 16:55:20|7370.1|7364.1|7370.9|7364.9|7371.9|7365.9|7370.1|7364.1|17
1648140930000|2022-03-24 16:55:30|7370.6|7364.6|7367.9|7361.9|7370.6|7364.6|7367.9|7361.9|4
1648140940000|2022-03-24 16:55:40|7368.1|7362.1|7366.9|7360.9|7368.1|7362.1|7366.9|7360.9|13
1648140950000|2022-03-24 16:55:50|||||||||7
1648140960000|2022-03-24 16:56:00|7366.7|7360.7|7368.4|7362.4|7368.9|7362.9|7366.7|7360.7|13
1648140970000|2022-03-24 16:56:10|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|7369.4|7363.4|5
1648140980000|2022-03-24 16:56:20|7369.2|7363.2|7367.2|7361.2|7369.2|7363.2|7366.2|7360.2|14
1648140990000|2022-03-24 16:56:30|7367.4|7361.4|7366.7|7360.7|7367.7|7361.7|7366.7|7360.7|7
1648141000000|2022-03-24 16:56:40|7366.4|7360.4|7366.3|7360.3|7366.4|7360.4|7366|7360|9
1648141010000|2022-03-24 16:56:50|7366.7|7360.7|7365.8|7359.8|7367|7361|7365.8|7359.8|1
1648141020000|2022-03-24 16:57:00|7366|7360|7365.6|7359.6|7366.7|7360.7|7365.1|7359.1|41
1648141030000|2022-03-24 16:57:10|7365.1|7359.1|7365.1|7359.1|7365.4|7359.4|7364.6|7358.6|16
1648141040000|2022-03-24 16:57:20|7365.3|7359.3|7358.5|7352.5|7365.3|7359.3|7356.5|7350.5|21
1648141050000|2022-03-24 16:57:30|7358.8|7352.8|7359.3|7353.3|7359.8|7353.8|7358.8|7352.8|1
1648141060000|2022-03-24 16:57:40|7358.8|7352.8|7358.1|7352.1|7358.8|7352.8|7357.3|7351.3|5
1648141070000|2022-03-24 16:57:50|7358.8|7352.8|7357|7351|7358.8|7352.8|7356.8|7350.8|5
1648141080000|2022-03-24 16:58:00|7356.7|7350.7|7359|7353|7359|7353|7356.7|7350.7|1
1648141090000|2022-03-24 16:58:10|7358.5|7352.5|7357.5|7351.5|7358.5|7352.5|7357.5|7351.5|2
1648141100000|2022-03-24 16:58:20|7357.7|7351.7|7357.2|7351.2|7357.7|7351.7|7357.2|7351.2|0
1648141110000|2022-03-24 16:58:30|7357.7|7351.7|7361.9|7355.9|7361.9|7355.9|7357.7|7351.7|9
1648141120000|2022-03-24 16:58:40|7361.7|7355.7|7361.9|7355.9|7361.9|7355.9|7361.7|7355.7|5
1648141130000|2022-03-24 16:58:50|7361.7|7355.7|7363.2|7357.2|7363.2|7357.2|7361.7|7355.7|10
1648141140000|2022-03-24 16:59:00|7362.9|7356.9|7361.9|7355.9|7363.2|7357.2|7361.2|7355.2|6
1648141150000|2022-03-24 16:59:10|7361.2|7355.2|7362.6|7356.6|7363.1|7357.1|7361.2|7355.2|9
1648141160000|2022-03-24 16:59:20|7361.9|7355.9|7361.6|7355.6|7362.1|7356.1|7361.6|7355.6|4
1648141170000|2022-03-24 16:59:30|7361.1|7355.1|7362.9|7356.9|7363.4|7357.4|7361.1|7355.1|14
1648141180000|2022-03-24 16:59:40|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|7363.1|7357.1|0
1648141190000|2022-03-24 16:59:50|7363.6|7357.6|7364.8|7358.8|7364.8|7358.8|7363.6|7357.6|4
1648141200000|2022-03-24 17:00:00|7365.1|7359.1|7362.9|7356.9|7365.1|7359.1|7362.9|7356.9|2
1648141210000|2022-03-24 17:00:10|7361.6|7355.6|7361.8|7355.8|7361.8|7355.8|7361.3|7355.3|11
1648141220000|2022-03-24 17:00:20|7362.6|7356.6|7364.8|7358.8|7364.8|7358.8|7362.6|7356.6|7
1648141230000|2022-03-24 17:00:30|7365.3|7359.3|7365.5|7359.5|7365.6|7359.6|7365.1|7359.1|4
1648141240000|2022-03-24 17:00:40|7365.3|7359.3|7364.2|7358.2|7365.3|7359.3|7364.2|7358.2|5
1648141250000|2022-03-24 17:00:50|7363.7|7357.7|7364|7358|7364|7358|7363.7|7357.7|3
1648141260000|2022-03-24 17:01:00|7363.7|7357.7|7362.9|7356.9|7363.7|7357.7|7362.4|7356.4|12
1648141270000|2022-03-24 17:01:10|7362.7|7356.7|7363.7|7357.7|7364.2|7358.2|7362.7|7356.7|12
1648141280000|2022-03-24 17:01:20|7362.9|7356.9|7364.5|7358.5|7364.8|7358.8|7362.7|7356.7|13
1648141290000|2022-03-24 17:01:30|7364.8|7358.8|7364|7358|7364.8|7358.8|7364|7358|0
1648141300000|2022-03-24 17:01:40|7364.5|7358.5|7365.3|7359.3|7365.3|7359.3|7364.5|7358.5|4
1648141310000|2022-03-24 17:01:50|7365.1|7359.1|7364.3|7358.3|7365.1|7359.1|7364.3|7358.3|1
1648141320000|2022-03-24 17:02:00|7365.3|7359.3|7365.1|7359.1|7365.3|7359.3|7365.1|7359.1|3
1648141330000|2022-03-24 17:02:10|7364.8|7358.8|7366.1|7360.1|7367.6|7361.6|7364.6|7358.6|9
1648141340000|2022-03-24 17:02:20|7365.8|7359.8|7365.3|7359.3|7365.8|7359.8|7365.3|7359.3|0
1648141350000|2022-03-24 17:02:30|7365.6|7359.6|7364.8|7358.8|7365.6|7359.6|7363.5|7357.5|10
1648141360000|2022-03-24 17:02:40|7365|7359|7365.8|7359.8|7366.3|7360.3|7365|7359|1
1648141370000|2022-03-24 17:02:50|7366|7360|7365.5|7359.5|7366|7360|7365.5|7359.5|5
1648141380000|2022-03-24 17:03:00|7365|7359|7364.8|7358.8|7365|7359|7362.7|7356.7|14
1648141390000|2022-03-24 17:03:10|7365|7359|7366|7360|7366|7360|7365|7359|5
1648141400000|2022-03-24 17:03:20|7365.3|7359.3|7365|7359|7365.5|7359.5|7365|7359|12
1648141410000|2022-03-24 17:03:30|7365.3|7359.3|7364.5|7358.5|7365.3|7359.3|7364.5|7358.5|0
1648141420000|2022-03-24 17:03:40|7365.3|7359.3|7365.5|7359.5|7365.8|7359.8|7365.1|7359.1|3
1648141430000|2022-03-24 17:03:50|7366|7360|7367.5|7361.5|7367.8|7361.8|7366|7360|5
1648141440000|2022-03-24 17:04:00|7367.8|7361.8|7367.8|7361.8|7367.8|7361.8|7367.8|7361.8|0
1648141460000|2022-03-24 17:04:20|7368.3|7362.3|7368.3|7362.3|7368.3|7362.3|7368.3|7362.3|6
1648141470000|2022-03-24 17:04:30|7368|7362|7368.5|7362.5|7368.5|7362.5|7368|7362|1
1648141480000|2022-03-24 17:04:40|7368|7362|7368.3|7362.3|7368.5|7362.5|7368|7362|4
1648141490000|2022-03-24 17:04:50|7370.3|7364.3|7369.8|7363.8|7370.5|7364.5|7369.6|7363.6|7
1648141500000|2022-03-24 17:05:00|7370.1|7364.1|7364.5|7358.5|7370.1|7364.1|7364.2|7358.2|14
1648141510000|2022-03-24 17:05:10|7364.2|7358.2|7363.7|7357.7|7364.2|7358.2|7363.7|7357.7|3
1648141520000|2022-03-24 17:05:20|7365|7359|7362.7|7356.7|7365.2|7359.2|7362.7|7356.7|9
1648141530000|2022-03-24 17:05:30|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|7362.7|7356.7|1
1648141540000|2022-03-24 17:05:40|7363.7|7357.7|7364|7358|7364|7358|7363.7|7357.7|8
1648141550000|2022-03-24 17:05:50|7364.2|7358.2|7363|7357|7364.5|7358.5|7363|7357|9
1648141560000|2022-03-24 17:06:00|7362.7|7356.7|7363.2|7357.2|7363.2|7357.2|7362.4|7356.4|16
1648141570000|2022-03-24 17:06:10|7363.9|7357.9|7364.7|7358.7|7366.7|7360.7|7363.9|7357.9|14
1648141580000|2022-03-24 17:06:20|7363.2|7357.2|7365.2|7359.2|7365.2|7359.2|7363.2|7357.2|11
1648141590000|2022-03-24 17:06:30|7365|7359|7364.5|7358.5|7365|7359|7364|7358|2
1648141600000|2022-03-24 17:06:40|7363.9|7357.9|7362.9|7356.9|7363.9|7357.9|7362.9|7356.9|4
1648141610000|2022-03-24 17:06:50|7362.4|7356.4|7362.9|7356.9|7362.9|7356.9|7362.4|7356.4|2
1648141620000|2022-03-24 17:07:00|7362.4|7356.4|7362.4|7356.4|7362.9|7356.9|7362.4|7356.4|18
1648141640000|2022-03-24 17:07:20|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|2
1648141650000|2022-03-24 17:07:30|||||||||1
1648141660000|2022-03-24 17:07:40|7363.2|7357.2|7364.7|7358.7|7364.7|7358.7|7363.2|7357.2|11
1648141670000|2022-03-24 17:07:50|7366.2|7360.2|7368.9|7362.9|7368.9|7362.9|7366.2|7360.2|11
1648141680000|2022-03-24 17:08:00|7368.4|7362.4|7365.7|7359.7|7368.4|7362.4|7365.7|7359.7|3
1648141690000|2022-03-24 17:08:10|7365.4|7359.4|7365.7|7359.7|7366.2|7360.2|7364.7|7358.7|1
1648141700000|2022-03-24 17:08:20|7366|7360|7365.7|7359.7|7366.2|7360.2|7365.7|7359.7|2
1648141710000|2022-03-24 17:08:30|7364.7|7358.7|7365.9|7359.9|7365.9|7359.9|7364.7|7358.7|4
1648141720000|2022-03-24 17:08:40|7365.7|7359.7|7369.2|7363.2|7369.2|7363.2|7365.7|7359.7|8
1648141730000|2022-03-24 17:08:50|7369|7363|7367.2|7361.2|7369|7363|7367.2|7361.2|3
1648141740000|2022-03-24 17:09:00|7367.5|7361.5|7367.5|7361.5|7367.5|7361.5|7367.5|7361.5|2
1648141750000|2022-03-24 17:09:10|7367|7361|7366.2|7360.2|7368.7|7362.7|7366.2|7360.2|3
1648141760000|2022-03-24 17:09:20|7365.2|7359.2|7363.5|7357.5|7365.2|7359.2|7363.5|7357.5|7
1648141770000|2022-03-24 17:09:30|7363.2|7357.2|7362.7|7356.7|7363.2|7357.2|7361.5|7355.5|9
1648141780000|2022-03-24 17:09:40|7362.4|7356.4|7360.7|7354.7|7362.4|7356.4|7360.7|7354.7|2
1648141790000|2022-03-24 17:09:50|7362.2|7356.2|7360.9|7354.9|7362.2|7356.2|7360.9|7354.9|1
1648141800000|2022-03-24 17:10:00|7360.7|7354.7|7358.9|7352.9|7360.7|7354.7|7358.9|7352.9|2
1648141810000|2022-03-24 17:10:10|||||||||2
1648141820000|2022-03-24 17:10:20|7359.2|7353.2|7358.9|7352.9|7359.2|7353.2|7358.9|7352.9|5
1648141830000|2022-03-24 17:10:30|7359.2|7353.2|7358.9|7352.9|7359.2|7353.2|7358.7|7352.7|0
1648141840000|2022-03-24 17:10:40|7358.4|7352.4|7358.4|7352.4|7358.4|7352.4|7358.4|7352.4|1
1648141850000|2022-03-24 17:10:50|7358.6|7352.6|7358.9|7352.9|7358.9|7352.9|7358.4|7352.4|2
1648141860000|2022-03-24 17:11:00|7357.9|7351.9|7358.6|7352.6|7358.6|7352.6|7357.9|7351.9|21
1648141870000|2022-03-24 17:11:10|7358.9|7352.9|7360.6|7354.6|7360.6|7354.6|7358.9|7352.9|6
1648141880000|2022-03-24 17:11:20|7361.4|7355.4|7359.6|7353.6|7361.4|7355.4|7359.6|7353.6|2
1648141890000|2022-03-24 17:11:30|7359.9|7353.9|7358.4|7352.4|7360.6|7354.6|7358.4|7352.4|8
1648141900000|2022-03-24 17:11:40|7358.6|7352.6|7358.4|7352.4|7358.6|7352.6|7358.4|7352.4|2
1648141910000|2022-03-24 17:11:50|7358.6|7352.6|7357.6|7351.6|7358.9|7352.9|7357.6|7351.6|12
1648141920000|2022-03-24 17:12:00|7357.3|7351.3|7357.5|7351.5|7358|7352|7357.3|7351.3|13
1648141930000|2022-03-24 17:12:10|7357.3|7351.3|7357|7351|7357.3|7351.3|7357|7351|5
1648141940000|2022-03-24 17:12:20|7356.8|7350.8|7358|7352|7358|7352|7356.8|7350.8|2
1648141950000|2022-03-24 17:12:30|7359.8|7353.8|7359.5|7353.5|7359.8|7353.8|7359.5|7353.5|5
1648141990000|2022-03-24 17:13:10|7359.3|7353.3|7357.3|7351.3|7359.5|7353.5|7357.3|7351.3|3
1648142010000|2022-03-24 17:13:30|7357.5|7351.5|7357.5|7351.5|7357.5|7351.5|7357.5|7351.5|0
1648142020000|2022-03-24 17:13:40|7358|7352|7358|7352|7358|7352|7358|7352|3
1648142030000|2022-03-24 17:13:50|7358.3|7352.3|7358|7352|7359.8|7353.8|7357.5|7351.5|12
1648142040000|2022-03-24 17:14:00|||||||||2
1648142050000|2022-03-24 17:14:10|7357.3|7351.3|7357.3|7351.3|7358|7352|7356.5|7350.5|12
1648142060000|2022-03-24 17:14:20|7357|7351|7356.3|7350.3|7357|7351|7356.3|7350.3|3
1648142070000|2022-03-24 17:14:30|7356|7350|7355.8|7349.8|7356.1|7350.1|7355.6|7349.6|18
1648142080000|2022-03-24 17:14:40|7355.6|7349.6|7355.4|7349.4|7355.6|7349.6|7355.1|7349.1|24
1648142090000|2022-03-24 17:14:50|7355.1|7349.1|7355.3|7349.3|7355.3|7349.3|7355.1|7349.1|3
1648142100000|2022-03-24 17:15:00|7355.1|7349.1|7350.8|7344.8|7355.1|7349.1|7350.8|7344.8|33
1648142110000|2022-03-24 17:15:10|7347|7341|7347.6|7341.6|7347.6|7341.6|7347|7341|14
1648142120000|2022-03-24 17:15:20|7347.3|7341.3|7347.8|7341.8|7347.8|7341.8|7347.1|7341.1|6
1648142130000|2022-03-24 17:15:30|7347.6|7341.6|7346.8|7340.8|7347.6|7341.6|7346.8|7340.8|6
1648142140000|2022-03-24 17:15:40|7347|7341|7347|7341|7347.3|7341.3|7347|7341|2
1648142150000|2022-03-24 17:15:50|7347.3|7341.3|7347|7341|7347.8|7341.8|7347|7341|6
1648142160000|2022-03-24 17:16:00|7347.3|7341.3|7347|7341|7347.3|7341.3|7347|7341|12
1648142170000|2022-03-24 17:16:10|7347.3|7341.3|7347|7341|7347.3|7341.3|7347|7341|6
1648142180000|2022-03-24 17:16:20|7351|7345|7349.7|7343.7|7351|7345|7349|7343|60
1648142190000|2022-03-24 17:16:30|7350|7344|7350.2|7344.2|7350.5|7344.5|7349.7|7343.7|6
1648142200000|2022-03-24 17:16:40|7350|7344|7349.7|7343.7|7350|7344|7349.7|7343.7|1
1648142210000|2022-03-24 17:16:50|7348.7|7342.7|7348.5|7342.5|7348.7|7342.7|7348|7342|3
1648142220000|2022-03-24 17:17:00|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|7347.5|7341.5|25
1648142230000|2022-03-24 17:17:10|7348|7342|7348|7342|7348|7342|7348|7342|6
1648142240000|2022-03-24 17:17:20|7347.7|7341.7|7347.5|7341.5|7347.7|7341.7|7347.5|7341.5|1
1648142250000|2022-03-24 17:17:30|7347|7341|7342|7336|7347|7341|7342|7336|27
1648142260000|2022-03-24 17:17:40|7340|7334|7342.2|7336.2|7342.5|7336.5|7339.7|7333.7|11
1648142270000|2022-03-24 17:17:50|7342|7336|7343|7337|7343.5|7337.5|7342|7336|3
1648142280000|2022-03-24 17:18:00|7342.7|7336.7|7341.5|7335.5|7342.7|7336.7|7340.5|7334.5|6
1648142290000|2022-03-24 17:18:10|7342.2|7336.2|7342.2|7336.2|7342.5|7336.5|7342|7336|4
1648142300000|2022-03-24 17:18:20|7343|7337|7342|7336|7343|7337|7342|7336|18
1648142310000|2022-03-24 17:18:30|7342.7|7336.7|7345.7|7339.7|7345.7|7339.7|7342.7|7336.7|17
1648142320000|2022-03-24 17:18:40|7345.5|7339.5|7347|7341|7347|7341|7345.5|7339.5|9
1648142330000|2022-03-24 17:18:50|7347.8|7341.8|7348.5|7342.5|7349|7343|7347.8|7341.8|9
1648142340000|2022-03-24 17:19:00|7347.9|7341.9|7345|7339|7347.9|7341.9|7345|7339|9
1648142350000|2022-03-24 17:19:10|7344.2|7338.2|7345.5|7339.5|7345.5|7339.5|7344.2|7338.2|3
1648142360000|2022-03-24 17:19:20|7346.2|7340.2|7346.2|7340.2|7346.2|7340.2|7346.2|7340.2|11
1648142370000|2022-03-24 17:19:30|7346.5|7340.5|7346|7340|7346.5|7340.5|7346|7340|2
1648142380000|2022-03-24 17:19:40|7347.7|7341.7|7347.5|7341.5|7348.7|7342.7|7347.5|7341.5|10
1648142390000|2022-03-24 17:19:50|7348.8|7342.8|7349.2|7343.2|7349.5|7343.5|7348.8|7342.8|7
1648142400000|2022-03-24 17:20:00|7349|7343|7349.7|7343.7|7350.3|7344.3|7349|7343|5
1648142410000|2022-03-24 17:20:10|7350|7344|7350|7344|7350|7344|7350|7344|0
1648142420000|2022-03-24 17:20:20|7349.7|7343.7|7349.7|7343.7|7350.5|7344.5|7349.7|7343.7|12
1648142430000|2022-03-24 17:20:30|7349.5|7343.5|7352|7346|7352.5|7346.5|7349.5|7343.5|11
1648142440000|2022-03-24 17:20:40|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|1
1648142450000|2022-03-24 17:20:50|7351.2|7345.2|7355.5|7349.5|7355.5|7349.5|7351.2|7345.2|10
1648142460000|2022-03-24 17:21:00|7355.7|7349.7|7350|7344|7355.7|7349.7|7350|7344|13
1648142470000|2022-03-24 17:21:10|7348|7342|7349|7343|7349|7343|7348|7342|5
1648142480000|2022-03-24 17:21:20|7349.2|7343.2|7349|7343|7349.5|7343.5|7349|7343|2
1648142490000|2022-03-24 17:21:30|7348.5|7342.5|7346.7|7340.7|7348.5|7342.5|7346.5|7340.5|4
1648142500000|2022-03-24 17:21:40|||||||||3
1648142510000|2022-03-24 17:21:50|7350|7344|7349|7343|7350|7344|7349|7343|10
1648142520000|2022-03-24 17:22:00|7348.5|7342.5|7349.5|7343.5|7349.5|7343.5|7348.5|7342.5|4
1648142530000|2022-03-24 17:22:10|7350.5|7344.5|7350.5|7344.5|7350.5|7344.5|7350.5|7344.5|8
1648142550000|2022-03-24 17:22:30|||||||||1
1648142560000|2022-03-24 17:22:40|7351.2|7345.2|7352.7|7346.7|7352.7|7346.7|7351.2|7345.2|14
1648142570000|2022-03-24 17:22:50|7353|7347|7347.2|7341.2|7353.2|7347.2|7347.2|7341.2|3
1648142580000|2022-03-24 17:23:00|7347|7341|7346|7340|7347|7341|7346|7340|8
1648142590000|2022-03-24 17:23:10|7347.2|7341.2|7348|7342|7348.5|7342.5|7347.2|7341.2|13
1648142600000|2022-03-24 17:23:20|7348.5|7342.5|7348|7342|7348.8|7342.8|7347.5|7341.5|7
1648142610000|2022-03-24 17:23:30|7346.7|7340.7|7347.7|7341.7|7347.7|7341.7|7346.7|7340.7|2
1648142620000|2022-03-24 17:23:40|7347.5|7341.5|7347.7|7341.7|7348.2|7342.2|7346.7|7340.7|2
1648142630000|2022-03-24 17:23:50|7347.5|7341.5|7345.5|7339.5|7347.5|7341.5|7345.2|7339.2|6
1648142640000|2022-03-24 17:24:00|7345.7|7339.7|7345.2|7339.2|7345.7|7339.7|7345|7339|10
1648142650000|2022-03-24 17:24:10|7346|7340|7345.5|7339.5|7346|7340|7345.5|7339.5|2
1648142660000|2022-03-24 17:24:20|7345.2|7339.2|7343.8|7337.8|7345.2|7339.2|7343.8|7337.8|2
1648142670000|2022-03-24 17:24:30|7342.8|7336.8|7342.3|7336.3|7342.8|7336.8|7342.3|7336.3|10
1648142680000|2022-03-24 17:24:40|7342.5|7336.5|7342.3|7336.3|7342.8|7336.8|7342.3|7336.3|4
1648142700000|2022-03-24 17:25:00|7342|7336|7344|7338|7345.3|7339.3|7342|7336|5
1648142710000|2022-03-24 17:25:10|7344.3|7338.3|7344.5|7338.5|7344.5|7338.5|7344.3|7338.3|0
1648142720000|2022-03-24 17:25:20|||||||||1
1648142730000|2022-03-24 17:25:30|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|2
1648142740000|2022-03-24 17:25:40|7345|7339|7345.2|7339.2|7345.7|7339.7|7345|7339|4
1648142750000|2022-03-24 17:25:50|7345.7|7339.7|7345|7339|7345.7|7339.7|7345|7339|3
1648142760000|2022-03-24 17:26:00|7344.7|7338.7|7345.3|7339.3|7345.5|7339.5|7344.7|7338.7|11
1648142780000|2022-03-24 17:26:20|7346.8|7340.8|7352|7346|7353|7347|7346.8|7340.8|27
1648142790000|2022-03-24 17:26:30|7351|7345|7351|7345|7351|7345|7351|7345|0
1648142800000|2022-03-24 17:26:40|7349|7343|7351|7345|7351|7345|7349|7343|3
1648142810000|2022-03-24 17:26:50|7350.5|7344.5|7350|7344|7350.5|7344.5|7350|7344|0
1648142820000|2022-03-24 17:27:00|7349.8|7343.8|7349|7343|7349.8|7343.8|7348.8|7342.8|4
1648142830000|2022-03-24 17:27:10|7348.5|7342.5|7350|7344|7350|7344|7348.5|7342.5|2
1648142840000|2022-03-24 17:27:20|7349.5|7343.5|7349.5|7343.5|7349.5|7343.5|7349.3|7343.3|2
1648142850000|2022-03-24 17:27:30|7351|7345|7350.8|7344.8|7351|7345|7350.8|7344.8|9
1648142860000|2022-03-24 17:27:40|7352.1|7346.1|7352.1|7346.1|7352.1|7346.1|7352.1|7346.1|1
1648142870000|2022-03-24 17:27:50|||||||||2
1648142880000|2022-03-24 17:28:00|7351.8|7345.8|7351.8|7345.8|7352.1|7346.1|7351.8|7345.8|2
1648142890000|2022-03-24 17:28:10|7352.8|7346.8|7352.8|7346.8|7352.8|7346.8|7352.6|7346.6|10
1648142900000|2022-03-24 17:28:20|7353.1|7347.1|7352.3|7346.3|7353.1|7347.1|7352.3|7346.3|0
1648142910000|2022-03-24 17:28:30|7352.6|7346.6|7352.8|7346.8|7352.8|7346.8|7352.6|7346.6|1
1648142920000|2022-03-24 17:28:40|7352.6|7346.6|7353.1|7347.1|7353.1|7347.1|7352.3|7346.3|1
1648142940000|2022-03-24 17:29:00|7352.6|7346.6|7352.6|7346.6|7353.1|7347.1|7352.3|7346.3|9
1648142950000|2022-03-24 17:29:10|7352.1|7346.1|7352.3|7346.3|7352.3|7346.3|7352.1|7346.1|4
1648142960000|2022-03-24 17:29:20|7352.1|7346.1|7352.1|7346.1|7352.1|7346.1|7352.1|7346.1|2
1648142970000|2022-03-24 17:29:30|7352.3|7346.3|7350.3|7344.3|7352.3|7346.3|7350.3|7344.3|29
1648142980000|2022-03-24 17:29:40|7351.3|7345.3|7350.6|7344.6|7351.6|7345.6|7350.6|7344.6|6
1648142990000|2022-03-24 17:29:50|7351.6|7345.6|7350.1|7344.1|7351.6|7345.6|7350.1|7344.1|4
1648143000000|2022-03-24 17:30:00|7349.6|7343.6|7351.6|7345.6|7351.6|7345.6|7349.6|7343.6|10
1648143010000|2022-03-24 17:30:10|7351.8|7345.8|7351.6|7345.6|7351.8|7345.8|7351.1|7345.1|0
1648143020000|2022-03-24 17:30:20|7352.6|7346.6|7352.6|7346.6|7352.6|7346.6|7352.6|7346.6|6
1648143030000|2022-03-24 17:30:30|7351.8|7345.8|7352.3|7346.3|7352.3|7346.3|7351.8|7345.8|3
1648143040000|2022-03-24 17:30:40|7352.6|7346.6|7352.1|7346.1|7352.6|7346.6|7351.8|7345.8|4
1648143050000|2022-03-24 17:30:50|7351.8|7345.8|7351.8|7345.8|7351.8|7345.8|7351.8|7345.8|3
1648143060000|2022-03-24 17:31:00|7352.1|7346.1|7352.6|7346.6|7352.6|7346.6|7352.1|7346.1|3
1648143070000|2022-03-24 17:31:10|7352.8|7346.8|7356.5|7350.5|7356.5|7350.5|7352.8|7346.8|8
1648143080000|2022-03-24 17:31:20|7356|7350|7357|7351|7357.2|7351.2|7356|7350|11
1648143090000|2022-03-24 17:31:30|7356|7350|7356.2|7350.2|7356.2|7350.2|7354.7|7348.7|9
1648143100000|2022-03-24 17:31:40|7356.7|7350.7|7355.9|7349.9|7356.7|7350.7|7355.9|7349.9|7
1648143110000|2022-03-24 17:31:50|7356.2|7350.2|7355.7|7349.7|7356.2|7350.2|7355.7|7349.7|0
1648143120000|2022-03-24 17:32:00|7355.4|7349.4|7358.2|7352.2|7358.4|7352.4|7355.2|7349.2|18
1648143130000|2022-03-24 17:32:10|7357.4|7351.4|7357.4|7351.4|7357.4|7351.4|7357.4|7351.4|3
1648143140000|2022-03-24 17:32:20|7356.9|7350.9|7358.5|7352.5|7358.9|7352.9|7356.9|7350.9|11
1648143150000|2022-03-24 17:32:30|7358.7|7352.7|7359.5|7353.5|7359.7|7353.7|7358.7|7352.7|2
1648143160000|2022-03-24 17:32:40|7359.2|7353.2|7359.2|7353.2|7359.5|7353.5|7359|7353|4
1648143170000|2022-03-24 17:32:50|7358.7|7352.7|7358.7|7352.7|7358.7|7352.7|7357.7|7351.7|4
1648143180000|2022-03-24 17:33:00|7358.9|7352.9|7358.2|7352.2|7358.9|7352.9|7357.7|7351.7|8
1648143200000|2022-03-24 17:33:20|7358|7352|7358|7352|7358|7352|7358|7352|4
1648143210000|2022-03-24 17:33:30|7357.7|7351.7|7358|7352|7358.7|7352.7|7357.7|7351.7|2
1648143220000|2022-03-24 17:33:40|7358.2|7352.2|7357.9|7351.9|7358.7|7352.7|7357.7|7351.7|1
1648143230000|2022-03-24 17:33:50|7357.7|7351.7|7357.9|7351.9|7357.9|7351.9|7357.4|7351.4|3
1648143240000|2022-03-24 17:34:00|7357.4|7351.4|7357.4|7351.4|7357.4|7351.4|7357.4|7351.4|0
1648143250000|2022-03-24 17:34:10|7357.2|7351.2|7356.4|7350.4|7357.2|7351.2|7355.4|7349.4|7
1648143260000|2022-03-24 17:34:20|7356.2|7350.2|7356.2|7350.2|7356.2|7350.2|7356.2|7350.2|0
1648143270000|2022-03-24 17:34:30|7356.4|7350.4|7356.9|7350.9|7357.2|7351.2|7355.9|7349.9|4
1648143280000|2022-03-24 17:34:40|7355.9|7349.9|7356.4|7350.4|7356.4|7350.4|7355.9|7349.9|11
1648143290000|2022-03-24 17:34:50|7356.9|7350.9|7355.9|7349.9|7356.9|7350.9|7355.9|7349.9|9
1648143300000|2022-03-24 17:35:00|7351.4|7345.4|7349.6|7343.6|7351.4|7345.4|7349.6|7343.6|5
1648143310000|2022-03-24 17:35:10|||||||||3
1648143320000|2022-03-24 17:35:20|7347.9|7341.9|7347.6|7341.6|7347.9|7341.9|7346.1|7340.1|13
1648143330000|2022-03-24 17:35:30|7348.9|7342.9|7348.9|7342.9|7349.4|7343.4|7348.9|7342.9|10
1648143340000|2022-03-24 17:35:40|7348.6|7342.6|7351.7|7345.7|7351.9|7345.9|7347.6|7341.6|13
1648143350000|2022-03-24 17:35:50|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|7351.2|7345.2|16
1648143360000|2022-03-24 17:36:00|7351.4|7345.4|7348.4|7342.4|7351.4|7345.4|7348.1|7342.1|27
1648143370000|2022-03-24 17:36:10|7347.2|7341.2|7347.6|7341.6|7347.9|7341.9|7347.2|7341.2|11
1648143380000|2022-03-24 17:36:20|7347.9|7341.9|7347.6|7341.6|7347.9|7341.9|7347.6|7341.6|5
1648143390000|2022-03-24 17:36:30|7347.1|7341.1|7346.7|7340.7|7347.1|7341.1|7346.4|7340.4|10
1648143400000|2022-03-24 17:36:40|7346.9|7340.9|7347.2|7341.2|7347.2|7341.2|7346.9|7340.9|2
1648143410000|2022-03-24 17:36:50|7346.4|7340.4|7346.2|7340.2|7346.9|7340.9|7346.2|7340.2|11
1648143420000|2022-03-24 17:37:00|7345.7|7339.7|7345|7339|7346|7340|7345|7339|21
1648143430000|2022-03-24 17:37:10|7344.5|7338.5|7344.2|7338.2|7344.5|7338.5|7344|7338|2
1648143440000|2022-03-24 17:37:20|7344|7338|7342.2|7336.2|7344|7338|7340.1|7334.1|15
1648143450000|2022-03-24 17:37:30|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|1
1648143460000|2022-03-24 17:37:40|7342.3|7336.3|7342.6|7336.6|7342.9|7336.9|7342.3|7336.3|5
1648143470000|2022-03-24 17:37:50|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|7341.9|7335.9|6
1648143480000|2022-03-24 17:38:00|7341.7|7335.7|7339.1|7333.1|7341.7|7335.7|7338.6|7332.6|23
1648143490000|2022-03-24 17:38:10|7339.4|7333.4|7339.4|7333.4|7339.4|7333.4|7339.4|7333.4|6
1648143500000|2022-03-24 17:38:20|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|6
1648143510000|2022-03-24 17:38:30|7339.7|7333.7|7340.4|7334.4|7340.4|7334.4|7339.7|7333.7|4
1648143520000|2022-03-24 17:38:40|||||||||3
1648143530000|2022-03-24 17:38:50|7340.6|7334.6|7341.1|7335.1|7341.1|7335.1|7340.6|7334.6|3
1648143540000|2022-03-24 17:39:00|7340.6|7334.6|7342.4|7336.4|7342.4|7336.4|7339.8|7333.8|12
1648143550000|2022-03-24 17:39:10|7342.9|7336.9|7342.6|7336.6|7342.9|7336.9|7342.2|7336.2|5
1648143560000|2022-03-24 17:39:20|7342.2|7336.2|7341.9|7335.9|7342.2|7336.2|7341.9|7335.9|3
1648143570000|2022-03-24 17:39:30|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|7341.6|7335.6|0
1648143580000|2022-03-24 17:39:40|7340.9|7334.9|7340.9|7334.9|7342.4|7336.4|7340.9|7334.9|7
1648143590000|2022-03-24 17:39:50|7340.4|7334.4|7341.4|7335.4|7341.4|7335.4|7340.1|7334.1|5
1648143600000|2022-03-24 17:40:00|7341.6|7335.6|7341.4|7335.4|7341.6|7335.6|7339.9|7333.9|8
1648143610000|2022-03-24 17:40:10|7341.1|7335.1|7339.4|7333.4|7341.1|7335.1|7339.4|7333.4|5
1648143620000|2022-03-24 17:40:20|7338.9|7332.9|7337.4|7331.4|7338.9|7332.9|7336.9|7330.9|32
1648143630000|2022-03-24 17:40:30|7335.4|7329.4|7337.4|7331.4|7337.4|7331.4|7335.4|7329.4|15
1648143640000|2022-03-24 17:40:40|||||||||2
1648143650000|2022-03-24 17:40:50|7335.9|7329.9|7337.4|7331.4|7337.4|7331.4|7335.9|7329.9|23
1648143660000|2022-03-24 17:41:00|7337.1|7331.1|7337.1|7331.1|7337.4|7331.4|7335.9|7329.9|5
1648143670000|2022-03-24 17:41:10|7336.9|7330.9|7335.9|7329.9|7336.9|7330.9|7335.6|7329.6|6
1648143680000|2022-03-24 17:41:20|7334.9|7328.9|7336.9|7330.9|7337.9|7331.9|7334.9|7328.9|14
1648143690000|2022-03-24 17:41:30|7337.4|7331.4|7339.4|7333.4|7339.4|7333.4|7337.4|7331.4|13
1648143700000|2022-03-24 17:41:40|7339.9|7333.9|7340.4|7334.4|7340.9|7334.9|7339.9|7333.9|2
1648143710000|2022-03-24 17:41:50|7340.1|7334.1|7340.9|7334.9|7341.4|7335.4|7339.1|7333.1|7
1648143720000|2022-03-24 17:42:00|7341.1|7335.1|7341.4|7335.4|7341.9|7335.9|7341.1|7335.1|11
1648143740000|2022-03-24 17:42:20|7340.9|7334.9|7339.4|7333.4|7340.9|7334.9|7339.4|7333.4|5
1648143750000|2022-03-24 17:42:30|7340.2|7334.2|7337.4|7331.4|7341.1|7335.1|7337.4|7331.4|7
1648143760000|2022-03-24 17:42:40|7337.1|7331.1|7338.4|7332.4|7338.4|7332.4|7336.9|7330.9|7
1648143770000|2022-03-24 17:42:50|7338.9|7332.9|7339.9|7333.9|7339.9|7333.9|7338.9|7332.9|4
1648143780000|2022-03-24 17:43:00|7340.1|7334.1|7337.9|7331.9|7340.4|7334.4|7337.1|7331.1|19
1648143790000|2022-03-24 17:43:10|7341.4|7335.4|7338.4|7332.4|7341.4|7335.4|7338.4|7332.4|4
1648143810000|2022-03-24 17:43:30|7338.8|7332.8|7338.3|7332.3|7338.8|7332.8|7338.3|7332.3|5
1648143820000|2022-03-24 17:43:40|7338.6|7332.6|7337.3|7331.3|7338.8|7332.8|7337.3|7331.3|4
1648143830000|2022-03-24 17:43:50|7337.6|7331.6|7338.3|7332.3|7338.3|7332.3|7337.6|7331.6|1
1648143840000|2022-03-24 17:44:00|7337.8|7331.8|7336.3|7330.3|7338.3|7332.3|7336.3|7330.3|14
1648143850000|2022-03-24 17:44:10|7336.8|7330.8|7337.3|7331.3|7337.3|7331.3|7336.8|7330.8|0
1648143860000|2022-03-24 17:44:20|7337.5|7331.5|7337.8|7331.8|7337.8|7331.8|7336|7330|14
1648143870000|2022-03-24 17:44:30|7339|7333|7340|7334|7340|7334|7339|7333|21
1648143880000|2022-03-24 17:44:40|7339.7|7333.7|7340|7334|7340|7334|7339.7|7333.7|4
1648143890000|2022-03-24 17:44:50|7339.7|7333.7|7339.7|7333.7|7339.7|7333.7|7339.7|7333.7|5
1648143900000|2022-03-24 17:45:00|7339.3|7333.3|7338.2|7332.2|7339.7|7333.7|7338.2|7332.2|15
1648143910000|2022-03-24 17:45:10|7338.4|7332.4|7336.2|7330.2|7338.4|7332.4|7336.2|7330.2|9
1648143920000|2022-03-24 17:45:20|7336.7|7330.7|7336.2|7330.2|7336.7|7330.7|7336.2|7330.2|3
1648143930000|2022-03-24 17:45:30|7337.8|7331.8|7338.2|7332.2|7338.7|7332.7|7337.8|7331.8|3
1648143940000|2022-03-24 17:45:40|7338.4|7332.4|7338.2|7332.2|7338.7|7332.7|7338.2|7332.2|4
1648143950000|2022-03-24 17:45:50|||||||||3
1648143960000|2022-03-24 17:46:00|7339.7|7333.7|7341|7335|7341|7335|7339.2|7333.2|5
1648143970000|2022-03-24 17:46:10|7340|7334|7342.7|7336.7|7342.7|7336.7|7340|7334|7
1648143980000|2022-03-24 17:46:20|||||||||21
1648143990000|2022-03-24 17:46:30|7342|7336|7342.5|7336.5|7343.7|7337.7|7342|7336|6
1648144000000|2022-03-24 17:46:40|7343|7337|7343|7337|7343|7337|7343|7337|0
1648144010000|2022-03-24 17:46:50|7343.2|7337.2|7345.2|7339.2|7345.2|7339.2|7343.2|7337.2|7
1648144020000|2022-03-24 17:47:00|7344.7|7338.7|7344.5|7338.5|7345.2|7339.2|7344.5|7338.5|5
1648144030000|2022-03-24 17:47:10|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|3
1648144040000|2022-03-24 17:47:20|7343.4|7337.4|7343.5|7337.5|7343.5|7337.5|7342.2|7336.2|59
1648144050000|2022-03-24 17:47:30|7343.2|7337.2|7342|7336|7343.2|7337.2|7342|7336|7
1648144060000|2022-03-24 17:47:40|7342.5|7336.5|7342.3|7336.3|7342.5|7336.5|7342.3|7336.3|1
1648144070000|2022-03-24 17:47:50|7342.6|7336.6|7342.8|7336.8|7342.8|7336.8|7342.6|7336.6|1
1648144080000|2022-03-24 17:48:00|7342.5|7336.5|7342.8|7336.8|7342.8|7336.8|7342.5|7336.5|2
1648144090000|2022-03-24 17:48:10|7343.1|7337.1|7343|7337|7343.1|7337.1|7343|7337|4
1648144100000|2022-03-24 17:48:20|7343.3|7337.3|7343.5|7337.5|7343.5|7337.5|7343.3|7337.3|1
1648144110000|2022-03-24 17:48:30|7343.3|7337.3|7341.4|7335.4|7343.6|7337.6|7341.1|7335.1|5
1648144120000|2022-03-24 17:48:40|7342.1|7336.1|7341.6|7335.6|7342.1|7336.1|7341.6|7335.6|0
1648144130000|2022-03-24 17:48:50|7342.3|7336.3|7342.6|7336.6|7342.6|7336.6|7342.3|7336.3|3
1648144140000|2022-03-24 17:49:00|7342.1|7336.1|7342.4|7336.4|7342.6|7336.6|7342.1|7336.1|4
1648144150000|2022-03-24 17:49:10|7342.6|7336.6|7344.1|7338.1|7344.1|7338.1|7342.6|7336.6|15
1648144170000|2022-03-24 17:49:30|7343.9|7337.9|7343.6|7337.6|7344.6|7338.6|7343.6|7337.6|8
1648144180000|2022-03-24 17:49:40|7343.9|7337.9|7344.1|7338.1|7344.1|7338.1|7343.1|7337.1|4
1648144190000|2022-03-24 17:49:50|7343.9|7337.9|7345.4|7339.4|7345.4|7339.4|7343.9|7337.9|4
1648144200000|2022-03-24 17:50:00|7345.6|7339.6|7345.4|7339.4|7345.6|7339.6|7345.1|7339.1|4
1648144210000|2022-03-24 17:50:10|7345.6|7339.6|7345.9|7339.9|7346.6|7340.6|7345.4|7339.4|13
1648144220000|2022-03-24 17:50:20|7345.1|7339.1|7346|7340|7346|7340|7344.9|7338.9|5
1648144230000|2022-03-24 17:50:30|7346.3|7340.3|7346|7340|7346.3|7340.3|7346|7340|3
1648144240000|2022-03-24 17:50:40|7345.6|7339.6|7345.3|7339.3|7345.8|7339.8|7345.3|7339.3|4
1648144250000|2022-03-24 17:50:50|||||||||1
1648144260000|2022-03-24 17:51:00|7345|7339|7345.3|7339.3|7345.5|7339.5|7345|7339|6
1648144270000|2022-03-24 17:51:10|7345|7339|7345|7339|7345.3|7339.3|7344.8|7338.8|7
1648144280000|2022-03-24 17:51:20|7344.8|7338.8|7342.8|7336.8|7344.8|7338.8|7342.8|7336.8|2
1648144290000|2022-03-24 17:51:30|7343.3|7337.3|7343.6|7337.6|7343.6|7337.6|7343.3|7337.3|4
1648144300000|2022-03-24 17:51:40|7343.5|7337.5|7343.3|7337.3|7343.5|7337.5|7343.3|7337.3|2
1648144310000|2022-03-24 17:51:50|7342.8|7336.8|7343.3|7337.3|7343.8|7337.8|7342.5|7336.5|9
1648144320000|2022-03-24 17:52:00|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|6
1648144330000|2022-03-24 17:52:10|7341.8|7335.8|7343.6|7337.6|7344.1|7338.1|7341.8|7335.8|14
1648144340000|2022-03-24 17:52:20|7343.3|7337.3|7342.8|7336.8|7343.3|7337.3|7342.6|7336.6|4
1648144350000|2022-03-24 17:52:30|7342.5|7336.5|7341.6|7335.6|7342.8|7336.8|7341.6|7335.6|7
1648144360000|2022-03-24 17:52:40|7341.8|7335.8|7341.6|7335.6|7341.8|7335.8|7341.6|7335.6|0
1648144370000|2022-03-24 17:52:50|||||||||3
1648144380000|2022-03-24 17:53:00|7341.3|7335.3|7342.2|7336.2|7342.2|7336.2|7341.3|7335.3|3
1648144400000|2022-03-24 17:53:20|7341.8|7335.8|7341.8|7335.8|7341.8|7335.8|7341.8|7335.8|1
1648144410000|2022-03-24 17:53:30|7342.2|7336.2|7341.2|7335.2|7342.8|7336.8|7341|7335|10
1648144420000|2022-03-24 17:53:40|7342|7336|7343.3|7337.3|7343.3|7337.3|7342|7336|9
1648144430000|2022-03-24 17:53:50|7344|7338|7345|7339|7345|7339|7344|7338|11
1648144440000|2022-03-24 17:54:00|7344.8|7338.8|7338.2|7332.2|7344.8|7338.8|7336.5|7330.5|49
1648144450000|2022-03-24 17:54:10|7338|7332|7338|7332|7338|7332|7337.7|7331.7|2
1648144460000|2022-03-24 17:54:20|7339.3|7333.3|7339|7333|7339.3|7333.3|7339|7333|6
1648144470000|2022-03-24 17:54:30|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|7339.3|7333.3|0
1648144480000|2022-03-24 17:54:40|7339|7333|7337.7|7331.7|7339|7333|7337.7|7331.7|1
1648144490000|2022-03-24 17:54:50|7338|7332|7338.5|7332.5|7338.5|7332.5|7338|7332|2
1648144510000|2022-03-24 17:55:10|7338.7|7332.7|7339|7333|7339|7333|7338.5|7332.5|1
1648144520000|2022-03-24 17:55:20|7336.7|7330.7|7339.5|7333.5|7339.5|7333.5|7336.7|7330.7|21
1648144530000|2022-03-24 17:55:30|7338|7332|7339.5|7333.5|7339.7|7333.7|7338|7332|11
1648144540000|2022-03-24 17:55:40|7339.7|7333.7|7341.3|7335.3|7341.3|7335.3|7339.7|7333.7|3
1648144550000|2022-03-24 17:55:50|7342|7336|7343.3|7337.3|7344.3|7338.3|7342|7336|15
1648144560000|2022-03-24 17:56:00|7343|7337|7343.8|7337.8|7343.8|7337.8|7343|7337|2
1648144570000|2022-03-24 17:56:10|7344|7338|7343|7337|7344.7|7338.7|7343|7337|16
1648144580000|2022-03-24 17:56:20|7344|7338|7343.5|7337.5|7344|7338|7343.5|7337.5|5
1648144590000|2022-03-24 17:56:30|7344|7338|7343.5|7337.5|7344|7338|7343.5|7337.5|5
1648144600000|2022-03-24 17:56:40|7343.8|7337.8|7343.5|7337.5|7344|7338|7343.5|7337.5|0
1648144610000|2022-03-24 17:56:50|7343|7337|7345.3|7339.3|7346.8|7340.8|7343|7337|10
1648144620000|2022-03-24 17:57:00|7345|7339|7343.3|7337.3|7345|7339|7343.3|7337.3|5
1648144630000|2022-03-24 17:57:10|7345.3|7339.3|7344.8|7338.8|7345.5|7339.5|7344.5|7338.5|5
1648144640000|2022-03-24 17:57:20|7344.3|7338.3|7342.7|7336.7|7344.3|7338.3|7342.7|7336.7|3
1648144650000|2022-03-24 17:57:30|7342.5|7336.5|7341.7|7335.7|7343.7|7337.7|7341.7|7335.7|7
1648144660000|2022-03-24 17:57:40|7340|7334|7341|7335|7341|7335|7339.2|7333.2|5
1648144670000|2022-03-24 17:57:50|7340.7|7334.7|7340.7|7334.7|7340.7|7334.7|7339.7|7333.7|6
1648144680000|2022-03-24 17:58:00|7340.4|7334.4|7339.7|7333.7|7340.4|7334.4|7339.7|7333.7|9
1648144690000|2022-03-24 17:58:10|7338.4|7332.4|7338.7|7332.7|7338.9|7332.9|7338.4|7332.4|7
1648144700000|2022-03-24 17:58:20|7339.2|7333.2|7338.4|7332.4|7339.2|7333.2|7338.4|7332.4|0
1648144710000|2022-03-24 17:58:30|7338.2|7332.2|7338.9|7332.9|7339.2|7333.2|7338.2|7332.2|12
1648144720000|2022-03-24 17:58:40|7339.2|7333.2|7337.9|7331.9|7339.2|7333.2|7337.5|7331.5|2
1648144730000|2022-03-24 17:58:50|7338.4|7332.4|7337.7|7331.7|7338.7|7332.7|7337.7|7331.7|6
1648144740000|2022-03-24 17:59:00|7337.4|7331.4|7338.4|7332.4|7338.4|7332.4|7336.4|7330.4|8
1648144750000|2022-03-24 17:59:10|7337.9|7331.9|7338.7|7332.7|7338.7|7332.7|7337.9|7331.9|5
1648144760000|2022-03-24 17:59:20|7338.9|7332.9|7341.3|7335.3|7341.3|7335.3|7338.9|7332.9|5
1648144770000|2022-03-24 17:59:30|7341|7335|7342.7|7336.7|7343|7337|7341|7335|4
1648144780000|2022-03-24 17:59:40|7342.5|7336.5|7342.7|7336.7|7343.2|7337.2|7342.4|7336.4|4
1648144790000|2022-03-24 17:59:50|7342.2|7336.2|7340.2|7334.2|7342.2|7336.2|7340.2|7334.2|5
1648144800000|2022-03-24 18:00:00|7339.9|7333.9|7338.2|7332.2|7339.9|7333.9|7337.7|7331.7|7
1648144810000|2022-03-24 18:00:10|7338.7|7332.7|7338.7|7332.7|7338.9|7332.9|7338.2|7332.2|34
1648144820000|2022-03-24 18:00:20|7338.2|7332.2|7339.2|7333.2|7339.4|7333.4|7338.2|7332.2|17
1648144830000|2022-03-24 18:00:30|7338.7|7332.7|7339.4|7333.4|7339.4|7333.4|7338.7|7332.7|0
1648144840000|2022-03-24 18:00:40|7337.2|7331.2|7339.4|7333.4|7339.4|7333.4|7337.2|7331.2|11
1648144850000|2022-03-24 18:00:50|7339.1|7333.1|7339.4|7333.4|7339.4|7333.4|7338.9|7332.9|7
1648144860000|2022-03-24 18:01:00|7339.7|7333.7|7338.9|7332.9|7339.7|7333.7|7338.9|7332.9|7
1648144870000|2022-03-24 18:01:10|7339.4|7333.4|7341.4|7335.4|7341.4|7335.4|7339.4|7333.4|5
1648144880000|2022-03-24 18:01:20|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|7342.2|7336.2|9
1648144890000|2022-03-24 18:01:30|7341.9|7335.9|7343.9|7337.9|7343.9|7337.9|7341.7|7335.7|6
1648144900000|2022-03-24 18:01:40|7342.2|7336.2|7343.2|7337.2|7343.2|7337.2|7341.7|7335.7|17
1648144910000|2022-03-24 18:01:50|7342.9|7336.9|7337.9|7331.9|7342.9|7336.9|7337.9|7331.9|14
1648144920000|2022-03-24 18:02:00|7338.7|7332.7|7338.7|7332.7|7339.2|7333.2|7338.4|7332.4|7
1648144930000|2022-03-24 18:02:10|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|7338.2|7332.2|3
1648144940000|2022-03-24 18:02:20|7337.9|7331.9|7338.2|7332.2|7338.2|7332.2|7337.4|7331.4|6
1648144950000|2022-03-24 18:02:30|7337.9|7331.9|7337.9|7331.9|7338.7|7332.7|7337.9|7331.9|5
1648144970000|2022-03-24 18:02:50|7336.4|7330.4|7335.9|7329.9|7336.4|7330.4|7334.9|7328.9|13
1648144980000|2022-03-24 18:03:00|7335.4|7329.4|7332.1|7326.1|7335.9|7329.9|7331.8|7325.8|35
1648144990000|2022-03-24 18:03:10|7331.8|7325.8|7333.8|7327.8|7333.8|7327.8|7331.8|7325.8|19
1648145000000|2022-03-24 18:03:20|7333.5|7327.5|7333|7327|7333.7|7327.7|7332.7|7326.7|38
1648145010000|2022-03-24 18:03:30|7333.4|7327.4|7333.2|7327.2|7333.9|7327.9|7332.7|7326.7|14
1648145020000|2022-03-24 18:03:40|7332.9|7326.9|7333.2|7327.2|7333.2|7327.2|7332.9|7326.9|0
1648145030000|2022-03-24 18:03:50|||||||||4
1648145040000|2022-03-24 18:04:00|7331.9|7325.9|7331.7|7325.7|7332.4|7326.4|7331.7|7325.7|3
1648145050000|2022-03-24 18:04:10|7331.5|7325.5|7331.4|7325.4|7331.7|7325.7|7331.4|7325.4|7
1648145060000|2022-03-24 18:04:20|7331.7|7325.7|7332.4|7326.4|7332.4|7326.4|7331.7|7325.7|16
1648145070000|2022-03-24 18:04:30|7332|7326|7332|7326|7332.5|7326.5|7332|7326|22
1648145080000|2022-03-24 18:04:40|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|5
1648145090000|2022-03-24 18:04:50|7332.7|7326.7|7333.2|7327.2|7333.5|7327.5|7332.7|7326.7|1
1648145100000|2022-03-24 18:05:00|7333|7327|7332.2|7326.2|7333|7327|7332|7326|3
1648145110000|2022-03-24 18:05:10|7332|7326|7332.2|7326.2|7332.2|7326.2|7332|7326|1
1648145120000|2022-03-24 18:05:20|7330.7|7324.7|7331|7325|7331.2|7325.2|7330.7|7324.7|13
1648145130000|2022-03-24 18:05:30|7331.2|7325.2|7331|7325|7331.2|7325.2|7331|7325|1
1648145140000|2022-03-24 18:05:40|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|8
1648145150000|2022-03-24 18:05:50|7326.2|7320.2|7319.1|7313.1|7326.2|7320.2|7319.1|7313.1|33
1648145160000|2022-03-24 18:06:00|7318.3|7312.3|7320.1|7314.1|7320.6|7314.6|7318.1|7312.1|52
1648145170000|2022-03-24 18:06:10|7319.8|7313.8|7323.6|7317.6|7323.6|7317.6|7319.8|7313.8|17
1648145180000|2022-03-24 18:06:20|7324.1|7318.1|7324.1|7318.1|7324.6|7318.6|7324.1|7318.1|10
1648145190000|2022-03-24 18:06:30|7324.6|7318.6|7328.7|7322.7|7329.4|7323.4|7324.6|7318.6|11
1648145200000|2022-03-24 18:06:40|7327.7|7321.7|7327.2|7321.2|7327.7|7321.7|7327.2|7321.2|1
1648145210000|2022-03-24 18:06:50|7326.7|7320.7|7328.2|7322.2|7328.2|7322.2|7326.4|7320.4|5
1648145220000|2022-03-24 18:07:00|7328.4|7322.4|7324.7|7318.7|7328.4|7322.4|7324.7|7318.7|14
1648145230000|2022-03-24 18:07:10|7324.9|7318.9|7326.7|7320.7|7326.7|7320.7|7324.7|7318.7|25
1648145240000|2022-03-24 18:07:20|7325.4|7319.4|7324.9|7318.9|7325.4|7319.4|7324.9|7318.9|2
1648145250000|2022-03-24 18:07:30|7324.6|7318.6|7324.4|7318.4|7324.6|7318.6|7324.2|7318.2|7
1648145260000|2022-03-24 18:07:40|7324.2|7318.2|7324.6|7318.6|7324.6|7318.6|7323.9|7317.9|7
1648145270000|2022-03-24 18:07:50|7324.4|7318.4|7325.4|7319.4|7325.4|7319.4|7324.4|7318.4|4
1648145280000|2022-03-24 18:08:00|7325.2|7319.2|7323.1|7317.1|7325.4|7319.4|7323.1|7317.1|5
1648145290000|2022-03-24 18:08:10|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|2
1648145300000|2022-03-24 18:08:20|7323.9|7317.9|7323.8|7317.8|7324.4|7318.4|7323.1|7317.1|16
1648145310000|2022-03-24 18:08:30|7324.1|7318.1|7324.1|7318.1|7324.4|7318.4|7323.1|7317.1|21
1648145320000|2022-03-24 18:08:40|7324.4|7318.4|7324.9|7318.9|7325.4|7319.4|7324.4|7318.4|11
1648145330000|2022-03-24 18:08:50|7324.4|7318.4|7324.1|7318.1|7324.6|7318.6|7324.1|7318.1|4
1648145340000|2022-03-24 18:09:00|7323.1|7317.1|7324.3|7318.3|7324.6|7318.6|7323.1|7317.1|13
1648145350000|2022-03-24 18:09:10|7324.6|7318.6|7323.3|7317.3|7324.6|7318.6|7323.3|7317.3|3
1648145360000|2022-03-24 18:09:20|7323.1|7317.1|7324.6|7318.6|7324.6|7318.6|7323.1|7317.1|17
1648145370000|2022-03-24 18:09:30|||||||||4
1648145380000|2022-03-24 18:09:40|7324.9|7318.9|7324.6|7318.6|7325.1|7319.1|7324.6|7318.6|5
1648145390000|2022-03-24 18:09:50|7324.9|7318.9|7322.7|7316.7|7325.2|7319.2|7322.2|7316.2|17
1648145400000|2022-03-24 18:10:00|7321.9|7315.9|7322.2|7316.2|7322.7|7316.7|7321.7|7315.7|8
1648145410000|2022-03-24 18:10:10|7322.5|7316.5|7323.7|7317.7|7324.2|7318.2|7322.5|7316.5|8
1648145420000|2022-03-24 18:10:20|7322.2|7316.2|7324.5|7318.5|7324.8|7318.8|7321.7|7315.7|30
1648145430000|2022-03-24 18:10:30|7324.3|7318.3|7325.5|7319.5|7325.7|7319.7|7324|7318|6
1648145440000|2022-03-24 18:10:40|7325|7319|7324.2|7318.2|7325.3|7319.3|7324|7318|6
1648145450000|2022-03-24 18:10:50|7323.8|7317.8|7323.5|7317.5|7325.5|7319.5|7322.2|7316.2|22
1648145460000|2022-03-24 18:11:00|7323.2|7317.2|7323|7317|7323.5|7317.5|7323|7317|12
1648145470000|2022-03-24 18:11:10|7322.5|7316.5|7321.8|7315.8|7322.8|7316.8|7321.3|7315.3|4
1648145480000|2022-03-24 18:11:20|7321.5|7315.5|7322|7316|7322|7316|7321.5|7315.5|9
1648145490000|2022-03-24 18:11:30|7322.5|7316.5|7327.6|7321.6|7327.6|7321.6|7322.3|7316.3|21
1648145500000|2022-03-24 18:11:40|7328.1|7322.1|7331.3|7325.3|7331.5|7325.5|7328.1|7322.1|24
1648145510000|2022-03-24 18:11:50|7331|7325|7331.3|7325.3|7332|7326|7329|7323|9
1648145520000|2022-03-24 18:12:00|7331|7325|7331.7|7325.7|7331.7|7325.7|7328.8|7322.8|15
1648145530000|2022-03-24 18:12:10|7332|7326|7337.7|7331.7|7337.7|7331.7|7331.7|7325.7|23
1648145540000|2022-03-24 18:12:20|7338|7332|7340.8|7334.8|7340.8|7334.8|7338|7332|57
1648145550000|2022-03-24 18:12:30|7340.5|7334.5|7340|7334|7341|7335|7340|7334|7
1648145560000|2022-03-24 18:12:40|7339.7|7333.7|7340|7334|7340|7334|7339.7|7333.7|16
1648145570000|2022-03-24 18:12:50|7339.7|7333.7|7339.7|7333.7|7341.7|7335.7|7339.5|7333.5|8
1648145580000|2022-03-24 18:13:00|7340|7334|7340|7334|7340.4|7334.4|7339.4|7333.4|47
1648145590000|2022-03-24 18:13:10|7340.2|7334.2|7344|7338|7344|7338|7340.2|7334.2|7
1648145600000|2022-03-24 18:13:20|7343.7|7337.7|7345.5|7339.5|7345.7|7339.7|7341.7|7335.7|18
1648145610000|2022-03-24 18:13:30|7344|7338|7348.2|7342.2|7349.7|7343.7|7343.2|7337.2|36
1648145620000|2022-03-24 18:13:40|7348|7342|7340.9|7334.9|7348.2|7342.2|7340.9|7334.9|39
1648145630000|2022-03-24 18:13:50|7340.4|7334.4|7340.6|7334.6|7341.6|7335.6|7338.1|7332.1|29
1648145640000|2022-03-24 18:14:00|7340.1|7334.1|7335.6|7329.6|7340.1|7334.1|7334.9|7328.9|90
1648145650000|2022-03-24 18:14:10|7333.5|7327.5|7331.8|7325.8|7333.6|7327.6|7331.3|7325.3|69
1648145660000|2022-03-24 18:14:20|7329.8|7323.8|7331|7325|7333.3|7327.3|7328.8|7322.8|90
1648145670000|2022-03-24 18:14:30|7329.5|7323.5|7334.3|7328.3|7334.3|7328.3|7326.3|7320.3|122
1648145680000|2022-03-24 18:14:40|7334.6|7328.6|7332.1|7326.1|7334.6|7328.6|7327.6|7321.6|90
1648145690000|2022-03-24 18:14:50|7332.8|7326.8|7328.6|7322.6|7332.8|7326.8|7327.6|7321.6|128
1648145700000|2022-03-24 18:15:00|7330.1|7324.1|7329.1|7323.1|7330.9|7324.9|7327.7|7321.7|23
1648145710000|2022-03-24 18:15:10|7329.4|7323.4|7330.7|7324.7|7332.9|7326.9|7329.4|7323.4|7
1648145720000|2022-03-24 18:15:20|7332.5|7326.5|7337|7331|7337|7331|7332|7326|20
1648145730000|2022-03-24 18:15:30|7336.7|7330.7|7339.3|7333.3|7339.5|7333.5|7336|7330|11
1648145740000|2022-03-24 18:15:40|7339|7333|7337.7|7331.7|7339.5|7333.5|7336.7|7330.7|16
1648145750000|2022-03-24 18:15:50|7335.9|7329.9|7337.2|7331.2|7337.2|7331.2|7334.9|7328.9|9
1648145760000|2022-03-24 18:16:00|7335.7|7329.7|7337.7|7331.7|7337.7|7331.7|7335.1|7329.1|7
1648145770000|2022-03-24 18:16:10|7337.2|7331.2|7340.2|7334.2|7340.2|7334.2|7337.2|7331.2|5
1648145780000|2022-03-24 18:16:20|7339.7|7333.7|7337.2|7331.2|7339.7|7333.7|7336.8|7330.8|12
1648145790000|2022-03-24 18:16:30|7337.5|7331.5|7335.7|7329.7|7338.2|7332.2|7335.5|7329.5|16
1648145800000|2022-03-24 18:16:40|7335.9|7329.9|7337.3|7331.3|7337.5|7331.5|7335.9|7329.9|13
1648145810000|2022-03-24 18:16:50|7337.6|7331.6|7336.3|7330.3|7337.8|7331.8|7336.1|7330.1|23
1648145820000|2022-03-24 18:17:00|7336.8|7330.8|7336.2|7330.2|7338|7332|7336.2|7330.2|3
1648145830000|2022-03-24 18:17:10|7335.7|7329.7|7337.2|7331.2|7337.5|7331.5|7335.5|7329.5|4
1648145840000|2022-03-24 18:17:20|7337|7331|7339.8|7333.8|7340.5|7334.5|7336.8|7330.8|7
1648145850000|2022-03-24 18:17:30|7339.3|7333.3|7339.8|7333.8|7339.8|7333.8|7337.8|7331.8|2
1648145860000|2022-03-24 18:17:40|7340|7334|7340.7|7334.7|7342|7336|7339.7|7333.7|3
1648145870000|2022-03-24 18:17:50|7340.5|7334.5|7340.5|7334.5|7340.5|7334.5|7339.5|7333.5|1
1648145880000|2022-03-24 18:18:00|7340.7|7334.7|7337|7331|7340.7|7334.7|7336.4|7330.4|2
1648145890000|2022-03-24 18:18:10|7336.5|7330.5|7336.7|7330.7|7337.5|7331.5|7336.5|7330.5|1
1648145900000|2022-03-24 18:18:20|7336.5|7330.5|7340|7334|7340|7334|7336.2|7330.2|3
1648145910000|2022-03-24 18:18:30|7339.8|7333.8|7340|7334|7340|7334|7339|7333|5
1648145920000|2022-03-24 18:18:40|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|7339.8|7333.8|1
1648145930000|2022-03-24 18:18:50|7339.2|7333.2|7338.3|7332.3|7339.3|7333.3|7338.3|7332.3|9
1648145940000|2022-03-24 18:19:00|7337.8|7331.8|7337.8|7331.8|7339|7333|7337.8|7331.8|3
1648145950000|2022-03-24 18:19:10|7337.6|7331.6|7337.8|7331.8|7337.8|7331.8|7337.3|7331.3|5
1648145960000|2022-03-24 18:19:20|7338|7332|7337.3|7331.3|7338|7332|7336.8|7330.8|3
1648145970000|2022-03-24 18:19:30|7336.8|7330.8|7332.5|7326.5|7336.8|7330.8|7332.5|7326.5|22
1648145980000|2022-03-24 18:19:40|7332.7|7326.7|7333.7|7327.7|7334.8|7328.8|7332.7|7326.7|2
1648145990000|2022-03-24 18:19:50|7335.5|7329.5|7335.7|7329.7|7336.7|7330.7|7335.5|7329.5|5
1648166400000|2022-03-25 00:00:00|7344.2|7329.2|7336.1|7326.1|7344.2|7333.5|7333.8|7325.3|11
1648166410000|2022-03-25 00:00:10|7335.8|7325.8|7337|7327|7341.5|7331.6|7335.8|7325.3|3
1648166420000|2022-03-25 00:00:20|7337.3|7327.3|7334.8|7328.8|7337.3|7329.3|7334.5|7326.8|0
1648166430000|2022-03-25 00:00:30|7336.2|7330.2|7337.3|7331.3|7337.3|7331.3|7335.2|7329.2|2
1648166440000|2022-03-25 00:00:40|7337.8|7331.8|7340.5|7334.5|7340.5|7334.5|7337.8|7331.8|0
1648166450000|2022-03-25 00:00:50|7341|7335|7337.2|7331.2|7341.5|7335.5|7337.2|7331.2|3
1648166460000|2022-03-25 00:01:00|7336.9|7330.9|7337.6|7331.6|7340|7334|7336.9|7330.9|3
1648166470000|2022-03-25 00:01:10|7340.5|7334.5|7343.6|7337.6|7343.9|7337.9|7340.2|7334.2|9
1648166480000|2022-03-25 00:01:20|7343.9|7337.9|7341.9|7335.9|7344.7|7338.7|7341.9|7335.9|2
1648166490000|2022-03-25 00:01:30|7340.4|7334.4|7338.5|7332.5|7340.4|7334.4|7338.5|7332.5|3
1648166500000|2022-03-25 00:01:40|7338.2|7332.2|7337.8|7331.8|7338.2|7332.2|7335.9|7329.9|4
1648166510000|2022-03-25 00:01:50|7336.4|7330.4|7336.2|7330.2|7336.4|7330.4|7335.7|7329.7|1
1648166520000|2022-03-25 00:02:00|7336|7330|7332.6|7326.6|7336|7330|7330.2|7324.2|17
1648166530000|2022-03-25 00:02:10|7332.9|7326.9|7332.6|7326.6|7332.9|7326.9|7332.6|7326.6|0
1648166540000|2022-03-25 00:02:20|7333.3|7327.3|7333.3|7327.3|7333.3|7327.3|7333.3|7327.3|0
1648166550000|2022-03-25 00:02:30|7328.2|7322.2|7328.4|7322.4|7328.4|7322.4|7328.2|7322.2|9
1648166560000|2022-03-25 00:02:40|7328.2|7322.2|7330.4|7324.4|7330.4|7324.4|7328.1|7322.1|3
1648166570000|2022-03-25 00:02:50|7329.7|7323.7|7331.6|7325.6|7331.6|7325.6|7329.7|7323.7|0
1648166580000|2022-03-25 00:03:00|7332.3|7326.3|7331.3|7325.3|7332.3|7326.3|7331.3|7325.3|0
1648166590000|2022-03-25 00:03:10|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|0
1648166600000|2022-03-25 00:03:20|7331.8|7325.8|7329.4|7323.4|7332.1|7326.1|7328.9|7322.9|2
1648166610000|2022-03-25 00:03:30|7329.6|7323.6|7329.3|7323.3|7329.6|7323.6|7328.4|7322.4|0
1648166620000|2022-03-25 00:03:40|7328.6|7322.6|7328.4|7322.4|7328.6|7322.6|7328.4|7322.4|0
1648166630000|2022-03-25 00:03:50|7328.6|7322.6|7328|7322|7328.6|7322.6|7327.1|7321.1|2
1648166640000|2022-03-25 00:04:00|7328.2|7322.2|7327.1|7321.1|7328.2|7322.2|7327.1|7321.1|4
1648166650000|2022-03-25 00:04:10|7326.8|7320.8|7327.8|7321.8|7327.8|7321.8|7326.8|7320.8|1
1648166660000|2022-03-25 00:04:20|7327.6|7321.6|7327.8|7321.8|7327.8|7321.8|7327.6|7321.6|1
1648166680000|2022-03-25 00:04:40|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|7329.1|7323.1|1
1648166690000|2022-03-25 00:04:50|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|7329.3|7323.3|0
1648166700000|2022-03-25 00:05:00|7329.8|7323.8|7333.1|7327.1|7334.6|7328.6|7329.8|7323.8|16
1648166710000|2022-03-25 00:05:10|7334.6|7328.6|7338.3|7332.3|7338.3|7332.3|7333.6|7327.6|1
1648166720000|2022-03-25 00:05:20|7338.5|7332.5|7337.8|7331.8|7338.5|7332.5|7337.8|7331.8|2
1648166730000|2022-03-25 00:05:30|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|0
1648166740000|2022-03-25 00:05:40|7337.1|7331.1|7334.1|7328.1|7337.1|7331.1|7333.5|7327.5|2
1648166750000|2022-03-25 00:05:50|7334.3|7328.3|7334.8|7328.8|7334.8|7328.8|7333.6|7327.6|0
1648166760000|2022-03-25 00:06:00|7334.6|7328.6|7334.1|7328.1|7335.1|7329.1|7333.6|7327.6|2
1648166770000|2022-03-25 00:06:10|7334.3|7328.3|7334.1|7328.1|7334.3|7328.3|7334.1|7328.1|0
1648166780000|2022-03-25 00:06:20|7334.3|7328.3|7333.8|7327.8|7334.3|7328.3|7333.3|7327.3|1
1648166790000|2022-03-25 00:06:30|7334.1|7328.1|7334.8|7328.8|7334.8|7328.8|7334.1|7328.1|1
1648166800000|2022-03-25 00:06:40|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|7335.5|7329.5|0
1648166810000|2022-03-25 00:06:50|7335.8|7329.8|7335|7329|7336.5|7330.5|7335|7329|2
1648166820000|2022-03-25 00:07:00|7335.3|7329.3|7335.8|7329.8|7336.3|7330.3|7335|7329|1
1648166830000|2022-03-25 00:07:10|7334.2|7328.2|7335.3|7329.3|7335.7|7329.7|7334.2|7328.2|1
1648166840000|2022-03-25 00:07:20|7334.5|7328.5|7333.2|7327.2|7334.8|7328.8|7333.2|7327.2|5
1648166850000|2022-03-25 00:07:30|7332.5|7326.5|7332|7326|7332.7|7326.7|7332|7326|1
1648166860000|2022-03-25 00:07:40|7331.3|7325.3|7329.5|7323.5|7331.3|7325.3|7329.5|7323.5|0
1648166870000|2022-03-25 00:07:50|7329.3|7323.3|7329|7323|7329.5|7323.5|7329|7323|1
1648166880000|2022-03-25 00:08:00|7328.8|7322.8|7327.3|7321.3|7328.8|7322.8|7327.3|7321.3|3
1648166890000|2022-03-25 00:08:10|7326.8|7320.8|7327.3|7321.3|7327.3|7321.3|7326.8|7320.8|2
1648166900000|2022-03-25 00:08:20|||||||||17
1648166910000|2022-03-25 00:08:30|7327|7321|7326.8|7320.8|7327|7321|7326.8|7320.8|0
1648166930000|2022-03-25 00:08:50|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|1
1648166940000|2022-03-25 00:09:00|7328.7|7322.7|7328.7|7322.7|7329|7323|7328.7|7322.7|4
1648166950000|2022-03-25 00:09:10|7329|7323|7328.2|7322.2|7329|7323|7328|7322|3
1648166960000|2022-03-25 00:09:20|7327.5|7321.5|7327.5|7321.5|7328|7322|7327.5|7321.5|0
1648166970000|2022-03-25 00:09:30|7327.7|7321.7|7328|7322|7328|7322|7327.7|7321.7|3
1648166980000|2022-03-25 00:09:40|7327.8|7321.8|7327.2|7321.2|7327.8|7321.8|7327.2|7321.2|2
1648166990000|2022-03-25 00:09:50|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|1
1648167000000|2022-03-25 00:10:00|7328.2|7322.2|7328.5|7322.5|7328.5|7322.5|7328.2|7322.2|6
1648167010000|2022-03-25 00:10:10|7329|7323|7329|7323|7329|7323|7329|7323|0
1648167030000|2022-03-25 00:10:30|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|1
1648167040000|2022-03-25 00:10:40|7329|7323|7329|7323|7329|7323|7329|7323|1
1648167050000|2022-03-25 00:10:50|7329.2|7323.2|7329.5|7323.5|7329.5|7323.5|7329.2|7323.2|4
1648167060000|2022-03-25 00:11:00|7329|7323|7327.7|7321.7|7329|7323|7327.7|7321.7|3
1648167070000|2022-03-25 00:11:10|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|0
1648167080000|2022-03-25 00:11:20|7328.6|7322.6|7328.4|7322.4|7328.6|7322.6|7328.4|7322.4|0
1648167100000|2022-03-25 00:11:40|7322.9|7316.9|7322.5|7316.5|7322.9|7316.9|7322.5|7316.5|43
1648167120000|2022-03-25 00:12:00|||||||||1
1648167130000|2022-03-25 00:12:10|7322.2|7316.2|7325.5|7319.5|7325.5|7319.5|7322.2|7316.2|4
1648167140000|2022-03-25 00:12:20|7325.2|7319.2|7328|7322|7328.5|7322.5|7325|7319|3
1648167150000|2022-03-25 00:12:30|7328.5|7322.5|7328.8|7322.8|7328.8|7322.8|7328.5|7322.5|0
1648167160000|2022-03-25 00:12:40|7328|7322|7328|7322|7328|7322|7328|7322|0
1648167180000|2022-03-25 00:13:00|7327.8|7321.8|7332.2|7326.2|7332.2|7326.2|7327.8|7321.8|3
1648167190000|2022-03-25 00:13:10|7331.5|7325.5|7332.2|7326.2|7332.2|7326.2|7331|7325|1
1648167200000|2022-03-25 00:13:20|7331.7|7325.7|7331.2|7325.2|7331.7|7325.7|7331.2|7325.2|0
1648167210000|2022-03-25 00:13:30|7329.5|7323.5|7329.2|7323.2|7329.5|7323.5|7329.2|7323.2|0
1648167220000|2022-03-25 00:13:40|7329.5|7323.5|7328.7|7322.7|7329.5|7323.5|7328.7|7322.7|0
1648167230000|2022-03-25 00:13:50|7328.5|7322.5|7328.2|7322.2|7328.5|7322.5|7328.2|7322.2|0
1648167240000|2022-03-25 00:14:00|7328.7|7322.7|7331.7|7325.7|7332.5|7326.5|7328.7|7322.7|3
1648167250000|2022-03-25 00:14:10|7331.5|7325.5|7331|7325|7332|7326|7331|7325|0
1648167270000|2022-03-25 00:14:30|7331.3|7325.3|7331|7325|7331.5|7325.5|7331|7325|0
1648167280000|2022-03-25 00:14:40|7331.5|7325.5|7330.2|7324.2|7331.5|7325.5|7330.2|7324.2|0
1648167300000|2022-03-25 00:15:00|7330.5|7324.5|7330.7|7324.7|7330.7|7324.7|7330|7324|1
1648167320000|2022-03-25 00:15:20|7329.2|7323.2|7329|7323|7329.2|7323.2|7329|7323|1
1648167330000|2022-03-25 00:15:30|7329.2|7323.2|7331.7|7325.7|7331.7|7325.7|7329.2|7323.2|2
1648167340000|2022-03-25 00:15:40|7332.5|7326.5|7330.2|7324.2|7332.5|7326.5|7330.2|7324.2|1
1648167350000|2022-03-25 00:15:50|7331|7325|7332.3|7326.3|7332.3|7326.3|7331|7325|1
1648167360000|2022-03-25 00:16:00|7332.5|7326.5|7331.4|7325.4|7332.5|7326.5|7331.4|7325.4|2
1648167370000|2022-03-25 00:16:10|7331|7325|7331.5|7325.5|7332|7326|7331|7325|0
1648167380000|2022-03-25 00:16:20|7331.8|7325.8|7332.3|7326.3|7332.3|7326.3|7331.8|7325.8|0
1648167390000|2022-03-25 00:16:30|7333|7327|7334.5|7328.5|7334.5|7328.5|7333|7327|1
1648167400000|2022-03-25 00:16:40|7338.7|7332.7|7341.8|7335.8|7342.2|7336.2|7337.2|7331.2|6
1648167410000|2022-03-25 00:16:50|7342.1|7336.1|7342.8|7336.8|7342.8|7336.8|7342.1|7336.1|0
1648167420000|2022-03-25 00:17:00|7341.5|7335.5|7342|7336|7342|7336|7340.6|7334.6|1
1648167430000|2022-03-25 00:17:10|7342.5|7336.5|7341.8|7335.8|7344|7338|7341.6|7335.6|3
1648167440000|2022-03-25 00:17:20|7340.6|7334.6|7341.1|7335.1|7341.8|7335.8|7340.3|7334.3|0
1648167450000|2022-03-25 00:17:30|7340.8|7334.8|7340.6|7334.6|7340.8|7334.8|7339.3|7333.3|2
1648167460000|2022-03-25 00:17:40|7340.8|7334.8|7341|7335|7341.1|7335.1|7340.8|7334.8|0
1648167470000|2022-03-25 00:17:50|7341.1|7335.1|7341.3|7335.3|7341.3|7335.3|7341.1|7335.1|0
1648167480000|2022-03-25 00:18:00|7341.1|7335.1|7337.5|7331.5|7341.1|7335.1|7337.5|7331.5|1
1648167490000|2022-03-25 00:18:10|7337.8|7331.8|7338.3|7332.3|7339|7333|7337.5|7331.5|2
1648167500000|2022-03-25 00:18:20|7339.3|7333.3|7340.5|7334.5|7340.5|7334.5|7339.1|7333.1|0
1648167540000|2022-03-25 00:19:00|7340.3|7334.3|7340.3|7334.3|7340.3|7334.3|7340.3|7334.3|0
1648167570000|2022-03-25 00:19:30|7340.5|7334.5|7336.8|7330.8|7340.5|7334.5|7336.8|7330.8|1
1648167580000|2022-03-25 00:19:40|7337.6|7331.6|7337|7331|7337.8|7331.8|7337|7331|3
1648167590000|2022-03-25 00:19:50|7336.8|7330.8|7336.5|7330.5|7336.8|7330.8|7336.5|7330.5|0
1648167600000|2022-03-25 00:20:00|7335.5|7329.5|7335.7|7329.7|7336|7330|7335.5|7329.5|1
1648167620000|2022-03-25 00:20:20|7336.2|7330.2|7337|7331|7337.3|7331.3|7336.2|7330.2|0
1648167630000|2022-03-25 00:20:30|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|7337.3|7331.3|0
1648167660000|2022-03-25 00:21:00|7337|7331|7337|7331|7337|7331|7337|7331|0
1648167680000|2022-03-25 00:21:20|7337.5|7331.5|7336.8|7330.8|7337.5|7331.5|7336.8|7330.8|0
1648167730000|2022-03-25 00:22:10|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|7336.3|7330.3|0
1648167750000|2022-03-25 00:22:30|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|1
1648167760000|2022-03-25 00:22:40|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|2
1648167770000|2022-03-25 00:22:50|7335.7|7329.7|7335.5|7329.5|7335.7|7329.7|7335.5|7329.5|0
1648167780000|2022-03-25 00:23:00|7335.7|7329.7|7335.5|7329.5|7336.2|7330.2|7335.5|7329.5|0
1648167810000|2022-03-25 00:23:30|7335|7329|7335.5|7329.5|7335.5|7329.5|7335|7329|0
1648167850000|2022-03-25 00:24:10|7335|7329|7335.2|7329.2|7335.5|7329.5|7335|7329|0
1648167870000|2022-03-25 00:24:30|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|7333.7|7327.7|2
1648167890000|2022-03-25 00:24:50|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|7334.7|7328.7|0
1648167900000|2022-03-25 00:25:00|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|0
1648167930000|2022-03-25 00:25:30|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|7334.2|7328.2|0
1648167940000|2022-03-25 00:25:40|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|7334.5|7328.5|0
1648167970000|2022-03-25 00:26:10|7333.8|7327.8|7331.7|7325.7|7334.2|7328.2|7331.7|7325.7|0
1648167980000|2022-03-25 00:26:20|7331.9|7325.9|7331.2|7325.2|7331.9|7325.9|7331.2|7325.2|0
1648168010000|2022-03-25 00:26:50|7331.4|7325.4|7331.1|7325.1|7331.4|7325.4|7331.1|7325.1|3
1648168020000|2022-03-25 00:27:00|7330.4|7324.4|7329.7|7323.7|7330.4|7324.4|7329.7|7323.7|0
1648168030000|2022-03-25 00:27:10|7329.5|7323.5|7328.4|7322.4|7329.5|7323.5|7328.2|7322.2|1
1648168060000|2022-03-25 00:27:40|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|7327.5|7321.5|0
1648168070000|2022-03-25 00:27:50|7324.5|7318.5|7325|7319|7325|7319|7324.5|7318.5|1
1648168080000|2022-03-25 00:28:00|7325.5|7319.5|7323.2|7317.2|7325.5|7319.5|7322.7|7316.7|1
1648168140000|2022-03-25 00:29:00|7323.5|7317.5|7325|7319|7325.5|7319.5|7323.5|7317.5|2
1648168150000|2022-03-25 00:29:10|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|0
1648168180000|2022-03-25 00:29:40|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1648168190000|2022-03-25 00:29:50|7327|7321|7327|7321|7327|7321|7327|7321|2
1648168200000|2022-03-25 00:30:00|7326.5|7320.5|7325.2|7319.2|7326.5|7320.5|7324.7|7318.7|3
1648168210000|2022-03-25 00:30:10|7325.5|7319.5|7325.7|7319.7|7326|7320|7325.5|7319.5|1
1648168240000|2022-03-25 00:30:40|7326|7320|7324.7|7318.7|7326.2|7320.2|7324.4|7318.4|2
1648168260000|2022-03-25 00:31:00|7324.9|7318.9|7326|7320|7326|7320|7324.9|7318.9|0
1648168270000|2022-03-25 00:31:10|7325.7|7319.7|7325.2|7319.2|7325.7|7319.7|7325.2|7319.2|0
1648168280000|2022-03-25 00:31:20|7325.5|7319.5|7326.2|7320.2|7326.2|7320.2|7325.5|7319.5|0
1648168290000|2022-03-25 00:31:30|||||||||1
1648168370000|2022-03-25 00:32:50|7326.5|7320.5|7327|7321|7327|7321|7326.5|7320.5|4
1648168380000|2022-03-25 00:33:00|7326.5|7320.5|7326.2|7320.2|7326.5|7320.5|7326.2|7320.2|2
1648168430000|2022-03-25 00:33:50|||||||||1
1648168450000|2022-03-25 00:34:10|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|0
1648168500000|2022-03-25 00:35:00|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|1
1648168510000|2022-03-25 00:35:10|7324.7|7318.7|7327.4|7321.4|7327.4|7321.4|7324.7|7318.7|2
1648168520000|2022-03-25 00:35:20|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|7327.7|7321.7|0
1648168560000|2022-03-25 00:36:00|7328.4|7322.4|7329.4|7323.4|7329.4|7323.4|7328.4|7322.4|0
1648168570000|2022-03-25 00:36:10|7328.4|7322.4|7327.7|7321.7|7328.4|7322.4|7327.7|7321.7|0
1648168580000|2022-03-25 00:36:20|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|1
1648168600000|2022-03-25 00:36:40|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|7329.4|7323.4|0
1648168610000|2022-03-25 00:36:50|7329.2|7323.2|7329.4|7323.4|7329.4|7323.4|7329.2|7323.2|0
1648168620000|2022-03-25 00:37:00|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|7329.7|7323.7|0
1648168630000|2022-03-25 00:37:10|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|0
1648168670000|2022-03-25 00:37:50|7331.4|7325.4|7333.1|7327.1|7333.1|7327.1|7331.4|7325.4|1
1648168680000|2022-03-25 00:38:00|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|1
1648168690000|2022-03-25 00:38:10|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|0
1648168760000|2022-03-25 00:39:20|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|7333.9|7327.9|0
1648168850000|2022-03-25 00:40:50|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|7333.4|7327.4|0
1648168890000|2022-03-25 00:41:30|7333.9|7327.9|7334.1|7328.1|7334.1|7328.1|7333.9|7327.9|1
1648168930000|2022-03-25 00:42:10|7333.9|7327.9|7333.1|7327.1|7333.9|7327.9|7333.1|7327.1|5
1648168940000|2022-03-25 00:42:20|7332.8|7326.8|7331.6|7325.6|7332.8|7326.8|7331.6|7325.6|0
1648168960000|2022-03-25 00:42:40|7331.3|7325.3|7331.3|7325.3|7331.3|7325.3|7331.3|7325.3|0
1648168980000|2022-03-25 00:43:00|7329.6|7323.6|7328.1|7322.1|7329.6|7323.6|7327|7321|5
1648168990000|2022-03-25 00:43:10|7327.8|7321.8|7328.1|7322.1|7328.1|7322.1|7327.8|7321.8|0
1648169030000|2022-03-25 00:43:50|7327.6|7321.6|7327.6|7321.6|7328.1|7322.1|7327.6|7321.6|1
1648169040000|2022-03-25 00:44:00|7328.1|7322.1|7328.3|7322.3|7328.3|7322.3|7328.1|7322.1|1
1648169150000|2022-03-25 00:45:50|7327.8|7321.8|7326.8|7320.8|7327.8|7321.8|7326.8|7320.8|0
1648169160000|2022-03-25 00:46:00|7327|7321|7328.1|7322.1|7328.6|7322.6|7327|7321|1
1648169180000|2022-03-25 00:46:20|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1648169230000|2022-03-25 00:47:10|7328.1|7322.1|7328.3|7322.3|7328.3|7322.3|7328.1|7322.1|1
1648169280000|2022-03-25 00:48:00|7328.1|7322.1|7329.6|7323.6|7329.8|7323.8|7328.1|7322.1|1
1648169330000|2022-03-25 00:48:50|7329.1|7323.1|7328.6|7322.6|7329.6|7323.6|7328.6|7322.6|0
1648169390000|2022-03-25 00:49:50|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|7328.3|7322.3|0
1648169440000|2022-03-25 00:50:40|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|7328.1|7322.1|1
1648169460000|2022-03-25 00:51:00|7327.8|7321.8|7326.5|7320.5|7327.8|7321.8|7326.3|7320.3|0
1648169470000|2022-03-25 00:51:10|7326.8|7320.8|7327.6|7321.6|7327.6|7321.6|7326.8|7320.8|1
1648169480000|2022-03-25 00:51:20|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|7327.3|7321.3|1
1648169500000|2022-03-25 00:51:40|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|0
1648169510000|2022-03-25 00:51:50|7333.1|7327.1|7333.5|7327.5|7333.5|7327.5|7333.1|7327.1|1
1648169530000|2022-03-25 00:52:10|7333.3|7327.3|7333.3|7327.3|7333.3|7327.3|7333.3|7327.3|0
1648169550000|2022-03-25 00:52:30|7333.5|7327.5|7333.3|7327.3|7333.5|7327.5|7333.3|7327.3|0
1648169590000|2022-03-25 00:53:10|7333.5|7327.5|7333.3|7327.3|7333.5|7327.5|7333.3|7327.3|0
1648169600000|2022-03-25 00:53:20|7332.8|7326.8|7332.8|7326.8|7332.8|7326.8|7332.8|7326.8|0
1648169630000|2022-03-25 00:53:50|7333|7327|7333.3|7327.3|7333.3|7327.3|7333|7327|0
1648169670000|2022-03-25 00:54:30|7333.5|7327.5|7333.3|7327.3|7333.5|7327.5|7333.3|7327.3|0
1648169700000|2022-03-25 00:55:00|7333|7327|7333.3|7327.3|7333.3|7327.3|7332.8|7326.8|0
1648169710000|2022-03-25 00:55:10|7333.5|7327.5|7333.3|7327.3|7333.5|7327.5|7333.3|7327.3|0
1648169750000|2022-03-25 00:55:50|7333.5|7327.5|7331.1|7325.1|7334.2|7328.2|7331.1|7325.1|1
1648169760000|2022-03-25 00:56:00|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|7330.4|7324.4|0
1648169770000|2022-03-25 00:56:10|7330.1|7324.1|7330.4|7324.4|7330.4|7324.4|7330.1|7324.1|0
1648169780000|2022-03-25 00:56:20|7330.3|7324.3|7330.1|7324.1|7330.3|7324.3|7330.1|7324.1|0
1648169790000|2022-03-25 00:56:30|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|0
1648169820000|2022-03-25 00:57:00|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|0
1648169830000|2022-03-25 00:57:10|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|7330.3|7324.3|0
1648169840000|2022-03-25 00:57:20|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|7330.8|7324.8|0
1648169860000|2022-03-25 00:57:40|7330.3|7324.3|7331.3|7325.3|7331.3|7325.3|7328.3|7322.3|1
1648169870000|2022-03-25 00:57:50|7330.8|7324.8|7331.8|7325.8|7331.8|7325.8|7330.8|7324.8|1
1648169880000|2022-03-25 00:58:00|7332.3|7326.3|7333.1|7327.1|7333.1|7327.1|7332.3|7326.3|0
1648169890000|2022-03-25 00:58:10|7332.8|7326.8|7332.1|7326.1|7332.8|7326.8|7332.1|7326.1|2
1648169940000|2022-03-25 00:59:00|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|7332.3|7326.3|0
1648169950000|2022-03-25 00:59:10|7331.8|7325.8|7332.8|7326.8|7333.1|7327.1|7331.8|7325.8|0
1648169960000|2022-03-25 00:59:20|||||||||1
1648169980000|2022-03-25 00:59:40|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|7332.6|7326.6|0
1648169990000|2022-03-25 00:59:50|7332.3|7326.3|7331.8|7325.8|7332.3|7326.3|7331.8|7325.8|0
1648170000000|2022-03-25 01:00:00|7331.6|7325.6|7339.4|7333.4|7339.4|7333.4|7328.1|7322.1|18
1648170010000|2022-03-25 01:00:10|7340.4|7334.4|7345.8|7330.8|7345.8|7339.4|7340.4|7330.8|12
1648170020000|2022-03-25 01:00:20|7342.7|7336.7|7340.3|7334.3|7345.2|7337.8|7338.3|7332.3|13
1648170030000|2022-03-25 01:00:30|7340.6|7334.6|7345.4|7339.4|7346.4|7340.4|7338.6|7332.6|11
1648170040000|2022-03-25 01:00:40|7345.6|7339.6|7347.1|7341.1|7349.1|7343.1|7344.3|7338.3|22
1648170050000|2022-03-25 01:00:50|7346.9|7340.9|7349.6|7343.6|7349.6|7343.6|7346.6|7340.6|12
1648170060000|2022-03-25 01:01:00|7349.9|7343.9|7353.9|7347.9|7354.4|7348.4|7349.9|7343.9|14
1648170070000|2022-03-25 01:01:10|7353.7|7347.7|7353.9|7347.9|7354.5|7348.5|7353.7|7347.7|2
1648170080000|2022-03-25 01:01:20|7353.5|7347.5|7352.4|7346.4|7353.5|7347.5|7352.4|7346.4|1
1648170110000|2022-03-25 01:01:50|7352.9|7346.9|7352.4|7346.4|7352.9|7346.9|7352.4|7346.4|0
1648170120000|2022-03-25 01:02:00|7352.1|7346.1|7355.4|7349.4|7362.6|7356.6|7352.1|7346.1|19
1648170130000|2022-03-25 01:02:10|7355.1|7349.1|7353.9|7347.9|7355.1|7349.1|7353.9|7347.9|0
1648170140000|2022-03-25 01:02:20|7354.1|7348.1|7353.1|7347.1|7354.1|7348.1|7353.1|7347.1|2
1648170150000|2022-03-25 01:02:30|7353.4|7347.4|7355.4|7349.4|7358.5|7352.5|7353.3|7347.3|5
1648170160000|2022-03-25 01:02:40|7355.6|7349.6|7354.6|7348.6|7355.6|7349.6|7354.6|7348.6|0
1648170180000|2022-03-25 01:03:00|7354.4|7348.4|7353.4|7347.4|7354.4|7348.4|7353.4|7347.4|0
1648170190000|2022-03-25 01:03:10|7353.6|7347.6|7353.4|7347.4|7354.1|7348.1|7353.4|7347.4|0
1648170200000|2022-03-25 01:03:20|7353.1|7347.1|7353.6|7347.6|7353.6|7347.6|7351.6|7345.6|2
1648170210000|2022-03-25 01:03:30|7353.1|7347.1|7351.8|7345.8|7353.6|7347.6|7351.8|7345.8|2
1648170220000|2022-03-25 01:03:40|7351.3|7345.3|7349.3|7343.3|7351.3|7345.3|7349.3|7343.3|1
1648170240000|2022-03-25 01:04:00|7348.8|7342.8|7349.6|7343.6|7349.6|7343.6|7348.6|7342.6|2
1648170250000|2022-03-25 01:04:10|7350.4|7344.4|7348.6|7342.6|7350.4|7344.4|7348.6|7342.6|1
1648170260000|2022-03-25 01:04:20|7348.8|7342.8|7348.6|7342.6|7348.8|7342.8|7348.6|7342.6|2
1648170270000|2022-03-25 01:04:30|7349.5|7343.5|7343.3|7337.3|7349.5|7343.5|7343.3|7337.3|0
1648170280000|2022-03-25 01:04:40|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|7343.6|7337.6|0
1648170290000|2022-03-25 01:04:50|7343.8|7337.8|7343.6|7337.6|7343.8|7337.8|7343.3|7337.3|0
1648170300000|2022-03-25 01:05:00|7343.1|7337.1|7343.8|7337.8|7345.3|7339.3|7343.1|7337.1|3
1648170310000|2022-03-25 01:05:10|7345.3|7339.3|7343.8|7337.8|7345.3|7339.3|7343.6|7337.6|4
1648170320000|2022-03-25 01:05:20|7343.6|7337.6|7340.6|7334.6|7343.6|7337.6|7340.6|7334.6|1
1648170330000|2022-03-25 01:05:30|7341.1|7335.1|7341.3|7335.3|7344.8|7338.8|7340.6|7334.6|3
1648170340000|2022-03-25 01:05:40|7341.6|7335.6|7340.6|7334.6|7345.1|7339.1|7340.6|7334.6|2
1648170360000|2022-03-25 01:06:00|7340.8|7334.8|7339.8|7333.8|7340.8|7334.8|7339.8|7333.8|1
1648170370000|2022-03-25 01:06:10|7339|7333|7337.5|7331.5|7339|7333|7337.5|7331.5|0
1648170380000|2022-03-25 01:06:20|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|0
1648170390000|2022-03-25 01:06:30|7338|7332|7337.5|7331.5|7341.1|7335.1|7337.5|7331.5|2
1648170400000|2022-03-25 01:06:40|7337.2|7331.2|7337.8|7331.8|7337.8|7331.8|7337.2|7331.2|0
1648170410000|2022-03-25 01:06:50|7337.5|7331.5|7337.2|7331.2|7337.5|7331.5|7337.2|7331.2|1
1648170420000|2022-03-25 01:07:00|7334.3|7328.3|7332.7|7326.7|7334.3|7328.3|7332.7|7326.7|0
1648170430000|2022-03-25 01:07:10|7332.5|7326.5|7332.5|7326.5|7332.8|7326.8|7332.5|7326.5|3
1648170450000|2022-03-25 01:07:30|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|7332.2|7326.2|0
1648170460000|2022-03-25 01:07:40|7331|7325|7329.5|7323.5|7331|7325|7329.5|7323.5|0
1648170490000|2022-03-25 01:08:10|7328|7322|7328|7322|7328.6|7322.6|7328|7322|3
1648170530000|2022-03-25 01:08:50|7328.3|7322.3|7334.1|7324.1|7337.6|7324.1|7328.3|7322.3|3
1648170540000|2022-03-25 01:09:00|7333.8|7323.8|7329.8|7323.8|7333.8|7325.3|7329.6|7323.6|1
1648170550000|2022-03-25 01:09:10|7329.6|7323.6|7331|7325|7338.2|7325.5|7329.6|7322.3|2
1648170560000|2022-03-25 01:09:20|7330|7324|7338|7328|7338.7|7329.2|7330|7322.5|6
1648170570000|2022-03-25 01:09:30|7338.5|7328.5|7332.5|7326.5|7338.5|7330.2|7331.8|7325.8|0
1648170580000|2022-03-25 01:09:40|7332.8|7326.8|7337.7|7331.7|7337.7|7331.7|7332.8|7326.8|3
1648170590000|2022-03-25 01:09:50|7337.5|7331.5|7337|7331|7337.5|7331.5|7337|7331|1
1648170600000|2022-03-25 01:10:00|7337.7|7331.7|7335.2|7329.2|7338.1|7332.1|7335.2|7329.2|0
1648170610000|2022-03-25 01:10:10|7335.9|7329.9|7335.9|7329.9|7335.9|7329.9|7335.9|7329.9|1
1648170620000|2022-03-25 01:10:20|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|7335.2|7329.2|0
1648170650000|2022-03-25 01:10:50|7335.9|7329.9|7336.7|7330.7|7336.7|7330.7|7335.9|7329.9|2
1648170660000|2022-03-25 01:11:00|7335.9|7329.9|7336.2|7330.2|7336.2|7330.2|7334.7|7328.7|2
1648170670000|2022-03-25 01:11:10|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|7336.9|7330.9|0
1648170700000|2022-03-25 01:11:40|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|7337.6|7331.6|0
1648170710000|2022-03-25 01:11:50|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|7336.2|7330.2|0
1648170730000|2022-03-25 01:12:10|7335.9|7329.9|7335.9|7329.9|7336.2|7330.2|7335.9|7329.9|0
1648170740000|2022-03-25 01:12:20|7336.2|7330.2|7343.5|7328.5|7343.5|7330.2|7336.2|7328.5|2
1648170750000|2022-03-25 01:12:30|7344|7329|7344|7329|7344|7329|7343.7|7328.7|0
1648170760000|2022-03-25 01:12:40|7344.2|7329.2|7343.9|7328.9|7344.2|7329.2|7343.9|7328.9|0
1648170770000|2022-03-25 01:12:50|7344.7|7329.7|7345.8|7330.8|7345.8|7330.8|7344.7|7329.7|0
1648170780000|2022-03-25 01:13:00|7346.1|7331.1|7338.8|7332.8|7346.4|7336.4|7338.8|7331.1|0
1648170790000|2022-03-25 01:13:10|7338.6|7332.6|7343.3|7333.3|7346.6|7334.4|7338.6|7331.6|1
1648170800000|2022-03-25 01:13:20|7343.4|7333.4|7342.9|7332.9|7346.6|7334.1|7340.1|7330.9|0
1648170810000|2022-03-25 01:13:30|7340.4|7334.4|7339.9|7333.9|7340.4|7334.4|7339.9|7333.9|0
1648170820000|2022-03-25 01:13:40|7340.8|7334.8|7343.2|7337.2|7346.4|7338.4|7338.8|7330.8|2
1648170830000|2022-03-25 01:13:50|7342.7|7336.7|7343.2|7337.2|7343.2|7337.2|7342.2|7336.2|3
1648170840000|2022-03-25 01:14:00|7342.9|7336.9|7342.3|7336.3|7343.6|7336.9|7340.6|7333.1|5
1648170850000|2022-03-25 01:14:10|7343|7337|7340.8|7334.8|7343|7337|7339.6|7330.4|1
1648170860000|2022-03-25 01:14:20|7343.3|7333.3|7344.5|7334.5|7344.5|7334.5|7343.3|7333.3|1
1648170870000|2022-03-25 01:14:30|7342.8|7336.8|7342.8|7336.8|7344.3|7337|7342.5|7334.3|0
1648170900000|2022-03-25 01:15:00|7343.5|7337.5|7343.5|7337.5|7343.5|7337.5|7343.5|7337.5|1
1648170910000|2022-03-25 01:15:10|7344.8|7338.8|7347.1|7341.1|7351.6|7343.1|7344.3|7338.3|1
1648170920000|2022-03-25 01:15:20|7347.8|7341.8|7348.1|7338.1|7349.6|7341.9|7346.1|7338.1|0
1648170930000|2022-03-25 01:15:30|7349.3|7339.3|7347.3|7341.3|7352.1|7341.8|7345.1|7336.7|0
1648170940000|2022-03-25 01:15:40|7350.3|7340.3|7350.6|7340.6|7353.6|7341.1|7350.3|7337|1
1648170950000|2022-03-25 01:15:50|7350.8|7340.8|7350.8|7340.8|7353.6|7340.8|7350.6|7338.6|0
1648170960000|2022-03-25 01:16:00|7353.6|7338.6|7350.3|7344.3|7353.6|7344.3|7348.1|7338.6|0
1648170970000|2022-03-25 01:16:10|7352.6|7342.6|7350|7344|7352.6|7344.3|7350|7342.6|0
1648170980000|2022-03-25 01:16:20|7349.5|7343.5|7350|7344|7350|7344|7349.5|7343.5|0
1648170990000|2022-03-25 01:16:30|7347.4|7341.4|7347.2|7341.2|7347.4|7341.4|7347.2|7341.2|0
1648171000000|2022-03-25 01:16:40|7347.9|7341.9|7346.3|7340.3|7348.4|7342.4|7346.3|7340.3|0
1648171010000|2022-03-25 01:16:50|7345.6|7339.6|7344.1|7338.1|7345.6|7339.6|7342.8|7336.8|5
1648171020000|2022-03-25 01:17:00|7344.4|7338.4|7342.6|7336.6|7345.6|7339.6|7342.6|7336.6|2
1648171030000|2022-03-25 01:17:10|7343.1|7337.1|7341.6|7335.6|7343.6|7337.6|7340.8|7334.8|5
1648171040000|2022-03-25 01:17:20|7342.1|7336.1|7342.1|7336.1|7342.1|7336.1|7342.1|7336.1|0
1648171050000|2022-03-25 01:17:30|7341.8|7335.8|7341|7335|7342.3|7336.3|7340.3|7334.3|6
1648171060000|2022-03-25 01:17:40|7341.5|7335.5|7341|7335|7341.5|7335.5|7341|7335|0
1648171070000|2022-03-25 01:17:50|7340.8|7334.8|7340.8|7334.8|7342.2|7336.2|7340.1|7334.1|0
1648171080000|2022-03-25 01:18:00|7340.3|7334.3|7340.6|7334.6|7340.6|7334.6|7339.6|7333.6|0
1648171090000|2022-03-25 01:18:10|7340.8|7334.8|7344.8|7338.8|7345.6|7339.6|7340.8|7334.8|8
1648171100000|2022-03-25 01:18:20|7344.6|7338.6|7346.1|7340.1|7346.1|7340.1|7344.6|7338.6|4
1648171110000|2022-03-25 01:18:30|7346.6|7340.6|7346.4|7340.4|7346.9|7340.9|7346.1|7340.1|2
1648171120000|2022-03-25 01:18:40|7346.6|7340.6|7349.1|7343.1|7349.1|7343.1|7346.6|7340.6|3
1648171130000|2022-03-25 01:18:50|7348.8|7342.8|7350.1|7344.1|7350.6|7344.6|7348.1|7342.1|0
1648171140000|2022-03-25 01:19:00|7350.3|7344.3|7347.3|7341.3|7350.3|7344.3|7347.1|7341.1|4
1648171150000|2022-03-25 01:19:10|7347|7341|7349.9|7343.9|7349.9|7343.9|7347|7341|1
1648171170000|2022-03-25 01:19:30|7348.3|7342.3|7348.3|7342.3|7348.3|7342.3|7348.3|7342.3|0
1648171180000|2022-03-25 01:19:40|7349|7343|7351.2|7345.2|7351.2|7345.2|7348.8|7342.8|0
1648171190000|2022-03-25 01:19:50|7353.5|7343.5|7352.3|7346.3|7353.5|7346.3|7351.2|7343.5|0
1648171200000|2022-03-25 01:20:00|7351.5|7345.5|7352|7342|7353|7345.5|7351.2|7342|2
1648171210000|2022-03-25 01:20:10|7351.7|7341.7|7352|7342|7352|7343.5|7349.5|7341.7|0
1648171220000|2022-03-25 01:20:20|7351.7|7341.7|7348.7|7342.7|7351.7|7343.5|7348.5|7341.7|0
1648171230000|2022-03-25 01:20:30|7349|7343|7356|7350|7356.7|7350.7|7349|7341.8|0
1648171240000|2022-03-25 01:20:40|7356.2|7350.2|7358.9|7352.9|7360.4|7354.4|7356.2|7350.2|0
1648171250000|2022-03-25 01:20:50|7361.2|7351.2|7358.4|7352.4|7361.4|7352.9|7357.9|7351.2|0
1648171260000|2022-03-25 01:21:00|7357|7351|7357|7351|7358.2|7352.2|7357|7351|0
1648171270000|2022-03-25 01:21:10|7357.7|7351.7|7357.7|7351.7|7358.2|7352.2|7356|7350|1
1648171280000|2022-03-25 01:21:20|7357.2|7351.2|7357.7|7351.7|7357.7|7351.7|7357|7351|0
1648171290000|2022-03-25 01:21:30|7358|7352|7359.2|7353.2|7359.9|7353.9|7358|7352|0
1648171300000|2022-03-25 01:21:40|7359.7|7353.7|7360|7354|7361.2|7355.2|7359.5|7353.5|1
1648171310000|2022-03-25 01:21:50|7359.5|7353.5|7361|7355|7361|7355|7359.5|7353.5|0
1648171320000|2022-03-25 01:22:00|7361.2|7355.2|7363.8|7357.8|7364.8|7358.8|7361.2|7355.2|3
1648171330000|2022-03-25 01:22:10|7364.3|7358.3|7364.8|7358.8|7366.3|7360.3|7364.3|7358.3|1
1648171350000|2022-03-25 01:22:30|7362.8|7356.8|7362.5|7356.5|7362.8|7356.8|7362.2|7356.2|0
1648171360000|2022-03-25 01:22:40|7362.7|7356.7|7364|7358|7364.5|7358.5|7362.7|7356.7|0
1648171370000|2022-03-25 01:22:50|7363.8|7357.8|7364.5|7358.5|7364.5|7358.5|7363.8|7357.8|0
1648171380000|2022-03-25 01:23:00|7364.2|7358.2|7360.5|7354.5|7364.5|7358.5|7360.5|7354.5|1
1648171390000|2022-03-25 01:23:10|7359.7|7353.7|7360.2|7354.2|7361|7355|7359|7353|2
1648171400000|2022-03-25 01:23:20|7358.7|7352.7|7359.5|7353.5|7359.5|7353.5|7356.7|7350.7|1
1648171410000|2022-03-25 01:23:30|7360|7354|7360|7354|7360|7354|7360|7354|0
1648171470000|2022-03-25 01:24:30|7362.3|7352.3|7362.3|7352.3|7362.3|7354.2|7360.2|7352.3|0
1648171480000|2022-03-25 01:24:40|7362.5|7352.5|7362.5|7352.5|7362.5|7352.5|7362.5|7352.5|0
1648171500000|2022-03-25 01:25:00|7360.2|7354.2|7359.3|7353.3|7362.5|7354.2|7359.3|7352.5|0
1648171510000|2022-03-25 01:25:10|7359.5|7353.5|7358.5|7352.5|7359.5|7353.5|7358.5|7352.5|0
1648171520000|2022-03-25 01:25:20|7357|7351|7360.5|7354.5|7360.5|7354.5|7357|7351|1
1648171530000|2022-03-25 01:25:30|7360.8|7354.8|7360|7354|7360.8|7354.8|7360|7354|1
1648171540000|2022-03-25 01:25:40|7359.5|7353.5|7359.5|7353.5|7359.5|7353.5|7359.5|7353.5|0
1648171560000|2022-03-25 01:26:00|7359|7353|7358.5|7352.5|7359|7353|7358.5|7352.5|0
1648171570000|2022-03-25 01:26:10|7359.2|7353.2|7360.2|7354.2|7360.2|7354.2|7359.2|7353.2|0
1648171580000|2022-03-25 01:26:20|7360.5|7354.5|7362.5|7356.5|7362.5|7356.5|7360.5|7354.5|1
1648171590000|2022-03-25 01:26:30|7363.5|7357.5|7363.5|7357.5|7363.5|7357.5|7363|7357|1
1648171610000|2022-03-25 01:26:50|7363|7357|7363|7357|7363|7357|7363|7357|0
1648171620000|2022-03-25 01:27:00|7363.5|7357.5|7361|7355|7363.5|7357.5|7361|7355|0
1648171630000|2022-03-25 01:27:10|7362.5|7356.5|7365|7359|7365|7359|7362.5|7356.5|0
1648171640000|2022-03-25 01:27:20|7363.9|7357.9|7364.3|7358.3|7364.3|7358.3|7363.9|7357.9|1
1648171650000|2022-03-25 01:27:30|7365|7359|7368.7|7362.7|7368.7|7362.7|7365|7359|1
1648171660000|2022-03-25 01:27:40|7369.2|7363.2|7369.7|7363.7|7370.9|7364.9|7369.2|7363.2|3
1648171670000|2022-03-25 01:27:50|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|0
1648171680000|2022-03-25 01:28:00|7371.3|7365.3|7369.8|7363.8|7371.3|7365.3|7369.8|7363.8|2
1648171710000|2022-03-25 01:28:30|7369.6|7363.6|7367.8|7361.8|7369.6|7363.6|7366.8|7360.8|2
1648171730000|2022-03-25 01:28:50|7366.7|7360.7|7366.7|7360.7|7366.7|7360.7|7366.7|7360.7|0
1648171750000|2022-03-25 01:29:10|7366|7360|7368|7362|7368|7362|7366|7360|0
1648171790000|2022-03-25 01:29:50|7368.6|7362.6|7370|7364|7370|7364|7368.6|7362.6|0
1648171800000|2022-03-25 01:30:00|7369.8|7363.8|7368.5|7362.5|7369.8|7363.8|7368.5|7362.5|0
1648171810000|2022-03-25 01:30:10|7369.1|7363.1|7369.5|7363.5|7369.8|7363.8|7369.1|7363.1|1
1648171820000|2022-03-25 01:30:20|7370.2|7364.2|7369.5|7363.5|7370.2|7364.2|7369.5|7363.5|0
1648171830000|2022-03-25 01:30:30|7370|7364|7369.8|7363.8|7370|7364|7369.8|7363.8|0
1648171840000|2022-03-25 01:30:40|7369.5|7363.5|7369.2|7363.2|7369.5|7363.5|7369.2|7363.2|0
1648171850000|2022-03-25 01:30:50|7369.8|7363.8|7369.5|7363.5|7369.8|7363.8|7367.8|7361.8|0
1648171860000|2022-03-25 01:31:00|7368.5|7362.5|7366.5|7360.5|7369|7363|7366.5|7360.5|0
1648171870000|2022-03-25 01:31:10|7367|7361|7369.5|7363.5|7369.5|7363.5|7367|7361|0
1648171880000|2022-03-25 01:31:20|7369.2|7363.2|7369.2|7363.2|7369.2|7363.2|7369.2|7363.2|0
1648171900000|2022-03-25 01:31:40|7369.5|7363.5|7369.5|7363.5|7370|7364|7369.5|7363.5|1
1648171910000|2022-03-25 01:31:50|7369.2|7363.2|7369.2|7363.2|7369.2|7363.2|7369.2|7363.2|0
1648171920000|2022-03-25 01:32:00|7369|7363|7366.5|7360.5|7369|7363|7366.5|7360.5|0
1648171930000|2022-03-25 01:32:10|7367.2|7361.2|7367.2|7361.2|7367.2|7361.2|7367.2|7361.2|0
1648171950000|2022-03-25 01:32:30|7367.7|7361.7|7366.3|7360.3|7367.7|7361.7|7366.3|7360.3|0
1648171960000|2022-03-25 01:32:40|7366.5|7360.5|7369.5|7363.5|7369.5|7363.5|7366.5|7360.5|1
1648171980000|2022-03-25 01:33:00|7369.7|7363.7|7373.6|7367.6|7373.8|7367.8|7369.7|7363.7|13
1648171990000|2022-03-25 01:33:10|7373.4|7367.4|7370.6|7364.6|7373.4|7367.4|7370.1|7364.1|0
1648172000000|2022-03-25 01:33:20|7370.9|7364.9|7372.8|7366.8|7372.8|7366.8|7370.9|7364.9|0
1648172010000|2022-03-25 01:33:30|7372.1|7366.1|7373.6|7367.6|7373.8|7367.8|7372.1|7366.1|0
1648172020000|2022-03-25 01:33:40|7374.1|7368.1|7372.6|7366.6|7374.1|7368.1|7372.6|7366.6|3
1648172030000|2022-03-25 01:33:50|7373.3|7367.3|7370.7|7364.7|7373.3|7367.3|7370.7|7364.7|1
1648172040000|2022-03-25 01:34:00|7373|7367|7373|7367|7373|7367|7373|7367|2
1648172050000|2022-03-25 01:34:10|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|7372.8|7366.8|0
1648172060000|2022-03-25 01:34:20|7373.1|7367.1|7371.9|7365.9|7373.1|7367.1|7371.4|7365.4|0
1648172070000|2022-03-25 01:34:30|7371.4|7365.4|7368.9|7362.9|7371.4|7365.4|7368.9|7362.9|1
1648172080000|2022-03-25 01:34:40|7368.4|7362.4|7367.4|7361.4|7368.4|7362.4|7367.4|7361.4|1
1648172100000|2022-03-25 01:35:00|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|0
1648172110000|2022-03-25 01:35:10|7367.6|7361.6|7367.6|7361.6|7367.6|7361.6|7367.6|7361.6|0
1648172130000|2022-03-25 01:35:30|7367.3|7361.3|7367.3|7361.3|7367.3|7361.3|7367.3|7361.3|0
1648172150000|2022-03-25 01:35:50|7366.9|7360.9|7366.9|7360.9|7366.9|7360.9|7366.9|7360.9|0
1648172160000|2022-03-25 01:36:00|7366.6|7360.6|7365.9|7359.9|7366.6|7360.6|7363.8|7357.8|0
1648172170000|2022-03-25 01:36:10|7366.9|7360.9|7366.4|7360.4|7366.9|7360.9|7366.4|7360.4|0
1648172180000|2022-03-25 01:36:20|7366.6|7360.6|7366.4|7360.4|7366.6|7360.6|7366.4|7360.4|0
1648172200000|2022-03-25 01:36:40|7365.9|7359.9|7365.9|7359.9|7365.9|7359.9|7365.9|7359.9|0
1648172220000|2022-03-25 01:37:00|7366.3|7360.3|7364.1|7358.1|7366.3|7360.3|7364.1|7358.1|0
1648172230000|2022-03-25 01:37:10|7364.6|7358.6|7361.9|7355.9|7365.9|7358.6|7361.9|7355.9|0
1648172240000|2022-03-25 01:37:20|7361.6|7355.6|7361.3|7355.3|7361.6|7355.6|7361.3|7355.3|0
1648172260000|2022-03-25 01:37:40|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|7361.8|7355.8|0
1648172270000|2022-03-25 01:37:50|7362.1|7356.1|7362.1|7356.1|7362.3|7356.3|7362.1|7356.1|0
1648172280000|2022-03-25 01:38:00|7361.6|7355.6|7363.6|7357.6|7363.6|7357.6|7361.6|7355.6|1
1648172290000|2022-03-25 01:38:10|7363.2|7357.2|7362.4|7356.4|7363.2|7357.2|7362.4|7356.4|0
1648172300000|2022-03-25 01:38:20|7359.8|7353.8|7359.3|7353.3|7359.8|7353.8|7359.3|7353.3|5
1648172320000|2022-03-25 01:38:40|7358.8|7352.8|7360|7354|7360.3|7354.3|7358.8|7352.8|2
1648172330000|2022-03-25 01:38:50|7360.3|7354.3|7360|7354|7360.5|7354.5|7360|7354|0
1648172340000|2022-03-25 01:39:00|7359.6|7353.6|7362.3|7356.3|7362.5|7356.5|7359.6|7353.6|0
1648172350000|2022-03-25 01:39:10|7362|7356|7362|7356|7362|7356|7362|7356|0
1648172360000|2022-03-25 01:39:20|7362.3|7356.3|7362|7356|7362.3|7356.3|7362|7356|0
1648172370000|2022-03-25 01:39:30|7362.6|7356.6|7360.6|7354.6|7362.8|7356.8|7360.6|7354.6|1
1648172380000|2022-03-25 01:39:40|7361.3|7355.3|7362.3|7356.3|7362.3|7356.3|7361.1|7355.1|0
1648172390000|2022-03-25 01:39:50|7362|7356|7362.1|7356.1|7362.1|7356.1|7362|7356|0
1648172400000|2022-03-25 01:40:00|7361.6|7355.6|7362.6|7356.6|7364.5|7358.5|7361.6|7355.6|0
1648172410000|2022-03-25 01:40:10|7363.1|7357.1|7363.4|7357.4|7363.6|7357.6|7363.1|7357.1|0
1648172420000|2022-03-25 01:40:20|7363.9|7357.9|7365.6|7359.6|7365.6|7359.6|7363.9|7357.9|0
1648172430000|2022-03-25 01:40:30|7365.9|7359.9|7365.6|7359.6|7365.9|7359.9|7365.3|7359.3|0
1648172440000|2022-03-25 01:40:40|7365.4|7359.4|7365.1|7359.1|7365.4|7359.4|7365.1|7359.1|0
1648172450000|2022-03-25 01:40:50|7365.6|7359.6|7365.9|7359.9|7365.9|7359.9|7365.6|7359.6|0
1648172460000|2022-03-25 01:41:00|7365.6|7359.6|7368.6|7362.6|7368.6|7362.6|7364.9|7358.9|0
1648172470000|2022-03-25 01:41:10|7368.1|7362.1|7368.3|7362.3|7369|7363|7368.1|7362.1|1
1648172480000|2022-03-25 01:41:20|7369.1|7363.1|7370.3|7364.3|7370.3|7364.3|7369.1|7363.1|0
1648172490000|2022-03-25 01:41:30|7369.6|7363.6|7368.4|7362.4|7369.6|7363.6|7368.4|7362.4|0
1648172500000|2022-03-25 01:41:40|7368.6|7362.6|7367.8|7361.8|7369.4|7363.4|7367.6|7361.6|0
1648172510000|2022-03-25 01:41:50|7367.4|7361.4|7367.4|7361.4|7367.4|7361.4|7367.4|7361.4|0
1648172520000|2022-03-25 01:42:00|7368.2|7362.2|7370.3|7364.3|7371.1|7365.1|7367.9|7361.9|21
1648172530000|2022-03-25 01:42:10|7370.1|7364.1|7371.4|7365.4|7371.9|7365.9|7369.9|7363.9|0
1648172540000|2022-03-25 01:42:20|7371.1|7365.1|7370.7|7364.7|7371.1|7365.1|7370.7|7364.7|0
1648172550000|2022-03-25 01:42:30|7370.2|7364.2|7370.4|7364.4|7371.1|7365.1|7369.4|7363.4|0
1648172560000|2022-03-25 01:42:40|7370.1|7364.1|7370.1|7364.1|7370.1|7364.1|7370.1|7364.1|0
1648172580000|2022-03-25 01:43:00|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|7369.1|7363.1|1
1648172590000|2022-03-25 01:43:10|7369.4|7363.4|7369.1|7363.1|7369.4|7363.4|7369.1|7363.1|0
1648172600000|2022-03-25 01:43:20|7369.4|7363.4|7370.3|7364.3|7370.8|7364.8|7369.4|7363.4|0
1648172610000|2022-03-25 01:43:30|7370.5|7364.5|7371.9|7365.9|7371.9|7365.9|7369.8|7363.8|3
1648172620000|2022-03-25 01:43:40|7371.6|7365.6|7371.6|7365.6|7371.9|7365.9|7371.4|7365.4|1
1648172630000|2022-03-25 01:43:50|7371.9|7365.9|7373.2|7367.2|7373.7|7367.7|7371.9|7365.9|5
1648172640000|2022-03-25 01:44:00|7373|7367|7373|7367|7373.2|7367.2|7373|7367|0
1648172650000|2022-03-25 01:44:10|7373.2|7367.2|7373.5|7367.5|7373.5|7367.5|7373|7367|1
1648172660000|2022-03-25 01:44:20|7373.7|7367.7|7375.2|7369.2|7375.2|7369.2|7373.7|7367.7|3
1648172670000|2022-03-25 01:44:30|7374.9|7368.9|7373.7|7367.7|7374.9|7368.9|7373.7|7367.7|0
1648172680000|2022-03-25 01:44:40|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|0
1648172690000|2022-03-25 01:44:50|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|1
1648172700000|2022-03-25 01:45:00|7372.2|7366.2|7375.1|7369.1|7375.4|7369.4|7371.4|7365.4|2
1648172710000|2022-03-25 01:45:10|7374.9|7368.9|7372.8|7366.8|7374.9|7368.9|7372.8|7366.8|1
1648172720000|2022-03-25 01:45:20|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|7373.1|7367.1|0
1648172750000|2022-03-25 01:45:50|7373.3|7367.3|7374.4|7368.4|7376.8|7370.8|7373.3|7367.3|17
1648172760000|2022-03-25 01:46:00|7374.6|7368.6|7372.8|7366.8|7374.6|7368.6|7372.6|7366.6|0
1648172780000|2022-03-25 01:46:20|7373.4|7367.4|7375.1|7369.1|7375.6|7369.6|7373.4|7367.4|2
1648172790000|2022-03-25 01:46:30|7374.9|7368.9|7375.1|7369.1|7375.4|7369.4|7374.6|7368.6|0
1648172800000|2022-03-25 01:46:40|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|7374.9|7368.9|0
1648172810000|2022-03-25 01:46:50|7374.6|7368.6|7373.1|7367.1|7374.6|7368.6|7372.8|7366.8|0
1648172820000|2022-03-25 01:47:00|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|7373.4|7367.4|0
1648172830000|2022-03-25 01:47:10|7373.1|7367.1|7373.4|7367.4|7374.2|7368.2|7373.1|7367.1|1
1648172850000|2022-03-25 01:47:30|7373.1|7367.1|7372.1|7366.1|7373.4|7367.4|7371.8|7365.8|0
1648172870000|2022-03-25 01:47:50|7372.3|7366.3|7372.1|7366.1|7372.3|7366.3|7371.6|7365.6|0
1648172890000|2022-03-25 01:48:10|7372.6|7366.6|7373.1|7367.1|7373.1|7367.1|7372.6|7366.6|0
1648172900000|2022-03-25 01:48:20|7373.3|7367.3|7373.6|7367.6|7374.1|7368.1|7373.3|7367.3|1
1648172910000|2022-03-25 01:48:30|7373.3|7367.3|7371.3|7365.3|7373.3|7367.3|7371|7365|2
1648172920000|2022-03-25 01:48:40|7371|7365|7368.1|7362.1|7371.3|7365.3|7367.5|7361.5|5
1648172930000|2022-03-25 01:48:50|7368.3|7362.3|7370.3|7364.3|7370.3|7364.3|7368.3|7362.3|0
1648172940000|2022-03-25 01:49:00|7370.1|7364.1|7369.1|7363.1|7370.1|7364.1|7368.8|7362.8|0
1648172950000|2022-03-25 01:49:10|7369.6|7363.6|7370.1|7364.1|7370.3|7364.3|7369.6|7363.6|0
1648172960000|2022-03-25 01:49:20|7369.6|7363.6|7369.3|7363.3|7369.6|7363.6|7369.3|7363.3|0
1648172970000|2022-03-25 01:49:30|7369.8|7363.8|7369.3|7363.3|7369.8|7363.8|7369.3|7363.3|0
1648172980000|2022-03-25 01:49:40|7369.8|7363.8|7369|7363|7369.8|7363.8|7369|7363|0
1648172990000|2022-03-25 01:49:50|7368.5|7362.5|7369.3|7363.3|7369.5|7363.5|7368.5|7362.5|1
1648173000000|2022-03-25 01:50:00|7369.5|7363.5|7368|7362|7369.5|7363.5|7368|7362|0
1648173010000|2022-03-25 01:50:10|7368.7|7362.7|7369|7363|7369.5|7363.5|7368.7|7362.7|0
1648173020000|2022-03-25 01:50:20|7369.5|7363.5|7369.3|7363.3|7369.5|7363.5|7369.3|7363.3|0
1648173030000|2022-03-25 01:50:30|7369.5|7363.5|7370|7364|7370.3|7364.3|7369.5|7363.5|0
1648173040000|2022-03-25 01:50:40|7369.8|7363.8|7368.3|7362.3|7370|7364|7368|7362|0
1648173050000|2022-03-25 01:50:50|7369.3|7363.3|7369.1|7363.1|7369.8|7363.8|7369.1|7363.1|0
1648173060000|2022-03-25 01:51:00|7369.3|7363.3|7369.8|7363.8|7369.8|7363.8|7369.1|7363.1|0
1648173070000|2022-03-25 01:51:10|7370.1|7364.1|7371.8|7365.8|7371.8|7365.8|7370.1|7364.1|4
1648173080000|2022-03-25 01:51:20|7372.1|7366.1|7372.3|7366.3|7373.8|7367.8|7372.1|7366.1|1
1648173090000|2022-03-25 01:51:30|7372.8|7366.8|7372.3|7366.3|7372.8|7366.8|7372.3|7366.3|0
1648173100000|2022-03-25 01:51:40|7372.6|7366.6|7370.5|7364.5|7372.6|7366.6|7370.5|7364.5|1
1648173110000|2022-03-25 01:51:50|7370.3|7364.3|7370|7364|7370.8|7364.8|7369.7|7363.7|1
1648173120000|2022-03-25 01:52:00|7369.8|7363.8|7367.8|7361.8|7369.8|7363.8|7367.3|7361.3|0
1648173130000|2022-03-25 01:52:10|7367.5|7361.5|7366.7|7360.7|7367.5|7361.5|7366.7|7360.7|0
1648173140000|2022-03-25 01:52:20|7366.5|7360.5|7365.7|7359.7|7367|7361|7365.7|7359.7|1
1648173150000|2022-03-25 01:52:30|7366|7360|7367|7361|7367|7361|7365.7|7359.7|0
1648173160000|2022-03-25 01:52:40|7366.8|7360.8|7365.5|7359.5|7366.8|7360.8|7365.5|7359.5|0
1648173170000|2022-03-25 01:52:50|7365.3|7359.3|7364.7|7358.7|7365.3|7359.3|7364.7|7358.7|0
1648173180000|2022-03-25 01:53:00|7364.3|7358.3|7364.5|7358.5|7364.5|7358.5|7364.3|7358.3|0
1648173200000|2022-03-25 01:53:20|7364.7|7358.7|7362.7|7356.7|7364.7|7358.7|7362.7|7356.7|0
1648173210000|2022-03-25 01:53:30|7363.2|7357.2|7363.5|7357.5|7363.8|7357.8|7363.2|7357.2|0
1648173220000|2022-03-25 01:53:40|7363.3|7357.3|7361|7355|7363.5|7357.5|7361|7355|0
1648173230000|2022-03-25 01:53:50|7361.3|7355.3|7360|7354|7361.5|7355.5|7360|7354|0
1648173260000|2022-03-25 01:54:20|7360.2|7354.2|7362.7|7356.7|7362.7|7356.7|7360.2|7354.2|1
1648173270000|2022-03-25 01:54:30|7361.7|7355.7|7361.5|7355.5|7361.7|7355.7|7361|7355|0
1648173320000|2022-03-25 01:55:20|7362|7356|7362|7356|7362|7356|7362|7356|0
1648173340000|2022-03-25 01:55:40|7361.2|7355.2|7360.4|7354.4|7361.2|7355.2|7360.4|7354.4|2
1648173350000|2022-03-25 01:55:50|7360.2|7354.2|7359.4|7353.4|7360.2|7354.2|7359.4|7353.4|0
1648173360000|2022-03-25 01:56:00|7359.7|7353.7|7363.3|7357.3|7363.3|7357.3|7359.7|7353.7|11
1648173380000|2022-03-25 01:56:20|7363.6|7357.6|7363.9|7357.9|7363.9|7357.9|7363.6|7357.6|0
1648173420000|2022-03-25 01:57:00|7363.4|7357.4|7363.1|7357.1|7363.4|7357.4|7363.1|7357.1|0
1648173440000|2022-03-25 01:57:20|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|7363.4|7357.4|0
1648173470000|2022-03-25 01:57:50|7363.9|7357.9|7363.3|7357.3|7363.9|7357.9|7362.6|7356.6|3
1648173480000|2022-03-25 01:58:00|7363.9|7357.9|7364.4|7358.4|7364.4|7358.4|7363.9|7357.9|0
1648173490000|2022-03-25 01:58:10|7364.6|7358.6|7365.1|7359.1|7365.4|7359.4|7364.6|7358.6|1
1648173510000|2022-03-25 01:58:30|7365.6|7359.6|7365.6|7359.6|7365.9|7359.9|7365.4|7359.4|0
1648173520000|2022-03-25 01:58:40|7366.1|7360.1|7366.6|7360.6|7366.6|7360.6|7366.1|7360.1|0
1648173540000|2022-03-25 01:59:00|7366.1|7360.1|7364.6|7358.6|7366.1|7360.1|7364.6|7358.6|3
1648173550000|2022-03-25 01:59:10|7364.1|7358.1|7364.1|7358.1|7364.1|7358.1|7364.1|7358.1|0
1648173570000|2022-03-25 01:59:30|7363.6|7357.6|7363.8|7357.8|7363.8|7357.8|7363.6|7357.6|0
1648173580000|2022-03-25 01:59:40|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|7363.6|7357.6|0
1648173600000|2022-03-25 02:00:00|7363.8|7357.8|7365.9|7359.9|7365.9|7359.9|7363.6|7357.6|2
1648173610000|2022-03-25 02:00:10|7366.2|7360.2|7364.6|7358.6|7366.2|7360.2|7364.6|7358.6|1
1648173620000|2022-03-25 02:00:20|7365.4|7359.4|7364.9|7358.9|7365.4|7359.4|7364.9|7358.9|0
1648173630000|2022-03-25 02:00:30|7365.1|7359.1|7364.4|7358.4|7365.1|7359.1|7364.4|7358.4|0
1648173640000|2022-03-25 02:00:40|7364.6|7358.6|7364.6|7358.6|7364.6|7358.6|7364.6|7358.6|0
1648173650000|2022-03-25 02:00:50|7364.3|7358.3|7363.8|7357.8|7364.3|7358.3|7363.3|7357.3|2
1648173660000|2022-03-25 02:01:00|7364.1|7358.1|7363.6|7357.6|7364.1|7358.1|7363.6|7357.6|0
1648173680000|2022-03-25 02:01:20|7363.1|7357.1|7359|7353|7363.1|7357.1|7359|7353|1
1648173690000|2022-03-25 02:01:30|7359.3|7353.3|7359.3|7353.3|7360|7354|7359.3|7353.3|0
1648173700000|2022-03-25 02:01:40|7358.5|7352.5|7358.5|7352.5|7358.8|7352.8|7358.5|7352.5|0
1648173710000|2022-03-25 02:01:50|7357.7|7351.7|7357.2|7351.2|7357.7|7351.7|7357.2|7351.2|1
1648173720000|2022-03-25 02:02:00|7358|7352|7358.2|7352.2|7358.2|7352.2|7357.7|7351.7|0
1648173730000|2022-03-25 02:02:10|7359.5|7353.5|7359.3|7353.3|7360.3|7354.3|7359.3|7353.3|1
1648173740000|2022-03-25 02:02:20|7359.5|7353.5|7359.3|7353.3|7359.5|7353.5|7359.3|7353.3|0
1648173750000|2022-03-25 02:02:30|7359.5|7353.5|7360.5|7354.5|7361|7355|7359.3|7353.3|0
1648173760000|2022-03-25 02:02:40|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|7360.8|7354.8|0
1648173770000|2022-03-25 02:02:50|7360.3|7354.3|7359.5|7353.5|7360.3|7354.3|7359.5|7353.5|0
1648173780000|2022-03-25 02:03:00|7359.8|7353.8|7359.8|7353.8|7360.5|7354.5|7359.8|7353.8|0
1648173790000|2022-03-25 02:03:10|7359.5|7353.5|7360.3|7354.3|7360.3|7354.3|7359.5|7353.5|0
1648173800000|2022-03-25 02:03:20|7360.5|7354.5|7360.8|7354.8|7360.8|7354.8|7359.3|7353.3|0
1648173820000|2022-03-25 02:03:40|7361|7355|7360.3|7354.3|7361|7355|7360.3|7354.3|0
1648173830000|2022-03-25 02:03:50|7360|7354|7360.3|7354.3|7360.8|7354.8|7360|7354|2
1648173840000|2022-03-25 02:04:00|7361.3|7355.3|7361|7355|7361.3|7355.3|7361|7355|0
1648173850000|2022-03-25 02:04:10|7361.3|7355.3|7361.1|7355.1|7361.3|7355.3|7360.5|7354.5|0
1648173860000|2022-03-25 02:04:20|7361.5|7355.5|7362.2|7356.2|7362.2|7356.2|7361.5|7355.5|0
1648173870000|2022-03-25 02:04:30|7362|7356|7362|7356|7363|7357|7362|7356|1
1648173880000|2022-03-25 02:04:40|7361.3|7355.3|7361|7355|7361.3|7355.3|7360.8|7354.8|1
1648173890000|2022-03-25 02:04:50|7360.8|7354.8|7359.5|7353.5|7360.8|7354.8|7359.5|7353.5|0
1648173900000|2022-03-25 02:05:00|7359|7353|7359.2|7353.2|7359.7|7353.7|7358.8|7352.8|0
1648173910000|2022-03-25 02:05:10|7358.5|7352.5|7359|7353|7359.5|7353.5|7358.5|7352.5|0
1648173950000|2022-03-25 02:05:50|7358.7|7352.7|7360.1|7354.1|7360.1|7354.1|7358.7|7352.7|1
1648173970000|2022-03-25 02:06:10|7359.5|7353.5|7359.8|7353.8|7359.8|7353.8|7359.5|7353.5|0
1648173990000|2022-03-25 02:06:30|7360|7354|7359.8|7353.8|7360|7354|7359.8|7353.8|0
1648174000000|2022-03-25 02:06:40|7359.5|7353.5|7359.8|7353.8|7359.8|7353.8|7359.5|7353.5|0
1648174010000|2022-03-25 02:06:50|7359.5|7353.5|7358.8|7352.8|7359.5|7353.5|7358.5|7352.5|0
1648174020000|2022-03-25 02:07:00|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|7358.3|7352.3|0
1648174030000|2022-03-25 02:07:10|7357.7|7351.7|7356.7|7350.7|7357.7|7351.7|7356.7|7350.7|0
1648174040000|2022-03-25 02:07:20|7357.5|7351.5|7358.1|7352.1|7359.1|7353.1|7357.5|7351.5|3
1648174050000|2022-03-25 02:07:30|7358.8|7352.8|7358.5|7352.5|7358.8|7352.8|7358.3|7352.3|0
1648174060000|2022-03-25 02:07:40|7358.8|7352.8|7360.1|7354.1|7360.1|7354.1|7358.5|7352.5|1
1648174070000|2022-03-25 02:07:50|7359.9|7353.9|7359.6|7353.6|7359.9|7353.9|7359.3|7353.3|0
1648174080000|2022-03-25 02:08:00|7360.1|7354.1|7359.5|7353.5|7360.1|7354.1|7359.3|7353.3|0
1648174090000|2022-03-25 02:08:10|7360.2|7354.2|7360.7|7354.7|7360.7|7354.7|7360|7354|0
1648174110000|2022-03-25 02:08:30|7361|7355|7360.7|7354.7|7361|7355|7360.7|7354.7|0
1648174130000|2022-03-25 02:08:50|7361|7355|7360.9|7354.9|7361.5|7355.5|7360.9|7354.9|0
1648174140000|2022-03-25 02:09:00|7360.7|7354.7|7363.4|7357.4|7363.4|7357.4|7360.7|7354.7|0
1648174150000|2022-03-25 02:09:10|7363.2|7357.2|7362.2|7356.2|7363.2|7357.2|7362.2|7356.2|0
1648174160000|2022-03-25 02:09:20|7361.9|7355.9|7362.7|7356.7|7362.7|7356.7|7361.9|7355.9|0
1648174170000|2022-03-25 02:09:30|7362.4|7356.4|7362.4|7356.4|7362.4|7356.4|7361.7|7355.7|0
1648174180000|2022-03-25 02:09:40|7362.1|7356.1|7361.9|7355.9|7362.1|7356.1|7361.7|7355.7|0
1648174190000|2022-03-25 02:09:50|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|7362.2|7356.2|0
1648174200000|2022-03-25 02:10:00|7365.5|7359.5|7364.5|7358.5|7365.5|7359.5|7364.2|7358.2|1
1648174210000|2022-03-25 02:10:10|7364.7|7358.7|7364.2|7358.2|7365.2|7359.2|7364.2|7358.2|0
1648174230000|2022-03-25 02:10:30|7364.5|7358.5|7365|7359|7365|7359|7364.5|7358.5|0
1648174240000|2022-03-25 02:10:40|7365.4|7359.4|7365.4|7359.4|7365.9|7359.9|7365.4|7359.4|0
1648174250000|2022-03-25 02:10:50|7364.9|7358.9|7365.2|7359.2|7365.2|7359.2|7364.9|7358.9|0
1648174260000|2022-03-25 02:11:00|7364.9|7358.9|7362.4|7356.4|7365.1|7359.1|7362.4|7356.4|1
1648174270000|2022-03-25 02:11:10|7362.2|7356.2|7360.9|7354.9|7362.2|7356.2|7360.9|7354.9|0
1648174280000|2022-03-25 02:11:20|7359.9|7353.9|7358.4|7352.4|7359.9|7353.9|7358.4|7352.4|0
1648174290000|2022-03-25 02:11:30|7358.6|7352.6|7359.9|7353.9|7359.9|7353.9|7358.1|7352.1|1
1648174300000|2022-03-25 02:11:40|7359.4|7353.4|7359.4|7353.4|7359.4|7353.4|7359.4|7353.4|0
1648174320000|2022-03-25 02:12:00|7359.9|7353.9|7362.6|7356.6|7362.6|7356.6|7359.9|7353.9|0
1648174330000|2022-03-25 02:12:10|7363.1|7357.1|7363.4|7357.4|7363.4|7357.4|7363.1|7357.1|0
1648174360000|2022-03-25 02:12:40|7362.4|7356.4|7360.9|7354.9|7362.6|7356.6|7360.9|7354.9|0
1648174370000|2022-03-25 02:12:50|7360.2|7354.2|7357.2|7351.2|7360.2|7354.2|7357.2|7351.2|0
1648174380000|2022-03-25 02:13:00|7357.9|7351.9|7357.9|7351.9|7357.9|7351.9|7357.4|7351.4|0
1648174390000|2022-03-25 02:13:10|7357.7|7351.7|7357.9|7351.9|7357.9|7351.9|7357.7|7351.7|0
1648174400000|2022-03-25 02:13:20|7357.7|7351.7|7357.7|7351.7|7357.7|7351.7|7357.7|7351.7|0
1648174410000|2022-03-25 02:13:30|7357.4|7351.4|7355.4|7349.4|7357.4|7351.4|7355.1|7349.1|0
1648174420000|2022-03-25 02:13:40|7354.9|7348.9|7353.4|7347.4|7355.2|7349.2|7353.4|7347.4|0
1648174430000|2022-03-25 02:13:50|7353.2|7347.2|7352.4|7346.4|7353.2|7347.2|7352.4|7346.4|0
1648174440000|2022-03-25 02:14:00|7352.1|7346.1|7352.4|7346.4|7352.4|7346.4|7351.6|7345.6|1
1648174450000|2022-03-25 02:14:10|7352.6|7346.6|7351.6|7345.6|7352.6|7346.6|7351.6|7345.6|0
1648174460000|2022-03-25 02:14:20|7352.1|7346.1|7352.9|7346.9|7352.9|7346.9|7352.1|7346.1|0
1648174480000|2022-03-25 02:14:40|7352.4|7346.4|7352.4|7346.4|7352.9|7346.9|7351.9|7345.9|0
1648174490000|2022-03-25 02:14:50|7351.9|7345.9|7345.9|7339.9|7351.9|7345.9|7345.6|7339.6|4
1648174500000|2022-03-25 02:15:00|7346.4|7340.4|7349.2|7343.2|7349.7|7343.7|7346.4|7340.4|2
1648174530000|2022-03-25 02:15:30|7345.4|7335.4|7345.4|7335.4|7345.4|7335.4|7345.4|7335.4|3
1648174540000|2022-03-25 02:15:40|7345.7|7335.7|7345.7|7335.7|7345.7|7335.7|7345.7|7335.7|0
1648174550000|2022-03-25 02:15:50|7345.4|7335.4|7348.5|7333.5|7348.5|7335.7|7345.4|7333.5|1
1648174560000|2022-03-25 02:16:00|7342.6|7336.6|7347.5|7332.5|7347.5|7336.6|7342.6|7332.5|1
1648174570000|2022-03-25 02:16:10|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|0
1648174590000|2022-03-25 02:16:30|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|0
1648174630000|2022-03-25 02:17:10|7348.4|7333.4|7345.4|7335.4|7348.4|7335.4|7345.4|7333.4|0
1648174640000|2022-03-25 02:17:20|7345.2|7335.2|7344.9|7334.9|7345.2|7335.2|7344.9|7334.9|0
1648174650000|2022-03-25 02:17:30|7344.7|7334.7|7345|7335|7345|7335|7344.7|7334.7|1
1648174660000|2022-03-25 02:17:40|7345.7|7335.7|7345.4|7335.4|7345.7|7335.7|7345.4|7335.4|0
1648174690000|2022-03-25 02:18:10|7345|7335|7343.5|7328.5|7345|7335|7343.5|7328.5|4
1648174700000|2022-03-25 02:18:20|7341.5|7335.5|7344.2|7338.2|7344.2|7338.2|7341.5|7335.5|5
1648174710000|2022-03-25 02:18:30|7344|7338|7344.2|7338.2|7344.2|7338.2|7342.6|7336.6|1
1648174720000|2022-03-25 02:18:40|7344.5|7338.5|7344.5|7338.5|7344.5|7338.5|7344.5|7338.5|0
1648174740000|2022-03-25 02:19:00|7345.2|7339.2|7345|7339|7347.2|7339.2|7345|7337.2|0
1648174750000|2022-03-25 02:19:10|7345.2|7339.2|7344.7|7338.7|7345.2|7339.2|7344.7|7338.7|0
1648174770000|2022-03-25 02:19:30|7345.2|7339.2|7345.2|7339.2|7345.2|7339.2|7345.2|7339.2|0
1648174780000|2022-03-25 02:19:40|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|7344.9|7338.9|0
1648174810000|2022-03-25 02:20:10|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|7344.7|7338.7|0
1648174840000|2022-03-25 02:20:40|7342.5|7336.5|7345.2|7339.2|7345.2|7339.2|7342.5|7336.5|2
1648174860000|2022-03-25 02:21:00|7344.9|7338.9|7344|7338|7344.9|7338.9|7344|7338|1
1648174870000|2022-03-25 02:21:10|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|7344.2|7338.2|1
1648174880000|2022-03-25 02:21:20|7344.5|7338.5|7346.2|7340.2|7346.2|7340.2|7344.5|7338.5|1
1648174890000|2022-03-25 02:21:30|7346.4|7340.4|7346|7340|7346.4|7340.4|7346|7340|0
1648174900000|2022-03-25 02:21:40|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|7345.7|7339.7|0
1648174910000|2022-03-25 02:21:50|7346|7340|7346.2|7340.2|7346.2|7340.2|7346|7340|0
1648174920000|2022-03-25 02:22:00|7346|7340|7345.7|7339.7|7346|7340|7345.7|7339.7|0
1648174930000|2022-03-25 02:22:10|7346|7340|7346|7340|7346|7340|7346|7340|0
1648174980000|2022-03-25 02:23:00|7346.2|7340.2|7346.4|7340.4|7346.4|7340.4|7346.2|7340.2|0
1648174990000|2022-03-25 02:23:10|7346.7|7340.7|7346.7|7340.7|7346.7|7340.7|7346.4|7340.4|0
1648175000000|2022-03-25 02:23:20|7347.7|7341.7|7347.4|7341.4|7347.7|7341.7|7347.4|7341.4|1
1648175010000|2022-03-25 02:23:30|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|0
1648175020000|2022-03-25 02:23:40|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|7347.4|7341.4|0
1648175030000|2022-03-25 02:23:50|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|7347.2|7341.2|0
1648175040000|2022-03-25 02:24:00|7346.9|7340.9|7347.2|7341.2|7347.4|7341.4|7346.9|7340.9|0
1648175050000|2022-03-25 02:24:10|7345.3|7339.3|7348.2|7342.2|7348.2|7342.2|7345.3|7339.3|0
1648175060000|2022-03-25 02:24:20|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|1
1648175070000|2022-03-25 02:24:30|7348.9|7342.9|7348.4|7342.4|7348.9|7342.9|7348.4|7342.4|0
1648175110000|2022-03-25 02:25:10|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|7348.2|7342.2|0
1648175120000|2022-03-25 02:25:20|7348.4|7342.4|7348.4|7342.4|7348.4|7342.4|7348.2|7342.2|0
1648175230000|2022-03-25 02:27:10|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|7348.7|7342.7|0
1648175280000|2022-03-25 02:28:00|7348.9|7342.9|7348.9|7342.9|7348.9|7342.9|7348.9|7342.9|1
1648175290000|2022-03-25 02:28:10|7348.7|7342.7|7347.6|7341.6|7348.7|7342.7|7347.6|7341.6|0
1648175320000|2022-03-25 02:28:40|7347.1|7341.1|7347.1|7341.1|7347.6|7341.6|7347.1|7341.1|1
1648175330000|2022-03-25 02:28:50|7347.4|7341.4|7348.4|7342.4|7348.4|7342.4|7347.4|7341.4|1
1648175340000|2022-03-25 02:29:00|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|0
1648175360000|2022-03-25 02:29:20|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|7347.6|7341.6|0
1648175380000|2022-03-25 02:29:40|7347.9|7341.9|7347.6|7341.6|7347.9|7341.9|7347.6|7341.6|0
1648175390000|2022-03-25 02:29:50|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|7347.9|7341.9|0
1648175400000|2022-03-25 02:30:00|7347.6|7341.6|7351.4|7345.4|7353.3|7347.3|7347.6|7341.6|3
1648175410000|2022-03-25 02:30:10|7351.9|7345.9|7352.2|7346.2|7352.2|7346.2|7351.9|7345.9|0
1648175420000|2022-03-25 02:30:20|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|7351.9|7345.9|0
1648175430000|2022-03-25 02:30:30|7351.6|7345.6|7349.4|7343.4|7351.6|7345.6|7349.4|7343.4|1
1648175440000|2022-03-25 02:30:40|7349.2|7343.2|7350.2|7340.2|7350.9|7343.2|7349.2|7340.2|0
1648175460000|2022-03-25 02:31:00|7350|7340|7350|7340|7350|7340|7350|7340|0
1648175470000|2022-03-25 02:31:10|7347.2|7341.2|7346.1|7340.1|7347.2|7341.2|7346.1|7340.1|2
1648175480000|2022-03-25 02:31:20|7345.9|7339.9|7345.4|7339.4|7345.9|7339.9|7345.4|7339.4|0
1648175490000|2022-03-25 02:31:30|7346.8|7340.8|7346.4|7340.4|7346.8|7340.8|7346.4|7340.4|0
1648175500000|2022-03-25 02:31:40|7346.1|7340.1|7346.1|7340.1|7346.1|7340.1|7346.1|7340.1|0
1648175510000|2022-03-25 02:31:50|7346.6|7340.6|7343.9|7337.9|7346.6|7340.6|7343.7|7337.7|0
1648175520000|2022-03-25 02:32:00|7344.4|7338.4|7342.1|7336.1|7344.9|7338.9|7342.1|7336.1|2
1648175530000|2022-03-25 02:32:10|7341.4|7335.4|7342.8|7336.8|7342.8|7336.8|7340.4|7334.4|3
1648175540000|2022-03-25 02:32:20|7342.1|7336.1|7341.1|7335.1|7342.8|7336.8|7341.1|7335.1|0
1648175550000|2022-03-25 02:32:30|7341.4|7335.4|7339.2|7333.2|7341.4|7335.4|7339.2|7333.2|1
1648175560000|2022-03-25 02:32:40|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|7340.1|7334.1|0
1648175570000|2022-03-25 02:32:50|7339.9|7333.9|7339.9|7333.9|7340.1|7334.1|7339.4|7333.4|0
1648175580000|2022-03-25 02:33:00|7340.1|7334.1|7340.9|7334.9|7343.4|7334.9|7340.1|7333.1|1
1648175590000|2022-03-25 02:33:10|7340.4|7334.4|7340.1|7334.1|7340.4|7334.4|7339.7|7333.7|0
1648175600000|2022-03-25 02:33:20|7339.1|7333.1|7339.6|7333.6|7340.6|7333.6|7338.2|7330.1|2
1648175610000|2022-03-25 02:33:30|7339.8|7333.8|7343.1|7333.1|7343.4|7334.9|7339.8|7332.9|0
1648175630000|2022-03-25 02:33:50|7342.9|7332.9|7340.6|7334.6|7342.9|7334.6|7340.6|7332.9|0
1648175650000|2022-03-25 02:34:10|7340.9|7334.9|7340.9|7334.9|7340.9|7334.9|7340.9|7334.9|0
1648175670000|2022-03-25 02:34:30|7341.1|7335.1|7342.4|7336.4|7342.6|7336.6|7341.1|7335.1|1
1648175680000|2022-03-25 02:34:40|7341.9|7335.9|7342.1|7336.1|7342.1|7336.1|7341.9|7335.9|0
1648175690000|2022-03-25 02:34:50|7342.4|7336.4|7342.4|7336.4|7342.4|7336.4|7342.4|7336.4|0
1648175700000|2022-03-25 02:35:00|7346.7|7340.7|7346.2|7340.2|7347.6|7341.6|7345.2|7335.7|6
1648175710000|2022-03-25 02:35:10|7345.5|7339.5|7342.9|7336.9|7346.2|7340.2|7341.9|7335.9|1
1648175720000|2022-03-25 02:35:20|7341.9|7335.9|7343.4|7337.4|7343.4|7337.4|7341.2|7335.2|1
1648175730000|2022-03-25 02:35:30|7342.4|7336.4|7342|7336|7342.4|7336.4|7341.7|7335.7|0
1648175740000|2022-03-25 02:35:40|7341.7|7335.7|7342.4|7332.4|7343.9|7336.2|7341.4|7332.4|0
1648175750000|2022-03-25 02:35:50|7343.9|7333.9|7343.9|7333.9|7344.4|7334.9|7340.9|7333.6|0
1648175760000|2022-03-25 02:36:00|7343.6|7333.6|7346.9|7340.9|7347.4|7341.4|7341.8|7331.8|4
1648175770000|2022-03-25 02:36:10|7347.5|7341.5|7351|7341|7351|7342.7|7347.5|7341|6
1648175790000|2022-03-25 02:36:30|7348|7342|7351|7341|7351|7342|7348|7341|0
1648175800000|2022-03-25 02:36:40|7348.4|7342.4|7348|7342|7348.4|7342.4|7348|7342|0
1648175820000|2022-03-25 02:37:00|7347|7341|7348.2|7342.2|7348.9|7342.9|7347|7341|0
1648175830000|2022-03-25 02:37:10|7349.2|7343.2|7353|7343|7353|7343.9|7349.2|7343|1
1648175840000|2022-03-25 02:37:20|7353.5|7343.5|7353.9|7347.9|7353.9|7347.9|7353.5|7343.5|3
1648175850000|2022-03-25 02:37:30|7353|7347|7353.4|7347.4|7353.4|7347.4|7353|7347|0
1648175880000|2022-03-25 02:38:00|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|0
1648175890000|2022-03-25 02:38:10|7353.4|7347.4|7351.9|7345.9|7353.4|7347.4|7351.7|7345.7|0
1648175900000|2022-03-25 02:38:20|7351.7|7345.7|7351.7|7345.7|7351.7|7345.7|7351.7|7345.7|0
1648175910000|2022-03-25 02:38:30|7353.4|7343.4|7346|7340|7353.4|7343.9|7345.4|7339.4|4
1648175920000|2022-03-25 02:38:40|7348.2|7342.2|7347.9|7341.9|7348.4|7342.4|7347.9|7341.9|0
1648175930000|2022-03-25 02:38:50|7348.2|7342.2|7347.4|7341.4|7348.5|7342.5|7347|7341|10
1648175940000|2022-03-25 02:39:00|7347.7|7341.7|7347.4|7341.4|7347.7|7341.7|7347.4|7341.4|0
1648175950000|2022-03-25 02:39:10|7347.7|7341.7|7347.7|7341.7|7347.9|7341.9|7347.4|7341.4|0
1648175960000|2022-03-25 02:39:20|7347.4|7341.4|7347.4|7341.4|7347.9|7341.9|7347.4|7341.4|0
1648175970000|2022-03-25 02:39:30|7347.7|7341.7|7347.4|7341.4|7347.9|7341.9|7347.4|7341.4|0
1648175980000|2022-03-25 02:39:40|7347.7|7341.7|7347.9|7341.9|7347.9|7341.9|7347.7|7341.7|0
1648175990000|2022-03-25 02:39:50|7347.7|7341.7|7347.2|7341.2|7347.7|7341.7|7347.2|7341.2|0
1648176000000|2022-03-25 02:40:00|7348.1|7342.1|7348.1|7342.1|7348.4|7342.4|7347.9|7341.9|3
1648176010000|2022-03-25 02:40:10|7347.9|7341.9|7348.1|7342.1|7348.1|7342.1|7347.9|7341.9|2
1648176020000|2022-03-25 02:40:20|7346.1|7340.1|7341.9|7335.9|7346.1|7340.1|7341.9|7335.9|17
1648176030000|2022-03-25 02:40:30|7341.6|7335.6|7339.4|7333.4|7341.6|7335.6|7339.4|7333.4|3
1648176040000|2022-03-25 02:40:40|7339.9|7333.9|7340.4|7334.4|7340.4|7334.4|7339.9|7333.9|0
1648176060000|2022-03-25 02:41:00|7339.9|7333.9|7340.4|7334.4|7340.4|7334.4|7338.9|7332.9|2
1648176070000|2022-03-25 02:41:10|7339.9|7333.9|7338.1|7332.1|7339.9|7333.9|7337.7|7331.7|7
1648176080000|2022-03-25 02:41:20|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|7331.9|7325.9|22
1648176090000|2022-03-25 02:41:30|7331.4|7325.4|7331.6|7325.6|7332.6|7325.6|7328.1|7322.1|8
1648176110000|2022-03-25 02:41:50|7333.9|7323.9|7331.6|7325.6|7334.1|7325.6|7331.1|7323.1|1
1648176120000|2022-03-25 02:42:00|7331.1|7325.1|7332.6|7326.6|7334.1|7326.6|7330.9|7324.1|0
1648176130000|2022-03-25 02:42:10|7332.4|7326.4|7332.4|7326.4|7332.6|7326.6|7332.4|7326.4|0
1648176140000|2022-03-25 02:42:20|7332.9|7326.9|7332.9|7326.9|7334.6|7326.9|7332.6|7324.4|1
1648176150000|2022-03-25 02:42:30|7333.4|7327.4|7335.1|7325.1|7335.6|7327.9|7332.9|7325.1|0
1648176160000|2022-03-25 02:42:40|7333.1|7327.1|7333.9|7327.9|7335.4|7327.9|7333.1|7324.4|0
1648176210000|2022-03-25 02:43:30|7333.6|7327.6|7335.4|7329.4|7335.4|7329.4|7332.5|7326.5|2
1648176220000|2022-03-25 02:43:40|7335.3|7329.3|7335.6|7329.6|7335.6|7329.6|7335.3|7329.3|0
1648176240000|2022-03-25 02:44:00|7335.8|7329.8|7337.1|7331.1|7337.1|7331.1|7335.8|7329.8|1
1648176250000|2022-03-25 02:44:10|7337.4|7331.4|7337.1|7331.1|7337.6|7331.6|7337.1|7331.1|2
1648176270000|2022-03-25 02:44:30|7337.4|7331.4|7337.6|7331.6|7337.6|7331.6|7337.4|7331.4|0
1648176300000|2022-03-25 02:45:00|7338.3|7332.3|7340.3|7334.3|7340.3|7334.3|7338.3|7332.3|1
1648176310000|2022-03-25 02:45:10|7340.6|7334.6|7343.6|7337.6|7343.6|7337.6|7340.6|7334.6|1
1648176320000|2022-03-25 02:45:20|7344.1|7338.1|7341.1|7326.1|7344.1|7338.1|7339.3|7326.1|3
1648176330000|2022-03-25 02:45:30|7341.6|7326.6|7338.1|7328.1|7341.6|7329.6|7338.1|7326.6|0
1648176340000|2022-03-25 02:45:40|7337.8|7327.8|7337.9|7327.9|7337.9|7327.9|7333.8|7327.6|1
1648176350000|2022-03-25 02:45:50|7338.1|7328.1|7338.1|7328.1|7338.1|7328.1|7338.1|7328.1|0
1648176360000|2022-03-25 02:46:00|7336.4|7330.4|7339.6|7329.6|7339.6|7331.1|7336.4|7329.6|0
1648176370000|2022-03-25 02:46:10|7339.9|7329.9|7340.6|7330.6|7341.1|7332.8|7338.4|7329.8|0
1648176440000|2022-03-25 02:47:20|7340.9|7330.9|7340.6|7330.6|7340.9|7330.9|7340.6|7330.6|0
1648176450000|2022-03-25 02:47:30|7341.6|7331.6|7341.8|7331.8|7341.8|7331.8|7341.6|7331.6|0
1648176460000|2022-03-25 02:47:40|7341.6|7331.6|7341.6|7331.6|7341.6|7331.6|7341.6|7331.6|0
1648176480000|2022-03-25 02:48:00|7342.3|7332.3|7344.1|7334.1|7345.9|7334.1|7342.3|7330.4|0
1648176490000|2022-03-25 02:48:10|7341.8|7335.8|7341.8|7335.8|7341.8|7335.8|7341.8|7335.8|0
1648176520000|2022-03-25 02:48:40|7342.4|7336.4|7342.8|7336.8|7342.8|7336.8|7342.4|7336.4|0
1648176540000|2022-03-25 02:49:00|7342.6|7336.6|7341.1|7335.1|7342.6|7336.6|7341.1|7335.1|1
1648176550000|2022-03-25 02:49:10|7340.8|7334.8|7341.1|7335.1|7341.6|7335.6|7340.8|7334.8|0
1648176560000|2022-03-25 02:49:20|7341.8|7335.8|7341.6|7335.6|7341.8|7335.8|7341.6|7335.6|0
1648176570000|2022-03-25 02:49:30|7342.1|7336.1|7341.3|7335.3|7342.8|7336.8|7341.3|7335.3|1
1648176580000|2022-03-25 02:49:40|7341.6|7335.6|7345.8|7335.8|7346|7336.1|7341.3|7335.3|1
1648176590000|2022-03-25 02:49:50|7344.3|7338.3|7345.8|7335.8|7345.8|7338.3|7344.3|7335.8|1
1648176600000|2022-03-25 02:50:00|7343.1|7337.1|7345.3|7335.3|7345.3|7337.1|7342.8|7335.1|0
1648176610000|2022-03-25 02:50:10|7342.3|7336.3|7341.3|7331.3|7342.3|7336.3|7341.3|7331.3|0
1648176620000|2022-03-25 02:50:20|7338.3|7332.3|7336.8|7330.8|7338.3|7332.3|7336.8|7330.8|0
1648176630000|2022-03-25 02:50:30|7341.8|7331.8|7342.3|7332.3|7342.3|7332.3|7341.8|7331.8|1
1648176640000|2022-03-25 02:50:40|7340.8|7334.8|7343.6|7333.6|7343.6|7335.3|7340.8|7333.6|0
1648176650000|2022-03-25 02:50:50|7343.8|7333.8|7343.8|7333.8|7343.8|7333.8|7343.8|7333.8|0
1648176670000|2022-03-25 02:51:10|7343.6|7333.6|7340.8|7334.8|7343.6|7335.3|7340.8|7333.6|0
1648176680000|2022-03-25 02:51:20|7340.5|7334.5|7338.8|7328.8|7340.8|7334.5|7337.6|7328.8|1
1648176690000|2022-03-25 02:51:30|7337.1|7331.1|7337.3|7331.3|7340.3|7331.3|7337.1|7328.8|0
1648176700000|2022-03-25 02:51:40|7340.3|7330.3|7339.5|7329.5|7340.5|7331.8|7337.8|7329.5|0
1648176710000|2022-03-25 02:51:50|7339.3|7329.3|7337.3|7331.3|7339.3|7331.5|7337.3|7329.3|0
1648176720000|2022-03-25 02:52:00|7337.5|7331.5|7337.8|7331.8|7337.8|7331.8|7337|7331|0
1648176730000|2022-03-25 02:52:10|7337.5|7331.5|7337.2|7331.2|7337.5|7331.5|7337.2|7331.2|0
1648176740000|2022-03-25 02:52:20|7336.8|7330.8|7336|7330|7336.8|7330.8|7336|7330|0
1648176760000|2022-03-25 02:52:40|7335.8|7329.8|7335.2|7329.2|7336|7330|7335.2|7329.2|1
1648176770000|2022-03-25 02:52:50|7337.5|7327.5|7335.2|7329.2|7337.5|7329.2|7335.2|7327.5|0
1648176780000|2022-03-25 02:53:00|7337.5|7327.5|7335.2|7329.2|7337.5|7329.2|7335.2|7327.5|0
1648176790000|2022-03-25 02:53:10|7337.5|7327.5|7337.5|7327.5|7337.5|7327.5|7337.5|7327.5|0
1648176800000|2022-03-25 02:53:20|7337.3|7327.3|7337.3|7327.3|7337.3|7327.3|7337.3|7327.3|0
1648176810000|2022-03-25 02:53:30|7337|7327|7332.5|7326.5|7337|7327|7332.5|7325.3|7
1648176820000|2022-03-25 02:53:40|7332|7326|7331.5|7325.5|7335.3|7326.1|7331.5|7323.8|0
1648176830000|2022-03-25 02:53:50|7331|7325|7331|7325|7331|7325|7331|7325|0
1648176850000|2022-03-25 02:54:10|7331.5|7325.5|7332.3|7326.3|7332.3|7326.3|7331.5|7325.5|1
1648176860000|2022-03-25 02:54:20|7333.3|7323.3|7331.3|7321.3|7333.3|7323.6|7329.6|7321.3|1
1648176870000|2022-03-25 02:54:30|7333.8|7318.8|7331.6|7321.6|7333.8|7321.6|7331.3|7318.8|2
1648176880000|2022-03-25 02:54:40|7331.3|7321.3|7330.3|7320.3|7331.3|7322.6|7327.4|7320.3|1
1648176890000|2022-03-25 02:54:50|7327.8|7321.8|7330.3|7320.3|7330.6|7321.8|7327.8|7320.3|0
1648176900000|2022-03-25 02:55:00|7328.1|7322.1|7329.6|7323.6|7330.6|7323.6|7327.3|7320.3|0
1648176910000|2022-03-25 02:55:10|7329.8|7323.8|7330.5|7324.5|7330.5|7324.5|7329.8|7323.8|0
1648176920000|2022-03-25 02:55:20|7330.8|7324.8|7336.6|7326.6|7336.6|7328.3|7330.8|7324.8|2
1648176930000|2022-03-25 02:55:30|7333.8|7327.8|7336|7326|7336.6|7328.3|7333|7326|0
1648176940000|2022-03-25 02:55:40|7333.5|7327.5|7333.3|7323.3|7333.5|7327.5|7330.5|7322.8|0
1648176950000|2022-03-25 02:55:50|7331|7325|7330.3|7324.3|7333.3|7325|7330.3|7322.6|0
1648176960000|2022-03-25 02:56:00|7332.8|7322.8|7337.8|7322.8|7337.8|7322.8|7332.8|7322.5|0
1648177000000|2022-03-25 02:56:40|7338.2|7323.2|7337.7|7322.7|7338.2|7323.2|7337.7|7322.7|1
1648177010000|2022-03-25 02:56:50|7338.5|7323.5|7339.3|7324.3|7339.3|7324.3|7338.5|7323.5|0
1648177020000|2022-03-25 02:57:00|7340|7325|7339.8|7324.8|7340.3|7325.3|7339.3|7324.3|0
1648177050000|2022-03-25 02:57:30|7339.5|7324.5|7336.2|7326.2|7339.5|7326.2|7335.7|7324|0
1648177060000|2022-03-25 02:57:40|7336|7326|7336|7326|7336.2|7326.2|7335.7|7325.7|0
1648177070000|2022-03-25 02:57:50|7335.7|7325.7|7336|7326|7336.2|7326.2|7335.7|7325.7|0
1648177080000|2022-03-25 02:58:00|7336.2|7326.2|7336.2|7326.2|7336.2|7326.2|7335.7|7325.7|0
1648177090000|2022-03-25 02:58:10|7336|7326|7335.7|7325.7|7336|7326|7335.7|7325.7|0
1648177110000|2022-03-25 02:58:30|7335.5|7325.5|7332.5|7326.5|7335.5|7326.5|7332.5|7325.3|0
1648177120000|2022-03-25 02:58:40|7331.1|7325.1|7330|7324|7334.2|7326.5|7330|7324|4
1648177130000|2022-03-25 02:58:50|7329.5|7323.5|7326.7|7320.7|7329.5|7323.5|7326.7|7320.7|30
1648177140000|2022-03-25 02:59:00|7327.5|7321.5|7327.7|7321.7|7327.7|7321.7|7327.5|7321.5|3
1648177150000|2022-03-25 02:59:10|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|7328.2|7322.2|1
1648177160000|2022-03-25 02:59:20|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|7328.5|7322.5|1
1648177170000|2022-03-25 02:59:30|7327.8|7321.8|7325.5|7319.5|7327.8|7321.8|7325.3|7319.3|21
1648177180000|2022-03-25 02:59:40|7326|7320|7327.3|7321.3|7327.8|7321.8|7326|7320|3
1648177190000|2022-03-25 02:59:50|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|0
1648177200000|2022-03-25 03:00:00|7327.8|7321.8|7327.3|7321.3|7327.8|7321.8|7327.3|7321.3|0
1648177210000|2022-03-25 03:00:10|7327|7321|7326.8|7320.8|7327|7321|7326.8|7320.8|1
1648177220000|2022-03-25 03:00:20|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|0
1648177230000|2022-03-25 03:00:30|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|0
1648177250000|2022-03-25 03:00:50|7327.6|7321.6|7325.8|7319.8|7327.6|7321.6|7325.6|7319.6|0
1648177260000|2022-03-25 03:01:00|7326.1|7320.1|7326.3|7320.3|7326.8|7320.8|7326.1|7320.1|2
1648177270000|2022-03-25 03:01:10|7325.8|7319.8|7325.8|7319.8|7326.3|7320.3|7325.1|7319.1|1
1648177280000|2022-03-25 03:01:20|7326.8|7320.8|7327.3|7321.3|7327.3|7321.3|7326.3|7320.3|2
1648177290000|2022-03-25 03:01:30|7326.8|7320.8|7326.3|7320.3|7326.8|7320.8|7325.8|7319.8|0
1648177300000|2022-03-25 03:01:40|7326.1|7320.1|7325.6|7319.6|7326.1|7320.1|7325.3|7319.3|0
1648177310000|2022-03-25 03:01:50|7325.3|7319.3|7325.8|7319.8|7325.8|7319.8|7325.3|7319.3|0
1648177320000|2022-03-25 03:02:00|7325.3|7319.3|7326.1|7320.1|7326.1|7320.1|7325.1|7319.1|1
1648177330000|2022-03-25 03:02:10|7326.4|7320.4|7326.1|7320.1|7326.4|7320.4|7325.6|7319.6|0
1648177340000|2022-03-25 03:02:20|7325.6|7319.6|7325.9|7319.9|7326.1|7320.1|7324.8|7318.8|1
1648177350000|2022-03-25 03:02:30|7326.1|7320.1|7324.6|7318.6|7326.1|7320.1|7324.6|7318.6|8
1648177360000|2022-03-25 03:02:40|7321.4|7315.4|7320.1|7314.1|7321.4|7315.4|7318.6|7312.6|8
1648177370000|2022-03-25 03:02:50|7320.3|7314.3|7321.8|7315.8|7321.8|7315.8|7320.3|7314.3|0
1648177380000|2022-03-25 03:03:00|7322.1|7316.1|7324.8|7314.8|7324.8|7316.3|7322.1|7314.8|0
1648177390000|2022-03-25 03:03:10|7322.3|7316.3|7328.1|7313.1|7328.1|7316.3|7321.8|7312.9|2
1648177400000|2022-03-25 03:03:20|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1648177410000|2022-03-25 03:03:30|7328.1|7313.1|7321.8|7315.8|7328.1|7315.8|7321.8|7313.1|0
1648177430000|2022-03-25 03:03:50|7320.5|7314.5|7323.1|7317.1|7323.6|7317.6|7320.5|7314.5|1
1648177440000|2022-03-25 03:04:00|7322.6|7316.6|7322.1|7316.1|7322.6|7316.6|7322.1|7316.1|0
1648177450000|2022-03-25 03:04:10|7323.6|7317.6|7325.6|7315.6|7325.9|7317.6|7321.6|7315.6|2
1648177460000|2022-03-25 03:04:20|7326.6|7316.6|7326.3|7316.3|7326.6|7316.6|7326.3|7316.3|0
1648177470000|2022-03-25 03:04:30|7325.6|7315.6|7323.3|7317.3|7325.6|7317.6|7323.3|7315.6|0
1648177480000|2022-03-25 03:04:40|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.6|7316.6|0
1648177490000|2022-03-25 03:04:50|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|0
1648177500000|2022-03-25 03:05:00|7326.8|7316.8|7325.1|7319.1|7326.8|7319.1|7324.1|7316.8|3
1648177510000|2022-03-25 03:05:10|7327.1|7317.1|7323.8|7317.8|7327.1|7318.6|7323.8|7316.8|0
1648177530000|2022-03-25 03:05:30|7325.8|7319.8|7326.3|7320.3|7326.3|7320.3|7325.8|7319.8|1
1648177540000|2022-03-25 03:05:40|7326|7320|7328.8|7322.8|7328.8|7322.8|7326|7320|6
1648177550000|2022-03-25 03:05:50|7328.3|7322.3|7325.8|7319.8|7328.6|7322.6|7325.1|7319.1|0
1648177560000|2022-03-25 03:06:00|7326.3|7320.3|7326.1|7320.1|7326.4|7320.4|7325.6|7319.6|0
1648177570000|2022-03-25 03:06:10|7326.6|7320.6|7326.1|7320.1|7326.6|7320.6|7326.1|7320.1|0
1648177580000|2022-03-25 03:06:20|7326.8|7320.8|7326.9|7320.9|7327.3|7321.3|7326.3|7320.3|0
1648177600000|2022-03-25 03:06:40|7327.1|7321.1|7329.1|7323.1|7332.1|7323.1|7327.1|7321.1|3
1648177610000|2022-03-25 03:06:50|7329.3|7323.3|7331.6|7321.6|7331.6|7323.3|7329.3|7321.6|0
1648177620000|2022-03-25 03:07:00|7331.4|7321.4|7335.1|7320.1|7335.1|7323.1|7329.1|7320.1|0
1648177630000|2022-03-25 03:07:10|7332.1|7322.1|7335.1|7320.1|7335.1|7322.1|7331.6|7320.1|0
1648177640000|2022-03-25 03:07:20|7332.9|7322.9|7333.6|7323.6|7333.6|7323.6|7332.9|7322.9|0
1648177660000|2022-03-25 03:07:40|7331.9|7325.9|7332.6|7326.6|7333.1|7327.1|7331.9|7325.9|0
1648177680000|2022-03-25 03:08:00|7333.3|7327.3|7335.6|7329.6|7335.8|7329.8|7332.6|7326.6|6
1648177690000|2022-03-25 03:08:10|7335.3|7329.3|7334.1|7328.1|7335.3|7329.3|7333.6|7327.6|0
1648177700000|2022-03-25 03:08:20|7334.3|7328.3|7334.6|7328.6|7334.6|7328.6|7334.3|7328.3|0
1648177720000|2022-03-25 03:08:40|7336.1|7330.1|7336.1|7330.1|7336.1|7330.1|7336.1|7330.1|1
1648177740000|2022-03-25 03:09:00|7337.6|7327.6|7334.1|7328.1|7337.6|7329.6|7334.1|7327.6|0
1648177750000|2022-03-25 03:09:10|7334.3|7328.3|7334.6|7328.6|7334.6|7328.6|7334.3|7328.3|0
1648177760000|2022-03-25 03:09:20|7334.3|7328.3|7334.1|7328.1|7334.3|7328.3|7334.1|7328.1|1
1648177770000|2022-03-25 03:09:30|7333.1|7327.1|7332.6|7326.6|7333.1|7327.1|7332.6|7326.6|0
1648177780000|2022-03-25 03:09:40|7332.8|7326.8|7335.1|7329.1|7335.6|7329.6|7332.8|7326.8|6
1648177800000|2022-03-25 03:10:00|7336.3|7326.3|7334.6|7328.6|7336.3|7328.6|7334.1|7326.3|0
1648177810000|2022-03-25 03:10:10|7336.1|7330.1|7334.1|7328.1|7336.1|7330.1|7334.1|7328.1|1
1648177820000|2022-03-25 03:10:20|7334.8|7328.8|7335.1|7329.1|7335.1|7329.1|7334.8|7328.8|0
1648177830000|2022-03-25 03:10:30|7335.6|7329.6|7336.6|7330.6|7336.6|7330.6|7335.1|7329.1|1
1648177840000|2022-03-25 03:10:40|7336.8|7330.8|7338.1|7332.1|7338.1|7332.1|7335.5|7329.5|1
1648177860000|2022-03-25 03:11:00|7338.8|7332.8|7338.8|7332.8|7338.8|7332.8|7338.8|7332.8|0
1648177870000|2022-03-25 03:11:10|7339.6|7333.6|7339.6|7333.6|7340.6|7333.6|7339.6|7330.6|0
1648177880000|2022-03-25 03:11:20|7340.6|7330.6|7340.6|7330.6|7340.6|7330.6|7340.6|7330.6|0
1648177910000|2022-03-25 03:11:50|7342.1|7327.1|7339.1|7329.1|7342.1|7329.6|7339.1|7327.1|0
1648177940000|2022-03-25 03:12:20|7339.6|7329.6|7340.3|7330.3|7340.3|7330.3|7339.1|7329.1|0
1648177950000|2022-03-25 03:12:30|7340.1|7330.1|7340.1|7330.1|7340.1|7330.1|7340.1|7330.1|0
1648177960000|2022-03-25 03:12:40|7339.8|7329.8|7339.6|7329.6|7339.8|7329.8|7339.6|7329.6|0
1648177980000|2022-03-25 03:13:00|7340.6|7330.6|7340.3|7330.3|7340.6|7330.6|7340.1|7330.1|0
1648177990000|2022-03-25 03:13:10|7340.6|7330.6|7340.6|7330.6|7340.6|7330.6|7340.1|7330.1|0
1648178000000|2022-03-25 03:13:20|7340.1|7334.1|7340.1|7330.1|7340.6|7334.1|7339.8|7330.1|0
1648178030000|2022-03-25 03:13:50|7340.6|7330.6|7340.1|7330.1|7340.6|7330.6|7340.1|7330.1|0
1648178050000|2022-03-25 03:14:10|7339.8|7329.8|7333.8|7327.8|7339.8|7329.8|7333.8|7327.8|0
1648178070000|2022-03-25 03:14:30|7335|7325|7333.1|7323.1|7335|7325|7333.1|7323.1|0
1648178080000|2022-03-25 03:14:40|7333.6|7323.6|7333.6|7323.6|7333.6|7323.6|7333.6|7323.6|0
1648178100000|2022-03-25 03:15:00|7333.1|7323.1|7333.6|7323.6|7333.6|7323.6|7333.1|7323.1|0
1648178110000|2022-03-25 03:15:10|7330.8|7324.8|7331.1|7325.1|7331.1|7325.1|7330.8|7324.8|0
1648178120000|2022-03-25 03:15:20|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|7330.6|7324.6|0
1648178160000|2022-03-25 03:16:00|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|7331.1|7325.1|0
1648178170000|2022-03-25 03:16:10|7331.5|7325.5|7334.1|7328.1|7336.6|7328.6|7331.5|7325.5|2
1648178190000|2022-03-25 03:16:30|7335.6|7329.6|7335.6|7329.6|7335.6|7329.6|7335.6|7329.6|0
1648178210000|2022-03-25 03:16:50|7333.6|7327.6|7333.1|7327.1|7333.6|7327.6|7333.1|7327.1|4
1648178220000|2022-03-25 03:17:00|7332.6|7326.6|7333.1|7327.1|7333.1|7327.1|7331.8|7325.8|3
1648178230000|2022-03-25 03:17:10|7332.1|7326.1|7330.6|7324.6|7332.1|7326.1|7330.6|7324.6|1
1648178240000|2022-03-25 03:17:20|7330.3|7324.3|7330.6|7320.6|7330.6|7324.3|7329.8|7320.6|1
1648178250000|2022-03-25 03:17:30|7327.5|7321.5|7327.1|7321.1|7327.5|7321.5|7326.6|7320.6|1
1648178260000|2022-03-25 03:17:40|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|0
1648178280000|2022-03-25 03:18:00|7328.8|7322.8|7328.1|7322.1|7328.8|7322.8|7328.1|7322.1|1
1648178300000|2022-03-25 03:18:20|7328.6|7322.6|7329|7323|7329.3|7323.3|7328.1|7322.1|2
1648178310000|2022-03-25 03:18:30|7328.8|7322.8|7329.1|7323.1|7329.6|7323.6|7327.8|7321.8|6
1648178320000|2022-03-25 03:18:40|7328.1|7322.1|7330.3|7324.3|7331.3|7325.3|7328.1|7322.1|0
1648178330000|2022-03-25 03:18:50|7329.8|7323.8|7330.8|7324.8|7330.8|7324.8|7329.8|7323.8|0
1648178340000|2022-03-25 03:19:00|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|0
1648178350000|2022-03-25 03:19:10|7330.3|7324.3|7329.3|7323.3|7330.3|7324.3|7327.8|7321.8|0
1648178360000|2022-03-25 03:19:20|7329|7323|7329.3|7323.3|7329.3|7323.3|7329|7323|0
1648178370000|2022-03-25 03:19:30|7331.8|7321.8|7330.1|7324.1|7331.8|7324.6|7329.1|7321.8|0
1648178380000|2022-03-25 03:19:40|7329.3|7323.3|7329.3|7323.3|7331.8|7323.6|7328.1|7321.6|0
1648178390000|2022-03-25 03:19:50|7331.6|7321.6|7330.1|7324.1|7331.6|7324.1|7329.1|7321.3|0
1648178400000|2022-03-25 03:20:00|7330.6|7324.6|7330.3|7324.3|7331.6|7325.6|7329.5|7323.5|0
1648178410000|2022-03-25 03:20:10|7330.6|7324.6|7329.3|7323.3|7331.1|7325.1|7329.1|7323.1|0
1648178420000|2022-03-25 03:20:20|7329.1|7323.1|7330.3|7324.3|7330.3|7324.3|7329.1|7323.1|0
1648178430000|2022-03-25 03:20:30|7329.3|7323.3|7328.3|7322.3|7330.8|7324.8|7327.6|7321.6|9
1648178440000|2022-03-25 03:20:40|7327.8|7321.8|7327.8|7321.8|7328.8|7322.8|7327.1|7321.1|1
1648178450000|2022-03-25 03:20:50|7326.1|7320.1|7325.3|7319.3|7326.1|7320.1|7325.1|7319.1|2
1648178460000|2022-03-25 03:21:00|7326.1|7320.1|7326.8|7320.8|7327.8|7321.8|7325.8|7319.8|0
1648178470000|2022-03-25 03:21:10|7328.6|7318.6|7327.8|7317.8|7328.6|7318.6|7327.8|7317.8|0
1648178480000|2022-03-25 03:21:20|7328.3|7318.3|7328.3|7318.3|7328.3|7320.8|7325.5|7317.8|1
1648178490000|2022-03-25 03:21:30|7326.8|7320.8|7326.8|7320.8|7328.8|7320.8|7326.3|7317.8|0
1648178500000|2022-03-25 03:21:40|7328.3|7318.3|7324.3|7318.3|7328.3|7320.8|7324.3|7317.8|0
1648178510000|2022-03-25 03:21:50|7325.6|7319.6|7326.8|7320.8|7326.8|7320.8|7325.6|7319.6|0
1648178520000|2022-03-25 03:22:00|7327.8|7317.8|7327.8|7317.8|7328.3|7320.8|7326.3|7317.8|0
1648178530000|2022-03-25 03:22:10|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|0
1648178560000|2022-03-25 03:22:40|7326.1|7320.1|7327.6|7317.6|7327.6|7320.1|7326.1|7317.6|0
1648178570000|2022-03-25 03:22:50|7328.3|7318.3|7327.6|7317.6|7328.3|7320.8|7326.8|7317.6|0
1648178580000|2022-03-25 03:23:00|7328.3|7318.3|7327.3|7321.3|7328.3|7321.3|7326.6|7318.3|4
1648178590000|2022-03-25 03:23:10|7327.8|7321.8|7328.3|7318.3|7328.3|7321.8|7327|7318.3|3
1648178600000|2022-03-25 03:23:20|7327.8|7317.8|7325.8|7315.8|7327.8|7317.8|7325.8|7315.8|0
1648178630000|2022-03-25 03:23:50|7323.9|7313.9|7320.5|7314.5|7323.9|7315|7320.5|7313.9|3
1648178650000|2022-03-25 03:24:10|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|0
1648178660000|2022-03-25 03:24:20|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|0
1648178670000|2022-03-25 03:24:30|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|1
1648178680000|2022-03-25 03:24:40|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|0
1648178710000|2022-03-25 03:25:10|7320.1|7314.1|7321.1|7315.1|7321.3|7315.3|7320.1|7314.1|1
1648178720000|2022-03-25 03:25:20|7321.3|7315.3|7321.6|7315.6|7322.3|7316.3|7321.3|7315.3|1
1648178730000|2022-03-25 03:25:30|7322.1|7316.1|7324.6|7318.6|7324.6|7318.6|7322.1|7316.1|1
1648178740000|2022-03-25 03:25:40|7326.3|7320.3|7328.6|7322.6|7328.6|7322.6|7326.3|7320.3|1
1648178750000|2022-03-25 03:25:50|7328.8|7322.8|7333.8|7327.8|7334.8|7327.8|7328.8|7322.8|4
1648178760000|2022-03-25 03:26:00|7333.6|7327.6|7337.1|7327.1|7337.1|7330.6|7333.6|7326.6|1
1648178770000|2022-03-25 03:26:10|7336.6|7326.6|7338.6|7323.6|7338.8|7326.8|7336.6|7323.6|4
1648178780000|2022-03-25 03:26:20|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|0
1648178790000|2022-03-25 03:26:30|7330.1|7320.1|7327.6|7321.6|7330.1|7322.6|7327.6|7319.3|4
1648178800000|2022-03-25 03:26:40|7328.1|7322.1|7334.8|7319.8|7334.8|7322.1|7328.1|7319.8|1
1648178820000|2022-03-25 03:27:00|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|7332.8|7322.8|0
1648178830000|2022-03-25 03:27:10|7333|7323|7332|7322|7333|7324|7329.8|7321.8|0
1648178840000|2022-03-25 03:27:20|7331.3|7321.3|7331.3|7321.3|7331.3|7321.3|7331.3|7321.3|0
1648178850000|2022-03-25 03:27:30|7330.3|7324.3|7335.4|7329.4|7336.6|7329.4|7330.3|7324.3|1
1648178860000|2022-03-25 03:27:40|7336.1|7330.1|7340.8|7330.8|7340.8|7333.8|7334.3|7325.6|5
1648178870000|2022-03-25 03:27:50|7339.3|7333.3|7336.1|7330.1|7341.1|7333.8|7336.1|7330.1|0
1648178890000|2022-03-25 03:28:10|7333.6|7327.6|7334.8|7324.8|7336.6|7327.6|7331.8|7321.6|3
1648178900000|2022-03-25 03:28:20|7334.6|7324.6|7330.1|7324.1|7335.3|7326.8|7329.8|7323.1|0
1648178910000|2022-03-25 03:28:30|7330.8|7324.8|7333.1|7323.1|7333.1|7324.8|7330.8|7322.8|0
1648178920000|2022-03-25 03:28:40|7333.5|7323.5|7333.5|7323.5|7333.5|7323.5|7333.5|7323.5|0
1648178940000|2022-03-25 03:29:00|7331.3|7325.3|7333.1|7323.1|7333.5|7325.3|7331.3|7323.1|0
1648178950000|2022-03-25 03:29:10|7333.5|7323.5|7330.5|7324.5|7333.5|7324.8|7330.5|7323.5|0
1648178960000|2022-03-25 03:29:20|7328.6|7322.6|7330.8|7320.8|7331.5|7322.6|7328.6|7320.8|0
1648178970000|2022-03-25 03:29:30|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|7328.6|7322.6|0
1648178990000|2022-03-25 03:29:50|7330.8|7320.8|7328.8|7318.8|7330.8|7322.6|7328.3|7318.8|1
1648179010000|2022-03-25 03:30:10|7328.5|7318.5|7329.7|7314.7|7329.7|7318.5|7323.7|7314.5|2
1648179040000|2022-03-25 03:30:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1648179060000|2022-03-25 03:31:00|7330.5|7315.5|7330|7315|7330.5|7315.5|7330|7315|2
1648179070000|2022-03-25 03:31:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1648179160000|2022-03-25 03:32:40|7325.5|7315.5|7321.3|7315.3|7325.5|7315.5|7321.3|7315.3|2
1648179180000|2022-03-25 03:33:00|7321.8|7315.8|7322.3|7316.3|7322.3|7316.3|7321.8|7315.8|0
1648179190000|2022-03-25 03:33:10|7321.7|7315.7|7328.7|7313.7|7328.7|7315.7|7321.7|7313.5|1
1648179210000|2022-03-25 03:33:30|7330.3|7315.3|7328|7318|7330.3|7318|7328|7315.3|0
1648179300000|2022-03-25 03:35:00|7329.5|7314.5|7328.2|7313.2|7329.5|7314.5|7318.7|7312.7|2
1648179340000|2022-03-25 03:35:40|7328.8|7313.8|7320.2|7314.2|7328.8|7316.6|7320.2|7313.8|0
1648179350000|2022-03-25 03:35:50|7319.2|7313.2|7323.2|7313.2|7323.2|7313.2|7318.7|7312.7|2
1648179390000|2022-03-25 03:36:30|7323.7|7313.7|7322|7316|7323.7|7316|7322|7313.7|0
1648179400000|2022-03-25 03:36:40|7323.5|7313.5|7322|7316|7323.5|7316|7321.8|7313.5|0
1648179420000|2022-03-25 03:37:00|7321|7315|7321|7315|7321|7315|7321|7315|0
1648179430000|2022-03-25 03:37:10|7320.8|7314.8|7321.3|7315.3|7321.3|7315.3|7320.8|7314.8|0
1648179450000|2022-03-25 03:37:30|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|7321.5|7315.5|0
1648179470000|2022-03-25 03:37:50|7324.3|7314.3|7323.8|7317.8|7324.3|7317.8|7323.8|7314.3|2
1648179510000|2022-03-25 03:38:30|7324|7318|7324|7318|7324|7318|7324|7318|0
1648179520000|2022-03-25 03:38:40|7324.3|7318.3|7326.5|7320.5|7327.3|7321.3|7324.3|7318.3|4
1648179530000|2022-03-25 03:38:50|7325.5|7319.5|7323|7317|7325.5|7319.5|7323|7317|0
1648179540000|2022-03-25 03:39:00|7322.8|7316.8|7322|7316|7322.8|7316.8|7322|7316|0
1648179560000|2022-03-25 03:39:20|7322.6|7316.6|7323|7317|7323|7317|7322.6|7316.6|0
1648179570000|2022-03-25 03:39:30|7322|7316|7322.5|7316.5|7323|7317|7322|7316|1
1648179580000|2022-03-25 03:39:40|7323|7317|7323|7317|7323|7317|7323|7317|0
1648179600000|2022-03-25 03:40:00|7322.8|7316.8|7322.8|7316.8|7322.8|7316.8|7322.5|7316.5|0
1648179610000|2022-03-25 03:40:10|7323|7317|7323|7317|7323|7317|7323|7317|0
1648179630000|2022-03-25 03:40:30|7322.8|7316.8|7323|7317|7323|7317|7322.5|7316.5|0
1648179640000|2022-03-25 03:40:40|7322.5|7316.5|7323|7317|7323|7317|7322.5|7316.5|1
1648179650000|2022-03-25 03:40:50|7322.8|7316.8|7323|7317|7323|7317|7322.8|7316.8|1
1648179660000|2022-03-25 03:41:00|7322.8|7316.8|7322.5|7316.5|7322.8|7316.8|7322.5|7316.5|0
1648179700000|2022-03-25 03:41:40|7322.8|7316.8|7323|7317|7323|7317|7322.8|7316.8|0
1648179720000|2022-03-25 03:42:00|7322|7316|7321.5|7315.5|7322|7316|7321.5|7315.5|1
1648179750000|2022-03-25 03:42:30|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.5|7315.5|1
1648179780000|2022-03-25 03:43:00|7322.5|7316.5|7322.5|7316.5|7322.5|7316.5|7322.5|7316.5|0
1648179790000|2022-03-25 03:43:10|7321|7315|7321|7315|7321|7315|7321|7315|2
1648179820000|2022-03-25 03:43:40|7320.8|7314.8|7320|7314|7320.8|7314.8|7319.5|7313.5|1
1648179850000|2022-03-25 03:44:10|7320.3|7314.3|7320.5|7314.5|7320.5|7314.5|7320.3|7314.3|0
1648179860000|2022-03-25 03:44:20|7320.3|7314.3|7317.8|7311.8|7320.3|7314.3|7317.8|7311.8|1
1648179880000|2022-03-25 03:44:40|7318|7312|7318|7312|7318|7312|7318|7312|0
1648179890000|2022-03-25 03:44:50|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|0
1648179910000|2022-03-25 03:45:10|7318|7312|7318|7312|7318|7312|7318|7312|0
1648179930000|2022-03-25 03:45:30|7318.3|7312.3|7320.5|7314.5|7320.5|7314.5|7318.3|7312.3|2
1648179940000|2022-03-25 03:45:40|7320.8|7314.8|7321|7315|7321|7315|7320.8|7314.8|0
1648179950000|2022-03-25 03:45:50|7321.3|7315.3|7321.8|7315.8|7322.5|7316.5|7321.3|7315.3|0
1648179960000|2022-03-25 03:46:00|7322|7316|7322|7316|7322|7316|7322|7316|0
1648179980000|2022-03-25 03:46:20|7322.3|7316.3|7323|7317|7323|7317|7322.3|7316.3|0
1648180000000|2022-03-25 03:46:40|7323.5|7317.5|7322|7316|7323.5|7317.5|7321.5|7315.5|2
1648180050000|2022-03-25 03:47:30|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|7321.8|7315.8|0
1648180060000|2022-03-25 03:47:40|7321.5|7315.5|7320|7314|7321.5|7315.5|7320|7314|1
1648180120000|2022-03-25 03:48:40|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|1
1648180220000|2022-03-25 03:50:20|7320.2|7314.2|7320|7314|7320.2|7314.2|7319|7313|0
1648180280000|2022-03-25 03:51:20|7319.8|7313.8|7319|7313|7319.8|7313.8|7319|7313|1
1648180300000|2022-03-25 03:51:40|7318|7312|7317.5|7311.5|7318|7312|7317.5|7311.5|1
1648180310000|2022-03-25 03:51:50|7317.8|7311.8|7318.5|7312.5|7318.5|7312.5|7317.8|7311.8|0
1648180350000|2022-03-25 03:52:30|7319|7313|7319|7313|7319|7313|7319|7313|0
1648180360000|2022-03-25 03:52:40|7318.5|7312.5|7318.8|7312.8|7318.8|7312.8|7317.7|7311.7|1
1648180380000|2022-03-25 03:53:00|7319|7313|7318.5|7312.5|7319|7313|7318.5|7312.5|0
1648180470000|2022-03-25 03:54:30|7318.8|7312.8|7319.2|7313.2|7319.2|7313.2|7318.5|7312.5|9
1648180510000|2022-03-25 03:55:10|7320|7314|7320|7314|7320|7314|7320|7314|1
1648180560000|2022-03-25 03:56:00|7320.2|7314.2|7320|7314|7320.2|7314.2|7319.7|7313.7|2
1648180570000|2022-03-25 03:56:10|7320.7|7314.7|7320.5|7314.5|7320.7|7314.7|7320.5|7314.5|0
1648180580000|2022-03-25 03:56:20|7320.2|7314.2|7319.7|7313.7|7320.2|7314.2|7319.2|7313.2|1
1648180590000|2022-03-25 03:56:30|7319.2|7313.2|7319.2|7313.2|7319.2|7313.2|7319|7313|0
1648180600000|2022-03-25 03:56:40|7319.7|7313.7|7319.5|7313.5|7320.5|7314.5|7319.5|7313.5|1
1648180610000|2022-03-25 03:56:50|7320.2|7314.2|7321|7315|7321|7315|7320.2|7314.2|0
1648180620000|2022-03-25 03:57:00|7321.5|7315.5|7321|7315|7321.5|7315.5|7321|7315|0
1648180670000|2022-03-25 03:57:50|7321.2|7315.2|7322.5|7316.5|7323|7317|7321.2|7315.2|4
1648180710000|2022-03-25 03:58:30|7322.2|7316.2|7320.5|7314.5|7322.2|7316.2|7320.5|7314.5|0
1648180720000|2022-03-25 03:58:40|7320.7|7314.7|7321.5|7315.5|7321.5|7315.5|7320.7|7314.7|3
1648180730000|2022-03-25 03:58:50|7321.7|7315.7|7322.5|7316.5|7322.5|7316.5|7321.7|7315.7|0
1648180740000|2022-03-25 03:59:00|7322.4|7316.4|7321.7|7315.7|7322.4|7316.4|7321.7|7315.7|0
1648180750000|2022-03-25 03:59:10|7321.5|7315.5|7322|7316|7322|7316|7321.5|7315.5|0
1648180780000|2022-03-25 03:59:40|7322.2|7316.2|7322.5|7316.5|7322.5|7316.5|7322.2|7316.2|0
1648180790000|2022-03-25 03:59:50|7322|7316|7323.5|7317.5|7323.5|7317.5|7322|7316|0
1648180800000|2022-03-25 04:00:00|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|0
1648180860000|2022-03-25 04:01:00|7323.2|7317.2|7321.2|7315.2|7323.2|7317.2|7321.2|7315.2|1
1648180900000|2022-03-25 04:01:40|7321.7|7315.7|7322.4|7316.4|7322.4|7316.4|7321.7|7315.7|2
1648180920000|2022-03-25 04:02:00|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|0
1648180950000|2022-03-25 04:02:30|7319.5|7313.5|7320|7314|7320|7314|7319.5|7313.5|1
1648180980000|2022-03-25 04:03:00|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|0
1648180990000|2022-03-25 04:03:10|7320|7314|7320|7314|7320|7314|7320|7314|0
1648181020000|2022-03-25 04:03:40|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|7320.2|7314.2|0
1648181040000|2022-03-25 04:04:00|7319.7|7313.7|7319.5|7313.5|7319.7|7313.7|7319.5|7313.5|0
1648181060000|2022-03-25 04:04:20|7320|7314|7320.2|7314.2|7320.2|7314.2|7320|7314|0
1648181070000|2022-03-25 04:04:30|7326.5|7320.5|7326.7|7320.7|7326.7|7320.7|7326.5|7320.5|5
1648181100000|2022-03-25 04:05:00|7326.5|7320.5|7325.7|7319.7|7326.5|7320.5|7325.7|7319.7|0
1648181150000|2022-03-25 04:05:50|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|7325.5|7319.5|0
1648181160000|2022-03-25 04:06:00|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.2|7319.2|0
1648181170000|2022-03-25 04:06:10|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|0
1648181180000|2022-03-25 04:06:20|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|7325.4|7319.4|0
1648181190000|2022-03-25 04:06:30|7325.2|7319.2|7324.7|7318.7|7325.2|7319.2|7324.7|7318.7|0
1648181210000|2022-03-25 04:06:50|7324.4|7318.4|7323.7|7317.7|7324.4|7318.4|7323.7|7317.7|0
1648181220000|2022-03-25 04:07:00|7323.4|7317.4|7325.2|7319.2|7325.2|7319.2|7323.4|7317.4|1
1648181250000|2022-03-25 04:07:30|7325|7319|7324.7|7318.7|7325|7319|7324.7|7318.7|0
1648181280000|2022-03-25 04:08:00|7325|7319|7325.2|7319.2|7325.2|7319.2|7325|7319|0
1648181290000|2022-03-25 04:08:10|7325.7|7319.7|7325.2|7319.2|7325.7|7319.7|7324.7|7318.7|1
1648181320000|2022-03-25 04:08:40|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|7325.7|7319.7|0
1648181330000|2022-03-25 04:08:50|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|7325.2|7319.2|1
1648181390000|2022-03-25 04:09:50|7325.5|7319.5|7325.7|7319.7|7325.7|7319.7|7325.5|7319.5|0
1648181400000|2022-03-25 04:10:00|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|7323.9|7317.9|1
1648181410000|2022-03-25 04:10:10|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|0
1648181520000|2022-03-25 04:12:00|7324.2|7318.2|7323.9|7317.9|7324.9|7318.9|7323.9|7317.9|0
1648181580000|2022-03-25 04:13:00|7323.2|7317.2|7323.7|7317.7|7323.7|7317.7|7322.4|7316.4|1
1648181770000|2022-03-25 04:16:10|7323.9|7317.9|7324.2|7318.2|7324.2|7318.2|7323.9|7317.9|0
1648181780000|2022-03-25 04:16:20|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|0
1648181980000|2022-03-25 04:19:40|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|0
1648182000000|2022-03-25 04:20:00|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|0
1648182040000|2022-03-25 04:20:40|7323.9|7317.9|7324.2|7318.2|7324.2|7318.2|7323.7|7317.7|0
1648182050000|2022-03-25 04:20:50|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|0
1648182060000|2022-03-25 04:21:00|7324.6|7318.6|7323.7|7317.7|7324.6|7318.6|7323.7|7317.7|0
1648182070000|2022-03-25 04:21:10|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|7322.4|7316.4|0
1648182100000|2022-03-25 04:21:40|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|0
1648182170000|2022-03-25 04:22:50|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|0
1648182180000|2022-03-25 04:23:00|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7321.9|7315.9|0
1648182190000|2022-03-25 04:23:10|7322.9|7316.9|7321.4|7315.4|7322.9|7316.9|7321.4|7315.4|1
1648182210000|2022-03-25 04:23:30|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1648182220000|2022-03-25 04:23:40|7321.6|7315.6|7321.4|7315.4|7321.6|7315.6|7321.4|7315.4|0
1648182230000|2022-03-25 04:23:50|7321.7|7315.7|7321.9|7315.9|7321.9|7315.9|7321.7|7315.7|0
1648182280000|2022-03-25 04:24:40|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|2
1648182300000|2022-03-25 04:25:00|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|0
1648182320000|2022-03-25 04:25:20|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|0
1648182350000|2022-03-25 04:25:50|7322.4|7316.4|7322.1|7316.1|7322.4|7316.4|7322.1|7316.1|0
1648182490000|2022-03-25 04:28:10|7322.6|7316.6|7322.9|7316.9|7322.9|7316.9|7322.6|7316.6|0
1648182570000|2022-03-25 04:29:30|7322.6|7316.6|7322.1|7316.1|7322.6|7316.6|7322.1|7316.1|0
1648182600000|2022-03-25 04:30:00|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|0
1648182640000|2022-03-25 04:30:40|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|0
1648182660000|2022-03-25 04:31:00|7322.6|7316.6|7325.1|7319.1|7325.1|7319.1|7322.6|7316.6|3
1648182690000|2022-03-25 04:31:30|7326.1|7320.1|7327.1|7321.1|7327.1|7321.1|7326.1|7320.1|1
1648182710000|2022-03-25 04:31:50|7328.1|7322.1|7328.6|7322.6|7328.6|7322.6|7328.1|7322.1|1
1648182720000|2022-03-25 04:32:00|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|7327.6|7321.6|1
1648182750000|2022-03-25 04:32:30|7327.4|7321.4|7327.1|7321.1|7327.4|7321.4|7327.1|7321.1|0
1648182780000|2022-03-25 04:33:00|7326.9|7320.9|7326.1|7320.1|7326.9|7320.9|7326.1|7320.1|0
1648182810000|2022-03-25 04:33:30|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|7326.6|7320.6|0
1648182820000|2022-03-25 04:33:40|7326.1|7320.1|7326.1|7320.1|7326.1|7320.1|7326.1|7320.1|1
1648182850000|2022-03-25 04:34:10|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|0
1648182890000|2022-03-25 04:34:50|7326.4|7320.4|7325.8|7319.8|7326.4|7320.4|7325.8|7319.8|1
1648182940000|2022-03-25 04:35:40|7324.1|7318.1|7325.1|7319.1|7325.1|7319.1|7324.1|7318.1|2
1648182950000|2022-03-25 04:35:50|7324.3|7318.3|7324.1|7318.1|7324.3|7318.3|7324.1|7318.1|0
1648182960000|2022-03-25 04:36:00|7323.8|7317.8|7323.6|7317.6|7323.8|7317.8|7323.6|7317.6|0
1648182970000|2022-03-25 04:36:10|||||||||1
1648182980000|2022-03-25 04:36:20|7323.1|7317.1|7323.1|7317.1|7323.1|7317.1|7323.1|7317.1|0
1648183010000|2022-03-25 04:36:50|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|7322.1|7316.1|1
1648183020000|2022-03-25 04:37:00|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|0
1648183060000|2022-03-25 04:37:40|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|7321.1|7315.1|0
1648183090000|2022-03-25 04:38:10|7320.8|7314.8|7320.6|7314.6|7320.8|7314.8|7320.6|7314.6|0
1648183110000|2022-03-25 04:38:30|7320.1|7314.1|7321.6|7315.6|7321.6|7315.6|7320.1|7314.1|1
1648183140000|2022-03-25 04:39:00|7321.3|7315.3|7320.1|7314.1|7321.3|7315.3|7320.1|7314.1|1
1648183170000|2022-03-25 04:39:30|7319.8|7313.8|7319.6|7313.6|7319.8|7313.8|7319.6|7313.6|0
1648183180000|2022-03-25 04:39:40|7319.3|7313.3|7319.1|7313.1|7319.3|7313.3|7319.1|7313.1|0
1648183190000|2022-03-25 04:39:50|7318.8|7312.8|7318.6|7312.6|7318.8|7312.8|7318.6|7312.6|0
1648183200000|2022-03-25 04:40:00|7318.3|7312.3|7320.6|7314.6|7320.6|7314.6|7318.3|7312.3|2
1648183230000|2022-03-25 04:40:30|7319.8|7313.8|7319.6|7313.6|7319.8|7313.8|7319.6|7313.6|0
1648183240000|2022-03-25 04:40:40|7319.8|7313.8|7320.1|7314.1|7320.1|7314.1|7319.8|7313.8|0
1648183250000|2022-03-25 04:40:50|7319.8|7313.8|7319.6|7313.6|7320.1|7314.1|7319.6|7313.6|0
1648183320000|2022-03-25 04:42:00|7318.8|7312.8|7318.8|7312.8|7318.8|7312.8|7318.8|7312.8|0
1648183330000|2022-03-25 04:42:10|7319.1|7313.1|7319.8|7313.8|7322.3|7316.3|7319.1|7313.1|1
1648183340000|2022-03-25 04:42:20|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|7319.3|7313.3|0
1648183380000|2022-03-25 04:43:00|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7317.4|7311.4|1
1648183390000|2022-03-25 04:43:10|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|1
1648183440000|2022-03-25 04:44:00|7318.6|7312.6|7319.1|7313.1|7320.6|7314.6|7318.6|7312.6|1
1648183470000|2022-03-25 04:44:30|7319.4|7313.4|7321.6|7315.6|7321.6|7315.6|7319.4|7313.4|1
1648183500000|2022-03-25 04:45:00|7322.1|7316.1|7321.1|7315.1|7322.1|7316.1|7321.1|7315.1|3
1648183540000|2022-03-25 04:45:40|7320.9|7314.9|7321.1|7315.1|7321.1|7315.1|7320.9|7314.9|0
1648183580000|2022-03-25 04:46:20|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|7321.6|7315.6|1
1648183600000|2022-03-25 04:46:40|7321.4|7315.4|7321.4|7315.4|7321.4|7315.4|7321.4|7315.4|0
1648183620000|2022-03-25 04:47:00|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|7320.4|7314.4|1
1648183690000|2022-03-25 04:48:10|7323.1|7317.1|7322.6|7316.6|7323.1|7317.1|7322.6|7316.6|1
1648183730000|2022-03-25 04:48:50|7322.3|7316.3|7322.1|7316.1|7322.3|7316.3|7321.9|7315.9|3
1648183740000|2022-03-25 04:49:00|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|7322.6|7316.6|0
1648183800000|2022-03-25 04:50:00|||||||||1
1648183860000|2022-03-25 04:51:00|7322.3|7316.3|7318.3|7312.3|7322.3|7316.3|7318.3|7312.3|5
1648183920000|2022-03-25 04:52:00|7318.1|7312.1|7311.3|7305.3|7318.1|7312.1|7311.3|7305.3|6
1648183960000|2022-03-25 04:52:40|||||||||3
1648183970000|2022-03-25 04:52:50|7316.7|7310.7|7316.3|7310.3|7316.7|7310.7|7316.3|7310.3|6
1648184010000|2022-03-25 04:53:30|7316|7310|7315.8|7309.8|7316|7310|7315.8|7309.8|1
1648184030000|2022-03-25 04:53:50|7316|7310|7318.6|7312.6|7318.6|7312.6|7316|7310|1
1648184040000|2022-03-25 04:54:00|7318.8|7312.8|7318.6|7312.6|7318.8|7312.8|7318.3|7312.3|0
1648184050000|2022-03-25 04:54:10|7319.1|7313.1|7318.3|7312.3|7319.1|7313.1|7318.3|7312.3|3
1648184070000|2022-03-25 04:54:30|7319.3|7313.3|7320.8|7314.8|7321.1|7315.1|7319.3|7313.3|3
1648184080000|2022-03-25 04:54:40|7320.5|7314.5|7321.3|7315.3|7321.6|7315.6|7320.5|7314.5|0
1648184100000|2022-03-25 04:55:00|7320.8|7314.8|7321|7315|7321|7315|7320.8|7314.8|0
1648184110000|2022-03-25 04:55:10|7319.8|7313.8|7320|7314|7320|7314|7319.8|7313.8|2
1648184140000|2022-03-25 04:55:40|7320.3|7314.3|7320.5|7314.5|7320.5|7314.5|7320.3|7314.3|0
1648184160000|2022-03-25 04:56:00|7320.3|7314.3|7320|7314|7320.3|7314.3|7319.8|7313.8|1
1648184170000|2022-03-25 04:56:10|7317|7311|7317|7311|7317|7311|7317|7311|1
1648184310000|2022-03-25 04:58:30|7317.3|7311.3|7317.3|7311.3|7318|7312|7317.3|7311.3|0
1648184330000|2022-03-25 04:58:50|7317.5|7311.5|7317.3|7311.3|7317.5|7311.5|7317.3|7311.3|0
1648184340000|2022-03-25 04:59:00|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|0
1648184400000|2022-03-25 05:00:00|7316.5|7310.5|7310.7|7304.7|7316.5|7310.5|7309.2|7303.2|9
1648184420000|2022-03-25 05:00:20|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|0
1648184460000|2022-03-25 05:01:00|7312|7306|7312|7306|7312|7306|7312|7306|1
1648184470000|2022-03-25 05:01:10|7312.2|7306.2|7313.8|7307.8|7315.3|7309.3|7312.2|7306.2|3
1648184490000|2022-03-25 05:01:30|7314|7308|7314.3|7308.3|7314.3|7308.3|7314|7308|0
1648184500000|2022-03-25 05:01:40|7314|7308|7313|7307|7314|7308|7312.7|7306.7|2
1648184530000|2022-03-25 05:02:10|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|1
1648184560000|2022-03-25 05:02:40|7313|7307|7312.5|7306.5|7313|7307|7312.5|7306.5|0
1648184570000|2022-03-25 05:02:50|7312.2|7306.2|7313.7|7307.7|7316|7307.7|7312.2|7306|1
1648184580000|2022-03-25 05:03:00|7316|7306|7313.7|7307.7|7316|7307.7|7313.7|7306|0
1648184610000|2022-03-25 05:03:30|7314.3|7308.3|7314|7308|7314.5|7308.5|7314|7308|0
1648184620000|2022-03-25 05:03:40|7313.8|7307.8|7314.5|7308.5|7314.5|7308.5|7313.8|7307.8|0
1648184640000|2022-03-25 05:04:00|7313.7|7307.7|7312.2|7306.2|7313.7|7307.7|7312.2|7306.2|4
1648184650000|2022-03-25 05:04:10|7312.5|7306.5|7312.5|7306.5|7312.5|7306.5|7312.5|7306.5|0
1648184700000|2022-03-25 05:05:00|7312.7|7306.7|7312.7|7306.7|7312.7|7306.7|7312.4|7306.4|0
1648184740000|2022-03-25 05:05:40|7313|7307|7313.2|7307.2|7313.2|7307.2|7313|7307|0
1648184750000|2022-03-25 05:05:50|7313.5|7307.5|7313|7307|7313.5|7307.5|7313|7307|3
1648184760000|2022-03-25 05:06:00|7312.7|7306.7|7312.7|7306.7|7313|7307|7312.7|7306.7|0
1648184780000|2022-03-25 05:06:20|7312.4|7306.4|7312.7|7306.7|7312.7|7306.7|7312.4|7306.4|0
1648184790000|2022-03-25 05:06:30|7312.4|7306.4|7312.2|7306.2|7312.4|7306.4|7311.9|7305.9|0
1648184810000|2022-03-25 05:06:50|7312.5|7306.5|7312.2|7306.2|7312.5|7306.5|7312.2|7306.2|0
1648184820000|2022-03-25 05:07:00|7312.4|7306.4|7313|7307|7313.2|7307.2|7312.4|7306.4|2
1648184840000|2022-03-25 05:07:20|7312.7|7306.7|7312.7|7306.7|7312.7|7306.7|7312.7|7306.7|0
1648184850000|2022-03-25 05:07:30|7313|7307|7313|7307|7313|7307|7313|7307|0
1648184860000|2022-03-25 05:07:40|7313.2|7307.2|7313.5|7307.5|7313.7|7307.7|7313.2|7307.2|1
1648184870000|2022-03-25 05:07:50|7313.7|7307.7|7313.7|7307.7|7313.7|7307.7|7313.7|7307.7|0
1648184880000|2022-03-25 05:08:00|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|7313.5|7307.5|0
1648184910000|2022-03-25 05:08:30|7313.2|7307.2|7313|7307|7313.2|7307.2|7313|7307|0
1648184940000|2022-03-25 05:09:00|7311.7|7305.7|7311.9|7305.9|7311.9|7305.9|7311.7|7305.7|5
1648184950000|2022-03-25 05:09:10|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|0
1648184970000|2022-03-25 05:09:30|7311.2|7305.2|7311.2|7305.2|7311.4|7305.4|7311.2|7305.2|0
1648184980000|2022-03-25 05:09:40|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|7311.2|7305.2|0
1648185000000|2022-03-25 05:10:00|7311.7|7305.7|7311.4|7305.4|7311.7|7305.7|7311.4|7305.4|0
1648185020000|2022-03-25 05:10:20|7310.7|7304.7|7310.7|7304.7|7310.7|7304.7|7310.7|7304.7|1
1648185030000|2022-03-25 05:10:30|7312.4|7306.4|7311.7|7305.7|7312.4|7306.4|7311.7|7305.7|3
1648185040000|2022-03-25 05:10:40|7311.4|7305.4|7311.9|7305.9|7311.9|7305.9|7311.4|7305.4|0
1648185060000|2022-03-25 05:11:00|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|0
1648185070000|2022-03-25 05:11:10|7311.9|7305.9|7311.4|7305.4|7311.9|7305.9|7311.4|7305.4|0
1648185080000|2022-03-25 05:11:20|7310.9|7304.9|7310.6|7304.6|7310.9|7304.9|7310.6|7304.6|1
1648185100000|2022-03-25 05:11:40|7310.4|7304.4|7311.4|7305.4|7311.7|7305.7|7310.4|7304.4|2
1648185110000|2022-03-25 05:11:50|7311.9|7305.9|7311.9|7305.9|7311.9|7305.9|7311.9|7305.9|0
1648185120000|2022-03-25 05:12:00|7311.7|7305.7|7312.2|7306.2|7312.2|7306.2|7311.4|7305.4|3
1648185140000|2022-03-25 05:12:20|7311.9|7305.9|7311.4|7305.4|7311.9|7305.9|7311.4|7305.4|1
1648185180000|2022-03-25 05:13:00|7311.1|7305.1|7310.6|7304.6|7311.1|7305.1|7310.6|7304.6|0
1648185190000|2022-03-25 05:13:10|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|0
1648185200000|2022-03-25 05:13:20|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|0
1648185250000|2022-03-25 05:14:10|7309.9|7303.9|7309.1|7303.1|7309.9|7303.9|7309.1|7303.1|1
1648185260000|2022-03-25 05:14:20|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|1
1648185340000|2022-03-25 05:15:40|7311.2|7305.2|7311.4|7305.4|7311.9|7305.9|7311.2|7305.2|1
1648185360000|2022-03-25 05:16:00|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|7310.9|7304.9|0
1648185370000|2022-03-25 05:16:10|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|0
1648185400000|2022-03-25 05:16:40|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|2
1648185430000|2022-03-25 05:17:10|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|0
1648185450000|2022-03-25 05:17:30|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|1
1648185470000|2022-03-25 05:17:50|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|0
1648185500000|2022-03-25 05:18:20|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|0
1648185530000|2022-03-25 05:18:50|||||||||1
1648185540000|2022-03-25 05:19:00|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|1
1648185590000|2022-03-25 05:19:50|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|0
1648185600000|2022-03-25 05:20:00|7308.9|7302.9|7309.3|7303.3|7309.3|7303.3|7308.9|7302.9|1
1648185610000|2022-03-25 05:20:10|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|0
1648185620000|2022-03-25 05:20:20|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|1
1648185770000|2022-03-25 05:22:50|7309.8|7303.8|7309.8|7303.8|7309.8|7303.8|7309.8|7303.8|1
1648185790000|2022-03-25 05:23:10|7309.6|7303.6|7309.3|7303.3|7309.6|7303.6|7309.3|7303.3|0
1648185810000|2022-03-25 05:23:30|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|0
1648185820000|2022-03-25 05:23:40|7309.6|7303.6|7308.6|7302.6|7309.6|7303.6|7308.6|7302.6|1
1648185900000|2022-03-25 05:25:00|7308.3|7302.3|7309.6|7303.6|7310.1|7304.1|7306.4|7300.4|6
1648185910000|2022-03-25 05:25:10|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|0
1648185920000|2022-03-25 05:25:20|7309.6|7303.6|7308.6|7302.6|7309.6|7303.6|7308.6|7302.6|0
1648185940000|2022-03-25 05:25:40|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|0
1648186080000|2022-03-25 05:28:00|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|1
1648186090000|2022-03-25 05:28:10|7306.7|7300.7|7308.8|7302.8|7309|7303|7306.6|7300.6|1
1648186130000|2022-03-25 05:28:50|7309.1|7303.1|7309.6|7303.6|7309.6|7303.6|7308.8|7302.8|4
1648186140000|2022-03-25 05:29:00|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|1
1648186150000|2022-03-25 05:29:10|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|0
1648186200000|2022-03-25 05:30:00|7308.5|7302.5|7301.9|7295.9|7309.1|7303.1|7300.9|7294.9|21
1648186210000|2022-03-25 05:30:10|7302.1|7296.1|7302.4|7296.4|7302.4|7296.4|7302.1|7296.1|2
1648186220000|2022-03-25 05:30:20|7302.1|7296.1|7301.6|7295.6|7302.4|7296.4|7301.4|7295.4|1
1648186230000|2022-03-25 05:30:30|7301.4|7295.4|7300.9|7294.9|7301.9|7295.9|7300.4|7294.4|2
1648186240000|2022-03-25 05:30:40|7300.6|7294.6|7302.4|7296.4|7302.4|7296.4|7300.6|7294.6|3
1648186250000|2022-03-25 05:30:50|7301.7|7295.7|7300.6|7294.6|7301.9|7295.9|7300.6|7294.6|0
1648186260000|2022-03-25 05:31:00|7300.9|7294.9|7302.1|7296.1|7302.1|7296.1|7300.9|7294.9|2
1648186270000|2022-03-25 05:31:10|7301.9|7295.9|7300.6|7294.6|7301.9|7295.9|7300.4|7294.4|0
1648186280000|2022-03-25 05:31:20|7300.4|7294.4|7300.6|7294.6|7301.1|7295.1|7300.4|7294.4|0
1648186290000|2022-03-25 05:31:30|7300.4|7294.4|7299.3|7293.3|7300.6|7294.6|7299.1|7293.1|3
1648186300000|2022-03-25 05:31:40|7299.1|7293.1|7302.1|7296.1|7302.1|7296.1|7299.1|7293.1|3
1648186320000|2022-03-25 05:32:00|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|0
1648186330000|2022-03-25 05:32:10|7301.6|7295.6|7300.3|7294.3|7301.6|7295.6|7300.3|7294.3|0
1648186340000|2022-03-25 05:32:20|7300.6|7294.6|7301.6|7295.6|7301.9|7295.9|7300.6|7294.6|3
1648186350000|2022-03-25 05:32:30|7301.4|7295.4|7302.6|7296.6|7302.6|7296.6|7300.6|7294.6|1
1648186360000|2022-03-25 05:32:40|7302.4|7296.4|7301.9|7295.9|7302.4|7296.4|7301.9|7295.9|1
1648186370000|2022-03-25 05:32:50|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|0
1648186380000|2022-03-25 05:33:00|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7301.4|7295.4|0
1648186390000|2022-03-25 05:33:10|7301.9|7295.9|7301.6|7295.6|7301.9|7295.9|7301.6|7295.6|0
1648186400000|2022-03-25 05:33:20|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7300.6|7294.6|2
1648186410000|2022-03-25 05:33:30|7301.9|7295.9|7301.6|7295.6|7302.1|7296.1|7301.6|7295.6|0
1648186420000|2022-03-25 05:33:40|7302.1|7296.1|7301.9|7295.9|7302.1|7296.1|7301.9|7295.9|0
1648186430000|2022-03-25 05:33:50|7301.6|7295.6|7301.9|7295.9|7302.1|7296.1|7301.6|7295.6|0
1648186440000|2022-03-25 05:34:00|7302.4|7296.4|7301.6|7295.6|7302.6|7296.6|7301.6|7295.6|0
1648186450000|2022-03-25 05:34:10|7302.4|7296.4|7301.9|7295.9|7302.4|7296.4|7301.6|7295.6|1
1648186470000|2022-03-25 05:34:30|7301.6|7295.6|7301.9|7295.9|7302.4|7296.4|7301.4|7295.4|0
1648186480000|2022-03-25 05:34:40|7301.6|7295.6|7301.4|7295.4|7301.6|7295.6|7301.4|7295.4|0
1648186500000|2022-03-25 05:35:00|7301.6|7295.6|7302.4|7296.4|7302.4|7296.4|7301.6|7295.6|0
1648186510000|2022-03-25 05:35:10|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1648186530000|2022-03-25 05:35:30|7302.4|7296.4|7302.9|7296.9|7302.9|7296.9|7302.4|7296.4|1
1648186550000|2022-03-25 05:35:50|7303.1|7297.1|7302.6|7296.6|7303.4|7297.4|7302.6|7296.6|0
1648186560000|2022-03-25 05:36:00|7302.9|7296.9|7302.9|7296.9|7303.1|7297.1|7302.6|7296.6|0
1648186570000|2022-03-25 05:36:10|7303.1|7297.1|7303.1|7297.1|7303.4|7297.4|7303.1|7297.1|0
1648186580000|2022-03-25 05:36:20|7302.6|7296.6|7303.6|7297.6|7303.6|7297.6|7302.6|7296.6|0
1648186590000|2022-03-25 05:36:30|7303.4|7297.4|7304.9|7298.9|7305.1|7299.1|7303.4|7297.4|2
1648186600000|2022-03-25 05:36:40|7304.2|7298.2|7304.4|7298.4|7304.4|7298.4|7304.2|7298.2|0
1648186610000|2022-03-25 05:36:50|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|0
1648186620000|2022-03-25 05:37:00|7303.9|7297.9|7302.9|7296.9|7303.9|7297.9|7302.9|7296.9|0
1648186630000|2022-03-25 05:37:10|7302.6|7296.6|7302.1|7296.1|7302.6|7296.6|7302.1|7296.1|0
1648186640000|2022-03-25 05:37:20|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|0
1648186650000|2022-03-25 05:37:30|7302.1|7296.1|7300.8|7294.8|7302.1|7296.1|7300.6|7294.6|2
1648186660000|2022-03-25 05:37:40|7300.6|7294.6|7300.8|7294.8|7301.1|7295.1|7300.6|7294.6|0
1648186670000|2022-03-25 05:37:50|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1648186680000|2022-03-25 05:38:00|7300.8|7294.8|7299.8|7293.8|7300.8|7294.8|7299.8|7293.8|0
1648186690000|2022-03-25 05:38:10|7299.3|7293.3|7297.6|7291.6|7299.3|7293.3|7297.6|7291.6|0
1648186710000|2022-03-25 05:38:30|7297.3|7291.3|7297.3|7291.3|7297.3|7291.3|7297.3|7291.3|0
1648186730000|2022-03-25 05:38:50|7298.3|7292.3|7297.8|7291.8|7298.3|7292.3|7297.8|7291.8|1
1648186740000|2022-03-25 05:39:00|7297.6|7291.6|7292.3|7286.3|7297.6|7291.6|7292.3|7286.3|2
1648186750000|2022-03-25 05:39:10|7291.3|7285.3|7291.6|7285.6|7292.1|7286.1|7290.6|7284.6|6
1648186760000|2022-03-25 05:39:20|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|0
1648186770000|2022-03-25 05:39:30|7292.3|7286.3|7292.9|7286.9|7294.4|7288.4|7292.3|7286.3|2
1648186780000|2022-03-25 05:39:40|7292.4|7286.4|7293.1|7287.1|7293.1|7287.1|7291.9|7285.9|1
1648186790000|2022-03-25 05:39:50|7293.4|7287.4|7293.6|7287.6|7293.6|7287.6|7293.4|7287.4|0
1648186800000|2022-03-25 05:40:00|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|7294.1|7288.1|0
1648186810000|2022-03-25 05:40:10|7294.1|7288.1|7296.4|7290.4|7296.7|7290.7|7293.6|7287.6|2
1648186820000|2022-03-25 05:40:20|7296.2|7290.2|7295.6|7289.6|7296.2|7290.2|7295.6|7289.6|0
1648186830000|2022-03-25 05:40:30|7295.4|7289.4|7296.1|7290.1|7296.1|7290.1|7294.4|7288.4|1
1648186840000|2022-03-25 05:40:40|7295.9|7289.9|7295.4|7289.4|7295.9|7289.9|7295.4|7289.4|1
1648186850000|2022-03-25 05:40:50|7295.9|7289.9|7295.6|7289.6|7296.1|7290.1|7295.6|7289.6|3
1648186860000|2022-03-25 05:41:00|7295.9|7289.9|7301.9|7295.9|7301.9|7295.9|7295.9|7289.9|1
1648186870000|2022-03-25 05:41:10|7302.4|7296.4|7301.9|7295.9|7302.4|7296.4|7301.4|7295.4|0
1648186880000|2022-03-25 05:41:20|7301.6|7295.6|7301.4|7295.4|7301.6|7295.6|7300.9|7294.9|0
1648186920000|2022-03-25 05:42:00|7301.8|7295.8|7301.9|7295.9|7301.9|7295.9|7301.8|7295.8|1
1648186930000|2022-03-25 05:42:10|7301.6|7295.6|7299.4|7293.4|7301.6|7295.6|7299.4|7293.4|1
1648186940000|2022-03-25 05:42:20|7299.9|7293.9|7301.9|7295.9|7301.9|7295.9|7299.9|7293.9|2
1648186970000|2022-03-25 05:42:50|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|1
1648186980000|2022-03-25 05:43:00|7300.9|7294.9|7299.9|7293.9|7300.9|7294.9|7299.9|7293.9|1
1648187030000|2022-03-25 05:43:50|7300.1|7294.1|7300.4|7294.4|7300.4|7294.4|7300.1|7294.1|0
1648187040000|2022-03-25 05:44:00|7300.1|7294.1|7297.9|7291.9|7300.1|7294.1|7297.4|7291.4|1
1648187060000|2022-03-25 05:44:20|7298.6|7292.6|7300.4|7294.4|7300.4|7294.4|7298.6|7292.6|3
1648187080000|2022-03-25 05:44:40|7301.1|7295.1|7301.4|7295.4|7301.4|7295.4|7301.1|7295.1|1
1648187090000|2022-03-25 05:44:50|7302.9|7296.9|7303.9|7297.9|7303.9|7297.9|7302.9|7296.9|1
1648187100000|2022-03-25 05:45:00|7302.9|7296.9|7305.9|7299.9|7305.9|7299.9|7302.4|7296.4|4
1648187110000|2022-03-25 05:45:10|7309.4|7303.4|7308.9|7302.9|7309.4|7303.4|7308.9|7302.9|6
1648187120000|2022-03-25 05:45:20|7308.6|7302.6|7309.1|7303.1|7309.1|7303.1|7308.6|7302.6|2
1648187130000|2022-03-25 05:45:30|7309.4|7303.4|7311.4|7305.4|7311.6|7305.6|7309.4|7303.4|1
1648187140000|2022-03-25 05:45:40|7311.1|7305.1|7312.9|7306.9|7312.9|7306.9|7310.9|7304.9|1
1648187150000|2022-03-25 05:45:50|7312.4|7306.4|7308.1|7302.1|7312.4|7306.4|7307.9|7301.9|1
1648187160000|2022-03-25 05:46:00|7308.4|7302.4|7309.9|7303.9|7309.9|7303.9|7308.4|7302.4|2
1648187170000|2022-03-25 05:46:10|7309.4|7303.4|7309.6|7303.6|7309.6|7303.6|7309.4|7303.4|0
1648187180000|2022-03-25 05:46:20|7309.9|7303.9|7310.4|7304.4|7310.4|7304.4|7309.4|7303.4|0
1648187220000|2022-03-25 05:47:00|7310.8|7304.8|7318.4|7312.4|7318.4|7312.4|7310.8|7304.8|4
1648187230000|2022-03-25 05:47:10|7318.6|7312.6|7319.4|7313.4|7319.4|7313.4|7318.6|7312.6|0
1648187240000|2022-03-25 05:47:20|7318.9|7312.9|7315.9|7309.9|7318.9|7312.9|7315.9|7309.9|2
1648187260000|2022-03-25 05:47:40|7315.6|7309.6|7314.9|7308.9|7315.6|7309.6|7314.9|7308.9|0
1648187270000|2022-03-25 05:47:50|7315.6|7309.6|7315.4|7309.4|7315.6|7309.6|7315.4|7309.4|1
1648187280000|2022-03-25 05:48:00|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|7316.4|7310.4|2
1648187290000|2022-03-25 05:48:10|7316.6|7310.6|7321.4|7315.4|7321.9|7315.9|7316.6|7310.6|2
1648187310000|2022-03-25 05:48:30|7319.9|7313.9|7317.8|7311.8|7320.3|7314.3|7317.8|7311.8|1
1648187320000|2022-03-25 05:48:40|7317.3|7311.3|7316.8|7310.8|7317.3|7311.3|7316.6|7310.6|0
1648187330000|2022-03-25 05:48:50|7316.3|7310.3|7314.6|7308.6|7316.3|7310.3|7314.6|7308.6|1
1648187340000|2022-03-25 05:49:00|7313.8|7307.8|7313.8|7307.8|7314.6|7308.6|7313.8|7307.8|0
1648187370000|2022-03-25 05:49:30|7313.3|7307.3|7313.8|7307.8|7313.8|7307.8|7313.3|7307.3|0
1648187390000|2022-03-25 05:49:50|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|1
1648187400000|2022-03-25 05:50:00|7315.8|7309.8|7315.3|7309.3|7315.8|7309.8|7314.8|7308.8|1
1648187410000|2022-03-25 05:50:10|7317.8|7311.8|7319.3|7313.3|7319.3|7313.3|7317.8|7311.8|3
1648187420000|2022-03-25 05:50:20|7319.8|7313.8|7320.3|7314.3|7320.3|7314.3|7319.8|7313.8|0
1648187430000|2022-03-25 05:50:30|7320.1|7314.1|7319.3|7313.3|7320.3|7314.3|7318.8|7310.3|1
1648187440000|2022-03-25 05:50:40|7320.1|7314.1|7320.3|7314.3|7320.3|7314.3|7320.1|7314.1|0
1648187450000|2022-03-25 05:50:50|7319.8|7313.8|7320.3|7314.3|7320.3|7314.3|7319.8|7313.8|0
1648187460000|2022-03-25 05:51:00|7318.8|7312.8|7321.3|7315.3|7321.3|7315.3|7317.3|7311.3|2
1648187470000|2022-03-25 05:51:10|7321.1|7315.1|7321.3|7315.3|7322.8|7316.8|7320.8|7314.8|2
1648187480000|2022-03-25 05:51:20|7321.1|7315.1|7321.3|7315.3|7321.8|7315.8|7321.1|7315.1|2
1648187490000|2022-03-25 05:51:30|7321.8|7315.8|7319.8|7313.8|7321.8|7315.8|7319.3|7313.3|2
1648187500000|2022-03-25 05:51:40|7320.1|7314.1|7319.8|7313.8|7320.3|7314.3|7319.8|7313.8|0
1648187510000|2022-03-25 05:51:50|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|7320.3|7314.3|0
1648187550000|2022-03-25 05:52:30|7320.1|7314.1|7318.3|7312.3|7320.1|7314.1|7318.3|7312.3|1
1648187560000|2022-03-25 05:52:40|7318.1|7312.1|7317.8|7311.8|7318.8|7312.8|7316.3|7310.3|3
1648187580000|2022-03-25 05:53:00|7317.6|7311.6|7317.3|7311.3|7317.6|7311.6|7317.3|7311.3|0
1648187590000|2022-03-25 05:53:10|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|7316.8|7310.8|0
1648187610000|2022-03-25 05:53:30|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|0
1648187620000|2022-03-25 05:53:40|7315.3|7309.3|7315.3|7309.3|7315.3|7309.3|7315.3|7309.3|1
1648187640000|2022-03-25 05:54:00|7314.8|7308.8|7314.6|7308.6|7314.8|7308.8|7314.6|7308.6|3
1648187650000|2022-03-25 05:54:10|7314.3|7308.3|7315.8|7309.8|7315.8|7309.8|7314.3|7308.3|2
1648187660000|2022-03-25 05:54:20|7316.1|7310.1|7316.3|7310.3|7316.3|7310.3|7316.1|7310.1|0
1648187690000|2022-03-25 05:54:50|7315.8|7309.8|7317.3|7311.3|7317.6|7311.6|7315.3|7309.3|1
1648187700000|2022-03-25 05:55:00|7317.6|7311.6|7317.8|7311.8|7317.8|7311.8|7317.6|7311.6|0
1648187710000|2022-03-25 05:55:10|7318.3|7312.3|7317.8|7311.8|7318.3|7312.3|7317.8|7311.8|0
1648187730000|2022-03-25 05:55:30|7318.3|7312.3|7318.8|7312.8|7318.8|7312.8|7318.3|7312.3|0
1648187760000|2022-03-25 05:56:00|7318.6|7312.6|7317.8|7311.8|7318.6|7312.6|7317.8|7311.8|1
1648187770000|2022-03-25 05:56:10|7318.1|7312.1|7318.3|7312.3|7318.3|7312.3|7318.1|7312.1|0
1648187780000|2022-03-25 05:56:20|7317.9|7311.9|7316.8|7310.8|7317.9|7311.9|7315.3|7309.3|3
1648187790000|2022-03-25 05:56:30|7316.1|7310.1|7316.3|7310.3|7316.3|7310.3|7316.1|7310.1|0
1648187800000|2022-03-25 05:56:40|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|7315.8|7309.8|0
1648187810000|2022-03-25 05:56:50|7315.6|7309.6|7315.3|7309.3|7315.6|7309.6|7313.1|7307.1|2
1648187820000|2022-03-25 05:57:00|7314.6|7308.6|7314.6|7308.6|7314.6|7308.6|7314.6|7308.6|0
1648187830000|2022-03-25 05:57:10|7314.3|7308.3|7313.8|7307.8|7314.3|7308.3|7313.8|7307.8|0
1648187840000|2022-03-25 05:57:20|7313.3|7307.3|7313.3|7307.3|7313.3|7307.3|7313.3|7307.3|0
1648187850000|2022-03-25 05:57:30|7312.3|7306.3|7312.3|7306.3|7312.3|7306.3|7312.3|7306.3|0
1648187870000|2022-03-25 05:57:50|7312.6|7306.6|7313.8|7307.8|7315.1|7309.1|7312.6|7306.6|1
1648187880000|2022-03-25 05:58:00|7313.3|7307.3|7313.8|7307.8|7314.1|7308.1|7312.8|7306.8|1
1648187890000|2022-03-25 05:58:10|7314.8|7308.8|7314.3|7308.3|7314.8|7308.8|7314.3|7308.3|1
1648187910000|2022-03-25 05:58:30|7314.1|7308.1|7311.3|7305.3|7314.1|7308.1|7311.3|7305.3|0
1648187970000|2022-03-25 05:59:30|7311.6|7305.6|7311.8|7305.8|7312.1|7306.1|7311.6|7305.6|0
1648187980000|2022-03-25 05:59:40|7312.3|7306.3|7314.3|7308.3|7314.3|7308.3|7312.3|7306.3|2
1648187990000|2022-03-25 05:59:50|7314.1|7308.1|7315.8|7309.8|7315.8|7309.8|7314.1|7308.1|1
1648188000000|2022-03-25 06:00:00|7315.3|7309.3|7319.3|7313.3|7319.3|7313.3|7315.3|7309.3|3
1648188010000|2022-03-25 06:00:10|7317.8|7311.8|7316.3|7310.3|7317.8|7311.8|7316.3|7310.3|6
1648188020000|2022-03-25 06:00:20|7316.8|7310.8|7317.8|7311.8|7317.8|7311.8|7316.8|7310.8|1
1648188030000|2022-03-25 06:00:30|7316.8|7310.8|7321.3|7315.3|7321.3|7315.3|7316.8|7310.8|5
1648188040000|2022-03-25 06:00:40|7322.6|7316.6|7321.3|7315.3|7325.8|7319.8|7321.3|7315.3|2
1648188050000|2022-03-25 06:00:50|7321.1|7315.1|7321.8|7315.8|7321.8|7315.8|7320.6|7314.6|1
1648188060000|2022-03-25 06:01:00|7320.8|7314.8|7320.3|7314.3|7320.8|7314.8|7317.3|7311.3|10
1648188070000|2022-03-25 06:01:10|7319.3|7313.3|7319.8|7313.8|7319.8|7313.8|7319.3|7313.3|0
1648188080000|2022-03-25 06:01:20|7319.6|7313.6|7317.1|7311.1|7319.6|7313.6|7317.1|7311.1|5
1648188090000|2022-03-25 06:01:30|7314.3|7308.3|7313.3|7307.3|7314.6|7308.6|7310.8|7304.8|6
1648188100000|2022-03-25 06:01:40|7313.1|7307.1|7311.3|7305.3|7313.3|7307.3|7311.3|7305.3|2
1648188110000|2022-03-25 06:01:50|7311.1|7305.1|7309.6|7303.6|7311.1|7305.1|7309|7303|1
1648188120000|2022-03-25 06:02:00|7308.3|7302.3|7305.5|7299.5|7308.5|7302.5|7305.5|7299.5|7
1648188130000|2022-03-25 06:02:10|7307.3|7301.3|7307.8|7301.8|7307.8|7301.8|7307.3|7301.3|2
1648188140000|2022-03-25 06:02:20|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|3
1648188150000|2022-03-25 06:02:30|7305.5|7299.5|7304.2|7298.2|7305.5|7299.5|7304.2|7298.2|4
1648188160000|2022-03-25 06:02:40|7301|7295|7299|7293|7301|7295|7299|7293|4
1648188170000|2022-03-25 06:02:50|7298.5|7292.5|7302.3|7296.3|7302.3|7296.3|7298.5|7292.5|4
1648188180000|2022-03-25 06:03:00|7302|7296|7301|7295|7302.3|7296.3|7301|7295|1
1648188190000|2022-03-25 06:03:10|7300|7294|7300|7294|7300.3|7294.3|7299.8|7293.8|5
1648188200000|2022-03-25 06:03:20|7299.8|7293.8|7297|7291|7300|7294|7297|7291|7
1648188210000|2022-03-25 06:03:30|7297.5|7291.5|7296.7|7290.7|7297.8|7291.8|7296.7|7290.7|1
1648188220000|2022-03-25 06:03:40|7296.2|7290.2|7301.5|7291.5|7301.5|7294|7296.2|7290.2|4
1648188230000|2022-03-25 06:03:50|7299.8|7293.8|7301.5|7291.5|7301.5|7293.8|7299.8|7291.5|2
1648188240000|2022-03-25 06:04:00|7299|7293|7298.2|7292.2|7300.7|7293|7298.2|7290.7|4
1648188250000|2022-03-25 06:04:10|7297.5|7291.5|7297|7291|7298|7292|7297|7291|5
1648188260000|2022-03-25 06:04:20|7297.2|7291.2|7293|7287|7297.2|7291.2|7292.7|7286.7|4
1648188270000|2022-03-25 06:04:30|7292.7|7286.7|7292.2|7286.2|7292.7|7286.7|7292.2|7286.2|4
1648188280000|2022-03-25 06:04:40|7290.8|7284.8|7294.3|7288.3|7298.5|7288.3|7290.8|7283.5|2
1648188290000|2022-03-25 06:04:50|7296|7286|7296|7286|7296|7286|7296|7286|3
1648188300000|2022-03-25 06:05:00|7293.8|7287.8|7294|7288|7294|7288|7293.8|7287.8|0
1648188310000|2022-03-25 06:05:10|7298.5|7288.5|7297.8|7291.8|7299|7291.8|7297|7288.5|2
1648188330000|2022-03-25 06:05:30|7297.3|7291.3|7297.3|7291.3|7297.3|7291.3|7297.3|7291.3|0
1648188340000|2022-03-25 06:05:40|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|0
1648188360000|2022-03-25 06:06:00|7298.3|7292.3|7300|7294|7302.1|7294|7298.3|7292.1|3
1648188370000|2022-03-25 06:06:10|7298.8|7292.8|7297.3|7291.3|7298.8|7292.8|7297.3|7291.3|1
1648188380000|2022-03-25 06:06:20|7297|7291|7297|7291|7297|7291|7297|7291|0
1648188390000|2022-03-25 06:06:30|7297.3|7291.3|7297.5|7291.5|7297.5|7291.5|7296.5|7290.5|6
1648188420000|2022-03-25 06:07:00|7297.8|7291.8|7297.8|7291.8|7298.8|7292.8|7297.8|7291.8|1
1648188430000|2022-03-25 06:07:10|7297.1|7291.1|7295|7289|7297.1|7291.1|7294.8|7288.8|1
1648188450000|2022-03-25 06:07:30|7294.8|7288.8|7295.7|7289.7|7295.7|7289.7|7294.8|7288.8|0
1648188460000|2022-03-25 06:07:40|7296|7290|7296|7290|7296|7290|7296|7290|0
1648188480000|2022-03-25 06:08:00|7297|7291|7298.2|7292.2|7298.2|7292.2|7297|7291|3
1648188490000|2022-03-25 06:08:10|7297.7|7291.7|7298.2|7292.2|7298.2|7292.2|7297.7|7291.7|2
1648188500000|2022-03-25 06:08:20|7298|7292|7292|7286|7298|7292|7292|7286|2
1648188510000|2022-03-25 06:08:30|7293.2|7287.2|7293.5|7287.5|7293.5|7287.5|7293.2|7287.2|4
1648188540000|2022-03-25 06:09:00|7293|7287|7293|7287|7293|7287|7293|7287|0
1648188580000|2022-03-25 06:09:40|7291.5|7285.5|7291.7|7285.7|7291.7|7285.7|7291.5|7285.5|0
1648188600000|2022-03-25 06:10:00|7292|7286|7295.3|7289.3|7298|7292|7292|7286|5
1648188610000|2022-03-25 06:10:10|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7295.8|7289.8|2
1648188620000|2022-03-25 06:10:20|7296.8|7290.8|7296.3|7290.3|7298.8|7292.8|7295.8|7289.8|1
1648188640000|2022-03-25 06:10:40|7296.5|7290.5|7295.8|7289.8|7296.5|7290.5|7295.8|7289.8|0
1648188670000|2022-03-25 06:11:10|7296|7290|7295.3|7289.3|7296|7290|7295.3|7289.3|0
1648188680000|2022-03-25 06:11:20|7295.5|7289.5|7296.8|7290.8|7296.8|7290.8|7295.5|7289.5|2
1648188690000|2022-03-25 06:11:30|7296.3|7290.3|7296.3|7290.3|7296.8|7290.8|7296.3|7290.3|0
1648188700000|2022-03-25 06:11:40|7296.8|7290.8|7298|7292|7298.8|7292.8|7296.3|7290.3|3
1648188710000|2022-03-25 06:11:50|7296.8|7290.8|7295.5|7289.5|7296.8|7290.8|7295|7289|1
1648188720000|2022-03-25 06:12:00|7295.2|7289.2|7294.7|7288.7|7295.8|7289.8|7294.7|7288.7|0
1648188730000|2022-03-25 06:12:10|7295.3|7289.3|7296.5|7290.5|7297.5|7291.5|7295.3|7289.3|1
1648188740000|2022-03-25 06:12:20|7297|7291|7297.3|7291.3|7297.3|7291.3|7297|7291|1
1648188750000|2022-03-25 06:12:30|7298|7292|7297|7291|7298|7292|7297|7291|1
1648188760000|2022-03-25 06:12:40|||||||||1
1648188770000|2022-03-25 06:12:50|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|0
1648188780000|2022-03-25 06:13:00|7295.3|7289.3|7294.8|7288.8|7295.3|7289.3|7294.3|7288.3|0
1648188790000|2022-03-25 06:13:10|7294.5|7288.5|7293|7287|7294.5|7288.5|7293|7287|1
1648188800000|2022-03-25 06:13:20|7292.8|7286.8|7292.2|7286.2|7292.8|7286.8|7292|7286|1
1648188820000|2022-03-25 06:13:40|7292|7286|7292.2|7286.2|7292.2|7286.2|7292|7286|0
1648188840000|2022-03-25 06:14:00|7292|7286|7292|7286|7292|7286|7292|7286|0
1648188850000|2022-03-25 06:14:10|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|0
1648188870000|2022-03-25 06:14:30|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|0
1648188890000|2022-03-25 06:14:50|7292.2|7286.2|7291.7|7285.7|7292.2|7286.2|7291.5|7285.5|1
1648188900000|2022-03-25 06:15:00|7292|7286|7297|7291|7297.9|7291|7292|7286|1
1648188910000|2022-03-25 06:15:10|7298|7292|7295.7|7289.7|7298.3|7292.3|7295.7|7289.7|1
1648188920000|2022-03-25 06:15:20|7296|7290|7297.5|7291.5|7298|7292|7296|7290|1
1648188930000|2022-03-25 06:15:30|7297.8|7291.8|7296.5|7290.5|7297.8|7291.8|7296.5|7290.5|1
1648188940000|2022-03-25 06:15:40|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|2
1648188950000|2022-03-25 06:15:50|7296.8|7290.8|7299.5|7293.5|7300|7294|7296.8|7290.8|2
1648188970000|2022-03-25 06:16:10|7298.8|7292.8|7298.5|7292.5|7299|7293|7298.5|7292.5|1
1648188980000|2022-03-25 06:16:20|7298|7292|7298.3|7292.3|7298.3|7292.3|7298|7292|1
1648188990000|2022-03-25 06:16:30|7298.5|7292.5|7298.5|7292.5|7298.5|7292.5|7298.5|7292.5|0
1648189000000|2022-03-25 06:16:40|7298|7292|7299.3|7293.3|7299.3|7293.3|7298|7292|1
1648189010000|2022-03-25 06:16:50|7299.5|7293.5|7299|7293|7299.5|7293.5|7299|7293|0
1648189020000|2022-03-25 06:17:00|7298.8|7292.8|7299|7293|7299|7293|7297.5|7291.5|2
1648189030000|2022-03-25 06:17:10|7298.3|7292.3|7298.5|7292.5|7298.5|7292.5|7298.3|7292.3|0
1648189050000|2022-03-25 06:17:30|7299|7293|7301.5|7295.5|7301.5|7295.5|7298|7292|4
1648189060000|2022-03-25 06:17:40|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|0
1648189070000|2022-03-25 06:17:50|7302|7296|7302|7296|7302|7296|7302|7296|0
1648189180000|2022-03-25 06:19:40|7301.5|7295.5|7301|7295|7301.5|7295.5|7301|7295|0
1648189190000|2022-03-25 06:19:50|7299.5|7293.5|7299.7|7293.7|7299.7|7293.7|7299.5|7293.5|2
1648189200000|2022-03-25 06:20:00|7299|7293|7296.7|7290.7|7299|7293|7295.9|7289.9|5
1648189210000|2022-03-25 06:20:10|7296.4|7290.4|7295.4|7289.4|7296.4|7290.4|7295.4|7289.4|0
1648189220000|2022-03-25 06:20:20|7296.2|7290.2|7295.2|7289.2|7296.2|7290.2|7294.4|7288.4|4
1648189230000|2022-03-25 06:20:30|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|0
1648189260000|2022-03-25 06:21:00|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|0
1648189290000|2022-03-25 06:21:30|||||||||2
1648189300000|2022-03-25 06:21:40|7294.7|7288.7|7294.2|7288.2|7294.7|7288.7|7294.2|7288.2|1
1648189330000|2022-03-25 06:22:10|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1648189340000|2022-03-25 06:22:20|7292.7|7286.7|7291.7|7285.7|7292.9|7286.9|7291.7|7285.7|1
1648189350000|2022-03-25 06:22:30|7291.5|7285.5|7289.9|7283.9|7291.5|7285.5|7289.9|7283.9|2
1648189360000|2022-03-25 06:22:40|7289.7|7283.7|7289.1|7283.1|7289.7|7283.7|7289.1|7283.1|0
1648189370000|2022-03-25 06:22:50|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|7289.4|7283.4|0
1648189380000|2022-03-25 06:23:00|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|7289.1|7283.1|0
1648189390000|2022-03-25 06:23:10|7291.4|7285.4|7291.4|7285.4|7291.4|7285.4|7291.4|7285.4|2
1648189400000|2022-03-25 06:23:20|7290.9|7284.9|7290.6|7284.6|7290.9|7284.9|7290.6|7284.6|0
1648189410000|2022-03-25 06:23:30|7290.4|7284.4|7289.6|7283.6|7290.4|7284.4|7289.6|7283.6|0
1648189430000|2022-03-25 06:23:50|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|1
1648189440000|2022-03-25 06:24:00|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|7289.9|7283.9|0
1648189460000|2022-03-25 06:24:20|7290.7|7284.7|7290.1|7284.1|7291.2|7285.2|7290.1|7284.1|2
1648189470000|2022-03-25 06:24:30|7290.4|7284.4|7290.4|7284.4|7290.4|7284.4|7290.4|7284.4|0
1648189480000|2022-03-25 06:24:40|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|0
1648189510000|2022-03-25 06:25:10|7290.9|7284.9|7293.9|7287.9|7293.9|7287.9|7290.9|7284.9|2
1648189520000|2022-03-25 06:25:20|7292.9|7286.9|7293.2|7287.2|7293.2|7287.2|7292.9|7286.9|0
1648189530000|2022-03-25 06:25:30|7292.9|7286.9|7292.7|7286.7|7292.9|7286.9|7292.7|7286.7|0
1648189540000|2022-03-25 06:25:40|7292.5|7286.5|7291.9|7285.9|7292.5|7286.5|7291.7|7285.7|0
1648189560000|2022-03-25 06:26:00|7291.2|7285.2|7290.4|7284.4|7291.2|7285.2|7290.4|7284.4|0
1648189570000|2022-03-25 06:26:10|7290.1|7284.1|7288.1|7282.1|7290.1|7284.1|7288.1|7282.1|2
1648189620000|2022-03-25 06:27:00|7287.6|7281.6|7287.6|7281.6|7287.6|7281.6|7287.6|7281.6|0
1648189650000|2022-03-25 06:27:30|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|1
1648189660000|2022-03-25 06:27:40|7288.4|7282.4|7290.2|7284.2|7291.4|7285.4|7288.4|7282.4|1
1648189670000|2022-03-25 06:27:50|7289.9|7283.9|7289.2|7283.2|7289.9|7283.9|7289.2|7283.2|0
1648189690000|2022-03-25 06:28:10|7289.4|7283.4|7288.7|7282.7|7289.4|7283.4|7288.7|7282.7|1
1648189700000|2022-03-25 06:28:20|7288.4|7282.4|7285.7|7279.7|7288.4|7282.4|7285.7|7279.7|27
1648189710000|2022-03-25 06:28:30|7285.9|7279.9|7285.9|7279.9|7285.9|7279.9|7285.9|7279.9|0
1648189720000|2022-03-25 06:28:40|7284.4|7278.4|7282.9|7276.9|7284.4|7278.4|7282.9|7276.9|4
1648189730000|2022-03-25 06:28:50|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|0
1648189740000|2022-03-25 06:29:00|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|0
1648189770000|2022-03-25 06:29:30|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|0
1648189790000|2022-03-25 06:29:50|7282.9|7276.9|7282.9|7276.9|7282.9|7276.9|7282.9|7276.9|0
1648189800000|2022-03-25 06:30:00|7282.4|7276.4|7283.7|7277.7|7284.2|7278.2|7282.4|7276.4|5
1648189810000|2022-03-25 06:30:10|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|0
1648189820000|2022-03-25 06:30:20|7282.9|7276.9|7281.2|7275.2|7282.9|7276.9|7281.2|7275.2|1
1648189830000|2022-03-25 06:30:30|7280.5|7274.5|7277.7|7271.7|7280.5|7274.5|7277.7|7271.7|36
1648189840000|2022-03-25 06:30:40|7277.4|7271.4|7277.9|7271.9|7278.7|7272.7|7276.9|7270.9|2
1648189850000|2022-03-25 06:30:50|7277.7|7271.7|7277.9|7271.9|7277.9|7271.9|7277.7|7271.7|2
1648189860000|2022-03-25 06:31:00|7277.6|7271.6|7279.4|7273.4|7279.9|7273.9|7277.6|7271.6|3
1648189870000|2022-03-25 06:31:10|7279.6|7273.6|7279.9|7273.9|7279.9|7273.9|7279.6|7273.6|0
1648189890000|2022-03-25 06:31:30|7278.4|7272.4|7277.9|7271.9|7278.4|7272.4|7277.4|7271.4|2
1648189900000|2022-03-25 06:31:40|7278.1|7272.1|7279.7|7273.7|7279.7|7273.7|7278.1|7272.1|0
1648189910000|2022-03-25 06:31:50|7279.9|7273.9|7279.9|7273.9|7279.9|7273.9|7279.7|7273.7|2
1648189920000|2022-03-25 06:32:00|7279.7|7273.7|7277.9|7271.9|7279.7|7273.7|7277.4|7271.4|6
1648189930000|2022-03-25 06:32:10|7278.7|7272.7|7279.2|7273.2|7279.2|7273.2|7278.7|7272.7|1
1648189940000|2022-03-25 06:32:20|7278.9|7272.9|7279.4|7273.4|7279.4|7273.4|7278.7|7272.7|0
1648189950000|2022-03-25 06:32:30|7281.5|7275.5|7282.4|7276.4|7282.7|7276.7|7281.5|7275.5|11
1648189960000|2022-03-25 06:32:40|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|0
1648189970000|2022-03-25 06:32:50|7283|7277|7282.9|7276.9|7283.4|7277.4|7282.9|7276.9|0
1648189980000|2022-03-25 06:33:00|7282.2|7276.2|7290.2|7284.2|7290.5|7284.5|7282.2|7276.2|34
1648189990000|2022-03-25 06:33:10|7290|7284|7289.2|7283.2|7290|7284|7288.5|7282.5|0
1648190000000|2022-03-25 06:33:20|7289.5|7283.5|7290.5|7284.5|7290.5|7284.5|7289.5|7283.5|1
1648190010000|2022-03-25 06:33:30|7291|7285|7290.5|7284.5|7291|7285|7290|7284|1
1648190020000|2022-03-25 06:33:40|7289.9|7283.9|7289.2|7283.2|7289.9|7283.9|7289.2|7283.2|0
1648190030000|2022-03-25 06:33:50|7289|7283|7290.7|7284.7|7290.7|7284.7|7288.5|7282.5|3
1648190040000|2022-03-25 06:34:00|7290.5|7284.5|7293|7287|7293|7287|7290.5|7284.5|6
1648190100000|2022-03-25 06:35:00|7292.7|7286.7|7291.5|7285.5|7292.7|7286.7|7291.5|7285.5|0
1648190110000|2022-03-25 06:35:10|7291|7285|7291.5|7285.5|7291.5|7285.5|7291|7285|0
1648190120000|2022-03-25 06:35:20|7292|7286|7292|7286|7292|7286|7292|7286|0
1648190130000|2022-03-25 06:35:30|7292.7|7286.7|7296|7290|7296.5|7290.5|7292.7|7286.7|3
1648190140000|2022-03-25 06:35:40|7295.7|7289.7|7293.9|7287.9|7295.7|7289.7|7293.9|7287.9|0
1648190150000|2022-03-25 06:35:50|7293|7287|7292|7286|7293|7287|7292|7286|0
1648190160000|2022-03-25 06:36:00|7291.7|7285.7|7292|7286|7292|7286|7291.5|7285.5|0
1648190170000|2022-03-25 06:36:10|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|0
1648190180000|2022-03-25 06:36:20|7291.2|7285.2|7292|7286|7292|7286|7290.5|7284.5|2
1648190190000|2022-03-25 06:36:30|7294|7288|7294|7288|7294|7288|7294|7288|7
1648190200000|2022-03-25 06:36:40|7295.7|7285.7|7295.5|7285.5|7295.7|7285.7|7295.5|7285.5|0
1648190210000|2022-03-25 06:36:50|7293|7287|7293.2|7287.2|7295|7287.2|7293|7284.7|0
1648190220000|2022-03-25 06:37:00|7292.4|7286.4|7293.7|7287.7|7294.2|7288.2|7292.4|7286.4|1
1648190230000|2022-03-25 06:37:10|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|0
1648190240000|2022-03-25 06:37:20|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|1
1648190250000|2022-03-25 06:37:30|7296.7|7290.7|7296.2|7290.2|7296.7|7290.7|7296.2|7290.2|0
1648190260000|2022-03-25 06:37:40|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|0
1648190270000|2022-03-25 06:37:50|7296.9|7290.9|7299.8|7293.8|7299.9|7293.9|7296.9|7290.9|4
1648190280000|2022-03-25 06:38:00|7300.1|7294.1|7299.1|7293.1|7300.3|7294.3|7298.8|7292.8|0
1648190290000|2022-03-25 06:38:10|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|0
1648190340000|2022-03-25 06:39:00|7298.8|7292.8|7295.3|7289.3|7298.8|7292.8|7295.3|7288.8|1
1648190350000|2022-03-25 06:39:10|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|0
1648190360000|2022-03-25 06:39:20|7293.8|7287.8|7292.6|7286.6|7293.8|7287.8|7292.4|7286.4|2
1648190370000|2022-03-25 06:39:30|7292.1|7286.1|7292.8|7286.8|7293.1|7287.1|7291.3|7285.3|1
1648190380000|2022-03-25 06:39:40|7292.6|7286.6|7292.9|7286.9|7292.9|7286.9|7292.6|7286.6|0
1648190390000|2022-03-25 06:39:50|7293.1|7287.1|7294.4|7288.4|7294.4|7288.4|7293.1|7287.1|0
1648190400000|2022-03-25 06:40:00|7295.6|7289.6|7294.6|7288.6|7295.8|7289.8|7294.6|7288.6|0
1648190420000|2022-03-25 06:40:20|7295.5|7289.5|7298.8|7288.8|7298.8|7290.3|7295.5|7288.8|1
1648190460000|2022-03-25 06:41:00|7295.2|7289.2|7297.1|7291.1|7297.1|7291.1|7295.2|7289.2|1
1648190470000|2022-03-25 06:41:10|7297.3|7291.3|7298.3|7292.3|7298.3|7292.3|7297.3|7291.3|1
1648190490000|2022-03-25 06:41:30|7298.6|7292.6|7299.3|7293.3|7299.6|7293.6|7298.6|7292.6|0
1648190500000|2022-03-25 06:41:40|7299.6|7293.6|7300.3|7294.3|7301.1|7295.1|7299.6|7293.6|0
1648190510000|2022-03-25 06:41:50|7299.8|7293.8|7300.1|7294.1|7300.1|7294.1|7299|7293|1
1648190520000|2022-03-25 06:42:00|7300.3|7294.3|7301.1|7295.1|7301.1|7295.1|7300.1|7294.1|0
1648190530000|2022-03-25 06:42:10|7300.6|7294.6|7301.1|7295.1|7301.1|7295.1|7300.6|7294.6|0
1648190540000|2022-03-25 06:42:20|7301.3|7295.3|7304.6|7298.6|7305.3|7299.3|7301.3|7295.3|1
1648190550000|2022-03-25 06:42:30|7304.1|7298.1|7304.6|7298.6|7304.6|7298.6|7304.1|7298.1|0
1648190560000|2022-03-25 06:42:40|7304.8|7298.8|7304.6|7298.6|7305.6|7299.6|7304.6|7298.6|0
1648190570000|2022-03-25 06:42:50|7304.8|7298.8|7305.1|7299.1|7305.3|7299.3|7304.8|7298.8|0
1648190580000|2022-03-25 06:43:00|7305.3|7299.3|7304.8|7298.8|7305.3|7299.3|7304.8|7298.8|0
1648190590000|2022-03-25 06:43:10|7305.6|7299.6|7304.1|7298.1|7305.6|7299.6|7304.1|7298.1|1
1648190600000|2022-03-25 06:43:20|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|0
1648190610000|2022-03-25 06:43:30|7304.8|7298.8|7305.3|7299.3|7305.6|7299.6|7304.6|7298.6|0
1648190620000|2022-03-25 06:43:40|7305|7299|7304.6|7298.6|7305|7299|7304.6|7298.6|0
1648190630000|2022-03-25 06:43:50|7305.3|7299.3|7305.6|7299.6|7305.6|7299.6|7304.6|7298.6|0
1648190640000|2022-03-25 06:44:00|7306.1|7300.1|7305.1|7299.1|7306.1|7300.1|7304.1|7298.1|4
1648190690000|2022-03-25 06:44:50|7304.6|7298.6|7301.6|7295.6|7304.6|7298.6|7301.6|7295.6|4
1648190700000|2022-03-25 06:45:00|7301.3|7295.3|7302.1|7292.1|7302.1|7295.3|7301.3|7292.1|0
1648190710000|2022-03-25 06:45:10|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|0
1648190720000|2022-03-25 06:45:20|7298.3|7292.3|7298.6|7292.6|7298.6|7292.6|7298.1|7292.1|0
1648190730000|2022-03-25 06:45:30|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|0
1648190750000|2022-03-25 06:45:50|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|0
1648190760000|2022-03-25 06:46:00|7298.8|7292.8|7302.1|7296.1|7302.8|7296.8|7298.8|7292.8|1
1648190770000|2022-03-25 06:46:10|7301.8|7295.8|7301.1|7295.1|7301.8|7295.8|7301.1|7295.1|0
1648190780000|2022-03-25 06:46:20|7302.8|7296.8|7307.8|7301.8|7308.1|7302.1|7302.8|7296.8|6
1648190790000|2022-03-25 06:46:30|7307.1|7301.1|7310.6|7304.6|7310.6|7304.6|7307.1|7301.1|3
1648190800000|2022-03-25 06:46:40|7310.3|7304.3|7309.6|7303.6|7310.3|7304.3|7308.5|7302.5|1
1648190810000|2022-03-25 06:46:50|7309.8|7303.8|7308.8|7302.8|7311.1|7305.1|7308.8|7302.8|1
1648190820000|2022-03-25 06:47:00|7308.6|7302.6|7308.1|7302.1|7309.6|7303.6|7308.1|7302.1|0
1648190830000|2022-03-25 06:47:10|7308.6|7302.6|7308.6|7302.6|7309.1|7303.1|7308.6|7302.6|0
1648190840000|2022-03-25 06:47:20|7309.1|7303.1|7308.6|7302.6|7309.1|7303.1|7308.6|7302.6|0
1648190870000|2022-03-25 06:47:50|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|0
1648190880000|2022-03-25 06:48:00|7308.6|7302.6|7306.1|7300.1|7308.6|7302.6|7305.1|7299.1|20
1648190890000|2022-03-25 06:48:10|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|0
1648190900000|2022-03-25 06:48:20|||||||||1
1648190910000|2022-03-25 06:48:30|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|0
1648190920000|2022-03-25 06:48:40|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.1|7302.1|0
1648190930000|2022-03-25 06:48:50|7309.1|7303.1|7308.6|7302.6|7309.1|7303.1|7308.6|7302.6|0
1648190940000|2022-03-25 06:49:00|7308.3|7302.3|7309.1|7303.1|7309.1|7303.1|7308.1|7302.1|0
1648190950000|2022-03-25 06:49:10|7307.6|7301.6|7307.1|7301.1|7307.6|7301.6|7307.1|7301.1|1
1648190960000|2022-03-25 06:49:20|7306.6|7300.6|7308.1|7302.1|7308.6|7302.6|7306.1|7300.1|1
1648190970000|2022-03-25 06:49:30|7309.1|7303.1|7308.1|7302.1|7309.1|7303.1|7308.1|7302.1|1
1648190980000|2022-03-25 06:49:40|7307.6|7301.6|7307.8|7301.8|7308.1|7302.1|7307.6|7301.6|0
1648190990000|2022-03-25 06:49:50|7307.6|7301.6|7309.1|7303.1|7309.1|7303.1|7307.3|7301.3|0
1648191000000|2022-03-25 06:50:00|7309.6|7303.6|7307.1|7301.1|7309.8|7303.8|7307.1|7301.1|1
1648191020000|2022-03-25 06:50:20|7306.6|7300.6|7307.1|7301.1|7307.1|7301.1|7306.6|7300.6|1
1648191030000|2022-03-25 06:50:30|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|1
1648191040000|2022-03-25 06:50:40|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|0
1648191050000|2022-03-25 06:50:50|7308.6|7302.6|7309.1|7303.1|7309.1|7303.1|7307.6|7301.6|0
1648191060000|2022-03-25 06:51:00|7308.5|7302.5|7307.5|7301.5|7308.5|7302.5|7307|7301|0
1648191070000|2022-03-25 06:51:10|7307|7301|7307.3|7301.3|7307.3|7301.3|7307|7301|0
1648191080000|2022-03-25 06:51:20|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|0
1648191090000|2022-03-25 06:51:30|7308|7302|7306.5|7300.5|7308|7302|7305.5|7299.5|3
1648191100000|2022-03-25 06:51:40|7306.8|7300.8|7307.5|7301.5|7307.5|7301.5|7306.8|7300.8|0
1648191110000|2022-03-25 06:51:50|7307.8|7301.8|7306.5|7300.5|7308|7302|7306.5|7300.5|0
1648191120000|2022-03-25 06:52:00|7305.8|7299.8|7306|7300|7306|7300|7305.8|7299.8|12
1648191130000|2022-03-25 06:52:10|7305.3|7299.3|7306|7300|7306|7300|7305.3|7299.3|1
1648191140000|2022-03-25 06:52:20|7305.5|7299.5|7305.3|7299.3|7305.5|7299.5|7305.3|7299.3|0
1648191150000|2022-03-25 06:52:30|7305|7299|7304|7298|7305|7299|7304|7298|0
1648191180000|2022-03-25 06:53:00|7303.5|7297.5|7301|7295|7304|7298|7301|7295|3
1648191190000|2022-03-25 06:53:10|7301.5|7295.5|7302|7296|7302|7296|7301.5|7295.5|0
1648191200000|2022-03-25 06:53:20|7301.8|7295.8|7301.5|7295.5|7301.8|7295.8|7301.5|7295.5|0
1648191210000|2022-03-25 06:53:30|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|0
1648191230000|2022-03-25 06:53:50|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|2
1648191240000|2022-03-25 06:54:00|7301.3|7295.3|7301.8|7295.8|7302|7296|7301.3|7295.3|0
1648191250000|2022-03-25 06:54:10|7301.3|7295.3|7300.5|7294.5|7301.3|7295.3|7300.5|7294.5|0
1648191260000|2022-03-25 06:54:20|7301|7295|7301.5|7295.5|7301.5|7295.5|7301|7295|0
1648191270000|2022-03-25 06:54:30|7301.2|7295.2|7301|7295|7301.2|7295.2|7301|7295|0
1648191290000|2022-03-25 06:54:50|7301.2|7295.2|7303.2|7297.2|7303.5|7297.5|7301.2|7295.2|1
1648191300000|2022-03-25 06:55:00|7303|7297|7301|7295|7303.7|7297|7301|7293.5|1
1648191310000|2022-03-25 06:55:10|7300.5|7294.5|7300.7|7294.7|7300.7|7294.7|7300.2|7294.2|0
1648191320000|2022-03-25 06:55:20|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|0
1648191340000|2022-03-25 06:55:40|7300|7294|7297|7291|7300|7294|7297|7291|1
1648191350000|2022-03-25 06:55:50|7297.2|7291.2|7296.7|7290.7|7297.2|7291.2|7296.7|7290.7|0
1648191360000|2022-03-25 06:56:00|7295.8|7289.8|7294.7|7288.7|7296.2|7290.2|7294.7|7288.7|5
1648191380000|2022-03-25 06:56:20|7294.2|7288.2|7295.7|7289.7|7295.7|7289.7|7293.5|7287.5|1
1648191400000|2022-03-25 06:56:40|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|1
1648191420000|2022-03-25 06:57:00|7298|7292|7296.2|7290.2|7298|7292|7296.2|7290.2|1
1648191460000|2022-03-25 06:57:40|7295.7|7289.7|7298.2|7292.2|7298.2|7292.2|7295.7|7289.7|1
1648191470000|2022-03-25 06:57:50|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|0
1648191480000|2022-03-25 06:58:00|7296.2|7290.2|7295.7|7289.7|7296.2|7290.2|7295.7|7289.7|0
1648191490000|2022-03-25 06:58:10|7295.2|7289.2|7294.7|7288.7|7295.2|7289.2|7294.7|7288.7|0
1648191520000|2022-03-25 06:58:40|7294.4|7288.4|7293.4|7287.4|7294.4|7288.4|7293.4|7287.4|0
1648191530000|2022-03-25 06:58:50|7292.9|7286.9|7294.2|7288.2|7294.2|7288.2|7292.9|7286.9|2
1648191550000|2022-03-25 06:59:10|7295.7|7289.7|7295.7|7289.7|7295.7|7289.7|7295.7|7289.7|3
1648191580000|2022-03-25 06:59:40|7296.2|7290.2|7298.4|7292.4|7298.9|7292.9|7296.2|7290.2|2
1648191590000|2022-03-25 06:59:50|7298.7|7292.7|7298.4|7292.4|7298.7|7292.7|7298.4|7292.4|0
1648191600000|2022-03-25 07:00:00|7298.2|7292.2|7297.2|7291.2|7298.2|7292.2|7297.2|7291.2|0
1648191650000|2022-03-25 07:00:50|7296.9|7290.9|7296.1|7290.1|7296.9|7290.9|7296.1|7290.1|0
1648191660000|2022-03-25 07:01:00|7295.9|7289.9|7293.7|7287.7|7295.9|7289.9|7293.2|7287.2|2
1648191670000|2022-03-25 07:01:10|7293.4|7287.4|7291.4|7285.4|7293.4|7287.4|7291.4|7285.4|0
1648191680000|2022-03-25 07:01:20|7291.2|7285.2|7290.9|7284.9|7291.2|7285.2|7290.9|7284.9|0
1648191690000|2022-03-25 07:01:30|7291.2|7285.2|7290.9|7284.9|7291.2|7285.2|7290.9|7284.9|1
1648191700000|2022-03-25 07:01:40|7290|7284|7288.4|7282.4|7290|7284|7288.4|7282.4|0
1648191710000|2022-03-25 07:01:50|7287.9|7281.9|7287.7|7281.7|7287.9|7281.9|7287.7|7281.7|0
1648191720000|2022-03-25 07:02:00|7287.2|7281.2|7284.7|7278.7|7289.2|7283.2|7283.7|7277.7|9
1648191730000|2022-03-25 07:02:10|7285.2|7279.2|7285.4|7279.4|7285.7|7279.7|7285.2|7279.2|14
1648191750000|2022-03-25 07:02:30|7285.2|7279.2|7283.9|7277.9|7285.2|7279.2|7283.9|7277.9|2
1648191760000|2022-03-25 07:02:40|7283.6|7277.6|7283.2|7277.2|7284.4|7278.4|7282.4|7276.4|9
1648191770000|2022-03-25 07:02:50|7282.9|7276.9|7283.2|7277.2|7283.2|7277.2|7282.9|7276.9|3
1648191780000|2022-03-25 07:03:00|7282.9|7276.9|7280.4|7274.4|7282.9|7276.9|7278.2|7272.2|20
1648191790000|2022-03-25 07:03:10|7280.2|7274.2|7277.9|7271.9|7280.2|7274.2|7277.9|7271.9|10
1648191800000|2022-03-25 07:03:20|7275.7|7269.7|7274.2|7268.2|7275.7|7269.7|7274.2|7268.2|8
1648191810000|2022-03-25 07:03:30|7274.4|7268.4|7274.5|7268.5|7274.5|7268.5|7273.2|7267.2|9
1648191820000|2022-03-25 07:03:40|7273.7|7267.7|7271.4|7265.4|7273.7|7267.7|7271.4|7265.4|7
1648191830000|2022-03-25 07:03:50|7270.4|7264.4|7268.7|7262.7|7270.4|7264.4|7268.7|7262.7|8
1648191840000|2022-03-25 07:04:00|7267.7|7261.7|7266.2|7260.2|7268.5|7261.7|7266|7257.9|10
1648191850000|2022-03-25 07:04:10|7266|7260|7265.4|7259.4|7266.2|7260.2|7265.4|7259.4|2
1648191860000|2022-03-25 07:04:20|7264.7|7258.7|7264.7|7258.7|7264.7|7258.7|7264.7|7258.7|15
1648191870000|2022-03-25 07:04:30|7264.4|7258.4|7266.4|7256.4|7266.4|7258.4|7264.4|7256.2|6
1648191880000|2022-03-25 07:04:40|7266.2|7256.2|7262.4|7256.4|7266.2|7257.7|7262.4|7256.2|8
1648191890000|2022-03-25 07:04:50|7261.7|7255.7|7261.2|7255.2|7261.7|7255.7|7260.9|7254.9|14
1648191900000|2022-03-25 07:05:00|7260.4|7254.4|7260.4|7254.4|7260.7|7254.7|7260.4|7254.4|3
1648191910000|2022-03-25 07:05:10|7260.7|7254.7|7260.2|7254.2|7261.2|7255.2|7259.3|7253.3|35
1648191920000|2022-03-25 07:05:20|7260.7|7254.7|7263.2|7257.2|7263.2|7257.2|7260.7|7254.7|5
1648191930000|2022-03-25 07:05:30|7265.7|7255.7|7263.2|7257.2|7266.7|7257.2|7263.2|7255.7|6
1648191940000|2022-03-25 07:05:40|7264.2|7258.2|7266.2|7260.2|7266.2|7260.2|7264.2|7255.7|1
1648191950000|2022-03-25 07:05:50|7266.4|7260.4|7263.4|7257.4|7267.2|7260.4|7263.4|7257.2|11
1648191960000|2022-03-25 07:06:00|7263.7|7257.7|7264.9|7254.9|7266.4|7258.7|7263.7|7254.9|11
1648191970000|2022-03-25 07:06:10|7262.2|7256.2|7261.7|7255.7|7262.4|7256.4|7261.7|7255.7|11
1648191980000|2022-03-25 07:06:20|7260.9|7254.9|7261.7|7255.7|7261.9|7255.9|7260.9|7254.9|8
1648191990000|2022-03-25 07:06:30|7261.4|7255.4|7260.2|7254.2|7261.4|7255.4|7260.2|7254.2|8
1648192000000|2022-03-25 07:06:40|7260.4|7254.4|7261.7|7255.7|7261.7|7255.7|7260.4|7254.4|3
1648192010000|2022-03-25 07:06:50|||||||||4
1648192020000|2022-03-25 07:07:00|7263.4|7253.4|7260.2|7254.2|7263.4|7254.7|7260.2|7252.9|5
1648192030000|2022-03-25 07:07:10|7259.7|7253.7|7258.1|7252.1|7259.9|7253.7|7257.6|7249.4|16
1648192040000|2022-03-25 07:07:20|7257.6|7251.6|7259.9|7249.9|7259.9|7252.1|7257.6|7249.9|20
1648192050000|2022-03-25 07:07:30|7256.3|7246.3|7254.6|7248.6|7256.3|7248.6|7254.6|7246.3|42
1648192060000|2022-03-25 07:07:40|7254.7|7244.7|7254.1|7248.1|7255.2|7248.1|7251.1|7243.4|14
1648192070000|2022-03-25 07:07:50|7253.9|7247.9|7249.6|7243.6|7257.1|7247.9|7249.6|7242.1|7
1648192080000|2022-03-25 07:08:00|7248.9|7242.9|7248.6|7242.6|7249.6|7243.6|7248.6|7242.6|4
1648192090000|2022-03-25 07:08:10|7248.9|7242.9|7248.8|7238.8|7251.1|7242.9|7245.9|7238.8|21
1648192100000|2022-03-25 07:08:20|7248|7238|7250.3|7235.3|7250.3|7238|7248|7235.3|9
1648192110000|2022-03-25 07:08:30|7248.5|7233.5|7241.8|7235.8|7248.8|7236.5|7241.8|7233.3|9
1648192120000|2022-03-25 07:08:40|7241.5|7235.5|7239.5|7233.5|7243.3|7235.5|7239|7232.3|21
1648192130000|2022-03-25 07:08:50|7239.3|7233.3|7237.5|7231.5|7239.3|7233.3|7237.5|7231.5|29
1648192140000|2022-03-25 07:09:00|7237.3|7231.3|7231.8|7225.8|7237.8|7231.8|7231.8|7225.8|11
1648192150000|2022-03-25 07:09:10|7231.5|7225.5|7231.3|7225.3|7233.5|7227.5|7231|7225|14
1648192160000|2022-03-25 07:09:20|7230.5|7224.5|7227.5|7221.5|7230.5|7224.5|7227.5|7219.8|6
1648192170000|2022-03-25 07:09:30|7226.6|7220.6|7228.5|7222.5|7229.5|7222.5|7226.5|7219|19
1648192190000|2022-03-25 07:09:50|7229.8|7219.8|7225.3|7219.3|7231.5|7221.9|7225.3|7219.3|7
1648192200000|2022-03-25 07:10:00|7225.8|7219.8|7225.3|7219.3|7225.8|7219.8|7225.3|7219.3|6
1648192210000|2022-03-25 07:10:10|7224.2|7218.2|7223.5|7217.5|7224.2|7218.2|7223.5|7217.5|9
1648192220000|2022-03-25 07:10:20|7223|7217|7221.3|7215.3|7223|7217|7221.3|7215.3|7
1648192230000|2022-03-25 07:10:30|7221.5|7215.5|7219.2|7213.2|7221.5|7215.5|7219.2|7213.2|9
1648192240000|2022-03-25 07:10:40|7219.7|7213.7|7224.2|7209.2|7224.2|7216.2|7219.7|7209.2|7
1648192250000|2022-03-25 07:10:50|7220.5|7210.5|7218.5|7208.5|7220.5|7210.5|7218.5|7208.5|8
1648192260000|2022-03-25 07:11:00|7218.7|7208.7|7225.3|7219.3|7225.3|7219.3|7214.2|7208.2|3
1648192270000|2022-03-25 07:11:10|||||||||2
1648192280000|2022-03-25 07:11:20|||||||||2
1648192290000|2022-03-25 07:11:30|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|1
1648192300000|2022-03-25 07:11:40|7227.6|7221.6|7237.4|7231.4|7237.4|7231.4|7227.6|7221.6|5
1648192310000|2022-03-25 07:11:50|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|2
1648192320000|2022-03-25 07:12:00|7243.1|7233.1|7247.3|7237.3|7248.3|7241.1|7243.1|7233.1|3
1648192330000|2022-03-25 07:12:10|7244.3|7238.3|7247.4|7241.4|7247.4|7241.4|7243.6|7237.6|1
1648192340000|2022-03-25 07:12:20|7247.1|7241.1|7247.4|7241.4|7247.4|7241.4|7247.1|7241.1|0
1648192360000|2022-03-25 07:12:40|7248.4|7242.4|7247.7|7241.7|7248.4|7242.4|7247.7|7241.7|1
1648192370000|2022-03-25 07:12:50|7247.9|7241.9|7252.9|7246.9|7252.9|7246.9|7247.7|7241.7|4
1648192380000|2022-03-25 07:13:00|7251.9|7245.9|7251.4|7245.4|7251.9|7245.9|7251.4|7245.4|1
1648192440000|2022-03-25 07:14:00|7254.6|7248.6|7255.4|7249.4|7255.4|7249.4|7254.6|7248.6|22
1648192450000|2022-03-25 07:14:10|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|0
1648192490000|2022-03-25 07:14:50|||||||||8
1648192500000|2022-03-25 07:15:00|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1648192510000|2022-03-25 07:15:10|7254.7|7248.7|7254.7|7248.7|7254.9|7248.9|7254.7|7248.7|2
1648192520000|2022-03-25 07:15:20|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|14
1648192530000|2022-03-25 07:15:30|7257.2|7251.2|7257.7|7251.7|7257.7|7251.7|7257.2|7251.2|3
1648192570000|2022-03-25 07:16:10|7257.4|7251.4|7258.9|7252.9|7258.9|7252.9|7257.4|7251.4|3
1648192590000|2022-03-25 07:16:30|7258.7|7252.7|7259.7|7253.7|7259.7|7253.7|7258.7|7252.7|4
1648192600000|2022-03-25 07:16:40|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1648192610000|2022-03-25 07:16:50|7260.3|7254.3|7256.3|7250.3|7260.3|7254.3|7256.3|7250.3|30
1648192620000|2022-03-25 07:17:00|7256.8|7250.8|7255.8|7249.8|7256.8|7250.8|7255.8|7249.8|0
1648192630000|2022-03-25 07:17:10|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|5
1648192640000|2022-03-25 07:17:20|7248.7|7238.7|7245|7239|7248.7|7239|7244|7238|3
1648192650000|2022-03-25 07:17:30|7245.3|7239.3|7245.3|7239.3|7245.3|7239.3|7245.3|7239.3|0
1648192660000|2022-03-25 07:17:40|7246.5|7240.5|7248.5|7242.5|7249|7243|7246.5|7240.5|1
1648192670000|2022-03-25 07:17:50|7247|7241|7248.5|7242.5|7248.5|7242.5|7247|7241|1
1648192700000|2022-03-25 07:18:20|7248.2|7242.2|7247.7|7241.7|7248.2|7242.2|7247.7|7241.7|0
1648192720000|2022-03-25 07:18:40|7248|7242|7247.7|7241.7|7248|7242|7247.7|7241.7|0
1648192740000|2022-03-25 07:19:00|7247.2|7241.2|7246.7|7240.7|7247.2|7241.2|7246.7|7240.7|0
1648192780000|2022-03-25 07:19:40|7249.8|7243.8|7250|7244|7250|7244|7249.8|7243.8|3
1648192790000|2022-03-25 07:19:50|7250.5|7244.5|7250|7244|7250.5|7244.5|7250|7244|3
1648192800000|2022-03-25 07:20:00|7252.2|7246.2|7254.7|7248.7|7254.7|7248.7|7250.7|7244.7|5
1648192810000|2022-03-25 07:20:10|7255.5|7249.5|7253.7|7247.7|7255.5|7249.5|7253.7|7247.7|1
1648192820000|2022-03-25 07:20:20|7253.2|7247.2|7252.7|7246.7|7253.2|7247.2|7252.7|7246.7|0
1648192830000|2022-03-25 07:20:30|7252.4|7246.4|7253.2|7247.2|7253.2|7247.2|7252.2|7246.2|1
1648192840000|2022-03-25 07:20:40|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|2
1648192860000|2022-03-25 07:21:00|7255|7249|7255.8|7249.8|7255.8|7249.8|7255|7249|0
1648192870000|2022-03-25 07:21:10|7256|7250|7256|7250|7256|7250|7256|7250|0
1648192890000|2022-03-25 07:21:30|7256.8|7250.8|7259|7253|7259.2|7253.2|7256.8|7250.8|0
1648192900000|2022-03-25 07:21:40|7259.2|7253.2|7259.5|7253.5|7259.5|7253.5|7259|7253|1
1648192910000|2022-03-25 07:21:50|7259.7|7253.7|7260|7254|7260|7254|7259.7|7253.7|0
1648192920000|2022-03-25 07:22:00|7259.7|7253.7|7259.5|7253.5|7259.7|7253.7|7259.5|7253.5|0
1648192950000|2022-03-25 07:22:30|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|4
1648192970000|2022-03-25 07:22:50|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|0
1648192980000|2022-03-25 07:23:00|7258.5|7252.5|7260|7254|7260|7254|7258.2|7252.2|8
1648193000000|2022-03-25 07:23:20|7261.1|7255.1|7263.5|7257.5|7263.5|7257.5|7261.1|7255.1|1
1648193020000|2022-03-25 07:23:40|7263.3|7257.3|7263|7253|7266.5|7257.3|7260.7|7251.5|0
1648193030000|2022-03-25 07:23:50|7260.7|7254.7|7260.5|7254.5|7260.7|7254.7|7260|7254|0
1648193040000|2022-03-25 07:24:00|7259.4|7253.4|7260|7254|7260|7254|7259.4|7253.4|1
1648193050000|2022-03-25 07:24:10|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|0
1648193060000|2022-03-25 07:24:20|7260.5|7254.5|7259.2|7253.2|7260.5|7254.5|7259.2|7253.2|1
1648193070000|2022-03-25 07:24:30|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|1
1648193080000|2022-03-25 07:24:40|7259.2|7253.2|7259|7253|7259.2|7253.2|7258.2|7252.2|0
1648193090000|2022-03-25 07:24:50|7258.7|7252.7|7259|7253|7259|7253|7258.7|7252.7|0
1648193100000|2022-03-25 07:25:00|7258.5|7252.5|7258.7|7252.7|7258.7|7252.7|7257.7|7251.7|2
1648193110000|2022-03-25 07:25:10|7259.2|7253.2|7258.5|7252.5|7259.2|7253.2|7258.2|7252.2|1
1648193120000|2022-03-25 07:25:20|7259|7253|7259|7253|7259|7253|7259|7253|0
1648193130000|2022-03-25 07:25:30|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|0
1648193140000|2022-03-25 07:25:40|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1648193150000|2022-03-25 07:25:50|7259.7|7253.7|7259.9|7253.9|7259.9|7253.9|7259.7|7253.7|1
1648193160000|2022-03-25 07:26:00|7259.7|7253.7|7259.4|7253.4|7259.7|7253.7|7259.4|7253.4|0
1648193190000|2022-03-25 07:26:30|7259.2|7253.2|7258.9|7252.9|7259.2|7253.2|7258.9|7252.9|0
1648193210000|2022-03-25 07:26:50|||||||||1
1648193220000|2022-03-25 07:27:00|7258.4|7252.4|7261.7|7255.7|7262.2|7256.2|7258.4|7252.4|3
1648193230000|2022-03-25 07:27:10|7264.3|7258.3|7264.3|7258.3|7264.8|7258.8|7264.3|7258.3|1
1648193240000|2022-03-25 07:27:20|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|7263.5|7257.5|0
1648193260000|2022-03-25 07:27:40|7264.5|7258.5|7264|7258|7265.2|7259.2|7263.5|7257.5|1
1648193270000|2022-03-25 07:27:50|7263|7257|7261.2|7255.2|7263|7257|7261.2|7255.2|1
1648193280000|2022-03-25 07:28:00|7261|7255|7262.2|7256.2|7262.2|7256.2|7261|7255|1
1648193330000|2022-03-25 07:28:50|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|0
1648193340000|2022-03-25 07:29:00|7262|7256|7261.5|7255.5|7262|7256|7261.5|7255.5|0
1648193350000|2022-03-25 07:29:10|7262.5|7256.5|7263.3|7257.3|7263.3|7257.3|7262.5|7256.5|3
1648193380000|2022-03-25 07:29:40|7263.5|7257.5|7264.8|7258.8|7265.1|7259.1|7263.5|7257.5|2
1648193400000|2022-03-25 07:30:00|7264|7258|7263.8|7257.8|7264|7258|7263.8|7257.8|3
1648193410000|2022-03-25 07:30:10|7263.3|7257.3|7263.8|7257.8|7263.8|7257.8|7263.3|7257.3|0
1648193460000|2022-03-25 07:31:00|7264|7258|7264|7258|7264|7258|7264|7258|0
1648193480000|2022-03-25 07:31:20|7264.3|7258.3|7265|7259|7265|7259|7264.3|7258.3|1
1648193490000|2022-03-25 07:31:30|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|0
1648193510000|2022-03-25 07:31:50|7265|7259|7265.3|7259.3|7266.3|7260.3|7265|7259|1
1648193520000|2022-03-25 07:32:00|7265|7259|7265|7259|7265|7259|7265|7259|0
1648193560000|2022-03-25 07:32:40|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|2
1648193580000|2022-03-25 07:33:00|7268.3|7262.3|7268.3|7262.3|7268.3|7262.3|7268.3|7262.3|1
1648193600000|2022-03-25 07:33:20|7268.5|7262.5|7268.3|7262.3|7268.5|7262.5|7268.3|7262.3|0
1648193620000|2022-03-25 07:33:40|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|7267.5|7261.5|0
1648193670000|2022-03-25 07:34:30|7267.2|7261.2|7267|7261|7267.2|7261.2|7267|7261|0
1648193680000|2022-03-25 07:34:40|7267.3|7261.3|7267.2|7261.2|7267.3|7261.3|7267.2|7261.2|0
1648193700000|2022-03-25 07:35:00|7267|7261|7265|7259|7267|7261|7265|7259|5
1648193710000|2022-03-25 07:35:10|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|0
1648193720000|2022-03-25 07:35:20|7265|7259|7264.5|7258.5|7265.2|7259.2|7264.5|7258.5|0
1648193730000|2022-03-25 07:35:30|7264.2|7258.2|7260.5|7254.5|7264.2|7258.2|7260.5|7254.5|1
1648193750000|2022-03-25 07:35:50|7261|7255|7262|7256|7262|7256|7261|7255|1
1648193760000|2022-03-25 07:36:00|7261.5|7255.5|7261.2|7255.2|7261.5|7255.5|7261.2|7255.2|0
1648193770000|2022-03-25 07:36:10|7261|7255|7260.2|7254.2|7261|7255|7260.2|7254.2|0
1648193790000|2022-03-25 07:36:30|7260|7254|7258.7|7252.7|7260|7254|7258.7|7252.7|0
1648193800000|2022-03-25 07:36:40|7258.4|7252.4|7258.2|7252.2|7258.4|7252.4|7258.2|7252.2|0
1648193810000|2022-03-25 07:36:50|7259|7253|7259.7|7253.7|7259.7|7253.7|7259|7253|1
1648193820000|2022-03-25 07:37:00|7259.2|7253.2|7258.7|7252.7|7259.2|7253.2|7258.7|7252.7|0
1648193830000|2022-03-25 07:37:10|7256.1|7250.1|7254.9|7248.9|7256.1|7250.1|7254.9|7248.9|5
1648193850000|2022-03-25 07:37:30|7254.4|7248.4|7253.4|7247.4|7254.4|7248.4|7253.4|7247.4|0
1648193860000|2022-03-25 07:37:40|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|0
1648193880000|2022-03-25 07:38:00|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.2|7246.2|1
1648193900000|2022-03-25 07:38:20|7253.7|7247.7|7253.9|7247.9|7253.9|7247.9|7253.7|7247.7|3
1648193910000|2022-03-25 07:38:30|7253.7|7247.7|7252.9|7246.9|7253.7|7247.7|7252.7|7246.7|0
1648193920000|2022-03-25 07:38:40|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|0
1648193940000|2022-03-25 07:39:00|||||||||7
1648193950000|2022-03-25 07:39:10|7252.7|7246.7|7244.4|7238.4|7252.7|7246.7|7243.6|7237.6|2
1648193960000|2022-03-25 07:39:20|7243.9|7237.9|7244.6|7238.6|7245.2|7239.2|7243.9|7237.9|1
1648193970000|2022-03-25 07:39:30|7244.4|7238.4|7244.1|7238.1|7244.4|7238.4|7244.1|7238.1|1
1648193980000|2022-03-25 07:39:40|7243.6|7237.6|7244.1|7234.1|7244.1|7237.6|7243.6|7233.9|3
1648193990000|2022-03-25 07:39:50|7241.8|7235.8|7240.9|7234.9|7241.8|7235.8|7240.9|7234.9|2
1648194000000|2022-03-25 07:40:00|7241.1|7235.1|7241.1|7235.1|7241.4|7235.4|7240.6|7234.6|6
1648194010000|2022-03-25 07:40:10|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.1|7233.1|2
1648194020000|2022-03-25 07:40:20|7248.1|7233.1|7244.1|7234.1|7248.4|7235.2|7241.2|7232.9|1
1648194030000|2022-03-25 07:40:30|7244.4|7234.4|7244.4|7234.4|7244.6|7234.6|7244.4|7234.4|0
1648194040000|2022-03-25 07:40:40|7244.3|7234.3|7248.1|7233.1|7248.1|7235.8|7241.1|7232.6|2
1648194050000|2022-03-25 07:40:50|7247.6|7232.6|7244.7|7238.7|7247.6|7238.7|7244.5|7231.9|9
1648194060000|2022-03-25 07:41:00|7246.1|7240.1|7245.6|7239.6|7246.1|7240.1|7245.1|7239.1|0
1648194070000|2022-03-25 07:41:10|7245.3|7239.3|7246.6|7240.6|7246.6|7240.6|7245.1|7239.1|3
1648194080000|2022-03-25 07:41:20|7246.1|7240.1|7246.3|7240.3|7246.6|7240.6|7246.1|7240.1|0
1648194090000|2022-03-25 07:41:30|7246.1|7240.1|7250.1|7244.1|7250.1|7244.1|7246.1|7240.1|1
1648194100000|2022-03-25 07:41:40|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|7249.6|7243.6|0
1648194110000|2022-03-25 07:41:50|7250.1|7244.1|7251.1|7245.1|7251.1|7245.1|7249.6|7243.6|0
1648194120000|2022-03-25 07:42:00|7250.6|7244.6|7249.6|7243.6|7251.1|7245.1|7248.8|7242.8|3
1648194140000|2022-03-25 07:42:20|7249.1|7243.1|7251.6|7245.6|7251.6|7245.6|7249.1|7243.1|1
1648194150000|2022-03-25 07:42:30|7251.3|7245.3|7251.1|7245.1|7251.6|7245.6|7250.6|7244.6|0
1648194160000|2022-03-25 07:42:40|7250.6|7244.6|7250.1|7244.1|7250.9|7244.9|7249.9|7243.9|2
1648194170000|2022-03-25 07:42:50|7249.9|7243.9|7250.4|7244.4|7252.9|7244.6|7249.1|7242.9|1
1648194180000|2022-03-25 07:43:00|7252.6|7242.6|7250.6|7244.6|7252.6|7244.6|7250.6|7242.6|0
1648194190000|2022-03-25 07:43:10|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|0
1648194200000|2022-03-25 07:43:20|7252.6|7242.6|7252.6|7242.6|7252.6|7244.6|7250.4|7242.6|0
1648194210000|2022-03-25 07:43:30|7252.9|7242.9|7253.1|7243.1|7253.1|7243.1|7252.9|7242.9|0
1648194220000|2022-03-25 07:43:40|7254.1|7239.1|7253.5|7238.5|7254.3|7239.3|7253.5|7238.5|0
1648194230000|2022-03-25 07:43:50|7246.9|7240.9|7253.5|7238.5|7253.5|7240.9|7246.9|7238.1|1
1648194240000|2022-03-25 07:44:00|7253.3|7238.3|7253.1|7238.1|7253.3|7240.3|7249.5|7237.3|0
1648194250000|2022-03-25 07:44:10|7250.3|7240.3|7252.5|7237.5|7252.5|7240.3|7250.3|7237.5|0
1648194270000|2022-03-25 07:44:30|7249.3|7243.3|7248.8|7242.8|7249.3|7243.3|7248|7242|0
1648194280000|2022-03-25 07:44:40|7249.3|7243.3|7248.8|7242.8|7249.3|7243.3|7248.3|7242.3|0
1648194300000|2022-03-25 07:45:00|7248.6|7242.6|7246.3|7240.3|7248.8|7242.8|7245|7238.8|2
1648194310000|2022-03-25 07:45:10|7245.3|7239.3|7245.3|7239.3|7245.3|7239.3|7245.3|7239.3|0
1648194320000|2022-03-25 07:45:20|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|0
1648194360000|2022-03-25 07:46:00|7244.8|7238.8|7245|7235|7245|7238.8|7243|7235|0
1648194370000|2022-03-25 07:46:10|7244.6|7234.6|7244.3|7234.3|7244.6|7234.6|7244.3|7234.3|0
1648194380000|2022-03-25 07:46:20|7241.8|7235.8|7241.3|7235.3|7241.8|7235.8|7241.3|7235.3|0
1648194390000|2022-03-25 07:46:30|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|0
1648194400000|2022-03-25 07:46:40|7240.5|7234.5|7241.2|7235.2|7241.2|7235.2|7240|7234|1
1648194410000|2022-03-25 07:46:50|7240.3|7234.3|7240.3|7234.3|7240.6|7234.6|7240.3|7234.3|0
1648194420000|2022-03-25 07:47:00|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|0
1648194440000|2022-03-25 07:47:20|7240.1|7234.1|7240.3|7234.3|7240.3|7234.3|7239.8|7233.8|0
1648194450000|2022-03-25 07:47:30|7240.6|7234.6|7242.3|7236.3|7242.8|7236.8|7240.6|7234.6|3
1648194460000|2022-03-25 07:47:40|7242.6|7236.6|7242.3|7236.3|7242.6|7236.6|7242.3|7236.3|0
1648194470000|2022-03-25 07:47:50|7243|7237|7249.4|7243.4|7250.2|7243.4|7243|7237|3
1648194480000|2022-03-25 07:48:00|7249.2|7243.2|7251.4|7241.4|7251.7|7243.4|7249.2|7241.4|0
1648194490000|2022-03-25 07:48:10|7249.2|7243.2|7249.2|7243.2|7251.7|7243.4|7249.2|7241.7|0
1648194500000|2022-03-25 07:48:20|7251.7|7241.7|7251.4|7241.4|7251.7|7243.4|7249.2|7241.4|0
1648194510000|2022-03-25 07:48:30|7251.7|7241.7|7250.2|7244.2|7251.7|7244.2|7248.9|7241.7|0
1648194520000|2022-03-25 07:48:40|7249.4|7243.4|7250.2|7244.2|7250.2|7244.2|7249.4|7243.4|0
1648194530000|2022-03-25 07:48:50|7249.9|7243.9|7249.4|7243.4|7249.9|7243.9|7249.4|7243.4|0
1648194540000|2022-03-25 07:49:00|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1648194550000|2022-03-25 07:49:10|7249.4|7243.4|7249.9|7243.9|7250.4|7244.4|7249.2|7243.2|1
1648194560000|2022-03-25 07:49:20|7250.7|7244.7|7250.4|7244.4|7250.7|7244.7|7249.9|7243.9|0
1648194570000|2022-03-25 07:49:30|7249.9|7243.9|7250.4|7244.4|7250.4|7244.4|7249.9|7243.9|0
1648194580000|2022-03-25 07:49:40|7250.2|7244.2|7249.4|7243.4|7250.2|7244.2|7249.4|7243.4|0
1648194590000|2022-03-25 07:49:50|7249.2|7243.2|7249.4|7243.4|7249.4|7243.4|7249.2|7243.2|0
1648194600000|2022-03-25 07:50:00|7249.9|7243.9|7248.2|7242.2|7249.9|7243.9|7247.9|7241.9|3
1648194610000|2022-03-25 07:50:10|7247.9|7241.9|7247.4|7241.4|7247.9|7241.9|7247.4|7241.4|0
1648194620000|2022-03-25 07:50:20|7247.7|7241.7|7247.9|7241.9|7247.9|7241.9|7247.4|7241.4|2
1648194630000|2022-03-25 07:50:30|7248.2|7242.2|7247.7|7241.7|7248.2|7242.2|7247.7|7241.7|5
1648194640000|2022-03-25 07:50:40|7247.4|7241.4|7244.4|7238.4|7247.4|7241.4|7243.9|7237.9|70
1648194650000|2022-03-25 07:50:50|7246.8|7240.8|7250.9|7244.9|7251.9|7245.9|7246.8|7240.8|4
1648194660000|2022-03-25 07:51:00|7251.2|7245.2|7251.6|7245.6|7251.6|7245.6|7250.9|7244.9|0
1648194670000|2022-03-25 07:51:10|7252.1|7246.1|7253.9|7247.9|7254.4|7248.4|7252.1|7246.1|0
1648194680000|2022-03-25 07:51:20|7253.4|7247.4|7254.7|7248.7|7254.9|7248.9|7253.4|7247.4|2
1648194690000|2022-03-25 07:51:30|7254.4|7248.4|7254.4|7248.4|7254.7|7248.7|7254.2|7248.2|2
1648194700000|2022-03-25 07:51:40|7254.7|7248.7|7254.4|7248.4|7254.7|7248.7|7254.4|7248.4|0
1648194720000|2022-03-25 07:52:00|7254.7|7248.7|7256.7|7250.7|7256.7|7250.7|7254.4|7248.4|1
1648194730000|2022-03-25 07:52:10|7256|7250|7255.7|7249.7|7256|7250|7255.7|7249.7|0
1648194770000|2022-03-25 07:52:50|7255.5|7249.5|7255.7|7249.7|7255.7|7249.7|7255.5|7249.5|1
1648194790000|2022-03-25 07:53:10|7256|7250|7256.2|7250.2|7256.2|7250.2|7256|7250|0
1648194800000|2022-03-25 07:53:20|7256.9|7250.9|7257|7251|7257|7251|7256.9|7250.9|0
1648194810000|2022-03-25 07:53:30|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|0
1648194820000|2022-03-25 07:53:40|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|7256.5|7250.5|0
1648194830000|2022-03-25 07:53:50|7256.7|7250.7|7256.5|7250.5|7256.7|7250.7|7256.5|7250.5|0
1648194840000|2022-03-25 07:54:00|7256.2|7250.2|7256.2|7250.2|7256.5|7250.5|7256.2|7250.2|0
1648194850000|2022-03-25 07:54:10|7255.9|7249.9|7253.5|7247.5|7255.9|7249.9|7253.5|7247.5|0
1648194860000|2022-03-25 07:54:20|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|0
1648194870000|2022-03-25 07:54:30|7252.9|7246.9|7253.2|7247.2|7253.2|7247.2|7252.9|7246.9|1
1648194880000|2022-03-25 07:54:40|7253.4|7247.4|7253.2|7247.2|7253.4|7247.4|7253.2|7247.2|0
1648194900000|2022-03-25 07:55:00|7253.5|7247.5|7253.2|7247.2|7254.2|7248.2|7253.2|7247.2|0
1648194920000|2022-03-25 07:55:20|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|2
1648194980000|2022-03-25 07:56:20|7253.4|7247.4|7253.7|7247.7|7253.7|7247.7|7253.2|7247.2|1
1648195030000|2022-03-25 07:57:10|7253|7247|7247.4|7241.4|7253|7247|7246.7|7240.7|3
1648195040000|2022-03-25 07:57:20|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|7247.4|7241.4|0
1648195050000|2022-03-25 07:57:30|7246.7|7240.7|7248.4|7242.4|7248.6|7242.6|7246.4|7240.4|2
1648195060000|2022-03-25 07:57:40|7248.9|7242.9|7247.9|7241.9|7248.9|7242.9|7247.9|7241.9|0
1648195070000|2022-03-25 07:57:50|7247.4|7241.4|7247.7|7241.7|7247.9|7241.9|7247.4|7241.4|0
1648195080000|2022-03-25 07:58:00|7247.9|7241.9|7247.6|7241.6|7248.4|7242.4|7247.6|7241.6|0
1648195090000|2022-03-25 07:58:10|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|0
1648195140000|2022-03-25 07:59:00|7246.4|7240.4|7245.9|7239.9|7246.4|7240.4|7245.9|7239.9|0
1648195150000|2022-03-25 07:59:10|7246.4|7240.4|7245.9|7239.9|7246.4|7240.4|7245.9|7239.9|1
1648195170000|2022-03-25 07:59:30|7245.6|7239.6|7249.9|7239.9|7249.9|7239.9|7245.6|7239.6|1
1648195180000|2022-03-25 07:59:40|7247.4|7241.4|7247.4|7241.4|7249.9|7241.6|7247.4|7239.9|0
1648195190000|2022-03-25 07:59:50|7249.6|7239.6|7250.1|7240.1|7253.4|7240.6|7249.6|7238.4|0
1648195200000|2022-03-25 08:00:00|7250.4|7240.4|7247.4|7241.4|7250.4|7241.8|7247.4|7239.9|5
1648195210000|2022-03-25 08:00:10|7247.1|7241.1|7246.9|7240.9|7247.1|7241.1|7246.9|7240.9|0
1648195220000|2022-03-25 08:00:20|7246.6|7240.6|7246.4|7240.4|7246.6|7240.6|7246.4|7240.4|0
1648195230000|2022-03-25 08:00:30|7246.1|7240.1|7247.4|7241.4|7247.4|7241.4|7245.9|7239.9|2
1648195240000|2022-03-25 08:00:40|7247.8|7241.8|7253.4|7243.4|7253.4|7244.4|7247.8|7240.4|1
1648195250000|2022-03-25 08:00:50|7253.9|7243.9|7252.4|7246.4|7256.9|7246.4|7252.4|7241.9|0
1648195260000|2022-03-25 08:01:00|7253.9|7247.9|7254.2|7248.2|7256.9|7248.7|7253.9|7246.9|1
1648195270000|2022-03-25 08:01:10|7254.4|7248.4|7254.7|7248.7|7254.7|7248.7|7254.4|7248.4|0
1648195300000|2022-03-25 08:01:40|7254.2|7248.2|7254.2|7248.2|7254.2|7248.2|7254.2|7248.2|0
1648195310000|2022-03-25 08:01:50|7254.7|7248.7|7256.9|7246.9|7256.9|7248.7|7254.7|7246.9|1
1648195320000|2022-03-25 08:02:00|7257.4|7251.4|7261.6|7246.6|7261.6|7251.4|7257.4|7246.6|2
1648195340000|2022-03-25 08:02:20|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|0
1648195350000|2022-03-25 08:02:30|7257.2|7247.2|7257.2|7247.2|7257.2|7247.2|7257.2|7247.2|0
1648195360000|2022-03-25 08:02:40|7257.4|7247.4|7258.2|7248.2|7258.2|7248.2|7257.4|7247.4|0
1648195380000|2022-03-25 08:03:00|7255.9|7249.9|7254.9|7248.9|7257.9|7249.9|7254.9|7247.2|0
1648195390000|2022-03-25 08:03:10|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|0
1648195420000|2022-03-25 08:03:40|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|0
1648195440000|2022-03-25 08:04:00|7254.7|7248.7|7254.1|7248.1|7254.7|7248.7|7253.9|7247.9|0
1648195450000|2022-03-25 08:04:10|7254.6|7248.6|7255.4|7249.4|7255.6|7249.6|7254.6|7248.6|0
1648195470000|2022-03-25 08:04:30|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|0
1648195480000|2022-03-25 08:04:40|7254.9|7248.9|7254.4|7248.4|7254.9|7248.9|7254.4|7248.4|0
1648195490000|2022-03-25 08:04:50|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|0
1648195500000|2022-03-25 08:05:00|7253.1|7247.1|7252.7|7246.7|7253.1|7247.1|7251.6|7245.6|1
1648195510000|2022-03-25 08:05:10|7252.6|7246.6|7254.6|7248.6|7254.6|7248.6|7252.6|7246.6|2
1648195520000|2022-03-25 08:05:20|7254.4|7248.4|7254.1|7248.1|7254.4|7248.4|7254.1|7248.1|0
1648195530000|2022-03-25 08:05:30|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|0
1648195540000|2022-03-25 08:05:40|7254.1|7248.1|7253.6|7247.6|7254.1|7248.1|7253.6|7247.6|0
1648195560000|2022-03-25 08:06:00|7254.1|7248.1|7253.1|7247.1|7254.1|7248.1|7253.1|7247.1|1
1648195570000|2022-03-25 08:06:10|7253.6|7247.6|7254.1|7248.1|7254.6|7248.6|7253.6|7247.6|2
1648195580000|2022-03-25 08:06:20|7254.7|7248.7|7257.6|7251.6|7257.6|7251.6|7254.7|7248.7|0
1648195590000|2022-03-25 08:06:30|7257.1|7251.1|7257.6|7251.6|7257.6|7251.6|7257.1|7251.1|0
1648195600000|2022-03-25 08:06:40|7256.9|7250.9|7253.6|7247.6|7256.9|7250.9|7253.6|7247.6|0
1648195620000|2022-03-25 08:07:00|7253.1|7247.1|7252.1|7246.1|7253.1|7247.1|7252.1|7246.1|0
1648195630000|2022-03-25 08:07:10|7253.1|7247.1|7253.1|7247.1|7253.6|7247.6|7253.1|7247.1|0
1648195640000|2022-03-25 08:07:20|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|0
1648195650000|2022-03-25 08:07:30|7253.4|7247.4|7249.6|7243.6|7253.4|7247.4|7249.6|7243.6|1
1648195660000|2022-03-25 08:07:40|7248.9|7242.9|7250.6|7244.6|7250.6|7244.6|7248.9|7242.9|1
1648195670000|2022-03-25 08:07:50|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|0
1648195680000|2022-03-25 08:08:00|7251.4|7245.4|7250.4|7244.4|7251.4|7245.4|7250.4|7244.4|0
1648195700000|2022-03-25 08:08:20|7250.1|7244.1|7249.9|7243.9|7250.1|7244.1|7249.9|7243.9|0
1648195720000|2022-03-25 08:08:40|7248.8|7242.8|7248.1|7242.1|7248.8|7242.8|7248.1|7242.1|1
1648195730000|2022-03-25 08:08:50|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|7246.6|7240.6|2
1648195740000|2022-03-25 08:09:00|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|1
1648195770000|2022-03-25 08:09:30|7246.8|7240.8|7244.3|7238.3|7246.8|7240.8|7244.3|7238.3|0
1648195780000|2022-03-25 08:09:40|7243.8|7237.8|7244.8|7238.8|7244.8|7238.8|7243.8|7237.8|1
1648195790000|2022-03-25 08:09:50|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|0
1648195800000|2022-03-25 08:10:00|7244.3|7238.3|7243|7237|7244.3|7238.3|7243|7237|0
1648195810000|2022-03-25 08:10:10|7243.3|7237.3|7243.3|7237.3|7243.6|7237.6|7243|7237|0
1648195830000|2022-03-25 08:10:30|7243|7237|7243.3|7237.3|7243.3|7237.3|7243|7237|0
1648195840000|2022-03-25 08:10:40|7243|7237|7237.6|7231.6|7243|7237|7236.9|7230.9|6
1648195850000|2022-03-25 08:10:50|7237.9|7231.9|7238.2|7232.2|7239.5|7233.5|7237.9|7231.9|2
1648195860000|2022-03-25 08:11:00|7237.9|7231.9|7237.9|7231.9|7237.9|7231.9|7237.9|7231.9|0
1648195870000|2022-03-25 08:11:10|7238.5|7232.5|7239|7233|7239.5|7233.5|7238.5|7232.5|1
1648195880000|2022-03-25 08:11:20|7239.5|7233.5|7239|7233|7239.7|7233.7|7239|7233|0
1648195890000|2022-03-25 08:11:30|7239.5|7233.5|7238.7|7232.7|7239.5|7233.5|7238.7|7232.7|1
1648195900000|2022-03-25 08:11:40|7238.2|7232.2|7239.5|7233.5|7239.5|7233.5|7238.2|7232.2|1
1648195910000|2022-03-25 08:11:50|7239.2|7233.2|7239|7233|7239.2|7233.2|7239|7233|0
1648195920000|2022-03-25 08:12:00|7238.7|7232.7|7238.7|7232.7|7238.7|7232.7|7238.7|7232.7|1
1648195930000|2022-03-25 08:12:10|7238.4|7232.4|7237.2|7231.2|7238.4|7232.4|7236.9|7230.9|0
1648195960000|2022-03-25 08:12:40|7236.9|7230.9|7238.2|7232.2|7238.4|7232.4|7236.9|7230.9|1
1648195970000|2022-03-25 08:12:50|7238.4|7232.4|7244.2|7238.2|7245|7239|7238.2|7232.2|4
1648195980000|2022-03-25 08:13:00|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|0
1648195990000|2022-03-25 08:13:10|7244.2|7238.2|7244.7|7238.7|7244.7|7238.7|7243.2|7237.2|1
1648196000000|2022-03-25 08:13:20|7244.2|7238.2|7245.5|7239.5|7245.5|7239.5|7244.2|7238.2|0
1648196010000|2022-03-25 08:13:30|7244.7|7238.7|7250.7|7244.7|7250.7|7244.7|7244.7|7238.7|0
1648196020000|2022-03-25 08:13:40|7251.2|7245.2|7252.7|7246.7|7253.2|7247.2|7251.2|7245.2|1
1648196030000|2022-03-25 08:13:50|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|0
1648196040000|2022-03-25 08:14:00|7252.7|7246.7|7252.2|7246.2|7252.7|7246.7|7252.2|7246.2|5
1648196050000|2022-03-25 08:14:10|7251.9|7245.9|7252.2|7246.2|7252.2|7246.2|7251.7|7245.7|0
1648196060000|2022-03-25 08:14:20|7251.9|7245.9|7253.7|7247.7|7253.7|7247.7|7251.7|7245.7|1
1648196070000|2022-03-25 08:14:30|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|0
1648196080000|2022-03-25 08:14:40|7253.7|7247.7|7253.4|7247.4|7253.7|7247.7|7253.4|7247.4|0
1648196090000|2022-03-25 08:14:50|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.4|7247.4|0
1648196100000|2022-03-25 08:15:00|7253.4|7247.4|7256.7|7250.7|7256.7|7250.7|7253.4|7247.4|3
1648196110000|2022-03-25 08:15:10|7258.7|7252.7|7258.4|7252.4|7258.7|7252.7|7258.2|7252.2|2
1648196120000|2022-03-25 08:15:20|7258.7|7252.7|7258.9|7252.9|7260.2|7254.2|7258.7|7252.7|1
1648196140000|2022-03-25 08:15:40|7258.7|7252.7|7258.2|7252.2|7258.7|7252.7|7258.2|7252.2|1
1648196150000|2022-03-25 08:15:50|7258.4|7252.4|7259.2|7253.2|7259.5|7253.5|7258.4|7252.4|0
1648196160000|2022-03-25 08:16:00|7258.9|7252.9|7258.2|7252.2|7258.9|7252.9|7258.2|7252.2|1
1648196190000|2022-03-25 08:16:30|7257.9|7251.9|7257.2|7251.2|7257.9|7251.9|7257.2|7251.2|0
1648196200000|2022-03-25 08:16:40|7256.9|7250.9|7256.4|7250.4|7256.9|7250.9|7256.4|7250.4|0
1648196210000|2022-03-25 08:16:50|7256.2|7250.2|7254.2|7248.2|7256.2|7250.2|7254.2|7248.2|1
1648196220000|2022-03-25 08:17:00|7254.7|7248.7|7255.2|7249.2|7255.2|7249.2|7254.7|7248.7|2
1648196230000|2022-03-25 08:17:10|7255.5|7249.5|7254.4|7248.4|7255.5|7249.5|7253.7|7247.7|2
1648196240000|2022-03-25 08:17:20|7254.2|7248.2|7254.7|7248.7|7255.2|7249.2|7253.7|7247.7|0
1648196250000|2022-03-25 08:17:30|7254.4|7248.4|7254.2|7248.2|7254.4|7248.4|7253.9|7247.9|0
1648196260000|2022-03-25 08:17:40|7254.7|7248.7|7254.7|7248.7|7255|7249|7254.7|7248.7|0
1648196280000|2022-03-25 08:18:00|7255|7249|7255.2|7249.2|7255.2|7249.2|7254.7|7248.7|0
1648196290000|2022-03-25 08:18:10|7256.7|7250.7|7256.7|7250.7|7257.7|7251.7|7256.4|7250.4|0
1648196300000|2022-03-25 08:18:20|7256.9|7250.9|7257.9|7251.9|7258.4|7252.4|7256.9|7250.9|0
1648196310000|2022-03-25 08:18:30|7257.7|7251.7|7257.2|7251.2|7257.9|7251.9|7257.2|7251.2|0
1648196320000|2022-03-25 08:18:40|7257.9|7251.9|7257.9|7251.9|7258.4|7252.4|7257.9|7251.9|0
1648196330000|2022-03-25 08:18:50|7257.7|7251.7|7257.4|7251.4|7257.7|7251.7|7257.4|7251.4|0
1648196340000|2022-03-25 08:19:00|7256.9|7250.9|7256.4|7250.4|7256.9|7250.9|7256.4|7250.4|0
1648196360000|2022-03-25 08:19:20|7256.2|7250.2|7255.9|7249.9|7256.4|7250.4|7255.7|7249.7|0
1648196370000|2022-03-25 08:19:30|7256.2|7250.2|7258.2|7252.2|7258.4|7252.4|7256.2|7250.2|1
1648196380000|2022-03-25 08:19:40|7257.9|7251.9|7258.7|7252.7|7258.7|7252.7|7257.9|7251.9|0
1648196390000|2022-03-25 08:19:50|7257.9|7251.9|7258.7|7252.7|7258.7|7252.7|7257.9|7251.9|0
1648196400000|2022-03-25 08:20:00|7258.4|7252.4|7258.2|7252.2|7258.4|7252.4|7258.2|7252.2|0
1648196410000|2022-03-25 08:20:10|7258.9|7252.9|7258.7|7252.7|7258.9|7252.9|7258.7|7252.7|0
1648196430000|2022-03-25 08:20:30|7258.4|7252.4|7258.2|7252.2|7258.4|7252.4|7258.2|7252.2|0
1648196460000|2022-03-25 08:21:00|7257.9|7251.9|7258.4|7252.4|7259|7253|7257.9|7251.9|10
1648196490000|2022-03-25 08:21:30|7258.7|7252.7|7258.4|7252.4|7258.7|7252.7|7258.4|7252.4|0
1648196500000|2022-03-25 08:21:40|7258.2|7252.2|7258.4|7252.4|7258.4|7252.4|7258.2|7252.2|0
1648196510000|2022-03-25 08:21:50|7258.2|7252.2|7258.4|7252.4|7258.4|7252.4|7258.2|7252.2|0
1648196520000|2022-03-25 08:22:00|7258.2|7252.2|7258.4|7252.4|7258.4|7252.4|7257.9|7251.9|0
1648196530000|2022-03-25 08:22:10|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|1
1648196550000|2022-03-25 08:22:30|7258.4|7252.4|7258.2|7252.2|7258.4|7252.4|7257.7|7251.7|2
1648196560000|2022-03-25 08:22:40|7258.7|7252.7|7258.2|7252.2|7258.7|7252.7|7258.2|7252.2|0
1648196570000|2022-03-25 08:22:50|7258.4|7252.4|7258.2|7252.2|7258.9|7252.9|7258.2|7252.2|0
1648196580000|2022-03-25 08:23:00|7258.4|7252.4|7258.9|7252.9|7258.9|7252.9|7258.4|7252.4|0
1648196590000|2022-03-25 08:23:10|7259.4|7253.4|7258.9|7252.9|7259.4|7253.4|7258.9|7252.9|0
1648196600000|2022-03-25 08:23:20|7258.4|7252.4|7257.9|7251.9|7258.9|7252.9|7257.9|7251.9|0
1648196620000|2022-03-25 08:23:40|7260.4|7254.4|7259.2|7253.2|7260.9|7254.9|7259.2|7253.2|2
1648196630000|2022-03-25 08:23:50|7259.4|7253.4|7258.7|7252.7|7259.4|7253.4|7258.4|7252.4|0
1648196640000|2022-03-25 08:24:00|7258.2|7252.2|7257.9|7251.9|7258.2|7252.2|7257.9|7251.9|1
1648196680000|2022-03-25 08:24:40|7258.4|7252.4|7257.9|7251.9|7258.7|7252.7|7257.7|7251.7|1
1648196690000|2022-03-25 08:24:50|7258.9|7252.9|7262.2|7256.2|7263.2|7257.2|7258.2|7252.2|5
1648196700000|2022-03-25 08:25:00|7262.4|7256.4|7260.2|7254.2|7262.9|7256.9|7260.2|7254.2|0
1648196710000|2022-03-25 08:25:10|7259.4|7253.4|7260.9|7254.9|7260.9|7254.9|7259.4|7253.4|0
1648196720000|2022-03-25 08:25:20|7260.7|7254.7|7261.2|7255.2|7261.7|7255.7|7260.4|7254.4|0
1648196730000|2022-03-25 08:25:30|7261.7|7255.7|7261.9|7255.9|7262.2|7256.2|7260.7|7254.7|0
1648196740000|2022-03-25 08:25:40|7261.4|7255.4|7261.4|7255.4|7261.9|7255.9|7261.2|7255.2|0
1648196750000|2022-03-25 08:25:50|7260.9|7254.9|7260.7|7254.7|7260.9|7254.9|7260.7|7254.7|0
1648196760000|2022-03-25 08:26:00|7261.7|7255.7|7261.1|7255.1|7262.6|7256.6|7260.7|7254.7|0
1648196770000|2022-03-25 08:26:10|7261.4|7255.4|7260.6|7254.6|7263.9|7257.9|7260.6|7254.6|3
1648196780000|2022-03-25 08:26:20|7260.7|7254.7|7260.2|7254.2|7260.7|7254.7|7260.2|7254.2|0
1648196810000|2022-03-25 08:26:50|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|0
1648196820000|2022-03-25 08:27:00|7261.6|7255.6|7262.1|7256.1|7262.6|7256.6|7261.6|7255.6|0
1648196830000|2022-03-25 08:27:10|7261.4|7255.4|7261.9|7255.9|7261.9|7255.9|7261.4|7255.4|0
1648196840000|2022-03-25 08:27:20|7261.1|7255.1|7259.9|7253.9|7261.1|7255.1|7259.9|7253.9|0
1648196850000|2022-03-25 08:27:30|7260.6|7254.6|7260.9|7254.9|7261.6|7255.6|7260.6|7254.6|0
1648196860000|2022-03-25 08:27:40|7261.6|7255.6|7260.4|7254.4|7261.6|7255.6|7260.4|7254.4|0
1648196870000|2022-03-25 08:27:50|7260.1|7254.1|7259.9|7253.9|7260.1|7254.1|7259.9|7253.9|0
1648196880000|2022-03-25 08:28:00|7258.9|7252.9|7258.6|7252.6|7258.9|7252.9|7258.6|7252.6|0
1648196890000|2022-03-25 08:28:10|7258.9|7252.9|7259.4|7253.4|7260.1|7254.1|7258.9|7252.9|3
1648196900000|2022-03-25 08:28:20|7259.1|7253.1|7258.9|7252.9|7259.1|7253.1|7258.9|7252.9|0
1648196910000|2022-03-25 08:28:30|7258.1|7252.1|7259.6|7253.6|7259.9|7253.9|7258.1|7252.1|2
1648196920000|2022-03-25 08:28:40|7259.9|7253.9|7259.6|7253.6|7259.9|7253.9|7259.6|7253.6|0
1648196940000|2022-03-25 08:29:00|7259.4|7253.4|7258.9|7252.9|7259.4|7253.4|7258.9|7252.9|0
1648196950000|2022-03-25 08:29:10|7259.1|7253.1|7258.4|7252.4|7259.1|7253.1|7258.4|7252.4|0
1648196960000|2022-03-25 08:29:20|7258.1|7252.1|7261.2|7255.2|7261.2|7255.2|7257.4|7251.4|8
1648196980000|2022-03-25 08:29:40|7261|7255|7260.7|7254.7|7261|7255|7259.9|7253.9|2
1648197000000|2022-03-25 08:30:00|7260.4|7254.4|7259.9|7253.9|7260.5|7254.5|7259.9|7253.9|4
1648197010000|2022-03-25 08:30:10|7260.2|7254.2|7260.2|7254.2|7260.2|7254.2|7259.9|7253.9|0
1648197020000|2022-03-25 08:30:20|7259.9|7253.9|7260.2|7254.2|7260.2|7254.2|7259.9|7253.9|0
1648197030000|2022-03-25 08:30:30|7265.9|7259.9|7265.4|7259.4|7265.9|7259.9|7265.1|7259.1|2
1648197040000|2022-03-25 08:30:40|7265.9|7259.9|7265.4|7259.4|7265.9|7259.9|7265.4|7259.4|0
1648197050000|2022-03-25 08:30:50|7265.9|7259.9|7265.9|7259.9|7266.4|7260.4|7265.9|7259.9|2
1648197060000|2022-03-25 08:31:00|7265.1|7259.1|7264.4|7258.4|7265.1|7259.1|7264.1|7258.1|0
1648197070000|2022-03-25 08:31:10|7264.3|7258.3|7263.8|7257.8|7264.3|7258.3|7263.8|7257.8|0
1648197080000|2022-03-25 08:31:20|7263.6|7257.6|7262.1|7256.1|7263.6|7257.6|7262.1|7256.1|0
1648197100000|2022-03-25 08:31:40|7262.4|7256.4|7262.1|7256.1|7262.4|7256.4|7262.1|7256.1|0
1648197110000|2022-03-25 08:31:50|7261.3|7255.3|7260.1|7254.1|7261.3|7255.3|7259.8|7253.8|0
1648197120000|2022-03-25 08:32:00|7259.6|7253.6|7259.3|7253.3|7259.6|7253.6|7258.8|7252.8|2
1648197130000|2022-03-25 08:32:10|7258.6|7252.6|7259.3|7253.3|7259.6|7253.6|7258.6|7252.6|0
1648197180000|2022-03-25 08:33:00|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|7258.8|7252.8|0
1648197190000|2022-03-25 08:33:10|7262.1|7256.1|7262.1|7256.1|7262.1|7256.1|7260.9|7254.9|2
1648197200000|2022-03-25 08:33:20|7262.6|7256.6|7261.1|7255.1|7263.7|7257.7|7260.9|7254.9|0
1648197210000|2022-03-25 08:33:30|7261.4|7255.4|7263.6|7257.6|7264.1|7258.1|7261.4|7255.4|0
1648197220000|2022-03-25 08:33:40|7263.3|7257.3|7262.9|7256.9|7263.9|7257.9|7261.9|7255.9|0
1648197230000|2022-03-25 08:33:50|7262.6|7256.6|7261.9|7255.9|7262.9|7256.9|7261.9|7255.9|0
1648197240000|2022-03-25 08:34:00|7262.1|7256.1|7263.9|7257.9|7263.9|7257.9|7262.1|7256.1|0
1648197250000|2022-03-25 08:34:10|7264.9|7258.9|7263.4|7257.4|7264.9|7258.9|7263.4|7257.4|0
1648197260000|2022-03-25 08:34:20|7263.9|7257.9|7264.1|7258.1|7264.1|7258.1|7263.9|7257.9|0
1648197270000|2022-03-25 08:34:30|7263.6|7257.6|7263.4|7257.4|7263.6|7257.6|7262.6|7256.6|7
1648197280000|2022-03-25 08:34:40|7263.6|7257.6|7264.1|7258.1|7264.1|7258.1|7263.4|7257.4|0
1648197290000|2022-03-25 08:34:50|7264.2|7258.2|7264.4|7258.4|7264.4|7258.4|7264.2|7258.2|0
1648197300000|2022-03-25 08:35:00|7263.9|7257.9|7264.6|7258.6|7264.6|7258.6|7263.9|7257.9|0
1648197310000|2022-03-25 08:35:10|7264.1|7258.1|7265.6|7259.6|7265.6|7259.6|7264.1|7258.1|0
1648197320000|2022-03-25 08:35:20|7265.4|7259.4|7263.9|7257.9|7265.4|7259.4|7263.9|7257.9|0
1648197330000|2022-03-25 08:35:30|7263.6|7257.6|7263.6|7257.6|7263.6|7257.6|7263.6|7257.6|0
1648197340000|2022-03-25 08:35:40|7264.1|7258.1|7262.7|7256.7|7265.4|7259.4|7262.5|7256.5|1
1648197350000|2022-03-25 08:35:50|7263|7257|7265.6|7259.6|7266.2|7260.2|7262.9|7256.9|0
1648197360000|2022-03-25 08:36:00|7265.4|7259.4|7264.6|7258.6|7265.4|7259.4|7264.6|7258.6|0
1648197380000|2022-03-25 08:36:20|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|7264.2|7258.2|0
1648197390000|2022-03-25 08:36:30|7264.7|7258.7|7264.7|7258.7|7264.7|7258.7|7264.7|7258.7|0
1648197400000|2022-03-25 08:36:40|7265.4|7259.4|7265.2|7259.2|7265.7|7259.7|7265.2|7259.2|0
1648197420000|2022-03-25 08:37:00|7264.9|7258.9|7266.1|7260.1|7266.4|7260.4|7263.7|7257.7|3
1648197480000|2022-03-25 08:38:00|7265.9|7259.9|7267.4|7257.4|7267.4|7259.9|7265.9|7257.4|1
1648197510000|2022-03-25 08:38:30|7267.1|7257.1|7266.9|7256.9|7267.1|7259.1|7264.6|7256.9|0
1648197520000|2022-03-25 08:38:40|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|0
1648197530000|2022-03-25 08:38:50|7264.9|7258.9|7265.9|7259.9|7267.1|7259.9|7264.1|7257.1|0
1648197540000|2022-03-25 08:39:00|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1648197550000|2022-03-25 08:39:10|7265.6|7259.6|7265.1|7259.1|7265.6|7259.6|7265.1|7259.1|0
1648197560000|2022-03-25 08:39:20|7265.6|7259.6|7265.9|7259.9|7265.9|7259.9|7265.1|7259.1|0
1648197600000|2022-03-25 08:40:00|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1648197620000|2022-03-25 08:40:20|7266.1|7260.1|7265.9|7259.9|7266.1|7260.1|7265.9|7259.9|0
1648197640000|2022-03-25 08:40:40|7265.6|7259.6|7265.9|7259.9|7265.9|7259.9|7264.6|7258.6|0
1648197650000|2022-03-25 08:40:50|7264.9|7258.9|7265.4|7259.4|7265.4|7259.4|7262.9|7256.9|2
1648197660000|2022-03-25 08:41:00|7265.9|7259.9|7265.4|7259.4|7266.4|7260.4|7265.4|7259.4|0
1648197670000|2022-03-25 08:41:10|7265.1|7259.1|7264.4|7258.4|7265.1|7259.1|7264.4|7258.4|0
1648197680000|2022-03-25 08:41:20|7264.1|7258.1|7264.1|7258.1|7264.4|7258.4|7263.9|7257.9|0
1648197690000|2022-03-25 08:41:30|7263.9|7257.9|7265.1|7259.1|7265.6|7259.6|7261.4|7255.4|13
1648197700000|2022-03-25 08:41:40|7264.6|7258.6|7267.1|7261.1|7268.1|7262.1|7264.6|7258.6|1
1648197710000|2022-03-25 08:41:50|7267.6|7261.6|7267.1|7261.1|7267.6|7261.6|7265.1|7259.1|0
1648197720000|2022-03-25 08:42:00|7266.6|7260.6|7266.1|7260.1|7267.1|7261.1|7265.8|7259.8|0
1648197730000|2022-03-25 08:42:10|7266.3|7260.3|7266.3|7260.3|7266.6|7260.6|7265.8|7259.8|1
1648197740000|2022-03-25 08:42:20|7266.6|7260.6|7266.6|7260.6|7266.6|7260.6|7266.6|7260.6|1
1648197760000|2022-03-25 08:42:40|7266.3|7260.3|7266.1|7260.1|7266.3|7260.3|7266.1|7260.1|0
1648197770000|2022-03-25 08:42:50|7265.8|7259.8|7265|7259|7265.8|7259.8|7264|7258|0
1648197780000|2022-03-25 08:43:00|7265.6|7259.6|7264.5|7258.5|7265.6|7259.6|7264.5|7258.5|0
1648197790000|2022-03-25 08:43:10|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|7263.2|7257.2|1
1648197800000|2022-03-25 08:43:20|7262.7|7256.7|7252.2|7246.2|7262.7|7256.7|7251.7|7245.7|7
1648197810000|2022-03-25 08:43:30|7252.5|7246.5|7253.3|7247.3|7253.3|7247.3|7252.2|7246.2|0
1648197830000|2022-03-25 08:43:50|7253.6|7247.6|7258.6|7252.6|7259.1|7253.1|7253.6|7247.6|1
1648197840000|2022-03-25 08:44:00|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|7256.6|7250.6|1
1648197850000|2022-03-25 08:44:10|7257.8|7251.8|7257.8|7251.8|7258.6|7252.6|7257.8|7251.8|1
1648197860000|2022-03-25 08:44:20|7257.3|7251.3|7263.8|7257.8|7263.8|7257.8|7256.8|7250.8|6
1648197870000|2022-03-25 08:44:30|7262.8|7256.8|7261.3|7255.3|7262.8|7256.8|7261.3|7255.3|0
1648197880000|2022-03-25 08:44:40|7261.1|7255.1|7260.3|7254.3|7261.1|7255.1|7260.3|7254.3|0
1648197890000|2022-03-25 08:44:50|7263.3|7257.3|7263.3|7257.3|7263.3|7257.3|7263.3|7257.3|0
1648197900000|2022-03-25 08:45:00|7262.8|7256.8|7263.3|7257.3|7263.3|7257.3|7261.8|7255.8|1
1648197910000|2022-03-25 08:45:10|7262.8|7256.8|7261.3|7255.3|7262.8|7256.8|7261.3|7255.3|0
1648197920000|2022-03-25 08:45:20|7261.1|7255.1|7260.3|7254.3|7261.1|7255.1|7260.3|7254.3|0
1648197930000|2022-03-25 08:45:30|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|7259.3|7253.3|0
1648197940000|2022-03-25 08:45:40|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|0
1648197950000|2022-03-25 08:45:50|7260.8|7254.8|7260.3|7254.3|7260.8|7254.8|7260.3|7254.3|0
1648197960000|2022-03-25 08:46:00|7260|7254|7258.3|7252.3|7260|7254|7258.3|7252.3|2
1648197970000|2022-03-25 08:46:10|7258|7252|7257.3|7251.3|7258|7252|7257.3|7251.3|0
1648197980000|2022-03-25 08:46:20|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|0
1648198000000|2022-03-25 08:46:40|7255.8|7249.8|7255.5|7249.5|7256|7250|7255.5|7249.5|1
1648198010000|2022-03-25 08:46:50|7255.8|7249.8|7256.8|7250.8|7256.8|7250.8|7255.8|7249.8|0
1648198020000|2022-03-25 08:47:00|7257.3|7251.3|7256.8|7250.8|7257.3|7251.3|7256|7250|0
1648198030000|2022-03-25 08:47:10|7257.3|7251.3|7256.3|7250.3|7257.3|7251.3|7256.3|7250.3|0
1648198040000|2022-03-25 08:47:20|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|0
1648198050000|2022-03-25 08:47:30|7259.5|7253.5|7258.8|7252.8|7259.5|7253.5|7258.8|7252.8|1
1648198060000|2022-03-25 08:47:40|7259.3|7253.3|7259.3|7253.3|7259.3|7253.3|7259.3|7253.3|1
1648198070000|2022-03-25 08:47:50|7259.8|7253.8|7260.8|7254.8|7260.8|7254.8|7259.8|7253.8|0
1648198080000|2022-03-25 08:48:00|7260.5|7254.5|7259.3|7253.3|7260.5|7254.5|7259.3|7253.3|0
1648198090000|2022-03-25 08:48:10|7260.3|7254.3|7259.8|7253.8|7260.3|7254.3|7259.3|7253.3|0
1648198140000|2022-03-25 08:49:00|7259.3|7253.3|7259.8|7253.8|7259.8|7253.8|7258.8|7252.8|0
1648198150000|2022-03-25 08:49:10|7259.5|7253.5|7257.5|7251.5|7259.5|7253.5|7257.5|7251.5|0
1648198160000|2022-03-25 08:49:20|7257.3|7251.3|7257.8|7251.8|7257.8|7251.8|7257.3|7251.3|0
1648198170000|2022-03-25 08:49:30|7258|7252|7258.6|7252.6|7258.6|7252.6|7258|7252|0
1648198180000|2022-03-25 08:49:40|7258.8|7252.8|7256|7250|7258.8|7252.8|7255.8|7249.8|0
1648198190000|2022-03-25 08:49:50|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1648198200000|2022-03-25 08:50:00|7256|7250|7256|7250|7256|7250|7256|7250|0
1648198240000|2022-03-25 08:50:40|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1648198250000|2022-03-25 08:50:50|7256|7250|7256|7250|7256|7250|7256|7250|0
1648198260000|2022-03-25 08:51:00|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1648198270000|2022-03-25 08:51:10|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|0
1648198280000|2022-03-25 08:51:20|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1648198290000|2022-03-25 08:51:30|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|0
1648198340000|2022-03-25 08:52:20|7251.7|7245.7|7248.5|7242.5|7251.7|7245.7|7248|7242|0
1648198350000|2022-03-25 08:52:30|7249|7243|7252|7242|7252|7243|7249|7242|0
1648198360000|2022-03-25 08:52:40|7251.3|7245.3|7250.2|7244.2|7251.3|7245.3|7250.2|7244.2|1
1648198380000|2022-03-25 08:53:00|7250|7244|7249.5|7243.5|7250|7244|7249.5|7243.5|0
1648198390000|2022-03-25 08:53:10|7250.2|7240.2|7244.7|7238.7|7250.5|7240.5|7244.5|7238.5|3
1648198430000|2022-03-25 08:53:50|7245.9|7239.9|7249.7|7239.7|7249.7|7239.9|7245.9|7239.7|3
1648198450000|2022-03-25 08:54:10|7248|7242|7248|7242|7248|7242|7248|7242|0
1648198500000|2022-03-25 08:55:00|7249.7|7239.7|7248|7242|7249.7|7242|7247.7|7239.7|0
1648198520000|2022-03-25 08:55:20|||||||||1
1648198530000|2022-03-25 08:55:30|7246.7|7240.7|7248|7242|7248|7242|7246.7|7240.7|1
1648198560000|2022-03-25 08:56:00|7248.3|7242.3|7249|7243|7249|7243|7248.3|7242.3|0
1648198570000|2022-03-25 08:56:10|7248.8|7242.8|7250.5|7240.5|7250.5|7242.8|7248.8|7240.5|0
1648198610000|2022-03-25 08:56:50|||||||||1
1648198620000|2022-03-25 08:57:00|7250.7|7240.7|7251.3|7241.3|7251.3|7241.3|7250.7|7240.7|4
1648198660000|2022-03-25 08:57:40|7250.6|7244.6|7251|7241|7251|7244.6|7250.6|7241|1
1648198670000|2022-03-25 08:57:50|7250.7|7240.7|7250|7240|7250.7|7242|7248|7240|0
1648198680000|2022-03-25 08:58:00|7250.5|7240.5|7248.8|7242.8|7250.5|7242.8|7248|7240.5|1
1648198700000|2022-03-25 08:58:20|7248.3|7242.3|7248.8|7242.8|7248.8|7242.8|7248.3|7242.3|0
1648198710000|2022-03-25 08:58:30|7248.5|7242.5|7253.5|7243.5|7253.5|7243.5|7248.3|7242.3|1
1648198720000|2022-03-25 08:58:40|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|3
1648198730000|2022-03-25 08:58:50|7255.1|7249.1|7257|7251|7258.5|7251|7255.1|7248.5|0
1648198740000|2022-03-25 08:59:00|7258.5|7248.5|7258.5|7248.5|7258.5|7248.5|7258.5|7248.5|0
1648198750000|2022-03-25 08:59:10|7257|7251|7257|7251|7258.8|7251|7257|7248.5|0
1648198760000|2022-03-25 08:59:20|7258.8|7248.8|7256.8|7250.8|7258.8|7250.8|7256.3|7248.8|0
1648198770000|2022-03-25 08:59:30|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|0
1648198780000|2022-03-25 08:59:40|7256|7250|7258|7252|7259.5|7253.5|7255.8|7249.8|1
1648198800000|2022-03-25 09:00:00|7257.8|7251.8|7256.8|7250.8|7257.8|7251.8|7256.8|7250.8|0
1648198840000|2022-03-25 09:00:40|7256.5|7250.5|7254.3|7248.3|7256.5|7250.5|7254.3|7248.3|0
1648198850000|2022-03-25 09:00:50|7254|7248|7255.8|7249.8|7255.8|7249.8|7253|7247|0
1648198860000|2022-03-25 09:01:00|7255.5|7249.5|7255.3|7249.3|7255.5|7249.5|7255.3|7249.3|0
1648198890000|2022-03-25 09:01:30|7255|7249|7254|7248|7255|7249|7254|7248|0
1648198900000|2022-03-25 09:01:40|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|0
1648198910000|2022-03-25 09:01:50|7253.2|7247.2|7253.8|7247.8|7254.3|7248.3|7253.2|7247.2|2
1648198920000|2022-03-25 09:02:00|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7252.5|7246.5|1
1648198930000|2022-03-25 09:02:10|7254|7248|7256|7250|7256|7250|7254|7248|4
1648198940000|2022-03-25 09:02:20|7256.5|7250.5|7256.8|7250.8|7256.8|7250.8|7255.5|7249.5|0
1648198960000|2022-03-25 09:02:40|7256.5|7250.5|7255.8|7249.8|7256.5|7250.5|7255.8|7249.8|0
1648198970000|2022-03-25 09:02:50|7255|7249|7253.2|7247.2|7255|7249|7253.2|7247.2|0
1648198980000|2022-03-25 09:03:00|7253|7247|7253.8|7247.8|7253.8|7247.8|7253|7247|1
1648198990000|2022-03-25 09:03:10|7254|7248|7254|7248|7254|7248|7254|7248|0
1648199000000|2022-03-25 09:03:20|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|0
1648199010000|2022-03-25 09:03:30|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|0
1648199040000|2022-03-25 09:04:00|7254.8|7248.8|7254.5|7248.5|7255.5|7249.5|7253|7247|2
1648199050000|2022-03-25 09:04:10|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|0
1648199060000|2022-03-25 09:04:20|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|0
1648199120000|2022-03-25 09:05:20|7255.3|7249.3|7255.8|7249.8|7255.8|7249.8|7255.3|7249.3|0
1648199140000|2022-03-25 09:05:40|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|7256.3|7250.3|0
1648199220000|2022-03-25 09:07:00|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|0
1648199230000|2022-03-25 09:07:10|7260.5|7254.5|7260.3|7254.3|7260.5|7254.5|7260.3|7254.3|11
1648199250000|2022-03-25 09:07:30|7260.5|7254.5|7262.8|7256.8|7262.8|7256.8|7260.5|7254.5|1
1648199260000|2022-03-25 09:07:40|7263|7257|7263.3|7257.3|7263.3|7257.3|7263|7257|0
1648199270000|2022-03-25 09:07:50|7264|7258|7265.3|7259.3|7265.3|7259.3|7264|7258|0
1648199280000|2022-03-25 09:08:00|7264.8|7258.8|7264.3|7258.3|7264.8|7258.8|7264.3|7258.3|2
1648199290000|2022-03-25 09:08:10|7264.8|7258.8|7263.8|7257.8|7264.8|7258.8|7263.8|7257.8|0
1648199310000|2022-03-25 09:08:30|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|0
1648199330000|2022-03-25 09:08:50|7263.8|7257.8|7260.8|7254.8|7263.8|7257.8|7260.8|7254.8|0
1648199340000|2022-03-25 09:09:00|7261|7255|7261.3|7255.3|7261.8|7255.8|7260.8|7254.8|2
1648199350000|2022-03-25 09:09:10|7261|7255|7260.3|7254.3|7261|7255|7259.8|7253.8|0
1648199360000|2022-03-25 09:09:20|7260.5|7254.5|7262|7256|7262.8|7256.8|7260.5|7254.5|2
1648199370000|2022-03-25 09:09:30|7261.8|7255.8|7261.5|7255.5|7262.5|7256.5|7261.5|7255.5|2
1648199380000|2022-03-25 09:09:40|7261|7255|7261.5|7255.5|7262|7256|7261|7255|1
1648199390000|2022-03-25 09:09:50|7263.3|7257.3|7263|7257|7263.3|7257.3|7262.3|7256.3|4
1648199400000|2022-03-25 09:10:00|7262.8|7256.8|7264|7258|7264|7258|7262.5|7256.5|0
1648199410000|2022-03-25 09:10:10|7264.5|7258.5|7267.3|7261.3|7267.5|7261.5|7264.5|7258.5|0
1648199420000|2022-03-25 09:10:20|7267.5|7261.5|7265|7259|7267.8|7261.8|7265|7259|2
1648199450000|2022-03-25 09:10:50|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|7264.5|7258.5|0
1648199460000|2022-03-25 09:11:00|7264|7258|7264|7258|7264|7258|7264|7258|0
1648199480000|2022-03-25 09:11:20|7263.5|7257.5|7262.5|7256.5|7263.5|7257.5|7262.5|7256.5|0
1648199490000|2022-03-25 09:11:30|7262|7256|7262.5|7256.5|7262.5|7256.5|7262|7256|0
1648199510000|2022-03-25 09:11:50|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|7265.5|7259.5|3
1648199520000|2022-03-25 09:12:00|||||||||1
1648199530000|2022-03-25 09:12:10|7267.3|7261.3|7271.3|7265.3|7271.3|7265.3|7267|7261|6
1648199540000|2022-03-25 09:12:20|7271.5|7265.5|7280.1|7270.1|7280.6|7270.6|7271.5|7265.5|3
1648199550000|2022-03-25 09:12:30|7280.6|7270.6|7280.1|7270.1|7280.6|7272.1|7278.1|7269.9|1
1648199560000|2022-03-25 09:12:40|7278.1|7272.1|7278.1|7272.1|7278.1|7272.1|7278.1|7272.1|1
1648199580000|2022-03-25 09:13:00|7278.3|7272.3|7277.8|7271.8|7278.3|7272.3|7277.6|7271.6|0
1648199590000|2022-03-25 09:13:10|7277.3|7271.3|7276.3|7270.3|7277.6|7271.6|7276.1|7270.1|0
1648199600000|2022-03-25 09:13:20|7276.1|7270.1|7276.8|7270.8|7277.1|7271.1|7276.1|7270.1|0
1648199610000|2022-03-25 09:13:30|7277.1|7271.1|7277.1|7271.1|7277.1|7271.1|7277.1|7271.1|0
1648199620000|2022-03-25 09:13:40|7276.6|7270.6|7276.1|7270.1|7277.1|7271.1|7276.1|7270.1|0
1648199630000|2022-03-25 09:13:50|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|7276.6|7270.6|0
1648199650000|2022-03-25 09:14:10|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|1
1648199680000|2022-03-25 09:14:40|7274.9|7268.9|7272|7266|7274.9|7268.9|7272|7266|3
1648199690000|2022-03-25 09:14:50|7271.5|7265.5|7271.5|7265.5|7271.5|7265.5|7271.5|7265.5|0
1648199700000|2022-03-25 09:15:00|7271.3|7265.3|7269.3|7263.3|7271.3|7265.3|7269.3|7263.3|0
1648199710000|2022-03-25 09:15:10|7269.6|7263.6|7269.3|7263.3|7269.6|7263.6|7269.3|7263.3|0
1648199740000|2022-03-25 09:15:40|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|7268.5|7262.5|0
1648199750000|2022-03-25 09:15:50|7268.1|7262.1|7266.8|7260.8|7268.1|7262.1|7266.8|7260.8|0
1648199760000|2022-03-25 09:16:00|7266.6|7260.6|7266.6|7260.6|7266.6|7260.6|7266.6|7260.6|0
1648199780000|2022-03-25 09:16:20|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|7267.1|7261.1|0
1648199790000|2022-03-25 09:16:30|7267.3|7261.3|7266.6|7260.6|7267.3|7261.3|7266.6|7260.6|0
1648199800000|2022-03-25 09:16:40|7267.1|7261.1|7267.6|7261.6|7267.6|7261.6|7267.1|7261.1|0
1648199810000|2022-03-25 09:16:50|7267.3|7261.3|7267.6|7261.6|7267.6|7261.6|7267.3|7261.3|0
1648199840000|2022-03-25 09:17:20|7271.3|7265.3|7271.1|7265.1|7271.3|7265.3|7271.1|7265.1|11
1648199870000|2022-03-25 09:17:50|7271.8|7265.8|7272.1|7266.1|7272.1|7266.1|7271.8|7265.8|1
1648199880000|2022-03-25 09:18:00|7271.6|7265.6|7271.6|7265.6|7271.6|7265.6|7271.6|7265.6|0
1648199930000|2022-03-25 09:18:50|7269.6|7263.6|7269.6|7263.6|7269.6|7263.6|7269.6|7263.6|4
1648199940000|2022-03-25 09:19:00|7270.3|7264.3|7269.6|7263.6|7271.3|7265.3|7269.6|7263.6|0
1648199950000|2022-03-25 09:19:10|7269.8|7263.8|7270.6|7264.6|7270.6|7264.6|7269.8|7263.8|0
1648199970000|2022-03-25 09:19:30|7269.6|7263.6|7270.6|7264.6|7270.6|7264.6|7269.6|7263.6|0
1648199990000|2022-03-25 09:19:50|7271.1|7265.1|7271.1|7265.1|7271.1|7265.1|7271.1|7265.1|0
1648200000000|2022-03-25 09:20:00|7271.3|7265.3|7276.1|7270.1|7276.1|7270.1|7269.6|7263.6|9
1648200010000|2022-03-25 09:20:10|7277.3|7271.3|7277.3|7271.3|7279.6|7271.3|7276.8|7269.6|0
1648200020000|2022-03-25 09:20:20|7279.8|7269.8|7279.8|7273.8|7279.8|7273.8|7276.8|7269.6|0
1648200030000|2022-03-25 09:20:30|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|0
1648200040000|2022-03-25 09:20:40|7280.5|7274.5|7282.6|7276.6|7283.6|7277.6|7280.5|7274.5|1
1648200050000|2022-03-25 09:20:50|7283.4|7273.4|7281.6|7275.6|7283.4|7275.6|7281.4|7273.4|4
1648200080000|2022-03-25 09:21:20|7284.1|7274.1|7283.9|7273.9|7284.4|7274.4|7283.9|7273.9|1
1648200100000|2022-03-25 09:21:40|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|0
1648200110000|2022-03-25 09:21:50|7284.1|7274.1|7286.6|7271.6|7286.9|7274.4|7284.1|7271.6|0
1648200120000|2022-03-25 09:22:00|7285.9|7270.9|7285.1|7270.1|7285.9|7272.6|7282.6|7270.1|0
1648200130000|2022-03-25 09:22:10|7282.1|7272.1|7281.6|7271.6|7282.1|7273.1|7279.1|7271.6|0
1648200140000|2022-03-25 09:22:20|7281.4|7271.4|7278.6|7268.6|7281.4|7271.4|7278.6|7268.6|0
1648200150000|2022-03-25 09:22:30|7281.9|7266.9|7282.4|7267.4|7282.4|7268.9|7278.9|7266.6|0
1648200160000|2022-03-25 09:22:40|7283.1|7268.1|7282.9|7267.9|7283.1|7268.1|7282.4|7267.4|0
1648200170000|2022-03-25 09:22:50|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|0
1648200180000|2022-03-25 09:23:00|7282.9|7267.9|7279.4|7269.4|7282.9|7269.4|7279.1|7267.1|0
1648200190000|2022-03-25 09:23:10|7279.1|7269.1|7282.1|7267.1|7282.1|7269.1|7279.1|7267.1|0
1648200200000|2022-03-25 09:23:20|7279.4|7269.4|7278.9|7268.9|7282.4|7269.4|7278.9|7266.9|0
1648200210000|2022-03-25 09:23:30|7279.1|7269.1|7276.6|7270.6|7279.1|7270.6|7276.6|7268.9|0
1648200220000|2022-03-25 09:23:40|7276.4|7270.4|7276.9|7270.9|7276.9|7270.9|7276.4|7270.4|0
1648200230000|2022-03-25 09:23:50|7276.1|7270.1|7277.6|7267.6|7277.6|7270.1|7275.4|7267.6|0
1648200250000|2022-03-25 09:24:10|7276.6|7270.6|7276.9|7270.9|7278.1|7270.9|7276.6|7268.1|0
1648200260000|2022-03-25 09:24:20|7282.9|7267.9|7281.9|7266.9|7282.9|7269.1|7279.1|7266.9|0
1648200270000|2022-03-25 09:24:30|7282.1|7267.1|7278.9|7268.9|7282.1|7269.1|7278.9|7267.1|0
1648200280000|2022-03-25 09:24:40|7278.2|7268.2|7277.6|7267.6|7279.1|7269.1|7277.6|7267.6|0
1648200290000|2022-03-25 09:24:50|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|0
1648200310000|2022-03-25 09:25:10|7278.2|7268.2|7278.1|7268.1|7278.2|7268.2|7277.9|7267.9|0
1648200320000|2022-03-25 09:25:20|7279.4|7269.4|7279.4|7269.4|7279.4|7269.4|7279.4|7269.4|0
1648200340000|2022-03-25 09:25:40|7278.6|7268.6|7278.4|7272.4|7278.6|7272.6|7275.9|7268.2|1
1648200350000|2022-03-25 09:25:50|7279.1|7273.1|7281.4|7271.4|7281.4|7273.1|7279.1|7271.4|0
1648200360000|2022-03-25 09:26:00|7281.3|7271.3|7279.8|7273.8|7281.6|7273.8|7279.6|7271.3|0
1648200370000|2022-03-25 09:26:10|7282.1|7272.1|7284.3|7274.3|7284.3|7274.3|7281.8|7271.8|3
1648200380000|2022-03-25 09:26:20|7282.1|7276.1|7281.8|7275.8|7284.3|7276.1|7281.8|7274.1|0
1648200390000|2022-03-25 09:26:30|7284.3|7274.3|7280|7274|7284.3|7274.9|7279.5|7272.2|2
1648200400000|2022-03-25 09:26:40|7279.5|7273.5|7280.2|7274.2|7280.5|7274.5|7279.5|7273.5|0
1648200410000|2022-03-25 09:26:50|7280.5|7274.5|7283.2|7277.2|7283.2|7277.2|7280|7274|1
1648200420000|2022-03-25 09:27:00|7282.7|7276.7|7285.2|7279.2|7285.2|7279.2|7282.7|7276.7|2
1648200430000|2022-03-25 09:27:10|7284.5|7278.5|7282.7|7276.7|7284.5|7278.5|7282.5|7276.5|0
1648200440000|2022-03-25 09:27:20|7282.5|7276.5|7282|7276|7282.5|7276.5|7282|7276|0
1648200450000|2022-03-25 09:27:30|7282.2|7276.2|7282.8|7276.8|7282.8|7276.8|7282.2|7276.2|0
1648200460000|2022-03-25 09:27:40|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|0
1648200470000|2022-03-25 09:27:50|7282|7276|7282|7276|7282|7276|7282|7276|2
1648200480000|2022-03-25 09:28:00|7282.2|7276.2|7283.7|7277.7|7283.7|7277.7|7282.2|7276.2|1
1648200490000|2022-03-25 09:28:10|7283.5|7277.5|7284.2|7278.2|7284.2|7278.2|7283.5|7277.5|0
1648200500000|2022-03-25 09:28:20|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|0
1648200520000|2022-03-25 09:28:40|7282|7276|7282|7276|7282|7276|7282|7276|2
1648200560000|2022-03-25 09:29:20|7282.2|7276.2|7282.2|7276.2|7282.7|7276.7|7282.2|7276.2|0
1648200570000|2022-03-25 09:29:30|7283.2|7277.2|7282.7|7276.7|7283.2|7277.2|7282.7|7276.7|4
1648200580000|2022-03-25 09:29:40|7283|7277|7282.7|7276.7|7283|7277|7282.7|7276.7|0
1648200590000|2022-03-25 09:29:50|7283.2|7277.2|7282.7|7276.7|7283.5|7277.5|7282.7|7276.7|2
1648200600000|2022-03-25 09:30:00|7283.2|7277.2|7280.7|7274.7|7283.2|7277.2|7280.7|7274.7|3
1648200630000|2022-03-25 09:30:30|7281.2|7275.2|7281.2|7275.2|7281.2|7275.2|7281.2|7275.2|0
1648200660000|2022-03-25 09:31:00|7281.4|7275.4|7281.7|7275.7|7281.7|7275.7|7281.4|7275.4|0
1648200670000|2022-03-25 09:31:10|7283.2|7277.2|7279.7|7273.7|7283.2|7277.2|7279.7|7273.7|3
1648200740000|2022-03-25 09:32:20|7279.9|7273.9|7279.9|7273.9|7280.2|7274.2|7279.9|7273.9|0
1648200750000|2022-03-25 09:32:30|7279.4|7273.4|7278.2|7272.2|7279.4|7273.4|7278.2|7272.2|0
1648200780000|2022-03-25 09:33:00|7277.2|7271.2|7275.7|7269.7|7277.2|7271.2|7274.9|7268.9|1
1648200790000|2022-03-25 09:33:10|7275.9|7269.9|7276.1|7270.1|7276.7|7270.7|7275.9|7269.9|1
1648200800000|2022-03-25 09:33:20|7275.9|7269.9|7275.9|7269.9|7276.7|7270.7|7275.9|7269.9|2
1648200810000|2022-03-25 09:33:30|7276.4|7270.4|7274.2|7268.2|7276.4|7270.4|7273.7|7267.7|2
1648200820000|2022-03-25 09:33:40|7273.9|7267.9|7273.9|7267.9|7274.4|7268.4|7273.9|7267.9|0
1648200830000|2022-03-25 09:33:50|7274.4|7268.4|7273.9|7267.9|7274.4|7268.4|7273.9|7267.9|0
1648200850000|2022-03-25 09:34:10|7274.7|7268.7|7282.7|7276.7|7282.7|7276.7|7274.7|7268.7|14
1648200870000|2022-03-25 09:34:30|7283.2|7277.2|7285.5|7279.5|7285.5|7279.5|7283.2|7277.2|2
1648200880000|2022-03-25 09:34:40|7286.2|7280.2|7288.7|7278.7|7288.7|7280.2|7286.2|7278.7|0
1648200890000|2022-03-25 09:34:50|7286.4|7280.4|7286.2|7280.2|7286.4|7280.4|7286.2|7280.2|3
1648200900000|2022-03-25 09:35:00|7285.7|7279.7|7284.9|7278.9|7285.7|7279.7|7284.9|7278.9|0
1648200910000|2022-03-25 09:35:10|7285.4|7279.4|7284.4|7278.4|7285.4|7279.4|7284.4|7278.4|0
1648200920000|2022-03-25 09:35:20|7285.4|7279.4|7285.4|7279.4|7286.2|7280.2|7285.4|7279.4|1
1648200930000|2022-03-25 09:35:30|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|0
1648200940000|2022-03-25 09:35:40|7285.2|7279.2|7285.9|7279.9|7285.9|7279.9|7285.2|7279.2|1
1648200980000|2022-03-25 09:36:20|7283.9|7277.9|7283.2|7277.2|7284.1|7278.1|7283.2|7277.2|1
1648201000000|2022-03-25 09:36:40|7283.7|7277.7|7283.4|7277.4|7283.9|7277.9|7283.4|7277.4|0
1648201010000|2022-03-25 09:36:50|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|3
1648201020000|2022-03-25 09:37:00|7281.4|7275.4|7280.9|7274.9|7281.4|7275.4|7280.9|7274.9|0
1648201030000|2022-03-25 09:37:10|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|0
1648201040000|2022-03-25 09:37:20|7280.9|7274.9|7280.9|7274.9|7280.9|7274.9|7280.9|7274.9|0
1648201050000|2022-03-25 09:37:30|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|0
1648201060000|2022-03-25 09:37:40|7280.9|7274.9|7285.1|7279.1|7285.1|7279.1|7280.9|7274.9|2
1648201070000|2022-03-25 09:37:50|7285.6|7279.6|7286.4|7280.4|7286.9|7280.9|7284.6|7278.6|2
1648201080000|2022-03-25 09:38:00|7286.6|7280.6|7285.8|7279.8|7286.9|7280.9|7285.8|7279.8|0
1648201090000|2022-03-25 09:38:10|7285.9|7279.9|7288.4|7282.4|7288.6|7282.6|7285.9|7279.9|0
1648201100000|2022-03-25 09:38:20|7287.9|7281.9|7287.1|7281.1|7287.9|7281.9|7287.1|7281.1|0
1648201110000|2022-03-25 09:38:30|7287.4|7281.4|7288.1|7282.1|7288.1|7282.1|7287.4|7281.4|0
1648201120000|2022-03-25 09:38:40|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|0
1648201130000|2022-03-25 09:38:50|7287.4|7281.4|7287.9|7281.9|7287.9|7281.9|7287.4|7281.4|0
1648201140000|2022-03-25 09:39:00|7288.1|7282.1|7288.4|7282.4|7288.6|7282.6|7288.1|7282.1|0
1648201150000|2022-03-25 09:39:10|7287.4|7281.4|7287.9|7281.9|7287.9|7281.9|7287.4|7281.4|0
1648201180000|2022-03-25 09:39:40|7289.1|7283.1|7289.4|7283.4|7289.4|7283.4|7289.1|7283.1|0
1648201190000|2022-03-25 09:39:50|7288.9|7282.9|7287.6|7281.6|7289.3|7283.3|7287.6|7281.6|1
1648201200000|2022-03-25 09:40:00|7286.8|7280.8|7287.6|7281.6|7287.6|7281.6|7286.8|7280.8|2
1648201210000|2022-03-25 09:40:10|7287.3|7281.3|7285.8|7279.8|7287.3|7281.3|7285.8|7279.8|0
1648201230000|2022-03-25 09:40:30|7285.6|7279.6|7285.3|7279.3|7285.6|7279.6|7285.3|7279.3|0
1648201240000|2022-03-25 09:40:40|7285.1|7279.1|7286.8|7280.8|7286.8|7280.8|7284.6|7278.6|0
1648201250000|2022-03-25 09:40:50|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|7288.1|7282.1|0
1648201260000|2022-03-25 09:41:00|7287.1|7281.1|7286.8|7280.8|7287.1|7281.1|7286.8|7280.8|0
1648201270000|2022-03-25 09:41:10|7287.6|7281.6|7288.6|7282.6|7288.6|7282.6|7287.6|7281.6|0
1648201280000|2022-03-25 09:41:20|7288.3|7282.3|7287.8|7281.8|7288.4|7282.4|7287.8|7281.8|1
1648201290000|2022-03-25 09:41:30|7287.3|7281.3|7286.6|7280.6|7287.3|7281.3|7286.6|7280.6|0
1648201300000|2022-03-25 09:41:40|7286.3|7280.3|7286.3|7280.3|7287.3|7281.3|7286.3|7280.3|0
1648201310000|2022-03-25 09:41:50|7286.8|7280.8|7285.3|7279.3|7286.8|7280.8|7285.3|7279.3|1
1648201320000|2022-03-25 09:42:00|7284.8|7278.8|7286.1|7280.1|7286.1|7280.1|7284.8|7278.8|1
1648201370000|2022-03-25 09:42:50|7286|7280|7285.5|7279.5|7286|7280|7285|7279|0
1648201390000|2022-03-25 09:43:10|7285|7279|7286.8|7280.8|7286.8|7280.8|7284.5|7278.5|4
1648201410000|2022-03-25 09:43:30|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|1
1648201420000|2022-03-25 09:43:40|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|1
1648201430000|2022-03-25 09:43:50|7287.5|7281.5|7286|7280|7287.5|7281.5|7286|7280|0
1648201440000|2022-03-25 09:44:00|7285.8|7279.8|7285.5|7279.5|7285.8|7279.8|7285.5|7279.5|0
1648201470000|2022-03-25 09:44:30|||||||||1
1648201510000|2022-03-25 09:45:10|7285|7279|7285|7279|7285|7279|7285|7279|0
1648201520000|2022-03-25 09:45:20|7285.3|7279.3|7285.5|7279.5|7285.5|7279.5|7285.3|7279.3|0
1648201540000|2022-03-25 09:45:40|7285|7279|7285|7279|7285|7279|7285|7279|0
1648201550000|2022-03-25 09:45:50|7284.5|7278.5|7285|7279|7285|7279|7284.5|7278.5|0
1648201570000|2022-03-25 09:46:10|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|0
1648201580000|2022-03-25 09:46:20|7284.7|7278.7|7285|7279|7285|7279|7284.7|7278.7|0
1648201590000|2022-03-25 09:46:30|7284.5|7278.5|7285.3|7279.3|7285.5|7279.5|7284.5|7278.5|0
1648201600000|2022-03-25 09:46:40|7285|7279|7285.5|7279.5|7285.5|7279.5|7285|7279|0
1648201610000|2022-03-25 09:46:50|7285|7279|7287|7281|7287|7281|7284.5|7278.5|5
1648201620000|2022-03-25 09:47:00|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7286.5|7280.5|0
1648201630000|2022-03-25 09:47:10|7290|7284|7289.7|7283.7|7290|7284|7289.7|7283.7|2
1648201640000|2022-03-25 09:47:20|7290|7284|7290.5|7284.5|7290.5|7284.5|7289.7|7283.7|0
1648201650000|2022-03-25 09:47:30|7290.3|7284.3|7290.3|7284.3|7290.3|7284.3|7290.3|7284.3|1
1648201670000|2022-03-25 09:47:50|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|10
1648201680000|2022-03-25 09:48:00|7290.8|7284.8|7291.3|7285.3|7291.3|7285.3|7290.8|7284.8|53
1648201690000|2022-03-25 09:48:10|7291|7285|7290.8|7284.8|7291|7285|7290.8|7284.8|1
1648201700000|2022-03-25 09:48:20|7291|7285|7290.5|7284.5|7291|7285|7290.5|7284.5|0
1648201710000|2022-03-25 09:48:30|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|0
1648201720000|2022-03-25 09:48:40|7290.5|7284.5|7290.2|7284.2|7290.5|7284.5|7290.2|7284.2|0
1648201730000|2022-03-25 09:48:50|7290|7284|7289.5|7283.5|7290|7284|7289.5|7283.5|0
1648201760000|2022-03-25 09:49:20|7289.2|7283.2|7289.5|7283.5|7289.5|7283.5|7289.2|7283.2|1
1648201780000|2022-03-25 09:49:40|7289.7|7283.7|7291|7285|7291|7285|7289.7|7283.7|9
1648201790000|2022-03-25 09:49:50|7291.5|7285.5|7292.2|7286.2|7292.2|7286.2|7291.5|7285.5|1
1648201800000|2022-03-25 09:50:00|7292.5|7286.5|7292.7|7286.7|7292.7|7286.7|7292.5|7286.5|2
1648201810000|2022-03-25 09:50:10|7291.4|7285.4|7293.2|7287.2|7293.9|7287.9|7291.4|7285.4|2
1648201820000|2022-03-25 09:50:20|7293.4|7287.4|7292.9|7286.9|7293.4|7287.4|7292.7|7286.7|5
1648201830000|2022-03-25 09:50:30|7292.7|7286.7|7292.4|7286.4|7292.7|7286.7|7292.4|7286.4|1
1648201840000|2022-03-25 09:50:40|7292.7|7286.7|7292.9|7286.9|7292.9|7286.9|7292.7|7286.7|0
1648201850000|2022-03-25 09:50:50|7293.4|7287.4|7292.9|7286.9|7293.7|7287.7|7292.9|7286.9|9
1648201860000|2022-03-25 09:51:00|7293.2|7287.2|7299.7|7293.7|7300.5|7294.5|7293.2|7287.2|2
1648201870000|2022-03-25 09:51:10|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|0
1648201880000|2022-03-25 09:51:20|7296.7|7290.7|7296.2|7290.2|7296.7|7290.7|7296.2|7290.2|1
1648201890000|2022-03-25 09:51:30|7296.4|7290.4|7297.7|7291.7|7297.9|7291.9|7296.2|7290.2|4
1648201900000|2022-03-25 09:51:40|7297.9|7291.9|7296.2|7290.2|7297.9|7291.9|7296.2|7290.2|0
1648201910000|2022-03-25 09:51:50|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|7296.7|7290.7|1
1648201920000|2022-03-25 09:52:00|7297.2|7291.2|7298.2|7292.2|7298.4|7292.4|7297.2|7291.2|1
1648201930000|2022-03-25 09:52:10|7298.4|7292.4|7298.7|7292.7|7298.7|7292.7|7298.2|7292.2|0
1648201950000|2022-03-25 09:52:30|7298.4|7292.4|7297.9|7291.9|7298.4|7292.4|7297.9|7291.9|0
1648201980000|2022-03-25 09:53:00|7298.6|7292.6|7301|7295|7301|7295|7298.6|7292.6|1
1648201990000|2022-03-25 09:53:10|7300.7|7294.7|7301.2|7295.2|7301.2|7295.2|7300.4|7294.4|0
1648202000000|2022-03-25 09:53:20|7301.5|7295.5|7300.7|7294.7|7302|7296|7300.7|7294.7|0
1648202010000|2022-03-25 09:53:30|7302.5|7292.5|7300.2|7294.2|7302.5|7294.2|7300|7292.2|0
1648202020000|2022-03-25 09:53:40|7302.5|7292.5|7300.7|7294.7|7302.5|7294.7|7300.2|7292.5|1
1648202040000|2022-03-25 09:54:00|7301|7295|7300.5|7294.5|7301.5|7295.5|7300.5|7294.5|1
1648202050000|2022-03-25 09:54:10|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|0
1648202080000|2022-03-25 09:54:40|7299.7|7293.7|7299.7|7293.7|7300.2|7294.2|7299.4|7293.4|1
1648202090000|2022-03-25 09:54:50|7299.9|7293.9|7299.4|7293.4|7299.9|7293.9|7299.2|7293.2|0
1648202100000|2022-03-25 09:55:00|7302.1|7296.1|7299.4|7293.4|7302.1|7296.1|7299.4|7293.4|1
1648202110000|2022-03-25 09:55:10|7299.2|7293.2|7299.4|7293.4|7300|7294|7299.2|7293.2|0
1648202120000|2022-03-25 09:55:20|7299.7|7293.7|7298.2|7292.2|7299.7|7293.7|7297.9|7291.9|1
1648202140000|2022-03-25 09:55:40|7298.7|7292.7|7298.2|7292.2|7298.7|7292.7|7297.9|7291.9|0
1648202150000|2022-03-25 09:55:50|7299.1|7293.1|7298.9|7292.9|7299.1|7293.1|7298|7292|0
1648202160000|2022-03-25 09:56:00|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|0
1648202170000|2022-03-25 09:56:10|7298.7|7292.7|7298.7|7292.7|7298.7|7292.7|7298.7|7292.7|0
1648202180000|2022-03-25 09:56:20|7298.1|7292.1|7297.4|7291.4|7298.1|7292.1|7297.4|7291.4|1
1648202200000|2022-03-25 09:56:40|7297|7291|7292|7286|7297|7291|7292|7286|2
1648202210000|2022-03-25 09:56:50|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|0
1648202220000|2022-03-25 09:57:00|7291.2|7285.2|7290.7|7284.7|7291.2|7285.2|7290.7|7284.7|0
1648202230000|2022-03-25 09:57:10|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|0
1648202260000|2022-03-25 09:57:40|7290|7284|7291.5|7281.5|7291.5|7284|7289.7|7281.5|0
1648202270000|2022-03-25 09:57:50|7290.7|7280.7|7288|7282|7290.7|7282.7|7288|7280.7|0
1648202280000|2022-03-25 09:58:00|7287.7|7281.7|7288.2|7282.2|7288.2|7282.2|7287.7|7281.7|0
1648202290000|2022-03-25 09:58:10|7288|7282|7288.9|7282.9|7288.9|7282.9|7288|7282|0
1648202300000|2022-03-25 09:58:20|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|0
1648202310000|2022-03-25 09:58:30|7289|7283|7288.7|7282.7|7289|7283|7288.7|7282.7|0
1648202320000|2022-03-25 09:58:40|7289|7283|7289|7283|7289|7283|7289|7283|0
1648202330000|2022-03-25 09:58:50|7288.5|7282.5|7288.5|7282.5|7288.5|7282.5|7288.2|7282.2|0
1648202340000|2022-03-25 09:59:00|7289.5|7283.5|7289.7|7283.7|7289.7|7283.7|7289.2|7283.2|0
1648202370000|2022-03-25 09:59:30|7290.5|7284.5|7292.8|7286.8|7292.8|7286.8|7290.5|7284.5|1
1648202390000|2022-03-25 09:59:50|7293.1|7287.1|7293.1|7287.1|7293.1|7287.1|7293.1|7287.1|0
1648202400000|2022-03-25 10:00:00|7293.3|7287.3|7293.6|7287.6|7294.3|7288.3|7293|7287|0
1648202440000|2022-03-25 10:00:40|7293.3|7287.3|7294|7288|7294.3|7288.3|7293.3|7287.3|0
1648202450000|2022-03-25 10:00:50|7293.8|7287.8|7293.5|7287.5|7293.8|7287.8|7293.5|7287.5|0
1648202470000|2022-03-25 10:01:10|7293.2|7287.2|7288.3|7282.3|7293.2|7287.2|7288.3|7282.3|0
1648202480000|2022-03-25 10:01:20|7289.5|7283.5|7287.2|7281.2|7292|7284.3|7287.2|7281.2|0
1648202490000|2022-03-25 10:01:30|7288|7282|7288.3|7282.3|7288.3|7282.3|7288|7282|0
1648202500000|2022-03-25 10:01:40|7289.2|7283.2|7289.1|7283.1|7289.2|7283.2|7288.5|7282.5|0
1648202510000|2022-03-25 10:01:50|7289.3|7283.3|7289.7|7283.7|7290|7284|7289.3|7283.3|0
1648202560000|2022-03-25 10:02:40|7290.3|7284.3|7289|7283|7290.3|7284.3|7289|7283|0
1648202570000|2022-03-25 10:02:50|7289.3|7283.3|7289.5|7283.5|7289.5|7283.5|7289.3|7283.3|0
1648202580000|2022-03-25 10:03:00|7289.3|7283.3|7289.5|7283.5|7290.5|7284.5|7289.3|7283.3|0
1648202590000|2022-03-25 10:03:10|7289.8|7283.8|7299.8|7289.8|7299.8|7293.5|7289.8|7283.8|3
1648202610000|2022-03-25 10:03:30|7299.6|7289.6|7299.5|7293.5|7300|7294|7297.6|7289.6|4
1648202620000|2022-03-25 10:03:40|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|0
1648202630000|2022-03-25 10:03:50|7299|7293|7298.8|7292.8|7299|7293|7297.5|7291.5|0
1648202640000|2022-03-25 10:04:00|7299|7293|7299.1|7293.1|7299.5|7293.5|7298.8|7292.8|0
1648202650000|2022-03-25 10:04:10|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|0
1648202660000|2022-03-25 10:04:20|7300|7294|7300.3|7294.3|7300.3|7294.3|7300|7294|3
1648202670000|2022-03-25 10:04:30|7300|7294|7300|7294|7300|7294|7300|7294|0
1648202700000|2022-03-25 10:05:00|7298|7292|7299|7293|7299|7293|7298|7292|1
1648202710000|2022-03-25 10:05:10|7299.3|7293.3|7299.5|7293.5|7302.3|7296.3|7299.3|7293.3|3
1648202720000|2022-03-25 10:05:20|7299|7293|7289|7283|7299|7293|7289|7283|5
1648202730000|2022-03-25 10:05:30|7288.7|7282.7|7289.3|7283.3|7289.3|7283.3|7287.8|7281.8|2
1648202760000|2022-03-25 10:06:00|7289.7|7283.7|7288.3|7282.3|7289.8|7283.8|7288.3|7282.3|0
1648202770000|2022-03-25 10:06:10|7288.8|7282.8|7288.8|7282.8|7289.3|7283.3|7287.5|7281.5|4
1648202780000|2022-03-25 10:06:20|7288.3|7282.3|7288.3|7282.3|7288.8|7282.8|7288.3|7282.3|0
1648202790000|2022-03-25 10:06:30|7288|7282|7287.3|7281.3|7289.3|7283.3|7287.3|7281.3|2
1648202800000|2022-03-25 10:06:40|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7287.3|7281.3|3
1648202810000|2022-03-25 10:06:50|7290|7284|7288.5|7282.5|7290|7284|7288.5|7282.5|2
1648202820000|2022-03-25 10:07:00|7289|7283|7291|7285|7291|7285|7289|7283|0
1648202830000|2022-03-25 10:07:10|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|0
1648202850000|2022-03-25 10:07:30|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|1
1648202860000|2022-03-25 10:07:40|7290|7284|7290.8|7284.8|7290.8|7284.8|7290|7284|3
1648202880000|2022-03-25 10:08:00|7294|7288|7293.8|7287.8|7294.3|7288.3|7292.8|7286.8|1
1648202890000|2022-03-25 10:08:10|7293.3|7287.3|7293.8|7287.8|7293.8|7287.8|7293.3|7287.3|0
1648202900000|2022-03-25 10:08:20|7294.3|7288.3|7291.8|7285.8|7294.3|7288.3|7291.8|7285.8|0
1648202910000|2022-03-25 10:08:30|7290.3|7284.3|7292.6|7286.6|7292.6|7286.6|7290.3|7284.3|1
1648202920000|2022-03-25 10:08:40|7292.8|7286.8|7292.3|7286.3|7292.8|7286.8|7292.3|7286.3|0
1648202930000|2022-03-25 10:08:50|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|0
1648202960000|2022-03-25 10:09:20|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|7291.8|7285.8|0
1648202970000|2022-03-25 10:09:30|7291.6|7285.6|7291.3|7285.3|7291.8|7285.8|7291.3|7285.3|0
1648202980000|2022-03-25 10:09:40|7291.1|7285.1|7289.6|7283.6|7291.1|7285.1|7289.6|7283.6|0
1648202990000|2022-03-25 10:09:50|7290.6|7284.6|7290.6|7284.6|7290.6|7284.6|7290.6|7284.6|0
1648203000000|2022-03-25 10:10:00|7291.1|7285.1|7291.8|7285.8|7292|7286|7291.1|7285.1|0
1648203020000|2022-03-25 10:10:20|7291.1|7285.1|7289.6|7283.6|7291.1|7285.1|7289.6|7283.6|0
1648203030000|2022-03-25 10:10:30|7289.8|7283.8|7287.3|7281.3|7289.8|7283.8|7287.3|7281.3|0
1648203040000|2022-03-25 10:10:40|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|0
1648203050000|2022-03-25 10:10:50|7286.5|7280.5|7290.8|7284.8|7290.8|7284.8|7286.5|7280.5|1
1648203080000|2022-03-25 10:11:20|7290.3|7284.3|7290.3|7284.3|7290.8|7284.8|7290.3|7284.3|1
1648203090000|2022-03-25 10:11:30|7290.8|7284.8|7290.3|7284.3|7290.8|7284.8|7290.3|7284.3|0
1648203100000|2022-03-25 10:11:40|7290.5|7284.5|7290.8|7284.8|7291.3|7285.3|7290.5|7284.5|0
1648203110000|2022-03-25 10:11:50|7289.8|7283.8|7289.8|7283.8|7290.3|7284.3|7289|7283|1
1648203120000|2022-03-25 10:12:00|7289.3|7283.3|7289.8|7283.8|7289.8|7283.8|7288.8|7282.8|0
1648203130000|2022-03-25 10:12:10|7289.6|7283.6|7288.3|7282.3|7289.6|7283.6|7288.3|7282.3|0
1648203140000|2022-03-25 10:12:20|7287.8|7281.8|7289.8|7283.8|7289.8|7283.8|7287.8|7281.8|2
1648203150000|2022-03-25 10:12:30|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|7290.2|7284.2|0
1648203170000|2022-03-25 10:12:50|7289.2|7283.2|7288.5|7282.5|7289.5|7283.5|7288.5|7282.5|2
1648203180000|2022-03-25 10:13:00|7288.8|7282.8|7288.8|7282.8|7289|7283|7288.5|7282.5|1
1648203190000|2022-03-25 10:13:10|7289|7283|7290|7284|7290|7284|7289|7283|0
1648203200000|2022-03-25 10:13:20|7290.5|7284.5|7291|7285|7291|7285|7290.5|7284.5|1
1648203210000|2022-03-25 10:13:30|7291.5|7285.5|7291.7|7285.7|7292.2|7286.2|7291.5|7285.5|1
1648203220000|2022-03-25 10:13:40|7291.4|7285.4|7289.7|7283.7|7291.4|7285.4|7289.7|7283.7|0
1648203240000|2022-03-25 10:14:00|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|0
1648203290000|2022-03-25 10:14:50|7291.2|7285.2|7291|7285|7291.2|7285.2|7290.7|7284.7|1
1648203300000|2022-03-25 10:15:00|7291.2|7285.2|7292.2|7286.2|7293.2|7287.2|7291|7285|3
1648203310000|2022-03-25 10:15:10|7292.5|7286.5|7293.2|7287.2|7293.2|7287.2|7292.5|7286.5|0
1648203320000|2022-03-25 10:15:20|7293.5|7287.5|7293.7|7287.7|7296.7|7290.7|7293|7287|3
1648203340000|2022-03-25 10:15:40|7289.9|7283.9|7288|7282|7289.9|7283.9|7288|7282|2
1648203350000|2022-03-25 10:15:50|7287.7|7281.7|7294.5|7288.5|7294.5|7288.5|7287.7|7281.7|14
1648203360000|2022-03-25 10:16:00|7294.2|7288.2|7294.5|7288.5|7295|7289|7294|7288|0
1648203370000|2022-03-25 10:16:10|7294.7|7288.7|7295.7|7289.7|7296.5|7290.5|7294.7|7288.7|0
1648203380000|2022-03-25 10:16:20|7296|7290|7297.5|7291.5|7298|7292|7295.5|7289.5|2
1648203390000|2022-03-25 10:16:30|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|0
1648203400000|2022-03-25 10:16:40|7296.5|7290.5|7296.5|7290.5|7296.5|7290.5|7296.5|7290.5|0
1648203410000|2022-03-25 10:16:50|7296.7|7290.7|7295.7|7289.7|7296.7|7290.7|7295.4|7289.4|0
1648203420000|2022-03-25 10:17:00|7296|7290|7294.7|7288.7|7296|7290|7294.7|7288.7|2
1648203460000|2022-03-25 10:17:40|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|0
1648203470000|2022-03-25 10:17:50|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|7294.2|7288.2|0
1648203480000|2022-03-25 10:18:00|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|0
1648203490000|2022-03-25 10:18:10|7294.2|7288.2|7293.9|7287.9|7294.2|7288.2|7293.7|7287.7|0
1648203500000|2022-03-25 10:18:20|7294.2|7288.2|7296.7|7290.7|7296.7|7290.7|7294.2|7288.2|1
1648203510000|2022-03-25 10:18:30|7299|7289|7299|7289|7299|7289|7299|7289|0
1648203520000|2022-03-25 10:18:40|7299.7|7289.7|7299.7|7289.7|7299.7|7289.7|7299.7|7289.7|0
1648203530000|2022-03-25 10:18:50|7299.5|7289.5|7299.5|7289.5|7299.5|7289.5|7299.5|7289.5|0
1648203540000|2022-03-25 10:19:00|7299.2|7289.2|7299|7289|7299.2|7289.2|7299|7289|0
1648203560000|2022-03-25 10:19:20|7299.2|7289.2|7299.2|7289.2|7299.2|7289.2|7299.2|7289.2|0
1648203570000|2022-03-25 10:19:30|7299|7289|7299|7289|7299|7289|7299|7289|0
1648203590000|2022-03-25 10:19:50|7296.5|7290.5|7297.9|7287.9|7297.9|7290.5|7296.5|7287.9|1
1648203600000|2022-03-25 10:20:00|7301|7286|7301|7286|7301|7286|7301|7286|0
1648203640000|2022-03-25 10:20:40|7300.5|7285.5|7300.7|7285.7|7300.7|7285.7|7300.5|7285.5|0
1648203650000|2022-03-25 10:20:50|7298.7|7288.7|7302.8|7292.8|7302.8|7294.6|7298.7|7287.7|0
1648203660000|2022-03-25 10:21:00|7302.6|7292.6|7300.8|7290.8|7302.6|7292.6|7297.5|7290.8|9
1648203670000|2022-03-25 10:21:10|7301|7291|7300|7290|7301|7291|7300|7290|0
1648203680000|2022-03-25 10:21:20|7299.6|7289.6|7299.6|7289.6|7300|7290|7299.6|7289.6|0
1648203690000|2022-03-25 10:21:30|7299.3|7289.3|7294.1|7288.1|7300|7290.6|7294.1|7288.1|0
1648203700000|2022-03-25 10:21:40|7293.8|7287.8|7293.6|7287.6|7293.8|7287.8|7293.6|7287.6|0
1648203710000|2022-03-25 10:21:50|7293.8|7287.8|7293.3|7287.3|7293.8|7287.8|7293.3|7287.3|0
1648203720000|2022-03-25 10:22:00|7293.6|7287.6|7292.6|7286.6|7294.1|7288.1|7292.6|7286.6|0
1648203730000|2022-03-25 10:22:10|7292.1|7286.1|7293.6|7287.6|7294.1|7288.1|7292.1|7286.1|1
1648203740000|2022-03-25 10:22:20|7294.1|7288.1|7295.1|7289.1|7295.1|7289.1|7294.1|7288.1|0
1648203750000|2022-03-25 10:22:30|7294.9|7288.9|7295.4|7289.4|7295.4|7289.4|7294.6|7288.6|0
1648203760000|2022-03-25 10:22:40|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|0
1648203770000|2022-03-25 10:22:50|7294.9|7288.9|7294.9|7288.9|7295.6|7289.6|7294.9|7288.9|0
1648203780000|2022-03-25 10:23:00|7295.9|7289.9|7294.4|7288.4|7296.1|7290.1|7294.4|7288.4|0
1648203790000|2022-03-25 10:23:10|7293.9|7287.9|7293.7|7287.7|7293.9|7287.9|7293.4|7287.4|0
1648203800000|2022-03-25 10:23:20|7293.4|7287.4|7293.9|7287.9|7294.4|7288.4|7293.4|7287.4|0
1648203810000|2022-03-25 10:23:30|7293.6|7287.6|7294.1|7288.1|7294.4|7288.4|7292.9|7286.9|0
1648203820000|2022-03-25 10:23:40|7294.4|7288.4|7293.6|7287.6|7294.4|7288.4|7293.6|7287.6|0
1648203840000|2022-03-25 10:24:00|7293.1|7287.1|7293.1|7287.1|7293.1|7287.1|7293.1|7287.1|0
1648203850000|2022-03-25 10:24:10|7292.7|7286.7|7292.1|7286.1|7292.7|7286.7|7291|7285|2
1648203870000|2022-03-25 10:24:30|7291.8|7285.8|7291.8|7285.8|7292.1|7286.1|7290.3|7284.3|1
1648203880000|2022-03-25 10:24:40|7292.8|7286.8|7292.1|7286.1|7292.8|7286.8|7291.4|7285.4|0
1648203890000|2022-03-25 10:24:50|7291.9|7285.9|7294.1|7288.1|7294.1|7288.1|7291.9|7285.9|0
1648203900000|2022-03-25 10:25:00|7293.9|7287.9|7292.6|7286.6|7293.9|7287.9|7292.6|7286.6|1
1648203910000|2022-03-25 10:25:10|7292.4|7286.4|7292.4|7286.4|7292.4|7286.4|7292.1|7286.1|0
1648203920000|2022-03-25 10:25:20|7292.1|7286.1|7292.4|7286.4|7292.4|7286.4|7292.1|7286.1|0
1648203930000|2022-03-25 10:25:30|7292.1|7286.1|7290.9|7284.9|7292.1|7286.1|7290.9|7284.9|0
1648203950000|2022-03-25 10:25:50|7291.3|7285.3|7291.8|7285.8|7291.8|7285.8|7291.3|7285.3|1
1648203960000|2022-03-25 10:26:00|7291.6|7285.6|7291.1|7285.1|7291.6|7285.6|7290.8|7284.8|0
1648203970000|2022-03-25 10:26:10|7291.3|7285.3|7291.3|7285.3|7291.6|7285.6|7291.3|7285.3|0
1648203980000|2022-03-25 10:26:20|7290.8|7284.8|7290.3|7284.3|7292.8|7285.1|7290.3|7282.8|1
1648203990000|2022-03-25 10:26:30|7290.8|7284.8|7290.8|7284.8|7291.3|7285.3|7290.8|7284.8|0
1648204010000|2022-03-25 10:26:50|7292.5|7282.5|7292.3|7282.3|7292.5|7282.5|7292.3|7282.3|0
1648204020000|2022-03-25 10:27:00|7290|7284|7290.5|7284.5|7291.3|7284.5|7289|7281.3|0
1648204030000|2022-03-25 10:27:10|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|0
1648204040000|2022-03-25 10:27:20|7290.5|7284.5|7290|7284|7290.5|7284.5|7289.8|7283.8|0
1648204050000|2022-03-25 10:27:30|7291|7285|7290.8|7284.8|7291|7285|7290.8|7284.8|0
1648204070000|2022-03-25 10:27:50|7290|7284|7290.5|7284.5|7290.5|7284.5|7290|7284|0
1648204080000|2022-03-25 10:28:00|7290.8|7284.8|7290.8|7284.8|7291|7285|7290.5|7284.5|0
1648204090000|2022-03-25 10:28:10|7290.5|7284.5|7290.6|7284.6|7290.6|7284.6|7290.5|7284.5|0
1648204100000|2022-03-25 10:28:20|7290.3|7284.3|7291|7285|7291|7285|7290.3|7284.3|0
1648204110000|2022-03-25 10:28:30|7290.3|7284.3|7290.6|7284.6|7291.3|7285.3|7290.3|7284.3|0
1648204120000|2022-03-25 10:28:40|7290.3|7284.3|7290.8|7284.8|7291.5|7285.5|7290.3|7284.3|0
1648204130000|2022-03-25 10:28:50|7290.6|7284.6|7290.5|7284.5|7291|7285|7290.5|7284.5|0
1648204140000|2022-03-25 10:29:00|7290.3|7284.3|7290|7284|7290.3|7284.3|7289.7|7283.7|0
1648204160000|2022-03-25 10:29:20|7290.2|7284.2|7297.1|7291.1|7297.1|7291.1|7290.2|7284.2|4
1648204170000|2022-03-25 10:29:30|7296.6|7290.6|7295.6|7289.6|7296.6|7290.6|7295.6|7289.6|0
1648204180000|2022-03-25 10:29:40|7295.4|7289.4|7292.3|7286.3|7295.4|7289.4|7292.3|7286.3|1
1648204190000|2022-03-25 10:29:50|7291.8|7285.8|7291.6|7285.6|7291.8|7285.8|7290.8|7284.8|0
1648204200000|2022-03-25 10:30:00|7291.8|7285.8|7292.1|7286.1|7292.1|7286.1|7291.8|7285.8|0
1648204210000|2022-03-25 10:30:10|7291.6|7285.6|7290.6|7284.6|7291.6|7285.6|7290.6|7284.6|1
1648204220000|2022-03-25 10:30:20|7290.3|7284.3|7290.3|7284.3|7290.3|7284.3|7290.3|7284.3|0
1648204230000|2022-03-25 10:30:30|7290.6|7284.6|7291.8|7285.8|7291.8|7285.8|7290.3|7284.3|3
1648204240000|2022-03-25 10:30:40|7291.6|7285.6|7292.1|7286.1|7292.3|7286.3|7291.6|7285.6|0
1648204250000|2022-03-25 10:30:50|7292.3|7286.3|7291|7285|7292.3|7286.3|7291|7285|1
1648204260000|2022-03-25 10:31:00|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|7291.3|7285.3|0
1648204270000|2022-03-25 10:31:10|7297.1|7291.1|7295.4|7289.4|7297.1|7291.1|7294.8|7288.8|27
1648204280000|2022-03-25 10:31:20|7295.9|7289.9|7296.6|7290.6|7296.6|7290.6|7295.9|7289.9|0
1648204290000|2022-03-25 10:31:30|7297.2|7291.2|7297.9|7291.9|7297.9|7291.9|7297.2|7291.2|0
1648204300000|2022-03-25 10:31:40|7297.6|7291.6|7299.4|7293.4|7299.6|7293.6|7297.1|7291.1|3
1648204310000|2022-03-25 10:31:50|||||||||2
1648204320000|2022-03-25 10:32:00|7299.1|7293.1|7299.6|7293.6|7299.6|7293.6|7299.1|7293.1|1
1648204330000|2022-03-25 10:32:10|7298.9|7292.9|7300.4|7294.4|7301.4|7295.4|7298.4|7292.4|10
1648204340000|2022-03-25 10:32:20|7300.7|7294.7|7301.6|7295.6|7301.9|7295.9|7300.2|7294.2|5
1648204350000|2022-03-25 10:32:30|7301.4|7295.4|7299.1|7293.1|7301.4|7295.4|7298.9|7292.9|11
1648204360000|2022-03-25 10:32:40|7298.6|7292.6|7296.8|7290.8|7298.9|7292.9|7296.8|7290.8|1
1648204370000|2022-03-25 10:32:50|7296.4|7290.4|7294.3|7288.3|7296.4|7290.4|7294.3|7288.3|3
1648204380000|2022-03-25 10:33:00|7294.6|7288.6|7297.1|7291.1|7297.6|7291.6|7294.6|7288.6|2
1648204390000|2022-03-25 10:33:10|7295.8|7289.8|7294.8|7288.8|7296.1|7290.1|7294.8|7288.8|2
1648204400000|2022-03-25 10:33:20|7295.8|7289.8|7296|7290|7296.8|7290.8|7295.8|7289.8|1
1648204410000|2022-03-25 10:33:30|7295.6|7289.6|7294.8|7288.8|7295.8|7289.8|7294.8|7288.8|2
1648204420000|2022-03-25 10:33:40|7296|7290|7296|7290|7296|7290|7295|7289|1
1648204430000|2022-03-25 10:33:50|7295.5|7289.5|7294.5|7288.5|7296|7290|7294.5|7288.5|2
1648204440000|2022-03-25 10:34:00|7294|7288|7294|7288|7294|7288|7294|7288|1
1648204450000|2022-03-25 10:34:10|7294.5|7288.5|7296|7290|7297.8|7291.8|7294.5|7288.5|8
1648204460000|2022-03-25 10:34:20|7294.3|7288.3|7294|7288|7294.5|7288.5|7294|7288|2
1648204470000|2022-03-25 10:34:30|7294.5|7288.5|7295|7289|7295|7289|7294.5|7288.5|2
1648204480000|2022-03-25 10:34:40|7294.5|7288.5|7294.5|7288.5|7295|7289|7294.5|7288.5|3
1648204490000|2022-03-25 10:34:50|7294.3|7288.3|7295|7289|7295|7289|7294.3|7288.3|1
1648204500000|2022-03-25 10:35:00|||||||||1
1648204510000|2022-03-25 10:35:10|7294.8|7288.8|7297.5|7287.5|7297.5|7289|7294.5|7287.5|2
1648204520000|2022-03-25 10:35:20|7297.3|7287.3|7297.3|7287.3|7297.3|7289|7295|7287.3|2
1648204530000|2022-03-25 10:35:30|7297|7287|7296.3|7286.3|7297|7287|7296.3|7286.3|1
1648204540000|2022-03-25 10:35:40|7295.8|7285.8|7291.8|7285.8|7295.8|7286.8|7291.8|7285.8|1
1648204550000|2022-03-25 10:35:50|7291.5|7285.5|7293.3|7287.3|7293.3|7287.3|7291.5|7285.5|2
1648204560000|2022-03-25 10:36:00|7294|7288|7292.3|7286.3|7294|7288|7292.3|7286.3|0
1648204570000|2022-03-25 10:36:10|7292|7286|7292|7286|7292|7286|7292|7286|0
1648204600000|2022-03-25 10:36:40|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|0
1648204620000|2022-03-25 10:37:00|7291|7285|7290.5|7284.5|7291|7285|7290.5|7284.5|0
1648204630000|2022-03-25 10:37:10|7290.3|7284.3|7290.5|7284.5|7290.8|7284.8|7289.5|7283.5|2
1648204640000|2022-03-25 10:37:20|7291.3|7285.3|7293|7287|7293|7287|7291.3|7285.3|12
1648204670000|2022-03-25 10:37:50|7293.3|7287.3|7292.8|7286.8|7293.3|7287.3|7292.8|7286.8|0
1648204680000|2022-03-25 10:38:00|7293|7287|7292.8|7286.8|7293|7287|7292.8|7286.8|0
1648204700000|2022-03-25 10:38:20|7291.8|7285.8|7291.5|7285.5|7291.8|7285.8|7291.5|7285.5|0
1648204710000|2022-03-25 10:38:30|7291.7|7285.7|7296.6|7290.6|7296.6|7290.6|7291.2|7285.2|4
1648204720000|2022-03-25 10:38:40|7296.8|7290.8|7294.1|7288.1|7296.8|7290.8|7294.1|7288.1|0
1648204730000|2022-03-25 10:38:50|7294.3|7288.3|7293.8|7287.8|7294.3|7288.3|7293.8|7287.8|0
1648204740000|2022-03-25 10:39:00|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|0
1648204750000|2022-03-25 10:39:10|7293.3|7287.3|7293.8|7287.8|7293.8|7287.8|7293.3|7287.3|0
1648204780000|2022-03-25 10:39:40|7293.5|7287.5|7296.3|7290.3|7296.3|7290.3|7293.5|7287.5|2
1648204790000|2022-03-25 10:39:50|7296.8|7290.8|7300.9|7294.9|7302.1|7296.1|7296.8|7290.8|15
1648204800000|2022-03-25 10:40:00|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|0
1648204810000|2022-03-25 10:40:10|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|0
1648204830000|2022-03-25 10:40:30|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1648204840000|2022-03-25 10:40:40|7300.8|7294.8|7299.6|7289.6|7300.8|7294.8|7298.9|7288.9|0
1648204850000|2022-03-25 10:40:50|7296.6|7290.6|7295.3|7289.3|7296.6|7290.6|7295.3|7289.3|0
1648204860000|2022-03-25 10:41:00|7294.8|7288.8|7294.3|7288.3|7294.8|7288.8|7293.8|7287.8|0
1648204870000|2022-03-25 10:41:10|7294.1|7288.1|7295.8|7289.8|7296.3|7290.3|7294.1|7288.1|1
1648204880000|2022-03-25 10:41:20|7296.8|7290.8|7297.6|7291.6|7297.6|7291.6|7296.8|7290.8|0
1648204890000|2022-03-25 10:41:30|7297.3|7291.3|7296.8|7290.8|7297.3|7291.3|7296.8|7290.8|0
1648204900000|2022-03-25 10:41:40|7296.6|7290.6|7297.1|7291.1|7297.1|7291.1|7296.6|7290.6|0
1648204910000|2022-03-25 10:41:50|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|7296.8|7290.8|0
1648204920000|2022-03-25 10:42:00|7299.3|7289.3|7299.3|7289.3|7299.3|7289.3|7299.1|7289.1|1
1648204930000|2022-03-25 10:42:10|7298.7|7292.7|7300.9|7294.9|7301.1|7295.1|7298.7|7292.7|3
1648204950000|2022-03-25 10:42:30|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|0
1648205030000|2022-03-25 10:43:50|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1648205040000|2022-03-25 10:44:00|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|0
1648205070000|2022-03-25 10:44:30|7300.1|7294.1|7299.9|7293.9|7300.4|7294.4|7299.9|7293.9|1
1648205090000|2022-03-25 10:44:50|7299.4|7293.4|7300.4|7294.4|7300.4|7294.4|7299|7293|6
1648205100000|2022-03-25 10:45:00|7300.7|7294.7|7299.6|7293.6|7300.7|7294.7|7299.1|7293.1|4
1648205110000|2022-03-25 10:45:10|7299.9|7293.9|7301.2|7295.2|7302.4|7296.4|7299.6|7293.6|3
1648205120000|2022-03-25 10:45:20|7301.9|7295.9|7302.9|7296.9|7303.9|7297.9|7301.9|7295.9|3
1648205130000|2022-03-25 10:45:30|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|0
1648205140000|2022-03-25 10:45:40|7305.2|7299.2|7303.4|7297.4|7305.2|7299.2|7303.4|7297.4|0
1648205150000|2022-03-25 10:45:50|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|0
1648205160000|2022-03-25 10:46:00|7304.4|7298.4|7303.4|7297.4|7305.2|7299.2|7303.4|7297.4|0
1648205170000|2022-03-25 10:46:10|7302.7|7296.7|7302.4|7296.4|7302.7|7296.7|7302.4|7296.4|0
1648205180000|2022-03-25 10:46:20|7302.7|7296.7|7302.4|7296.4|7302.7|7296.7|7302.4|7296.4|1
1648205190000|2022-03-25 10:46:30|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|0
1648205200000|2022-03-25 10:46:40|7301.7|7295.7|7300.2|7294.2|7303.2|7297.2|7300.2|7294.2|1
1648205220000|2022-03-25 10:47:00|7300.7|7294.7|7302.9|7296.9|7302.9|7296.9|7300.7|7294.7|0
1648205230000|2022-03-25 10:47:10|7302.7|7296.7|7300.2|7294.2|7302.7|7296.7|7300.2|7294.2|0
1648205250000|2022-03-25 10:47:30|7300.4|7294.4|7302.9|7296.9|7302.9|7296.9|7300.4|7294.4|1
1648205260000|2022-03-25 10:47:40|7302.7|7296.7|7302.9|7296.9|7302.9|7296.9|7301.2|7295.2|0
1648205270000|2022-03-25 10:47:50|7303.2|7297.2|7304.7|7298.7|7304.7|7298.7|7303.2|7297.2|0
1648205290000|2022-03-25 10:48:10|7304.4|7298.4|7302.7|7296.7|7304.4|7298.4|7302.7|7296.7|2
1648205300000|2022-03-25 10:48:20|7302.1|7296.1|7303.7|7297.7|7303.7|7297.7|7301.9|7295.9|1
1648205310000|2022-03-25 10:48:30|7303.9|7297.9|7303.7|7297.7|7304.2|7298.2|7302.7|7296.7|0
1648205320000|2022-03-25 10:48:40|7304.7|7298.7|7304.2|7298.2|7304.7|7298.7|7302.7|7296.7|0
1648205340000|2022-03-25 10:49:00|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|0
1648205350000|2022-03-25 10:49:10|7300.9|7294.9|7299.7|7293.7|7300.9|7294.9|7299.7|7293.7|1
1648205410000|2022-03-25 10:50:10|7300.1|7294.1|7299.6|7293.6|7300.1|7294.1|7299.6|7293.6|3
1648205420000|2022-03-25 10:50:20|||||||||1
1648205460000|2022-03-25 10:51:00|7299.4|7293.4|7300.6|7294.6|7301.4|7295.4|7299.4|7293.4|3
1648205470000|2022-03-25 10:51:10|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|0
1648205480000|2022-03-25 10:51:20|7301.3|7295.3|7302.4|7296.4|7303.4|7297.4|7301.3|7295.3|1
1648205490000|2022-03-25 10:51:30|7302.6|7296.6|7302.9|7296.9|7302.9|7296.9|7302.4|7296.4|0
1648205500000|2022-03-25 10:51:40|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|0
1648205510000|2022-03-25 10:51:50|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|0
1648205520000|2022-03-25 10:52:00|7302.6|7296.6|7303.4|7297.4|7303.4|7297.4|7302.1|7296.1|0
1648205550000|2022-03-25 10:52:30|7302.9|7296.9|7301.4|7295.4|7302.9|7296.9|7301.4|7295.4|0
1648205560000|2022-03-25 10:52:40|7301.1|7295.1|7301.1|7295.1|7301.4|7295.4|7301.1|7295.1|0
1648205570000|2022-03-25 10:52:50|7301.3|7295.3|7301.8|7295.8|7301.8|7295.8|7301.3|7295.3|0
1648205580000|2022-03-25 10:53:00|7301.1|7295.1|7299.9|7293.9|7301.1|7295.1|7299.9|7293.9|0
1648205590000|2022-03-25 10:53:10|7299.6|7293.6|7299.8|7293.8|7299.8|7293.8|7299.6|7293.6|0
1648205610000|2022-03-25 10:53:30|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|1
1648205620000|2022-03-25 10:53:40|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1648205640000|2022-03-25 10:54:00|7301.6|7295.6|7301.9|7295.9|7302.3|7296.3|7301.3|7295.3|1
1648205650000|2022-03-25 10:54:10|7301.6|7295.6|7301.6|7295.6|7302.1|7296.1|7301.6|7295.6|0
1648205660000|2022-03-25 10:54:20|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|0
1648205670000|2022-03-25 10:54:30|7302.1|7296.1|7303.1|7297.1|7303.1|7297.1|7302.1|7296.1|0
1648205680000|2022-03-25 10:54:40|7302.9|7296.9|7302.9|7296.9|7302.9|7296.9|7302.9|7296.9|0
1648205690000|2022-03-25 10:54:50|7302.1|7296.1|7302.1|7296.1|7302.6|7296.6|7302.1|7296.1|0
1648205700000|2022-03-25 10:55:00|7302.6|7296.6|7303.1|7297.1|7303.1|7297.1|7301.6|7295.6|1
1648205710000|2022-03-25 10:55:10|7304.1|7298.1|7303.4|7297.4|7304.1|7298.1|7303.1|7297.1|1
1648205720000|2022-03-25 10:55:20|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|0
1648205730000|2022-03-25 10:55:30|7303.4|7297.4|7303.1|7297.1|7303.6|7297.6|7302.4|7296.4|0
1648205740000|2022-03-25 10:55:40|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|0
1648205750000|2022-03-25 10:55:50|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|0
1648205760000|2022-03-25 10:56:00|7302.6|7296.6|7302.1|7296.1|7303.1|7297.1|7302.1|7296.1|0
1648205780000|2022-03-25 10:56:20|7302.4|7296.4|7304.1|7298.1|7304.1|7298.1|7302.4|7296.4|1
1648205790000|2022-03-25 10:56:30|7304.4|7298.4|7305.4|7299.4|7305.6|7299.6|7304.4|7298.4|1
1648205800000|2022-03-25 10:56:40|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|2
1648205810000|2022-03-25 10:56:50|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|0
1648205820000|2022-03-25 10:57:00|7309.1|7303.1|7309.6|7303.6|7309.9|7303.9|7309.1|7303.1|2
1648205830000|2022-03-25 10:57:10|7309.9|7303.9|7309.6|7303.6|7310.9|7304.9|7309.1|7303.1|2
1648205850000|2022-03-25 10:57:30|7309.1|7303.1|7308.6|7302.6|7309.1|7303.1|7308.6|7302.6|0
1648205860000|2022-03-25 10:57:40|7307.6|7301.6|7307.6|7301.6|7307.6|7301.6|7307.6|7301.6|1
1648205870000|2022-03-25 10:57:50|7307|7301|7308.6|7302.6|7308.6|7302.6|7307|7301|1
1648205890000|2022-03-25 10:58:10|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|0
1648205900000|2022-03-25 10:58:20|7307.9|7301.9|7307.6|7301.6|7307.9|7301.9|7307.6|7301.6|0
1648205930000|2022-03-25 10:58:50|7307.9|7301.9|7307.6|7297.6|7307.9|7301.9|7305.9|7297.6|1
1648205960000|2022-03-25 10:59:20|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|0
1648205970000|2022-03-25 10:59:30|7303.6|7297.6|7303.3|7297.3|7303.6|7297.6|7303.3|7297.3|0
1648205980000|2022-03-25 10:59:40|7303.1|7297.1|7301.8|7295.8|7303.1|7297.1|7301.8|7295.8|0
1648205990000|2022-03-25 10:59:50|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|0
1648206000000|2022-03-25 11:00:00|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|0
1648206010000|2022-03-25 11:00:10|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|0
1648206020000|2022-03-25 11:00:20|7301.1|7295.1|7302.6|7296.6|7302.6|7296.6|7301.1|7295.1|0
1648206040000|2022-03-25 11:00:40|7302.1|7296.1|7301.6|7295.6|7302.1|7296.1|7301.6|7295.6|0
1648206050000|2022-03-25 11:00:50|7301.3|7295.3|7300.8|7294.8|7301.3|7295.3|7300.8|7294.8|0
1648206060000|2022-03-25 11:01:00|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|1
1648206080000|2022-03-25 11:01:20|7302.3|7296.3|7302.6|7296.6|7302.6|7296.6|7302.3|7296.3|0
1648206110000|2022-03-25 11:01:50|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|0
1648206120000|2022-03-25 11:02:00|7303.8|7297.8|7305.1|7299.1|7305.1|7299.1|7303.8|7297.8|1
1648206130000|2022-03-25 11:02:10|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|0
1648206140000|2022-03-25 11:02:20|7302.8|7296.8|7302.8|7296.8|7303.3|7297.3|7302.8|7296.8|1
1648206150000|2022-03-25 11:02:30|7302.6|7296.6|7300.8|7294.8|7302.6|7296.6|7300.8|7294.8|2
1648206170000|2022-03-25 11:02:50|7301.6|7295.6|7301.1|7295.1|7301.6|7295.6|7300.8|7294.8|0
1648206180000|2022-03-25 11:03:00|7301.6|7295.6|7302.6|7296.6|7302.6|7296.6|7301.6|7295.6|0
1648206190000|2022-03-25 11:03:10|7302.1|7296.1|7302.6|7296.6|7302.6|7296.6|7302.1|7296.1|0
1648206200000|2022-03-25 11:03:20|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1648206210000|2022-03-25 11:03:30|7302.3|7296.3|7303.3|7297.3|7303.3|7297.3|7302.3|7296.3|0
1648206220000|2022-03-25 11:03:40|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|0
1648206240000|2022-03-25 11:04:00|7303|7297|7300.5|7294.5|7303.3|7297.3|7300.5|7294.5|2
1648206260000|2022-03-25 11:04:20|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1648206270000|2022-03-25 11:04:30|7302.5|7296.5|7301.8|7295.8|7302.5|7296.5|7301.8|7295.8|0
1648206290000|2022-03-25 11:04:50|7302|7296|7302|7296|7302|7296|7302|7296|2
1648206320000|2022-03-25 11:05:20|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|0
1648206330000|2022-03-25 11:05:30|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1648206340000|2022-03-25 11:05:40|7303|7297|7303|7297|7303|7297|7303|7297|0
1648206380000|2022-03-25 11:06:20|7302.8|7296.8|7302.3|7296.3|7302.8|7296.8|7302|7296|1
1648206390000|2022-03-25 11:06:30|7301.8|7295.8|7300.8|7294.8|7301.8|7295.8|7299.8|7293.8|5
1648206410000|2022-03-25 11:06:50|||||||||1
1648206420000|2022-03-25 11:07:00|7300.5|7294.5|7301.8|7295.8|7301.8|7295.8|7300.5|7294.5|8
1648206490000|2022-03-25 11:08:10|7301|7295|7304.1|7294.1|7304.1|7295|7301|7294.1|1
1648206500000|2022-03-25 11:08:20|7302.6|7296.6|7303.6|7297.6|7303.6|7297.6|7302.6|7296.6|0
1648206510000|2022-03-25 11:08:30|7303.8|7297.8|7303.6|7297.6|7304.3|7298.3|7303.6|7297.6|1
1648206530000|2022-03-25 11:08:50|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|0
1648206610000|2022-03-25 11:10:10|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1648206630000|2022-03-25 11:10:30|7304.3|7298.3|7305.1|7299.1|7305.1|7299.1|7304.3|7298.3|17
1648206640000|2022-03-25 11:10:40|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|0
1648206660000|2022-03-25 11:11:00|7302.7|7296.7|7300.8|7294.8|7302.7|7296.7|7300.8|7294.8|28
1648206670000|2022-03-25 11:11:10|7301|7295|7301.3|7295.3|7301.3|7295.3|7301|7295|0
1648206700000|2022-03-25 11:11:40|7301|7295|7300.8|7294.8|7301|7295|7300.8|7294.8|0
1648206710000|2022-03-25 11:11:50|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|7300.3|7294.3|7
1648206720000|2022-03-25 11:12:00|7300|7294|7299.3|7293.3|7300|7294|7299.3|7293.3|4
1648206730000|2022-03-25 11:12:10|7299.1|7293.1|7298.1|7292.1|7299.6|7293.6|7298.1|7292.1|20
1648206740000|2022-03-25 11:12:20|||||||||2
1648206750000|2022-03-25 11:12:30|7299.1|7293.1|7299.3|7293.3|7299.3|7293.3|7299.1|7293.1|15
1648206760000|2022-03-25 11:12:40|7299.8|7293.8|7300.8|7294.8|7301.3|7295.3|7299.8|7293.8|0
1648206770000|2022-03-25 11:12:50|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1648206780000|2022-03-25 11:13:00|7300.3|7294.3|7301.3|7295.3|7301.3|7295.3|7300.3|7294.3|0
1648206790000|2022-03-25 11:13:10|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|7301.1|7295.1|0
1648206800000|2022-03-25 11:13:20|7299.8|7293.8|7294|7288|7300.3|7294.3|7292.3|7286.3|7
1648206810000|2022-03-25 11:13:30|7293.6|7287.6|7289.5|7283.5|7293.6|7287.6|7289.5|7283.5|4
1648206830000|2022-03-25 11:13:50|7289.2|7283.2|7287.8|7281.8|7289.2|7283.2|7287.8|7281.8|0
1648206840000|2022-03-25 11:14:00|7287.5|7281.5|7287.3|7281.3|7287.5|7281.5|7287.3|7281.3|0
1648206850000|2022-03-25 11:14:10|7287|7281|7289.8|7283.8|7289.8|7283.8|7286.5|7280.5|4
1648206860000|2022-03-25 11:14:20|7290.1|7284.1|7289|7283|7290.1|7284.1|7289|7283|1
1648206870000|2022-03-25 11:14:30|7287.5|7281.5|7287.3|7281.3|7287.5|7281.5|7285.1|7279.1|1
1648206880000|2022-03-25 11:14:40|7287.5|7281.5|7287.7|7281.7|7287.7|7281.7|7287.5|7281.5|0
1648206900000|2022-03-25 11:15:00|||||||||2
1648206910000|2022-03-25 11:15:10|7289|7283|7288.8|7282.8|7289|7283|7288.8|7282.8|1
1648206920000|2022-03-25 11:15:20|7289.6|7283.6|7288.3|7282.3|7289.6|7283.6|7288.3|7282.3|1
1648206970000|2022-03-25 11:16:10|7288.5|7282.5|7288.5|7282.5|7288.5|7282.5|7288.5|7282.5|0
1648207020000|2022-03-25 11:17:00|7292.6|7286.6|7293|7287|7293.8|7287.8|7291.1|7285.1|12
1648207030000|2022-03-25 11:17:10|7292.1|7286.1|7290.3|7284.3|7292.8|7286.8|7290.3|7284.3|2
1648207050000|2022-03-25 11:17:30|7289.2|7283.2|7288.2|7282.2|7289.2|7283.2|7286.8|7280.8|8
1648207060000|2022-03-25 11:17:40|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|0
1648207070000|2022-03-25 11:17:50|7286.2|7280.2|7286.2|7280.2|7286.2|7280.2|7286.2|7280.2|1
1648207080000|2022-03-25 11:18:00|7287|7281|7285.7|7279.7|7287|7281|7285.7|7279.7|2
1648207090000|2022-03-25 11:18:10|||||||||1
1648207100000|2022-03-25 11:18:20|7285.2|7279.2|7289.8|7283.8|7290.3|7284.3|7285.2|7279.2|7
1648207110000|2022-03-25 11:18:30|7289.5|7283.5|7289.8|7283.8|7289.8|7283.8|7289.5|7283.5|0
1648207130000|2022-03-25 11:18:50|7290.6|7284.6|7289.8|7283.8|7290.6|7284.6|7289.8|7283.8|1
1648207150000|2022-03-25 11:19:10|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|0
1648207160000|2022-03-25 11:19:20|7289.2|7283.2|7288.7|7282.7|7289.2|7283.2|7288.5|7282.5|0
1648207170000|2022-03-25 11:19:30|7289|7283|7287|7281|7289.2|7283.2|7287|7281|2
1648207180000|2022-03-25 11:19:40|7286.7|7280.7|7286|7280|7286.7|7280.7|7285.4|7279.4|0
1648207190000|2022-03-25 11:19:50|7285.4|7279.4|7282.8|7276.8|7285.7|7279.7|7282.5|7276.5|0
1648207200000|2022-03-25 11:20:00|7282.5|7276.5|7282.3|7276.3|7283|7277|7282|7276|1
1648207210000|2022-03-25 11:20:10|7286.5|7276.5|7286.5|7276.5|7286.5|7276.5|7286.3|7276.3|3
1648207220000|2022-03-25 11:20:20|7285.8|7279.8|7281.7|7275.7|7285.8|7279.8|7281.5|7275.5|2
1648207230000|2022-03-25 11:20:30|7281.2|7275.2|7281.5|7275.5|7281.7|7275.7|7281.2|7275.2|1
1648207240000|2022-03-25 11:20:40|7282|7276|7282.5|7276.5|7283.5|7277.5|7281.7|7275.7|6
1648207250000|2022-03-25 11:20:50|7281.7|7275.7|7273.7|7267.7|7281.7|7275.7|7273.1|7267.1|26
1648207260000|2022-03-25 11:21:00|7273.4|7267.4|7273.7|7267.7|7273.7|7267.7|7272.4|7266.4|0
1648207270000|2022-03-25 11:21:10|7273.2|7267.2|7272.4|7266.4|7273.2|7267.2|7271.9|7265.9|2
1648207280000|2022-03-25 11:21:20|7272.6|7266.6|7272.4|7266.4|7272.6|7266.6|7271.6|7265.6|2
1648207290000|2022-03-25 11:21:30|7273.4|7267.4|7273.7|7267.7|7274.2|7268.2|7273.1|7267.1|6
1648207300000|2022-03-25 11:21:40|7273.5|7267.5|7273|7267|7273.5|7267.5|7273|7267|2
1648207310000|2022-03-25 11:21:50|7273.2|7267.2|7273.2|7267.2|7273.7|7267.7|7273.2|7267.2|2
1648207320000|2022-03-25 11:22:00|7273.5|7267.5|7274.7|7268.7|7275.2|7269.2|7273.5|7267.5|0
1648207330000|2022-03-25 11:22:10|7274.4|7268.4|7276|7270|7276|7270|7273.7|7267.7|0
1648207340000|2022-03-25 11:22:20|7276.2|7270.2|7276.2|7270.2|7276.5|7270.5|7276.2|7270.2|3
1648207350000|2022-03-25 11:22:30|7276|7270|7274.7|7268.7|7276|7270|7274.7|7268.7|2
1648207360000|2022-03-25 11:22:40|7274.4|7268.4|7274.2|7268.2|7274.4|7268.4|7274.2|7268.2|0
1648207370000|2022-03-25 11:22:50|7274.4|7268.4|7275|7269|7275|7269|7274.4|7268.4|0
1648207380000|2022-03-25 11:23:00|7275.7|7269.7|7275.2|7269.2|7276.5|7270.5|7275.2|7269.2|1
1648207390000|2022-03-25 11:23:10|7276.2|7270.2|7276.5|7270.5|7276.5|7270.5|7276.2|7270.2|0
1648207400000|2022-03-25 11:23:20|7277|7271|7276.2|7270.2|7277|7271|7276.2|7270.2|0
1648207410000|2022-03-25 11:23:30|7277.2|7271.2|7277.7|7271.7|7277.9|7271.9|7277.2|7271.2|1
1648207420000|2022-03-25 11:23:40|7278.4|7272.4|7279.5|7273.5|7279.5|7273.5|7278.4|7272.4|0
1648207430000|2022-03-25 11:23:50|7279.7|7273.7|7281.1|7275.1|7283.8|7277.8|7279.7|7273.7|3
1648207440000|2022-03-25 11:24:00|7281.8|7275.8|7282.1|7276.1|7282.4|7276.4|7281.6|7275.6|0
1648207450000|2022-03-25 11:24:10|7282.4|7276.4|7280|7274|7283.6|7277.6|7279.1|7273.1|13
1648207460000|2022-03-25 11:24:20|7279.5|7273.5|7281.3|7275.3|7281.3|7275.3|7279.5|7273.5|9
1648207470000|2022-03-25 11:24:30|7280.6|7274.6|7280.1|7274.1|7280.6|7274.6|7280.1|7274.1|0
1648207480000|2022-03-25 11:24:40|7279.6|7273.6|7281.8|7275.8|7281.8|7275.8|7279.6|7273.6|0
1648207490000|2022-03-25 11:24:50|7281.3|7275.3|7285.4|7279.4|7285.4|7279.4|7281.3|7275.3|3
1648207500000|2022-03-25 11:25:00|7285.6|7279.6|7285.6|7279.6|7287.6|7281.6|7285.6|7279.6|4
1648207510000|2022-03-25 11:25:10|7285.1|7279.1|7288.3|7282.3|7288.3|7282.3|7284.8|7278.8|2
1648207520000|2022-03-25 11:25:20|7288|7282|7287.1|7281.1|7288|7282|7286.8|7280.8|0
1648207530000|2022-03-25 11:25:30|7288.1|7282.1|7292.3|7286.3|7292.6|7286.6|7288.1|7282.1|5
1648207540000|2022-03-25 11:25:40|7291.8|7285.8|7292.9|7286.9|7293.4|7287.4|7289.6|7283.6|2
1648207550000|2022-03-25 11:25:50|7293.4|7287.4|7292.9|7286.9|7294.1|7288.1|7292.9|7286.9|1
1648207560000|2022-03-25 11:26:00|7292.6|7286.6|7293.1|7287.1|7293.9|7287.9|7291.4|7285.4|11
1648207570000|2022-03-25 11:26:10|7292.6|7286.6|7296.3|7290.3|7296.5|7290.5|7292.6|7286.6|1
1648207580000|2022-03-25 11:26:20|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|7294.3|7288.3|0
1648207590000|2022-03-25 11:26:30|7294.1|7288.1|7292.8|7286.8|7294.1|7288.1|7292.8|7286.8|0
1648207600000|2022-03-25 11:26:40|7292.6|7286.6|7292.3|7286.3|7292.8|7286.8|7292.3|7286.3|1
1648207610000|2022-03-25 11:26:50|7292.1|7286.1|7289.8|7283.8|7292.3|7286.3|7289.8|7283.8|1
1648207620000|2022-03-25 11:27:00|7290.3|7284.3|7286.8|7280.8|7290.3|7284.3|7286.8|7280.8|5
1648207630000|2022-03-25 11:27:10|7287.1|7281.1|7286|7280|7287.1|7281.1|7286|7280|0
1648207640000|2022-03-25 11:27:20|7286.3|7280.3|7287.1|7281.1|7287.1|7281.1|7286.3|7280.3|0
1648207650000|2022-03-25 11:27:30|7286.8|7280.8|7285.3|7279.3|7286.8|7280.8|7285.1|7279.1|3
1648207660000|2022-03-25 11:27:40|7285.1|7279.1|7285.3|7279.3|7285.8|7279.8|7285.1|7279.1|0
1648207670000|2022-03-25 11:27:50|7285.1|7279.1|7286.6|7280.6|7286.6|7280.6|7285.1|7279.1|0
1648207680000|2022-03-25 11:28:00|7287.1|7281.1|7286.6|7280.6|7288.6|7282.6|7286.6|7280.6|5
1648207700000|2022-03-25 11:28:20|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|0
1648207710000|2022-03-25 11:28:30|7285.6|7279.6|7286.1|7280.1|7286.1|7280.1|7285.3|7279.3|0
1648207720000|2022-03-25 11:28:40|7285.8|7279.8|7285.8|7279.8|7286.8|7280.8|7285.6|7279.6|0
1648207730000|2022-03-25 11:28:50|7286.3|7280.3|7286.3|7280.3|7286.3|7280.3|7286.3|7280.3|0
1648207740000|2022-03-25 11:29:00|7286.6|7280.6|7286.8|7280.8|7287.1|7281.1|7286.6|7280.6|1
1648207750000|2022-03-25 11:29:10|7287.1|7281.1|7288.9|7282.9|7289.9|7283.9|7287.1|7281.1|0
1648207760000|2022-03-25 11:29:20|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|7288.6|7282.6|0
1648207770000|2022-03-25 11:29:30|7288.4|7282.4|7289.9|7283.9|7289.9|7283.9|7288.4|7282.4|0
1648207780000|2022-03-25 11:29:40|7288.9|7282.9|7289.1|7283.1|7289.4|7283.4|7288.9|7282.9|0
1648207790000|2022-03-25 11:29:50|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|0
1648207800000|2022-03-25 11:30:00|7289.1|7283.1|7291.6|7285.6|7291.6|7285.6|7289.1|7283.1|1
1648207810000|2022-03-25 11:30:10|7291.4|7285.4|7290.6|7284.6|7291.9|7285.9|7290.4|7284.4|1
1648207820000|2022-03-25 11:30:20|7290.9|7284.9|7290.4|7284.4|7290.9|7284.9|7290.4|7284.4|0
1648207830000|2022-03-25 11:30:30|7290.1|7284.1|7289.4|7283.4|7290.1|7284.1|7289.1|7283.1|2
1648207840000|2022-03-25 11:30:40|7289.6|7283.6|7289.4|7283.4|7289.6|7283.6|7289.4|7283.4|0
1648207850000|2022-03-25 11:30:50|7289.6|7283.6|7289.6|7283.6|7289.6|7283.6|7289.4|7283.4|0
1648207860000|2022-03-25 11:31:00|7289.1|7283.1|7288.9|7282.9|7289.1|7283.1|7288.9|7282.9|0
1648207870000|2022-03-25 11:31:10|7289.6|7283.6|7291.6|7285.6|7292.6|7286.6|7289.6|7283.6|0
1648207880000|2022-03-25 11:31:20|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|7291.9|7285.9|9
1648207900000|2022-03-25 11:31:40|7291.9|7285.9|7292.1|7286.1|7292.1|7286.1|7291.9|7285.9|0
1648207910000|2022-03-25 11:31:50|7291.9|7285.9|7291.4|7285.4|7291.9|7285.9|7291.4|7285.4|0
1648207920000|2022-03-25 11:32:00|7291.9|7285.9|7292.1|7286.1|7292.1|7286.1|7291.9|7285.9|0
1648207930000|2022-03-25 11:32:10|7292.6|7286.6|7292.3|7286.3|7292.6|7286.6|7292.3|7286.3|0
1648207950000|2022-03-25 11:32:30|7291.1|7285.1|7291.6|7285.6|7291.6|7285.6|7291.1|7285.1|1
1648207960000|2022-03-25 11:32:40|7291.4|7285.4|7291.4|7285.4|7291.4|7285.4|7291.4|7285.4|0
1648207970000|2022-03-25 11:32:50|7291.1|7285.1|7291.1|7285.1|7291.1|7285.1|7291.1|7285.1|0
1648207990000|2022-03-25 11:33:10|7290.8|7284.8|7294.1|7288.1|7294.8|7288.8|7290.5|7284.5|6
1648208000000|2022-03-25 11:33:20|7293|7287|7293|7287|7293|7287|7293|7287|1
1648208010000|2022-03-25 11:33:30|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|7292.3|7286.3|0
1648208030000|2022-03-25 11:33:50|7292.6|7286.6|7292.6|7286.6|7292.6|7286.6|7292.6|7286.6|1
1648208040000|2022-03-25 11:34:00|7292.8|7286.8|7293|7287|7293|7287|7292.6|7286.6|3
1648208050000|2022-03-25 11:34:10|7291.5|7285.5|7288.8|7282.8|7291.5|7285.5|7288.2|7282.2|7
1648208060000|2022-03-25 11:34:20|7288.5|7282.5|7289.8|7283.8|7289.8|7283.8|7288.5|7282.5|1
1648208070000|2022-03-25 11:34:30|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|7289.5|7283.5|0
1648208080000|2022-03-25 11:34:40|7289|7283|7289|7283|7289|7283|7289|7283|0
1648208090000|2022-03-25 11:34:50|7289.3|7283.3|7289|7283|7289.3|7283.3|7289|7283|2
1648208100000|2022-03-25 11:35:00|7288.8|7282.8|7292.6|7286.6|7292.6|7286.6|7288.8|7282.8|5
1648208110000|2022-03-25 11:35:10|7293|7287|7293.3|7287.3|7293.3|7287.3|7293|7287|0
1648208120000|2022-03-25 11:35:20|7294.1|7288.1|7292.5|7286.5|7294.1|7288.1|7292.5|7286.5|1
1648208140000|2022-03-25 11:35:40|7293|7287|7294|7288|7294|7288|7293|7287|1
1648208150000|2022-03-25 11:35:50|7293.8|7287.8|7297.1|7291.1|7297.1|7291.1|7293.8|7287.8|2
1648208160000|2022-03-25 11:36:00|7297.8|7291.8|7297.6|7291.6|7297.8|7291.8|7297.6|7291.6|0
1648208170000|2022-03-25 11:36:10|7295.1|7289.1|7294.3|7288.3|7295.3|7289.3|7294.3|7288.3|1
1648208180000|2022-03-25 11:36:20|7293.9|7287.9|7298.4|7292.4|7298.4|7292.4|7293.3|7287.3|2
1648208190000|2022-03-25 11:36:30|7298.6|7292.6|7298.4|7292.4|7298.9|7292.9|7298.4|7292.4|2
1648208220000|2022-03-25 11:37:00|7297.1|7291.1|7298.4|7292.4|7298.9|7292.9|7297.1|7291.1|2
1648208230000|2022-03-25 11:37:10|7298.1|7292.1|7297.6|7291.6|7298.4|7292.4|7297.6|7291.6|0
1648208240000|2022-03-25 11:37:20|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|0
1648208250000|2022-03-25 11:37:30|7298.6|7292.6|7298.6|7292.6|7298.9|7292.9|7298.6|7292.6|0
1648208260000|2022-03-25 11:37:40|7298.9|7292.9|7297.4|7291.4|7298.9|7292.9|7297.1|7291.1|21
1648208270000|2022-03-25 11:37:50|7297.9|7291.9|7298.6|7292.6|7298.6|7292.6|7297.9|7291.9|1
1648208280000|2022-03-25 11:38:00|7298.9|7292.9|7300.8|7294.8|7300.8|7294.8|7298.9|7292.9|1
1648208290000|2022-03-25 11:38:10|7299.6|7293.6|7299.1|7293.1|7299.6|7293.6|7298.6|7292.6|1
1648208300000|2022-03-25 11:38:20|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|0
1648208310000|2022-03-25 11:38:30|7300.1|7294.1|7299.3|7293.3|7300.1|7294.1|7299.1|7293.1|1
1648208320000|2022-03-25 11:38:40|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|1
1648208330000|2022-03-25 11:38:50|7298.8|7292.8|7299.4|7293.4|7299.4|7293.4|7298.8|7292.8|1
1648208340000|2022-03-25 11:39:00|7299.6|7293.6|7300.6|7294.6|7300.6|7294.6|7299.6|7293.6|0
1648208350000|2022-03-25 11:39:10|7301.1|7295.1|7301.3|7295.3|7301.3|7295.3|7301.1|7295.1|0
1648208360000|2022-03-25 11:39:20|7300.5|7294.5|7300.3|7294.3|7300.5|7294.5|7299.5|7293.5|2
1648208370000|2022-03-25 11:39:30|7300.5|7294.5|7300|7294|7300.5|7294.5|7299.8|7293.8|0
1648208380000|2022-03-25 11:39:40|7300.3|7294.3|7300.5|7294.5|7300.5|7294.5|7299.8|7293.8|0
1648208390000|2022-03-25 11:39:50|7300.3|7294.3|7300|7294|7300.3|7294.3|7300|7294|0
1648208400000|2022-03-25 11:40:00|7300.5|7294.5|7300.8|7294.8|7300.8|7294.8|7300.5|7294.5|0
1648208410000|2022-03-25 11:40:10|7301.1|7295.1|7300|7294|7301.1|7295.1|7300|7294|1
1648208420000|2022-03-25 11:40:20|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|1
1648208450000|2022-03-25 11:40:50|7301|7295|7301|7295|7301|7295|7301|7295|2
1648208460000|2022-03-25 11:41:00|7300.3|7294.3|7300.5|7294.5|7300.5|7294.5|7300.3|7294.3|11
1648208470000|2022-03-25 11:41:10|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|0
1648208500000|2022-03-25 11:41:40|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|0
1648208520000|2022-03-25 11:42:00|7300.3|7294.3|7300.5|7294.5|7300.5|7294.5|7299.8|7293.8|0
1648208530000|2022-03-25 11:42:10|7300.3|7294.3|7300.3|7294.3|7300.8|7294.8|7300.3|7294.3|2
1648208540000|2022-03-25 11:42:20|7301|7295|7301|7295|7301|7295|7300.6|7294.6|0
1648208550000|2022-03-25 11:42:30|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|0
1648208560000|2022-03-25 11:42:40|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|2
1648208610000|2022-03-25 11:43:30|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|7300.8|7294.8|1
1648208620000|2022-03-25 11:43:40|7301|7295|7300.8|7294.8|7301|7295|7300.8|7294.8|0
1648208640000|2022-03-25 11:44:00|7301.3|7295.3|7300.5|7294.5|7301.3|7295.3|7300.5|7294.5|5
1648208670000|2022-03-25 11:44:30|7300.3|7294.3|7300|7294|7300.3|7294.3|7300|7294|1
1648208690000|2022-03-25 11:44:50|7300.3|7294.3|7300|7294|7300.3|7294.3|7299.7|7293.7|2
1648208710000|2022-03-25 11:45:10|7299.7|7293.7|7299.5|7293.5|7299.7|7293.7|7299.2|7293.2|0
1648208720000|2022-03-25 11:45:20|7300|7294|7300.8|7294.8|7300.8|7294.8|7300|7294|1
1648208740000|2022-03-25 11:45:40|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|0
1648208750000|2022-03-25 11:45:50|7301|7295|7300|7294|7301|7295|7300|7294|1
1648208760000|2022-03-25 11:46:00|7300.2|7294.2|7298.2|7292.2|7300.5|7294.5|7298.2|7292.2|3
1648208770000|2022-03-25 11:46:10|7298|7292|7300.8|7294.8|7300.8|7294.8|7298|7292|3
1648208780000|2022-03-25 11:46:20|7301|7295|7301|7295|7301.3|7295.3|7300.5|7294.5|2
1648208790000|2022-03-25 11:46:30|7300.8|7294.8|7301|7295|7301|7295|7300.8|7294.8|0
1648208800000|2022-03-25 11:46:40|7300.8|7294.8|7301.3|7295.3|7301.3|7295.3|7300.8|7294.8|0
1648208810000|2022-03-25 11:46:50|7299.8|7293.8|7300.3|7294.3|7300.5|7294.5|7299.8|7293.8|5
1648208820000|2022-03-25 11:47:00|7300|7294|7300.5|7294.5|7300.5|7294.5|7299.8|7293.8|0
1648208830000|2022-03-25 11:47:10|7300.8|7294.8|7300.3|7294.3|7300.8|7294.8|7300.3|7294.3|4
1648208840000|2022-03-25 11:47:20|7300|7294|7300.3|7294.3|7300.3|7294.3|7300|7294|0
1648208850000|2022-03-25 11:47:30|7302|7296|7302|7296|7302|7296|7302|7296|2
1648208860000|2022-03-25 11:47:40|7301.7|7295.7|7301.7|7295.7|7302|7296|7301.5|7295.5|1
1648208870000|2022-03-25 11:47:50|7301.5|7295.5|7300.1|7294.1|7301.5|7295.5|7300.1|7294.1|3
1648208880000|2022-03-25 11:48:00|7299.6|7293.6|7300.1|7294.1|7300.1|7294.1|7299.6|7293.6|0
1648208890000|2022-03-25 11:48:10|7298.8|7292.8|7298.8|7292.8|7298.8|7292.8|7298.8|7292.8|1
1648208900000|2022-03-25 11:48:20|7299.3|7293.3|7299.3|7293.3|7299.6|7293.6|7299.3|7293.3|1
1648208910000|2022-03-25 11:48:30|||||||||1
1648208930000|2022-03-25 11:48:50|7299.5|7293.5|7298.8|7292.8|7299.5|7293.5|7298.8|7292.8|0
1648208940000|2022-03-25 11:49:00|||||||||2
1648208950000|2022-03-25 11:49:10|7298.5|7292.5|7298.8|7292.8|7298.8|7292.8|7298.5|7292.5|3
1648208960000|2022-03-25 11:49:20|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|0
1648208970000|2022-03-25 11:49:30|7299|7293|7299.3|7293.3|7299.3|7293.3|7298.8|7292.8|1
1648208980000|2022-03-25 11:49:40|7298.8|7292.8|7298.8|7292.8|7299.3|7293.3|7298.8|7292.8|3
1648208990000|2022-03-25 11:49:50|7299.3|7293.3|7298.8|7292.8|7299.3|7293.3|7298.8|7292.8|2
1648209000000|2022-03-25 11:50:00|7298.3|7292.3|7298.8|7292.8|7299.3|7293.3|7298.3|7292.3|3
1648209010000|2022-03-25 11:50:10|7298.3|7292.3|7298.3|7292.3|7298.3|7292.3|7298.3|7292.3|3
1648209030000|2022-03-25 11:50:30|7297.8|7291.8|7292.5|7286.5|7297.8|7291.8|7291.5|7285.5|15
1648209050000|2022-03-25 11:50:50|7293|7287|7293.5|7287.5|7293.5|7287.5|7293|7287|0
1648209060000|2022-03-25 11:51:00|7292.6|7286.6|7289.5|7283.5|7292.6|7286.6|7289.5|7283.5|2
1648209070000|2022-03-25 11:51:10|7289|7283|7294.8|7288.8|7295|7289|7289|7283|4
1648209080000|2022-03-25 11:51:20|7294.6|7288.6|7294.3|7288.3|7294.6|7288.6|7293.8|7287.8|0
1648209090000|2022-03-25 11:51:30|7295.8|7289.8|7296.5|7290.5|7296.5|7290.5|7295.8|7289.8|0
1648209110000|2022-03-25 11:51:50|7296.8|7290.8|7297.5|7291.5|7298|7292|7296.8|7290.8|3
1648209120000|2022-03-25 11:52:00|7298|7292|7296|7290|7298|7292|7296|7290|10
1648209130000|2022-03-25 11:52:10|7296.3|7290.3|7296.5|7290.5|7296.8|7290.8|7296.3|7290.3|3
1648209140000|2022-03-25 11:52:20|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|0
1648209160000|2022-03-25 11:52:40|7296.5|7290.5|7297|7291|7297|7291|7296.5|7290.5|2
1648209170000|2022-03-25 11:52:50|7296.3|7290.3|7296.8|7290.8|7297|7291|7296.3|7290.3|0
1648209180000|2022-03-25 11:53:00|7297.1|7291.1|7296.8|7290.8|7297.1|7291.1|7296.8|7290.8|0
1648209200000|2022-03-25 11:53:20|7296.5|7290.5|7296.3|7290.3|7296.5|7290.5|7296.3|7290.3|10
1648209210000|2022-03-25 11:53:30|7297.2|7291.2|7299.8|7293.8|7300|7294|7297.2|7291.2|16
1648209220000|2022-03-25 11:53:40|7299.6|7293.6|7300.3|7294.3|7300.3|7294.3|7299.3|7293.3|4
1648209230000|2022-03-25 11:53:50|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|0
1648209240000|2022-03-25 11:54:00|7300.6|7294.6|7304.1|7298.1|7304.1|7298.1|7300.3|7294.3|7
1648209250000|2022-03-25 11:54:10|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|0
1648209260000|2022-03-25 11:54:20|7304.1|7298.1|7303.3|7297.3|7304.1|7298.1|7303.3|7297.3|0
1648209270000|2022-03-25 11:54:30|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|1
1648209290000|2022-03-25 11:54:50|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7
1648209300000|2022-03-25 11:55:00|||||||||3
1648209310000|2022-03-25 11:55:10|||||||||5
1648209320000|2022-03-25 11:55:20|7304|7298|7303.8|7297.8|7306.4|7300.4|7303.6|7297.6|13
1648209330000|2022-03-25 11:55:30|7303.6|7297.6|7303.8|7297.8|7304.3|7298.3|7303.3|7297.3|3
1648209340000|2022-03-25 11:55:40|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|1
1648209350000|2022-03-25 11:55:50|7303.1|7297.1|7300.8|7294.8|7303.1|7297.1|7300.5|7294.5|27
1648209360000|2022-03-25 11:56:00|7300.3|7294.3|7298.6|7292.6|7300.3|7294.3|7298.6|7292.6|1
1648209370000|2022-03-25 11:56:10|7298.8|7292.8|7299.8|7293.8|7299.8|7293.8|7298.8|7292.8|0
1648209380000|2022-03-25 11:56:20|7298.5|7292.5|7298.8|7292.8|7298.8|7292.8|7298.5|7292.5|0
1648209390000|2022-03-25 11:56:30|7299.1|7293.1|7299.8|7293.8|7299.8|7293.8|7299.1|7293.1|0
1648209400000|2022-03-25 11:56:40|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|0
1648209410000|2022-03-25 11:56:50|7300|7294|7298|7292|7300|7294|7298|7292|4
1648209420000|2022-03-25 11:57:00|7298.5|7292.5|7297.5|7291.5|7299|7293|7297.5|7291.5|1
1648209430000|2022-03-25 11:57:10|7298.5|7292.5|7288.5|7282.5|7298.5|7292.5|7287|7281|16
1648209440000|2022-03-25 11:57:20|7288|7282|7287.5|7281.5|7288.2|7282.2|7287.5|7281.5|0
1648209450000|2022-03-25 11:57:30|7287|7281|7287.7|7281.7|7287.7|7281.7|7287|7281|1
1648209460000|2022-03-25 11:57:40|7288.5|7282.5|7288.7|7282.7|7289|7283|7288.5|7282.5|0
1648209470000|2022-03-25 11:57:50|7288.5|7282.5|7288.2|7282.2|7289|7283|7287|7281|2
1648209480000|2022-03-25 11:58:00|7288|7282|7291.5|7285.5|7292|7286|7287.4|7281.4|4
1648209490000|2022-03-25 11:58:10|7290|7284|7290|7284|7290.5|7284.5|7290|7284|1
1648209500000|2022-03-25 11:58:20|7290.2|7284.2|7291|7285|7291|7285|7290.2|7284.2|2
1648209510000|2022-03-25 11:58:30|7290.7|7284.7|7292|7286|7292|7286|7290.7|7284.7|0
1648209520000|2022-03-25 11:58:40|7291.7|7285.7|7291.2|7285.2|7291.7|7285.7|7291.2|7285.2|2
1648209530000|2022-03-25 11:58:50|7291|7285|7291|7285|7291|7285|7291|7285|0
1648209540000|2022-03-25 11:59:00|7290.7|7284.7|7291|7285|7291|7285|7290.5|7284.5|5
1648209550000|2022-03-25 11:59:10|7290.7|7284.7|7291|7285|7291|7285|7290.7|7284.7|0
1648209560000|2022-03-25 11:59:20|7290.4|7284.4|7290.5|7284.5|7290.7|7284.7|7290.2|7284.2|0
1648209570000|2022-03-25 11:59:30|||||||||1
1648209580000|2022-03-25 11:59:40|7291|7285|7291|7285|7291|7285|7291|7285|0
1648209590000|2022-03-25 11:59:50|7291.5|7285.5|7292|7286|7292|7286|7291.5|7285.5|11
1648209600000|2022-03-25 12:00:00|7287|7281|7286.4|7280.4|7287|7281|7286.4|7280.4|13
1648209610000|2022-03-25 12:00:10|7286.2|7280.2|7285.9|7279.9|7286.2|7280.2|7285.9|7279.9|0
1648209620000|2022-03-25 12:00:20|7286.2|7280.2|7286.2|7280.2|7286.2|7280.2|7285.9|7279.9|0
1648209630000|2022-03-25 12:00:30|||||||||1
1648209650000|2022-03-25 12:00:50|||||||||1
1648209660000|2022-03-25 12:01:00|7286.9|7280.9|7288.2|7282.2|7289.7|7283.7|7286.9|7280.9|2
1648209670000|2022-03-25 12:01:10|7287.7|7281.7|7289.7|7283.7|7289.7|7283.7|7286|7280|3
1648209680000|2022-03-25 12:01:20|7289.3|7283.3|7288.7|7282.7|7289.3|7283.3|7288.2|7282.2|0
1648209690000|2022-03-25 12:01:30|7289.3|7283.3|7289.2|7283.2|7289.3|7283.3|7289.2|7283.2|1
1648209700000|2022-03-25 12:01:40|7289.5|7283.5|7288.7|7282.7|7289.7|7283.7|7288.7|7282.7|0
1648209720000|2022-03-25 12:02:00|7289.2|7283.2|7290.7|7284.7|7290.7|7284.7|7288.2|7282.2|4
1648209730000|2022-03-25 12:02:10|7291.3|7285.3|7290.5|7284.5|7291.3|7285.3|7290.2|7284.2|1
1648209740000|2022-03-25 12:02:20|7290.2|7284.2|7286.7|7280.7|7290.2|7284.2|7286.7|7280.7|3
1648209750000|2022-03-25 12:02:30|7286.4|7280.4|7287.7|7281.7|7288|7282|7286.4|7280.4|1
1648209760000|2022-03-25 12:02:40|||||||||2
1648209770000|2022-03-25 12:02:50|7287|7281|7286.7|7280.7|7287|7281|7286.7|7280.7|0
1648209780000|2022-03-25 12:03:00|7285.9|7279.9|7285.9|7279.9|7286.7|7280.7|7285.9|7279.9|1
1648209790000|2022-03-25 12:03:10|||||||||2
1648209800000|2022-03-25 12:03:20|7286.2|7280.2|7286.7|7280.7|7286.7|7280.7|7286.2|7280.2|1
1648209810000|2022-03-25 12:03:30|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|7286.4|7280.4|1
1648209820000|2022-03-25 12:03:40|7286.2|7280.2|7286.4|7280.4|7286.4|7280.4|7286.2|7280.2|0
1648209840000|2022-03-25 12:04:00|7287|7281|7289.5|7283.5|7289.5|7283.5|7287|7281|2
1648209850000|2022-03-25 12:04:10|7289.9|7283.9|7288.9|7282.9|7290.9|7284.9|7288.9|7282.9|1
1648209860000|2022-03-25 12:04:20|7288.7|7282.7|7288.9|7282.9|7288.9|7282.9|7288.4|7282.4|0
1648209870000|2022-03-25 12:04:30|7288.7|7282.7|7289.4|7283.4|7289.4|7283.4|7286.7|7280.7|2
1648209880000|2022-03-25 12:04:40|7290|7284|7289.4|7283.4|7290|7284|7289.4|7283.4|1
1648209890000|2022-03-25 12:04:50|7289.7|7283.7|7289|7283|7289.7|7283.7|7288.5|7282.5|2
1648209900000|2022-03-25 12:05:00|7289.5|7283.5|7290.2|7284.2|7290.7|7284.7|7289.5|7283.5|2
1648209910000|2022-03-25 12:05:10|7290.7|7284.7|7292|7286|7292|7286|7290.5|7284.5|6
1648209920000|2022-03-25 12:05:20|7291.7|7285.7|7291.7|7285.7|7292.2|7286.2|7291.5|7285.5|0
1648209930000|2022-03-25 12:05:30|7291.5|7285.5|7293.2|7287.2|7293.7|7287.7|7290.7|7284.7|1
1648209950000|2022-03-25 12:05:50|7293.5|7287.5|7292.7|7286.7|7293.5|7287.5|7292.7|7286.7|0
1648209960000|2022-03-25 12:06:00|7292.2|7286.2|7292.2|7286.2|7294|7288|7292.2|7286.2|1
1648209970000|2022-03-25 12:06:10|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|7291.5|7285.5|2
1648209980000|2022-03-25 12:06:20|7291.8|7285.8|7292|7286|7292|7286|7291.8|7285.8|0
1648209990000|2022-03-25 12:06:30|7291.5|7285.5|7292|7286|7292.3|7286.3|7291.5|7285.5|1
1648210020000|2022-03-25 12:07:00|7293.3|7287.3|7293|7287|7293.5|7287.5|7291.5|7285.5|4
1648210030000|2022-03-25 12:07:10|7292|7286|7293|7287|7293|7287|7292|7286|1
1648210040000|2022-03-25 12:07:20|7292.8|7286.8|7293.3|7287.3|7293.3|7287.3|7292.8|7286.8|2
1648210050000|2022-03-25 12:07:30|7294.5|7288.5|7295.3|7289.3|7295.5|7289.5|7294.5|7288.5|2
1648210060000|2022-03-25 12:07:40|7296.1|7290.1|7295.5|7289.5|7296.1|7290.1|7294.8|7288.8|1
1648210080000|2022-03-25 12:08:00|7295|7289|7293.8|7287.8|7295|7289|7293.5|7287.5|5
1648210090000|2022-03-25 12:08:10|7293|7287|7293.3|7287.3|7293.3|7287.3|7293|7287|1
1648210100000|2022-03-25 12:08:20|7294|7288|7292.1|7286.1|7294.3|7288.3|7292.1|7286.1|3
1648210110000|2022-03-25 12:08:30|7291.8|7285.8|7288|7282|7291.8|7285.8|7288|7282|2
1648210120000|2022-03-25 12:08:40|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|0
1648210130000|2022-03-25 12:08:50|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|0
1648210140000|2022-03-25 12:09:00|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|7287.8|7281.8|0
1648210150000|2022-03-25 12:09:10|7288|7282|7289|7283|7290.5|7284.5|7288|7282|3
1648210170000|2022-03-25 12:09:30|7289.3|7283.3|7289|7283|7290|7284|7289|7283|1
1648210180000|2022-03-25 12:09:40|7288.8|7282.8|7286.7|7280.7|7289|7283|7286.7|7280.7|1
1648210190000|2022-03-25 12:09:50|7287|7281|7287.5|7281.5|7287.5|7281.5|7287|7281|2
1648210200000|2022-03-25 12:10:00|7287.3|7281.3|7287.2|7281.2|7287.8|7281.8|7287|7281|2
1648210210000|2022-03-25 12:10:10|7287.5|7281.5|7287.2|7281.2|7287.5|7281.5|7287.2|7281.2|0
1648210220000|2022-03-25 12:10:20|7287.7|7281.7|7287.5|7281.5|7287.7|7281.7|7287.2|7281.2|0
1648210230000|2022-03-25 12:10:30|7287.7|7281.7|7287.7|7281.7|7287.7|7281.7|7286.7|7280.7|1
1648210250000|2022-03-25 12:10:50|7288|7282|7288|7282|7288.5|7282.5|7288|7282|0
1648210260000|2022-03-25 12:11:00|7287.5|7281.5|7287.2|7281.2|7287.7|7281.7|7287.2|7281.2|0
1648210270000|2022-03-25 12:11:10|7286.7|7280.7|7287.5|7281.5|7287.5|7281.5|7286.2|7280.2|6
1648210280000|2022-03-25 12:11:20|7288.5|7282.5|7289|7283|7289|7283|7288|7282|1
1648210290000|2022-03-25 12:11:30|7288.5|7282.5|7288.5|7282.5|7289.3|7283.3|7288.5|7282.5|2
1648210300000|2022-03-25 12:11:40|7289|7283|7290.5|7284.5|7290.5|7284.5|7289|7283|0
1648210320000|2022-03-25 12:12:00|7290.3|7284.3|7290|7284|7290.3|7284.3|7288.3|7282.3|5
1648210330000|2022-03-25 12:12:10|7290.3|7284.3|7290|7284|7290.3|7284.3|7289|7283|1
1648210340000|2022-03-25 12:12:20|7290.3|7284.3|7290|7284|7290.5|7284.5|7290|7284|0
1648210350000|2022-03-25 12:12:30|7289.5|7283.5|7290.8|7284.8|7290.8|7284.8|7289.5|7283.5|0
1648210360000|2022-03-25 12:12:40|7290.3|7284.3|7289|7283|7290.3|7284.3|7288.8|7282.8|3
1648210370000|2022-03-25 12:12:50|7289.8|7283.8|7289.3|7283.3|7289.8|7283.8|7289.3|7283.3|0
1648210380000|2022-03-25 12:13:00|7289.8|7283.8|7290.3|7284.3|7290.3|7284.3|7289.8|7283.8|0
1648210390000|2022-03-25 12:13:10|7291|7285|7289|7283|7291.3|7285.3|7288.8|7282.8|1
1648210400000|2022-03-25 12:13:20|7288.8|7282.8|7288|7282|7289|7283|7288|7282|0
1648210410000|2022-03-25 12:13:30|7288.3|7282.3|7288.5|7282.5|7288.5|7282.5|7288|7282|0
1648210420000|2022-03-25 12:13:40|7288.2|7282.2|7288|7282|7288.2|7282.2|7288|7282|0
1648210430000|2022-03-25 12:13:50|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|0
1648210440000|2022-03-25 12:14:00|7286.7|7280.7|7289.2|7283.2|7289.2|7283.2|7286.5|7280.5|2
1648210450000|2022-03-25 12:14:10|7289.8|7283.8|7288.5|7282.5|7290.5|7284.5|7288.5|7282.5|1
1648210470000|2022-03-25 12:14:30|7288.2|7282.2|7286.2|7280.2|7289.3|7283.3|7286.2|7280.2|3
1648210480000|2022-03-25 12:14:40|7286.5|7280.5|7287.2|7281.2|7287.2|7281.2|7286.5|7280.5|1
1648210490000|2022-03-25 12:14:50|7286.7|7280.7|7287.2|7281.2|7287.7|7281.7|7286.7|7280.7|3
1648210500000|2022-03-25 12:15:00|7287|7281|7278.2|7272.2|7287|7281|7278.2|7272.2|10
1648210510000|2022-03-25 12:15:10|7278.5|7272.5|7277|7271|7281|7275|7276.7|7270.7|6
1648210520000|2022-03-25 12:15:20|7276.3|7270.3|7275|7269|7276.3|7270.3|7274.5|7268.5|2
1648210530000|2022-03-25 12:15:30|||||||||1
1648210540000|2022-03-25 12:15:40|7274|7268|7274.2|7268.2|7274.2|7268.2|7274|7268|0
1648210550000|2022-03-25 12:15:50|7274.5|7268.5|7273.2|7267.2|7274.5|7268.5|7273.2|7267.2|1
1648210560000|2022-03-25 12:16:00|7272.7|7266.7|7271.5|7265.5|7272.7|7266.7|7271.5|7265.5|3
1648210570000|2022-03-25 12:16:10|7270.7|7264.7|7274|7268|7274.5|7268.5|7270.7|7264.7|12
1648210580000|2022-03-25 12:16:20|7274.5|7268.5|7274|7268|7276|7270|7274|7268|3
1648210590000|2022-03-25 12:16:30|7274.2|7268.2|7274.7|7268.7|7275.5|7269.5|7274.2|7268.2|1
1648210600000|2022-03-25 12:16:40|7274.2|7268.2|7274.7|7268.7|7274.7|7268.7|7274.2|7268.2|0
1648210620000|2022-03-25 12:17:00|7274.2|7268.2|7271.2|7265.2|7274.2|7268.2|7271.2|7265.2|2
1648210630000|2022-03-25 12:17:10|7270.2|7264.2|7272|7266|7272|7266|7269|7263|7
1648210640000|2022-03-25 12:17:20|7273.2|7267.2|7274.2|7268.2|7274.2|7268.2|7273.2|7267.2|1
1648210650000|2022-03-25 12:17:30|7274.7|7268.7|7273.7|7267.7|7274.7|7268.7|7273.7|7267.7|0
1648210660000|2022-03-25 12:17:40|7274|7268|7273.2|7267.2|7274|7268|7273.2|7267.2|2
1648210670000|2022-03-25 12:17:50|7273.7|7267.7|7273.7|7267.7|7274.2|7268.2|7273.7|7267.7|1
1648210680000|2022-03-25 12:18:00|7274.2|7268.2|7273.2|7267.2|7274.5|7268.5|7273.2|7267.2|2
1648210690000|2022-03-25 12:18:10|7272.7|7266.7|7272.2|7266.2|7272.7|7266.7|7272.2|7266.2|0
1648210700000|2022-03-25 12:18:20|7275.5|7269.5|7277|7271|7277|7271|7275.5|7269.5|4
1648210710000|2022-03-25 12:18:30|7275.7|7269.7|7271|7265|7275.7|7269.7|7271|7265|4
1648210720000|2022-03-25 12:18:40|7273.5|7267.5|7273.5|7267.5|7274.5|7268.5|7273.2|7267.2|1
1648210730000|2022-03-25 12:18:50|7274|7268|7273.5|7267.5|7274|7268|7273.5|7267.5|1
1648210740000|2022-03-25 12:19:00|7275|7269|7277.5|7271.5|7277.5|7271.5|7273.5|7267.5|5
1648210750000|2022-03-25 12:19:10|7277.2|7271.2|7277|7271|7278.8|7272.8|7277|7271|9
1648210770000|2022-03-25 12:19:30|7276.8|7270.8|7277.8|7271.8|7277.8|7271.8|7276.3|7270.3|3
1648210780000|2022-03-25 12:19:40|7278.8|7272.8|7280.3|7274.3|7280.5|7274.5|7277.8|7271.8|4
1648210790000|2022-03-25 12:19:50|7279.8|7273.8|7280.2|7274.2|7280.2|7274.2|7279.8|7273.8|0
1648210800000|2022-03-25 12:20:00|7283.2|7277.2|7282.2|7276.2|7283.2|7277.2|7281.5|7275.5|2
1648210810000|2022-03-25 12:20:10|7281.7|7275.7|7281.2|7275.2|7281.7|7275.7|7280.7|7274.7|0
1648210820000|2022-03-25 12:20:20|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|1
1648210830000|2022-03-25 12:20:30|7282.7|7276.7|7283.3|7277.3|7283.7|7277.7|7282.7|7276.7|6
1648210840000|2022-03-25 12:20:40|7284.8|7278.8|7282.8|7276.8|7284.8|7278.8|7282.8|7276.8|4
1648210850000|2022-03-25 12:20:50|7283|7277|7283|7277|7284.3|7278.3|7283|7277|1
1648210860000|2022-03-25 12:21:00|7283.3|7277.3|7281.8|7275.8|7283.3|7277.3|7281.8|7275.8|5
1648210880000|2022-03-25 12:21:20|7282.5|7276.5|7284.5|7278.5|7284.5|7278.5|7282.5|7276.5|2
1648210890000|2022-03-25 12:21:30|7284|7278|7283.5|7277.5|7285|7279|7283.5|7277.5|1
1648210900000|2022-03-25 12:21:40|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|0
1648210910000|2022-03-25 12:21:50|7283.5|7277.5|7283.5|7277.5|7284.5|7278.5|7283.5|7277.5|1
1648210920000|2022-03-25 12:22:00|7283|7277|7282.7|7276.7|7283.2|7277.2|7282.7|7276.7|2
1648210930000|2022-03-25 12:22:10|7282.5|7276.5|7282.2|7276.2|7282.5|7276.5|7282.2|7276.2|0
1648210960000|2022-03-25 12:22:40|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|0
1648210970000|2022-03-25 12:22:50|7283|7277|7283.7|7277.7|7283.7|7277.7|7283|7277|3
1648210980000|2022-03-25 12:23:00|7284|7278|7281.5|7275.5|7284.2|7278.2|7281|7275|15
1648210990000|2022-03-25 12:23:10|7281.7|7275.7|7281.5|7275.5|7282|7276|7281.5|7275.5|0
1648211000000|2022-03-25 12:23:20|7282.8|7276.8|7283.5|7277.5|7283.5|7277.5|7282.8|7276.8|1
1648211010000|2022-03-25 12:23:30|7285.2|7279.2|7286.2|7280.2|7286.2|7280.2|7285.2|7279.2|3
1648211030000|2022-03-25 12:23:50|7286.4|7280.4|7286.7|7280.7|7288|7282|7286.4|7280.4|2
1648211040000|2022-03-25 12:24:00|7287|7281|7287.5|7281.5|7287.5|7281.5|7287|7281|0
1648211050000|2022-03-25 12:24:10|7287.7|7281.7|7289.5|7283.5|7290.5|7284.5|7287.7|7281.7|5
1648211060000|2022-03-25 12:24:20|7290|7284|7289.5|7283.5|7290|7284|7289.5|7283.5|1
1648211070000|2022-03-25 12:24:30|7289.2|7283.2|7291.5|7285.5|7291.5|7285.5|7289.2|7283.2|1
1648211090000|2022-03-25 12:24:50|7292.5|7286.5|7290.5|7284.5|7292.5|7286.5|7290.5|7284.5|4
1648211100000|2022-03-25 12:25:00|7291.5|7285.5|7291.2|7285.2|7292.5|7286.5|7289.5|7283.5|5
1648211110000|2022-03-25 12:25:10|7291.5|7285.5|7290.5|7284.5|7291.5|7285.5|7290.5|7284.5|0
1648211120000|2022-03-25 12:25:20|7291|7285|7294.7|7288.7|7296.7|7290.7|7291|7285|6
1648211130000|2022-03-25 12:25:30|7295.5|7289.5|7294.7|7288.7|7295.7|7289.7|7294.5|7288.5|3
1648211140000|2022-03-25 12:25:40|7295|7289|7295|7289|7295|7289|7295|7289|0
1648211150000|2022-03-25 12:25:50|7295.5|7289.5|7295|7289|7295.5|7289.5|7295|7289|1
1648211160000|2022-03-25 12:26:00|7294.7|7288.7|7293|7287|7294.7|7288.7|7293|7287|2
1648211170000|2022-03-25 12:26:10|7293.2|7287.2|7292.5|7286.5|7293.5|7287.5|7292.5|7286.5|1
1648211180000|2022-03-25 12:26:20|7292|7286|7292.5|7286.5|7292.7|7286.7|7291.7|7285.7|2
1648211190000|2022-03-25 12:26:30|7292.7|7286.7|7294.7|7288.7|7294.7|7288.7|7292.7|7286.7|2
1648211200000|2022-03-25 12:26:40|7295.2|7289.2|7295.5|7289.5|7295.7|7289.7|7295|7289|0
1648211210000|2022-03-25 12:26:50|7296|7290|7299.2|7293.2|7299.7|7293.7|7295.7|7289.7|2
1648211220000|2022-03-25 12:27:00|7298.7|7292.7|7292.5|7286.5|7298.7|7292.7|7292.2|7286.2|5
1648211230000|2022-03-25 12:27:10|7292|7286|7290.2|7284.2|7292|7286|7290|7284|1
1648211240000|2022-03-25 12:27:20|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|7290.5|7284.5|0
1648211250000|2022-03-25 12:27:30|7291.2|7285.2|7292.5|7286.5|7292.5|7286.5|7291.2|7285.2|2
1648211260000|2022-03-25 12:27:40|7292.2|7286.2|7292|7286|7292.2|7286.2|7292|7286|2
1648211270000|2022-03-25 12:27:50|7291.7|7285.7|7292.7|7286.7|7293.2|7287.2|7291.7|7285.7|1
1648211290000|2022-03-25 12:28:10|7293.2|7287.2|7293|7287|7293.2|7287.2|7293|7287|0
1648211310000|2022-03-25 12:28:30|7292.7|7286.7|7293|7287|7293.2|7287.2|7292.7|7286.7|0
1648211320000|2022-03-25 12:28:40|7293.2|7287.2|7293|7287|7293.5|7287.5|7293|7287|1
1648211330000|2022-03-25 12:28:50|7293.5|7287.5|7293|7287|7293.5|7287.5|7293|7287|1
1648211340000|2022-03-25 12:29:00|7292.7|7286.7|7292.5|7286.5|7292.7|7286.7|7292.5|7286.5|1
1648211350000|2022-03-25 12:29:10|7292.4|7286.4|7291.2|7285.2|7292.9|7286.4|7291.2|7282.9|3
1648211370000|2022-03-25 12:29:30|7291.4|7285.4|7292.5|7286.5|7292.5|7286.5|7291.4|7285.4|0
1648211380000|2022-03-25 12:29:40|7292.7|7286.7|7291.7|7285.7|7292.7|7286.7|7291.7|7285.7|0
1648211390000|2022-03-25 12:29:50|7292.2|7286.2|7291.9|7285.9|7292.4|7286.4|7291.9|7285.9|1
1648211400000|2022-03-25 12:30:00|7292.4|7286.4|7292.4|7286.4|7292.4|7286.4|7292.4|7286.4|1
1648211440000|2022-03-25 12:30:40|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|1
1648211450000|2022-03-25 12:30:50|7292.7|7286.7|7292.2|7286.2|7292.7|7286.7|7291.9|7285.9|1
1648211460000|2022-03-25 12:31:00|7291.7|7285.7|7291.7|7285.7|7291.7|7285.7|7291.7|7285.7|2
1648211480000|2022-03-25 12:31:20|7291.9|7285.9|7292.4|7286.4|7292.4|7286.4|7291.9|7285.9|0
1648211500000|2022-03-25 12:31:40|7292.7|7286.7|7292.7|7286.7|7292.9|7286.9|7292.7|7286.7|1
1648211510000|2022-03-25 12:31:50|7291.9|7285.9|7292.4|7286.4|7292.4|7286.4|7291.9|7285.9|1
1648211520000|2022-03-25 12:32:00|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|2
1648211530000|2022-03-25 12:32:10|7291.7|7285.7|7291.7|7285.7|7291.7|7285.7|7291.5|7285.5|0
1648211560000|2022-03-25 12:32:40|7291.5|7285.5|7291.9|7285.9|7291.9|7285.9|7291.5|7285.5|0
1648211570000|2022-03-25 12:32:50|7292.5|7286.5|7293.5|7287.5|7293.5|7287.5|7290.2|7284.2|6
1648211580000|2022-03-25 12:33:00|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|7293.7|7287.7|0
1648211590000|2022-03-25 12:33:10|7295|7289|7296.5|7290.5|7296.5|7290.5|7295|7289|5
1648211600000|2022-03-25 12:33:20|7296.2|7290.2|7294.2|7288.2|7296.2|7290.2|7293.7|7287.7|0
1648211610000|2022-03-25 12:33:30|7294.5|7288.5|7295.4|7289.4|7295.4|7289.4|7294.2|7288.2|2
1648211620000|2022-03-25 12:33:40|7296.9|7290.9|7297.4|7291.4|7297.4|7291.4|7296.9|7290.9|2
1648211630000|2022-03-25 12:33:50|7296.4|7290.4|7295.9|7289.9|7296.9|7290.9|7295.7|7289.7|4
1648211640000|2022-03-25 12:34:00|7295.2|7289.2|7297.7|7291.7|7297.7|7291.7|7295.2|7289.2|2
1648211650000|2022-03-25 12:34:10|7297.9|7291.9|7297.4|7291.4|7297.9|7291.9|7297.2|7291.2|3
1648211660000|2022-03-25 12:34:20|7297.7|7291.7|7300|7294|7301.2|7295.2|7297.7|7291.7|3
1648211670000|2022-03-25 12:34:30|7300.2|7294.2|7299.7|7293.7|7300.2|7294.2|7299.5|7293.5|0
1648211680000|2022-03-25 12:34:40|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|0
1648211690000|2022-03-25 12:34:50|7300.5|7294.5|7301.4|7295.4|7301.7|7295.7|7300.5|7294.5|3
1648211700000|2022-03-25 12:35:00|7301.9|7295.9|7298.9|7292.9|7302.7|7296.7|7298.9|7292.9|5
1648211710000|2022-03-25 12:35:10|7298.7|7292.7|7299.4|7293.4|7299.9|7293.9|7298.7|7292.7|1
1648211730000|2022-03-25 12:35:30|7296.9|7290.9|7300.2|7294.2|7300.2|7294.2|7296.9|7290.9|1
1648211740000|2022-03-25 12:35:40|7300.7|7294.7|7300.1|7294.1|7301.9|7295.9|7300.1|7294.1|1
1648211750000|2022-03-25 12:35:50|7300.4|7294.4|7300.4|7294.4|7300.9|7294.9|7300.4|7294.4|0
1648211760000|2022-03-25 12:36:00|7300.1|7294.1|7299.6|7293.6|7300.4|7294.4|7299.6|7293.6|0
1648211770000|2022-03-25 12:36:10|7299.4|7293.4|7294.9|7288.9|7299.4|7293.4|7294.9|7288.9|10
1648211780000|2022-03-25 12:36:20|7295.4|7289.4|7295.1|7289.1|7295.4|7289.4|7294.9|7288.9|1
1648211790000|2022-03-25 12:36:30|7295.6|7289.6|7296.1|7290.1|7296.9|7290.9|7295.6|7289.6|1
1648211800000|2022-03-25 12:36:40|7296.6|7290.6|7296.6|7290.6|7297.4|7291.4|7296.6|7290.6|0
1648211810000|2022-03-25 12:36:50|7296.9|7290.9|7298.9|7292.9|7298.9|7292.9|7296.9|7290.9|1
1648211820000|2022-03-25 12:37:00|7298.6|7292.6|7299.1|7293.1|7299.1|7293.1|7298.4|7292.4|3
1648211830000|2022-03-25 12:37:10|7299.6|7293.6|7297.1|7291.1|7299.6|7293.6|7297.1|7291.1|1
1648211840000|2022-03-25 12:37:20|7297.4|7291.4|7296.1|7290.1|7297.4|7291.4|7295.9|7289.9|0
1648211850000|2022-03-25 12:37:30|7295.9|7289.9|7294.9|7288.9|7295.9|7289.9|7294.4|7288.4|0
1648211860000|2022-03-25 12:37:40|7293.6|7287.6|7295.4|7289.4|7295.4|7289.4|7293.6|7287.6|1
1648211870000|2022-03-25 12:37:50|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|0
1648211880000|2022-03-25 12:38:00|7295.1|7289.1|7293.6|7287.6|7295.1|7289.1|7293.4|7287.4|1
1648211890000|2022-03-25 12:38:10|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|7292.9|7286.9|0
1648211900000|2022-03-25 12:38:20|7294.1|7288.1|7294.4|7288.4|7294.4|7288.4|7294.1|7288.1|0
1648211910000|2022-03-25 12:38:30|7294.6|7288.6|7296.4|7290.4|7296.9|7290.9|7294.6|7288.6|1
1648211920000|2022-03-25 12:38:40|7296.9|7290.9|7295.9|7289.9|7298.4|7292.4|7295.9|7289.9|1
1648211930000|2022-03-25 12:38:50|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|0
1648211940000|2022-03-25 12:39:00|7293.9|7287.9|7295.9|7289.9|7295.9|7289.9|7293.9|7287.9|2
1648211950000|2022-03-25 12:39:10|7296.4|7290.4|7296.1|7290.1|7296.4|7290.4|7295.4|7289.4|6
1648211960000|2022-03-25 12:39:20|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|7296.4|7290.4|0
1648211970000|2022-03-25 12:39:30|7296.1|7290.1|7294.4|7288.4|7296.1|7290.1|7294.4|7288.4|1
1648211980000|2022-03-25 12:39:40|7295.4|7289.4|7293.1|7287.1|7295.4|7289.4|7292.1|7286.1|3
1648211990000|2022-03-25 12:39:50|7292.6|7286.6|7291.9|7285.9|7292.6|7286.6|7291.9|7285.9|1
1648212000000|2022-03-25 12:40:00|7291.6|7285.6|7293.6|7287.6|7293.6|7287.6|7291.6|7285.6|1
1648212010000|2022-03-25 12:40:10|7292.9|7286.9|7293.7|7287.7|7293.7|7287.7|7292.9|7286.9|0
1648212020000|2022-03-25 12:40:20|7293.9|7287.9|7294.4|7288.4|7294.4|7288.4|7293.4|7287.4|1
1648212030000|2022-03-25 12:40:30|7294.2|7288.2|7293.6|7287.6|7294.2|7288.2|7293.1|7287.1|0
1648212040000|2022-03-25 12:40:40|7293.9|7287.9|7291.6|7285.6|7293.9|7287.9|7291.1|7285.1|2
1648212050000|2022-03-25 12:40:50|7291.4|7285.4|7294.4|7288.4|7294.4|7288.4|7291.1|7285.1|5
1648212060000|2022-03-25 12:41:00|7299.2|7293.2|7298.9|7292.9|7299.2|7293.2|7297.7|7291.7|9
1648212070000|2022-03-25 12:41:10|7298.4|7292.4|7298.9|7292.9|7298.9|7292.9|7298.4|7292.4|0
1648212080000|2022-03-25 12:41:20|7299.4|7293.4|7299.9|7293.9|7300.2|7294.2|7299.4|7293.4|1
1648212090000|2022-03-25 12:41:30|7299.7|7293.7|7298.9|7292.9|7299.7|7293.7|7298.9|7292.9|1
1648212100000|2022-03-25 12:41:40|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|3
1648212110000|2022-03-25 12:41:50|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|7299.7|7293.7|1
1648212120000|2022-03-25 12:42:00|7299.4|7293.4|7300.2|7294.2|7300.2|7294.2|7299.2|7293.2|0
1648212130000|2022-03-25 12:42:10|7300.7|7294.7|7302.7|7296.7|7303.9|7297.9|7300.7|7294.7|1
1648212140000|2022-03-25 12:42:20|7303.2|7297.2|7303.7|7297.7|7303.9|7297.9|7302.2|7296.2|0
1648212150000|2022-03-25 12:42:30|7304.4|7298.4|7304.4|7298.4|7304.6|7298.6|7303.2|7297.2|1
1648212160000|2022-03-25 12:42:40|7304.2|7298.2|7303.9|7297.9|7304.7|7298.7|7303.9|7297.9|0
1648212170000|2022-03-25 12:42:50|7304.4|7298.4|7304.9|7298.9|7304.9|7298.9|7304.4|7298.4|0
1648212180000|2022-03-25 12:43:00|7305.1|7299.1|7303.7|7297.7|7305.6|7299.6|7303.7|7297.7|0
1648212190000|2022-03-25 12:43:10|7303.4|7297.4|7306.2|7300.2|7306.2|7300.2|7303.4|7297.4|2
1648212200000|2022-03-25 12:43:20|7306.7|7300.7|7305.1|7299.1|7306.7|7300.7|7305.1|7299.1|1
1648212210000|2022-03-25 12:43:30|7304.9|7298.9|7303.9|7297.9|7304.9|7298.9|7303.1|7297.1|6
1648212220000|2022-03-25 12:43:40|7303.7|7297.7|7304.4|7298.4|7304.4|7298.4|7303.7|7297.7|0
1648212230000|2022-03-25 12:43:50|7304.7|7298.7|7304.7|7298.7|7305.2|7299.2|7304.7|7298.7|0
1648212240000|2022-03-25 12:44:00|7306.2|7300.2|7305.9|7299.9|7306.9|7300.9|7305.9|7299.9|0
1648212250000|2022-03-25 12:44:10|7306.7|7300.7|7305.7|7299.7|7306.7|7300.7|7305.7|7299.7|2
1648212260000|2022-03-25 12:44:20|7306.2|7300.2|7305.9|7299.9|7306.2|7300.2|7305.9|7299.9|0
1648212270000|2022-03-25 12:44:30|7307.4|7301.4|7306.4|7300.4|7307.4|7301.4|7305.9|7299.9|3
1648212280000|2022-03-25 12:44:40|7306.1|7300.1|7306.6|7300.6|7306.6|7300.6|7306.1|7300.1|5
1648215000000|2022-03-25 13:30:00|7303.1|7297.1|7312.2|7306.2|7312.2|7306.2|7300.4|7294.4|127
1648215010000|2022-03-25 13:30:10|7311.9|7305.9|7296.7|7290.7|7312.4|7306.4|7296.7|7290.7|45
1648215020000|2022-03-25 13:30:20|7296.2|7290.2|7292.1|7286.1|7296.4|7290.4|7291.8|7285.8|70
1648215030000|2022-03-25 13:30:30|7292.9|7286.9|7292.9|7286.9|7294.7|7288.7|7291.1|7285.1|79
1648215040000|2022-03-25 13:30:40|7291.7|7285.7|7292.7|7286.7|7297|7291|7291.6|7285.6|15
1648215050000|2022-03-25 13:30:50|7292.9|7286.9|7294.9|7288.9|7295.7|7289.7|7292.9|7286.9|4
1648215060000|2022-03-25 13:31:00|7295.2|7289.2|7301.2|7295.2|7303.4|7297.4|7294.9|7288.9|22
1648215070000|2022-03-25 13:31:10|7302.5|7296.5|7304.2|7298.2|7314|7308|7302.5|7296.5|37
1648215080000|2022-03-25 13:31:20|7301|7295|7310.2|7304.2|7312.5|7306.5|7301|7295|10
1648215090000|2022-03-25 13:31:30|7309.7|7303.7|7307.5|7301.5|7309.7|7303.7|7307.5|7301.5|5
1648215100000|2022-03-25 13:31:40|7308.2|7302.2|7308.7|7302.7|7310.8|7304.8|7308.2|7302.2|13
1648215110000|2022-03-25 13:31:50|7309.2|7303.2|7308.6|7302.6|7310.4|7304.4|7308.2|7302.2|7
1648215120000|2022-03-25 13:32:00|7310.9|7304.9|7310.6|7304.6|7312.4|7306.4|7309.6|7303.6|19
1648215130000|2022-03-25 13:32:10|7311.4|7305.4|7327.6|7321.6|7333.6|7327.6|7311.4|7305.4|54
1648215140000|2022-03-25 13:32:20|7327.1|7321.1|7323.2|7317.2|7329.5|7323.5|7323.2|7317.2|10
1648215150000|2022-03-25 13:32:30|7322.4|7316.4|7321.6|7315.6|7322.4|7316.4|7317.6|7311.6|19
1648215160000|2022-03-25 13:32:40|7322.4|7316.4|7321.9|7315.9|7323.4|7317.4|7319.9|7313.9|14
1648215170000|2022-03-25 13:32:50|7322.2|7316.2|7319.9|7313.9|7323.4|7317.4|7319.1|7313.1|13
1648215180000|2022-03-25 13:33:00|7320.4|7314.4|7328.2|7322.2|7328.4|7322.4|7320.4|7314.4|33
1648215190000|2022-03-25 13:33:10|7327.9|7321.9|7320.3|7314.3|7327.9|7321.9|7318.8|7312.8|24
1648215200000|2022-03-25 13:33:20|7319.8|7313.8|7313.3|7307.3|7319.8|7313.8|7307.5|7301.5|23
1648215210000|2022-03-25 13:33:30|7312.3|7306.3|7313|7307|7315.1|7309.1|7308.3|7302.3|41
1648215220000|2022-03-25 13:33:40|7312.5|7306.5|7306.3|7300.3|7313.3|7307.3|7304.8|7298.8|11
1648215230000|2022-03-25 13:33:50|7307.3|7301.3|7303|7297|7310.6|7304.6|7300|7294|20
1648215240000|2022-03-25 13:34:00|7302.5|7296.5|7300.3|7294.3|7302.5|7296.5|7295.2|7289.2|36
1648215250000|2022-03-25 13:34:10|7300|7294|7306.3|7300.3|7306.3|7300.3|7299.5|7293.5|15
1648215260000|2022-03-25 13:34:20|7307.3|7301.3|7301|7295|7309|7303|7301|7295|14
1648215270000|2022-03-25 13:34:30|7300.7|7294.7|7297|7291|7302.2|7296.2|7297|7291|6
1648215280000|2022-03-25 13:34:40|7297.2|7291.2|7299.5|7293.5|7300.5|7294.5|7294.7|7288.7|9
1648215290000|2022-03-25 13:34:50|7300.5|7294.5|7302|7296|7304|7298|7300.5|7294.5|4
1648215300000|2022-03-25 13:35:00|7301.5|7295.5|7297.7|7291.7|7302.9|7296.9|7287.3|7281.3|56
1648215310000|2022-03-25 13:35:10|7297.4|7291.4|7289.6|7283.6|7297.4|7291.4|7288.8|7282.8|6
1648215320000|2022-03-25 13:35:20|7289.8|7283.8|7283.5|7277.5|7290.8|7284.8|7282.7|7276.7|30
1648215330000|2022-03-25 13:35:30|7283.8|7277.8|7287.9|7281.9|7290.9|7284.9|7283.8|7277.8|7
1648215340000|2022-03-25 13:35:40|7288.4|7282.4|7294.9|7288.9|7294.9|7288.9|7288.1|7282.1|17
1648215350000|2022-03-25 13:35:50|7295.4|7289.4|7292.9|7286.9|7295.4|7289.4|7292.4|7286.4|10
1648215360000|2022-03-25 13:36:00|7292.6|7286.6|7291.9|7285.9|7295.4|7289.4|7291.9|7285.9|12
1648215370000|2022-03-25 13:36:10|7291.4|7285.4|7289.1|7283.1|7291.4|7285.4|7288.4|7282.4|3
1648215380000|2022-03-25 13:36:20|7288.9|7282.9|7288.4|7282.4|7292.4|7286.4|7287.9|7281.9|3
1648215390000|2022-03-25 13:36:30|7288.2|7282.2|7297.2|7291.2|7297.7|7291.7|7287.9|7281.9|10
1648215400000|2022-03-25 13:36:40|7296.7|7290.7|7295.4|7289.4|7296.7|7290.7|7294.2|7288.2|2
1648215410000|2022-03-25 13:36:50|7295.2|7289.2|7295.4|7289.4|7295.4|7289.4|7295.2|7289.2|3
1648215420000|2022-03-25 13:37:00|7295.7|7289.7|7291.2|7285.2|7295.7|7289.7|7291.2|7285.2|8
1648215430000|2022-03-25 13:37:10|7290.9|7284.9|7290.4|7284.4|7291.7|7285.7|7290.4|7284.4|1
1648215440000|2022-03-25 13:37:20|7290.7|7284.7|7290.9|7284.9|7292.9|7286.9|7287.9|7281.9|18
1648215450000|2022-03-25 13:37:30|7290.4|7284.4|7294.2|7288.2|7294.2|7288.2|7290.4|7284.4|6
1648215460000|2022-03-25 13:37:40|7294.7|7288.7|7295.7|7289.7|7296.4|7290.4|7293.7|7287.7|8
1648215470000|2022-03-25 13:37:50|7295.9|7289.9|7293.1|7287.1|7297.2|7291.2|7292.6|7286.6|15
1648215480000|2022-03-25 13:38:00|7293.3|7287.3|7299.4|7293.4|7300.1|7294.1|7293.3|7287.3|23
1648215490000|2022-03-25 13:38:10|7300.1|7294.1|7301.4|7295.4|7306.2|7300.2|7300.1|7294.1|26
1648215500000|2022-03-25 13:38:20|7301.1|7295.1|7296.8|7290.8|7301.1|7295.1|7294.8|7288.8|7
1648215510000|2022-03-25 13:38:30|7296.3|7290.3|7295.6|7289.6|7296.8|7290.8|7294.8|7288.8|5
1648215520000|2022-03-25 13:38:40|7295.3|7289.3|7296.8|7290.8|7298.3|7292.3|7295.3|7289.3|4
1648215530000|2022-03-25 13:38:50|7296.1|7290.1|7291.8|7285.8|7296.1|7290.1|7291.8|7285.8|1
1648215540000|2022-03-25 13:39:00|7293.3|7287.3|7298.3|7292.3|7298.3|7292.3|7292.6|7286.6|10
1648215550000|2022-03-25 13:39:10|7297.8|7291.8|7297.4|7291.4|7298.3|7292.3|7297.4|7291.4|3
1648215560000|2022-03-25 13:39:20|7296.6|7290.6|7289.8|7283.8|7296.6|7290.6|7289.8|7283.8|11
1648215570000|2022-03-25 13:39:30|7290.1|7284.1|7281.9|7275.9|7292.3|7286.3|7278.9|7272.9|17
1648215580000|2022-03-25 13:39:40|7281.1|7275.1|7283.5|7277.5|7283.5|7277.5|7281.1|7275.1|25
1648215590000|2022-03-25 13:39:50|7284|7278|7283.5|7277.5|7286.5|7280.5|7283.5|7277.5|10
1648215600000|2022-03-25 13:40:00|7287.8|7281.8|7293.5|7287.5|7295.2|7289.2|7287.8|7281.8|11
1648215610000|2022-03-25 13:40:10|7289.2|7283.2|7287.7|7281.7|7289.2|7283.2|7282.7|7276.7|33
1648215620000|2022-03-25 13:40:20|7288|7282|7292.9|7286.9|7293.2|7287.2|7288|7282|16
1648215630000|2022-03-25 13:40:30|7293.2|7287.2|7295.9|7289.9|7296.4|7290.4|7293.2|7287.2|2
1648215640000|2022-03-25 13:40:40|7296.4|7290.4|7302.4|7296.4|7303.2|7297.2|7295.9|7289.9|5
1648215650000|2022-03-25 13:40:50|7302.9|7296.9|7301.9|7295.9|7303.4|7297.4|7299.9|7293.9|14
1648215660000|2022-03-25 13:41:00|7302.4|7296.4|7301.7|7295.7|7303.2|7297.2|7301.7|7295.7|7
1648215670000|2022-03-25 13:41:10|7302.4|7296.4|7297.6|7291.6|7302.4|7296.4|7295.7|7289.7|16
1648215680000|2022-03-25 13:41:20|7298.4|7292.4|7298.8|7292.8|7300.4|7294.4|7298.4|7292.4|13
1648215690000|2022-03-25 13:41:30|7299.3|7293.3|7304.4|7298.4|7305.9|7299.9|7299.3|7293.3|14
1648215700000|2022-03-25 13:41:40|7304.9|7298.9|7306.9|7300.9|7308.7|7302.7|7304.9|7298.9|14
1648215710000|2022-03-25 13:41:50|7307.4|7301.4|7307.9|7301.9|7308.7|7302.7|7306.9|7300.9|8
1648215720000|2022-03-25 13:42:00|7307.4|7301.4|7306.5|7300.5|7308.7|7302.7|7306.5|7300.5|24
1648215730000|2022-03-25 13:42:10|7306.3|7300.3|7302.3|7296.3|7306.3|7300.3|7300.8|7294.8|16
1648215740000|2022-03-25 13:42:20|7302|7296|7301.5|7295.5|7302.8|7296.8|7301.5|7295.5|6
1648215750000|2022-03-25 13:42:30|7302|7296|7301.5|7295.5|7302|7296|7301.5|7295.5|0
1648215760000|2022-03-25 13:42:40|7299.5|7293.5|7297.5|7291.5|7299.5|7293.5|7295|7289|10
1648215770000|2022-03-25 13:42:50|7298.7|7292.7|7299|7293|7300.2|7294.2|7298.7|7292.7|6
1648215780000|2022-03-25 13:43:00|7298.5|7292.5|7296.2|7290.2|7298.9|7292.9|7296.2|7290.2|4
1648215790000|2022-03-25 13:43:10|7295.9|7289.9|7296.2|7290.2|7299.9|7293.9|7295.7|7289.7|10
1648215800000|2022-03-25 13:43:20|7296|7290|7294.7|7288.7|7296|7290|7294.7|7288.7|0
1648215810000|2022-03-25 13:43:30|7294.5|7288.5|7286.2|7280.2|7294.5|7288.5|7286.2|7280.2|17
1648215820000|2022-03-25 13:43:40|7286.7|7280.7|7291.5|7285.5|7291.5|7285.5|7286.7|7280.7|4
1648215830000|2022-03-25 13:43:50|7291.2|7285.2|7291|7285|7291.2|7285.2|7291|7285|0
1648215840000|2022-03-25 13:44:00|7289.8|7283.8|7285|7279|7289.8|7283.8|7285|7279|8
1648215850000|2022-03-25 13:44:10|7284|7278|7287.5|7281.5|7287.5|7281.5|7284|7278|10
1648215860000|2022-03-25 13:44:20|7286.5|7280.5|7293.5|7287.5|7294.3|7288.3|7285.5|7279.5|19
1648215870000|2022-03-25 13:44:30|7294.2|7288.2|7294.7|7288.7|7295.7|7289.7|7294.2|7288.2|1
1648215880000|2022-03-25 13:44:40|7295.2|7289.2|7293.2|7287.2|7295.5|7289.5|7293.2|7287.2|4
1648215890000|2022-03-25 13:44:50|7291.7|7285.7|7292.9|7286.9|7295.2|7289.2|7291.2|7285.2|5
1648215900000|2022-03-25 13:45:00|7292.4|7286.4|7292.4|7286.4|7298|7292|7291.4|7285.4|22
1648215910000|2022-03-25 13:45:10|7292.6|7286.6|7292.1|7286.1|7293.9|7287.9|7292.1|7286.1|11
1648215920000|2022-03-25 13:45:20|7291.9|7285.9|7293.4|7287.4|7293.4|7287.4|7291.4|7285.4|7
1648215930000|2022-03-25 13:45:30|7293.1|7287.1|7293.1|7287.1|7293.6|7287.6|7292.4|7286.4|8
1648215940000|2022-03-25 13:45:40|7292.6|7286.6|7291.8|7285.8|7293.8|7287.8|7291.6|7285.6|8
1648215950000|2022-03-25 13:45:50|7290.3|7284.3|7285|7279|7290.3|7284.3|7284.8|7278.8|34
1648215960000|2022-03-25 13:46:00|7284.8|7278.8|7277.3|7271.3|7284.8|7278.8|7277.3|7271.3|18
1648215970000|2022-03-25 13:46:10|7277|7271|7276.1|7270.1|7277.8|7271.8|7271.6|7265.6|15
1648215980000|2022-03-25 13:46:20|7275.6|7269.6|7275.3|7269.3|7279.1|7273.1|7275.3|7269.3|36
1648215990000|2022-03-25 13:46:30|7275.1|7269.1|7276.1|7270.1|7277.1|7271.1|7275.1|7269.1|3
1648216000000|2022-03-25 13:46:40|7277.1|7271.1|7276.1|7270.1|7277.1|7271.1|7276.1|7270.1|2
1648216010000|2022-03-25 13:46:50|7274.6|7268.6|7273.3|7267.3|7275.3|7269.3|7273|7267|11
1648216020000|2022-03-25 13:47:00|7273|7267|7272.3|7266.3|7273.5|7267.5|7272.3|7266.3|1
1648216030000|2022-03-25 13:47:10|7272|7266|7271.5|7265.5|7272|7266|7268|7262|14
1648216040000|2022-03-25 13:47:20|7271.3|7265.3|7270.6|7264.6|7271.3|7265.3|7270.3|7264.3|6
1648216050000|2022-03-25 13:47:30|7270.3|7264.3|7274.5|7268.5|7274.5|7268.5|7270.3|7264.3|11
1648216060000|2022-03-25 13:47:40|7276.1|7270.1|7276|7270|7277.8|7271.8|7276|7270|33
1648216070000|2022-03-25 13:47:50|7275|7269|7275.8|7269.8|7276.3|7270.3|7274.8|7268.8|28
1648216080000|2022-03-25 13:48:00|7275.5|7269.5|7276.3|7270.3|7276.3|7270.3|7273.8|7267.8|8
1648216090000|2022-03-25 13:48:10|7275.3|7269.3|7275|7269|7275.3|7269.3|7273.8|7267.8|2
1648216100000|2022-03-25 13:48:20|7275.5|7269.5|7274.3|7268.3|7277|7271|7274.3|7268.3|5
1648216110000|2022-03-25 13:48:30|7273|7267|7272|7266|7273.3|7267.3|7271.8|7265.8|7
1648216120000|2022-03-25 13:48:40|7272.8|7266.8|7270.3|7264.3|7273|7267|7269.3|7263.3|11
1648216130000|2022-03-25 13:48:50|7269.5|7263.5|7270|7264|7270|7264|7269.5|7263.5|9
1648216140000|2022-03-25 13:49:00|7269.8|7263.8|7265.3|7259.3|7269.8|7263.8|7265.3|7259.3|13
1648216150000|2022-03-25 13:49:10|7265|7259|7265.3|7259.3|7265.8|7259.8|7264.8|7258.8|15
1648216160000|2022-03-25 13:49:20|7265.5|7259.5|7265.7|7259.7|7266.5|7260.5|7265.5|7259.5|21
1648216170000|2022-03-25 13:49:30|7265.5|7259.5|7268.7|7262.7|7268.7|7262.7|7265.5|7259.5|13
1648216180000|2022-03-25 13:49:40|7268.2|7262.2|7270.3|7264.3|7270.5|7264.5|7267.7|7261.7|6
1648216190000|2022-03-25 13:49:50|7270.8|7264.8|7272|7266|7273.2|7267.2|7270|7264|16
1648216200000|2022-03-25 13:50:00|7272.5|7266.5|7270.2|7264.2|7275.3|7269.3|7270|7264|16
1648216210000|2022-03-25 13:50:10|7269.5|7263.5|7269.5|7263.5|7269.7|7263.7|7269.5|7263.5|1
1648216220000|2022-03-25 13:50:20|7269|7263|7266|7260|7269.2|7263.2|7266|7260|12
1648216230000|2022-03-25 13:50:30|7265.5|7259.5|7265.5|7259.5|7266.2|7260.2|7265.5|7259.5|10
1648216240000|2022-03-25 13:50:40|7265|7259|7267|7261|7267|7261|7265|7259|11
1648216250000|2022-03-25 13:50:50|7266.7|7260.7|7266.5|7260.5|7266.7|7260.7|7266.2|7260.2|2
1648216260000|2022-03-25 13:51:00|7267|7261|7267|7261|7267|7261|7266.2|7260.2|8
1648216270000|2022-03-25 13:51:10|7268|7262|7268.7|7262.7|7271.5|7265.5|7268|7262|28
1648216280000|2022-03-25 13:51:20|7268.2|7262.2|7270.5|7264.5|7270.5|7264.5|7267.2|7261.2|7
1648216290000|2022-03-25 13:51:30|7270.7|7264.7|7273.5|7267.5|7273.5|7267.5|7270.2|7264.2|6
1648216300000|2022-03-25 13:51:40|7273.2|7267.2|7269.2|7263.2|7273.2|7267.2|7269.2|7263.2|7
1648216310000|2022-03-25 13:51:50|7269|7263|7272|7266|7272|7266|7268.7|7262.7|4
1648216320000|2022-03-25 13:52:00|7271.7|7265.7|7274.7|7268.7|7274.7|7268.7|7271.7|7265.7|5
1648216330000|2022-03-25 13:52:10|7275.2|7269.2|7275.5|7269.5|7276.7|7270.7|7274.7|7268.7|2
1648216340000|2022-03-25 13:52:20|7275|7269|7275.5|7269.5|7275.5|7269.5|7275|7269|10
1648216350000|2022-03-25 13:52:30|7276.2|7270.2|7273|7267|7276.2|7270.2|7273|7267|8
1648216360000|2022-03-25 13:52:40|7272.5|7266.5|7284.3|7278.3|7289.1|7283.1|7270.5|7264.5|25
1648216370000|2022-03-25 13:52:50|7283.6|7277.6|7290.9|7284.9|7290.9|7284.9|7283.6|7277.6|28
1648216380000|2022-03-25 13:53:00|7289.6|7283.6|7285.1|7279.1|7290.8|7284.8|7285.1|7279.1|37
1648216390000|2022-03-25 13:53:10|7284.8|7278.8|7276.8|7270.8|7284.8|7278.8|7276.8|7270.8|9
1648216400000|2022-03-25 13:53:20|7276.5|7270.5|7274.2|7268.2|7277|7271|7272.5|7266.5|18
1648216410000|2022-03-25 13:53:30|7273.7|7267.7|7275.2|7269.2|7277.5|7271.5|7273.2|7267.2|13
1648216420000|2022-03-25 13:53:40|7275.7|7269.7|7276|7270|7277.5|7271.5|7274.7|7268.7|11
1648216430000|2022-03-25 13:53:50|7275.5|7269.5|7278.3|7272.3|7278.3|7272.3|7275.2|7269.2|7
1648216440000|2022-03-25 13:54:00|7278|7272|7273.5|7267.5|7278|7272|7273.5|7267.5|2
1648216450000|2022-03-25 13:54:10|7273.7|7267.7|7275.5|7269.5|7275.7|7269.7|7272|7266|19
1648216460000|2022-03-25 13:54:20|7275.2|7269.2|7275|7269|7276.7|7270.7|7273.7|7267.7|14
1648216470000|2022-03-25 13:54:30|7274.5|7268.5|7276|7270|7276.7|7270.7|7274.5|7268.5|8
1648216480000|2022-03-25 13:54:40|7275.7|7269.7|7274.5|7268.5|7276.2|7270.2|7274.5|7268.5|15
1648216490000|2022-03-25 13:54:50|7276.8|7270.8|7281.2|7275.2|7282|7276|7276.8|7270.8|10
1648216500000|2022-03-25 13:55:00|7282.2|7276.2|7282.4|7276.4|7284.5|7278.5|7280.7|7274.7|21
1648216510000|2022-03-25 13:55:10|7281.9|7275.9|7280.5|7274.5|7281.9|7275.9|7278.2|7272.2|12
1648216520000|2022-03-25 13:55:20|7278.7|7272.7|7279.9|7273.9|7280.7|7274.7|7278.7|7272.7|9
1648216530000|2022-03-25 13:55:30|7277.9|7271.9|7280.7|7274.7|7281.2|7275.2|7277.2|7271.2|12
1648216540000|2022-03-25 13:55:40|7280.5|7274.5|7280|7274|7283.7|7277.7|7278.9|7272.9|11
1648216550000|2022-03-25 13:55:50|7282.7|7276.7|7280.7|7274.7|7282.7|7276.7|7280.7|7274.7|8
1648216560000|2022-03-25 13:56:00|7281.9|7275.9|7277.2|7271.2|7282.7|7276.7|7277.2|7271.2|10
1648216570000|2022-03-25 13:56:10|7276.2|7270.2|7280.2|7274.2|7281.7|7275.7|7276.2|7270.2|14
1648216580000|2022-03-25 13:56:20|7279.9|7273.9|7276.2|7270.2|7279.9|7273.9|7276.2|7270.2|6
1648216590000|2022-03-25 13:56:30|7275.4|7269.4|7275.4|7269.4|7276.7|7270.7|7275.2|7269.2|12
1648216600000|2022-03-25 13:56:40|7275.2|7269.2|7274.2|7268.2|7275.2|7269.2|7274.2|7268.2|2
1648216610000|2022-03-25 13:56:50|7273.7|7267.7|7274.2|7268.2|7274.9|7268.9|7271.4|7265.4|28
1648216620000|2022-03-25 13:57:00|7273.9|7267.9|7269.7|7263.7|7273.9|7267.9|7269.7|7263.7|26
1648216630000|2022-03-25 13:57:10|7269.9|7263.9|7269.2|7263.2|7269.9|7263.9|7268.9|7262.9|7
1648216640000|2022-03-25 13:57:20|7269.7|7263.7|7272.7|7266.7|7272.7|7266.7|7268.2|7262.2|11
1648216650000|2022-03-25 13:57:30|7271.4|7265.4|7272.7|7266.7|7273.4|7267.4|7271.4|7265.4|2
1648216660000|2022-03-25 13:57:40|7272.9|7266.9|7272.9|7266.9|7273.7|7267.7|7272.9|7266.9|3
1648216670000|2022-03-25 13:57:50|7272.7|7266.7|7272.2|7266.2|7272.7|7266.7|7271.9|7265.9|2
1648216680000|2022-03-25 13:58:00|7271.9|7265.9|7268.7|7262.7|7271.9|7265.9|7268.7|7262.7|6
1648216690000|2022-03-25 13:58:10|7269.2|7263.2|7270.4|7264.4|7270.7|7264.7|7268.7|7262.7|17
1648216700000|2022-03-25 13:58:20|7270.2|7264.2|7269.7|7263.7|7270.2|7264.2|7269.2|7263.2|5
1648216710000|2022-03-25 13:58:30|7271.2|7265.2|7270.7|7264.7|7273.7|7267.7|7270.4|7264.4|7
1648216720000|2022-03-25 13:58:40|7270.4|7264.4|7273.7|7267.7|7273.7|7267.7|7270.4|7264.4|14
1648216730000|2022-03-25 13:58:50|7273.2|7267.2|7273.4|7267.4|7276.2|7270.2|7273.2|7267.2|14
1648216740000|2022-03-25 13:59:00|7272.9|7266.9|7272.1|7266.1|7272.9|7266.9|7271.9|7265.9|2
1648216750000|2022-03-25 13:59:10|7272.8|7266.8|7273.4|7267.4|7274.9|7268.9|7272.8|7266.8|14
1648216760000|2022-03-25 13:59:20|7272.6|7266.6|7273.4|7267.4|7273.6|7267.6|7271.1|7265.1|14
1648216770000|2022-03-25 13:59:30|7273.2|7267.2|7280.6|7274.6|7281.4|7275.4|7269.1|7263.1|38
1648216780000|2022-03-25 13:59:40|7280.8|7274.8|7279.5|7273.5|7280.8|7274.8|7279.3|7273.3|6
1648216790000|2022-03-25 13:59:50|7279.3|7273.3|7288.3|7282.3|7291|7285|7279.3|7273.3|24
1648216800000|2022-03-25 14:00:00|7288|7282|7285.5|7279.5|7288|7282|7285.5|7279.5|6
1648216810000|2022-03-25 14:00:10|7285.3|7279.3|7278.5|7272.5|7285.3|7279.3|7278.5|7272.5|9
1648216820000|2022-03-25 14:00:20|7278|7272|7279.4|7273.4|7280.6|7274.6|7277.8|7271.8|5
1648216830000|2022-03-25 14:00:30|7279.1|7273.1|7278.3|7272.3|7279.1|7273.1|7277.1|7271.1|6
1648216840000|2022-03-25 14:00:40|7277.6|7271.6|7279.8|7273.8|7279.8|7273.8|7277.6|7271.6|8
1648216850000|2022-03-25 14:00:50|7279.6|7273.6|7278.1|7272.1|7279.6|7273.6|7277.6|7271.6|11
1648216860000|2022-03-25 14:01:00|7277.8|7271.8|7279.1|7273.1|7281.1|7275.1|7277.8|7271.8|11
1648216870000|2022-03-25 14:01:10|7279.6|7273.6|7276.6|7270.6|7279.8|7273.8|7276.6|7270.6|6
1648216880000|2022-03-25 14:01:20|7275.8|7269.8|7280.6|7274.6|7280.6|7274.6|7275.8|7269.8|34
1648216890000|2022-03-25 14:01:30|7280.8|7274.8|7279.5|7273.5|7281.3|7275.3|7279|7273|10
1648216900000|2022-03-25 14:01:40|7279|7273|7282.3|7276.3|7282.3|7276.3|7278.8|7272.8|43
1648216910000|2022-03-25 14:01:50|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|10
1648216920000|2022-03-25 14:02:00|7281|7275|7283|7277|7283|7277|7280|7274|12
1648216930000|2022-03-25 14:02:10|7282.5|7276.5|7280.6|7274.6|7283|7277|7280.3|7274.3|18
1648216940000|2022-03-25 14:02:20|7281.5|7275.5|7283.8|7277.8|7283.8|7277.8|7281.5|7275.5|6
1648216950000|2022-03-25 14:02:30|7284.3|7278.3|7282.3|7276.3|7285.6|7279.6|7282.3|7276.3|5
1648216960000|2022-03-25 14:02:40|7283.3|7277.3|7283.3|7277.3|7285.6|7279.6|7282.8|7276.8|21
1648216970000|2022-03-25 14:02:50|7282.8|7276.8|7281.8|7275.8|7283.3|7277.3|7281.8|7275.8|5
1648216980000|2022-03-25 14:03:00|7281.3|7275.3|7280|7274|7281.8|7275.8|7280|7274|4
1648216990000|2022-03-25 14:03:10|7280.8|7274.8|7282.6|7276.6|7283.3|7277.3|7280.8|7274.8|13
1648217000000|2022-03-25 14:03:20|7282.3|7276.3|7281.8|7275.8|7282.3|7276.3|7281.6|7275.6|2
1648217010000|2022-03-25 14:03:30|7281.6|7275.6|7281.3|7275.3|7282.1|7276.1|7281.3|7275.3|0
1648217020000|2022-03-25 14:03:40|7281.8|7275.8|7282.3|7276.3|7282.3|7276.3|7281.8|7275.8|3
1648217030000|2022-03-25 14:03:50|7281.8|7275.8|7284.6|7278.6|7284.6|7278.6|7281.8|7275.8|8
1648217040000|2022-03-25 14:04:00|7284.8|7278.8|7285.5|7279.5|7285.5|7279.5|7282.5|7276.5|12
1648217050000|2022-03-25 14:04:10|7285|7279|7286|7280|7286|7280|7284.8|7278.8|11
1648217060000|2022-03-25 14:04:20|7286.5|7280.5|7285.5|7279.5|7286.5|7280.5|7285|7279|3
1648217070000|2022-03-25 14:04:30|7285|7279|7286|7280|7286|7280|7285|7279|2
1648217080000|2022-03-25 14:04:40|7285.5|7279.5|7285.5|7279.5|7285.5|7279.5|7285.5|7279.5|0
1648217090000|2022-03-25 14:04:50|7285|7279|7285.5|7279.5|7285.5|7279.5|7285|7279|1
1648217100000|2022-03-25 14:05:00|7285.3|7279.3|7286|7280|7289|7283|7284.8|7278.8|27
1648217110000|2022-03-25 14:05:10|7286.3|7280.3|7284.8|7278.8|7286.3|7280.3|7284.3|7278.3|4
1648217120000|2022-03-25 14:05:20|7285.3|7279.3|7287.3|7281.3|7287.8|7281.8|7285.3|7279.3|15
1648217130000|2022-03-25 14:05:30|7287|7281|7287.5|7281.5|7287.5|7281.5|7287|7281|0
1648217140000|2022-03-25 14:05:40|7287.3|7281.3|7287.5|7281.5|7287.5|7281.5|7287.3|7281.3|1
1648217150000|2022-03-25 14:05:50|7287.8|7281.8|7285.5|7279.5|7287.8|7281.8|7285.5|7279.5|2
1648217160000|2022-03-25 14:06:00|7285.8|7279.8|7281.5|7275.5|7285.8|7279.8|7281.5|7275.5|6
1648217170000|2022-03-25 14:06:10|7280.8|7274.8|7281|7275|7281.5|7275.5|7280.8|7274.8|3
1648217180000|2022-03-25 14:06:20|7280.5|7274.5|7284|7278|7284.3|7278.3|7280.5|7274.5|15
1648217190000|2022-03-25 14:06:30|||||||||1
1648217200000|2022-03-25 14:06:40|7283.5|7277.5|7283.5|7277.5|7284.3|7278.3|7283.5|7277.5|11
1648217210000|2022-03-25 14:06:50|7282.8|7276.8|7282.8|7276.8|7283.3|7277.3|7282.8|7276.8|2
1648217220000|2022-03-25 14:07:00|7283.8|7277.8|7285.5|7279.5|7286|7280|7283.8|7277.8|15
1648217230000|2022-03-25 14:07:10|7285.7|7279.7|7285|7279|7287.5|7281.5|7285|7279|10
1648217240000|2022-03-25 14:07:20|7284.5|7278.5|7286.5|7280.5|7286.5|7280.5|7284.5|7278.5|12
1648217250000|2022-03-25 14:07:30|7287|7281|7287.2|7281.2|7287.2|7281.2|7287|7281|1
1648217260000|2022-03-25 14:07:40|7287|7281|7284.5|7278.5|7287|7281|7284|7278|8
1648217270000|2022-03-25 14:07:50|7284.3|7278.3|7282.5|7276.5|7284.3|7278.3|7282.5|7276.5|5
1648217280000|2022-03-25 14:08:00|7283.2|7277.2|7285.2|7279.2|7286.5|7280.5|7283.2|7277.2|9
1648217290000|2022-03-25 14:08:10|7285|7279|7287.2|7281.2|7287.2|7281.2|7285|7279|5
1648217300000|2022-03-25 14:08:20|7286.7|7280.7|7284.9|7278.9|7287.2|7281.2|7284.7|7278.7|10
1648217310000|2022-03-25 14:08:30|7286|7280|7286|7280|7286|7280|7284.2|7278.2|4
1648217320000|2022-03-25 14:08:40|7285.5|7279.5|7280.7|7274.7|7286|7280|7280.7|7274.7|12
1648217330000|2022-03-25 14:08:50|7280.2|7274.2|7284.2|7278.2|7285.5|7279.5|7280.2|7274.2|12
1648217340000|2022-03-25 14:09:00|7284|7278|7278.5|7272.5|7284|7278|7277.2|7271.2|11
1648217350000|2022-03-25 14:09:10|7278|7272|7280|7274|7280|7274|7277|7271|18
1648217360000|2022-03-25 14:09:20|7279.8|7273.8|7280.5|7274.5|7281.3|7275.3|7279.8|7273.8|5
1648217370000|2022-03-25 14:09:30|7281.8|7275.8|7281.5|7275.5|7281.8|7275.8|7281.5|7275.5|3
1648217380000|2022-03-25 14:09:40|7281|7275|7279.8|7273.8|7281.3|7275.3|7279.8|7273.8|1
1648217390000|2022-03-25 14:09:50|7279|7273|7279.3|7273.3|7279.5|7273.5|7279|7273|1
1648217400000|2022-03-25 14:10:00|7279.5|7273.5|7279|7273|7280|7274|7278.8|7272.8|2
1648217410000|2022-03-25 14:10:10|7279.5|7273.5|7277.5|7271.5|7280.3|7274.3|7277.5|7271.5|16
1648217420000|2022-03-25 14:10:20|7278|7272|7278|7272|7278|7272|7273.5|7267.5|38
1648217430000|2022-03-25 14:10:30|7277.5|7271.5|7277.5|7271.5|7279|7273|7277.2|7271.2|6
1648217440000|2022-03-25 14:10:40|7277.2|7271.2|7276.5|7270.5|7277.2|7271.2|7276.2|7270.2|1
1648217450000|2022-03-25 14:10:50|7277|7271|7277.5|7271.5|7277.5|7271.5|7276.5|7270.5|3
1648217460000|2022-03-25 14:11:00|7278.5|7272.5|7278.5|7272.5|7278.5|7272.5|7278|7272|6
1648217470000|2022-03-25 14:11:10|7279|7273|7279|7273|7280.3|7274.3|7278.3|7272.3|3
1648217480000|2022-03-25 14:11:20|7278.7|7272.7|7278.5|7272.5|7279|7273|7277.7|7271.7|3
1648217490000|2022-03-25 14:11:30|7278.2|7272.2|7280|7274|7281.2|7275.2|7278|7272|11
1648217500000|2022-03-25 14:11:40|7279.5|7273.5|7277.7|7271.7|7279.5|7273.5|7276.2|7270.2|8
1648217510000|2022-03-25 14:11:50|7277.5|7271.5|7278|7272|7278.5|7272.5|7277|7271|2
1648217520000|2022-03-25 14:12:00|7277.5|7271.5|7279.5|7273.5|7280.5|7274.5|7277.5|7271.5|7
1648217530000|2022-03-25 14:12:10|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|7280|7274|2
1648217540000|2022-03-25 14:12:20|7279.5|7273.5|7280.2|7274.2|7280.7|7274.7|7278.7|7272.7|13
1648217550000|2022-03-25 14:12:30|7280.7|7274.7|7280|7274|7280.7|7274.7|7280|7274|2
1648217560000|2022-03-25 14:12:40|7280.5|7274.5|7282.5|7276.5|7282.5|7276.5|7280.5|7274.5|7
1648217570000|2022-03-25 14:12:50|7282|7276|7284.5|7278.5|7284.5|7278.5|7282|7276|6
1648217580000|2022-03-25 14:13:00|7284.2|7278.2|7281|7275|7284.5|7278.5|7281|7275|7
1648217590000|2022-03-25 14:13:10|7281.5|7275.5|7282|7276|7282|7276|7281.5|7275.5|1
1648217600000|2022-03-25 14:13:20|7282.2|7276.2|7283|7277|7284.5|7278.5|7282|7276|3
1648217610000|2022-03-25 14:13:30|7283.2|7277.2|7283.5|7277.5|7283.5|7277.5|7283.2|7277.2|0
1648217620000|2022-03-25 14:13:40|7283.2|7277.2|7281|7275|7283.2|7277.2|7281|7275|2
1648217630000|2022-03-25 14:13:50|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|7279.2|7273.2|3
1648217640000|2022-03-25 14:14:00|7279|7273|7278.5|7272.5|7279|7273|7278.5|7272.5|2
1648217650000|2022-03-25 14:14:10|7278.2|7272.2|7277|7271|7278.2|7272.2|7277|7271|7
1648217660000|2022-03-25 14:14:20|7278|7272|7277.2|7271.2|7278.7|7272.7|7277.2|7271.2|7
1648217670000|2022-03-25 14:14:30|7276.2|7270.2|7278|7272|7278|7272|7276.2|7270.2|37
1648217680000|2022-03-25 14:14:40|7277.7|7271.7|7274.5|7268.5|7277.7|7271.7|7274|7268|2
1648217690000|2022-03-25 14:14:50|7274.2|7268.2|7274|7268|7274.2|7268.2|7274|7268|1
1648217700000|2022-03-25 14:15:00|7274.2|7268.2|7273|7267|7274.7|7268.7|7273|7267|3
1648217710000|2022-03-25 14:15:10|7273.7|7267.7|7272.7|7266.7|7273.7|7267.7|7271.5|7265.5|16
1648217720000|2022-03-25 14:15:20|7273.5|7267.5|7274|7268|7274|7268|7272.5|7266.5|4
1648217730000|2022-03-25 14:15:30|7274.8|7268.8|7274.3|7268.3|7275|7269|7274.3|7268.3|1
1648217740000|2022-03-25 14:15:40|7276|7270|7277|7271|7278.3|7272.3|7276|7270|7
1648217750000|2022-03-25 14:15:50|7277.2|7271.2|7275.3|7269.3|7277.5|7271.5|7274.7|7268.7|8
1648217760000|2022-03-25 14:16:00|7275.5|7269.5|7275|7269|7277|7271|7275|7269|1
1648217770000|2022-03-25 14:16:10|7275.5|7269.5|7275.5|7269.5|7276.5|7270.5|7275|7269|2
1648217780000|2022-03-25 14:16:20|7275.7|7269.7|7275|7269|7276|7270|7275|7269|6
1648217790000|2022-03-25 14:16:30|7274|7268|7274|7268|7274|7268|7274|7268|1
1648217800000|2022-03-25 14:16:40|7272.5|7266.5|7272.5|7266.5|7272.5|7266.5|7272.5|7266.5|0
1648217810000|2022-03-25 14:16:50|7272|7266|7274|7268|7274|7268|7271|7265|11
1648217820000|2022-03-25 14:17:00|7273.8|7267.8|7273.5|7267.5|7273.8|7267.8|7271|7265|5
1648217830000|2022-03-25 14:17:10|7273.3|7267.3|7275|7269|7275|7269|7271.8|7265.8|16
1648217840000|2022-03-25 14:17:20|7276|7270|7276.5|7270.5|7276.5|7270.5|7276|7270|2
1648217850000|2022-03-25 14:17:30|7279.2|7273.2|7277|7271|7279.2|7273.2|7276|7270|5
1648217860000|2022-03-25 14:17:40|7276.2|7270.2|7278.5|7272.5|7279.2|7273.2|7276.2|7270.2|6
1648217870000|2022-03-25 14:17:50|7279.7|7273.7|7280.2|7274.2|7280.2|7274.2|7279.7|7273.7|0
1648217880000|2022-03-25 14:18:00|7280.5|7274.5|7282.4|7276.4|7283.2|7277.2|7280.2|7274.2|2
1648217890000|2022-03-25 14:18:10|7281.9|7275.9|7280.9|7274.9|7281.9|7275.9|7280.4|7274.4|0
1648217900000|2022-03-25 14:18:20|7280.7|7274.7|7280.9|7274.9|7281.4|7275.4|7280.7|7274.7|12
1648217910000|2022-03-25 14:18:30|7280.7|7274.7|7282.2|7276.2|7282.2|7276.2|7280.7|7274.7|8
1648217920000|2022-03-25 14:18:40|7282|7276|7281.2|7275.2|7282|7276|7281.2|7275.2|0
1648217930000|2022-03-25 14:18:50|7281.5|7275.5|7281.5|7275.5|7282|7276|7281.2|7275.2|1
1648217940000|2022-03-25 14:19:00|7282.5|7276.5|7284.5|7278.5|7284.5|7278.5|7282.5|7276.5|10
1648217950000|2022-03-25 14:19:10|7284|7278|7281.7|7275.7|7284|7278|7281.7|7275.7|10
1648217960000|2022-03-25 14:19:20|7282.7|7276.7|7282.2|7276.2|7282.7|7276.7|7281.7|7275.7|0
1648217970000|2022-03-25 14:19:30|7281.9|7275.9|7283.7|7277.7|7283.7|7277.7|7281.7|7275.7|1
1648217980000|2022-03-25 14:19:40|7282.9|7276.9|7283.7|7277.7|7284.2|7278.2|7282.9|7276.9|4
1648217990000|2022-03-25 14:19:50|7283.2|7277.2|7280.4|7274.4|7283.2|7277.2|7280.2|7274.2|8
1648218000000|2022-03-25 14:20:00|7280.2|7274.2|7276.9|7270.9|7280.7|7274.7|7276.9|7270.9|35
1648218010000|2022-03-25 14:20:10|7275.9|7269.9|7276.4|7270.4|7277.2|7271.2|7275.7|7269.7|3
1648218020000|2022-03-25 14:20:20|7275.9|7269.9|7276.4|7270.4|7276.4|7270.4|7275.9|7269.9|1
1648218030000|2022-03-25 14:20:30|7276.7|7270.7|7277.4|7271.4|7278.2|7272.2|7276.7|7270.7|7
1648218040000|2022-03-25 14:20:40|7277.2|7271.2|7276.9|7270.9|7277.2|7271.2|7276.7|7270.7|2
1648218050000|2022-03-25 14:20:50|7276.7|7270.7|7276.2|7270.2|7276.7|7270.7|7276.2|7270.2|0
1648218060000|2022-03-25 14:21:00|7275.9|7269.9|7276.2|7270.2|7276.2|7270.2|7275.9|7269.9|0
1648218070000|2022-03-25 14:21:10|7275.9|7269.9|7282.7|7276.7|7282.7|7276.7|7275.9|7269.9|13
1648218080000|2022-03-25 14:21:20|7282.5|7276.5|7282|7276|7282.5|7276.5|7281|7275|7
1648218090000|2022-03-25 14:21:30|7281.7|7275.7|7280|7274|7281.7|7275.7|7280|7274|7
1648218100000|2022-03-25 14:21:40|7279.5|7273.5|7278.7|7272.7|7279.5|7273.5|7278.7|7272.7|1
1648218110000|2022-03-25 14:21:50|7279|7273|7280.2|7274.2|7281|7275|7279|7273|6
1648218120000|2022-03-25 14:22:00|7280.5|7274.5|7279.7|7273.7|7280.5|7274.5|7278|7272|7
1648218130000|2022-03-25 14:22:10|7281.5|7275.5|7280|7274|7281.5|7275.5|7280|7274|6
1648218140000|2022-03-25 14:22:20|7280.2|7274.2|7279.5|7273.5|7281.2|7275.2|7279.2|7273.2|6
1648218150000|2022-03-25 14:22:30|7278|7272|7278|7272|7278|7272|7278|7272|3
1648218160000|2022-03-25 14:22:40|7278.2|7272.2|7278.5|7272.5|7278.5|7272.5|7278.2|7272.2|1
1648218170000|2022-03-25 14:22:50|7278.3|7272.3|7278.8|7272.8|7279.6|7273.6|7278.3|7272.3|11
1648218180000|2022-03-25 14:23:00|7279|7273|7278.8|7272.8|7279.5|7273.5|7277.3|7271.3|11
1648218200000|2022-03-25 14:23:20|7279.3|7273.3|7279.8|7273.8|7279.8|7273.8|7279.3|7273.3|3
1648218210000|2022-03-25 14:23:30|7282|7276|7281.8|7275.8|7283|7277|7281.8|7275.8|6
1648218220000|2022-03-25 14:23:40|7282|7276|7287.3|7281.3|7287.3|7281.3|7282|7276|13
1648218230000|2022-03-25 14:23:50|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|2
1648218240000|2022-03-25 14:24:00|7286.3|7280.3|7286.3|7280.3|7287.5|7281.5|7285.8|7279.8|3
1648218250000|2022-03-25 14:24:10|7285|7279|7286|7280|7286.3|7280.3|7285|7279|2
1648218260000|2022-03-25 14:24:20|7285.7|7279.7|7284|7278|7285.7|7279.7|7284|7278|1
1648218270000|2022-03-25 14:24:30|7283|7277|7282.5|7276.5|7283.5|7277.5|7282.5|7276.5|1
1648218280000|2022-03-25 14:24:40|7282.3|7276.3|7282|7276|7282.3|7276.3|7282|7276|0
1648218290000|2022-03-25 14:24:50|7281.8|7275.8|7282|7276|7282.5|7276.5|7281.5|7275.5|3
1648218300000|2022-03-25 14:25:00|7282.5|7276.5|7282.5|7276.5|7283.5|7277.5|7282.5|7276.5|5
1648218310000|2022-03-25 14:25:10|7282|7276|7282|7276|7282|7276|7282|7276|3
1648218320000|2022-03-25 14:25:20|7281.5|7275.5|7280.2|7274.2|7281.5|7275.5|7279.5|7273.5|6
1648218330000|2022-03-25 14:25:30|7280|7274|7279|7273|7280|7274|7279|7273|0
1648218340000|2022-03-25 14:25:40|7278|7272|7277|7271|7278|7272|7275.7|7269.7|40
1648218350000|2022-03-25 14:25:50|7276.7|7270.7|7277|7271|7277|7271|7276.5|7270.5|6
1648218360000|2022-03-25 14:26:00|7277.2|7271.2|7278|7272|7278|7272|7276.5|7270.5|23
1648218370000|2022-03-25 14:26:10|7277.7|7271.7|7277.2|7271.2|7278|7272|7277|7271|4
1648218380000|2022-03-25 14:26:20|7277|7271|7277|7271|7277.2|7271.2|7276.5|7270.5|1
1648218390000|2022-03-25 14:26:30|7276.5|7270.5|7277|7271|7277.5|7271.5|7276|7270|2
1648218400000|2022-03-25 14:26:40|7276|7270|7274.5|7268.5|7276|7270|7274.5|7268.5|18
1648218410000|2022-03-25 14:26:50|7275|7269|7275|7269|7275|7269|7273|7267|5
1648218420000|2022-03-25 14:27:00|7274.7|7268.7|7274.2|7268.2|7274.7|7268.7|7273.5|7267.5|11
1648218430000|2022-03-25 14:27:10|7274.5|7268.5|7274.5|7268.5|7274.5|7268.5|7273|7267|5
1648218440000|2022-03-25 14:27:20|7274|7268|7274|7268|7274|7268|7274|7268|2
1648218450000|2022-03-25 14:27:30|7273.5|7267.5|7274.5|7268.5|7275.5|7269.5|7273.5|7267.5|13
1648218460000|2022-03-25 14:27:40|7275|7269|7273.5|7267.5|7275|7269|7273|7267|6
1648218470000|2022-03-25 14:27:50|7273.2|7267.2|7274.5|7268.5|7275|7269|7273|7267|4
1648218480000|2022-03-25 14:28:00|7274.2|7268.2|7272.5|7266.5|7274.2|7268.2|7272.2|7266.2|5
1648218490000|2022-03-25 14:28:10|7272|7266|7272.5|7266.5|7272.5|7266.5|7272|7266|2
1648218500000|2022-03-25 14:28:20|7272.2|7266.2|7271|7265|7272.2|7266.2|7271|7265|4
1648218510000|2022-03-25 14:28:30|7272|7266|7272|7266|7272|7266|7272|7266|2
1648218520000|2022-03-25 14:28:40|7271|7265|7271.2|7265.2|7272|7266|7270.5|7264.5|11
1648218530000|2022-03-25 14:28:50|7272.7|7266.7|7272.7|7266.7|7272.7|7266.7|7271|7265|7
1648218540000|2022-03-25 14:29:00|7271.7|7265.7|7272.4|7266.4|7272.9|7266.9|7271.4|7265.4|10
1648218550000|2022-03-25 14:29:10|7271.7|7265.7|7274.2|7268.2|7274.2|7268.2|7271.7|7265.7|7
1648218560000|2022-03-25 14:29:20|7273.9|7267.9|7273.4|7267.4|7274.2|7268.2|7273.4|7267.4|3
1648218570000|2022-03-25 14:29:30|7273.2|7267.2|7272.2|7266.2|7273.2|7267.2|7272.2|7266.2|1
1648218580000|2022-03-25 14:29:40|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|3
1648218590000|2022-03-25 14:29:50|7273.2|7267.2|7274.7|7268.7|7275.2|7269.2|7273.2|7267.2|3
1648218600000|2022-03-25 14:30:00|7275.2|7269.2|7274.5|7268.5|7275.5|7269.5|7273.7|7267.7|9
1648218610000|2022-03-25 14:30:10|7274|7268|7274.7|7268.7|7275|7269|7274|7268|7
1648218620000|2022-03-25 14:30:20|7274.9|7268.9|7275.2|7269.2|7275.2|7269.2|7274.7|7268.7|6
1648218630000|2022-03-25 14:30:30|7275.4|7269.4|7273.7|7267.7|7275.4|7269.4|7273.7|7267.7|7
1648218640000|2022-03-25 14:30:40|7274|7268|7272|7266|7274|7268|7271.8|7265.8|15
1648218650000|2022-03-25 14:30:50|7271.8|7265.8|7272.5|7266.5|7272.5|7266.5|7271.3|7265.3|5
1648218660000|2022-03-25 14:31:00|7271.3|7265.3|7272.5|7266.5|7275.3|7269.3|7271.3|7265.3|33
1648218680000|2022-03-25 14:31:20|7272.3|7266.3|7271.5|7265.5|7272.5|7266.5|7271.5|7265.5|4
1648218690000|2022-03-25 14:31:30|7271|7265|7271|7265|7271|7265|7271|7265|0
1648218700000|2022-03-25 14:31:40|7271.5|7265.5|7273.8|7267.8|7274.5|7268.5|7271.3|7265.3|7
1648218710000|2022-03-25 14:31:50|7274.3|7268.3|7274.5|7268.5|7274.5|7268.5|7273.3|7267.3|11
1648218720000|2022-03-25 14:32:00|7275|7269|7276.5|7270.5|7277.5|7271.5|7274.3|7268.3|8
1648218730000|2022-03-25 14:32:10|7276|7270|7275.5|7269.5|7276|7270|7274.7|7268.7|5
1648218740000|2022-03-25 14:32:20|7275.8|7269.8|7275.5|7269.5|7276.7|7270.7|7274.7|7268.7|5
1648218750000|2022-03-25 14:32:30|7275.3|7269.3|7277.5|7271.5|7277.8|7271.8|7275|7269|8
1648218760000|2022-03-25 14:32:40|7277|7271|7276.5|7270.5|7277|7271|7276.5|7270.5|1
1648218770000|2022-03-25 14:32:50|7277.5|7271.5|7278.8|7272.8|7279|7273|7277.5|7271.5|20
1648218780000|2022-03-25 14:33:00|7278.5|7272.5|7278.5|7272.5|7278.5|7272.5|7277.2|7271.2|11
1648218790000|2022-03-25 14:33:10|7279|7273|7279.2|7273.2|7280|7274|7279|7273|3
1648218800000|2022-03-25 14:33:20|7279.7|7273.7|7280|7274|7280|7274|7279.7|7273.7|2
1648218810000|2022-03-25 14:33:30|7280.3|7274.3|7278.7|7272.7|7282|7276|7278.7|7272.7|23
1648218820000|2022-03-25 14:33:40|7278.2|7272.2|7281.5|7275.5|7281.5|7275.5|7278.2|7272.2|18
1648218830000|2022-03-25 14:33:50|7283.5|7277.5|7283|7277|7283.5|7277.5|7283|7277|14
1648218840000|2022-03-25 14:34:00|7284.3|7278.3|7288.7|7282.7|7290|7284|7283.5|7277.5|19
1648218850000|2022-03-25 14:34:10|7289.5|7283.5|7286.7|7280.7|7290|7284|7286.7|7280.7|13
1648218860000|2022-03-25 14:34:20|7287.2|7281.2|7286.2|7280.2|7287.2|7281.2|7284.7|7278.7|7
1648218870000|2022-03-25 14:34:30|7285.7|7279.7|7286|7280|7286.5|7280.5|7285.5|7279.5|6
1648218880000|2022-03-25 14:34:40|7286.2|7280.2|7287|7281|7287|7281|7285.2|7279.2|16
1648218890000|2022-03-25 14:34:50|7286|7280|7285.2|7279.2|7286|7280|7284.7|7278.7|4
1648218900000|2022-03-25 14:35:00|7285.5|7279.5|7282|7276|7285.5|7279.5|7282|7276|39
1648218910000|2022-03-25 14:35:10|7281.2|7275.2|7284.7|7278.7|7284.7|7278.7|7281.2|7275.2|15
1648218920000|2022-03-25 14:35:20|7284.5|7278.5|7283.7|7277.7|7285.7|7279.7|7283.7|7277.7|10
1648218930000|2022-03-25 14:35:30|7283.5|7277.5|7283.7|7277.7|7284.7|7278.7|7283.2|7277.2|13
1648218940000|2022-03-25 14:35:40|7284|7278|7284.2|7278.2|7286.2|7280.2|7284|7278|2
1648218950000|2022-03-25 14:35:50|7283.7|7277.7|7284.2|7278.2|7284.7|7278.7|7283.7|7277.7|1
1648218960000|2022-03-25 14:36:00|7283.7|7277.7|7285.7|7279.7|7286|7280|7283.2|7277.2|9
1648218970000|2022-03-25 14:36:10|7285.9|7279.9|7288.7|7282.7|7288.7|7282.7|7285.9|7279.9|13
1648218980000|2022-03-25 14:36:20|7288.9|7282.9|7287.7|7281.7|7289.2|7283.2|7287.7|7281.7|4
1648218990000|2022-03-25 14:36:30|7287.4|7281.4|7287.7|7281.7|7287.7|7281.7|7287.2|7281.2|0
1648219000000|2022-03-25 14:36:40|7287.2|7281.2|7287.7|7281.7|7287.9|7281.9|7287.2|7281.2|3
1648219010000|2022-03-25 14:36:50|7287.9|7281.9|7289.2|7283.2|7289.5|7283.5|7286.9|7280.9|5
1648219020000|2022-03-25 14:37:00|7288.4|7282.4|7289.4|7283.4|7289.4|7283.4|7288.4|7282.4|4
1648219030000|2022-03-25 14:37:10|7290.2|7284.2|7289.4|7283.4|7290.4|7284.4|7289.4|7283.4|6
1648219040000|2022-03-25 14:37:20|7290.9|7284.9|7293.4|7287.4|7293.4|7287.4|7290.9|7284.9|4
1648219050000|2022-03-25 14:37:30|7292.9|7286.9|7292.7|7286.7|7294.2|7288.2|7292.7|7286.7|22
1648219060000|2022-03-25 14:37:40|7292.4|7286.4|7293.4|7287.4|7293.4|7287.4|7292.4|7286.4|2
1648219070000|2022-03-25 14:37:50|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|7294.4|7288.4|1
1648219080000|2022-03-25 14:38:00|7294.7|7288.7|7300.5|7294.5|7301.9|7295.9|7294.7|7288.7|32
1648219090000|2022-03-25 14:38:10|7298.9|7292.9|7302.7|7296.7|7302.7|7296.7|7298.4|7292.4|11
1648219100000|2022-03-25 14:38:20|7303|7297|7303.5|7297.5|7304.2|7298.2|7303|7297|19
1648219110000|2022-03-25 14:38:30|7303.7|7297.7|7303.2|7297.2|7303.7|7297.7|7303.2|7297.2|9
1648219120000|2022-03-25 14:38:40|7303.5|7297.5|7303.5|7297.5|7303.7|7297.7|7303.5|7297.5|2
1648219130000|2022-03-25 14:38:50|7302.7|7296.7|7304|7298|7304|7298|7302.5|7296.5|4
1648219140000|2022-03-25 14:39:00|7304.4|7298.4|7303.9|7297.9|7304.4|7298.4|7302.2|7296.2|10
1648219150000|2022-03-25 14:39:10|7303.2|7297.2|7302.2|7296.2|7303.9|7297.9|7300.7|7294.7|5
1648219160000|2022-03-25 14:39:20|7302.4|7296.4|7301.9|7295.9|7302.4|7296.4|7301.7|7295.7|1
1648219170000|2022-03-25 14:39:30|7302.2|7296.2|7303.4|7297.4|7304.2|7298.2|7302.2|7296.2|7
1648219180000|2022-03-25 14:39:40|7303.9|7297.9|7304.9|7298.9|7304.9|7298.9|7303.4|7297.4|16
1648219190000|2022-03-25 14:39:50|7304.7|7298.7|7304.4|7298.4|7304.7|7298.7|7304.2|7298.2|3
1648219200000|2022-03-25 14:40:00|7304.2|7298.2|7304.4|7298.4|7304.7|7298.7|7303.7|7297.7|3
1648219210000|2022-03-25 14:40:10|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7
1648219220000|2022-03-25 14:40:20|7303.2|7297.2|7311.2|7305.2|7311.9|7305.9|7302.9|7296.9|30
1648219230000|2022-03-25 14:40:30|7310.9|7304.9|7311.4|7305.4|7312.2|7306.2|7310.7|7304.7|12
1648219240000|2022-03-25 14:40:40|7311.7|7305.7|7311.9|7305.9|7311.9|7305.9|7311.7|7305.7|0
1648219250000|2022-03-25 14:40:50|7311.4|7305.4|7306.9|7300.9|7311.4|7305.4|7306.9|7300.9|7
1648219260000|2022-03-25 14:41:00|7307.2|7301.2|7307.2|7301.2|7308.4|7302.4|7307.2|7301.2|3
1648219270000|2022-03-25 14:41:10|7306.9|7300.9|7306.7|7300.7|7306.9|7300.9|7306.2|7300.2|1
1648219280000|2022-03-25 14:41:20|7306.2|7300.2|7306.9|7300.9|7307.4|7301.4|7306.2|7300.2|9
1648219290000|2022-03-25 14:41:30|7306.7|7300.7|7305|7299|7306.7|7300.7|7304.9|7298.9|4
1648219300000|2022-03-25 14:41:40|7305.2|7299.2|7304|7298|7305.2|7299.2|7303|7297|15
1648219310000|2022-03-25 14:41:50|7305|7299|7306.5|7300.5|7306.7|7300.7|7305|7299|5
1648219320000|2022-03-25 14:42:00|7306.7|7300.7|7308.7|7302.7|7308.7|7302.7|7306.5|7300.5|7
1648219330000|2022-03-25 14:42:10|7308.5|7302.5|7309.2|7303.2|7310.5|7304.5|7308.2|7302.2|5
1648219340000|2022-03-25 14:42:20|7308.7|7302.7|7309.7|7303.7|7309.7|7303.7|7307.2|7301.2|3
1648219350000|2022-03-25 14:42:30|7309.5|7303.5|7306|7300|7309.5|7303.5|7305.7|7299.7|7
1648219360000|2022-03-25 14:42:40|7305.7|7299.7|7304.7|7298.7|7306|7300|7304.7|7298.7|2
1648219370000|2022-03-25 14:42:50|7304.2|7298.2|7302|7296|7304.2|7298.2|7301.7|7295.7|1
1648219380000|2022-03-25 14:43:00|7301.5|7295.5|7299.2|7293.2|7302.5|7296.5|7299.2|7293.2|13
1648219390000|2022-03-25 14:43:10|7298.7|7292.7|7298.3|7292.3|7299.8|7293.8|7298.3|7292.3|9
1648219400000|2022-03-25 14:43:20|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|5
1648219410000|2022-03-25 14:43:30|7298.8|7292.8|7299.8|7293.8|7299.8|7293.8|7298.8|7292.8|18
1648219420000|2022-03-25 14:43:40|7302.8|7296.8|7302.3|7296.3|7302.8|7296.8|7301.7|7295.7|12
1648219430000|2022-03-25 14:43:50|7302.5|7296.5|7307.3|7301.3|7307.3|7301.3|7302.5|7296.5|2
1648219440000|2022-03-25 14:44:00|7306.5|7300.5|7306.5|7300.5|7307.3|7301.3|7305|7299|5
1648219450000|2022-03-25 14:44:10|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|7305.5|7299.5|5
1648219460000|2022-03-25 14:44:20|7307.3|7301.3|7310|7304|7310|7304|7306.5|7300.5|10
1648219470000|2022-03-25 14:44:30|7310.3|7304.3|7309.8|7303.8|7310.8|7304.8|7309.3|7303.3|8
1648219480000|2022-03-25 14:44:40|7309.5|7303.5|7309.8|7303.8|7309.8|7303.8|7309.5|7303.5|0
1648219490000|2022-03-25 14:44:50|7310.3|7304.3|7310|7304|7310.3|7304.3|7310|7304|3
1648219500000|2022-03-25 14:45:00|7310.5|7304.5|7313.5|7307.5|7314.3|7308.3|7310.5|7304.5|20
1648219510000|2022-03-25 14:45:10|7313.3|7307.3|7313.5|7307.5|7313.5|7307.5|7312.5|7306.5|7
1648219520000|2022-03-25 14:45:20|7313.8|7307.8|7313.8|7307.8|7314.3|7308.3|7313.8|7307.8|7
1648219530000|2022-03-25 14:45:30|7313.5|7307.5|7311.5|7305.5|7313.5|7307.5|7311.5|7305.5|2
1648219540000|2022-03-25 14:45:40|7311.3|7305.3|7309.3|7303.3|7311.3|7305.3|7309.3|7303.3|4
1648219550000|2022-03-25 14:45:50|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|3
1648219560000|2022-03-25 14:46:00|7308.5|7302.5|7310.5|7304.5|7310.5|7304.5|7308.5|7302.5|5
1648219570000|2022-03-25 14:46:10|7311.3|7305.3|7312|7306|7312|7306|7311.3|7305.3|3
1648219580000|2022-03-25 14:46:20|7311.1|7305.1|7308.5|7302.5|7311.3|7305.3|7308.5|7302.5|3
1648219590000|2022-03-25 14:46:30|7307.3|7301.3|7304.8|7298.8|7307.5|7301.5|7304.5|7298.5|3
1648219600000|2022-03-25 14:46:40|7305|7299|7304.1|7298.1|7305.1|7299.1|7303.5|7297.5|5
1648219610000|2022-03-25 14:46:50|7302.3|7296.3|7304.1|7298.1|7304.1|7298.1|7302.3|7296.3|15
1648219620000|2022-03-25 14:47:00|7302.8|7296.8|7306.1|7300.1|7306.6|7300.6|7302.8|7296.8|12
1648219630000|2022-03-25 14:47:10|7306.6|7300.6|7306.6|7300.6|7307.4|7301.4|7306.4|7300.4|18
1648219640000|2022-03-25 14:47:20|7306.4|7300.4|7306.6|7300.6|7307.9|7301.9|7306.4|7300.4|3
1648219650000|2022-03-25 14:47:30|7304.4|7298.4|7304.6|7298.6|7305.1|7299.1|7304.1|7298.1|8
1648219660000|2022-03-25 14:47:40|7304.8|7298.8|7300.3|7294.3|7304.8|7298.8|7300.3|7294.3|10
1648219670000|2022-03-25 14:47:50|7299.8|7293.8|7302.5|7296.5|7303.1|7297.1|7299.3|7293.3|7
1648219680000|2022-03-25 14:48:00|7302|7296|7303.3|7297.3|7304|7298|7301.5|7295.5|6
1648219690000|2022-03-25 14:48:10|7303.5|7297.5|7302.5|7296.5|7303.5|7297.5|7302.5|7296.5|1
1648219700000|2022-03-25 14:48:20|7302.3|7296.3|7301.8|7295.8|7302.3|7296.3|7301.5|7295.5|4
1648219710000|2022-03-25 14:48:30|7300.8|7294.8|7301.8|7295.8|7302|7296|7300.8|7294.8|4
1648219720000|2022-03-25 14:48:40|7301.5|7295.5|7299.3|7293.3|7301.5|7295.5|7299|7293|6
1648219730000|2022-03-25 14:48:50|7299.5|7293.5|7300.3|7294.3|7300.3|7294.3|7299.5|7293.5|8
1648219740000|2022-03-25 14:49:00|7300|7294|7297|7291|7300|7294|7297|7291|4
1648219750000|2022-03-25 14:49:10|7296.5|7290.5|7296.5|7290.5|7296.5|7290.5|7296.5|7290.5|1
1648219760000|2022-03-25 14:49:20|7296.3|7290.3|7294.8|7288.8|7296.3|7290.3|7294.5|7288.5|12
1648219770000|2022-03-25 14:49:30|7295|7289|7297.5|7291.5|7297.5|7291.5|7294.8|7288.8|7
1648219780000|2022-03-25 14:49:40|7297|7291|7298.5|7292.5|7298.5|7292.5|7297|7291|7
1648219790000|2022-03-25 14:49:50|7299|7293|7299.7|7293.7|7299.9|7293.9|7298.2|7292.2|5
1648219800000|2022-03-25 14:50:00|7297.2|7291.2|7296.5|7290.5|7297.2|7291.2|7295|7289|27
1648219810000|2022-03-25 14:50:10|7296.7|7290.7|7296.2|7290.2|7296.7|7290.7|7295|7289|5
1648219820000|2022-03-25 14:50:20|7294.7|7288.7|7294.4|7288.4|7294.7|7288.7|7290.9|7284.9|28
1648219830000|2022-03-25 14:50:30|7294.2|7288.2|7293.4|7287.4|7294.2|7288.2|7293.4|7287.4|5
1648219840000|2022-03-25 14:50:40|7293.9|7287.9|7292.9|7286.9|7294.7|7288.7|7292.9|7286.9|2
1648219850000|2022-03-25 14:50:50|7292.7|7286.7|7292.7|7286.7|7293.2|7287.2|7292.7|7286.7|1
1648219870000|2022-03-25 14:51:10|7292.2|7286.2|7294.4|7288.4|7294.4|7288.4|7292.2|7286.2|10
1648219880000|2022-03-25 14:51:20|7294.7|7288.7|7297.9|7291.9|7298.2|7292.2|7294.7|7288.7|11
1648219890000|2022-03-25 14:51:30|7298.2|7292.2|7298.7|7292.7|7299.4|7293.4|7297.9|7291.9|1
1648219900000|2022-03-25 14:51:40|7298.9|7292.9|7298.7|7292.7|7299.2|7293.2|7298.7|7292.7|0
1648219920000|2022-03-25 14:52:00|7298.4|7292.4|7297.2|7291.2|7298.4|7292.4|7297.2|7291.2|4
1648219930000|2022-03-25 14:52:10|7295.7|7289.7|7295.9|7289.9|7296.9|7290.9|7295.4|7289.4|5
1648219940000|2022-03-25 14:52:20|7296.2|7290.2|7297.4|7291.4|7297.4|7291.4|7296.2|7290.2|1
1648219950000|2022-03-25 14:52:30|7297.2|7291.2|7300.7|7294.7|7301|7295|7297.2|7291.2|8
1648219960000|2022-03-25 14:52:40|7300.2|7294.2|7302.5|7296.5|7302.7|7296.7|7300|7294|6
1648219970000|2022-03-25 14:52:50|7302|7296|7305.2|7299.2|7305.2|7299.2|7302|7296|1
1648219980000|2022-03-25 14:53:00|7304.5|7298.5|7304|7298|7305.4|7299.4|7304|7298|8
1648219990000|2022-03-25 14:53:10|7304.2|7298.2|7306|7300|7306|7300|7304|7298|1
1648220000000|2022-03-25 14:53:20|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|0
1648220010000|2022-03-25 14:53:30|7305|7299|7304|7298|7305|7299|7304|7298|4
1648220020000|2022-03-25 14:53:40|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|7303|7297|0
1648220030000|2022-03-25 14:53:50|7304.7|7298.7|7302.2|7296.2|7304.7|7298.7|7301.2|7295.2|7
1648220040000|2022-03-25 14:54:00|7302.5|7296.5|7300.9|7294.9|7302.5|7296.5|7300.9|7294.9|6
1648220050000|2022-03-25 14:54:10|7300.4|7294.4|7303|7297|7303.5|7297.5|7299|7293|6
1648220060000|2022-03-25 14:54:20|7302.2|7296.2|7303.2|7297.2|7303.2|7297.2|7302.2|7296.2|0
1648220070000|2022-03-25 14:54:30|7303.5|7297.5|7303.4|7297.4|7303.7|7297.7|7303.4|7297.4|11
1648220080000|2022-03-25 14:54:40|7303.2|7297.2|7302.9|7296.9|7303.2|7297.2|7302.9|7296.9|4
1648220090000|2022-03-25 14:54:50|7303.2|7297.2|7302.9|7296.9|7303.2|7297.2|7302.9|7296.9|4
1648220100000|2022-03-25 14:55:00|7302.4|7296.4|7300.4|7294.4|7302.4|7296.4|7300.4|7294.4|1
1648220110000|2022-03-25 14:55:10|||||||||1
1648220120000|2022-03-25 14:55:20|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|2
1648220130000|2022-03-25 14:55:30|7299.9|7293.9|7297.2|7291.2|7299.9|7293.9|7297.2|7291.2|3
1648220140000|2022-03-25 14:55:40|7298.9|7292.9|7299.4|7293.4|7299.4|7293.4|7297.4|7291.4|9
1648220150000|2022-03-25 14:55:50|7299.2|7293.2|7300.5|7294.5|7300.5|7294.5|7298.2|7292.2|7
1648220160000|2022-03-25 14:56:00|7300.2|7294.2|7302.2|7296.2|7302.2|7296.2|7300|7294|11
1648220170000|2022-03-25 14:56:10|7302|7296|7303.2|7297.2|7303.5|7297.5|7300.5|7294.5|19
1648220180000|2022-03-25 14:56:20|7303.4|7297.4|7303.7|7297.7|7303.7|7297.7|7303.4|7297.4|0
1648220190000|2022-03-25 14:56:30|7303.9|7297.9|7309.7|7303.7|7311.5|7305.5|7303.2|7297.2|21
1648220200000|2022-03-25 14:56:40|7309.2|7303.2|7310.7|7304.7|7310.7|7304.7|7309.2|7303.2|5
1648220210000|2022-03-25 14:56:50|7310.9|7304.9|7311.7|7305.7|7311.7|7305.7|7310.4|7304.4|7
1648220220000|2022-03-25 14:57:00|7310.2|7304.2|7310.9|7304.9|7311.2|7305.2|7310.2|7304.2|4
1648220230000|2022-03-25 14:57:10|7311.7|7305.7|7314.5|7308.5|7315.5|7309.5|7311.7|7305.7|12
1648220240000|2022-03-25 14:57:20|7314.7|7308.7|7312.5|7306.5|7314.7|7308.7|7312.5|7306.5|5
1648220250000|2022-03-25 14:57:30|7312.7|7306.7|7311.5|7305.5|7313.5|7307.5|7311.5|7305.5|6
1648220260000|2022-03-25 14:57:40|7309.5|7303.5|7308.5|7302.5|7309.5|7303.5|7308.5|7302.5|4
1648220270000|2022-03-25 14:57:50|7309.5|7303.5|7308.5|7302.5|7309.5|7303.5|7308.5|7302.5|9
1648220280000|2022-03-25 14:58:00|7308|7302|7305.5|7299.5|7308|7302|7305.2|7299.2|4
1648220290000|2022-03-25 14:58:10|7305|7299|7306.5|7300.5|7308|7302|7305|7299|6
1648220300000|2022-03-25 14:58:20|7308.7|7302.7|7306.7|7300.7|7308.7|7302.7|7306.7|7300.7|4
1648220310000|2022-03-25 14:58:30|7306.4|7300.4|7305.4|7299.4|7306.4|7300.4|7304.7|7298.7|9
1648220320000|2022-03-25 14:58:40|7305.7|7299.7|7305.9|7299.9|7305.9|7299.9|7304.6|7298.6|25
1648220330000|2022-03-25 14:58:50|7305.7|7299.7|7305.9|7299.9|7307.9|7301.9|7305.4|7299.4|5
1648220340000|2022-03-25 14:59:00|7305.4|7299.4|7304.9|7298.9|7305.7|7299.7|7304.9|7298.9|4
1648220350000|2022-03-25 14:59:10|7305.4|7299.4|7308.7|7302.7|7308.7|7302.7|7304.9|7298.9|13
1648220360000|2022-03-25 14:59:20|7310.5|7304.5|7307.9|7301.9|7310.5|7304.5|7307.9|7301.9|6
1648220370000|2022-03-25 14:59:30|7308.7|7302.7|7307.9|7301.9|7308.7|7302.7|7307.9|7301.9|3
1648220380000|2022-03-25 14:59:40|7307.7|7301.7|7304.9|7298.9|7307.7|7301.7|7304.9|7298.9|16
1648220390000|2022-03-25 14:59:50|7304.7|7298.7|7306.9|7300.9|7306.9|7300.9|7303.9|7297.9|16
1648220400000|2022-03-25 15:00:00|7307.2|7301.2|7307.9|7301.9|7309.7|7303.7|7306.1|7300.1|10
1648220410000|2022-03-25 15:00:10|7308.6|7302.6|7308.9|7302.9|7308.9|7302.9|7308.6|7302.6|2
1648220420000|2022-03-25 15:00:20|7307.4|7301.4|7306.4|7300.4|7307.4|7301.4|7306.2|7300.2|10
1648220430000|2022-03-25 15:00:30|7305.7|7299.7|7296.8|7290.8|7305.7|7299.7|7295.8|7289.8|43
1648220440000|2022-03-25 15:00:40|7297.1|7291.1|7298.8|7292.8|7298.8|7292.8|7297.1|7291.1|4
1648220450000|2022-03-25 15:00:50|7299.3|7293.3|7303.1|7297.1|7303.1|7297.1|7298.8|7292.8|16
1648220460000|2022-03-25 15:01:00|7302.8|7296.8|7303.3|7297.3|7303.3|7297.3|7302.3|7296.3|7
1648220470000|2022-03-25 15:01:10|7303.6|7297.6|7307.1|7301.1|7307.1|7301.1|7303.6|7297.6|23
1648220480000|2022-03-25 15:01:20|7306.6|7300.6|7306.3|7300.3|7306.8|7300.8|7305.8|7299.8|8
1648220490000|2022-03-25 15:01:30|7306.6|7300.6|7308.1|7302.1|7308.1|7302.1|7306.6|7300.6|5
1648220510000|2022-03-25 15:01:50|7308.6|7302.6|7310.8|7304.8|7310.8|7304.8|7308.6|7302.6|5
1648220520000|2022-03-25 15:02:00|7311.1|7305.1|7311.6|7305.6|7311.6|7305.6|7310.3|7304.3|8
1648220530000|2022-03-25 15:02:10|7311.8|7305.8|7310.8|7304.8|7311.8|7305.8|7310.8|7304.8|1
1648220540000|2022-03-25 15:02:20|7311.3|7305.3|7312.6|7306.6|7312.8|7306.8|7311.3|7305.3|6
1648220550000|2022-03-25 15:02:30|||||||||3
1648220560000|2022-03-25 15:02:40|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|1
1648220570000|2022-03-25 15:02:50|||||||||2
1648220580000|2022-03-25 15:03:00|7313|7307|7313.3|7307.3|7313.3|7307.3|7312|7306|6
1648220590000|2022-03-25 15:03:10|7313.6|7307.6|7313.8|7307.8|7315.6|7309.6|7313.5|7307.5|11
1648220600000|2022-03-25 15:03:20|7314.6|7308.6|7320.8|7314.8|7320.8|7314.8|7314.3|7308.3|13
1648220610000|2022-03-25 15:03:30|7321.5|7315.5|7325.6|7319.6|7325.6|7319.6|7321.5|7315.5|13
1648220620000|2022-03-25 15:03:40|7325.1|7319.1|7325.8|7319.8|7325.8|7319.8|7324.1|7318.1|7
1648220630000|2022-03-25 15:03:50|7326.1|7320.1|7331.8|7325.8|7331.8|7325.8|7324.8|7318.8|24
1648220640000|2022-03-25 15:04:00|7332.3|7326.3|7332.8|7326.8|7335.6|7329.6|7332.3|7326.3|23
1648220650000|2022-03-25 15:04:10|7333.4|7327.4|7334.6|7328.6|7335.1|7329.1|7333.4|7327.4|8
1648220660000|2022-03-25 15:04:20|7333.6|7327.6|7331.1|7325.1|7334.6|7328.6|7331.1|7325.1|12
1648220670000|2022-03-25 15:04:30|7330.8|7324.8|7324.3|7318.3|7330.8|7324.8|7323.8|7317.8|11
1648220680000|2022-03-25 15:04:40|7324.1|7318.1|7323.6|7317.6|7324.1|7318.1|7323.1|7317.1|1
1648220690000|2022-03-25 15:04:50|7322.8|7316.8|7321.3|7315.3|7322.8|7316.8|7321.1|7315.1|10
1648220700000|2022-03-25 15:05:00|7320.1|7314.1|7319.4|7313.4|7322.6|7316.6|7319.4|7313.4|10
1648220710000|2022-03-25 15:05:10|7320.1|7314.1|7319.9|7313.9|7321.4|7315.4|7319.9|7313.9|9
1648220720000|2022-03-25 15:05:20|7320.8|7314.8|7321.3|7315.3|7322.1|7316.1|7319.1|7313.1|20
1648220730000|2022-03-25 15:05:30|7321.6|7315.6|7322.6|7316.6|7322.6|7316.6|7321.6|7315.6|1
1648220740000|2022-03-25 15:05:40|7322.8|7316.8|7327.4|7321.4|7328.9|7322.9|7322.8|7316.8|26
1648220750000|2022-03-25 15:05:50|7326.1|7320.1|7329.9|7323.9|7329.9|7323.9|7326.1|7320.1|13
1648220760000|2022-03-25 15:06:00|7332.9|7326.9|7333.6|7327.6|7334.9|7328.9|7332.9|7326.9|16
1648220770000|2022-03-25 15:06:10|7334.6|7328.6|7334.6|7328.6|7335.4|7329.4|7334.6|7328.6|6
1648220780000|2022-03-25 15:06:20|7334.4|7328.4|7330.6|7324.6|7334.4|7328.4|7329.1|7323.1|4
1648220790000|2022-03-25 15:06:30|7330.4|7324.4|7324.1|7318.1|7330.4|7324.4|7324.1|7318.1|6
1648220800000|2022-03-25 15:06:40|7322.8|7316.8|7324.4|7318.4|7325.1|7319.1|7322.8|7316.8|10
1648220810000|2022-03-25 15:06:50|7324.6|7318.6|7325.6|7319.6|7325.9|7319.9|7324.4|7318.4|3
1648220820000|2022-03-25 15:07:00|7325.9|7319.9|7329.6|7323.6|7330.1|7324.1|7323.9|7317.9|21
1648220830000|2022-03-25 15:07:10|7329.9|7323.9|7329.4|7323.4|7330.1|7324.1|7328.9|7322.9|4
1648220840000|2022-03-25 15:07:20|7331.7|7325.7|7330.9|7324.9|7332.9|7326.9|7330.9|7324.9|9
1648220850000|2022-03-25 15:07:30|7329.6|7323.6|7328.6|7322.6|7329.6|7323.6|7328.6|7322.6|7
1648220860000|2022-03-25 15:07:40|7329.1|7323.1|7329.3|7323.3|7330.1|7324.1|7329.1|7323.1|5
1648220870000|2022-03-25 15:07:50|7329.1|7323.1|7326.1|7320.1|7329.1|7323.1|7325.8|7319.8|2
1648220880000|2022-03-25 15:08:00|7325.8|7319.8|7324.8|7318.8|7326.8|7320.8|7324.6|7318.6|13
1648220890000|2022-03-25 15:08:10|7325.1|7319.1|7324.6|7318.6|7326.3|7320.3|7324.6|7318.6|7
1648220900000|2022-03-25 15:08:20|7324.3|7318.3|7324.1|7318.1|7325.6|7319.6|7324.1|7318.1|5
1648220910000|2022-03-25 15:08:30|7324.3|7318.3|7326.8|7320.8|7326.8|7320.8|7324.3|7318.3|3
1648220920000|2022-03-25 15:08:40|7327.1|7321.1|7324.1|7318.1|7327.1|7321.1|7324.1|7318.1|2
1648220930000|2022-03-25 15:08:50|7323.6|7317.6|7327.3|7321.3|7328.6|7322.6|7323.6|7317.6|17
1648220940000|2022-03-25 15:09:00|7327.1|7321.1|7327.9|7321.9|7328.1|7322.1|7327.1|7321.1|5
1648220950000|2022-03-25 15:09:10|7328.1|7322.1|7330.4|7324.4|7330.4|7324.4|7328.1|7322.1|7
1648220960000|2022-03-25 15:09:20|7330.6|7324.6|7331.6|7325.6|7334.1|7328.1|7330.4|7324.4|7
1648220970000|2022-03-25 15:09:30|7330.8|7324.8|7330.6|7324.6|7331.6|7325.6|7330.6|7324.6|4
1648220980000|2022-03-25 15:09:40|7331.6|7325.6|7327.3|7321.3|7331.6|7325.6|7327.3|7321.3|6
1648220990000|2022-03-25 15:09:50|7326.8|7320.8|7327.1|7321.1|7327.1|7321.1|7325.3|7319.3|8
1648221000000|2022-03-25 15:10:00|7327.6|7321.6|7326.6|7320.6|7328.4|7322.4|7326.6|7320.6|5
1648221010000|2022-03-25 15:10:10|7327.8|7321.8|7328.1|7322.1|7329.3|7323.3|7327.3|7321.3|4
1648221020000|2022-03-25 15:10:20|7328.6|7322.6|7324.8|7318.8|7328.6|7322.6|7324.8|7318.8|5
1648221030000|2022-03-25 15:10:30|7325.1|7319.1|7324.3|7318.3|7325.6|7319.6|7324.3|7318.3|3
1648221040000|2022-03-25 15:10:40|7324.1|7318.1|7325.1|7319.1|7325.3|7319.3|7324.1|7318.1|5
1648221050000|2022-03-25 15:10:50|7324.9|7318.9|7326.1|7320.1|7326.8|7320.8|7324.9|7318.9|1
1648221060000|2022-03-25 15:11:00|7325.7|7319.7|7324.9|7318.9|7325.7|7319.7|7323.1|7317.1|13
1648221070000|2022-03-25 15:11:10|7324.6|7318.6|7323.4|7317.4|7324.6|7318.6|7323.4|7317.4|4
1648221080000|2022-03-25 15:11:20|7322.9|7316.9|7324.6|7318.6|7324.6|7318.6|7322.4|7316.4|1
1648221090000|2022-03-25 15:11:30|7324.4|7318.4|7325.4|7319.4|7325.7|7319.7|7324.4|7318.4|3
1648221100000|2022-03-25 15:11:40|7325.6|7319.6|7326.4|7320.4|7326.4|7320.4|7324.6|7318.6|15
1648221110000|2022-03-25 15:11:50|7326.7|7320.7|7328.9|7322.9|7328.9|7322.9|7325.6|7319.6|3
1648221120000|2022-03-25 15:12:00|7327.9|7321.9|7329.2|7323.2|7329.6|7323.6|7327.9|7321.9|9
1648221130000|2022-03-25 15:12:10|7328.7|7322.7|7329.2|7323.2|7329.4|7323.4|7327.4|7321.4|11
1648221140000|2022-03-25 15:12:20|7328.6|7322.6|7328.2|7322.2|7331.2|7325.2|7327.7|7321.7|9
1648221150000|2022-03-25 15:12:30|7327.2|7321.2|7330.1|7324.1|7330.9|7324.9|7327.2|7321.2|8
1648221160000|2022-03-25 15:12:40|7329.9|7323.9|7332.7|7326.7|7332.7|7326.7|7329.9|7323.9|27
1648221170000|2022-03-25 15:12:50|7332.9|7326.9|7331.7|7325.7|7333.4|7327.4|7331.7|7325.7|3
1648221180000|2022-03-25 15:13:00|7330.2|7324.2|7329.9|7323.9|7330.2|7324.2|7327.7|7321.7|6
1648221190000|2022-03-25 15:13:10|7330.2|7324.2|7329.9|7323.9|7330.7|7324.7|7329.7|7323.7|1
1648221200000|2022-03-25 15:13:20|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|7330.9|7324.9|1
1648221210000|2022-03-25 15:13:30|7330.7|7324.7|7331.7|7325.7|7331.7|7325.7|7330.7|7324.7|0
1648221220000|2022-03-25 15:13:40|7330.5|7324.5|7327.9|7321.9|7330.5|7324.5|7327.9|7321.9|1
1648221230000|2022-03-25 15:13:50|7327.4|7321.4|7326.9|7320.9|7327.9|7321.9|7326.4|7320.4|3
1648221240000|2022-03-25 15:14:00|7326.4|7320.4|7324.9|7318.9|7326.4|7320.4|7324.9|7318.9|5
1648221250000|2022-03-25 15:14:10|7324.6|7318.6|7327.2|7321.2|7330.7|7324.7|7324.1|7318.1|23
1648221260000|2022-03-25 15:14:20|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7328.2|7322.2|24
1648221270000|2022-03-25 15:14:30|7331.2|7325.2|7337|7331|7337|7331|7330.7|7324.7|32
1648221280000|2022-03-25 15:14:40|7336.5|7330.5|7337|7331|7338.2|7332.2|7336.5|7330.5|6
1648221290000|2022-03-25 15:14:50|7336.2|7330.2|7336.7|7330.7|7337|7331|7335.4|7329.4|13
1648221300000|2022-03-25 15:15:00|7336.2|7330.2|7339.2|7333.2|7339.2|7333.2|7336.2|7330.2|4
1648221310000|2022-03-25 15:15:10|7339.9|7333.9|7340.4|7334.4|7342.7|7336.7|7339.9|7333.9|59
1648221320000|2022-03-25 15:15:20|7340.7|7334.7|7341.7|7335.7|7341.7|7335.7|7340.7|7334.7|0
1648221330000|2022-03-25 15:15:30|7341.9|7335.9|7337.9|7331.9|7342.7|7336.7|7337.9|7331.9|16
1648221340000|2022-03-25 15:15:40|7338.4|7332.4|7335.9|7329.9|7338.7|7332.7|7334.9|7328.9|14
1648221350000|2022-03-25 15:15:50|7336.1|7330.1|7334.4|7328.4|7336.1|7330.1|7333.9|7327.9|5
1648221360000|2022-03-25 15:16:00|7335.1|7329.1|7333.6|7327.6|7335.1|7329.1|7332.9|7326.9|19
1648221370000|2022-03-25 15:16:10|7334.6|7328.6|7332.9|7326.9|7336.1|7330.1|7332.9|7326.9|5
1648221380000|2022-03-25 15:16:20|7332.4|7326.4|7333.6|7327.6|7334.4|7328.4|7332.4|7326.4|6
1648221390000|2022-03-25 15:16:30|7334.1|7328.1|7336.6|7330.6|7336.6|7330.6|7334.1|7328.1|6
1648221400000|2022-03-25 15:16:40|7336.1|7330.1|7336.1|7330.1|7336.1|7330.1|7336.1|7330.1|0
1648221410000|2022-03-25 15:16:50|7335.9|7329.9|7334.9|7328.9|7335.9|7329.9|7334.6|7328.6|5
1648221420000|2022-03-25 15:17:00|7334.6|7328.6|7334.9|7328.9|7334.9|7328.9|7333.6|7327.6|9
1648221430000|2022-03-25 15:17:10|7335.4|7329.4|7336.4|7330.4|7336.4|7330.4|7334.9|7328.9|8
1648221440000|2022-03-25 15:17:20|7333.1|7327.1|7331.1|7325.1|7333.1|7327.1|7330.1|7324.1|19
1648221450000|2022-03-25 15:17:30|7330.9|7324.9|7330.1|7324.1|7330.9|7324.9|7330.1|7324.1|1
1648221460000|2022-03-25 15:17:40|7329.6|7323.6|7329.9|7323.9|7330.4|7324.4|7329.6|7323.6|13
1648221470000|2022-03-25 15:17:50|7329.3|7323.3|7330.4|7324.4|7330.4|7324.4|7329.1|7323.1|3
1648221480000|2022-03-25 15:18:00|7329.4|7323.4|7330.9|7324.9|7330.9|7324.9|7329.1|7323.1|6
1648221490000|2022-03-25 15:18:10|7330.6|7324.6|7332.4|7326.4|7332.9|7326.9|7330.6|7324.6|18
1648221510000|2022-03-25 15:18:30|7332.8|7326.8|7335.9|7329.9|7335.9|7329.9|7332.8|7326.8|6
1648221520000|2022-03-25 15:18:40|7335.4|7329.4|7334.1|7328.1|7335.4|7329.4|7333.3|7327.3|6
1648221530000|2022-03-25 15:18:50|7334.3|7328.3|7333.6|7327.6|7334.3|7328.3|7332.6|7326.6|8
1648221540000|2022-03-25 15:19:00|7334.3|7328.3|7334.6|7328.6|7335.1|7329.1|7334.3|7328.3|4
1648221550000|2022-03-25 15:19:10|7334.8|7328.8|7335.6|7329.6|7335.6|7329.6|7334.8|7328.8|1
1648221560000|2022-03-25 15:19:20|7335.3|7329.3|7335.6|7329.6|7335.6|7329.6|7335.1|7329.1|2
1648221570000|2022-03-25 15:19:30|7335.8|7329.8|7338.3|7332.3|7338.6|7332.6|7335.8|7329.8|11
1648221580000|2022-03-25 15:19:40|7338.6|7332.6|7336.8|7330.8|7338.6|7332.6|7336.8|7330.8|3
1648221590000|2022-03-25 15:19:50|7337.4|7331.4|7338.3|7332.3|7338.6|7332.6|7337.4|7331.4|2
1648221600000|2022-03-25 15:20:00|7338.6|7332.6|7337.8|7331.8|7338.9|7332.9|7337.8|7331.8|12
1648221610000|2022-03-25 15:20:10|7336.6|7330.6|7337.6|7331.6|7337.8|7331.8|7336.3|7330.3|10
1648221620000|2022-03-25 15:20:20|7337.3|7331.3|7336.6|7330.6|7337.3|7331.3|7335.8|7329.8|4
1648221630000|2022-03-25 15:20:30|7336.3|7330.3|7336.8|7330.8|7336.8|7330.8|7335.8|7329.8|3
1648221640000|2022-03-25 15:20:40|7336.6|7330.6|7336.8|7330.8|7336.8|7330.8|7336.3|7330.3|0
1648221650000|2022-03-25 15:20:50|7337.1|7331.1|7336.8|7330.8|7337.1|7331.1|7336.1|7330.1|3
1648221660000|2022-03-25 15:21:00|7337.1|7331.1|7336.1|7330.1|7337.8|7331.8|7336.1|7330.1|7
1648221670000|2022-03-25 15:21:10|7335.6|7329.6|7335.6|7329.6|7335.8|7329.8|7335.6|7329.6|0
1648221680000|2022-03-25 15:21:20|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|7337.8|7331.8|2
1648221690000|2022-03-25 15:21:30|7338.1|7332.1|7338.6|7332.6|7339.1|7333.1|7337.8|7331.8|10
1648221710000|2022-03-25 15:21:50|7338.3|7332.3|7335.3|7329.3|7338.3|7332.3|7335.3|7329.3|8
1648221720000|2022-03-25 15:22:00|7334.8|7328.8|7335.8|7329.8|7336.3|7330.3|7334.8|7328.8|6
1648221730000|2022-03-25 15:22:10|7336.1|7330.1|7338.1|7332.1|7339.1|7333.1|7336.1|7330.1|6
1648221740000|2022-03-25 15:22:20|7338.6|7332.6|7338.4|7332.4|7338.6|7332.6|7338.4|7332.4|1
1648221750000|2022-03-25 15:22:30|7339.1|7333.1|7339.1|7333.1|7339.1|7333.1|7338.9|7332.9|5
1648221760000|2022-03-25 15:22:40|7338.4|7332.4|7339.1|7333.1|7339.1|7333.1|7338.4|7332.4|5
1648221770000|2022-03-25 15:22:50|7338.9|7332.9|7339.4|7333.4|7339.6|7333.6|7338.9|7332.9|5
1648221780000|2022-03-25 15:23:00|7341.4|7335.4|7343.6|7337.6|7344.1|7338.1|7341.1|7335.1|33
1648221790000|2022-03-25 15:23:10|7343.1|7337.1|7339.6|7333.6|7343.1|7337.1|7339.6|7333.6|15
1648221800000|2022-03-25 15:23:20|7340.6|7334.6|7339.6|7333.6|7340.6|7334.6|7339.1|7333.1|1
1648221810000|2022-03-25 15:23:30|7339.4|7333.4|7338.4|7332.4|7339.4|7333.4|7337.4|7331.4|7
1648221820000|2022-03-25 15:23:40|7337.9|7331.9|7336.4|7330.4|7337.9|7331.9|7336.4|7330.4|2
1648221830000|2022-03-25 15:23:50|7337.4|7331.4|7336.4|7330.4|7337.4|7331.4|7336.4|7330.4|1
1648221840000|2022-03-25 15:24:00|7336.6|7330.6|7337.1|7331.1|7338.4|7332.4|7336.4|7330.4|13
1648221850000|2022-03-25 15:24:10|7337.4|7331.4|7338.4|7332.4|7338.6|7332.6|7337.4|7331.4|3
1648221860000|2022-03-25 15:24:20|||||||||1
1648221870000|2022-03-25 15:24:30|7338.1|7332.1|7338.4|7332.4|7338.4|7332.4|7337.9|7331.9|2
1648221880000|2022-03-25 15:24:40|7337.9|7331.9|7338.4|7332.4|7338.4|7332.4|7337.6|7331.6|3
1648221890000|2022-03-25 15:24:50|7337.9|7331.9|7336.8|7330.8|7337.9|7331.9|7336.8|7330.8|2
1648221900000|2022-03-25 15:25:00|7337.3|7331.3|7337.8|7331.8|7338.8|7332.8|7337.1|7331.1|8
1648221910000|2022-03-25 15:25:10|7337.6|7331.6|7337.3|7331.3|7337.6|7331.6|7337.3|7331.3|0
1648221920000|2022-03-25 15:25:20|7338.1|7332.1|7338.8|7332.8|7339.1|7333.1|7338.1|7332.1|11
1648221930000|2022-03-25 15:25:30|7339.1|7333.1|7338.8|7332.8|7339.1|7333.1|7338.3|7332.3|5
1648221940000|2022-03-25 15:25:40|7339.1|7333.1|7338.3|7332.3|7339.8|7333.8|7338.3|7332.3|17
1648221950000|2022-03-25 15:25:50|7338.8|7332.8|7339.3|7333.3|7339.6|7333.6|7338.8|7332.8|15
1648221960000|2022-03-25 15:26:00|7338.3|7332.3|7337.8|7331.8|7338.8|7332.8|7337.8|7331.8|34
1648221970000|2022-03-25 15:26:10|7337.3|7331.3|7341.3|7335.3|7341.3|7335.3|7337.3|7331.3|9
1648221980000|2022-03-25 15:26:20|7342.3|7336.3|7344.8|7338.8|7344.8|7338.8|7341.8|7335.8|11
1648221990000|2022-03-25 15:26:30|7344.1|7338.1|7341.8|7335.8|7344.3|7338.3|7340.8|7334.8|11
1648222000000|2022-03-25 15:26:40|7341.3|7335.3|7340.8|7334.8|7341.3|7335.3|7339.8|7333.8|7
1648222010000|2022-03-25 15:26:50|7340.5|7334.5|7340.3|7334.3|7340.6|7334.6|7339.8|7333.8|1
1648222020000|2022-03-25 15:27:00|7340.6|7334.6|7340.8|7334.8|7341.1|7335.1|7340.6|7334.6|5
1648222030000|2022-03-25 15:27:10|7339.8|7333.8|7341.3|7335.3|7342.3|7336.3|7339.8|7333.8|11
1648222040000|2022-03-25 15:27:20|7341.5|7335.5|7342.3|7336.3|7342.3|7336.3|7341.3|7335.3|1
1648222050000|2022-03-25 15:27:30|7342.5|7336.5|7341.3|7335.3|7342.8|7336.8|7341.3|7335.3|1
1648222060000|2022-03-25 15:27:40|7341|7335|7342.3|7336.3|7342.8|7336.8|7340.8|7334.8|14
1648222070000|2022-03-25 15:27:50|7343.1|7337.1|7349.1|7343.1|7349.1|7343.1|7342.8|7336.8|6
1648222080000|2022-03-25 15:28:00|7350.1|7344.1|7351.1|7345.1|7351.6|7345.6|7349.9|7343.9|7
1648222090000|2022-03-25 15:28:10|7350.6|7344.6|7351.6|7345.6|7351.6|7345.6|7350.3|7344.3|1
1648222100000|2022-03-25 15:28:20|7351.3|7345.3|7350.6|7344.6|7351.3|7345.3|7350.6|7344.6|3
1648222110000|2022-03-25 15:28:30|7350.8|7344.8|7358.3|7352.3|7358.5|7352.5|7350.8|7344.8|7
1648222120000|2022-03-25 15:28:40|7359.8|7353.8|7361.3|7355.3|7362.1|7356.1|7357.8|7351.8|26
1648222130000|2022-03-25 15:28:50|7361.6|7355.6|7365.6|7359.6|7365.6|7359.6|7361.3|7355.3|10
1648222140000|2022-03-25 15:29:00|7364.5|7358.5|7365.1|7359.1|7365.1|7359.1|7361.3|7355.3|9
1648222150000|2022-03-25 15:29:10|7364.6|7358.6|7362.3|7356.3|7365.6|7359.6|7361.6|7355.6|11
1648222160000|2022-03-25 15:29:20|7362.1|7356.1|7360.1|7354.1|7362.1|7356.1|7360|7354|6
1648222170000|2022-03-25 15:29:30|7360.3|7354.3|7358.8|7352.8|7360.6|7354.6|7358.8|7352.8|4
1648222180000|2022-03-25 15:29:40|7358.6|7352.6|7356.5|7350.5|7358.8|7352.8|7356.5|7350.5|9
1648222190000|2022-03-25 15:29:50|7353.3|7347.3|7353|7347|7353.5|7347.5|7353|7347|5
1648222200000|2022-03-25 15:30:00|7353.3|7347.3|7354.8|7348.8|7355.8|7349.8|7353.3|7347.3|9
1648222210000|2022-03-25 15:30:10|7357.8|7351.8|7355.3|7349.3|7358.1|7352.1|7355.3|7349.3|6
1648222220000|2022-03-25 15:30:20|7354.8|7348.8|7352.8|7346.8|7355.3|7349.3|7352.5|7346.5|8
1648222230000|2022-03-25 15:30:30|7352.5|7346.5|7353.3|7347.3|7353.3|7347.3|7352|7346|1
1648222240000|2022-03-25 15:30:40|7353.5|7347.5|7353.3|7347.3|7354.6|7348.6|7353.3|7347.3|4
1648222250000|2022-03-25 15:30:50|7353.5|7347.5|7355.1|7349.1|7355.3|7349.3|7353.5|7347.5|9
1648222260000|2022-03-25 15:31:00|7354.8|7348.8|7358|7352|7358.5|7352.5|7354.3|7348.3|4
1648222270000|2022-03-25 15:31:10|7358.5|7352.5|7359.8|7353.8|7360|7354|7358.5|7352.5|4
1648222280000|2022-03-25 15:31:20|7360.5|7354.5|7363.8|7357.8|7363.8|7357.8|7360.5|7354.5|5
1648222290000|2022-03-25 15:31:30|7364.1|7358.1|7362.8|7356.8|7364.1|7358.1|7360.3|7354.3|5
1648222300000|2022-03-25 15:31:40|7362.5|7356.5|7361.8|7355.8|7364|7358|7361.8|7355.8|7
1648222310000|2022-03-25 15:31:50|7362.3|7356.3|7360.8|7354.8|7363.3|7357.3|7360.8|7354.8|1
1648222320000|2022-03-25 15:32:00|7361.3|7355.3|7362.8|7356.8|7363.3|7357.3|7361.3|7355.3|15
1648222330000|2022-03-25 15:32:10|7365.5|7359.5|7361.5|7355.5|7365.5|7359.5|7361.5|7355.5|4
1648222340000|2022-03-25 15:32:20|7362.3|7356.3|7361.6|7355.6|7362.3|7356.3|7360.6|7354.6|14
1648222350000|2022-03-25 15:32:30|7362.1|7356.1|7364.3|7358.3|7364.3|7358.3|7362.1|7356.1|3
1648222360000|2022-03-25 15:32:40|7364.5|7358.5|7361.8|7355.8|7364.5|7358.5|7361.8|7355.8|10
1648222370000|2022-03-25 15:32:50|7362.3|7356.3|7362.3|7356.3|7363.8|7357.8|7362.3|7356.3|4
1648222380000|2022-03-25 15:33:00|7361.1|7355.1|7357.5|7351.5|7361.3|7355.3|7356.6|7350.6|23
1648222390000|2022-03-25 15:33:10|7357.3|7351.3|7354.3|7348.3|7357.3|7351.3|7353.5|7347.5|3
1648222400000|2022-03-25 15:33:20|7354.5|7348.5|7356|7350|7356|7350|7354.5|7348.5|9
1648222410000|2022-03-25 15:33:30|7356.8|7350.8|7356.8|7350.8|7357|7351|7356.8|7350.8|3
1648222420000|2022-03-25 15:33:40|7357|7351|7358.3|7352.3|7358.3|7352.3|7357|7351|9
1648222430000|2022-03-25 15:33:50|7357.8|7351.8|7356.8|7350.8|7357.8|7351.8|7356.8|7350.8|3
1648222440000|2022-03-25 15:34:00|7358.5|7352.5|7357|7351|7358.5|7352.5|7357|7351|1
1648222450000|2022-03-25 15:34:10|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|2
1648222470000|2022-03-25 15:34:30|7358.3|7352.3|7359|7353|7359|7353|7358.3|7352.3|1
1648222480000|2022-03-25 15:34:40|7359.5|7353.5|7358.8|7352.8|7359.5|7353.5|7358.8|7352.8|1
1648222490000|2022-03-25 15:34:50|7357.5|7351.5|7355.8|7349.8|7357.5|7351.5|7354.5|7348.5|11
1648222500000|2022-03-25 15:35:00|7355.5|7349.5|7356.3|7350.3|7356.8|7350.8|7355.3|7349.3|9
1648222510000|2022-03-25 15:35:10|7356.5|7350.5|7354.8|7348.8|7356.8|7350.8|7354.8|7348.8|2
1648222520000|2022-03-25 15:35:20|7355|7349|7355|7349|7355.5|7349.5|7355|7349|4
1648222530000|2022-03-25 15:35:30|7355.5|7349.5|7355|7349|7356.8|7350.8|7354.8|7348.8|12
1648222540000|2022-03-25 15:35:40|7356.3|7350.3|7353|7347|7356.5|7350.5|7353|7347|6
1648222550000|2022-03-25 15:35:50|7353.5|7347.5|7351.5|7345.5|7353.5|7347.5|7350.8|7344.8|7
1648222560000|2022-03-25 15:36:00|7351.3|7345.3|7346.8|7340.8|7351.3|7345.3|7346.3|7340.3|10
1648222570000|2022-03-25 15:36:10|7347|7341|7344.5|7338.5|7347|7341|7344.5|7338.5|3
1648222580000|2022-03-25 15:36:20|7345|7339|7348|7342|7348|7342|7345|7339|10
1648222590000|2022-03-25 15:36:30|7347.5|7341.5|7348.2|7342.2|7348.2|7342.2|7347.2|7341.2|1
1648222600000|2022-03-25 15:36:40|7348.5|7342.5|7349.2|7343.2|7349.2|7343.2|7348.5|7342.5|1
1648222610000|2022-03-25 15:36:50|7347.2|7341.2|7347.5|7341.5|7348.2|7342.2|7344.7|7338.7|24
1648222620000|2022-03-25 15:37:00|7348|7342|7351|7345|7351|7345|7347.5|7341.5|3
1648222630000|2022-03-25 15:37:10|7351.8|7345.8|7352.3|7346.3|7352.3|7346.3|7351.8|7345.8|3
1648222640000|2022-03-25 15:37:20|7352.8|7346.8|7354.3|7348.3|7354.3|7348.3|7351.3|7345.3|15
1648222650000|2022-03-25 15:37:30|7354|7348|7354|7348|7355|7349|7354|7348|6
1648222660000|2022-03-25 15:37:40|7354.3|7348.3|7357.3|7351.3|7357.5|7351.5|7354.3|7348.3|9
1648222670000|2022-03-25 15:37:50|7357.5|7351.5|7356.8|7350.8|7357.5|7351.5|7356.8|7350.8|0
1648222680000|2022-03-25 15:38:00|7357|7351|7354.5|7348.5|7357.5|7351.5|7354.5|7348.5|9
1648222690000|2022-03-25 15:38:10|7356|7350|7357.8|7351.8|7357.8|7351.8|7354.8|7348.8|14
1648222700000|2022-03-25 15:38:20|7358|7352|7357.3|7351.3|7358|7352|7357.3|7351.3|1
1648222710000|2022-03-25 15:38:30|7353.5|7347.5|7348.8|7342.8|7353.8|7347.8|7348.8|7342.8|15
1648222720000|2022-03-25 15:38:40|7350.3|7344.3|7350.3|7344.3|7350.3|7344.3|7350.3|7344.3|1
1648222730000|2022-03-25 15:38:50|7349.3|7343.3|7349.3|7343.3|7349.5|7343.5|7349|7343|3
1648222740000|2022-03-25 15:39:00|7349.8|7343.8|7353.5|7347.5|7353.8|7347.8|7349.8|7343.8|4
1648222750000|2022-03-25 15:39:10|7354|7348|7353.5|7347.5|7354.5|7348.5|7352.7|7346.7|8
1648222760000|2022-03-25 15:39:20|7355|7349|7355.2|7349.2|7355.2|7349.2|7355|7349|5
1648222770000|2022-03-25 15:39:30|7355.3|7349.3|7355.2|7349.2|7355.3|7349.3|7355|7349|0
1648222780000|2022-03-25 15:39:40|7355.7|7349.7|7357.8|7351.8|7357.8|7351.8|7355.2|7349.2|3
1648222800000|2022-03-25 15:40:00|7358|7352|7361|7355|7361.5|7355.5|7358|7352|22
1648222810000|2022-03-25 15:40:10|7363.5|7357.5|7363.5|7357.5|7363.5|7357.5|7362.8|7356.8|5
1648222820000|2022-03-25 15:40:20|7363.8|7357.8|7364.5|7358.5|7368.5|7362.5|7363.8|7357.8|15
1648222830000|2022-03-25 15:40:30|7363.8|7357.8|7363.5|7357.5|7363.8|7357.8|7362.5|7356.5|2
1648222840000|2022-03-25 15:40:40|7361.8|7355.8|7362.8|7356.8|7363.8|7357.8|7361.5|7355.5|2
1648222850000|2022-03-25 15:40:50|7362.5|7356.5|7364|7358|7364|7358|7361.8|7355.8|2
1648222860000|2022-03-25 15:41:00|7363.8|7357.8|7362.3|7356.3|7363.8|7357.8|7362|7356|6
1648222870000|2022-03-25 15:41:10|7364.3|7358.3|7365|7359|7365|7359|7364.3|7358.3|2
1648222890000|2022-03-25 15:41:30|7365.2|7359.2|7365.2|7359.2|7365.7|7359.7|7365.2|7359.2|1
1648222900000|2022-03-25 15:41:40|7364.5|7358.5|7364.2|7358.2|7364.7|7358.7|7363.2|7357.2|6
1648222910000|2022-03-25 15:41:50|7363.7|7357.7|7363.2|7357.2|7363.7|7357.7|7363.2|7357.2|0
1648222920000|2022-03-25 15:42:00|7364.7|7358.7|7363|7357|7364.7|7358.7|7362.7|7356.7|12
1648222930000|2022-03-25 15:42:10|7363.5|7357.5|7364.5|7358.5|7365|7359|7362.7|7356.7|3
1648222940000|2022-03-25 15:42:20|7365|7359|7363.5|7357.5|7365.2|7359.2|7363.5|7357.5|1
1648222950000|2022-03-25 15:42:30|7363.7|7357.7|7366.7|7360.7|7367|7361|7363.5|7357.5|6
1648222960000|2022-03-25 15:42:40|7364.9|7358.9|7367.2|7361.2|7367.2|7361.2|7364.9|7358.9|8
1648222970000|2022-03-25 15:42:50|7367.7|7361.7|7364.2|7358.2|7367.7|7361.7|7364|7358|9
1648222980000|2022-03-25 15:43:00|7363.5|7357.5|7363.3|7357.3|7363.5|7357.5|7362.2|7356.2|3
1648222990000|2022-03-25 15:43:10|7363.5|7357.5|7364.5|7358.5|7364.5|7358.5|7363.5|7357.5|7
1648223000000|2022-03-25 15:43:20|7364.2|7358.2|7362.2|7356.2|7364.2|7358.2|7362.2|7356.2|4
1648223010000|2022-03-25 15:43:30|7362|7356|7361.7|7355.7|7362.5|7356.5|7361.7|7355.7|3
1648223020000|2022-03-25 15:43:40|7362.2|7356.2|7363.2|7357.2|7363.7|7357.7|7362.2|7356.2|3
1648223030000|2022-03-25 15:43:50|7363|7357|7362.2|7356.2|7363.2|7357.2|7362.2|7356.2|1
1648223040000|2022-03-25 15:44:00|7362.5|7356.5|7364.5|7358.5|7365|7359|7362.5|7356.5|6
1648223050000|2022-03-25 15:44:10|7364.2|7358.2|7364.5|7358.5|7366.2|7360.2|7363.5|7357.5|8
1648223060000|2022-03-25 15:44:20|7363.9|7357.9|7364.7|7358.7|7365.2|7359.2|7363.9|7357.9|6
1648223070000|2022-03-25 15:44:30|7364.2|7358.2|7365|7359|7365.2|7359.2|7364.2|7358.2|6
1648223080000|2022-03-25 15:44:40|7364.7|7358.7|7366|7360|7366.2|7360.2|7364.5|7358.5|8
1648223090000|2022-03-25 15:44:50|7365.2|7359.2|7365.5|7359.5|7365.5|7359.5|7365.2|7359.2|5
1648223100000|2022-03-25 15:45:00|7364.7|7358.7|7366.5|7360.5|7366.5|7360.5|7364.4|7358.4|14
1648223110000|2022-03-25 15:45:10|7366.2|7360.2|7365.4|7359.4|7366.5|7360.5|7364.7|7358.7|20
1648223120000|2022-03-25 15:45:20|7365.2|7359.2|7366.5|7360.5|7366.5|7360.5|7365.2|7359.2|21
1648223130000|2022-03-25 15:45:30|7366.2|7360.2|7365.4|7359.4|7366.2|7360.2|7365.4|7359.4|5
1648223140000|2022-03-25 15:45:40|7365.2|7359.2|7365.7|7359.7|7365.7|7359.7|7365.2|7359.2|2
1648223150000|2022-03-25 15:45:50|7364.7|7358.7|7362|7356|7364.7|7358.7|7361.7|7355.7|15
1648223160000|2022-03-25 15:46:00|7361.7|7355.7|7365|7359|7365|7359|7361.7|7355.7|5
1648223170000|2022-03-25 15:46:10|7366|7360|7366.7|7360.7|7366.7|7360.7|7366|7360|4
1648223180000|2022-03-25 15:46:20|7366.2|7360.2|7366.7|7360.7|7366.7|7360.7|7366.2|7360.2|1
1648223190000|2022-03-25 15:46:30|7366.4|7360.4|7366.2|7360.2|7366.4|7360.4|7364.2|7358.2|6
1648223200000|2022-03-25 15:46:40|7366.4|7360.4|7365.9|7359.9|7366.7|7360.7|7365.9|7359.9|3
1648223210000|2022-03-25 15:46:50|7366.4|7360.4|7365.2|7359.2|7366.4|7360.4|7364.9|7358.9|3
1648223220000|2022-03-25 15:47:00|7365|7359|7365.5|7359.5|7365.5|7359.5|7364.7|7358.7|6
1648223230000|2022-03-25 15:47:10|7366.7|7360.7|7368.3|7362.3|7369.7|7363.7|7366.7|7360.7|34
1648223240000|2022-03-25 15:47:20|7367.3|7361.3|7366.2|7360.2|7367.3|7361.3|7366.2|7360.2|2
1648223250000|2022-03-25 15:47:30|7366.5|7360.5|7369.7|7363.7|7369.7|7363.7|7366.5|7360.5|5
1648223260000|2022-03-25 15:47:40|7370|7364|7381.9|7375.9|7381.9|7375.9|7370|7364|19
1648223270000|2022-03-25 15:47:50|7382.2|7376.2|7386.4|7380.4|7386.4|7380.4|7382.2|7376.2|63
1648223280000|2022-03-25 15:48:00|7386.2|7380.2|7386.4|7380.4|7387.4|7381.4|7386.2|7380.2|10
1648223290000|2022-03-25 15:48:10|7387.4|7381.4|7384.7|7378.7|7390.7|7384.7|7384.7|7378.7|36
1648223300000|2022-03-25 15:48:20|7384.4|7378.4|7384.7|7378.7|7385.4|7379.4|7383.7|7377.7|2
1648223310000|2022-03-25 15:48:30|7384.4|7378.4|7386.9|7380.9|7387.2|7381.2|7384.4|7378.4|9
1648223320000|2022-03-25 15:48:40|||||||||3
1648223330000|2022-03-25 15:48:50|7387.2|7381.2|7386.9|7380.9|7387.2|7381.2|7386.9|7380.9|1
1648223340000|2022-03-25 15:49:00|7389.2|7383.2|7390.9|7384.9|7390.9|7384.9|7389.2|7383.2|5
1648223350000|2022-03-25 15:49:10|7394.5|7388.5|7396.5|7390.5|7397.5|7391.5|7394.5|7388.5|38
1648223360000|2022-03-25 15:49:20|7396.7|7390.7|7400.2|7394.2|7400.2|7394.2|7396.7|7390.7|6
1648223370000|2022-03-25 15:49:30|7399.7|7393.7|7398.2|7392.2|7399.7|7393.7|7398|7392|7
1648223380000|2022-03-25 15:49:40|7397.2|7391.2|7394.7|7388.7|7397.7|7391.7|7394.7|7388.7|9
1648223390000|2022-03-25 15:49:50|7394.5|7388.5|7395.2|7389.2|7395.2|7389.2|7394.2|7388.2|2
1648223400000|2022-03-25 15:50:00|7395.5|7389.5|7395.2|7389.2|7397.2|7391.2|7395.2|7389.2|11
1648223410000|2022-03-25 15:50:10|7394.7|7388.7|7391.4|7385.4|7394.7|7388.7|7391.4|7385.4|10
1648223420000|2022-03-25 15:50:20|7390.7|7384.7|7387.9|7381.9|7390.7|7384.7|7387.4|7381.4|7
1648223430000|2022-03-25 15:50:30|7388.7|7382.7|7387.7|7381.7|7388.7|7382.7|7387.7|7381.7|6
1648223440000|2022-03-25 15:50:40|7387.2|7381.2|7386.4|7380.4|7387.2|7381.2|7383.2|7377.2|8
1648223450000|2022-03-25 15:50:50|7387.7|7381.7|7389.9|7383.9|7389.9|7383.9|7386.2|7380.2|8
1648223460000|2022-03-25 15:51:00|7390.4|7384.4|7390.4|7384.4|7390.4|7384.4|7389.2|7383.2|2
1648223470000|2022-03-25 15:51:10|7390.9|7384.9|7390.9|7384.9|7391.7|7385.7|7390.9|7384.9|2
1648223480000|2022-03-25 15:51:20|7391.2|7385.2|7391.9|7385.9|7391.9|7385.9|7391.2|7385.2|1
1648223490000|2022-03-25 15:51:30|7391.7|7385.7|7391.7|7385.7|7392.2|7386.2|7391.7|7385.7|5
1648223500000|2022-03-25 15:51:40|7391.4|7385.4|7392.4|7386.4|7394.7|7388.7|7391.4|7385.4|3
1648223510000|2022-03-25 15:51:50|7392.2|7386.2|7391.2|7385.2|7392.2|7386.2|7389.2|7383.2|4
1648223520000|2022-03-25 15:52:00|7391.4|7385.4|7394.4|7388.4|7395.7|7389.7|7391.4|7385.4|8
1648223530000|2022-03-25 15:52:10|7393.9|7387.9|7392.9|7386.9|7394.2|7388.2|7391.9|7385.9|9
1648223540000|2022-03-25 15:52:20|7392.7|7386.7|7392.7|7386.7|7392.7|7386.7|7392.2|7386.2|2
1648223550000|2022-03-25 15:52:30|7391.4|7385.4|7391.7|7385.7|7391.7|7385.7|7391.4|7385.4|7
1648223560000|2022-03-25 15:52:40|7391.9|7385.9|7394.2|7388.2|7394.2|7388.2|7391.9|7385.9|4
1648223580000|2022-03-25 15:53:00|7397.4|7391.4|7394.7|7388.7|7397.7|7391.7|7394.7|7388.7|6
1648223590000|2022-03-25 15:53:10|7394.4|7388.4|7393.9|7387.9|7394.4|7388.4|7392.2|7386.2|3
1648223600000|2022-03-25 15:53:20|7393.7|7387.7|7390.7|7384.7|7393.7|7387.7|7390.2|7384.2|8
1648223620000|2022-03-25 15:53:40|7389.2|7383.2|7388.9|7382.9|7389.2|7383.2|7388.7|7382.7|9
1648223630000|2022-03-25 15:53:50|7389.2|7383.2|7390.7|7384.7|7390.7|7384.7|7387.2|7381.2|3
1648223640000|2022-03-25 15:54:00|7391.2|7385.2|7390.7|7384.7|7391.2|7385.2|7390.4|7384.4|9
1648223650000|2022-03-25 15:54:10|7387.7|7381.7|7390.2|7384.2|7390.2|7384.2|7387.7|7381.7|7
1648223660000|2022-03-25 15:54:20|7389.9|7383.9|7388.9|7382.9|7389.9|7383.9|7388.4|7382.4|0
1648223670000|2022-03-25 15:54:30|7389.2|7383.2|7386.9|7380.9|7389.7|7383.7|7386.9|7380.9|2
1648223680000|2022-03-25 15:54:40|7388.7|7382.7|7389.7|7383.7|7389.7|7383.7|7388.7|7382.7|3
1648223690000|2022-03-25 15:54:50|7389.9|7383.9|7389.9|7383.9|7391.2|7385.2|7389.9|7383.9|5
1648223700000|2022-03-25 15:55:00|7389.7|7383.7|7387.4|7381.4|7389.7|7383.7|7387.4|7381.4|15
1648223710000|2022-03-25 15:55:10|7388.4|7382.4|7387.9|7381.9|7388.9|7382.9|7387.4|7381.4|13
1648223720000|2022-03-25 15:55:20|7387.7|7381.7|7387.4|7381.4|7387.7|7381.7|7387.4|7381.4|1
1648223730000|2022-03-25 15:55:30|7387.7|7381.7|7388.2|7382.2|7388.2|7382.2|7387.7|7381.7|3
1648223740000|2022-03-25 15:55:40|7376.9|7370.9|7378.2|7372.2|7378.2|7372.2|7376.9|7370.9|5
1648223750000|2022-03-25 15:55:50|7379.4|7373.4|7380.2|7374.2|7380.2|7374.2|7379.4|7373.4|6
1648223760000|2022-03-25 15:56:00|7379.7|7373.7|7379.2|7373.2|7381.7|7375.7|7379.2|7373.2|16
1648223770000|2022-03-25 15:56:10|7379.7|7373.7|7377.2|7371.2|7380.2|7374.2|7377.2|7371.2|5
1648223780000|2022-03-25 15:56:20|7377.7|7371.7|7378.2|7372.2|7379.7|7373.7|7377.7|7371.7|11
1648223790000|2022-03-25 15:56:30|||||||||1
1648223800000|2022-03-25 15:56:40|7378.9|7372.9|7380.2|7374.2|7380.2|7374.2|7378.9|7372.9|7
1648223810000|2022-03-25 15:56:50|7379.9|7373.9|7380.2|7374.2|7380.2|7374.2|7379.7|7373.7|2
1648223820000|2022-03-25 15:57:00|7379.7|7373.7|7379.2|7373.2|7381.2|7375.2|7379.2|7373.2|10
1648223830000|2022-03-25 15:57:10|||||||||3
1648223840000|2022-03-25 15:57:20|7379.4|7373.4|7378.1|7372.1|7379.4|7373.4|7378.1|7372.1|6
1648223850000|2022-03-25 15:57:30|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|7376.1|7370.1|2
1648223860000|2022-03-25 15:57:40|7376.4|7370.4|7374.1|7368.1|7376.6|7370.6|7374.1|7368.1|6
1648223870000|2022-03-25 15:57:50|7375.2|7369.2|7376.1|7370.1|7376.1|7370.1|7375.2|7369.2|4
1648223880000|2022-03-25 15:58:00|7376.4|7370.4|7377.1|7371.1|7377.1|7371.1|7375.4|7369.4|15
1648223890000|2022-03-25 15:58:10|7376.9|7370.9|7374.6|7368.6|7376.9|7370.9|7373.4|7367.4|14
1648223900000|2022-03-25 15:58:20|7374.9|7368.9|7375.6|7369.6|7375.9|7369.9|7374.9|7368.9|8
1648223910000|2022-03-25 15:58:30|7374.9|7368.9|7374.9|7368.9|7375.4|7369.4|7374.6|7368.6|9
1648223920000|2022-03-25 15:58:40|7375.6|7369.6|7376.6|7370.6|7376.6|7370.6|7375.6|7369.6|8
1648223930000|2022-03-25 15:58:50|||||||||2
1648223940000|2022-03-25 15:59:00|7376.4|7370.4|7372.9|7366.9|7376.4|7370.4|7372.6|7366.6|7
1648223950000|2022-03-25 15:59:10|7373.6|7367.6|7371.9|7365.9|7373.6|7367.6|7369.9|7363.9|8
1648223960000|2022-03-25 15:59:20|7371.6|7365.6|7369.3|7363.3|7371.6|7365.6|7368.8|7362.8|4
1648223970000|2022-03-25 15:59:30|7369.6|7363.6|7370.1|7364.1|7371.1|7365.1|7367.6|7361.6|17
1648223980000|2022-03-25 15:59:40|7370.3|7364.3|7369.1|7363.1|7370.6|7364.6|7368.6|7362.6|13
1648223990000|2022-03-25 15:59:50|7368.8|7362.8|7368.3|7362.3|7369.1|7363.1|7368.3|7362.3|6
1648224000000|2022-03-25 16:00:00|7368.1|7362.1|7364.8|7358.8|7368.1|7362.1|7364.3|7358.3|34
1648224010000|2022-03-25 16:00:10|7362.8|7356.8|7362.6|7356.6|7363.6|7357.6|7362.1|7356.1|19
1648224020000|2022-03-25 16:00:20|7362.4|7356.4|7362.6|7356.6|7362.6|7356.6|7359.8|7353.8|14
1648224030000|2022-03-25 16:00:30|7362.1|7356.1|7362.8|7356.8|7362.8|7356.8|7361.8|7355.8|2
1648224040000|2022-03-25 16:00:40|7362.6|7356.6|7361.3|7355.3|7364.9|7358.9|7361.1|7355.1|11
1648224050000|2022-03-25 16:00:50|7361.1|7355.1|7359.6|7353.6|7361.1|7355.1|7359.6|7353.6|4
1648224060000|2022-03-25 16:01:00|7360.1|7354.1|7361.1|7355.1|7361.1|7355.1|7360.1|7354.1|13
1648224070000|2022-03-25 16:01:10|7359.3|7353.3|7358.6|7352.6|7359.3|7353.3|7358.3|7352.3|8
1648224080000|2022-03-25 16:01:20|7358.8|7352.8|7360.6|7354.6|7360.6|7354.6|7358.8|7352.8|6
1648224090000|2022-03-25 16:01:30|7360.8|7354.8|7364.8|7358.8|7367.6|7361.6|7360.8|7354.8|12
1648224100000|2022-03-25 16:01:40|7364.6|7358.6|7367.6|7361.6|7367.6|7361.6|7364.6|7358.6|5
1648224110000|2022-03-25 16:01:50|7366.9|7360.9|7364.1|7358.1|7367.3|7361.3|7364.1|7358.1|20
1648224120000|2022-03-25 16:02:00|7363.6|7357.6|7362.1|7356.1|7364.6|7358.6|7362.1|7356.1|52
1648224130000|2022-03-25 16:02:10|7361.1|7355.1|7361.1|7355.1|7361.1|7355.1|7361.1|7355.1|1
1648224140000|2022-03-25 16:02:20|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|2
1648224150000|2022-03-25 16:02:30|7361.1|7355.1|7360.3|7354.3|7361.1|7355.1|7360.1|7354.1|3
1648224160000|2022-03-25 16:02:40|7360.1|7354.1|7364.1|7358.1|7364.1|7358.1|7360.1|7354.1|4
1648224170000|2022-03-25 16:02:50|7364|7358|7364|7358|7364|7358|7364|7358|0
1648224180000|2022-03-25 16:03:00|7363.8|7357.8|7363.5|7357.5|7364|7358|7363|7357|2
1648224190000|2022-03-25 16:03:10|7363.3|7357.3|7361.5|7355.5|7363.3|7357.3|7361.5|7355.5|2
1648224200000|2022-03-25 16:03:20|7360.8|7354.8|7364|7358|7364.5|7358.5|7360.8|7354.8|25
1648224220000|2022-03-25 16:03:40|7364.3|7358.3|7367.9|7361.9|7369.4|7363.4|7364.3|7358.3|15
1648224240000|2022-03-25 16:04:00|7366.1|7360.1|7367.1|7361.1|7367.1|7361.1|7365.8|7359.8|16
1648224250000|2022-03-25 16:04:10|7366.9|7360.9|7365.1|7359.1|7366.9|7360.9|7365.1|7359.1|2
1648224260000|2022-03-25 16:04:20|7366.1|7360.1|7367.6|7361.6|7367.6|7361.6|7366.1|7360.1|4
1648224270000|2022-03-25 16:04:30|7367.4|7361.4|7364.9|7358.9|7367.4|7361.4|7364.4|7358.4|2
1648224280000|2022-03-25 16:04:40|7365.4|7359.4|7365.8|7359.8|7365.9|7359.9|7365.1|7359.1|2
1648224290000|2022-03-25 16:04:50|7365.6|7359.6|7363.1|7357.1|7365.9|7359.9|7362.1|7356.1|6
1648224300000|2022-03-25 16:05:00|7363.6|7357.6|7362.6|7356.6|7363.6|7357.6|7362.3|7356.3|10
1648224310000|2022-03-25 16:05:10|7362.8|7356.8|7363.1|7357.1|7363.6|7357.6|7362.6|7356.6|12
1648224320000|2022-03-25 16:05:20|7362.4|7356.4|7364.9|7358.9|7364.9|7358.9|7362.4|7356.4|11
1648224330000|2022-03-25 16:05:30|7364.7|7358.7|7365.4|7359.4|7365.7|7359.7|7364.7|7358.7|2
1648224340000|2022-03-25 16:05:40|7365.7|7359.7|7365.7|7359.7|7365.9|7359.9|7365.7|7359.7|1
1648224350000|2022-03-25 16:05:50|7365.9|7359.9|7365.4|7359.4|7366.2|7360.2|7365.4|7359.4|2
1648224360000|2022-03-25 16:06:00|7365.7|7359.7|7365.7|7359.7|7366.2|7360.2|7364.7|7358.7|3
1648224370000|2022-03-25 16:06:10|7365.2|7359.2|7365.7|7359.7|7365.7|7359.7|7365.2|7359.2|2
1648224380000|2022-03-25 16:06:20|7366.1|7360.1|7365.7|7359.7|7366.1|7360.1|7365.7|7359.7|0
1648224390000|2022-03-25 16:06:30|7365.9|7359.9|7364.7|7358.7|7365.9|7359.9|7364.7|7358.7|1
1648224400000|2022-03-25 16:06:40|7364.4|7358.4|7363.9|7357.9|7364.4|7358.4|7363.7|7357.7|6
1648224410000|2022-03-25 16:06:50|7363.4|7357.4|7362.1|7356.1|7363.4|7357.4|7362.1|7356.1|14
1648224420000|2022-03-25 16:07:00|7353.5|7347.5|7351.2|7345.2|7353.5|7347.5|7351.2|7345.2|19
1648224430000|2022-03-25 16:07:10|7351.5|7345.5|7344|7338|7351.7|7345.7|7343.7|7337.7|20
1648224440000|2022-03-25 16:07:20|7343.2|7337.2|7342|7336|7343.5|7337.5|7342|7336|16
1648224450000|2022-03-25 16:07:30|7343|7337|7344.5|7338.5|7344.5|7338.5|7343|7337|19
1648224460000|2022-03-25 16:07:40|7343.5|7337.5|7342.2|7336.2|7343.5|7337.5|7342|7336|9
1648224470000|2022-03-25 16:07:50|7342.5|7336.5|7343|7337|7343|7337|7342.5|7336.5|2
1648224480000|2022-03-25 16:08:00|7343.7|7337.7|7344.3|7338.3|7345.5|7339.5|7343.7|7337.7|8
1648224490000|2022-03-25 16:08:10|||||||||2
1648224500000|2022-03-25 16:08:20|7344.2|7338.2|7345.8|7339.8|7345.8|7339.8|7344.2|7338.2|28
1648224510000|2022-03-25 16:08:30|7345.5|7339.5|7345.3|7339.3|7345.5|7339.5|7345.3|7339.3|1
1648224520000|2022-03-25 16:08:40|7345.8|7339.8|7345.3|7339.3|7345.8|7339.8|7345|7339|16
1648224530000|2022-03-25 16:08:50|7344.5|7338.5|7343.5|7337.5|7345.8|7339.8|7343.5|7337.5|10
1648224540000|2022-03-25 16:09:00|7343.8|7337.8|7344|7338|7345|7339|7343.5|7337.5|6
1648224550000|2022-03-25 16:09:10|7344.8|7338.8|7345.8|7339.8|7345.8|7339.8|7344.5|7338.5|13
1648224560000|2022-03-25 16:09:20|7346.1|7340.1|7345.6|7339.6|7346.3|7340.3|7344.6|7338.6|3
1648224570000|2022-03-25 16:09:30|7345.3|7339.3|7341.1|7335.1|7345.3|7339.3|7339.1|7333.1|25
1648224580000|2022-03-25 16:09:40|7341.3|7335.3|7343.3|7337.3|7343.3|7337.3|7341.3|7335.3|2
1648224590000|2022-03-25 16:09:50|7343.6|7337.6|7340.3|7334.3|7344.8|7338.8|7339.3|7333.3|19
1648224600000|2022-03-25 16:10:00|7340.6|7334.6|7338.3|7332.3|7340.8|7334.8|7338.3|7332.3|9
1648224610000|2022-03-25 16:10:10|7338.6|7332.6|7334.3|7328.3|7338.8|7332.8|7334.3|7328.3|3
1648224620000|2022-03-25 16:10:20|7335.1|7329.1|7331.5|7325.5|7335.8|7329.8|7331.5|7325.5|14
1648224630000|2022-03-25 16:10:30|7331.3|7325.3|7330.8|7324.8|7331.3|7325.3|7330.3|7324.3|10
1648224640000|2022-03-25 16:10:40|7330.5|7324.5|7329.3|7323.3|7331|7325|7329.3|7323.3|20
1648224650000|2022-03-25 16:10:50|7328.7|7322.7|7330.5|7324.5|7330.7|7324.7|7327.7|7321.7|12
1648224660000|2022-03-25 16:11:00|7330.7|7324.7|7333.7|7327.7|7333.7|7327.7|7330.7|7324.7|13
1648224670000|2022-03-25 16:11:10|7334|7328|7334|7328|7334.2|7328.2|7333|7327|6
1648224680000|2022-03-25 16:11:20|7334.5|7328.5|7331.2|7325.2|7337.5|7331.5|7330.2|7324.2|18
1648224690000|2022-03-25 16:11:30|7331.5|7325.5|7331.2|7325.2|7331.5|7325.5|7329.5|7323.5|4
1648224700000|2022-03-25 16:11:40|7331.5|7325.5|7331.9|7325.9|7332.4|7326.4|7331.2|7325.2|3
1648224710000|2022-03-25 16:11:50|7332.2|7326.2|7332.7|7326.7|7332.9|7326.9|7332.2|7326.2|0
1648224720000|2022-03-25 16:12:00|7332.9|7326.9|7334.4|7328.4|7334.4|7328.4|7332.7|7326.7|45
1648224730000|2022-03-25 16:12:10|7334.2|7328.2|7333.9|7327.9|7334.7|7328.7|7333.9|7327.9|3
1648224740000|2022-03-25 16:12:20|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7333.9|7327.9|1
1648224750000|2022-03-25 16:12:30|7334.7|7328.7|7334.9|7328.9|7334.9|7328.9|7334.7|7328.7|1
1648224760000|2022-03-25 16:12:40|7332.4|7326.4|7332.7|7326.7|7332.9|7326.9|7332.4|7326.4|9
1648224770000|2022-03-25 16:12:50|7332.9|7326.9|7333.4|7327.4|7333.7|7327.7|7332.9|7326.9|0
1648224780000|2022-03-25 16:13:00|7334.2|7328.2|7339.7|7333.7|7339.7|7333.7|7334.2|7328.2|6
1648224790000|2022-03-25 16:13:10|7339.4|7333.4|7338.9|7332.9|7339.4|7333.4|7338.9|7332.9|0
1648224800000|2022-03-25 16:13:20|7339.4|7333.4|7341.2|7335.2|7341.2|7335.2|7339.4|7333.4|2
1648224810000|2022-03-25 16:13:30|7341.7|7335.7|7343.5|7337.5|7343.5|7337.5|7341.7|7335.7|7
1648224820000|2022-03-25 16:13:40|7342|7336|7344.5|7338.5|7344.5|7338.5|7342|7336|3
1648224830000|2022-03-25 16:13:50|7343.5|7337.5|7344|7338|7344.5|7338.5|7343.5|7337.5|4
1648224840000|2022-03-25 16:14:00|7342.7|7336.7|7341.5|7335.5|7343|7337|7340.5|7334.5|4
1648224850000|2022-03-25 16:14:10|7341|7335|7339.7|7333.7|7341|7335|7339.2|7333.2|1
1648224860000|2022-03-25 16:14:20|7338.7|7332.7|7339|7333|7339.7|7333.7|7338.5|7332.5|3
1648224870000|2022-03-25 16:14:30|7344|7338|7345|7339|7345|7339|7344|7338|10
1648224880000|2022-03-25 16:14:40|7344.7|7338.7|7344.5|7338.5|7345|7339|7344.5|7338.5|5
1648224890000|2022-03-25 16:14:50|7345|7339|7347|7341|7347|7341|7345|7339|2
1648224900000|2022-03-25 16:15:00|7346.2|7340.2|7345.5|7339.5|7346.2|7340.2|7345.2|7339.2|6
1648224910000|2022-03-25 16:15:10|7345.2|7339.2|7346.5|7340.5|7346.7|7340.7|7345.2|7339.2|2
1648224920000|2022-03-25 16:15:20|7346.7|7340.7|7346.7|7340.7|7347.2|7341.2|7346.7|7340.7|4
1648224930000|2022-03-25 16:15:30|7347.5|7341.5|7346.7|7340.7|7350.2|7344.2|7346.7|7340.7|4
1648224940000|2022-03-25 16:15:40|7347|7341|7346.5|7340.5|7347.2|7341.2|7345.7|7339.7|2
1648224950000|2022-03-25 16:15:50|7348.5|7342.5|7348.7|7342.7|7350|7344|7348.5|7342.5|4
1648224960000|2022-03-25 16:16:00|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|7350.2|7344.2|1
1648224970000|2022-03-25 16:16:10|7350.7|7344.7|7350.7|7344.7|7351.2|7345.2|7349.5|7343.5|5
1648224980000|2022-03-25 16:16:20|7351|7345|7351.5|7345.5|7352.5|7346.5|7351|7345|2
1648225000000|2022-03-25 16:16:40|7351|7345|7348.2|7342.2|7352|7346|7348|7342|3
1648225010000|2022-03-25 16:16:50|7348.5|7342.5|7347.7|7341.7|7348.5|7342.5|7347.7|7341.7|0
1648225020000|2022-03-25 16:17:00|7347|7341|7347|7341|7348.2|7342.2|7346.2|7340.2|1
1648225030000|2022-03-25 16:17:10|7348.5|7342.5|7344.5|7338.5|7348.5|7342.5|7344.5|7338.5|3
1648225040000|2022-03-25 16:17:20|7346.2|7340.2|7349.5|7343.5|7350|7344|7346.2|7340.2|5
1648225050000|2022-03-25 16:17:30|7348.2|7342.2|7348.2|7342.2|7349.5|7343.5|7347.7|7341.7|2
1648225060000|2022-03-25 16:17:40|7346.7|7340.7|7344.2|7338.2|7347.5|7341.5|7344.2|7338.2|13
1648225070000|2022-03-25 16:17:50|7344.7|7338.7|7342.2|7336.2|7344.7|7338.7|7342.2|7336.2|8
1648225080000|2022-03-25 16:18:00|7341.2|7335.2|7341.7|7335.7|7343.7|7337.7|7341.2|7335.2|5
1648225090000|2022-03-25 16:18:10|7341.2|7335.2|7343.9|7337.9|7343.9|7337.9|7341.2|7335.2|5
1648225100000|2022-03-25 16:18:20|7343.7|7337.7|7345.4|7339.4|7345.4|7339.4|7343.2|7337.2|2
1648225110000|2022-03-25 16:18:30|7345.7|7339.7|7345.4|7339.4|7345.9|7339.9|7345.4|7339.4|4
1648225120000|2022-03-25 16:18:40|7345.2|7339.2|7344.9|7338.9|7345.4|7339.4|7343.9|7337.9|7
1648225130000|2022-03-25 16:18:50|7344.4|7338.4|7347.9|7341.9|7348.1|7342.1|7343.2|7337.2|12
1648225140000|2022-03-25 16:19:00|7348.1|7342.1|7346.9|7340.9|7348.1|7342.1|7346.9|7340.9|2
1648225150000|2022-03-25 16:19:10|7347.1|7341.1|7347.4|7341.4|7347.9|7341.9|7347.1|7341.1|1
1648225160000|2022-03-25 16:19:20|7347.6|7341.6|7346.6|7340.6|7348.4|7342.4|7346.6|7340.6|1
1648225170000|2022-03-25 16:19:30|7347.9|7341.9|7347.4|7341.4|7348.4|7342.4|7347.4|7341.4|6
1648225180000|2022-03-25 16:19:40|7348.4|7342.4|7349.1|7343.1|7350.1|7344.1|7348.4|7342.4|8
1648225190000|2022-03-25 16:19:50|7348.9|7342.9|7348.6|7342.6|7348.9|7342.9|7348.4|7342.4|1
1648225200000|2022-03-25 16:20:00|7348.9|7342.9|7359.3|7353.3|7359.3|7353.3|7348.1|7342.1|24
1648225210000|2022-03-25 16:20:10|7358.6|7352.6|7357.1|7351.1|7358.8|7352.8|7356.1|7350.1|2
1648225220000|2022-03-25 16:20:20|7355.6|7349.6|7354.1|7348.1|7356.1|7350.1|7354.1|7348.1|2
1648225230000|2022-03-25 16:20:30|7353.9|7347.9|7353.9|7347.9|7354.9|7348.9|7353.6|7347.6|3
1648225240000|2022-03-25 16:20:40|7353.6|7347.6|7353.9|7347.9|7354.1|7348.1|7353.6|7347.6|3
1648225250000|2022-03-25 16:20:50|7354.4|7348.4|7360.1|7354.1|7361.1|7355.1|7354.4|7348.4|10
1648225260000|2022-03-25 16:21:00|7360.6|7354.6|7358.4|7352.4|7360.9|7354.9|7358.4|7352.4|1
1648225270000|2022-03-25 16:21:10|7360.1|7354.1|7360.6|7354.6|7360.9|7354.9|7360.1|7354.1|12
1648225280000|2022-03-25 16:21:20|7362.9|7356.9|7361.4|7355.4|7362.9|7356.9|7361.4|7355.4|4
1648225290000|2022-03-25 16:21:30|7361.1|7355.1|7361.1|7355.1|7361.9|7355.9|7361.1|7355.1|3
1648225300000|2022-03-25 16:21:40|7360.1|7354.1|7362.4|7356.4|7363.1|7357.1|7359.6|7353.6|6
1648225310000|2022-03-25 16:21:50|7362.1|7356.1|7359.4|7353.4|7362.1|7356.1|7358.9|7352.9|4
1648225320000|2022-03-25 16:22:00|7359.1|7353.1|7356.9|7350.9|7359.1|7353.1|7356.1|7350.1|3
1648225330000|2022-03-25 16:22:10|7357.4|7351.4|7356.4|7350.4|7357.4|7351.4|7356.4|7350.4|1
1648225340000|2022-03-25 16:22:20|7356.6|7350.6|7356.9|7350.9|7356.9|7350.9|7356.6|7350.6|1
1648225350000|2022-03-25 16:22:30|7356.1|7350.1|7354.3|7348.3|7356.1|7350.1|7354.3|7348.3|7
1648225360000|2022-03-25 16:22:40|7354.6|7348.6|7355.6|7349.6|7355.6|7349.6|7354.6|7348.6|1
1648225380000|2022-03-25 16:23:00|7355.1|7349.1|7355.1|7349.1|7355.1|7349.1|7354.8|7348.8|1
1648225390000|2022-03-25 16:23:10|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|1
1648225400000|2022-03-25 16:23:20|7353.3|7347.3|7352.1|7346.1|7353.3|7347.3|7351.3|7345.3|10
1648225410000|2022-03-25 16:23:30|7351.6|7345.6|7352.6|7346.6|7352.6|7346.6|7351.1|7345.1|9
1648225420000|2022-03-25 16:23:40|7353.3|7347.3|7354.1|7348.1|7354.8|7348.8|7353.3|7347.3|6
1648225430000|2022-03-25 16:23:50|7353.6|7347.6|7351.8|7345.8|7353.6|7347.6|7351.1|7345.1|4
1648225440000|2022-03-25 16:24:00|7351.6|7345.6|7353.3|7347.3|7353.6|7347.6|7351.6|7345.6|1
1648225450000|2022-03-25 16:24:10|7353.6|7347.6|7351.1|7345.1|7353.6|7347.6|7351.1|7345.1|4
1648225460000|2022-03-25 16:24:20|7351.6|7345.6|7351.6|7345.6|7351.6|7345.6|7351.6|7345.6|0
1648225470000|2022-03-25 16:24:30|7351.3|7345.3|7351.6|7345.6|7351.6|7345.6|7351.1|7345.1|0
1648225480000|2022-03-25 16:24:40|7351.3|7345.3|7349.3|7343.3|7351.3|7345.3|7349.3|7343.3|18
1648225490000|2022-03-25 16:24:50|7349.1|7343.1|7348.1|7342.1|7349.1|7343.1|7346.8|7340.8|36
1648225500000|2022-03-25 16:25:00|7347.8|7341.8|7347.6|7341.6|7348.3|7342.3|7347.6|7341.6|6
1648225510000|2022-03-25 16:25:10|7346.3|7340.3|7344.8|7338.8|7346.3|7340.3|7343.6|7337.6|21
1648225520000|2022-03-25 16:25:20|7344.3|7338.3|7344.3|7338.3|7345.8|7339.8|7341.8|7335.8|42
1648225530000|2022-03-25 16:25:30|7342.8|7336.8|7343|7337|7343.3|7337.3|7341.3|7335.3|10
1648225540000|2022-03-25 16:25:40|7343.6|7337.6|7344.3|7338.3|7345.3|7339.3|7343.6|7337.6|1
1648225550000|2022-03-25 16:25:50|7344.6|7338.6|7347.6|7341.6|7347.6|7341.6|7344.6|7338.6|2
1648225560000|2022-03-25 16:26:00|7348.3|7342.3|7348.8|7342.8|7349.6|7343.6|7348.3|7342.3|6
1648225570000|2022-03-25 16:26:10|7349.1|7343.1|7346.8|7340.8|7349.1|7343.1|7345.8|7339.8|4
1648225590000|2022-03-25 16:26:30|7347.3|7341.3|7348.6|7342.6|7349.3|7343.3|7347.3|7341.3|4
1648225600000|2022-03-25 16:26:40|7349.1|7343.1|7348.3|7342.3|7349.3|7343.3|7348.3|7342.3|4
1648225610000|2022-03-25 16:26:50|7349.8|7343.8|7354.8|7348.8|7355.1|7349.1|7349.8|7343.8|5
1648225620000|2022-03-25 16:27:00|7355.1|7349.1|7355.3|7349.3|7355.3|7349.3|7355.1|7349.1|0
1648225630000|2022-03-25 16:27:10|7355.1|7349.1|7353.1|7347.1|7355.3|7349.3|7353.1|7347.1|8
1648225640000|2022-03-25 16:27:20|7351.3|7345.3|7351.6|7345.6|7352.1|7346.1|7351.3|7345.3|5
1648225650000|2022-03-25 16:27:30|7351.3|7345.3|7349.3|7343.3|7351.3|7345.3|7348.6|7342.6|1
1648225660000|2022-03-25 16:27:40|7349.6|7343.6|7353.6|7347.6|7353.6|7347.6|7349.6|7343.6|2
1648225670000|2022-03-25 16:27:50|7353.3|7347.3|7353.6|7347.6|7353.6|7347.6|7353.3|7347.3|0
1648225680000|2022-03-25 16:28:00|7353.3|7347.3|7351.3|7345.3|7353.3|7347.3|7351.1|7345.1|7
1648225690000|2022-03-25 16:28:10|7350.8|7344.8|7351.5|7345.5|7351.5|7345.5|7350.5|7344.5|1
1648225700000|2022-03-25 16:28:20|7351.3|7345.3|7351.8|7345.8|7351.8|7345.8|7350.5|7344.5|0
1648225710000|2022-03-25 16:28:30|7351.5|7345.5|7351.5|7345.5|7351.8|7345.8|7351.5|7345.5|0
1648225720000|2022-03-25 16:28:40|7351|7345|7346.5|7340.5|7351|7345|7346.5|7340.5|7
1648225730000|2022-03-25 16:28:50|7348.5|7342.5|7350.5|7344.5|7350.5|7344.5|7348.5|7342.5|5
1648225740000|2022-03-25 16:29:00|7350.3|7344.3|7350.5|7344.5|7353.5|7347.5|7350|7344|1
1648225750000|2022-03-25 16:29:10|7350.8|7344.8|7353.5|7347.5|7353.5|7347.5|7350.8|7344.8|1
1648225760000|2022-03-25 16:29:20|7354.3|7348.3|7354.5|7348.5|7355.3|7349.3|7353.5|7347.5|8
1648225770000|2022-03-25 16:29:30|7354.8|7348.8|7355.5|7349.5|7355.5|7349.5|7353.5|7347.5|4
1648225780000|2022-03-25 16:29:40|7355.8|7349.8|7355|7349|7355.8|7349.8|7355|7349|0
1648225790000|2022-03-25 16:29:50|7350|7344|7349.5|7343.5|7351|7345|7348.3|7342.3|9
1648225800000|2022-03-25 16:30:00|7350.3|7344.3|7354|7348|7355.3|7349.3|7350.3|7344.3|4
1648225810000|2022-03-25 16:30:10|7355|7349|7352.8|7346.8|7355|7349|7352.8|7346.8|2
1648225820000|2022-03-25 16:30:20|7353|7347|7352.8|7346.8|7356.3|7350.3|7352.8|7346.8|26
1648225830000|2022-03-25 16:30:30|7353.3|7347.3|7353.1|7347.1|7353.3|7347.3|7353.1|7347.1|0
1648225840000|2022-03-25 16:30:40|7352.6|7346.6|7351.6|7345.6|7352.6|7346.6|7350.1|7344.1|1
1648225850000|2022-03-25 16:30:50|7353.1|7347.1|7353.1|7347.1|7353.6|7347.6|7353.1|7347.1|1
1648225860000|2022-03-25 16:31:00|7352.6|7346.6|7351.8|7345.8|7352.6|7346.6|7351.3|7345.3|4
1648225870000|2022-03-25 16:31:10|7352.1|7346.1|7353.6|7347.6|7353.6|7347.6|7352.1|7346.1|1
1648225880000|2022-03-25 16:31:20|7353.8|7347.8|7352|7346|7354|7348|7352|7346|1
1648225890000|2022-03-25 16:31:30|7352.3|7346.3|7352.3|7346.3|7354|7348|7352.3|7346.3|0
1648225900000|2022-03-25 16:31:40|7352|7346|7354.3|7348.3|7354.3|7348.3|7352|7346|5
1648225910000|2022-03-25 16:31:50|7354.5|7348.5|7354.5|7348.5|7355.1|7349.1|7354.5|7348.5|1
1648225920000|2022-03-25 16:32:00|7354.8|7348.8|7353.8|7347.8|7355.1|7349.1|7353.8|7347.8|4
1648225930000|2022-03-25 16:32:10|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|7354.1|7348.1|0
1648225940000|2022-03-25 16:32:20|7353.8|7347.8|7356.3|7350.3|7356.3|7350.3|7352.6|7346.6|9
1648225950000|2022-03-25 16:32:30|7355.3|7349.3|7355.6|7349.6|7355.6|7349.6|7355.3|7349.3|13
1648225960000|2022-03-25 16:32:40|7356.1|7350.1|7357.9|7351.9|7357.9|7351.9|7355.1|7349.1|8
1648225970000|2022-03-25 16:32:50|7356.9|7350.9|7356.8|7350.8|7356.9|7350.9|7356.3|7350.3|3
1648225980000|2022-03-25 16:33:00|7357.1|7351.1|7357.3|7351.3|7357.3|7351.3|7357.1|7351.1|2
1648225990000|2022-03-25 16:33:10|7355.8|7349.8|7355.8|7349.8|7355.8|7349.8|7355.3|7349.3|5
1648226000000|2022-03-25 16:33:20|7356.8|7350.8|7355.8|7349.8|7356.8|7350.8|7355.8|7349.8|1
1648226030000|2022-03-25 16:33:50|7356.4|7350.4|7355.6|7349.6|7356.4|7350.4|7355.6|7349.6|1
1648226040000|2022-03-25 16:34:00|7355.3|7349.3|7355.1|7349.1|7355.3|7349.3|7355.1|7349.1|3
1648226050000|2022-03-25 16:34:10|7352.6|7346.6|7352.6|7346.6|7352.6|7346.6|7352.6|7346.6|3
1648226060000|2022-03-25 16:34:20|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|1
1648226080000|2022-03-25 16:34:40|7352.6|7346.6|7352.6|7346.6|7353.3|7347.3|7352.1|7346.1|3
1648226090000|2022-03-25 16:34:50|7352.3|7346.3|7352.3|7346.3|7352.8|7346.8|7352.3|7346.3|2
1648226100000|2022-03-25 16:35:00|7352.8|7346.8|7356.1|7350.1|7356.1|7350.1|7351.8|7345.8|5
1648226110000|2022-03-25 16:35:10|7355.6|7349.6|7356.3|7350.3|7357.3|7351.3|7355.6|7349.6|2
1648226120000|2022-03-25 16:35:20|7356.6|7350.6|7357.3|7351.3|7357.3|7351.3|7356.6|7350.6|2
1648226130000|2022-03-25 16:35:30|7357.1|7351.1|7357.3|7351.3|7357.3|7351.3|7356.6|7350.6|0
1648226140000|2022-03-25 16:35:40|7357.8|7351.8|7357.1|7351.1|7357.8|7351.8|7356.8|7350.8|3
1648226150000|2022-03-25 16:35:50|7357.3|7351.3|7356.8|7350.8|7357.3|7351.3|7356.8|7350.8|1
1648226160000|2022-03-25 16:36:00|7357.1|7351.1|7357.3|7351.3|7357.3|7351.3|7356.8|7350.8|2
1648226170000|2022-03-25 16:36:10|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|2
1648226180000|2022-03-25 16:36:20|7356.6|7350.6|7353.3|7347.3|7356.6|7350.6|7352.6|7346.6|13
1648226190000|2022-03-25 16:36:30|7353.1|7347.1|7354.3|7348.3|7354.3|7348.3|7353.1|7347.1|0
1648226200000|2022-03-25 16:36:40|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|7354.6|7348.6|3
1648226210000|2022-03-25 16:36:50|7354.3|7348.3|7352.8|7346.8|7354.8|7348.8|7352.8|7346.8|13
1648226220000|2022-03-25 16:37:00|7353.1|7347.1|7353.1|7347.1|7353.1|7347.1|7353.1|7347.1|0
1648226230000|2022-03-25 16:37:10|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|7353.3|7347.3|5
1648226240000|2022-03-25 16:37:20|7353.6|7347.6|7354.1|7348.1|7354.1|7348.1|7353.6|7347.6|1
1648226250000|2022-03-25 16:37:30|7354.8|7348.8|7353.1|7347.1|7354.8|7348.8|7353.1|7347.1|6
1648226260000|2022-03-25 16:37:40|7352.8|7346.8|7356.8|7350.8|7356.8|7350.8|7352.8|7346.8|10
1648226270000|2022-03-25 16:37:50|7356.1|7350.1|7355.1|7349.1|7356.1|7350.1|7355.1|7349.1|3
1648226280000|2022-03-25 16:38:00|7354.8|7348.8|7355.1|7349.1|7355.1|7349.1|7354.6|7348.6|1
1648226290000|2022-03-25 16:38:10|7354.8|7348.8|7355.1|7349.1|7355.1|7349.1|7354.6|7348.6|1
1648226300000|2022-03-25 16:38:20|7355.6|7349.6|7354.1|7348.1|7355.6|7349.6|7354.1|7348.1|4
1648226310000|2022-03-25 16:38:30|7354.3|7348.3|7353.3|7347.3|7354.8|7348.8|7353.3|7347.3|2
1648226320000|2022-03-25 16:38:40|7354.1|7348.1|7355.1|7349.1|7356.1|7350.1|7354.1|7348.1|7
1648226330000|2022-03-25 16:38:50|7354.8|7348.8|7356.3|7350.3|7356.6|7350.6|7354.3|7348.3|3
1648226340000|2022-03-25 16:39:00|7356.1|7350.1|7356.1|7350.1|7356.1|7350.1|7355.8|7349.8|1
1648226350000|2022-03-25 16:39:10|7354.1|7348.1|7353.6|7347.6|7354.1|7348.1|7353.6|7347.6|12
1648226360000|2022-03-25 16:39:20|7353.1|7347.1|7353.6|7347.6|7353.6|7347.6|7353.1|7347.1|2
1648226370000|2022-03-25 16:39:30|7354.6|7348.6|7353.6|7347.6|7355.1|7349.1|7353.6|7347.6|1
1648226380000|2022-03-25 16:39:40|7354.1|7348.1|7354.6|7348.6|7355.1|7349.1|7353.6|7347.6|4
1648226400000|2022-03-25 16:40:00|7355.3|7349.3|7354.6|7348.6|7355.3|7349.3|7354.6|7348.6|2
1648226410000|2022-03-25 16:40:10|7354.8|7348.8|7356.1|7350.1|7357.1|7351.1|7354.8|7348.8|5
1648226420000|2022-03-25 16:40:20|7356.3|7350.3|7356.1|7350.1|7356.3|7350.3|7356.1|7350.1|1
1648226430000|2022-03-25 16:40:30|7355.8|7349.8|7356.6|7350.6|7356.6|7350.6|7355.8|7349.8|3
1648226440000|2022-03-25 16:40:40|7356.3|7350.3|7355.8|7349.8|7356.3|7350.3|7354.8|7348.8|14
1648226450000|2022-03-25 16:40:50|7355.3|7349.3|7355.3|7349.3|7355.3|7349.3|7355.1|7349.1|0
1648226460000|2022-03-25 16:41:00|7355.8|7349.8|7356.8|7350.8|7357.3|7351.3|7355.8|7349.8|26
1648226470000|2022-03-25 16:41:10|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|7356.8|7350.8|3
1648226480000|2022-03-25 16:41:20|7356.3|7350.3|7357.1|7351.1|7357.1|7351.1|7356.3|7350.3|4
1648226490000|2022-03-25 16:41:30|7357.3|7351.3|7356.6|7350.6|7357.3|7351.3|7356.6|7350.6|1
1648226500000|2022-03-25 16:41:40|7357.1|7351.1|7356.6|7350.6|7357.1|7351.1|7356.6|7350.6|4
1648226510000|2022-03-25 16:41:50|7356.8|7350.8|7356.6|7350.6|7356.8|7350.8|7356.6|7350.6|0
1648226520000|2022-03-25 16:42:00|7356.1|7350.1|7355.6|7349.6|7356.1|7350.1|7355.1|7349.1|3
1648226540000|2022-03-25 16:42:20|7356.1|7350.1|7357.1|7351.1|7357.1|7351.1|7356.1|7350.1|2
1648226550000|2022-03-25 16:42:30|7357.3|7351.3|7360.6|7354.6|7363.1|7357.1|7357.3|7351.3|26
1648226560000|2022-03-25 16:42:40|7360.8|7354.8|7361.8|7355.8|7362.8|7356.8|7360.8|7354.8|4
1648226570000|2022-03-25 16:42:50|7361.1|7355.1|7362.8|7356.8|7362.8|7356.8|7360.8|7354.8|4
1648226580000|2022-03-25 16:43:00|7363.1|7357.1|7362.1|7356.1|7363.1|7357.1|7362.1|7356.1|3
1648226590000|2022-03-25 16:43:10|7362.3|7356.3|7362.6|7356.6|7363.1|7357.1|7362.1|7356.1|6
1648226600000|2022-03-25 16:43:20|7363.1|7357.1|7362.3|7356.3|7363.1|7357.1|7362.1|7356.1|7
1648226610000|2022-03-25 16:43:30|7362.1|7356.1|7361.1|7355.1|7362.1|7356.1|7361.1|7355.1|2
1648226620000|2022-03-25 16:43:40|7361.3|7355.3|7361.3|7355.3|7362.3|7356.3|7361.3|7355.3|3
1648226630000|2022-03-25 16:43:50|7361.1|7355.1|7361.6|7355.6|7363.3|7357.3|7361.1|7355.1|19
1648226640000|2022-03-25 16:44:00|7362.1|7356.1|7361.6|7355.6|7362.3|7356.3|7360.8|7354.8|31
1648226650000|2022-03-25 16:44:10|7360.8|7354.8|7360.1|7354.1|7360.8|7354.8|7359.1|7353.1|7
1648226660000|2022-03-25 16:44:20|7359.6|7353.6|7358.1|7352.1|7359.6|7353.6|7358.1|7352.1|15
1648226670000|2022-03-25 16:44:30|7357.8|7351.8|7357.8|7351.8|7360.1|7354.1|7357.6|7351.6|4
1648226680000|2022-03-25 16:44:40|7358.3|7352.3|7360.1|7354.1|7360.6|7354.6|7358.3|7352.3|1
1648226690000|2022-03-25 16:44:50|7359.8|7353.8|7359.6|7353.6|7359.8|7353.8|7359.1|7353.1|24
1648226700000|2022-03-25 16:45:00|7359.8|7353.8|7361|7355|7361.8|7355.8|7358.3|7352.3|11
1648226710000|2022-03-25 16:45:10|7361.3|7355.3|7362|7356|7362|7356|7361|7355|4
1648226720000|2022-03-25 16:45:20|7361.8|7355.8|7360.3|7354.3|7362.5|7356.5|7360.3|7354.3|4
1648226730000|2022-03-25 16:45:30|7361.5|7355.5|7362.5|7356.5|7363.5|7357.5|7361.5|7355.5|18
1648226740000|2022-03-25 16:45:40|7362|7356|7362|7356|7362.5|7356.5|7360|7354|15
1648226750000|2022-03-25 16:45:50|7361.8|7355.8|7360.5|7354.5|7362|7356|7360.5|7354.5|3
1648226760000|2022-03-25 16:46:00|7361.5|7355.5|7363|7357|7363|7357|7361|7355|18
1648226770000|2022-03-25 16:46:10|7362.5|7356.5|7360.5|7354.5|7362.5|7356.5|7360|7354|10
1648226780000|2022-03-25 16:46:20|7361.3|7355.3|7360.3|7354.3|7361.3|7355.3|7360|7354|7
1648226790000|2022-03-25 16:46:30|7360.5|7354.5|7359.8|7353.8|7360.5|7354.5|7359.5|7353.5|7
1648226800000|2022-03-25 16:46:40|7359.5|7353.5|7360.3|7354.3|7360.6|7354.6|7359.5|7353.5|13
1648226810000|2022-03-25 16:46:50|7360|7354|7359.6|7353.6|7360.3|7354.3|7359.1|7353.1|7
1648226820000|2022-03-25 16:47:00|7359.5|7353.5|7361.6|7355.6|7361.8|7355.8|7359.5|7353.5|4
1648226830000|2022-03-25 16:47:10|7362.1|7356.1|7365.6|7359.6|7366.8|7360.8|7362.1|7356.1|18
1648226840000|2022-03-25 16:47:20|7366.3|7360.3|7366.3|7360.3|7366.3|7360.3|7365.6|7359.6|3
1648226850000|2022-03-25 16:47:30|7365.3|7359.3|7367.3|7361.3|7367.3|7361.3|7365.3|7359.3|16
1648226860000|2022-03-25 16:47:40|7367.1|7361.1|7367.3|7361.3|7367.8|7361.8|7365.3|7359.3|17
1648226870000|2022-03-25 16:47:50|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|7366.8|7360.8|1
1648226880000|2022-03-25 16:48:00|7367.3|7361.3|7367.1|7361.1|7367.3|7361.3|7367.1|7361.1|5
1648226890000|2022-03-25 16:48:10|7366.8|7360.8|7367.1|7361.1|7367.1|7361.1|7366.8|7360.8|0
1648226900000|2022-03-25 16:48:20|7367.3|7361.3|7366.6|7360.6|7367.6|7361.6|7366.3|7360.3|16
1648226910000|2022-03-25 16:48:30|7366.3|7360.3|7365.3|7359.3|7367.1|7361.1|7364.8|7358.8|8
1648226920000|2022-03-25 16:48:40|7365.1|7359.1|7363.6|7357.6|7365.1|7359.1|7363.6|7357.6|19
1648226930000|2022-03-25 16:48:50|7363|7357|7363.1|7357.1|7363.1|7357.1|7361.6|7355.6|17
1648226940000|2022-03-25 16:49:00|7363.6|7357.6|7363.1|7357.1|7364.3|7358.3|7363.1|7357.1|3
1648226950000|2022-03-25 16:49:10|||||||||1
1648226960000|2022-03-25 16:49:20|7362.3|7356.3|7363.8|7357.8|7364.1|7358.1|7361.3|7355.3|5
1648226970000|2022-03-25 16:49:30|7364.1|7358.1|7365.9|7359.9|7365.9|7359.9|7364.1|7358.1|2
1648226980000|2022-03-25 16:49:40|7365.1|7359.1|7366.1|7360.1|7366.4|7360.4|7364.9|7358.9|4
1648226990000|2022-03-25 16:49:50|7365.4|7359.4|7365.9|7359.9|7365.9|7359.9|7363.9|7357.9|4
1648227000000|2022-03-25 16:50:00|7365.1|7359.1|7366.1|7360.1|7366.1|7360.1|7365.1|7359.1|5
1648227010000|2022-03-25 16:50:10|7365.6|7359.6|7366.6|7360.6|7366.6|7360.6|7365.1|7359.1|4
1648227020000|2022-03-25 16:50:20|7366.1|7360.1|7367.6|7361.6|7369.4|7363.4|7366.1|7360.1|17
1648227030000|2022-03-25 16:50:30|7367.1|7361.1|7367.1|7361.1|7367.6|7361.6|7367.1|7361.1|0
1648227040000|2022-03-25 16:50:40|7368.1|7362.1|7368.4|7362.4|7368.4|7362.4|7368.1|7362.1|7
1648227050000|2022-03-25 16:50:50|7368.1|7362.1|7367.9|7361.9|7368.1|7362.1|7367.9|7361.9|1
1648227060000|2022-03-25 16:51:00|7367.6|7361.6|7367.4|7361.4|7367.9|7361.9|7366.6|7360.6|7
1648227070000|2022-03-25 16:51:10|7367.6|7361.6|7368.1|7362.1|7368.1|7362.1|7367.6|7361.6|4
1648227080000|2022-03-25 16:51:20|7367.1|7361.1|7363.1|7357.1|7367.1|7361.1|7363.1|7357.1|5
1648227090000|2022-03-25 16:51:30|7363.3|7357.3|7363.6|7357.6|7363.6|7357.6|7363.3|7357.3|0
1648227100000|2022-03-25 16:51:40|7363.3|7357.3|7363.6|7357.6|7363.6|7357.6|7362.6|7356.6|2
1648227110000|2022-03-25 16:51:50|7363.1|7357.1|7365.8|7359.8|7365.8|7359.8|7362.8|7356.8|12
1648227120000|2022-03-25 16:52:00|7366.1|7360.1|7363.1|7357.1|7366.1|7360.1|7363.1|7357.1|6
1648227130000|2022-03-25 16:52:10|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|0
1648227140000|2022-03-25 16:52:20|7363.1|7357.1|7363.6|7357.6|7363.6|7357.6|7362.8|7356.8|3
1648227150000|2022-03-25 16:52:30|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|3
1648227160000|2022-03-25 16:52:40|7363.6|7357.6|7364.6|7358.6|7365.3|7359.3|7363.6|7357.6|12
1648227170000|2022-03-25 16:52:50|7364.8|7358.8|7363.6|7357.6|7365.8|7359.8|7363.6|7357.6|6
1648227180000|2022-03-25 16:53:00|7364.8|7358.8|7366.8|7360.8|7367.1|7361.1|7364.8|7358.8|4
1648227200000|2022-03-25 16:53:20|7367.1|7361.1|7366.6|7360.6|7367.3|7361.3|7366.6|7360.6|2
1648227210000|2022-03-25 16:53:30|7366.1|7360.1|7368.1|7362.1|7368.1|7362.1|7366.1|7360.1|5
1648227220000|2022-03-25 16:53:40|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|7368.9|7362.9|3
1648227230000|2022-03-25 16:53:50|7368.6|7362.6|7368.9|7362.9|7368.9|7362.9|7367.6|7361.6|2
1648227240000|2022-03-25 16:54:00|7368.6|7362.6|7368.8|7362.8|7368.8|7362.8|7368.6|7362.6|0
1648227250000|2022-03-25 16:54:10|7367.8|7361.8|7367.8|7361.8|7367.8|7361.8|7367.6|7361.6|5
1648227260000|2022-03-25 16:54:20|7368.3|7362.3|7368.9|7362.9|7368.9|7362.9|7368.3|7362.3|2
1648227270000|2022-03-25 16:54:30|7368.6|7362.6|7366.8|7360.8|7368.6|7362.6|7366.8|7360.8|3
1648227280000|2022-03-25 16:54:40|7367.1|7361.1|7367.1|7361.1|7367.1|7361.1|7367.1|7361.1|9
1648227290000|2022-03-25 16:54:50|7368.3|7362.3|7367.6|7361.6|7368.3|7362.3|7367.6|7361.6|3
1648227300000|2022-03-25 16:55:00|7368.3|7362.3|7367.8|7361.8|7368.3|7362.3|7367.8|7361.8|0
1648227310000|2022-03-25 16:55:10|7367.6|7361.6|7367.6|7361.6|7367.6|7361.6|7367.6|7361.6|0
1648227320000|2022-03-25 16:55:20|7367.3|7361.3|7365.6|7359.6|7367.3|7361.3|7365.6|7359.6|5
1648227330000|2022-03-25 16:55:30|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|1
1648227340000|2022-03-25 16:55:40|7365.1|7359.1|7364.3|7358.3|7365.1|7359.1|7364.3|7358.3|1
1648227350000|2022-03-25 16:55:50|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|7364.6|7358.6|1
1648227360000|2022-03-25 16:56:00|7364.6|7358.6|7363.3|7357.3|7364.6|7358.6|7363.3|7357.3|4
1648227370000|2022-03-25 16:56:10|7363.6|7357.6|7361.6|7355.6|7363.6|7357.6|7361.6|7355.6|11
1648227380000|2022-03-25 16:56:20|7361.3|7355.3|7362.1|7356.1|7362.1|7356.1|7360.1|7354.1|9
1648227390000|2022-03-25 16:56:30|7363.1|7357.1|7362.6|7356.6|7363.1|7357.1|7362.3|7356.3|3
1648227400000|2022-03-25 16:56:40|7360.8|7354.8|7361.6|7355.6|7361.6|7355.6|7360.6|7354.6|3
1648227410000|2022-03-25 16:56:50|7362.6|7356.6|7364.6|7358.6|7364.6|7358.6|7362.3|7356.3|17
1648227420000|2022-03-25 16:57:00|7364.8|7358.8|7363.8|7357.8|7364.8|7358.8|7363.8|7357.8|0
1648227430000|2022-03-25 16:57:10|7363.6|7357.6|7364.1|7358.1|7364.1|7358.1|7363.6|7357.6|0
1648227440000|2022-03-25 16:57:20|7364.3|7358.3|7364.1|7358.1|7364.8|7358.8|7364.1|7358.1|8
1648227450000|2022-03-25 16:57:30|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|1
1648227470000|2022-03-25 16:57:50|7363.3|7357.3|7363.6|7357.6|7363.6|7357.6|7363.3|7357.3|2
1648227480000|2022-03-25 16:58:00|7363.8|7357.8|7363.8|7357.8|7363.8|7357.8|7363.1|7357.1|6
1648227490000|2022-03-25 16:58:10|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|7364.3|7358.3|1
1648227500000|2022-03-25 16:58:20|7364.8|7358.8|7363.8|7357.8|7364.8|7358.8|7363.8|7357.8|2
1648227510000|2022-03-25 16:58:30|7364.1|7358.1|7365.3|7359.3|7365.3|7359.3|7364.1|7358.1|2
1648227520000|2022-03-25 16:58:40|||||||||1
1648227530000|2022-03-25 16:58:50|7365.8|7359.8|7366.1|7360.1|7366.1|7360.1|7365.8|7359.8|1
1648227540000|2022-03-25 16:59:00|7365.3|7359.3|7365.3|7359.3|7365.3|7359.3|7365.1|7359.1|2
1648227550000|2022-03-25 16:59:10|7365.6|7359.6|7366.1|7360.1|7366.1|7360.1|7365.6|7359.6|1
1648227560000|2022-03-25 16:59:20|7365.6|7359.6|7366.8|7360.8|7366.8|7360.8|7365.3|7359.3|2
1648227570000|2022-03-25 16:59:30|7367.1|7361.1|7367.3|7361.3|7367.3|7361.3|7367.1|7361.1|1
1648227580000|2022-03-25 16:59:40|7367.1|7361.1|7365.6|7359.6|7367.1|7361.1|7365.1|7359.1|4
1648227590000|2022-03-25 16:59:50|7365.1|7359.1|7364.3|7358.3|7365.1|7359.1|7363.6|7357.6|7
1648227600000|2022-03-25 17:00:00|7364.6|7358.6|7364.6|7358.6|7366.1|7360.1|7364.6|7358.6|3
1648227610000|2022-03-25 17:00:10|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|7363.3|7357.3|0
1648227620000|2022-03-25 17:00:20|7363.8|7357.8|7365.6|7359.6|7365.6|7359.6|7363.8|7357.8|5
1648227630000|2022-03-25 17:00:30|7365.1|7359.1|7360.1|7354.1|7365.1|7359.1|7359.6|7353.6|19
1648227640000|2022-03-25 17:00:40|7360.3|7354.3|7360|7354|7360.3|7354.3|7359.8|7353.8|1
1648227650000|2022-03-25 17:00:50|7360.8|7354.8|7359.8|7353.8|7361.5|7355.5|7359.8|7353.8|8
1648227660000|2022-03-25 17:01:00|7359.5|7353.5|7359.3|7353.3|7359.5|7353.5|7359.3|7353.3|0
1648227670000|2022-03-25 17:01:10|7359.8|7353.8|7359.8|7353.8|7359.8|7353.8|7359.8|7353.8|3
1648227680000|2022-03-25 17:01:20|7359.5|7353.5|7359.3|7353.3|7359.5|7353.5|7359|7353|3
1648227690000|2022-03-25 17:01:30|7359.5|7353.5|7359.5|7353.5|7359.5|7353.5|7359.5|7353.5|0
1648227710000|2022-03-25 17:01:50|7357|7351|7356.8|7350.8|7357|7351|7356.5|7350.5|2
1648227720000|2022-03-25 17:02:00|7357|7351|7358.8|7352.8|7358.8|7352.8|7357|7351|6
1648227730000|2022-03-25 17:02:10|7358.5|7352.5|7357.8|7351.8|7358.8|7352.8|7357.8|7351.8|10
1648227740000|2022-03-25 17:02:20|7358|7352|7357|7351|7358|7352|7357|7351|1
1648227750000|2022-03-25 17:02:30|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|7356.5|7350.5|3
1648227760000|2022-03-25 17:02:40|7358.5|7352.5|7355.8|7349.8|7358.5|7352.5|7355.8|7349.8|5
1648227770000|2022-03-25 17:02:50|||||||||2
1648227780000|2022-03-25 17:03:00|||||||||3
1648227790000|2022-03-25 17:03:10|7355.6|7349.6|7355.8|7349.8|7355.8|7349.8|7355.6|7349.6|1
1648227810000|2022-03-25 17:03:30|7355.6|7349.6|7356.3|7350.3|7356.3|7350.3|7355.6|7349.6|7
1648227820000|2022-03-25 17:03:40|7355.8|7349.8|7355.8|7349.8|7355.8|7349.8|7355.8|7349.8|1
1648227840000|2022-03-25 17:04:00|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|7356.3|7350.3|4
1648227850000|2022-03-25 17:04:10|7356.1|7350.1|7355.8|7349.8|7356.1|7350.1|7355.8|7349.8|11
1648227870000|2022-03-25 17:04:30|7352.1|7346.1|7352.6|7346.6|7353.1|7347.1|7352.1|7346.1|28
1648227880000|2022-03-25 17:04:40|7353.1|7347.1|7352.6|7346.6|7353.6|7347.6|7352.6|7346.6|7
1648227890000|2022-03-25 17:04:50|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|7352.3|7346.3|0
1648227900000|2022-03-25 17:05:00|7352.6|7346.6|7351.3|7345.3|7352.6|7346.6|7351.3|7345.3|5
1648227910000|2022-03-25 17:05:10|7351.6|7345.6|7349.5|7343.5|7351.6|7345.6|7349.5|7343.5|5
1648227920000|2022-03-25 17:05:20|7349|7343|7349.3|7343.3|7349.6|7343.6|7348.5|7342.5|3
1648227930000|2022-03-25 17:05:30|7349.6|7343.6|7351.1|7345.1|7351.1|7345.1|7349.6|7343.6|11
1648227940000|2022-03-25 17:05:40|7351.3|7345.3|7351.8|7345.8|7351.8|7345.8|7351.3|7345.3|0
1648227950000|2022-03-25 17:05:50|7352.3|7346.3|7352.1|7346.1|7352.3|7346.3|7352.1|7346.1|3
1648227960000|2022-03-25 17:06:00|7352.3|7346.3|7352.6|7346.6|7352.6|7346.6|7352.3|7346.3|1
1648227970000|2022-03-25 17:06:10|7352.3|7346.3|7352.1|7346.1|7352.3|7346.3|7352.1|7346.1|0
1648227980000|2022-03-25 17:06:20|7351.6|7345.6|7351.8|7345.8|7351.8|7345.8|7351.6|7345.6|1
1648227990000|2022-03-25 17:06:30|7351.6|7345.6|7352.6|7346.6|7352.6|7346.6|7351.6|7345.6|2
1648228000000|2022-03-25 17:06:40|7352.1|7346.1|7352.6|7346.6|7352.6|7346.6|7352.1|7346.1|2
1648228010000|2022-03-25 17:06:50|7352.3|7346.3|7352.1|7346.1|7352.3|7346.3|7350.8|7344.8|3
1648228020000|2022-03-25 17:07:00|7352.3|7346.3|7353.6|7347.6|7353.6|7347.6|7352.1|7346.1|2
1648228030000|2022-03-25 17:07:10|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|7353.8|7347.8|0
1648228040000|2022-03-25 17:07:20|7352.3|7346.3|7352|7346|7352.3|7346.3|7352|7346|3
1648228050000|2022-03-25 17:07:30|7354.3|7348.3|7353.3|7347.3|7355.8|7349.8|7353.3|7347.3|12
1648228060000|2022-03-25 17:07:40|7353.5|7347.5|7353.8|7347.8|7353.8|7347.8|7353.5|7347.5|1
1648228070000|2022-03-25 17:07:50|7354.3|7348.3|7354|7348|7354.3|7348.3|7354|7348|0
1648228080000|2022-03-25 17:08:00|7354.5|7348.5|7354.5|7348.5|7354.5|7348.5|7354.5|7348.5|0
1648228090000|2022-03-25 17:08:10|7354|7348|7354.3|7348.3|7354.3|7348.3|7354|7348|1
1648228100000|2022-03-25 17:08:20|7354|7348|7354|7348|7354|7348|7354|7348|3
1648228110000|2022-03-25 17:08:30|7352.2|7346.2|7351.8|7345.8|7352.5|7346.5|7351.8|7345.8|1
1648228130000|2022-03-25 17:08:50|7352.5|7346.5|7352.5|7346.5|7352.5|7346.5|7352.5|7346.5|0
1648228140000|2022-03-25 17:09:00|7352.7|7346.7|7352.2|7346.2|7353|7347|7352.2|7346.2|1
1648228150000|2022-03-25 17:09:10|7352.5|7346.5|7354|7348|7354.8|7348.8|7352.5|7346.5|5
1648228160000|2022-03-25 17:09:20|7354.3|7348.3|7354.3|7348.3|7354.3|7348.3|7353.7|7347.7|0
1648228170000|2022-03-25 17:09:30|7354.5|7348.5|7353.7|7347.7|7354.5|7348.5|7353.2|7347.2|1
1648228180000|2022-03-25 17:09:40|7353.5|7347.5|7353.5|7347.5|7353.5|7347.5|7353.2|7347.2|3
1648228190000|2022-03-25 17:09:50|7353.2|7347.2|7352|7346|7353.2|7347.2|7352|7346|6
1648228200000|2022-03-25 17:10:00|7351.7|7345.7|7350.7|7344.7|7352.3|7346.3|7350.5|7344.5|6
1648228210000|2022-03-25 17:10:10|7351.3|7345.3|7352.2|7346.2|7352.2|7346.2|7351.3|7345.3|2
1648228220000|2022-03-25 17:10:20|7352.5|7346.5|7353.7|7347.7|7353.7|7347.7|7352.5|7346.5|1
1648228230000|2022-03-25 17:10:30|7353.2|7347.2|7352.5|7346.5|7353.2|7347.2|7352.2|7346.2|3
1648228240000|2022-03-25 17:10:40|7352.7|7346.7|7353.2|7347.2|7353.7|7347.7|7352.7|7346.7|0
1648228250000|2022-03-25 17:10:50|7353.7|7347.7|7354.2|7348.2|7354.2|7348.2|7353.5|7347.5|6
1648228260000|2022-03-25 17:11:00|7353.7|7347.7|7353.2|7347.2|7353.7|7347.7|7352.7|7346.7|2
1648228270000|2022-03-25 17:11:10|7353.5|7347.5|7353.2|7347.2|7353.5|7347.5|7353.2|7347.2|0
1648228280000|2022-03-25 17:11:20|7352.5|7346.5|7352.2|7346.2|7352.7|7346.7|7352.2|7346.2|0
1648228290000|2022-03-25 17:11:30|7352.5|7346.5|7353|7347|7353|7347|7352.5|7346.5|1
1648228300000|2022-03-25 17:11:40|7352.5|7346.5|7352.2|7346.2|7352.5|7346.5|7351.7|7345.7|2
1648228310000|2022-03-25 17:11:50|7352|7346|7351.5|7345.5|7352|7346|7351.5|7345.5|0
1648228320000|2022-03-25 17:12:00|7352|7346|7352|7346|7352|7346|7351.7|7345.7|2
1648228330000|2022-03-25 17:12:10|7351.7|7345.7|7352|7346|7354|7348|7351.5|7345.5|8
1648228340000|2022-03-25 17:12:20|7351.5|7345.5|7351.5|7345.5|7352|7346|7351|7345|5
1648228350000|2022-03-25 17:12:30|7351|7345|7350|7344|7351|7345|7350|7344|1
1648228360000|2022-03-25 17:12:40|7349.5|7343.5|7350.5|7344.5|7352|7346|7349.5|7343.5|6
1648228370000|2022-03-25 17:12:50|7350.7|7344.7|7352.2|7346.2|7352.5|7346.5|7350.7|7344.7|2
1648228380000|2022-03-25 17:13:00|7352|7346|7352.2|7346.2|7352.2|7346.2|7352|7346|4
1648228390000|2022-03-25 17:13:10|7352.5|7346.5|7352.2|7346.2|7353.5|7347.5|7352.2|7346.2|5
1648228400000|2022-03-25 17:13:20|7352.5|7346.5|7352.7|7346.7|7353.2|7347.2|7352.2|7346.2|11
1648228410000|2022-03-25 17:13:30|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|7352.2|7346.2|0
1648228420000|2022-03-25 17:13:40|7352.5|7346.5|7353.3|7347.3|7353.3|7347.3|7352.5|7346.5|3
1648228430000|2022-03-25 17:13:50|7353|7347|7353|7347|7353|7347|7353|7347|1
1648228440000|2022-03-25 17:14:00|7353.3|7347.3|7354|7348|7354.3|7348.3|7353.3|7347.3|2
1648228450000|2022-03-25 17:14:10|7353.5|7347.5|7353.3|7347.3|7353.5|7347.5|7353|7347|1
1648228460000|2022-03-25 17:14:20|7353|7347|7353|7347|7353|7347|7353|7347|0
1648228470000|2022-03-25 17:14:30|7353.3|7347.3|7353.5|7347.5|7353.5|7347.5|7353.2|7347.2|1
1648228480000|2022-03-25 17:14:40|7353.2|7347.2|7353|7347|7353.2|7347.2|7353|7347|0
1648228490000|2022-03-25 17:14:50|7353.8|7347.8|7354.3|7348.3|7354.3|7348.3|7353.8|7347.8|2
1648228500000|2022-03-25 17:15:00|7353.8|7347.8|7354|7348|7354|7348|7353.8|7347.8|1
1648228510000|2022-03-25 17:15:10|7354.3|7348.3|7353.7|7347.7|7354.5|7348.5|7353.5|7347.5|4
1648228530000|2022-03-25 17:15:30|7353.2|7347.2|7354.5|7348.5|7354.5|7348.5|7353.2|7347.2|2
1648228540000|2022-03-25 17:15:40|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|2
1648228550000|2022-03-25 17:15:50|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|7353.7|7347.7|1
1648228560000|2022-03-25 17:16:00|7354|7348|7354.5|7348.5|7354.5|7348.5|7353.7|7347.7|2
1648228570000|2022-03-25 17:16:10|7354|7348|7353.5|7347.5|7354.2|7348.2|7353.2|7347.2|2
1648228580000|2022-03-25 17:16:20|7354|7348|7354.7|7348.7|7354.7|7348.7|7354|7348|0
1648228590000|2022-03-25 17:16:30|7354.2|7348.2|7354.2|7348.2|7354.5|7348.5|7353.2|7347.2|1
1648228600000|2022-03-25 17:16:40|7355.3|7349.3|7356.3|7350.3|7356.8|7350.8|7355.3|7349.3|7
1648228610000|2022-03-25 17:16:50|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|7356.8|7350.8|2
1648228620000|2022-03-25 17:17:00|7356.5|7350.5|7356.8|7350.8|7356.8|7350.8|7356.5|7350.5|0
1648228630000|2022-03-25 17:17:10|7356.3|7350.3|7356.5|7350.5|7357|7351|7356.3|7350.3|3
1648228640000|2022-03-25 17:17:20|7356.8|7350.8|7357|7351|7357|7351|7356.3|7350.3|1
1648228650000|2022-03-25 17:17:30|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|7357.3|7351.3|3
1648228660000|2022-03-25 17:17:40|7357.5|7351.5|7357|7351|7357.5|7351.5|7357|7351|4
1648228670000|2022-03-25 17:17:50|7356.8|7350.8|7356|7350|7356.8|7350.8|7356|7350|1
1648228680000|2022-03-25 17:18:00|7355.8|7349.8|7355.5|7349.5|7355.8|7349.8|7355.5|7349.5|0
1648228690000|2022-03-25 17:18:10|7357|7351|7357|7351|7357|7351|7357|7351|1
1648228700000|2022-03-25 17:18:20|7357.3|7351.3|7357.5|7351.5|7357.5|7351.5|7357.3|7351.3|9
1648228710000|2022-03-25 17:18:30|7357.8|7351.8|7358|7352|7358|7352|7357.5|7351.5|1
1648228720000|2022-03-25 17:18:40|7357.8|7351.8|7359.8|7353.8|7359.8|7353.8|7357.5|7351.5|10
1648228730000|2022-03-25 17:18:50|7360|7354|7360.3|7354.3|7360.3|7354.3|7360|7354|1
1648228740000|2022-03-25 17:19:00|7360|7354|7359.5|7353.5|7360|7354|7359.5|7353.5|4
1648228750000|2022-03-25 17:19:10|7360.3|7354.3|7360.3|7354.3|7360.3|7354.3|7360.3|7354.3|3
1648228760000|2022-03-25 17:19:20|7360|7354|7361|7355|7361|7355|7360|7354|2
1648228770000|2022-03-25 17:19:30|7360.5|7354.5|7362.3|7356.3|7363.3|7357.3|7360.5|7354.5|4
1648228780000|2022-03-25 17:19:40|7362|7356|7362.5|7356.5|7362.5|7356.5|7362|7356|2
1648228790000|2022-03-25 17:19:50|7362|7356|7361.5|7355.5|7362|7356|7361.5|7355.5|3
1648228800000|2022-03-25 17:20:00|7362.3|7356.3|7362|7356|7363|7357|7362|7356|2
1648228810000|2022-03-25 17:20:10|7361.8|7355.8|7361|7355|7361.8|7355.8|7361|7355|4
1648228820000|2022-03-25 17:20:20|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|1
1648228840000|2022-03-25 17:20:40|7362|7356|7361.5|7355.5|7362|7356|7361.5|7355.5|2
1648228850000|2022-03-25 17:20:50|7361|7355|7361.8|7355.8|7361.8|7355.8|7360.8|7354.8|0
1648228860000|2022-03-25 17:21:00|7362|7356|7362|7356|7362|7356|7362|7356|0
1648228870000|2022-03-25 17:21:10|7362.8|7356.8|7362.5|7356.5|7362.8|7356.8|7362.5|7356.5|2
1648228890000|2022-03-25 17:21:30|7362.8|7356.8|7363.3|7357.3|7363.5|7357.5|7362.8|7356.8|1
1648228910000|2022-03-25 17:21:50|7363|7357|7363.3|7357.3|7363.3|7357.3|7362.5|7356.5|4
1648228920000|2022-03-25 17:22:00|7363|7357|7364.5|7358.5|7364.5|7358.5|7363|7357|4
1648228940000|2022-03-25 17:22:20|7364.3|7358.3|7363.3|7357.3|7364.3|7358.3|7363.3|7357.3|6
1648228950000|2022-03-25 17:22:30|7363|7357|7362.3|7356.3|7363|7357|7362.3|7356.3|1
1648228970000|2022-03-25 17:22:50|7363.8|7357.8|7363|7357|7364|7358|7363|7357|2
1648228980000|2022-03-25 17:23:00|7364.3|7358.3|7363.3|7357.3|7364.3|7358.3|7363.3|7357.3|3
1648228990000|2022-03-25 17:23:10|7363.5|7357.5|7364.3|7358.3|7364.3|7358.3|7363.5|7357.5|0
1648229000000|2022-03-25 17:23:20|7364|7358|7363.3|7357.3|7364|7358|7362.5|7356.5|6
1648229010000|2022-03-25 17:23:30|7363|7357|7362.8|7356.8|7363|7357|7362.5|7356.5|1
1648229020000|2022-03-25 17:23:40|7363.8|7357.8|7361.3|7355.3|7363.8|7357.8|7360.8|7354.8|20
1648229030000|2022-03-25 17:23:50|7362.3|7356.3|7362.8|7356.8|7362.8|7356.8|7362|7356|2
1648229040000|2022-03-25 17:24:00|7361.8|7355.8|7362|7356|7362.3|7356.3|7361.8|7355.8|2
1648229050000|2022-03-25 17:24:10|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|1
1648229060000|2022-03-25 17:24:20|7362|7356|7362.5|7356.5|7362.5|7356.5|7362|7356|5
1648229070000|2022-03-25 17:24:30|7361.5|7355.5|7362|7356|7362|7356|7361.5|7355.5|0
1648229080000|2022-03-25 17:24:40|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|0
1648229100000|2022-03-25 17:25:00|7362|7356|7363|7357|7363.5|7357.5|7362|7356|3
1648229110000|2022-03-25 17:25:10|7362.7|7356.7|7362|7356|7362.8|7356.8|7362|7356|44
1648229130000|2022-03-25 17:25:30|7361.8|7355.8|7361.8|7355.8|7362|7356|7361.8|7355.8|0
1648229140000|2022-03-25 17:25:40|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|1
1648229150000|2022-03-25 17:25:50|7360.5|7354.5|7360.5|7354.5|7360.8|7354.8|7360.5|7354.5|4
1648229160000|2022-03-25 17:26:00|7360.8|7354.8|7360.3|7354.3|7361|7355|7360.3|7354.3|7
1648229170000|2022-03-25 17:26:10|7358.8|7352.8|7359.5|7353.5|7359.8|7353.8|7358.8|7352.8|18
1648229180000|2022-03-25 17:26:20|||||||||1
1648229190000|2022-03-25 17:26:30|7359.3|7353.3|7359|7353|7359.5|7353.5|7358.5|7352.5|3
1648229200000|2022-03-25 17:26:40|7359.3|7353.3|7359.3|7353.3|7359.8|7353.8|7358.8|7352.8|13
1648229210000|2022-03-25 17:26:50|7359.5|7353.5|7359.8|7353.8|7359.8|7353.8|7358.8|7352.8|0
1648229220000|2022-03-25 17:27:00|7359.3|7353.3|7360.5|7354.5|7360.8|7354.8|7359.3|7353.3|12
1648229230000|2022-03-25 17:27:10|7359.8|7353.8|7359.8|7353.8|7360|7354|7359.8|7353.8|0
1648229240000|2022-03-25 17:27:20|7360.3|7354.3|7361.5|7355.5|7361.5|7355.5|7360.3|7354.3|5
1648229250000|2022-03-25 17:27:30|7360.8|7354.8|7360.8|7354.8|7361.5|7355.5|7360.8|7354.8|5
1648229260000|2022-03-25 17:27:40|7361|7355|7360.8|7354.8|7361|7355|7360.3|7354.3|2
1648229270000|2022-03-25 17:27:50|7360|7354|7361.3|7355.3|7361.3|7355.3|7359|7353|15
1648229280000|2022-03-25 17:28:00|7361|7355|7361.3|7355.3|7361.3|7355.3|7361|7355|0
1648229290000|2022-03-25 17:28:10|7361|7355|7362.5|7356.5|7363|7357|7361|7355|2
1648229300000|2022-03-25 17:28:20|7362.8|7356.8|7362.5|7356.5|7363|7357|7362.3|7356.3|2
1648229310000|2022-03-25 17:28:30|7363|7357|7363.5|7357.5|7363.8|7357.8|7361.8|7355.8|6
1648229320000|2022-03-25 17:28:40|7363|7357|7362.3|7356.3|7363|7357|7362.3|7356.3|1
1648229330000|2022-03-25 17:28:50|7362|7356|7361.5|7355.5|7362|7356|7361.3|7355.3|3
1648229340000|2022-03-25 17:29:00|7362|7356|7364|7358|7364|7358|7362|7356|2
1648229350000|2022-03-25 17:29:10|7363.8|7357.8|7363|7357|7363.8|7357.8|7363|7357|1
1648229360000|2022-03-25 17:29:20|7362.5|7356.5|7362.5|7356.5|7362.5|7356.5|7362.5|7356.5|1
1648229370000|2022-03-25 17:29:30|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|7362.3|7356.3|0
1648229380000|2022-03-25 17:29:40|7362.5|7356.5|7362.5|7356.5|7362.5|7356.5|7362.5|7356.5|1
1648229390000|2022-03-25 17:29:50|7362|7356|7361.5|7355.5|7362|7356|7360.8|7354.8|1
1648229400000|2022-03-25 17:30:00|7360.8|7354.8|7361.8|7355.8|7362.3|7356.3|7360.3|7354.3|5
1648229410000|2022-03-25 17:30:10|7362|7356|7361.6|7355.6|7362|7356|7361.6|7355.6|1
1648229420000|2022-03-25 17:30:20|7361.8|7355.8|7360.8|7354.8|7361.8|7355.8|7360.8|7354.8|2
1648229430000|2022-03-25 17:30:30|7361.3|7355.3|7361.8|7355.8|7362.1|7356.1|7361.3|7355.3|2
1648229440000|2022-03-25 17:30:40|7362.1|7356.1|7361.6|7355.6|7362.1|7356.1|7361.3|7355.3|2
1648229450000|2022-03-25 17:30:50|7362.1|7356.1|7361.6|7355.6|7362.1|7356.1|7361.6|7355.6|1
1648229470000|2022-03-25 17:31:10|7361.8|7355.8|7362.6|7356.6|7362.6|7356.6|7361.6|7355.6|4
1648229480000|2022-03-25 17:31:20|7362.8|7356.8|7362.6|7356.6|7362.8|7356.8|7362.6|7356.6|0
1648229490000|2022-03-25 17:31:30|7362.8|7356.8|7362.3|7356.3|7363.1|7357.1|7362.3|7356.3|7
1648229500000|2022-03-25 17:31:40|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|1
1648229510000|2022-03-25 17:31:50|7362.8|7356.8|7363.1|7357.1|7363.3|7357.3|7362.8|7356.8|7
1648229520000|2022-03-25 17:32:00|7362.8|7356.8|7362.3|7356.3|7362.8|7356.8|7362.3|7356.3|6
1648229530000|2022-03-25 17:32:10|7359.3|7353.3|7360.6|7354.6|7360.6|7354.6|7359.1|7353.1|5
1648229540000|2022-03-25 17:32:20|7360.3|7354.3|7360.1|7354.1|7360.6|7354.6|7359.3|7353.3|4
1648229550000|2022-03-25 17:32:30|7359.8|7353.8|7360.3|7354.3|7360.3|7354.3|7359.6|7353.6|1
1648229560000|2022-03-25 17:32:40|7360|7354|7360.1|7354.1|7360.3|7354.3|7359.6|7353.6|3
1648229570000|2022-03-25 17:32:50|7359.3|7353.3|7359.6|7353.6|7359.6|7353.6|7359.1|7353.1|3
1648229580000|2022-03-25 17:33:00|7359.8|7353.8|7359.6|7353.6|7359.8|7353.8|7359.3|7353.3|0
1648229600000|2022-03-25 17:33:20|7358.8|7352.8|7359.6|7353.6|7359.6|7353.6|7358.3|7352.3|6
1648229610000|2022-03-25 17:33:30|7359.3|7353.3|7361.1|7355.1|7361.1|7355.1|7359.3|7353.3|4
1648229620000|2022-03-25 17:33:40|7360.8|7354.8|7361.1|7355.1|7361.3|7355.3|7359.8|7353.8|2
1648229630000|2022-03-25 17:33:50|7361.6|7355.6|7359.9|7353.9|7361.6|7355.6|7359.9|7353.9|1
1648229640000|2022-03-25 17:34:00|7360.3|7354.3|7359.9|7353.9|7360.9|7354.9|7359.6|7353.6|11
1648229650000|2022-03-25 17:34:10|7360.1|7354.1|7359.6|7353.6|7360.4|7354.4|7359.6|7353.6|2
1648229660000|2022-03-25 17:34:20|7359.1|7353.1|7359.4|7353.4|7359.4|7353.4|7359.1|7353.1|8
1648229670000|2022-03-25 17:34:30|7359.1|7353.1|7358.9|7352.9|7359.1|7353.1|7358.9|7352.9|3
1648229680000|2022-03-25 17:34:40|7359.1|7353.1|7359.4|7353.4|7359.4|7353.4|7359.1|7353.1|5
1648229700000|2022-03-25 17:35:00|7360.4|7354.4|7360.6|7354.6|7360.6|7354.6|7360.1|7354.1|5
1648229710000|2022-03-25 17:35:10|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|2
1648229720000|2022-03-25 17:35:20|7360.1|7354.1|7360.3|7354.3|7360.3|7354.3|7359.1|7353.1|5
1648229730000|2022-03-25 17:35:30|7359.8|7353.8|7359.1|7353.1|7359.8|7353.8|7359.1|7353.1|0
1648229740000|2022-03-25 17:35:40|7359.4|7353.4|7358.1|7352.1|7359.6|7353.6|7357.9|7351.9|4
1648229750000|2022-03-25 17:35:50|7357.9|7351.9|7357.9|7351.9|7357.9|7351.9|7357.9|7351.9|1
1648229760000|2022-03-25 17:36:00|7357.6|7351.6|7358.4|7352.4|7358.4|7352.4|7357.6|7351.6|6
1648229770000|2022-03-25 17:36:10|7358.1|7352.1|7357.6|7351.6|7358.1|7352.1|7357.6|7351.6|6
1648229790000|2022-03-25 17:36:30|||||||||4
1648229800000|2022-03-25 17:36:40|7358.6|7352.6|7358.6|7352.6|7358.9|7352.9|7358.1|7352.1|4
1648229810000|2022-03-25 17:36:50|7359.6|7353.6|7359.9|7353.9|7359.9|7353.9|7359.4|7353.4|5
1648229820000|2022-03-25 17:37:00|7359.4|7353.4|7358.4|7352.4|7359.9|7353.9|7358.4|7352.4|11
1648229830000|2022-03-25 17:37:10|7358.2|7352.2|7358.2|7352.2|7358.2|7352.2|7358.2|7352.2|2
1648229840000|2022-03-25 17:37:20|7358.4|7352.4|7358.9|7352.9|7358.9|7352.9|7358.4|7352.4|1
1648229850000|2022-03-25 17:37:30|7359.9|7353.9|7360.2|7354.2|7360.2|7354.2|7359.2|7353.2|6
1648229860000|2022-03-25 17:37:40|7359.9|7353.9|7357.4|7351.4|7360.2|7354.2|7357.4|7351.4|5
1648229870000|2022-03-25 17:37:50|7357.7|7351.7|7357.2|7351.2|7357.7|7351.7|7357.2|7351.2|10
1648229880000|2022-03-25 17:38:00|7357.7|7351.7|7355|7349|7357.7|7351.7|7355|7349|103
1648229890000|2022-03-25 17:38:10|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|7354.7|7348.7|1
1648229900000|2022-03-25 17:38:20|7354.5|7348.5|7354.7|7348.7|7354.7|7348.7|7354.5|7348.5|1
1648229920000|2022-03-25 17:38:40|7353.8|7347.8|7354|7348|7354|7348|7353.8|7347.8|6
1648229930000|2022-03-25 17:38:50|||||||||1
1648229940000|2022-03-25 17:39:00|7353.8|7347.8|7355.3|7349.3|7356.5|7350.5|7353.8|7347.8|20
1648229950000|2022-03-25 17:39:10|7355.5|7349.5|7355.3|7349.3|7355.8|7349.8|7355.3|7349.3|2
1648229960000|2022-03-25 17:39:20|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|1
1648229970000|2022-03-25 17:39:30|7355|7349|7354.8|7348.8|7355.5|7349.5|7354.8|7348.8|0
1648229980000|2022-03-25 17:39:40|7355.8|7349.8|7355.3|7349.3|7355.8|7349.8|7355.3|7349.3|6
1648229990000|2022-03-25 17:39:50|7355.5|7349.5|7355.8|7349.8|7355.8|7349.8|7355.5|7349.5|0
1648230000000|2022-03-25 17:40:00|7356|7350|7357.8|7351.8|7357.8|7351.8|7355.8|7349.8|82
1648230010000|2022-03-25 17:40:10|7358.4|7352.4|7363.9|7357.9|7364.6|7358.6|7358.4|7352.4|24
1648230020000|2022-03-25 17:40:20|7363.8|7357.8|7362.3|7356.3|7363.8|7357.8|7362.3|7356.3|16
1648230030000|2022-03-25 17:40:30|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|7362.6|7356.6|0
1648230040000|2022-03-25 17:40:40|7362.1|7356.1|7361.8|7355.8|7362.1|7356.1|7361.8|7355.8|1
1648230050000|2022-03-25 17:40:50|7361.6|7355.6|7361.8|7355.8|7362.3|7356.3|7360.8|7354.8|1
1648230070000|2022-03-25 17:41:10|7361.6|7355.6|7362.3|7356.3|7362.3|7356.3|7361.3|7355.3|4
1648230080000|2022-03-25 17:41:20|7363.8|7357.8|7362.3|7356.3|7365.3|7359.3|7361.6|7355.6|17
1648230090000|2022-03-25 17:41:30|7361.8|7355.8|7361.8|7355.8|7362.3|7356.3|7361.8|7355.8|2
1648230100000|2022-03-25 17:41:40|7362.1|7356.1|7362.3|7356.3|7362.3|7356.3|7361.3|7355.3|9
1648230110000|2022-03-25 17:41:50|7362.6|7356.6|7362.3|7356.3|7362.6|7356.6|7362.3|7356.3|2
1648230120000|2022-03-25 17:42:00|7362.1|7356.1|7361.6|7355.6|7363.1|7357.1|7361.6|7355.6|3
1648230130000|2022-03-25 17:42:10|7362.1|7356.1|7363.1|7357.1|7363.1|7357.1|7362.1|7356.1|4
1648230160000|2022-03-25 17:42:40|7362.6|7356.6|7362.6|7356.6|7364.1|7358.1|7362.6|7356.6|6
1648230180000|2022-03-25 17:43:00|7363.6|7357.6|7365.6|7359.6|7366.1|7360.1|7363.6|7357.6|7
1648230190000|2022-03-25 17:43:10|7365.3|7359.3|7364.3|7358.3|7365.6|7359.6|7364.3|7358.3|2
1648230200000|2022-03-25 17:43:20|7363.8|7357.8|7364.1|7358.1|7364.1|7358.1|7363.1|7357.1|1
1648230210000|2022-03-25 17:43:30|7363.6|7357.6|7365.1|7359.1|7365.3|7359.3|7363.6|7357.6|3
1648230220000|2022-03-25 17:43:40|7365.3|7359.3|7366.1|7360.1|7366.6|7360.6|7365.3|7359.3|7
1648230230000|2022-03-25 17:43:50|7366.8|7360.8|7367.1|7361.1|7367.1|7361.1|7366.8|7360.8|5
1648230240000|2022-03-25 17:44:00|7367.9|7361.9|7371.7|7365.7|7371.7|7365.7|7367.9|7361.9|19
1648230250000|2022-03-25 17:44:10|7372.2|7366.2|7375.2|7369.2|7375.7|7369.7|7371.7|7365.7|26
1648230260000|2022-03-25 17:44:20|7374.2|7368.2|7372.7|7366.7|7375.2|7369.2|7372.4|7366.4|13
1648230270000|2022-03-25 17:44:30|7372.9|7366.9|7371.9|7365.9|7372.9|7366.9|7371.4|7365.4|7
1648230280000|2022-03-25 17:44:40|7374|7368|7376.7|7370.7|7377.2|7371.2|7374|7368|23
1648230290000|2022-03-25 17:44:50|7379|7373|7380.2|7374.2|7381.5|7375.5|7376.7|7370.7|50
1648230300000|2022-03-25 17:45:00|7377.9|7371.9|7376.9|7370.9|7378|7372|7376.4|7370.4|22
1648230310000|2022-03-25 17:45:10|7380.5|7374.5|7384.5|7378.5|7385.5|7379.5|7380|7374|22
1648230320000|2022-03-25 17:45:20|7384.7|7378.7|7389.8|7383.8|7389.8|7383.8|7384|7378|18
1648230330000|2022-03-25 17:45:30|7389|7383|7388.8|7382.8|7389.8|7383.8|7388.8|7382.8|9
1648230340000|2022-03-25 17:45:40|7389|7383|7385.1|7379.1|7395.9|7389.9|7385.1|7379.1|51
1648230350000|2022-03-25 17:45:50|7384.8|7378.8|7386.6|7380.6|7389.1|7383.1|7383.3|7377.3|55
1648230360000|2022-03-25 17:46:00|7386.1|7380.1|7387.1|7381.1|7389.1|7383.1|7384.8|7378.8|27
1648230370000|2022-03-25 17:46:10|7386.4|7380.4|7385.1|7379.1|7386.6|7380.6|7385.1|7379.1|16
1648230380000|2022-03-25 17:46:20|7384.6|7378.6|7381.3|7375.3|7384.9|7378.9|7381.1|7375.1|10
1648230390000|2022-03-25 17:46:30|7381.8|7375.8|7380.6|7374.6|7382.1|7376.1|7380.6|7374.6|5
1648230400000|2022-03-25 17:46:40|7381.1|7375.1|7383.5|7377.5|7387.8|7381.8|7381.1|7375.1|13
1648230410000|2022-03-25 17:46:50|7385.8|7379.8|7385.3|7379.3|7386.1|7380.1|7385.3|7379.3|4
1648230420000|2022-03-25 17:47:00|7386.3|7380.3|7385.3|7379.3|7386.8|7380.8|7384.5|7378.5|9
1648230430000|2022-03-25 17:47:10|7384.8|7378.8|7387.3|7381.3|7387.8|7381.8|7384.8|7378.8|2
1648230440000|2022-03-25 17:47:20|7387.5|7381.5|7388|7382|7388.6|7382.6|7387.5|7381.5|4
1648230450000|2022-03-25 17:47:30|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|7388.2|7382.2|6
1648230460000|2022-03-25 17:47:40|7388|7382|7387.2|7381.2|7388|7382|7387.2|7381.2|6
1648230470000|2022-03-25 17:47:50|7387|7381|7387.2|7381.2|7387.2|7381.2|7387|7381|1
1648230480000|2022-03-25 17:48:00|7387.7|7381.7|7388.9|7382.9|7390.5|7384.5|7386.4|7380.4|8
1648230490000|2022-03-25 17:48:10|7389.9|7383.9|7389.4|7383.4|7390.2|7384.2|7389.2|7383.2|11
1648230500000|2022-03-25 17:48:20|7391.2|7385.2|7392.2|7386.2|7392.4|7386.4|7391.2|7385.2|4
1648230510000|2022-03-25 17:48:30|7391.9|7385.9|7392.2|7386.2|7392.2|7386.2|7391.9|7385.9|0
1648230520000|2022-03-25 17:48:40|7392.4|7386.4|7392.4|7386.4|7392.9|7386.9|7391.2|7385.2|7
1648230530000|2022-03-25 17:48:50|7392.9|7386.9|7393.2|7387.2|7393.4|7387.4|7392|7386|12
1648230540000|2022-03-25 17:49:00|7393.4|7387.4|7389.2|7383.2|7393.4|7387.4|7389.2|7383.2|26
1648230560000|2022-03-25 17:49:20|7388.7|7382.7|7388.2|7382.2|7388.7|7382.7|7388.2|7382.2|0
1648230570000|2022-03-25 17:49:30|7388.7|7382.7|7389.2|7383.2|7389.2|7383.2|7388.7|7382.7|1
1648230580000|2022-03-25 17:49:40|7389.4|7383.4|7388.9|7382.9|7389.4|7383.4|7388.2|7382.2|9
1648230590000|2022-03-25 17:49:50|7388.7|7382.7|7389.7|7383.7|7389.7|7383.7|7388.7|7382.7|1
1648230600000|2022-03-25 17:50:00|7389.4|7383.4|7390.7|7384.7|7390.7|7384.7|7389.4|7383.4|3
1648230610000|2022-03-25 17:50:10|7390.4|7384.4|7391.2|7385.2|7391.7|7385.7|7390.4|7384.4|5
1648230620000|2022-03-25 17:50:20|7391|7385|7388.7|7382.7|7391|7385|7386|7380|10
1648230630000|2022-03-25 17:50:30|7388.9|7382.9|7390|7384|7391.4|7385.4|7388.9|7382.9|9
1648230640000|2022-03-25 17:50:40|7389.7|7383.7|7388.7|7382.7|7389.7|7383.7|7388.7|7382.7|0
1648230650000|2022-03-25 17:50:50|7388.4|7382.4|7386.9|7380.9|7388.4|7382.4|7385.6|7379.6|12
1648230660000|2022-03-25 17:51:00|7387.2|7381.2|7390.4|7384.4|7390.4|7384.4|7387.2|7381.2|7
1648230670000|2022-03-25 17:51:10|7390.1|7384.1|7389.6|7383.6|7390.1|7384.1|7389.1|7383.1|2
1648230680000|2022-03-25 17:51:20|7389.4|7383.4|7390.3|7384.3|7390.8|7384.8|7389.1|7383.1|3
1648230690000|2022-03-25 17:51:30|7390.6|7384.6|7390.8|7384.8|7391.4|7385.4|7390.3|7384.3|4
1648230700000|2022-03-25 17:51:40|7391.1|7385.1|7391.1|7385.1|7392.4|7386.4|7391.1|7385.1|2
1648230710000|2022-03-25 17:51:50|7391.3|7385.3|7390.1|7384.1|7391.3|7385.3|7388.8|7382.8|3
1648230720000|2022-03-25 17:52:00|7390.8|7384.8|7391|7385|7391.5|7385.5|7390.6|7384.6|7
1648230730000|2022-03-25 17:52:10|7390.8|7384.8|7392.6|7386.6|7392.8|7386.8|7390.8|7384.8|14
1648230740000|2022-03-25 17:52:20|7392.8|7386.8|7393.6|7387.6|7393.6|7387.6|7392.6|7386.6|4
1648230750000|2022-03-25 17:52:30|7393.3|7387.3|7391.3|7385.3|7393.3|7387.3|7391.3|7385.3|2
1648230760000|2022-03-25 17:52:40|7392.3|7386.3|7391.5|7385.5|7392.8|7386.8|7391.3|7385.3|3
1648230770000|2022-03-25 17:52:50|7391.8|7385.8|7388.2|7382.2|7391.8|7385.8|7388.2|7382.2|8
1648230780000|2022-03-25 17:53:00|7388|7382|7388.2|7382.2|7388.7|7382.7|7388|7382|1
1648230790000|2022-03-25 17:53:10|7388.5|7382.5|7383.7|7377.7|7388.5|7382.5|7382.7|7376.7|6
1648230800000|2022-03-25 17:53:20|7383.5|7377.5|7384|7378|7384|7378|7381.7|7375.7|6
1648230810000|2022-03-25 17:53:30|7385|7379|7384.7|7378.7|7385.5|7379.5|7384.7|7378.7|3
1648230820000|2022-03-25 17:53:40|7384.5|7378.5|7385.5|7379.5|7385.7|7379.7|7384.5|7378.5|6
1648230830000|2022-03-25 17:53:50|7386.2|7380.2|7387.2|7381.2|7387.7|7381.7|7386.2|7380.2|4
1648230840000|2022-03-25 17:54:00|7386.2|7380.2|7386.9|7380.9|7388.5|7382.5|7386.2|7380.2|16
1648230850000|2022-03-25 17:54:10|7386.4|7380.4|7384.5|7378.5|7386.4|7380.4|7384.5|7378.5|6
1648230860000|2022-03-25 17:54:20|7384.7|7378.7|7384.7|7378.7|7386|7380|7384.2|7378.2|6
1648230870000|2022-03-25 17:54:30|7384.4|7378.4|7384|7378|7384.7|7378.7|7383.5|7377.5|10
1648230880000|2022-03-25 17:54:40|7384.5|7378.5|7383.7|7377.7|7384.7|7378.7|7383.5|7377.5|7
1648230890000|2022-03-25 17:54:50|7384.2|7378.2|7384.5|7378.5|7385|7379|7383.5|7377.5|2
1648230900000|2022-03-25 17:55:00|7385|7379|7384.5|7378.5|7385|7379|7384|7378|3
1648230910000|2022-03-25 17:55:10|7384.2|7378.2|7382.7|7376.7|7384.5|7378.5|7382.7|7376.7|6
1648230920000|2022-03-25 17:55:20|7383|7377|7382.2|7376.2|7383|7377|7382|7376|0
1648230930000|2022-03-25 17:55:30|7382|7376|7381.2|7375.2|7382|7376|7381|7375|3
1648230940000|2022-03-25 17:55:40|7381|7375|7380.5|7374.5|7381|7375|7380.5|7374.5|3
1648230950000|2022-03-25 17:55:50|7381|7375|7378|7372|7381.5|7375.5|7378|7372|17
1648230960000|2022-03-25 17:56:00|7377.7|7371.7|7379|7373|7380.3|7374.3|7377.7|7371.7|14
1648230970000|2022-03-25 17:56:10|7379.3|7373.3|7376.8|7370.8|7379.3|7373.3|7376.8|7370.8|4
1648230980000|2022-03-25 17:56:20|7377|7371|7377.5|7371.5|7377.5|7371.5|7376|7370|5
1648230990000|2022-03-25 17:56:30|7377.8|7371.8|7379.3|7373.3|7379.3|7373.3|7377.3|7371.3|22
1648231000000|2022-03-25 17:56:40|7378.8|7372.8|7376|7370|7378.8|7372.8|7375.8|7369.8|6
1648231010000|2022-03-25 17:56:50|7376.3|7370.3|7376.8|7370.8|7377|7371|7376.3|7370.3|2
1648231020000|2022-03-25 17:57:00|7376.5|7370.5|7377|7371|7377|7371|7376.5|7370.5|3
1648231060000|2022-03-25 17:57:40|||||||||1
1648231070000|2022-03-25 17:57:50|7376.3|7370.3|7375.5|7369.5|7376.3|7370.3|7374.3|7368.3|11
1648231080000|2022-03-25 17:58:00|7372.5|7366.5|7373|7367|7373|7367|7372.3|7366.3|15
1648231090000|2022-03-25 17:58:10|7373.3|7367.3|7373|7367|7373.5|7367.5|7373|7367|10
1648231100000|2022-03-25 17:58:20|7372.5|7366.5|7372|7366|7373|7367|7372|7366|10
1648231110000|2022-03-25 17:58:30|7373|7367|7373|7367|7373|7367|7373|7367|0
1648231120000|2022-03-25 17:58:40|7374.3|7368.3|7376.3|7370.3|7376.3|7370.3|7374.3|7368.3|9
1648231130000|2022-03-25 17:58:50|7376.8|7370.8|7374.8|7368.8|7377|7371|7374.3|7368.3|24
1648231140000|2022-03-25 17:59:00|7375.8|7369.8|7373.3|7367.3|7376.3|7370.3|7373.3|7367.3|19
1648231150000|2022-03-25 17:59:10|7373.5|7367.5|7374.8|7368.8|7375|7369|7373|7367|3
1648231160000|2022-03-25 17:59:20|7374.3|7368.3|7374.8|7368.8|7374.8|7368.8|7374.3|7368.3|0
1648231170000|2022-03-25 17:59:30|7374.3|7368.3|7373.3|7367.3|7374.3|7368.3|7373.3|7367.3|5
1648231180000|2022-03-25 17:59:40|7373.5|7367.5|7373.5|7367.5|7373.5|7367.5|7373.3|7367.3|2
1648231190000|2022-03-25 17:59:50|7373.8|7367.8|7373|7367|7374.8|7368.8|7373|7367|4
1648231200000|2022-03-25 18:00:00|7373.3|7367.3|7371.7|7365.7|7374.7|7368.7|7371.7|7365.7|6
1648231210000|2022-03-25 18:00:10|7371.2|7365.2|7370.8|7364.8|7371.2|7365.2|7370|7364|6
1648231220000|2022-03-25 18:00:20|7371.8|7365.8|7370.5|7364.5|7371.8|7365.8|7370.5|7364.5|2
1648231230000|2022-03-25 18:00:30|7370.8|7364.8|7370.5|7364.5|7370.8|7364.8|7370.5|7364.5|3
1648231240000|2022-03-25 18:00:40|7370.8|7364.8|7372.2|7366.2|7372.7|7366.7|7370.5|7364.5|4
1648231250000|2022-03-25 18:00:50|7364.8|7358.8|7366.3|7360.3|7366.3|7360.3|7362|7356|16
1648231260000|2022-03-25 18:01:00|7366.5|7360.5|7367|7361|7370|7364|7366.5|7360.5|20
1648231270000|2022-03-25 18:01:10|7367.3|7361.3|7367.5|7361.5|7367.5|7361.5|7366.5|7360.5|19
1648231280000|2022-03-25 18:01:20|7367.3|7361.3|7365.8|7359.8|7367.6|7361.6|7365.8|7359.8|14
1648231290000|2022-03-25 18:01:30|7366.1|7360.1|7366.1|7360.1|7366.6|7360.6|7365.6|7359.6|1
1648231300000|2022-03-25 18:01:40|7365.8|7359.8|7365.8|7359.8|7366.1|7360.1|7365.6|7359.6|0
1648231310000|2022-03-25 18:01:50|7364.6|7358.6|7366.8|7360.8|7367.9|7361.9|7364.6|7358.6|19
1648231320000|2022-03-25 18:02:00|7367.3|7361.3|7367.8|7361.8|7368.6|7362.6|7366.8|7360.8|10
1648231330000|2022-03-25 18:02:10|7367.3|7361.3|7366.3|7360.3|7367.3|7361.3|7365.3|7359.3|15
1648231340000|2022-03-25 18:02:20|7366|7360|7362.5|7356.5|7366|7360|7362.5|7356.5|8
1648231350000|2022-03-25 18:02:30|7364|7358|7364|7358|7364.5|7358.5|7363.5|7357.5|4
1648231360000|2022-03-25 18:02:40|7363.7|7357.7|7363|7357|7364|7358|7362.5|7356.5|10
1648231370000|2022-03-25 18:02:50|7363.2|7357.2|7363.5|7357.5|7366|7360|7363.2|7357.2|5
1648231380000|2022-03-25 18:03:00|7364|7358|7364|7358|7366.2|7360.2|7364|7358|21
1648231390000|2022-03-25 18:03:10|7363.7|7357.7|7365|7359|7365|7359|7362.7|7356.7|3
1648231400000|2022-03-25 18:03:20|7364.5|7358.5|7362.2|7356.2|7364.5|7358.5|7362.2|7356.2|13
1648231410000|2022-03-25 18:03:30|7362.5|7356.5|7364.5|7358.5|7364.7|7358.7|7362.5|7356.5|3
1648231420000|2022-03-25 18:03:40|7365|7359|7365|7359|7365.2|7359.2|7364.7|7358.7|21
1648231430000|2022-03-25 18:03:50|7365.5|7359.5|7363.7|7357.7|7365.5|7359.5|7363.2|7357.2|12
1648231440000|2022-03-25 18:04:00|7363.2|7357.2|7361.5|7355.5|7363.7|7357.7|7361|7355|24
1648231450000|2022-03-25 18:04:10|7361.7|7355.7|7364|7358|7364.5|7358.5|7361.7|7355.7|7
1648231460000|2022-03-25 18:04:20|7362.5|7356.5|7363.5|7357.5|7363.5|7357.5|7362.2|7356.2|4
1648231470000|2022-03-25 18:04:30|7364.5|7358.5|7364|7358|7364.5|7358.5|7364|7358|9
1648231480000|2022-03-25 18:04:40|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|0
1648231490000|2022-03-25 18:04:50|7363.5|7357.5|7363.7|7357.7|7363.7|7357.7|7362.2|7356.2|4
1648231500000|2022-03-25 18:05:00|7364|7358|7364.5|7358.5|7365|7359|7364|7358|10
1648231510000|2022-03-25 18:05:10|7364.7|7358.7|7361.6|7355.6|7364.7|7358.7|7360.9|7354.9|33
1648231520000|2022-03-25 18:05:20|7361.9|7355.9|7361.9|7355.9|7362.9|7356.9|7361.6|7355.6|17
1648231530000|2022-03-25 18:05:30|7361.4|7355.4|7361.6|7355.6|7362.9|7356.9|7360.9|7354.9|11
1648231540000|2022-03-25 18:05:40|7361.4|7355.4|7361.4|7355.4|7362.4|7356.4|7361.1|7355.1|7
1648231550000|2022-03-25 18:05:50|7362.4|7356.4|7362.4|7356.4|7362.9|7356.9|7362.4|7356.4|7
1648231560000|2022-03-25 18:06:00|7361.6|7355.6|7361.9|7355.9|7362.9|7356.9|7361.6|7355.6|7
1648231570000|2022-03-25 18:06:10|7361.4|7355.4|7361.4|7355.4|7362.1|7356.1|7360.9|7354.9|12
1648231580000|2022-03-25 18:06:20|7361.6|7355.6|7361.4|7355.4|7362.4|7356.4|7361.4|7355.4|8
1648231590000|2022-03-25 18:06:30|7361.6|7355.6|7361.9|7355.9|7362.4|7356.4|7361.6|7355.6|6
1648231600000|2022-03-25 18:06:40|7361.6|7355.6|7361.9|7355.9|7361.9|7355.9|7361.6|7355.6|13
1648231610000|2022-03-25 18:06:50|7361.8|7355.8|7361.9|7355.9|7362.4|7356.4|7361.4|7355.4|29
1648231620000|2022-03-25 18:07:00|7362.1|7356.1|7362.4|7356.4|7362.4|7356.4|7361.9|7355.9|1
1648231630000|2022-03-25 18:07:10|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|9
1648231640000|2022-03-25 18:07:20|7361.6|7355.6|7361.9|7355.9|7361.9|7355.9|7361.6|7355.6|0
1648231660000|2022-03-25 18:07:40|7361.4|7355.4|7361.6|7355.6|7361.6|7355.6|7361.4|7355.4|36
1648231670000|2022-03-25 18:07:50|7361.4|7355.4|7361.9|7355.9|7362.4|7356.4|7361.4|7355.4|11
1648231680000|2022-03-25 18:08:00|7361.6|7355.6|7355.9|7349.9|7362.4|7356.4|7355.6|7349.6|23
1648231690000|2022-03-25 18:08:10|7355.6|7349.6|7355.4|7349.4|7356.1|7350.1|7355.4|7349.4|1
1648231700000|2022-03-25 18:08:20|7356.6|7350.6|7356.4|7350.4|7356.6|7350.6|7356.1|7350.1|1
1648231710000|2022-03-25 18:08:30|7356.6|7350.6|7356.6|7350.6|7357.1|7351.1|7355.9|7349.9|29
1648231720000|2022-03-25 18:08:40|7357.1|7351.1|7359.4|7353.4|7360.4|7354.4|7356.4|7350.4|19
1648231730000|2022-03-25 18:08:50|7359.6|7353.6|7361.1|7355.1|7361.6|7355.6|7359.4|7353.4|2
1648231740000|2022-03-25 18:09:00|7360.9|7354.9|7362.1|7356.1|7362.4|7356.4|7360.4|7354.4|10
1648231750000|2022-03-25 18:09:10|7362.3|7356.3|7361.4|7355.4|7362.9|7356.9|7361.4|7355.4|14
1648231760000|2022-03-25 18:09:20|7361.1|7355.1|7359.4|7353.4|7361.4|7355.4|7359.4|7353.4|6
1648231770000|2022-03-25 18:09:30|7359.9|7353.9|7360.9|7354.9|7361.1|7355.1|7359.9|7353.9|1
1648231780000|2022-03-25 18:09:40|7361.1|7355.1|7367.1|7361.1|7367.6|7361.6|7360.3|7354.3|30
1648231790000|2022-03-25 18:09:50|7366.1|7360.1|7365.1|7359.1|7366.1|7360.1|7363.3|7357.3|20
1648231800000|2022-03-25 18:10:00|7364.8|7358.8|7366.1|7360.1|7366.1|7360.1|7364.8|7358.8|14
1648231810000|2022-03-25 18:10:10|7365.8|7359.8|7364.6|7358.6|7365.8|7359.8|7363.3|7357.3|27
1648231820000|2022-03-25 18:10:20|7366.1|7360.1|7367.3|7361.3|7367.6|7361.6|7365.6|7359.6|22
1648231830000|2022-03-25 18:10:30|7367.1|7361.1|7367.8|7361.8|7368.1|7362.1|7366.8|7360.8|15
1648231840000|2022-03-25 18:10:40|7366.8|7360.8|7368.4|7362.4|7368.6|7362.6|7366.8|7360.8|23
1648231850000|2022-03-25 18:10:50|7368.6|7362.6|7368.9|7362.9|7368.9|7362.9|7368.4|7362.4|16
1648231860000|2022-03-25 18:11:00|7368.6|7362.6|7367.4|7361.4|7368.6|7362.6|7366.4|7360.4|6
1648231870000|2022-03-25 18:11:10|7367.1|7361.1|7368.3|7362.3|7368.9|7362.9|7366.1|7360.1|20
1648231880000|2022-03-25 18:11:20|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|9
1648231890000|2022-03-25 18:11:30|7366.9|7360.9|7368.1|7362.1|7368.1|7362.1|7366.9|7360.9|3
1648231900000|2022-03-25 18:11:40|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|1
1648231910000|2022-03-25 18:11:50|7368.1|7362.1|7367.6|7361.6|7368.4|7362.4|7365.9|7359.9|20
1648231920000|2022-03-25 18:12:00|7367.4|7361.4|7368.1|7362.1|7368.4|7362.4|7366.6|7360.6|15
1648231930000|2022-03-25 18:12:10|7367.6|7361.6|7366.9|7360.9|7367.6|7361.6|7366.9|7360.9|3
1648231940000|2022-03-25 18:12:20|7366.6|7360.6|7362.2|7356.2|7366.6|7360.6|7361.2|7355.2|70
1648231950000|2022-03-25 18:12:30|7362.9|7356.9|7364.2|7358.2|7365|7359|7362.4|7356.4|11
1648231960000|2022-03-25 18:12:40|7364.5|7358.5|7363.2|7357.2|7365|7359|7363.2|7357.2|2
1648231970000|2022-03-25 18:12:50|7363.7|7357.7|7367.9|7361.9|7367.9|7361.9|7363|7357|10
1648231980000|2022-03-25 18:13:00|7368.4|7362.4|7368.7|7362.7|7368.7|7362.7|7365.9|7359.9|50
1648231990000|2022-03-25 18:13:10|7369|7363|7370.9|7364.9|7370.9|7364.9|7369|7363|9
1648232000000|2022-03-25 18:13:20|7369.4|7363.4|7369.9|7363.9|7369.9|7363.9|7369.2|7363.2|3
1648232010000|2022-03-25 18:13:30|7370.9|7364.9|7373.2|7367.2|7373.2|7367.2|7370.9|7364.9|14
1648232020000|2022-03-25 18:13:40|7373.5|7367.5|7371.4|7365.4|7373.5|7367.5|7370.9|7364.9|11
1648232030000|2022-03-25 18:13:50|7371.2|7365.2|7370.4|7364.4|7371.7|7365.7|7369.9|7363.9|18
1648232040000|2022-03-25 18:14:00|7371.4|7365.4|7371.6|7365.6|7372.4|7366.4|7370.6|7364.6|106
1648232050000|2022-03-25 18:14:10|7371.4|7365.4|7371.8|7365.8|7372.1|7366.1|7370.1|7364.1|62
1648232060000|2022-03-25 18:14:20|7371.1|7365.1|7377.7|7371.7|7379|7373|7370.9|7364.9|93
1648232070000|2022-03-25 18:14:30|7377.4|7371.4|7374.4|7368.4|7377.4|7371.4|7372.4|7366.4|80
1648232080000|2022-03-25 18:14:40|7375.6|7369.6|7375.1|7369.1|7377.6|7371.6|7373.7|7367.7|135
1648232090000|2022-03-25 18:14:50|7375.4|7369.4|7377.8|7371.8|7378.1|7372.1|7373.3|7367.3|83
1648232100000|2022-03-25 18:15:00|7377.1|7371.1|7377.8|7371.8|7379.3|7373.3|7375.8|7369.8|21
1648232110000|2022-03-25 18:15:10|7378.3|7372.3|7384.7|7378.7|7386.8|7380.8|7378.3|7372.3|50
1648232120000|2022-03-25 18:15:20|7382.7|7376.7|7379.7|7373.7|7382.7|7376.7|7379.5|7373.5|7
1648232130000|2022-03-25 18:15:30|7379.3|7373.3|7379.8|7373.8|7380.8|7374.8|7379.3|7373.3|11
1648232140000|2022-03-25 18:15:40|7380|7374|7385|7379|7385.3|7379.3|7379.3|7373.3|16
1648232150000|2022-03-25 18:15:50|7385.3|7379.3|7385|7379|7385.5|7379.5|7385|7379|0
1648232160000|2022-03-25 18:16:00|7385.3|7379.3|7385.3|7379.3|7386.8|7380.8|7385.3|7379.3|21
1648232170000|2022-03-25 18:16:10|7385.5|7379.5|7384.5|7378.5|7385.5|7379.5|7384.5|7378.5|31
1648232180000|2022-03-25 18:16:20|7384.3|7378.3|7384.7|7378.7|7384.7|7378.7|7382.2|7376.2|6
1648232190000|2022-03-25 18:16:30|7385|7379|7385.2|7379.2|7385.2|7379.2|7385|7379|13
1648232200000|2022-03-25 18:16:40|7384.2|7378.2|7384.5|7378.5|7384.5|7378.5|7384.2|7378.2|50
1648232210000|2022-03-25 18:16:50|7384.7|7378.7|7383.5|7377.5|7385.5|7379.5|7383.5|7377.5|9
1648232220000|2022-03-25 18:17:00|7383.2|7377.2|7388.8|7382.8|7388.8|7382.8|7383.2|7377.2|37
1648232230000|2022-03-25 18:17:10|7388.1|7382.1|7378.5|7372.5|7388.1|7382.1|7378.5|7372.5|57
1648232240000|2022-03-25 18:17:20|7378.8|7372.8|7378.3|7372.3|7379|7373|7378.3|7372.3|2
1648232250000|2022-03-25 18:17:30|7378|7372|7383.7|7377.7|7386|7380|7378|7372|5
1648232260000|2022-03-25 18:17:40|7384.5|7378.5|7383.5|7377.5|7385.5|7379.5|7382.5|7376.5|15
1648232270000|2022-03-25 18:17:50|7382.7|7376.7|7382.7|7376.7|7382.7|7376.7|7382.7|7376.7|0
1648232280000|2022-03-25 18:18:00|7385.7|7379.7|7383.9|7377.9|7386.4|7380.4|7383|7377|25
1648232290000|2022-03-25 18:18:10|7381.2|7375.2|7381.2|7375.2|7381.4|7375.4|7381.2|7375.2|18
1648232300000|2022-03-25 18:18:20|7380.9|7374.9|7385.9|7379.9|7386.2|7380.2|7380.9|7374.9|26
1648232310000|2022-03-25 18:18:30|7386.2|7380.2|7386.2|7380.2|7386.2|7380.2|7385.9|7379.9|26
1648232320000|2022-03-25 18:18:40|7385.9|7379.9|7380.9|7374.9|7385.9|7379.9|7380.7|7374.7|27
1648232330000|2022-03-25 18:18:50|7381.2|7375.2|7380.9|7374.9|7381.4|7375.4|7380.7|7374.7|26
1648232340000|2022-03-25 18:19:00|7381.4|7375.4|7378.2|7372.2|7382.2|7376.2|7378.2|7372.2|41
1648232350000|2022-03-25 18:19:10|7377.9|7371.9|7372.7|7366.7|7378.2|7372.2|7372.7|7366.7|21
1648232360000|2022-03-25 18:19:20|7373|7367|7371.8|7365.8|7373.2|7367.2|7369|7363|55
1648232370000|2022-03-25 18:19:30|7372.5|7366.5|7371|7365|7374.5|7368.5|7370.3|7364.3|24
1648232380000|2022-03-25 18:19:40|7371.5|7365.5|7366|7360|7372|7366|7365.2|7359.2|13
1648232390000|2022-03-25 18:19:50|7366.2|7360.2|7375.5|7360.5|7375.5|7360.5|7365.7|7357.8|24
1648425600000|2022-03-28 00:00:00|7347.9|7332.9|7346.1|7336.1|7347.9|7340.1|7337.7|7331.7|25
1648425610000|2022-03-28 00:00:10|7346.6|7340.1|7350.1|7344.1|7351.6|7345.6|7346.1|7340.1|16
1648425620000|2022-03-28 00:00:20|7350.6|7340.6|7328.4|7322.4|7350.6|7342.4|7328.4|7322.4|22
1648425630000|2022-03-28 00:00:30|7328.6|7322.6|7329.4|7314.4|7334.6|7327.1|7328.4|7314.4|23
1648425640000|2022-03-28 00:00:40|7324.8|7318.8|7321.3|7315.3|7326.9|7319.1|7318.1|7310.8|14
1648425650000|2022-03-28 00:00:50|7320.3|7314.3|7321|7315|7321|7315|7320.3|7314.3|0
1648425660000|2022-03-28 00:01:00|7321.2|7315.2|7327.8|7321.8|7328.1|7322.1|7321|7314|0
1648425670000|2022-03-28 00:01:10|7328.1|7322.1|7328.8|7322.8|7328.8|7322.8|7328.1|7322.1|0
1648425680000|2022-03-28 00:01:20|7329.3|7323.3|7330.8|7324.8|7331.3|7325.3|7329.3|7323.3|1
1648425690000|2022-03-28 00:01:30|7331.3|7325.3|7336.8|7330.8|7336.8|7330.8|7331.3|7325.3|3
1648425700000|2022-03-28 00:01:40|7338.8|7332.8|7338|7332|7338.8|7332.8|7337.7|7331.7|0
1648425710000|2022-03-28 00:01:50|7337.3|7331.3|7337.7|7331.7|7337.7|7331.7|7337.3|7331.3|0
1648425720000|2022-03-28 00:02:00|7341|7331|7341|7331|7341|7331|7341|7331|0
1648425730000|2022-03-28 00:02:10|7342.8|7332.8|7342.8|7332.8|7342.8|7332.8|7342.8|7332.8|0
1648425740000|2022-03-28 00:02:20|7341.3|7331.3|7341.3|7331.3|7341.3|7331.3|7341.3|7331.3|0
1648425760000|2022-03-28 00:02:40|7340.8|7330.8|7340.8|7330.8|7340.8|7330.8|7340.8|7330.8|0
1648425770000|2022-03-28 00:02:50|7342.6|7332.6|7339.7|7329.7|7342.6|7332.6|7339.7|7329.7|0
1648425780000|2022-03-28 00:03:00|7337|7331|7335.3|7325.3|7337|7331|7335.3|7325.3|5
1648425790000|2022-03-28 00:03:10|7334|7324|7334|7324|7334|7324|7333.7|7323.7|1
1648425800000|2022-03-28 00:03:20|7333.7|7323.7|7335.5|7320.5|7335.5|7324|7333.7|7320.5|0
1648425810000|2022-03-28 00:03:30|7330.3|7324.3|7329.5|7323.5|7330.3|7324.3|7329.5|7323.5|2
1648425820000|2022-03-28 00:03:40|7329.3|7323.3|7330.8|7324.8|7331.1|7325.1|7329.3|7323.3|5
1648425830000|2022-03-28 00:03:50|7330.6|7324.6|7325.8|7319.8|7330.6|7324.6|7325.6|7319.6|4
1648425840000|2022-03-28 00:04:00|7326.1|7320.1|7325.8|7319.8|7326.1|7320.1|7325.8|7319.8|0
1648425850000|2022-03-28 00:04:10|7318.6|7312.6|7318.8|7312.8|7319.1|7313.1|7318.1|7312.1|11
1648425860000|2022-03-28 00:04:20|7318.6|7312.6|7318.3|7308.3|7318.6|7312.6|7318.1|7308.1|2
1648425870000|2022-03-28 00:04:30|7318.6|7308.6|7314.8|7308.8|7318.6|7311.6|7314.1|7308.1|1
1648425880000|2022-03-28 00:04:40|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|7311.1|7305.1|19
1648425890000|2022-03-28 00:04:50|7314.6|7308.6|7316.8|7306.8|7316.8|7308.6|7314.6|7306.8|2
1648425900000|2022-03-28 00:05:00|7314.6|7308.6|7316.4|7310.4|7316.4|7310.4|7313.6|7307.6|1
1648425910000|2022-03-28 00:05:10|7315.9|7309.9|7315.1|7309.1|7315.9|7309.9|7315.1|7309.1|1
1648425920000|2022-03-28 00:05:20|7315.6|7309.6|7316.6|7310.6|7316.6|7310.6|7315.6|7309.6|0
1648425930000|2022-03-28 00:05:30|7317.1|7311.1|7322.8|7316.8|7322.8|7316.8|7316.1|7310.1|4
1648425940000|2022-03-28 00:05:40|7323.6|7317.6|7323.1|7317.1|7325.1|7318.1|7323.1|7315.1|0
1648425950000|2022-03-28 00:05:50|7323.4|7317.4|7324.3|7318.3|7326.1|7318.3|7323.4|7316.1|11
1648425960000|2022-03-28 00:06:00|7326.1|7316.1|7324.3|7318.3|7326.1|7318.3|7324.1|7315.8|0
1648425970000|2022-03-28 00:06:10|7324.1|7318.1|7327.4|7317.4|7327.4|7318.3|7324.1|7316.1|0
1648425980000|2022-03-28 00:06:20|7324.6|7318.6|7326.4|7320.4|7326.4|7320.4|7324.6|7318.6|1
1648426000000|2022-03-28 00:06:40|7329.4|7314.4|7319.9|7313.9|7329.4|7314.9|7319.9|7311.6|2
1648426020000|2022-03-28 00:07:00|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|7318.4|7312.4|0
1648426030000|2022-03-28 00:07:10|7316.7|7310.7|7317.9|7311.9|7317.9|7311.9|7316.7|7310.7|0
1648426040000|2022-03-28 00:07:20|7316.7|7310.7|7316.9|7310.9|7317.4|7311.4|7316.7|7310.7|1
1648426050000|2022-03-28 00:07:30|7317.2|7311.2|7318.4|7312.4|7318.4|7312.4|7317.2|7311.2|0
1648426060000|2022-03-28 00:07:40|7319.9|7313.9|7318.9|7312.9|7319.9|7313.9|7318.7|7312.7|1
1648426070000|2022-03-28 00:07:50|7318.4|7312.4|7321.1|7311.1|7321.9|7315.1|7318.4|7311.1|3
1648426080000|2022-03-28 00:08:00|7320.9|7310.9|7322.9|7307.9|7323.2|7310.9|7320.6|7307.7|0
1648426090000|2022-03-28 00:08:10|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1648426100000|2022-03-28 00:08:20|7322.7|7307.7|7322.9|7307.9|7322.9|7307.9|7322.7|7307.7|0
1648426110000|2022-03-28 00:08:30|7322.7|7307.7|7322.7|7307.7|7322.9|7307.9|7322.7|7307.7|0
1648426120000|2022-03-28 00:08:40|7322.6|7307.6|7322.9|7307.9|7322.9|7307.9|7322.6|7307.6|0
1648426130000|2022-03-28 00:08:50|7322.6|7307.6|7315.4|7309.4|7322.9|7309.6|7315.4|7307.6|0
1648426140000|2022-03-28 00:09:00|7314.7|7308.7|7314.9|7308.9|7315.4|7309.4|7314.7|7308.7|0
1648426160000|2022-03-28 00:09:20|7315.1|7309.1|7314.7|7308.7|7315.1|7309.1|7314.7|7308.7|1
1648426170000|2022-03-28 00:09:30|7314.2|7308.2|7315.6|7309.6|7315.6|7309.6|7314.2|7308.2|2
1648426180000|2022-03-28 00:09:40|7315.9|7309.9|7314.7|7308.7|7316.4|7310.4|7314.7|7308.7|1
1648426190000|2022-03-28 00:09:50|7314.4|7308.4|7314.2|7308.2|7314.4|7308.4|7314.2|7308.2|0
1648426200000|2022-03-28 00:10:00|7313.9|7307.9|7314.2|7308.2|7314.2|7308.2|7313.7|7307.7|1
1648426210000|2022-03-28 00:10:10|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|0
1648426220000|2022-03-28 00:10:20|7317.1|7311.1|7316.1|7310.1|7317.1|7311.1|7316.1|7310.1|4
1648426230000|2022-03-28 00:10:30|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|0
1648426240000|2022-03-28 00:10:40|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|7316.1|7310.1|0
1648426250000|2022-03-28 00:10:50|7315.9|7309.9|7320.1|7314.1|7320.1|7314.1|7315.9|7309.9|1
1648426260000|2022-03-28 00:11:00|7320.6|7314.6|7320.1|7314.1|7320.6|7314.6|7320.1|7314.1|1
1648426270000|2022-03-28 00:11:10|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|2
1648426280000|2022-03-28 00:11:20|7321.4|7315.4|7320.4|7314.4|7321.4|7315.4|7320.1|7314.1|1
1648426310000|2022-03-28 00:11:50|7317.1|7311.1|7317.1|7311.1|7318.3|7312.3|7317.1|7311.1|5
1648426320000|2022-03-28 00:12:00|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|0
1648426370000|2022-03-28 00:12:50|7318.6|7308.6|7313.6|7307.6|7318.6|7309.2|7313.6|7307.6|0
1648426380000|2022-03-28 00:13:00|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|7312.1|7306.1|1
1648426390000|2022-03-28 00:13:10|7312.3|7306.3|7312.1|7306.1|7315.3|7309.3|7311.6|7305.6|4
1648426400000|2022-03-28 00:13:20|7312.6|7306.6|7312.8|7306.8|7313.1|7307.1|7312.6|7306.6|0
1648426410000|2022-03-28 00:13:30|7312.5|7306.5|7312.3|7306.3|7312.5|7306.5|7312.3|7306.3|0
1648426430000|2022-03-28 00:13:50|7312.5|7306.5|7312.8|7306.8|7312.8|7306.8|7312.5|7306.5|0
1648426440000|2022-03-28 00:14:00|7311|7305|7311|7305|7311|7305|7311|7305|1
1648426470000|2022-03-28 00:14:30|7312|7306|7311.5|7305.5|7312|7306|7311.5|7305.5|0
1648426480000|2022-03-28 00:14:40|7311.3|7305.3|7311|7305|7311.3|7305.3|7311|7305|0
1648426490000|2022-03-28 00:14:50|7311.5|7305.5|7312|7306|7312|7306|7310.8|7304.8|1
1648426500000|2022-03-28 00:15:00|7312.3|7306.3|7317.5|7311.5|7318.3|7312.3|7312.3|7306.3|3
1648426510000|2022-03-28 00:15:10|7317.3|7311.3|7317.3|7311.3|7317.8|7311.8|7317.3|7311.3|1
1648426540000|2022-03-28 00:15:40|7317.8|7311.8|7319.8|7313.8|7320|7314|7317.5|7311.5|1
1648426550000|2022-03-28 00:15:50|7319.5|7313.5|7319.5|7313.5|7319.5|7313.5|7319|7313|0
1648426560000|2022-03-28 00:16:00|7317|7311|7314.8|7308.8|7317|7311|7314.5|7308.5|1
1648426570000|2022-03-28 00:16:10|7314.5|7308.5|7314.5|7308.5|7315|7309|7314.5|7308.5|0
1648426610000|2022-03-28 00:16:50|||||||||1
1648426620000|2022-03-28 00:17:00|7311.3|7305.3|7310.8|7304.8|7311.3|7305.3|7310.8|7304.8|2
1648426640000|2022-03-28 00:17:20|7311|7305|7311|7305|7311|7305|7311|7305|0
1648426670000|2022-03-28 00:17:50|7311.2|7305.2|7311.2|7305.2|7311.5|7305.5|7311|7305|0
1648426680000|2022-03-28 00:18:00|7311.5|7305.5|7310.8|7304.8|7315.3|7309.3|7310.5|7304.5|6
1648426690000|2022-03-28 00:18:10|7311|7305|7310.8|7304.8|7311.3|7305.3|7310.8|7304.8|9
1648426700000|2022-03-28 00:18:20|7310.5|7304.5|7312.7|7306.7|7314.2|7308.2|7310.3|7304.3|3
1648426710000|2022-03-28 00:18:30|7313.2|7307.2|7311.7|7305.7|7313.2|7307.2|7311.7|7305.7|0
1648426720000|2022-03-28 00:18:40|7312.7|7306.7|7311|7305|7312.7|7306.7|7310.8|7304.8|1
1648426730000|2022-03-28 00:18:50|7310.8|7304.8|7311|7305|7311|7305|7310.8|7304.8|0
1648426740000|2022-03-28 00:19:00|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|7311.3|7305.3|0
1648426750000|2022-03-28 00:19:10|7311.8|7305.8|7312|7306|7312.5|7306.5|7311.8|7305.8|0
1648426760000|2022-03-28 00:19:20|7312.5|7306.5|7311.8|7305.8|7312.5|7306.5|7311.8|7305.8|0
1648426770000|2022-03-28 00:19:30|7311.2|7305.2|7311.5|7305.5|7311.5|7305.5|7310.5|7304.5|4
1648426780000|2022-03-28 00:19:40|7311|7305|7311|7305|7311|7305|7310.8|7304.8|0
1648426790000|2022-03-28 00:19:50|7310.8|7304.8|7313|7307|7313|7307|7310.8|7304.8|1
1648426800000|2022-03-28 00:20:00|7312.5|7306.5|7314|7308|7314.5|7308.5|7312.5|7306.5|3
1648426810000|2022-03-28 00:20:10|7314.5|7308.5|7314.5|7308.5|7314.5|7308.5|7314.5|7308.5|0
1648426830000|2022-03-28 00:20:30|7314|7308|7314|7308|7314|7308|7314|7308|0
1648426840000|2022-03-28 00:20:40|7312.9|7306.9|7308.9|7302.9|7312.9|7306.9|7308.9|7302.9|3
1648426850000|2022-03-28 00:20:50|7309.2|7303.2|7309.7|7303.7|7309.7|7303.7|7309.2|7303.2|0
1648426860000|2022-03-28 00:21:00|7309.5|7303.5|7311.5|7305.5|7311.7|7305.7|7307.4|7301.4|6
1648426870000|2022-03-28 00:21:10|7311|7305|7309.5|7303.5|7311|7305|7309.5|7303.5|10
1648426880000|2022-03-28 00:21:20|7310.5|7304.5|7311|7305|7311|7305|7309.5|7303.5|0
1648426890000|2022-03-28 00:21:30|7311.2|7305.2|7310.5|7304.5|7311.5|7305.5|7308.5|7302.5|1
1648426900000|2022-03-28 00:21:40|7310.2|7304.2|7308.4|7302.4|7310.2|7304.2|7308.4|7302.4|8
1648426910000|2022-03-28 00:21:50|7308.7|7302.7|7308.9|7302.9|7308.9|7302.9|7308.7|7302.7|0
1648426920000|2022-03-28 00:22:00|7308.7|7302.7|7306.4|7300.4|7308.7|7302.7|7306.4|7300.4|1
1648426930000|2022-03-28 00:22:10|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|0
1648426940000|2022-03-28 00:22:20|7304.9|7298.9|7303.9|7297.9|7304.9|7298.9|7301.9|7295.9|1
1648426950000|2022-03-28 00:22:30|7303.7|7297.7|7304.4|7298.4|7304.4|7298.4|7303.7|7297.7|1
1648426970000|2022-03-28 00:22:50|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|0
1648426980000|2022-03-28 00:23:00|7305.2|7299.2|7299.7|7293.7|7305.2|7299.2|7299.4|7293.4|5
1648426990000|2022-03-28 00:23:10|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|0
1648427000000|2022-03-28 00:23:20|7299.7|7293.7|7299.4|7293.4|7300.2|7294.2|7299.4|7293.4|1
1648427050000|2022-03-28 00:24:10|7299.7|7293.7|7299.9|7293.9|7299.9|7293.9|7299.7|7293.7|0
1648427060000|2022-03-28 00:24:20|7299.4|7293.4|7300.4|7294.4|7300.9|7294.9|7299.4|7293.4|3
1648427070000|2022-03-28 00:24:30|7301.2|7295.2|7300.9|7294.9|7301.2|7295.2|7300.9|7294.9|10
1648427080000|2022-03-28 00:24:40|7301.4|7295.4|7303.2|7297.2|7303.2|7297.2|7301.4|7295.4|1
1648427100000|2022-03-28 00:25:00|7303.5|7297.5|7305.5|7299.5|7305.5|7299.5|7303.5|7297.5|2
1648427110000|2022-03-28 00:25:10|7305.7|7299.7|7306|7300|7306|7300|7305.7|7299.7|0
1648427120000|2022-03-28 00:25:20|7306.2|7300.2|7306.7|7300.7|7306.7|7300.7|7306.2|7300.2|0
1648427130000|2022-03-28 00:25:30|7307|7301|7305|7299|7307.5|7301.5|7305|7299|1
1648427140000|2022-03-28 00:25:40|7302.9|7296.9|7304.5|7298.5|7304.5|7298.5|7302.9|7296.9|1
1648427150000|2022-03-28 00:25:50|7304.2|7298.2|7304.7|7298.7|7304.7|7298.7|7303.2|7297.2|0
1648427160000|2022-03-28 00:26:00|7305|7299|7302|7296|7305|7299|7300.5|7294.5|2
1648427170000|2022-03-28 00:26:10|7301.5|7295.5|7303|7297|7303.5|7297.5|7301.5|7295.5|1
1648427180000|2022-03-28 00:26:20|7300.4|7294.4|7300.6|7294.6|7300.6|7294.6|7299.7|7293.7|1
1648427190000|2022-03-28 00:26:30|7300.9|7294.9|7301.1|7295.1|7301.1|7295.1|7300.9|7294.9|0
1648427200000|2022-03-28 00:26:40|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.4|7294.4|1
1648427210000|2022-03-28 00:26:50|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|0
1648427220000|2022-03-28 00:27:00|7301.6|7295.6|7305.9|7299.9|7306.4|7300.4|7301.6|7295.6|2
1648427230000|2022-03-28 00:27:10|7306.6|7300.6|7306.6|7300.6|7306.6|7300.6|7306.6|7300.6|0
1648427240000|2022-03-28 00:27:20|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|0
1648427270000|2022-03-28 00:27:50|7306.4|7300.4|7306.4|7300.4|7306.4|7300.4|7306.4|7300.4|0
1648427280000|2022-03-28 00:28:00|7305.6|7299.6|7301.9|7295.9|7305.6|7299.6|7301.9|7295.9|0
1648427290000|2022-03-28 00:28:10|7301.7|7295.7|7300.9|7294.9|7301.7|7295.7|7300.9|7294.9|0
1648427340000|2022-03-28 00:29:00|7299.9|7293.9|7300.1|7294.1|7300.1|7294.1|7299.9|7293.9|0
1648427350000|2022-03-28 00:29:10|7300.4|7294.4|7300.9|7294.9|7300.9|7294.9|7300.4|7294.4|0
1648427370000|2022-03-28 00:29:30|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|1
1648427380000|2022-03-28 00:29:40|7303.9|7297.9|7305.6|7299.6|7305.6|7299.6|7303.9|7297.9|2
1648427390000|2022-03-28 00:29:50|7305.9|7299.9|7305.1|7299.1|7306.1|7300.1|7305.1|7299.1|3
1648427400000|2022-03-28 00:30:00|7305.6|7299.6|7305.9|7299.9|7305.9|7299.9|7305.6|7299.6|0
1648427410000|2022-03-28 00:30:10|7305.6|7299.6|7305.1|7299.1|7305.6|7299.6|7305.1|7299.1|1
1648427420000|2022-03-28 00:30:20|7303.8|7297.8|7303.6|7297.6|7303.8|7297.8|7303.6|7297.6|1
1648427490000|2022-03-28 00:31:30|7304.6|7298.6|7303.6|7297.6|7304.6|7298.6|7303.6|7297.6|1
1648427510000|2022-03-28 00:31:50|7305.1|7299.1|7305.1|7299.1|7305.1|7299.1|7305.1|7299.1|0
1648427520000|2022-03-28 00:32:00|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|0
1648427530000|2022-03-28 00:32:10|7304.8|7298.8|7304.8|7298.8|7305.1|7299.1|7304.8|7298.8|0
1648427540000|2022-03-28 00:32:20|7305.1|7299.1|7304.6|7298.6|7305.1|7299.1|7304.6|7298.6|1
1648427580000|2022-03-28 00:33:00|7304.3|7298.3|7301.4|7295.4|7304.3|7298.3|7301.4|7295.4|3
1648427620000|2022-03-28 00:33:40|7302.1|7296.1|7302.6|7296.6|7302.9|7296.9|7302.1|7296.1|2
1648427630000|2022-03-28 00:33:50|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|11
1648427640000|2022-03-28 00:34:00|7302.9|7296.9|7302.1|7296.1|7303.1|7297.1|7302.1|7296.1|1
1648427670000|2022-03-28 00:34:30|7300.9|7294.9|7301.6|7295.6|7301.6|7295.6|7300.9|7294.9|0
1648427680000|2022-03-28 00:34:40|7301.1|7295.1|7301.4|7295.4|7301.4|7295.4|7301.1|7295.1|0
1648427690000|2022-03-28 00:34:50|||||||||1
1648427700000|2022-03-28 00:35:00|7301.6|7295.6|7300.9|7294.9|7301.6|7295.6|7300.9|7294.9|3
1648427710000|2022-03-28 00:35:10|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|0
1648427720000|2022-03-28 00:35:20|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|1
1648427730000|2022-03-28 00:35:30|7300.1|7294.1|7302.1|7296.1|7302.1|7296.1|7300.1|7294.1|1
1648427740000|2022-03-28 00:35:40|7301.9|7295.9|7302.4|7296.4|7302.4|7296.4|7301.9|7295.9|0
1648427750000|2022-03-28 00:35:50|7301.9|7295.9|7302.1|7296.1|7302.1|7296.1|7301.9|7295.9|1
1648427760000|2022-03-28 00:36:00|7302.4|7296.4|7300.4|7294.4|7302.4|7296.4|7300.4|7294.4|5
1648427770000|2022-03-28 00:36:10|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1648427790000|2022-03-28 00:36:30|7299.4|7293.4|7299.1|7293.1|7299.4|7293.4|7299.1|7293.1|2
1648427800000|2022-03-28 00:36:40|7292.1|7286.1|7292.4|7286.4|7292.4|7286.4|7291.1|7285.1|1
1648427810000|2022-03-28 00:36:50|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|0
1648427830000|2022-03-28 00:37:10|7292.1|7286.1|7290.6|7284.6|7292.4|7286.4|7290.6|7284.6|1
1648427840000|2022-03-28 00:37:20|7290.4|7284.4|7293.9|7287.9|7293.9|7287.9|7290.4|7284.4|1
1648427850000|2022-03-28 00:37:30|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|7293.4|7287.4|0
1648427880000|2022-03-28 00:38:00|7293.6|7287.6|7293.9|7287.9|7293.9|7287.9|7293.6|7287.6|0
1648427920000|2022-03-28 00:38:40|7294.4|7288.4|7294.4|7288.4|7294.6|7288.6|7294.4|7288.4|0
1648427930000|2022-03-28 00:38:50|7294.6|7288.6|7294.6|7288.6|7294.6|7288.6|7294.6|7288.6|0
1648427940000|2022-03-28 00:39:00|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|7293.9|7287.9|0
1648427950000|2022-03-28 00:39:10|7294.4|7288.4|7294.9|7288.9|7294.9|7288.9|7294.4|7288.4|0
1648427980000|2022-03-28 00:39:40|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|0
1648428000000|2022-03-28 00:40:00|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|7294.1|7288.1|0
1648428020000|2022-03-28 00:40:20|||||||||1
1648428030000|2022-03-28 00:40:30|7293.6|7287.6|7295.9|7289.9|7295.9|7289.9|7293.6|7287.6|3
1648428040000|2022-03-28 00:40:40|7296.1|7290.1|7296.4|7290.4|7296.4|7290.4|7296.1|7290.1|0
1648428050000|2022-03-28 00:40:50|7296.1|7290.1|7296.1|7290.1|7296.1|7290.1|7296.1|7290.1|0
1648428060000|2022-03-28 00:41:00|7296.4|7290.4|7295.4|7289.4|7296.4|7290.4|7295.4|7289.4|0
1648428090000|2022-03-28 00:41:30|7294.9|7288.9|7293.6|7287.6|7294.9|7288.9|7293.6|7287.6|0
1648428100000|2022-03-28 00:41:40|7294.6|7288.6|7296.1|7290.1|7296.1|7290.1|7294.6|7288.6|1
1648428110000|2022-03-28 00:41:50|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|7295.6|7289.6|0
1648428120000|2022-03-28 00:42:00|7295.9|7289.9|7297.4|7291.4|7297.6|7291.6|7295.9|7289.9|0
1648428130000|2022-03-28 00:42:10|7296.6|7290.6|7295.9|7289.9|7296.6|7290.6|7295.6|7289.6|0
1648428140000|2022-03-28 00:42:20|7296.2|7290.2|7296.2|7290.2|7296.2|7290.2|7296.2|7290.2|0
1648428160000|2022-03-28 00:42:40|7294.9|7288.9|7296.6|7290.6|7296.6|7290.6|7294.9|7288.9|9
1648428180000|2022-03-28 00:43:00|7296.4|7290.4|7298.4|7292.4|7298.4|7292.4|7296.4|7290.4|0
1648428210000|2022-03-28 00:43:30|7297.9|7291.9|7295.6|7289.6|7297.9|7291.9|7295.6|7289.6|0
1648428230000|2022-03-28 00:43:50|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|0
1648428240000|2022-03-28 00:44:00|7296.9|7290.9|7297.1|7291.1|7297.4|7291.4|7296.4|7290.4|1
1648428250000|2022-03-28 00:44:10|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|0
1648428270000|2022-03-28 00:44:30|7297.6|7291.6|7297.9|7291.9|7297.9|7291.9|7297.6|7291.6|1
1648428300000|2022-03-28 00:45:00|7296.1|7290.1|7296.4|7290.4|7296.4|7290.4|7296.1|7290.1|1
1648428330000|2022-03-28 00:45:30|7296.6|7290.6|7295.9|7289.9|7297.1|7291.1|7295.9|7289.9|1
1648428340000|2022-03-28 00:45:40|7296.1|7290.1|7296.4|7290.4|7296.4|7290.4|7296.1|7290.1|0
1648428360000|2022-03-28 00:46:00|7296.6|7290.6|7295.6|7289.6|7296.6|7290.6|7294.9|7288.9|2
1648428380000|2022-03-28 00:46:20|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|1
1648428420000|2022-03-28 00:47:00|7296.9|7290.9|7297.4|7291.4|7297.4|7291.4|7296.9|7290.9|0
1648428440000|2022-03-28 00:47:20|7297.6|7291.6|7296.6|7290.6|7297.9|7291.9|7296.6|7290.6|0
1648428450000|2022-03-28 00:47:30|7296.1|7290.1|7295.4|7289.4|7296.1|7290.1|7295.4|7289.4|3
1648428460000|2022-03-28 00:47:40|7296.1|7290.1|7297.1|7291.1|7297.1|7291.1|7296.1|7290.1|3
1648428470000|2022-03-28 00:47:50|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|7296.9|7290.9|0
1648428500000|2022-03-28 00:48:20|7297.1|7291.1|7297.1|7291.1|7297.1|7291.1|7297.1|7291.1|0
1648428510000|2022-03-28 00:48:30|7296.1|7290.1|7296.1|7290.1|7296.1|7290.1|7296.1|7290.1|0
1648428520000|2022-03-28 00:48:40|7296.4|7290.4|7297.1|7291.1|7297.1|7291.1|7296.4|7290.4|0
1648428530000|2022-03-28 00:48:50|7296.9|7290.9|7296.4|7290.4|7296.9|7290.9|7296.4|7290.4|0
1648428540000|2022-03-28 00:49:00|7296.6|7290.6|7298.4|7292.4|7298.9|7292.9|7296.6|7290.6|0
1648428550000|2022-03-28 00:49:10|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|7297.9|7291.9|0
1648428570000|2022-03-28 00:49:30|7297.6|7291.6|7296.1|7290.1|7297.9|7291.9|7296.1|7290.1|0
1648428620000|2022-03-28 00:50:20|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|7295.9|7289.9|0
1648428640000|2022-03-28 00:50:40|7297.1|7291.1|7297.1|7291.1|7297.1|7291.1|7297.1|7291.1|2
1648428670000|2022-03-28 00:51:10|7296.9|7290.9|7296.4|7290.4|7296.9|7290.9|7296.4|7290.4|3
1648428680000|2022-03-28 00:51:20|7296.1|7290.1|7295.9|7289.9|7296.1|7290.1|7295.9|7289.9|0
1648428690000|2022-03-28 00:51:30|7295.1|7289.1|7293.9|7287.9|7295.1|7289.1|7293.4|7287.4|1
1648428700000|2022-03-28 00:51:40|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|0
1648428710000|2022-03-28 00:51:50|7295.4|7289.4|7294.4|7288.4|7295.4|7289.4|7294.4|7288.4|0
1648428720000|2022-03-28 00:52:00|7293.9|7287.9|7293.4|7287.4|7293.9|7287.9|7293.4|7287.4|0
1648428730000|2022-03-28 00:52:10|7292.9|7286.9|7294.9|7288.9|7294.9|7288.9|7292.9|7286.9|3
1648428750000|2022-03-28 00:52:30|7294.4|7288.4|7293.4|7287.4|7294.4|7288.4|7293.4|7287.4|0
1648428760000|2022-03-28 00:52:40|7293.9|7287.9|7293.9|7287.9|7294.4|7288.4|7293.9|7287.9|0
1648428770000|2022-03-28 00:52:50|7293.1|7287.1|7292.4|7286.4|7293.1|7287.1|7291.9|7285.9|1
1648428810000|2022-03-28 00:53:30|7291.9|7285.9|7291.1|7285.1|7291.9|7285.9|7291.1|7285.1|0
1648428860000|2022-03-28 00:54:20|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|2
1648428900000|2022-03-28 00:55:00|7291.6|7285.6|7291.4|7285.4|7291.6|7285.6|7291.4|7285.4|0
1648428910000|2022-03-28 00:55:10|7287.9|7281.9|7288.6|7282.6|7288.6|7282.6|7287.9|7281.9|4
1648428930000|2022-03-28 00:55:30|7289.1|7283.1|7289.1|7283.1|7289.1|7283.1|7289.1|7283.1|1
1648428950000|2022-03-28 00:55:50|||||||||1
1648428960000|2022-03-28 00:56:00|7288.6|7282.6|7287.1|7281.1|7288.6|7282.6|7287.1|7281.1|2
1648428970000|2022-03-28 00:56:10|7286.9|7280.9|7286.4|7280.4|7286.9|7280.9|7286.4|7280.4|0
1648428980000|2022-03-28 00:56:20|7285.2|7279.2|7285.1|7279.1|7285.2|7279.2|7285.1|7279.1|1
1648429000000|2022-03-28 00:56:40|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|0
1648429010000|2022-03-28 00:56:50|7286.4|7280.4|7287.3|7281.3|7287.3|7281.3|7286.4|7280.4|1
1648429020000|2022-03-28 00:57:00|7287.1|7281.1|7286.4|7280.4|7287.1|7281.1|7286.4|7280.4|0
1648429040000|2022-03-28 00:57:20|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|7286.6|7280.6|0
1648429060000|2022-03-28 00:57:40|7287.4|7281.4|7288.4|7282.4|7288.4|7282.4|7287.4|7281.4|0
1648429070000|2022-03-28 00:57:50|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|1
1648429100000|2022-03-28 00:58:20|7290.3|7284.3|7290.3|7284.3|7290.3|7284.3|7290.3|7284.3|1
1648429110000|2022-03-28 00:58:30|7292.4|7286.4|7293.1|7287.1|7293.1|7287.1|7291.4|7285.4|0
1648429120000|2022-03-28 00:58:40|7293.6|7287.6|7294.9|7288.9|7294.9|7288.9|7293.6|7287.6|0
1648429140000|2022-03-28 00:59:00|7293.3|7287.3|7293.3|7287.3|7293.8|7287.8|7292.8|7286.8|0
1648429150000|2022-03-28 00:59:10|7293.8|7287.8|7293.3|7287.3|7293.8|7287.8|7293.3|7287.3|0
1648429160000|2022-03-28 00:59:20|7292.8|7286.8|7292.8|7286.8|7292.8|7286.8|7292.6|7286.6|0
1648429170000|2022-03-28 00:59:30|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|0
1648429180000|2022-03-28 00:59:40|7294.3|7288.3|7293.1|7287.1|7294.8|7288.8|7293.1|7287.1|0
1648429190000|2022-03-28 00:59:50|7292.6|7286.6|7291.6|7285.6|7292.6|7286.6|7291.6|7285.6|0
1648429200000|2022-03-28 01:00:00|7291.4|7285.4|7275.1|7269.1|7291.4|7285.4|7274.8|7268.8|18
1648429210000|2022-03-28 01:00:10|7274.8|7268.8|7270.6|7264.6|7277.8|7271.8|7270.6|7264.6|8
1648429220000|2022-03-28 01:00:20|7270.8|7264.8|7269.6|7263.6|7272.8|7266.8|7267.6|7261.6|11
1648429230000|2022-03-28 01:00:30|7270.1|7264.1|7275.8|7269.8|7276.1|7270.1|7270.1|7264.1|2
1648429240000|2022-03-28 01:00:40|7275.6|7269.6|7275.1|7269.1|7275.6|7269.6|7274.6|7268.6|0
1648429250000|2022-03-28 01:00:50|7275.3|7269.3|7275.6|7269.6|7276.8|7270.8|7274.6|7268.6|2
1648429260000|2022-03-28 01:01:00|7275.3|7269.3|7274.6|7268.6|7275.6|7269.6|7274.6|7268.6|2
1648429270000|2022-03-28 01:01:10|7274.8|7268.8|7274.6|7268.6|7275.3|7269.3|7274.6|7268.6|0
1648429280000|2022-03-28 01:01:20|7275.1|7269.1|7275.1|7269.1|7279.3|7273.3|7274.3|7268.3|0
1648429290000|2022-03-28 01:01:30|7274.1|7268.1|7274.3|7268.3|7275.6|7269.6|7273.1|7267.1|5
1648429300000|2022-03-28 01:01:40|7274.1|7268.1|7274.6|7268.6|7275.6|7269.6|7274.1|7268.1|0
1648429310000|2022-03-28 01:01:50|7275.1|7269.1|7275.8|7269.8|7276.8|7270.8|7274.6|7268.6|0
1648429320000|2022-03-28 01:02:00|7275.3|7269.3|7272.5|7266.5|7276.1|7270.1|7272.3|7266.3|1
1648429330000|2022-03-28 01:02:10|7272.3|7266.3|7266.8|7260.8|7272.3|7266.3|7266.8|7260.8|11
1648429340000|2022-03-28 01:02:20|7266.6|7260.6|7265.8|7259.8|7266.6|7260.6|7264.8|7258.8|1
1648429350000|2022-03-28 01:02:30|7266.3|7260.3|7265.8|7259.8|7266.3|7260.3|7265.8|7259.8|0
1648429360000|2022-03-28 01:02:40|7266.5|7260.5|7266.3|7260.3|7267.3|7261.3|7266.3|7260.3|0
1648429370000|2022-03-28 01:02:50|7266.8|7260.8|7269.3|7263.3|7271.3|7265.3|7266.8|7260.8|5
1648429380000|2022-03-28 01:03:00|7269.8|7263.8|7262.3|7256.3|7269.8|7263.8|7262.3|7256.3|3
1648429390000|2022-03-28 01:03:10|7262.6|7256.6|7264.3|7258.3|7268.3|7262.3|7262.6|7256.6|2
1648429400000|2022-03-28 01:03:20|7265.8|7259.8|7265.8|7259.8|7266.3|7260.3|7265.3|7259.3|0
1648429410000|2022-03-28 01:03:30|7265.6|7259.6|7264.3|7258.3|7265.6|7259.6|7264.3|7258.3|0
1648429420000|2022-03-28 01:03:40|7263.8|7257.8|7270.8|7264.8|7272.6|7266.6|7263.8|7257.8|8
1648429430000|2022-03-28 01:03:50|7270.6|7264.6|7268.6|7262.6|7270.8|7264.8|7267.1|7261.1|1
1648429440000|2022-03-28 01:04:00|7269.6|7263.6|7270.6|7264.6|7272.8|7266.8|7269.1|7263.1|1
1648429450000|2022-03-28 01:04:10|7271.3|7265.3|7272|7266|7272|7266|7270.6|7264.6|0
1648429460000|2022-03-28 01:04:20|7271.6|7265.6|7267.6|7261.6|7271.6|7265.6|7267.6|7260.1|1
1648429470000|2022-03-28 01:04:30|7266.8|7260.8|7269.6|7263.6|7270.1|7264.1|7266.8|7260.8|1
1648429480000|2022-03-28 01:04:40|7269.1|7263.1|7272.3|7266.3|7272.3|7266.3|7269.1|7263.1|0
1648429500000|2022-03-28 01:05:00|7271.8|7265.8|7270.3|7260.3|7271.8|7265.8|7270.3|7260.3|0
1648429510000|2022-03-28 01:05:10|7267.6|7261.6|7265.8|7259.8|7267.6|7261.6|7265.8|7259.8|0
1648429520000|2022-03-28 01:05:20|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|7266.3|7260.3|0
1648429530000|2022-03-28 01:05:30|7266.6|7260.6|7270.3|7264.3|7270.6|7264.6|7266.6|7260.6|1
1648429540000|2022-03-28 01:05:40|7269.3|7263.3|7269.1|7263.1|7269.8|7263.8|7269.1|7263.1|0
1648429550000|2022-03-28 01:05:50|7269.6|7263.6|7270.3|7264.3|7270.3|7264.3|7267.6|7261.6|0
1648429560000|2022-03-28 01:06:00|7270.5|7264.5|7270.1|7264.1|7270.5|7264.5|7269.8|7263.8|0
1648429570000|2022-03-28 01:06:10|7269.3|7263.3|7270.1|7264.1|7270.3|7264.3|7269.3|7263.3|1
1648429580000|2022-03-28 01:06:20|7270.3|7264.3|7271.6|7265.6|7272.1|7266.1|7270.1|7264.1|0
1648429590000|2022-03-28 01:06:30|7271.8|7265.8|7276.3|7270.3|7276.3|7270.3|7271.8|7265.8|1
1648429600000|2022-03-28 01:06:40|7276.5|7270.5|7279.8|7273.8|7281.5|7275.5|7276.5|7270.5|0
1648429610000|2022-03-28 01:06:50|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|7280.6|7274.6|0
1648429620000|2022-03-28 01:07:00|7280.1|7274.1|7279|7269|7280.1|7274.1|7278.3|7268.8|0
1648429630000|2022-03-28 01:07:10|7279.3|7269.3|7279.1|7273.1|7280.6|7273.6|7277.8|7269.3|0
1648429640000|2022-03-28 01:07:20|7279.3|7273.3|7283.6|7277.6|7284.5|7278.5|7279.3|7273.3|0
1648429650000|2022-03-28 01:07:30|7284.3|7278.3|7285.8|7279.8|7285.8|7279.8|7283.3|7277.3|3
1648429660000|2022-03-28 01:07:40|7286.8|7280.8|7289.5|7274.5|7289.5|7280.8|7284.1|7274.5|2
1648429670000|2022-03-28 01:07:50|7289.3|7274.3|7284.6|7278.6|7289.3|7278.6|7284.6|7274.3|0
1648429680000|2022-03-28 01:08:00|7285.6|7275.6|7282.1|7276.1|7285.6|7276.8|7280.6|7274.3|1
1648429690000|2022-03-28 01:08:10|7282|7276|7282.5|7276.5|7284.5|7276.8|7282|7274.3|0
1648429700000|2022-03-28 01:08:20|7284.3|7274.3|7284.5|7274.5|7284.5|7274.5|7284.3|7274.3|0
1648429710000|2022-03-28 01:08:30|7284.3|7274.3|7282.8|7276.8|7284.5|7276.8|7282.8|7274.3|0
1648429720000|2022-03-28 01:08:40|7282.3|7276.3|7286|7280|7286|7280|7282.3|7276.3|1
1648429730000|2022-03-28 01:08:50|7286.5|7280.5|7289.5|7274.5|7289.5|7280.5|7285.8|7274.5|1
1648429740000|2022-03-28 01:09:00|7289.3|7274.3|7285.8|7275.8|7289.3|7278|7283.8|7274.3|0
1648429750000|2022-03-28 01:09:10|7285.5|7275.5|7284|7278|7285.8|7278|7284|7275.5|4
1648429760000|2022-03-28 01:09:20|7283.8|7277.8|7286.5|7276.5|7288.8|7277.8|7282.8|7273.8|2
1648429770000|2022-03-28 01:09:30|7288.5|7273.5|7287.8|7281.8|7289|7281.8|7285|7273.5|1
1648429780000|2022-03-28 01:09:40|7287.2|7281.2|7288.5|7278.5|7290.8|7281.2|7287.2|7275.8|1
1648429790000|2022-03-28 01:09:50|7291.3|7276.3|7289|7279|7291.3|7279|7289|7276.3|1
1648429800000|2022-03-28 01:10:00|7291.3|7276.3|7289|7279|7291.3|7279|7289|7276.3|0
1648429810000|2022-03-28 01:10:10|7289.3|7279.3|7289.2|7279.2|7291.3|7279.3|7289|7276.3|0
1648429820000|2022-03-28 01:10:20|7287.7|7281.7|7291.3|7276.3|7291.3|7281.7|7287.7|7276.3|0
1648429830000|2022-03-28 01:10:30|7290.7|7275.7|7282.3|7276.3|7290.7|7279.5|7282.3|7275.7|0
1648429840000|2022-03-28 01:10:40|7282|7276|7283.8|7273.8|7283.8|7276|7282|7273.8|0
1648429850000|2022-03-28 01:10:50|7283.5|7273.5|7280|7274|7283.5|7274|7280|7273|1
1648429860000|2022-03-28 01:11:00|7279.5|7273.5|7280.5|7274.5|7280.5|7274.5|7277.8|7271.8|19
1648429870000|2022-03-28 01:11:10|7280|7274|7280|7274|7280|7274|7280|7274|0
1648429890000|2022-03-28 01:11:30|7283.2|7273.2|7286|7280|7286.5|7280.5|7281.5|7273.2|0
1648429900000|2022-03-28 01:11:40|7286.3|7280.3|7287.2|7277.2|7287.5|7280.3|7286.3|7277|0
1648429910000|2022-03-28 01:11:50|7287.3|7277.3|7284.5|7278.5|7287.5|7278.8|7284|7276.5|1
1648429920000|2022-03-28 01:12:00|7285.7|7279.7|7287.5|7277.5|7287.5|7279.7|7283.8|7277|1
1648429930000|2022-03-28 01:12:10|7285.7|7279.7|7287.5|7277.5|7287.5|7279.7|7285.7|7277.2|0
1648429940000|2022-03-28 01:12:20|7286.2|7280.2|7288|7282|7288|7282|7286.2|7280.2|0
1648429950000|2022-03-28 01:12:30|7288.2|7282.2|7289.5|7283.5|7289.5|7283.5|7287.7|7281.7|0
1648429960000|2022-03-28 01:12:40|7288.2|7282.2|7290.8|7284.8|7290.8|7284.8|7288.2|7282.2|0
1648429970000|2022-03-28 01:12:50|7291.6|7285.6|7291.8|7281.8|7293.1|7287.1|7290.3|7281.8|1
1648429980000|2022-03-28 01:13:00|7289.5|7283.5|7286|7280|7290.3|7284.3|7285.8|7279.8|1
1648429990000|2022-03-28 01:13:10|7286.5|7280.5|7288|7282|7290.5|7284.5|7286.3|7280.3|0
1648430000000|2022-03-28 01:13:20|7287.8|7281.8|7287.3|7281.3|7287.8|7281.8|7287.3|7281.3|0
1648430010000|2022-03-28 01:13:30|7286.5|7280.5|7285.5|7279.5|7286.5|7280.5|7285.5|7279.5|0
1648430020000|2022-03-28 01:13:40|7286|7280|7288.3|7282.3|7289|7283|7286|7280|0
1648430030000|2022-03-28 01:13:50|7288|7282|7287.5|7281.5|7290|7282.8|7287.5|7279.3|1
1648430040000|2022-03-28 01:14:00|7286.8|7280.8|7287.8|7281.8|7288|7282|7286.8|7280.8|0
1648430050000|2022-03-28 01:14:10|7288|7282|7288.8|7282.8|7290|7284|7287.5|7281.5|0
1648430060000|2022-03-28 01:14:20|7289.3|7283.3|7290.3|7284.3|7290.3|7284.3|7288.8|7282.8|0
1648430070000|2022-03-28 01:14:30|7289.3|7283.3|7290.1|7284.1|7290.3|7284.3|7288.8|7282.8|0
1648430080000|2022-03-28 01:14:40|7289.5|7283.5|7288.5|7282.5|7290.3|7284.3|7288.5|7282.5|0
1648430090000|2022-03-28 01:14:50|7288.8|7282.8|7288.3|7278.3|7289.6|7283.6|7287|7278.3|0
1648430100000|2022-03-28 01:15:00|7285.8|7279.8|7284.8|7278.8|7286.3|7280.3|7284.8|7278.8|0
1648430110000|2022-03-28 01:15:10|7284.5|7278.5|7283.3|7277.3|7284.5|7278.5|7283.3|7277.3|0
1648430120000|2022-03-28 01:15:20|7283|7277|7285.5|7279.5|7285.5|7279.5|7282.5|7276.5|2
1648430130000|2022-03-28 01:15:30|7284.5|7278.5|7284.8|7274.8|7284.8|7278.5|7283.5|7274.5|1
1648430140000|2022-03-28 01:15:40|7284.3|7274.3|7281|7275|7284.3|7276.5|7281|7274.3|0
1648430150000|2022-03-28 01:15:50|7280.8|7274.8|7278.5|7272.5|7280.8|7274.8|7278.5|7272.5|0
1648430160000|2022-03-28 01:16:00|7279.5|7273.5|7280|7274|7280|7274|7278.5|7272.5|0
1648430170000|2022-03-28 01:16:10|7279.5|7273.5|7279.5|7273.5|7279.8|7273.8|7279.3|7273.3|0
1648430180000|2022-03-28 01:16:20|7278.8|7272.8|7278.5|7272.5|7278.8|7272.8|7278.5|7272.5|0
1648430190000|2022-03-28 01:16:30|7279.5|7273.5|7279.5|7273.5|7279.5|7273.5|7279.5|7273.5|0
1648430200000|2022-03-28 01:16:40|7278.5|7272.5|7277|7271|7279.5|7272.5|7276.5|7269.5|2
1648430210000|2022-03-28 01:16:50|7276.5|7270.5|7276.5|7270.5|7276.8|7270.8|7276.5|7270.5|0
1648430220000|2022-03-28 01:17:00|7276.8|7270.8|7280.8|7274.8|7281.5|7275.5|7275.5|7269.5|1
1648430230000|2022-03-28 01:17:10|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|7281.3|7275.3|0
1648430240000|2022-03-28 01:17:20|7281.8|7275.8|7282.3|7276.3|7282.3|7276.3|7281.8|7275.8|0
1648430250000|2022-03-28 01:17:30|7282.5|7276.5|7282.3|7276.3|7282.8|7276.8|7282.3|7276.3|0
1648430260000|2022-03-28 01:17:40|7281.3|7275.3|7280.8|7274.8|7281.3|7275.3|7280.8|7274.8|0
1648430270000|2022-03-28 01:17:50|7281.3|7275.3|7281.3|7275.3|7281.8|7275.8|7281.3|7275.3|0
1648430280000|2022-03-28 01:18:00|7281.8|7275.8|7279.5|7269.5|7281.8|7275.8|7277.8|7269.5|0
1648430290000|2022-03-28 01:18:10|7278|7272|7278|7272|7279.5|7272|7278|7269.5|0
1648430300000|2022-03-28 01:18:20|7278.3|7272.3|7279.3|7273.3|7279.3|7273.3|7278.3|7272.3|5
1648430310000|2022-03-28 01:18:30|7279.5|7273.5|7279|7273|7281|7273.5|7279|7270.8|0
1648430320000|2022-03-28 01:18:40|7279.3|7273.3|7280.5|7274.5|7280.5|7274.5|7279.3|7273.3|0
1648430340000|2022-03-28 01:19:00|7280.8|7274.8|7280.5|7270.5|7280.8|7274.8|7279.8|7270.5|0
1648430350000|2022-03-28 01:19:10|7280.3|7270.3|7278|7272|7280.3|7272|7278|7270.3|0
1648430360000|2022-03-28 01:19:20|7280.5|7270.5|7279.5|7273.5|7280.5|7273.5|7278|7270.5|0
1648430370000|2022-03-28 01:19:30|7280|7274|7280.8|7274.8|7280.8|7274.8|7279.5|7273.5|5
1648430380000|2022-03-28 01:19:40|7281|7275|7280|7274|7281|7275|7279.5|7273.5|0
1648430390000|2022-03-28 01:19:50|7280.3|7274.3|7284.5|7274.5|7284.5|7275.8|7280.3|7274.3|6
1648430400000|2022-03-28 01:20:00|7282|7276|7281|7275|7282|7276|7281|7275|0
1648430410000|2022-03-28 01:20:10|7280|7274|7279|7273|7280.5|7274|7279|7270.5|0
1648430420000|2022-03-28 01:20:20|7280.5|7270.5|7280.5|7274.5|7281.5|7275.5|7278.5|7270.5|0
1648430430000|2022-03-28 01:20:30|7280|7274|7278|7272|7280.5|7274.5|7278|7272|0
1648430440000|2022-03-28 01:20:40|7277.8|7271.8|7276.5|7270.5|7277.8|7271.8|7276.3|7270.3|0
1648430450000|2022-03-28 01:20:50|7277|7271|7278|7272|7278|7272|7277|7271|0
1648430460000|2022-03-28 01:21:00|7278.5|7272.5|7281|7275|7284.5|7276.3|7278.5|7272.5|1
1648430470000|2022-03-28 01:21:10|7280.8|7274.8|7280.8|7274.8|7282|7276|7280.8|7274.8|0
1648430480000|2022-03-28 01:21:20|7281.3|7275.3|7284.3|7274.3|7284.3|7275.3|7281.3|7274.3|0
1648430500000|2022-03-28 01:21:40|7284|7274|7286.1|7276.1|7286.1|7276.1|7284|7274|0
1648430510000|2022-03-28 01:21:50|7285|7275|7283.3|7277.3|7286.1|7277.3|7282|7275|1
1648430520000|2022-03-28 01:22:00|7283.5|7277.5|7285.3|7275.3|7285.3|7278|7283|7274.3|0
1648430530000|2022-03-28 01:22:10|7285|7275|7285.5|7275.5|7285.8|7275.8|7285|7275|0
1648430540000|2022-03-28 01:22:20|7285|7275|7285|7275|7285.8|7275.8|7285|7275|0
1648430550000|2022-03-28 01:22:30|7286|7276|7285|7275|7286|7278.8|7283.5|7275|0
1648430560000|2022-03-28 01:22:40|7285.8|7275.8|7285|7275|7285.8|7275.8|7285|7275|0
1648430570000|2022-03-28 01:22:50|7285.5|7275.5|7281.8|7275.8|7285.5|7275.8|7281.8|7274|0
1648430580000|2022-03-28 01:23:00|7284.5|7274.5|7281|7275|7284.5|7275|7281|7273.2|0
1648430590000|2022-03-28 01:23:10|7283.2|7273.2|7284.3|7274.3|7284.3|7274.3|7283.2|7273.2|0
1648430600000|2022-03-28 01:23:20|7282|7276|7282.2|7276.2|7282.2|7276.2|7281|7275|0
1648430620000|2022-03-28 01:23:40|7282|7276|7281|7275|7282|7276|7281|7275|0
1648430630000|2022-03-28 01:23:50|7280.7|7274.7|7281|7275|7281|7275|7280.7|7274.7|0
1648430640000|2022-03-28 01:24:00|7282.5|7272.5|7282.5|7272.5|7282.7|7275|7280.7|7272.5|0
1648430650000|2022-03-28 01:24:10|7280.2|7274.2|7279.7|7273.7|7280.2|7274.2|7279.7|7273.7|0
1648430660000|2022-03-28 01:24:20|7280.7|7274.7|7280|7274|7280.7|7274.7|7280|7274|0
1648430670000|2022-03-28 01:24:30|7279.7|7273.7|7279.7|7273.7|7279.7|7273.7|7279.7|7273.7|0
1648430690000|2022-03-28 01:24:50|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|0
1648430700000|2022-03-28 01:25:00|7279.7|7273.7|7280.5|7274.5|7280.5|7274.5|7279.7|7273.7|2
1648430710000|2022-03-28 01:25:10|7280.2|7274.2|7281|7275|7281|7275|7280.2|7274.2|0
1648430720000|2022-03-28 01:25:20|7283.2|7273.2|7283.2|7273.2|7283.2|7273.2|7283.2|7273.2|0
1648430730000|2022-03-28 01:25:30|7283.5|7273.5|7287.5|7272.5|7287.5|7273.5|7283.5|7272.5|0
1648430750000|2022-03-28 01:25:50|7285.2|7275.2|7285.7|7275.7|7285.7|7275.7|7285.2|7275.2|0
1648430760000|2022-03-28 01:26:00|7286|7276|7286|7276|7286|7276|7286|7276|0
1648430770000|2022-03-28 01:26:10|7285.7|7275.7|7284.2|7278.2|7287.2|7278.2|7284.2|7275.7|1
1648430780000|2022-03-28 01:26:20|7284.5|7278.5|7284.7|7278.7|7284.7|7278.7|7284.2|7278.2|0
1648430790000|2022-03-28 01:26:30|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|0
1648430800000|2022-03-28 01:26:40|7284.5|7278.5|7284.7|7278.7|7284.7|7278.7|7284.5|7278.5|0
1648430810000|2022-03-28 01:26:50|7285.2|7279.2|7285.2|7279.2|7285.5|7279.5|7285.2|7279.2|0
1648430820000|2022-03-28 01:27:00|7285.5|7279.5|7284.5|7274.5|7285.5|7279.5|7280.8|7273.7|12
1648430830000|2022-03-28 01:27:10|7282.3|7276.3|7285.7|7279.7|7287|7281|7282.3|7276.3|3
1648430840000|2022-03-28 01:27:20|7287.2|7277.2|7287.2|7277.2|7287.2|7277.2|7287.2|7277.2|0
1648430850000|2022-03-28 01:27:30|7285.7|7279.7|7290|7284|7290|7284|7285.7|7279.7|2
1648430860000|2022-03-28 01:27:40|7290.2|7284.2|7293.4|7287.4|7293.4|7287.4|7290.2|7284.2|2
1648430870000|2022-03-28 01:27:50|7292.9|7286.9|7291.5|7285.5|7292.9|7286.9|7291.5|7285.5|1
1648430880000|2022-03-28 01:28:00|7291.2|7285.2|7294.7|7288.7|7296.5|7290.5|7291.2|7285.2|1
1648430890000|2022-03-28 01:28:10|7295|7289|7296.7|7290.7|7296.7|7290.7|7294.7|7288.7|1
1648430900000|2022-03-28 01:28:20|7297.7|7291.7|7297.7|7291.7|7301|7295|7297.7|7291.7|2
1648430910000|2022-03-28 01:28:30|7299|7289|7298.5|7292.5|7299|7292.5|7296|7288.7|2
1648430920000|2022-03-28 01:28:40|7299.5|7293.5|7300.2|7294.2|7300.2|7294.2|7299.5|7293.5|3
1648430940000|2022-03-28 01:29:00|7300.7|7294.7|7301|7295|7301|7295|7300.7|7294.7|1
1648430950000|2022-03-28 01:29:10|7302|7296|7302.5|7296.5|7302.5|7296.5|7302|7296|2
1648430970000|2022-03-28 01:29:30|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|0
1648430980000|2022-03-28 01:29:40|7302.5|7296.5|7305.2|7299.2|7306.2|7300.2|7302.5|7296.5|1
1648430990000|2022-03-28 01:29:50|7305|7299|7303|7297|7305.7|7299.7|7303|7297|2
1648431000000|2022-03-28 01:30:00|7301.7|7295.7|7303.5|7297.5|7304.2|7298.2|7301.7|7295.7|1
1648431010000|2022-03-28 01:30:10|7303.2|7297.2|7301|7295|7303.2|7297.2|7301|7295|0
1648431030000|2022-03-28 01:30:30|7301.2|7295.2|7301|7295|7301.7|7295.7|7300.5|7294.5|1
1648431040000|2022-03-28 01:30:40|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|0
1648431050000|2022-03-28 01:30:50|7300.7|7294.7|7300.7|7294.7|7301.7|7295.7|7300.5|7294.5|1
1648431060000|2022-03-28 01:31:00|7301|7295|7296.2|7290.2|7301|7295|7296.2|7290.2|2
1648431070000|2022-03-28 01:31:10|7298.7|7292.7|7299.2|7293.2|7299.2|7293.2|7298.5|7292.5|0
1648431090000|2022-03-28 01:31:30|7298.3|7292.3|7299.7|7293.7|7299.7|7293.7|7298.3|7292.3|1
1648431100000|2022-03-28 01:31:40|7300.7|7294.7|7299.7|7293.7|7300.7|7294.7|7298.5|7292.5|1
1648431110000|2022-03-28 01:31:50|7300.7|7294.7|7298.5|7288.5|7300.7|7294.7|7297.5|7288.5|3
1648431120000|2022-03-28 01:32:00|7299|7289|7299|7289|7299|7289|7299|7289|0
1648431130000|2022-03-28 01:32:10|7299.2|7289.2|7297.7|7291.7|7299.7|7292.2|7297.7|7289.2|0
1648431140000|2022-03-28 01:32:20|7298|7292|7304.7|7294.7|7304.7|7294.7|7298|7292|1
1648431150000|2022-03-28 01:32:30|7304.2|7294.2|7304.5|7298.5|7304.5|7298.5|7301.7|7294|0
1648431160000|2022-03-28 01:32:40|7304.7|7298.7|7305.7|7299.7|7306.5|7300.5|7303.5|7297.5|2
1648431170000|2022-03-28 01:32:50|7305.5|7299.5|7303.2|7297.2|7305.5|7299.5|7302|7295|4
1648431180000|2022-03-28 01:33:00|7302|7296|7304.7|7298.7|7304.7|7298.7|7302|7296|1
1648431190000|2022-03-28 01:33:10|7306.7|7296.7|7306.7|7296.7|7306.7|7296.7|7306.7|7296.7|0
1648431200000|2022-03-28 01:33:20|7305|7299|7304.7|7298.7|7306.5|7299|7304.7|7296.2|0
1648431210000|2022-03-28 01:33:30|7304|7298|7304|7298|7304|7298|7304|7298|0
1648431220000|2022-03-28 01:33:40|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|0
1648431230000|2022-03-28 01:33:50|7304.8|7298.8|7304.8|7298.8|7305.2|7299.2|7304.8|7298.8|2
1648431240000|2022-03-28 01:34:00|7305|7299|7304.5|7298.5|7305.2|7299.2|7304.5|7298.5|0
1648431250000|2022-03-28 01:34:10|7306|7300|7304.2|7298.2|7306|7300|7304|7298|0
1648431260000|2022-03-28 01:34:20|7304.5|7298.5|7305|7299|7305|7299|7304.5|7298.5|0
1648431270000|2022-03-28 01:34:30|7305.2|7299.2|7305.2|7299.2|7305.2|7299.2|7305.2|7299.2|0
1648431280000|2022-03-28 01:34:40|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|0
1648431290000|2022-03-28 01:34:50|7306|7300|7304|7298|7306|7300|7304|7298|2
1648431300000|2022-03-28 01:35:00|7304.3|7298.3|7304|7298|7304.7|7298.7|7304|7298|0
1648431310000|2022-03-28 01:35:10|7303.5|7297.5|7303|7297|7305.5|7297.5|7303|7295.5|2
1648431320000|2022-03-28 01:35:20|7302.8|7296.8|7302.5|7296.5|7303.7|7297.7|7302.3|7296.3|1
1648431330000|2022-03-28 01:35:30|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1648431340000|2022-03-28 01:35:40|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|0
1648431350000|2022-03-28 01:35:50|7298|7292|7297.5|7291.5|7298.4|7292.4|7297.5|7291.5|1
1648431360000|2022-03-28 01:36:00|7296.7|7290.7|7294.5|7288.5|7297.5|7291.5|7293.7|7287.7|1
1648431370000|2022-03-28 01:36:10|7294.7|7288.7|7294.5|7288.5|7296.5|7290.5|7294.2|7288.2|0
1648431380000|2022-03-28 01:36:20|7296|7290|7295.2|7289.2|7296|7290|7295.2|7289.2|0
1648431390000|2022-03-28 01:36:30|7295.5|7289.5|7296.2|7290.2|7297|7291|7295.5|7289.5|0
1648431400000|2022-03-28 01:36:40|7296.7|7290.7|7297.2|7291.2|7297.2|7291.2|7296.7|7290.7|0
1648431410000|2022-03-28 01:36:50|7296.7|7290.7|7298.2|7292.2|7298.2|7292.2|7296.2|7290.2|0
1648431420000|2022-03-28 01:37:00|7298.5|7292.5|7295.7|7289.7|7299|7293|7295.7|7289.7|0
1648431430000|2022-03-28 01:37:10|7292.5|7286.5|7291.8|7285.8|7292.5|7286.5|7291.8|7285.8|8
1648431440000|2022-03-28 01:37:20|7292|7286|7295.7|7289.7|7295.7|7289.7|7292|7286|0
1648431450000|2022-03-28 01:37:30|7296|7290|7297|7291|7297|7291|7296|7290|0
1648431460000|2022-03-28 01:37:40|7296.7|7290.7|7295.7|7289.7|7296.7|7290.7|7293.4|7287.4|2
1648431470000|2022-03-28 01:37:50|7296|7290|7296.5|7290.5|7296.5|7290.5|7296|7290|0
1648431480000|2022-03-28 01:38:00|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|7296.7|7290.7|0
1648431490000|2022-03-28 01:38:10|7297|7291|7297.2|7291.2|7297.2|7291.2|7297|7291|0
1648431500000|2022-03-28 01:38:20|7297.5|7291.5|7297.8|7291.8|7298.5|7292.5|7297.5|7291.5|8
1648431510000|2022-03-28 01:38:30|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|7297.5|7291.5|0
1648431520000|2022-03-28 01:38:40|7297.8|7291.8|7298.3|7292.3|7298.3|7292.3|7297.8|7291.8|0
1648431530000|2022-03-28 01:38:50|7297.5|7291.5|7297|7291|7297.5|7291.5|7297|7291|0
1648431540000|2022-03-28 01:39:00|7297.5|7291.5|7295|7289|7297.5|7291.5|7295|7289|3
1648431550000|2022-03-28 01:39:10|7294.5|7288.5|7293.5|7287.5|7294.5|7288.5|7293.5|7287.5|1
1648431560000|2022-03-28 01:39:20|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|7292.5|7286.5|0
1648431570000|2022-03-28 01:39:30|7292.7|7286.7|7293.5|7287.5|7294.5|7288.5|7292.7|7286.7|0
1648431580000|2022-03-28 01:39:40|7294.5|7288.5|7293|7287|7294.5|7288.5|7293|7287|0
1648431590000|2022-03-28 01:39:50|7293.5|7287.5|7294.2|7288.2|7295.7|7289.7|7293|7287|0
1648431600000|2022-03-28 01:40:00|7294.7|7288.7|7293|7287|7294.7|7288.7|7293|7287|0
1648431610000|2022-03-28 01:40:10|7293.5|7287.5|7293|7287|7294.7|7288.7|7293|7287|0
1648431620000|2022-03-28 01:40:20|7293.5|7287.5|7294|7288|7295.2|7289.2|7293.5|7287.5|0
1648431630000|2022-03-28 01:40:30|7293.7|7287.7|7294.2|7288.2|7294.2|7288.2|7293.5|7287.5|0
1648431640000|2022-03-28 01:40:40|7294.5|7288.5|7293.5|7287.5|7294.5|7288.5|7293|7287|0
1648431650000|2022-03-28 01:40:50|7293.2|7287.2|7293|7287|7293.2|7287.2|7293|7287|0
1648431660000|2022-03-28 01:41:00|7292.2|7286.2|7288|7282|7292.2|7286.2|7287.7|7281.7|2
1648431670000|2022-03-28 01:41:10|7288.2|7282.2|7287.5|7281.5|7288.5|7282.5|7287.5|7281.5|0
1648431690000|2022-03-28 01:41:30|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|7286|7280|0
1648431700000|2022-03-28 01:41:40|7286|7280|7287.2|7281.2|7287.2|7281.2|7286|7280|1
1648431710000|2022-03-28 01:41:50|7286.7|7280.7|7286|7280|7286.7|7280.7|7286|7280|0
1648431730000|2022-03-28 01:42:10|7285.7|7279.7|7286.5|7280.5|7286.5|7280.5|7285.7|7279.7|0
1648431740000|2022-03-28 01:42:20|7288.2|7282.2|7290|7284|7290.2|7284.2|7288.2|7282.2|1
1648431750000|2022-03-28 01:42:30|7290.2|7284.2|7290.5|7284.5|7290.5|7284.5|7289.5|7283.5|0
1648431760000|2022-03-28 01:42:40|7290.7|7284.7|7289.5|7283.5|7290.7|7284.7|7289.5|7283.5|10
1648431770000|2022-03-28 01:42:50|7289.7|7283.7|7289.5|7283.5|7289.7|7283.7|7288.7|7282.7|0
1648431780000|2022-03-28 01:43:00|7289.7|7283.7|7290.5|7284.5|7290.5|7284.5|7289.2|7283.2|0
1648431790000|2022-03-28 01:43:10|7289.5|7283.5|7291.8|7285.8|7292|7286|7289.5|7283.5|1
1648431800000|2022-03-28 01:43:20|7291.3|7285.3|7291|7285|7291.3|7285.3|7291|7285|0
1648431810000|2022-03-28 01:43:30|7292.8|7282.8|7292.8|7282.8|7292.8|7282.8|7292.8|7282.8|0
1648431820000|2022-03-28 01:43:40|7291|7285|7291.3|7285.3|7292.5|7286.5|7291|7285|0
1648431830000|2022-03-28 01:43:50|7291.8|7285.8|7293.8|7287.8|7294|7288|7291.8|7285.8|0
1648431840000|2022-03-28 01:44:00|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|7294.5|7288.5|0
1648431850000|2022-03-28 01:44:10|7295.3|7289.3|7297|7287|7297.8|7289.3|7295.3|7287|0
1648431860000|2022-03-28 01:44:20|7297.8|7287.8|7297.5|7291.5|7297.8|7291.5|7294.5|7287|0
1648431870000|2022-03-28 01:44:30|7297.8|7291.8|7297.5|7291.5|7298|7292|7296.3|7290.3|0
1648431900000|2022-03-28 01:45:00|7299|7289|7299|7289|7299|7289|7299|7289|0
1648431910000|2022-03-28 01:45:10|7299.3|7289.3|7299.3|7289.3|7299.3|7289.3|7299.3|7289.3|0
1648431920000|2022-03-28 01:45:20|7297.5|7291.5|7305.8|7295.8|7308.5|7297.3|7297.5|7291.5|6
1648431930000|2022-03-28 01:45:30|7305.5|7295.5|7305.5|7295.5|7308.3|7295.5|7305.5|7293.3|0
1648431940000|2022-03-28 01:45:40|7304|7298|7304|7298|7304|7298|7304|7298|0
1648431950000|2022-03-28 01:45:50|7305.2|7299.2|7306.3|7296.3|7306.3|7299.2|7304|7296.3|1
1648431960000|2022-03-28 01:46:00|7304|7298|7304|7298|7306.3|7298|7304|7296.3|0
1648431980000|2022-03-28 01:46:20|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|0
1648431990000|2022-03-28 01:46:30|7304|7298|7306.3|7296.3|7306.3|7298|7304|7296.3|0
1648432000000|2022-03-28 01:46:40|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|7306.5|7296.5|0
1648432010000|2022-03-28 01:46:50|7307|7297|7307|7297|7307|7298.8|7304.8|7297|0
1648432020000|2022-03-28 01:47:00|7304.3|7298.3|7302|7296|7304.3|7298.3|7302|7296|0
1648432030000|2022-03-28 01:47:10|7303|7297|7301.6|7295.6|7303|7297|7301.6|7295.6|1
1648432040000|2022-03-28 01:47:20|7301.4|7295.4|7299.6|7293.6|7301.4|7295.4|7299.1|7293.1|0
1648432050000|2022-03-28 01:47:30|7299.4|7293.4|7300.4|7294.4|7300.4|7294.4|7299.4|7293.4|0
1648432060000|2022-03-28 01:47:40|7300.6|7294.6|7303.6|7293.6|7303.6|7294.9|7300.6|7293.1|1
1648432080000|2022-03-28 01:48:00|7303.4|7293.4|7303.6|7293.6|7303.6|7293.6|7303.4|7293.4|0
1648432090000|2022-03-28 01:48:10|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|0
1648432100000|2022-03-28 01:48:20|7304.1|7294.1|7303.3|7293.3|7304.1|7295.1|7301.1|7293.3|0
1648432110000|2022-03-28 01:48:30|7304.9|7294.9|7301.1|7295.1|7304.9|7295.3|7301.1|7293.8|0
1648432120000|2022-03-28 01:48:40|7301.3|7295.3|7304.5|7294.5|7305.8|7298.1|7300.5|7292.8|0
1648432130000|2022-03-28 01:48:50|7305|7295|7305|7295|7305.3|7295.3|7304.5|7294.5|0
1648432140000|2022-03-28 01:49:00|7304.3|7294.3|7304.3|7294.3|7304.3|7294.3|7304.3|7294.3|0
1648432150000|2022-03-28 01:49:10|7304.1|7298.1|7304|7294|7305.8|7299.1|7302.3|7294|0
1648432160000|2022-03-28 01:49:20|7303.7|7293.7|7303.5|7293.5|7304.3|7296|7302|7293.5|0
1648432170000|2022-03-28 01:49:30|7304|7294|7303.7|7293.7|7304|7296.5|7302.5|7293.7|0
1648432180000|2022-03-28 01:49:40|7303.5|7293.5|7304|7294|7305.8|7294|7303.5|7290.8|0
1648432190000|2022-03-28 01:49:50|7303.7|7293.7|7305.5|7295.5|7307.8|7295.5|7303.7|7292|0
1648432200000|2022-03-28 01:50:00|7305.2|7295.2|7304.7|7294.7|7306.5|7297|7303|7294.7|0
1648432210000|2022-03-28 01:50:10|7304|7294|7304|7294|7304|7294|7304|7294|0
1648432220000|2022-03-28 01:50:20|7305|7295|7301.7|7295.7|7305.2|7296.2|7301.7|7294|0
1648432230000|2022-03-28 01:50:30|7301.5|7295.5|7303.2|7293.2|7303.2|7295.5|7301.5|7293.2|0
1648432240000|2022-03-28 01:50:40|7302.2|7296.2|7302.7|7292.7|7302.7|7296.2|7302.2|7292.7|1
1648432270000|2022-03-28 01:51:10|7303|7293|7303|7293|7303|7293|7303|7293|0
1648432300000|2022-03-28 01:51:40|7302.7|7292.7|7302.7|7292.7|7302.7|7292.7|7302.7|7292.7|0
1648432310000|2022-03-28 01:51:50|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|7300.5|7294.5|0
1648432320000|2022-03-28 01:52:00|7300.2|7294.2|7301.2|7291.2|7301.2|7294.2|7300.2|7291.2|0
1648432340000|2022-03-28 01:52:20|7300.8|7290.8|7302.3|7287.3|7302.5|7290.8|7300.8|7287.3|1
1648432350000|2022-03-28 01:52:30|7300.5|7290.5|7300.5|7290.5|7300.5|7290.5|7300.5|7290.5|0
1648432380000|2022-03-28 01:53:00|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|0
1648432390000|2022-03-28 01:53:10|7300.5|7290.5|7300.5|7290.5|7302.7|7290.5|7300.5|7287.7|0
1648432400000|2022-03-28 01:53:20|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|0
1648432410000|2022-03-28 01:53:30|7300.5|7290.5|7299|7293|7302.7|7293|7299|7287.7|0
1648432440000|2022-03-28 01:54:00|7298.2|7292.2|7298.2|7292.2|7298.2|7292.2|7298.2|7292.2|0
1648432450000|2022-03-28 01:54:10|7300.4|7290.4|7300.7|7290.7|7302|7292.7|7298.7|7290.4|0
1648432470000|2022-03-28 01:54:30|7298.4|7292.4|7300.7|7290.7|7300.7|7292.4|7298.4|7290.7|0
1648432510000|2022-03-28 01:55:10|7298.2|7292.2|7300.4|7290.4|7300.4|7292.2|7298.2|7290.4|0
1648432530000|2022-03-28 01:55:30|7298.2|7292.2|7300.4|7290.4|7300.4|7292.2|7298.2|7290.4|0
1648432560000|2022-03-28 01:56:00|7298.2|7292.2|7298.2|7292.2|7298.2|7292.2|7298.2|7292.2|0
1648432570000|2022-03-28 01:56:10|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|0
1648432580000|2022-03-28 01:56:20|7298.2|7292.2|7300.4|7290.4|7300.4|7292.2|7298.2|7290.4|0
1648432640000|2022-03-28 01:57:20|7300.9|7290.9|7299.2|7293.2|7300.9|7293.4|7299.2|7290.9|0
1648432660000|2022-03-28 01:57:40|7299.4|7293.4|7304.2|7298.2|7304.2|7298.2|7299.4|7293.4|0
1648432670000|2022-03-28 01:57:50|7304.4|7298.4|7303.9|7297.9|7305.2|7299.2|7303.9|7297.9|0
1648432680000|2022-03-28 01:58:00|7303.7|7297.7|7303.4|7297.4|7303.7|7297.7|7302.9|7296.9|0
1648432700000|2022-03-28 01:58:20|7303.9|7297.9|7304.2|7298.2|7304.2|7298.2|7303.9|7297.9|0
1648432710000|2022-03-28 01:58:30|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|7304.4|7298.4|0
1648432720000|2022-03-28 01:58:40|7306.7|7296.7|7304.4|7298.4|7306.7|7298.4|7304.4|7296.7|0
1648432750000|2022-03-28 01:59:10|7306.7|7296.7|7304.4|7298.4|7306.7|7298.4|7304.4|7296.4|0
1648432760000|2022-03-28 01:59:20|7306.7|7296.7|7304.4|7298.4|7306.7|7298.7|7304.4|7296.7|0
1648432770000|2022-03-28 01:59:30|7306.7|7296.7|7306.7|7296.7|7306.7|7296.7|7306.7|7296.7|0
1648432780000|2022-03-28 01:59:40|7304.4|7298.4|7307.2|7297.2|7307.2|7299|7304.4|7296.7|0
1648432790000|2022-03-28 01:59:50|7305.4|7299.4|7308|7298|7308.2|7301|7304.4|7296.7|0
1648432800000|2022-03-28 02:00:00|7306.2|7300.2|7308.2|7298.2|7308.5|7300.7|7305.5|7297.5|0
1648432810000|2022-03-28 02:00:10|7306|7300|7306.7|7296.7|7308.2|7300.5|7304.9|7296.2|0
1648432820000|2022-03-28 02:00:20|7305|7299|7306|7300|7306.2|7300|7304.4|7296.2|0
1648432840000|2022-03-28 02:00:40|7305.2|7299.2|7306.2|7300.2|7307.5|7301.5|7305.2|7299.2|0
1648432850000|2022-03-28 02:00:50|7307.2|7301.2|7306.7|7300.7|7307.2|7301.2|7306|7300|0
1648432860000|2022-03-28 02:01:00|7307.2|7301.2|7312.7|7306.7|7312.7|7306.7|7306|7300|6
1648432870000|2022-03-28 02:01:10|7314.5|7308.5|7313.5|7307.5|7314.5|7308.5|7313|7307|1
1648432880000|2022-03-28 02:01:20|7315.2|7309.2|7313.4|7307.4|7316.7|7310.7|7313.4|7307.4|2
1648432890000|2022-03-28 02:01:30|7313.7|7307.7|7313.7|7307.7|7314.2|7308.2|7313.7|7307.7|0
1648432900000|2022-03-28 02:01:40|7313.4|7307.4|7314.4|7308.4|7314.4|7308.4|7313.4|7307.4|0
1648432920000|2022-03-28 02:02:00|7314|7308|7313.4|7307.4|7314|7308|7313.4|7307.4|1
1648432930000|2022-03-28 02:02:10|7313.9|7307.9|7315.7|7309.7|7315.7|7309.7|7313.7|7307.7|0
1648432940000|2022-03-28 02:02:20|7316.4|7310.4|7313.7|7307.7|7316.4|7310.4|7313.7|7307.7|0
1648432950000|2022-03-28 02:02:30|7313.2|7307.2|7314.4|7308.4|7314.4|7308.4|7313.2|7307.2|0
1648432970000|2022-03-28 02:02:50|7314.2|7308.2|7315.2|7309.2|7315.2|7309.2|7314.2|7308.2|0
1648432980000|2022-03-28 02:03:00|7315.7|7309.7|7314.4|7308.4|7316.5|7310.5|7314.2|7308.2|0
1648432990000|2022-03-28 02:03:10|7314.2|7308.2|7316.7|7310.7|7316.9|7310.9|7314.2|7308.2|1
1648433000000|2022-03-28 02:03:20|7316.4|7310.4|7316.7|7310.7|7316.7|7310.7|7316.2|7310.2|0
1648433010000|2022-03-28 02:03:30|7316.4|7310.4|7316.7|7310.7|7316.7|7310.7|7316.2|7310.2|0
1648433020000|2022-03-28 02:03:40|7316.2|7310.2|7315.7|7309.7|7316.7|7310.7|7315.7|7309.7|0
1648433030000|2022-03-28 02:03:50|7315.2|7309.2|7315.2|7309.2|7315.7|7309.7|7314.7|7308.7|0
1648433040000|2022-03-28 02:04:00|7315.4|7309.4|7316.7|7310.7|7316.7|7310.7|7315.4|7309.4|0
1648433050000|2022-03-28 02:04:10|7316.4|7310.4|7316.2|7310.2|7316.4|7310.4|7316.2|7310.2|0
1648433060000|2022-03-28 02:04:20|7316.7|7310.7|7318.7|7312.7|7318.7|7312.7|7316.7|7310.7|2
1648433070000|2022-03-28 02:04:30|7318.9|7312.9|7317.2|7311.2|7318.9|7312.9|7317.2|7311.2|1
1648433080000|2022-03-28 02:04:40|7318.2|7312.2|7317.7|7311.7|7318.4|7312.4|7317.7|7311.7|1
1648433090000|2022-03-28 02:04:50|7316.4|7310.4|7314.4|7308.4|7316.4|7310.4|7314.4|7308.4|1
1648433100000|2022-03-28 02:05:00|7313.9|7307.9|7313.8|7307.8|7315.2|7309.2|7312.3|7306.3|14
1648433110000|2022-03-28 02:05:10|7313|7307|7315.7|7309.7|7315.7|7309.7|7312|7306|5
1648433120000|2022-03-28 02:05:20|7315|7309|7318.2|7312.2|7319.6|7313.6|7315|7309|5
1648433130000|2022-03-28 02:05:30|7318.5|7312.5|7317.2|7311.2|7318.5|7312.5|7317|7311|0
1648433140000|2022-03-28 02:05:40|7317.5|7311.5|7318|7312|7318|7312|7317|7311|0
1648433150000|2022-03-28 02:05:50|7317.8|7311.8|7317.3|7311.3|7317.8|7311.8|7317|7311|0
1648433160000|2022-03-28 02:06:00|7317|7311|7315.3|7309.3|7317.3|7311.3|7315.3|7309.3|0
1648433170000|2022-03-28 02:06:10|7315|7309|7314.8|7308.8|7315.3|7309.3|7314.8|7308.8|0
1648433180000|2022-03-28 02:06:20|7314.5|7308.5|7315.3|7309.3|7315.5|7309.5|7314.5|7308.5|2
1648433190000|2022-03-28 02:06:30|7315|7309|7314.3|7308.3|7315|7309|7314.3|7308.3|1
1648433200000|2022-03-28 02:06:40|7314.5|7308.5|7313.8|7307.8|7314.8|7308.8|7313.6|7307.6|0
1648433210000|2022-03-28 02:06:50|7314.3|7308.3|7314.5|7308.5|7314.5|7308.5|7314.3|7308.3|9
1648433220000|2022-03-28 02:07:00|7314.3|7308.3|7315.5|7309.5|7317.3|7310|7313.8|7307.3|2
1648433230000|2022-03-28 02:07:10|7315.3|7309.3|7315|7309|7315.3|7309.3|7315|7309|0
1648433240000|2022-03-28 02:07:20|7314.5|7308.5|7315|7309|7315|7309|7314.5|7308.5|1
1648433250000|2022-03-28 02:07:30|7314.5|7308.5|7314.1|7308.1|7314.5|7308.5|7313.6|7307.6|0
1648433270000|2022-03-28 02:07:50|7313.3|7307.3|7312.8|7306.8|7313.3|7307.3|7312.8|7306.8|0
1648433280000|2022-03-28 02:08:00|7312.3|7306.3|7311.1|7305.1|7312.8|7306.8|7311.1|7305.1|2
1648433290000|2022-03-28 02:08:10|7310.8|7304.8|7309.1|7303.1|7310.8|7304.8|7308.8|7302.8|1
1648433300000|2022-03-28 02:08:20|7308.8|7302.8|7309.2|7303.2|7309.2|7303.2|7305.8|7299.8|0
1648433310000|2022-03-28 02:08:30|7308.5|7302.5|7311.2|7305.2|7311.2|7305.2|7308.5|7302.5|1
1648433320000|2022-03-28 02:08:40|7310.7|7304.7|7309.7|7303.7|7310.7|7304.7|7309.7|7303.7|0
1648433330000|2022-03-28 02:08:50|7309.2|7303.2|7310.5|7304.5|7310.7|7304.7|7309.2|7303.2|0
1648433340000|2022-03-28 02:09:00|7310.2|7304.2|7310|7304|7310.2|7304.2|7310|7304|0
1648433350000|2022-03-28 02:09:10|7309.2|7303.2|7309.5|7303.5|7309.5|7303.5|7308.2|7302.2|0
1648433360000|2022-03-28 02:09:20|7310.2|7304.2|7311.5|7305.5|7311.7|7305.7|7309.7|7303.7|1
1648433370000|2022-03-28 02:09:30|7311.7|7305.7|7311.5|7305.5|7311.7|7305.7|7311.2|7305.2|0
1648433380000|2022-03-28 02:09:40|7311.7|7305.7|7311.7|7305.7|7312.2|7306.2|7311.2|7305.2|0
1648433390000|2022-03-28 02:09:50|7311.5|7305.5|7315.5|7309.5|7316.2|7309.5|7311.2|7305.2|1
1648433400000|2022-03-28 02:10:00|7315.7|7309.7|7316.7|7310.7|7317.2|7311.2|7314.2|7308.2|2
1648433410000|2022-03-28 02:10:10|7316|7310|7316|7310|7316.5|7310.5|7315.2|7309.2|0
1648433420000|2022-03-28 02:10:20|7315.7|7309.7|7315.7|7309.7|7315.7|7309.7|7314.7|7308.7|0
1648433430000|2022-03-28 02:10:30|7316|7310|7314.2|7308.2|7316|7310|7314.2|7308.2|1
1648433440000|2022-03-28 02:10:40|7314.7|7308.7|7314.2|7308.2|7315.2|7309.2|7314.2|7308.2|0
1648433460000|2022-03-28 02:11:00|7314|7308|7314.5|7308.5|7314.5|7308.5|7313.7|7307.7|0
1648433470000|2022-03-28 02:11:10|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|0
1648433480000|2022-03-28 02:11:20|7315|7309|7317.2|7311.2|7317.2|7311.2|7315|7309|0
1648433490000|2022-03-28 02:11:30|7317.7|7311.7|7318.2|7312.2|7318.2|7312.2|7317.2|7311.2|0
1648433500000|2022-03-28 02:11:40|7319.7|7313.7|7318.7|7312.7|7319.7|7313.7|7318.4|7312.4|3
1648433510000|2022-03-28 02:11:50|7319.4|7313.4|7320.7|7314.7|7320.7|7314.7|7319.4|7313.4|4
1648433520000|2022-03-28 02:12:00|7321.2|7315.2|7320.9|7314.9|7321.2|7315.2|7320.2|7314.2|13
1648433530000|2022-03-28 02:12:10|7320.7|7314.7|7319|7313|7321.2|7315.2|7319|7313|1
1648433540000|2022-03-28 02:12:20|7320.2|7314.2|7319.2|7313.2|7320.9|7314.9|7319.2|7313.2|9
1648433550000|2022-03-28 02:12:30|7319|7313|7319|7313|7319.7|7313.7|7319|7313|1
1648433560000|2022-03-28 02:12:40|7318.5|7312.5|7318.2|7312.2|7318.5|7312.5|7318.2|7312.2|0
1648433570000|2022-03-28 02:12:50|7317.7|7311.7|7317.5|7311.5|7318.2|7312.2|7317.5|7311.5|0
1648433580000|2022-03-28 02:13:00|7317|7311|7316.3|7310.3|7317.8|7311.8|7315.3|7309.3|2
1648433590000|2022-03-28 02:13:10|7317.5|7311.5|7316.7|7310.7|7317.5|7311.5|7316.7|7310.7|2
1648433600000|2022-03-28 02:13:20|7316.2|7310.2|7317.5|7311.5|7318.5|7312.5|7316.2|7310.2|0
1648433610000|2022-03-28 02:13:30|7317.2|7311.2|7316.2|7310.2|7317.2|7311.2|7315.5|7309.5|0
1648433620000|2022-03-28 02:13:40|7316|7310|7316|7310|7316|7310|7315.5|7309.5|0
1648433630000|2022-03-28 02:13:50|7315.7|7309.7|7315.3|7309.3|7316.7|7310.7|7315.3|7309.3|1
1648433640000|2022-03-28 02:14:00|7314.8|7308.8|7311|7305|7314.8|7308.8|7310.5|7304.5|2
1648433650000|2022-03-28 02:14:10|7312|7306|7311.7|7305.7|7312|7306|7311.7|7305.7|0
1648433670000|2022-03-28 02:14:30|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311|7305|0
1648433680000|2022-03-28 02:14:40|7311|7305|7310.5|7304.5|7311.2|7305.2|7310.5|7304.5|0
1648433690000|2022-03-28 02:14:50|7310.7|7304.7|7311.2|7305.2|7311.2|7305.2|7310.7|7304.7|0
1648433700000|2022-03-28 02:15:00|7310.5|7304.5|7310.7|7304.7|7310.7|7304.7|7310.5|7304.5|0
1648433710000|2022-03-28 02:15:10|7311|7305|7310|7304|7311.2|7305.2|7310|7304|0
1648433720000|2022-03-28 02:15:20|7309.8|7303.8|7311.2|7305.2|7311.2|7305.2|7309.8|7303.8|1
1648433740000|2022-03-28 02:15:40|7310.7|7304.7|7306.2|7300.2|7310.7|7304.7|7306.2|7300.2|0
1648433750000|2022-03-28 02:15:50|7306|7300|7306|7300|7306.2|7300.2|7306|7300|9
1648433770000|2022-03-28 02:16:10|7305.9|7299.9|7304.2|7298.2|7305.9|7299.9|7304.2|7298.2|1
1648433820000|2022-03-28 02:17:00|7304.4|7298.4|7305.9|7299.9|7305.9|7299.9|7304.4|7298.4|1
1648433830000|2022-03-28 02:17:10|7307.4|7301.4|7307.2|7301.2|7308.2|7302.2|7306.9|7300.9|2
1648433840000|2022-03-28 02:17:20|7307.4|7301.4|7308.7|7302.7|7308.7|7302.7|7307.4|7301.4|0
1648433880000|2022-03-28 02:18:00|7308.4|7302.4|7307.4|7301.4|7308.4|7302.4|7307.4|7301.4|1
1648433890000|2022-03-28 02:18:10|7307.1|7301.1|7307.9|7301.9|7307.9|7301.9|7307.1|7301.1|1
1648433900000|2022-03-28 02:18:20|7307.4|7301.4|7306.6|7300.6|7307.4|7301.4|7306.6|7300.6|0
1648433980000|2022-03-28 02:19:40|7306.9|7300.9|7306.6|7300.6|7306.9|7300.9|7306.6|7300.6|0
1648434000000|2022-03-28 02:20:00|7306.9|7300.9|7307.1|7301.1|7307.1|7301.1|7306.6|7300.6|1
1648434010000|2022-03-28 02:20:10|7306.9|7300.9|7306.6|7300.6|7306.9|7300.9|7306.6|7300.6|0
1648434020000|2022-03-28 02:20:20|7306.4|7300.4|7306.4|7300.4|7306.4|7300.4|7306.4|7300.4|1
1648434030000|2022-03-28 02:20:30|7306.1|7300.1|7303.9|7297.9|7306.1|7300.1|7303.9|7297.9|0
1648434040000|2022-03-28 02:20:40|7303.6|7297.6|7302.4|7296.4|7303.6|7297.6|7302.4|7296.4|0
1648434060000|2022-03-28 02:21:00|7303.4|7297.4|7304.4|7298.4|7304.4|7298.4|7303.4|7297.4|3
1648434090000|2022-03-28 02:21:30|7303.4|7297.4|7299.9|7293.9|7303.4|7297.4|7299.9|7293.9|0
1648434120000|2022-03-28 02:22:00|7300.1|7294.1|7300.9|7294.9|7300.9|7294.9|7300.1|7294.1|0
1648434130000|2022-03-28 02:22:10|7301.4|7295.4|7303.4|7297.4|7303.9|7297.9|7301.4|7295.4|1
1648434150000|2022-03-28 02:22:30|7303.1|7297.1|7302.4|7296.4|7303.1|7297.1|7301.9|7295.9|0
1648434180000|2022-03-28 02:23:00|7302.1|7296.1|7301.9|7295.9|7302.1|7296.1|7301.9|7295.9|1
1648434190000|2022-03-28 02:23:10|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|0
1648434230000|2022-03-28 02:23:50|7301.6|7295.6|7303.9|7297.9|7303.9|7297.9|7300.9|7294.9|1
1648434240000|2022-03-28 02:24:00|7302.9|7296.9|7301.9|7295.9|7302.9|7296.9|7301.9|7295.9|0
1648434250000|2022-03-28 02:24:10|7302.4|7296.4|7302.9|7296.9|7302.9|7296.9|7302.4|7296.4|0
1648434260000|2022-03-28 02:24:20|7302.1|7296.1|7304.4|7298.4|7304.4|7298.4|7301.9|7295.9|0
1648434300000|2022-03-28 02:25:00|7304.7|7298.7|7305.1|7299.1|7305.1|7299.1|7304.7|7298.7|0
1648434310000|2022-03-28 02:25:10|7304.9|7298.9|7305.1|7299.1|7305.1|7299.1|7304.9|7298.9|0
1648434330000|2022-03-28 02:25:30|7305.9|7299.9|7304.6|7298.6|7305.9|7299.9|7304.6|7298.6|0
1648434340000|2022-03-28 02:25:40|7304.1|7298.1|7304.4|7298.4|7304.4|7298.4|7304.1|7298.1|1
1648434370000|2022-03-28 02:26:10|7304.6|7298.6|7304.1|7298.1|7304.6|7298.6|7303.9|7297.9|0
1648434390000|2022-03-28 02:26:30|7304.4|7298.4|7301.9|7295.9|7304.4|7298.4|7301.9|7295.9|0
1648434400000|2022-03-28 02:26:40|7301.7|7295.7|7299.6|7293.6|7303.2|7297.2|7299.4|7293.4|2
1648434410000|2022-03-28 02:26:50|7299.4|7293.4|7298.9|7292.9|7300.4|7294.4|7298.9|7292.9|1
1648434420000|2022-03-28 02:27:00|7298.6|7292.6|7298.4|7292.4|7298.6|7292.6|7298.4|7292.4|0
1648434430000|2022-03-28 02:27:10|7298.9|7292.9|7300.6|7294.6|7300.6|7294.6|7298.9|7292.9|1
1648434450000|2022-03-28 02:27:30|7300.4|7294.4|7300.1|7294.1|7300.4|7294.4|7300.1|7294.1|0
1648434480000|2022-03-28 02:28:00|7300.6|7294.6|7301.3|7295.3|7301.3|7295.3|7299.4|7293.4|0
1648434490000|2022-03-28 02:28:10|7301.6|7295.6|7300.1|7294.1|7301.6|7295.6|7300.1|7294.1|0
1648434510000|2022-03-28 02:28:30|7300.4|7294.4|7301.1|7295.1|7301.1|7295.1|7300.1|7294.1|0
1648434560000|2022-03-28 02:29:20|7300.3|7294.3|7300.1|7294.1|7300.3|7294.3|7300.1|7294.1|0
1648434590000|2022-03-28 02:29:50|7300.6|7294.6|7301.6|7295.6|7301.6|7295.6|7300.6|7294.6|0
1648434600000|2022-03-28 02:30:00|7301.8|7295.8|7303.4|7297.4|7306.8|7300.8|7301.8|7295.8|1
1648434610000|2022-03-28 02:30:10|7303.1|7297.1|7302.9|7296.9|7303.4|7297.4|7302.4|7296.4|0
1648434620000|2022-03-28 02:30:20|7305.4|7295.4|7305.4|7295.4|7305.4|7297.1|7303.1|7295.1|0
1648434630000|2022-03-28 02:30:30|7302.9|7296.9|7306.2|7296.2|7306.2|7297.7|7302.9|7295.4|1
1648434650000|2022-03-28 02:30:50|7304.4|7298.4|7306.4|7300.4|7306.4|7300.4|7304.4|7298.4|0
1648434660000|2022-03-28 02:31:00|7306.1|7300.1|7306.4|7300.4|7306.4|7300.4|7304.9|7298.9|0
1648434670000|2022-03-28 02:31:10|7306.9|7300.9|7310.3|7304.3|7310.3|7304.3|7306.9|7300.9|1
1648434680000|2022-03-28 02:31:20|7310.1|7304.1|7308.1|7302.1|7310.1|7304.1|7308.1|7302.1|0
1648434690000|2022-03-28 02:31:30|7308.6|7302.6|7309.2|7303.2|7309.2|7303.2|7308.6|7302.6|0
1648434700000|2022-03-28 02:31:40|7309.6|7303.6|7309.9|7303.9|7310.9|7304.9|7309.6|7303.6|0
1648434710000|2022-03-28 02:31:50|7310.6|7304.6|7309.9|7303.9|7310.6|7304.6|7309.6|7303.6|0
1648434720000|2022-03-28 02:32:00|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|0
1648434730000|2022-03-28 02:32:10|7310.6|7304.6|7310.4|7304.4|7310.6|7304.6|7310.4|7304.4|0
1648434740000|2022-03-28 02:32:20|7309.9|7303.9|7309.4|7303.4|7309.9|7303.9|7309.4|7303.4|0
1648434750000|2022-03-28 02:32:30|7307.6|7301.6|7308.4|7302.4|7308.4|7302.4|7307.6|7301.6|2
1648434760000|2022-03-28 02:32:40|7308.1|7302.1|7305.4|7299.4|7308.1|7302.1|7305.4|7299.4|0
1648434770000|2022-03-28 02:32:50|7305.1|7299.1|7303.4|7297.4|7305.1|7299.1|7302.6|7296.6|0
1648434780000|2022-03-28 02:33:00|7303.6|7297.6|7302.6|7296.6|7304.1|7298.1|7302.4|7296.4|0
1648434790000|2022-03-28 02:33:10|7302.4|7296.4|7302.4|7296.4|7303.1|7297.1|7302.4|7296.4|1
1648434800000|2022-03-28 02:33:20|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|7300.9|7294.9|0
1648434820000|2022-03-28 02:33:40|7301.1|7295.1|7304.3|7298.3|7305.6|7299.6|7301.1|7295.1|2
1648434830000|2022-03-28 02:33:50|7303.9|7297.9|7303.6|7297.6|7303.9|7297.9|7303.6|7297.6|0
1648434840000|2022-03-28 02:34:00|7303.4|7297.4|7302.4|7296.4|7303.4|7297.4|7302.4|7296.4|0
1648434850000|2022-03-28 02:34:10|7301.6|7295.6|7302.6|7296.6|7303.4|7296.6|7300.6|7293.4|0
1648434860000|2022-03-28 02:34:20|7302.9|7296.9|7302.4|7296.4|7302.9|7296.9|7302.4|7296.4|0
1648434870000|2022-03-28 02:34:30|7301.9|7295.9|7303.6|7297.6|7303.6|7297.6|7301.9|7295.9|1
1648434880000|2022-03-28 02:34:40|7303.8|7297.8|7303.6|7297.6|7303.8|7297.8|7303.6|7297.6|0
1648434900000|2022-03-28 02:35:00|7304.3|7298.3|7304.3|7298.3|7304.3|7298.3|7304.3|7298.3|0
1648434910000|2022-03-28 02:35:10|7304.1|7298.1|7303.1|7297.1|7304.1|7298.1|7303.1|7297.1|0
1648434920000|2022-03-28 02:35:20|7303.3|7297.3|7303.6|7297.6|7303.6|7297.6|7303.3|7297.3|0
1648434930000|2022-03-28 02:35:30|7303.8|7297.8|7305.1|7299.1|7305.1|7299.1|7303.6|7297.6|0
1648434940000|2022-03-28 02:35:40|7304.8|7298.8|7303.6|7297.6|7304.8|7298.8|7303.6|7297.6|0
1648434950000|2022-03-28 02:35:50|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|0
1648434960000|2022-03-28 02:36:00|7303.6|7297.6|7302.4|7296.4|7303.6|7297.6|7302.4|7296.4|0
1648434970000|2022-03-28 02:36:10|7301.9|7295.9|7302.1|7296.1|7302.1|7296.1|7301.9|7295.9|0
1648434980000|2022-03-28 02:36:20|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|0
1648434990000|2022-03-28 02:36:30|7302.1|7296.1|7301.9|7295.9|7302.1|7296.1|7301.9|7295.9|0
1648435000000|2022-03-28 02:36:40|7302.9|7296.9|7300.1|7294.1|7302.9|7296.9|7299.9|7293.9|0
1648435010000|2022-03-28 02:36:50|7300.4|7294.4|7301.4|7295.4|7301.4|7295.4|7300.4|7294.4|0
1648435020000|2022-03-28 02:37:00|7300.9|7294.9|7301.4|7295.4|7301.4|7295.4|7300.4|7294.4|0
1648435030000|2022-03-28 02:37:10|7302.1|7296.1|7302.6|7296.6|7302.6|7296.6|7301.9|7295.9|0
1648435040000|2022-03-28 02:37:20|7302.9|7296.9|7302.9|7296.9|7302.9|7296.9|7302.9|7296.9|0
1648435060000|2022-03-28 02:37:40|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|0
1648435080000|2022-03-28 02:38:00|7305.6|7295.6|7309.6|7303.6|7310.7|7303.6|7305.6|7294.6|0
1648435090000|2022-03-28 02:38:10|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|0
1648435110000|2022-03-28 02:38:30|7308.9|7302.9|7307.7|7301.7|7308.9|7302.9|7306.4|7300.4|1
1648435120000|2022-03-28 02:38:40|7307.6|7301.6|7307.1|7301.1|7307.9|7301.9|7307.1|7301.1|0
1648435130000|2022-03-28 02:38:50|7306.9|7300.9|7307.4|7301.4|7307.6|7301.6|7306.9|7300.9|1
1648435140000|2022-03-28 02:39:00|7307.6|7301.6|7307.1|7301.1|7307.9|7301.9|7307.1|7301.1|0
1648435150000|2022-03-28 02:39:10|7306.9|7300.9|7307.1|7301.1|7307.1|7301.1|7306.4|7300.4|0
1648435170000|2022-03-28 02:39:30|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|0
1648435180000|2022-03-28 02:39:40|7307.6|7301.6|7308.4|7302.4|7308.4|7302.4|7307.6|7301.6|0
1648435200000|2022-03-28 02:40:00|7309.9|7303.9|7310.6|7304.6|7310.6|7304.6|7309.9|7303.9|0
1648435210000|2022-03-28 02:40:10|7311.1|7305.1|7309.9|7303.9|7311.1|7305.1|7309.9|7303.9|1
1648435220000|2022-03-28 02:40:20|7310.1|7304.1|7310.4|7304.4|7310.4|7304.4|7310.1|7304.1|0
1648435250000|2022-03-28 02:40:50|7310.1|7304.1|7309.9|7303.9|7310.1|7304.1|7309.9|7303.9|0
1648435260000|2022-03-28 02:41:00|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|0
1648435270000|2022-03-28 02:41:10|7309.9|7303.9|7308.9|7302.9|7309.9|7303.9|7308.9|7302.9|0
1648435280000|2022-03-28 02:41:20|7308.7|7302.7|7306.1|7300.1|7308.7|7302.7|7305.9|7299.9|1
1648435290000|2022-03-28 02:41:30|7306.4|7300.4|7304.4|7298.4|7306.4|7300.4|7303.9|7297.9|1
1648435300000|2022-03-28 02:41:40|7304.6|7298.6|7306.9|7300.9|7308.4|7302.4|7304.6|7298.6|1
1648435310000|2022-03-28 02:41:50|7306.4|7300.4|7306.4|7300.4|7306.4|7300.4|7306.4|7300.4|0
1648435320000|2022-03-28 02:42:00|7306.1|7300.1|7307.1|7301.1|7307.1|7301.1|7306.1|7300.1|0
1648435330000|2022-03-28 02:42:10|7307.4|7301.4|7306.6|7300.6|7307.4|7301.4|7306.6|7300.6|0
1648435340000|2022-03-28 02:42:20|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|0
1648435360000|2022-03-28 02:42:40|7307.9|7301.9|7307.9|7301.9|7308.4|7302.4|7307.6|7301.6|1
1648435370000|2022-03-28 02:42:50|7306.6|7300.6|7306.6|7300.6|7306.6|7300.6|7306.6|7300.6|0
1648435380000|2022-03-28 02:43:00|7306.4|7300.4|7305.9|7299.9|7306.6|7300.6|7305.9|7299.9|0
1648435390000|2022-03-28 02:43:10|7306.6|7300.6|7307.9|7301.9|7307.9|7301.9|7306.6|7300.6|0
1648435400000|2022-03-28 02:43:20|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|0
1648435410000|2022-03-28 02:43:30|7308.6|7302.6|7310.4|7304.4|7310.6|7304.6|7308.6|7302.6|2
1648435420000|2022-03-28 02:43:40|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|0
1648435430000|2022-03-28 02:43:50|7310.4|7304.4|7310.1|7304.1|7310.4|7304.4|7310.1|7304.1|0
1648435440000|2022-03-28 02:44:00|7309.9|7303.9|7311.4|7305.4|7311.4|7305.4|7309.9|7303.9|0
1648435450000|2022-03-28 02:44:10|7311.1|7305.1|7313.9|7307.9|7314.4|7308.4|7311.1|7305.1|0
1648435460000|2022-03-28 02:44:20|7314.9|7308.9|7314.9|7308.9|7314.9|7308.9|7314.9|7308.9|1
1648435470000|2022-03-28 02:44:30|7314.1|7308.1|7313.9|7307.9|7314.1|7308.1|7313.9|7307.9|0
1648435480000|2022-03-28 02:44:40|7313.6|7307.6|7313.9|7307.9|7313.9|7307.9|7313.6|7307.6|0
1648435490000|2022-03-28 02:44:50|7314.4|7308.4|7315.4|7309.4|7315.4|7309.4|7314.4|7308.4|0
1648435500000|2022-03-28 02:45:00|7314.9|7308.9|7314.6|7308.6|7315.9|7309.9|7314.1|7308.1|3
1648435530000|2022-03-28 02:45:30|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|1
1648435540000|2022-03-28 02:45:40|7313.9|7307.9|7313.4|7307.4|7313.9|7307.9|7313.4|7307.4|0
1648435550000|2022-03-28 02:45:50|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|0
1648435560000|2022-03-28 02:46:00|7312.6|7306.6|7312.9|7306.9|7312.9|7306.9|7312.6|7306.6|0
1648435570000|2022-03-28 02:46:10|7313.1|7307.1|7315.4|7309.4|7316.2|7309.4|7313.1|7305.6|1
1648435590000|2022-03-28 02:46:30|7315.6|7309.6|7316.4|7310.4|7316.4|7310.4|7315.6|7309.6|0
1648435600000|2022-03-28 02:46:40|7316.1|7310.1|7313.9|7307.9|7317.4|7311.4|7313.9|7307.9|2
1648435610000|2022-03-28 02:46:50|7313.6|7307.6|7313.1|7307.1|7313.6|7307.6|7312.1|7306.1|0
1648435640000|2022-03-28 02:47:20|7312.9|7306.9|7312.1|7306.1|7312.9|7306.9|7312.1|7306.1|0
1648435650000|2022-03-28 02:47:30|7311.9|7305.9|7312.1|7306.1|7312.1|7306.1|7311.9|7305.9|0
1648435660000|2022-03-28 02:47:40|7312.4|7306.4|7312.6|7306.6|7312.6|7306.6|7312.4|7306.4|0
1648435670000|2022-03-28 02:47:50|7312.4|7306.4|7312.9|7306.9|7312.9|7306.9|7312.4|7306.4|0
1648435680000|2022-03-28 02:48:00|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|0
1648435730000|2022-03-28 02:48:50|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|1
1648435740000|2022-03-28 02:49:00|7315.9|7305.9|7318.4|7312.4|7318.4|7312.4|7315.9|7305.9|0
1648435750000|2022-03-28 02:49:10|7318.1|7312.1|7317.4|7311.4|7318.1|7312.1|7317.4|7311.4|0
1648435760000|2022-03-28 02:49:20|7316.9|7310.9|7316.9|7310.9|7316.9|7310.9|7316.9|7310.9|0
1648435780000|2022-03-28 02:49:40|7316.1|7310.1|7315.4|7309.4|7316.4|7310.4|7315.4|7309.4|0
1648435790000|2022-03-28 02:49:50|7315.7|7309.7|7317.1|7311.1|7317.1|7311.1|7315.7|7309.7|0
1648435800000|2022-03-28 02:50:00|7316.6|7310.6|7317.1|7311.1|7317.1|7311.1|7316.6|7310.6|0
1648435810000|2022-03-28 02:50:10|7317.6|7311.6|7319.4|7313.4|7319.4|7313.4|7317.6|7311.6|0
1648435820000|2022-03-28 02:50:20|7319.2|7313.2|7321.6|7315.6|7321.6|7315.6|7317.9|7311.9|5
1648435830000|2022-03-28 02:50:30|7322.4|7316.4|7319.9|7313.9|7322.4|7316.4|7319.1|7313.1|0
1648435840000|2022-03-28 02:50:40|7319.4|7313.4|7317.6|7311.6|7319.4|7313.4|7317.6|7311.6|0
1648435850000|2022-03-28 02:50:50|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|7317.4|7311.4|0
1648435860000|2022-03-28 02:51:00|7317.1|7311.1|7317.4|7311.4|7317.4|7311.4|7316.6|7310.6|0
1648435870000|2022-03-28 02:51:10|7317.6|7311.6|7317.9|7311.9|7317.9|7311.9|7317.6|7311.6|0
1648435900000|2022-03-28 02:51:40|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|7318.1|7312.1|0
1648435910000|2022-03-28 02:51:50|7318.4|7312.4|7318.4|7312.4|7318.6|7312.6|7318.4|7312.4|1
1648435920000|2022-03-28 02:52:00|7317.6|7311.6|7315.1|7309.1|7317.6|7311.6|7315.1|7309.1|1
1648435930000|2022-03-28 02:52:10|7314.4|7308.4|7313.4|7307.4|7314.4|7308.4|7313.4|7307.4|0
1648435940000|2022-03-28 02:52:20|7314.4|7308.4|7315.4|7309.4|7315.4|7309.4|7314.4|7308.4|2
1648435950000|2022-03-28 02:52:30|7314.6|7308.6|7316.1|7310.1|7316.1|7310.1|7314.4|7308.4|3
1648435960000|2022-03-28 02:52:40|7316.3|7310.3|7315.6|7309.6|7316.3|7310.3|7315.6|7309.6|0
1648435970000|2022-03-28 02:52:50|7315.1|7309.1|7314.9|7308.9|7315.1|7309.1|7314.9|7308.9|0
1648435980000|2022-03-28 02:53:00|7314.6|7308.6|7313.9|7307.9|7314.9|7308.9|7313.9|7307.9|0
1648435990000|2022-03-28 02:53:10|7314.1|7308.1|7314.9|7308.9|7314.9|7308.9|7314.1|7308.1|3
1648436000000|2022-03-28 02:53:20|7314.6|7308.6|7313.9|7307.9|7314.6|7308.6|7313.9|7307.9|2
1648436010000|2022-03-28 02:53:30|7313.6|7307.6|7314.9|7308.9|7314.9|7308.9|7312.9|7306.9|0
1648436020000|2022-03-28 02:53:40|7314.4|7308.4|7314.6|7308.6|7314.9|7308.9|7314.4|7308.4|0
1648436030000|2022-03-28 02:53:50|7314.9|7308.9|7312.9|7306.9|7314.9|7308.9|7312.9|7306.9|0
1648436040000|2022-03-28 02:54:00|7313.1|7307.1|7315.2|7309.2|7315.2|7309.2|7313.1|7307.1|1
1648436050000|2022-03-28 02:54:10|7314.9|7308.9|7314.9|7308.9|7314.9|7308.9|7314.9|7308.9|0
1648436060000|2022-03-28 02:54:20|7315.2|7309.2|7314.9|7308.9|7315.2|7309.2|7314.9|7308.9|0
1648436070000|2022-03-28 02:54:30|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|1
1648436080000|2022-03-28 02:54:40|7315.7|7309.7|7315.6|7309.6|7315.7|7309.7|7315.2|7309.2|1
1648436090000|2022-03-28 02:54:50|7315.9|7309.9|7315.2|7309.2|7315.9|7309.9|7315.2|7309.2|0
1648436100000|2022-03-28 02:55:00|7315.4|7309.4|7317.9|7311.9|7317.9|7311.9|7315.4|7309.4|1
1648436110000|2022-03-28 02:55:10|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|7318.6|7312.6|0
1648436130000|2022-03-28 02:55:30|7318.4|7312.4|7315.9|7309.9|7318.4|7312.4|7315.9|7309.9|0
1648436140000|2022-03-28 02:55:40|7316.1|7310.1|7314.9|7308.9|7316.1|7310.1|7314.9|7308.9|0
1648436150000|2022-03-28 02:55:50|7314.7|7308.7|7315.1|7309.1|7315.1|7309.1|7313.6|7307.6|0
1648436170000|2022-03-28 02:56:10|7314.9|7308.9|7314.1|7308.1|7314.9|7308.9|7313.9|7307.9|0
1648436190000|2022-03-28 02:56:30|7314.4|7308.4|7314.6|7308.6|7314.6|7308.6|7314.4|7308.4|0
1648436200000|2022-03-28 02:56:40|7313.7|7307.7|7313.7|7307.7|7313.7|7307.7|7313.7|7307.7|0
1648436210000|2022-03-28 02:56:50|7313.1|7307.1|7314.1|7308.1|7314.1|7308.1|7313.1|7307.1|2
1648436230000|2022-03-28 02:57:10|7315.4|7309.4|7316.1|7310.1|7316.1|7310.1|7315.4|7309.4|1
1648436250000|2022-03-28 02:57:30|7315.6|7309.6|7315.4|7309.4|7315.6|7309.6|7315.4|7309.4|0
1648436280000|2022-03-28 02:58:00|7315.6|7309.6|7315.6|7309.6|7315.6|7309.6|7315.6|7309.6|0
1648436290000|2022-03-28 02:58:10|7316.4|7310.4|7318.6|7312.6|7318.9|7312.9|7316.4|7310.4|1
1648436300000|2022-03-28 02:58:20|7319.7|7313.7|7321.4|7315.4|7321.4|7315.4|7319.7|7313.7|1
1648436310000|2022-03-28 02:58:30|7319.4|7313.4|7321.2|7315.2|7321.2|7315.2|7319.4|7313.4|0
1648436320000|2022-03-28 02:58:40|7321.4|7315.4|7321.4|7315.4|7321.4|7315.4|7321.4|7315.4|0
1648436330000|2022-03-28 02:58:50|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|7322.2|7316.2|1
1648436340000|2022-03-28 02:59:00|7321.1|7315.1|7323.2|7317.2|7323.4|7317.4|7321.1|7315.1|1
1648436360000|2022-03-28 02:59:20|7321.6|7315.6|7322.4|7316.4|7322.4|7316.4|7321.6|7315.6|2
1648436370000|2022-03-28 02:59:30|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|7323.4|7317.4|0
1648436380000|2022-03-28 02:59:40|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|7324.2|7318.2|0
1648436400000|2022-03-28 03:00:00|7324.5|7318.5|7323.7|7317.7|7327.7|7321.7|7323.2|7317.2|3
1648436410000|2022-03-28 03:00:10|7323.2|7317.2|7326.4|7320.4|7327.1|7321.1|7323.2|7317.2|1
1648436420000|2022-03-28 03:00:20|7325.6|7319.6|7326.1|7320.1|7326.1|7320.1|7325.6|7319.6|0
1648436440000|2022-03-28 03:00:40|7325.9|7319.9|7325.6|7319.6|7325.9|7319.9|7325.6|7319.6|0
1648436450000|2022-03-28 03:00:50|7325.9|7319.9|7322.9|7316.9|7325.9|7319.9|7322.9|7316.9|4
1648436460000|2022-03-28 03:01:00|7323.4|7317.4|7320.7|7314.7|7323.4|7317.4|7320.7|7314.7|0
1648436470000|2022-03-28 03:01:10|7320.4|7314.4|7321.4|7315.4|7321.7|7315.7|7319.9|7313.9|5
1648436480000|2022-03-28 03:01:20|7321.9|7315.9|7322.2|7316.2|7322.2|7316.2|7321.7|7315.7|0
1648436490000|2022-03-28 03:01:30|7322.4|7316.4|7322.9|7316.9|7322.9|7316.9|7322.4|7316.4|0
1648436500000|2022-03-28 03:01:40|7323.2|7317.2|7323.9|7317.9|7323.9|7317.9|7323.2|7317.2|0
1648436520000|2022-03-28 03:02:00|7322.9|7316.9|7322.4|7316.4|7322.9|7316.9|7322.4|7316.4|0
1648436540000|2022-03-28 03:02:20|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1648436550000|2022-03-28 03:02:30|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|7322.9|7316.9|0
1648436570000|2022-03-28 03:02:50|7322.4|7316.4|7322.4|7316.4|7322.4|7316.4|7322.1|7316.1|0
1648436580000|2022-03-28 03:03:00|7322.9|7316.9|7324.6|7318.6|7324.6|7318.6|7322.9|7316.9|0
1648436590000|2022-03-28 03:03:10|7323.9|7317.9|7325.4|7319.4|7325.4|7319.4|7323.9|7317.9|0
1648436600000|2022-03-28 03:03:20|7324.1|7318.1|7324.4|7318.4|7324.4|7318.4|7322.6|7316.6|0
1648436610000|2022-03-28 03:03:30|7324.2|7318.2|7323.9|7317.9|7324.2|7318.2|7323.9|7317.9|0
1648436640000|2022-03-28 03:04:00|7323.4|7317.4|7323.9|7317.9|7323.9|7317.9|7323.4|7317.4|0
1648436670000|2022-03-28 03:04:30|7323.7|7317.7|7322.6|7316.6|7323.7|7317.7|7322.6|7316.6|0
1648436680000|2022-03-28 03:04:40|7322.4|7316.4|7321.6|7315.6|7322.4|7316.4|7321.6|7315.6|0
1648436700000|2022-03-28 03:05:00|7322.1|7316.1|7322.6|7316.6|7322.6|7316.6|7321.6|7315.6|0
1648436710000|2022-03-28 03:05:10|7322.1|7316.1|7322.6|7316.6|7322.6|7316.6|7322.1|7316.1|0
1648436720000|2022-03-28 03:05:20|7322.4|7316.4|7320.9|7314.9|7322.4|7316.4|7320.9|7314.9|2
1648436730000|2022-03-28 03:05:30|7321.2|7315.2|7321.4|7315.4|7321.4|7315.4|7320.9|7314.9|0
1648436750000|2022-03-28 03:05:50|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|7320.7|7314.7|1
1648436760000|2022-03-28 03:06:00|7321.1|7315.1|7321.7|7315.7|7322.9|7316.9|7320.6|7314.6|0
1648436770000|2022-03-28 03:06:10|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|7320.9|7314.9|0
1648436800000|2022-03-28 03:06:40|7320.6|7314.6|7320.6|7314.6|7320.6|7314.6|7320.6|7314.6|0
1648436820000|2022-03-28 03:07:00|7320.9|7314.9|7319.9|7313.9|7320.9|7314.9|7319.9|7313.9|0
1648436830000|2022-03-28 03:07:10|7320.4|7314.4|7318.2|7312.2|7320.4|7314.4|7318.2|7312.2|2
1648436840000|2022-03-28 03:07:20|7318.9|7312.9|7318.9|7312.9|7318.9|7312.9|7318.9|7312.9|0
1648436850000|2022-03-28 03:07:30|7319.2|7313.2|7318|7312|7319.2|7313.2|7318|7312|0
1648436860000|2022-03-28 03:07:40|7317.7|7311.7|7317.7|7311.7|7318|7312|7316.7|7310.7|1
1648436870000|2022-03-28 03:07:50|7317.4|7311.4|7316.2|7310.2|7317.4|7311.4|7316.2|7310.2|4
1648436880000|2022-03-28 03:08:00|7316|7310|7315.9|7309.9|7316.4|7310.4|7314.4|7308.4|0
1648436890000|2022-03-28 03:08:10|7314.9|7308.9|7315.9|7309.9|7315.9|7309.9|7314.9|7308.9|0
1648436900000|2022-03-28 03:08:20|7315.7|7309.7|7315.9|7309.9|7316.2|7310.2|7315.4|7309.4|0
1648436910000|2022-03-28 03:08:30|7316.4|7310.4|7316.9|7310.9|7317.9|7311.9|7316.4|7310.4|1
1648436960000|2022-03-28 03:09:20|7317.2|7311.2|7316.9|7310.9|7317.4|7311.4|7316.9|7310.9|0
1648436970000|2022-03-28 03:09:30|7315.9|7309.9|7314.9|7308.9|7315.9|7309.9|7314.9|7308.9|0
1648436980000|2022-03-28 03:09:40|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|0
1648436990000|2022-03-28 03:09:50|7316.2|7310.2|7315.9|7309.9|7316.4|7310.4|7315.9|7309.9|0
1648437010000|2022-03-28 03:10:10|7316.2|7310.2|7317.2|7311.2|7317.2|7311.2|7316.2|7310.2|0
1648437020000|2022-03-28 03:10:20|7318.7|7312.7|7317.9|7311.9|7318.7|7312.7|7317.9|7311.9|1
1648437030000|2022-03-28 03:10:30|7317.4|7311.4|7317.9|7311.9|7319.2|7313.2|7316.7|7310.7|0
1648437040000|2022-03-28 03:10:40|7316.9|7310.9|7317.7|7311.7|7318|7312|7316.9|7310.9|0
1648437050000|2022-03-28 03:10:50|7317.9|7311.9|7316.4|7310.4|7317.9|7311.9|7316.4|7310.4|0
1648437060000|2022-03-28 03:11:00|7316.7|7310.7|7317.2|7311.2|7317.2|7311.2|7316.7|7310.7|0
1648437080000|2022-03-28 03:11:20|7318.2|7312.2|7318.5|7312.5|7318.5|7312.5|7318.2|7312.2|0
1648437090000|2022-03-28 03:11:30|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|7318.7|7312.7|0
1648437120000|2022-03-28 03:12:00|7318.5|7312.5|7317.2|7311.2|7318.5|7312.5|7317.2|7311.2|0
1648437130000|2022-03-28 03:12:10|7318|7312|7317.2|7311.2|7318|7312|7317.2|7311.2|0
1648437140000|2022-03-28 03:12:20|7315.7|7309.7|7315.2|7309.2|7315.7|7309.7|7315.2|7309.2|0
1648437150000|2022-03-28 03:12:30|7315.7|7309.7|7316.2|7310.2|7316.2|7310.2|7315.7|7309.7|0
1648437160000|2022-03-28 03:12:40|7316.4|7310.4|7319.2|7313.2|7319.2|7313.2|7316.4|7310.4|1
1648437170000|2022-03-28 03:12:50|7320|7314|7320|7314|7320|7314|7319.7|7313.7|0
1648437190000|2022-03-28 03:13:10|7320.2|7314.2|7320|7314|7320.4|7314.4|7320|7314|0
1648437200000|2022-03-28 03:13:20|7319.7|7313.7|7319.5|7313.5|7319.7|7313.7|7319.5|7313.5|0
1648437220000|2022-03-28 03:13:40|7320|7314|7321|7315|7321.2|7315.2|7320|7314|0
1648437230000|2022-03-28 03:13:50|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1648437240000|2022-03-28 03:14:00|7321.7|7315.7|7321.5|7315.5|7321.7|7315.7|7321.5|7315.5|0
1648437250000|2022-03-28 03:14:10|7321.7|7315.7|7321.9|7315.9|7322.2|7316.2|7321.7|7315.7|0
1648437260000|2022-03-28 03:14:20|7321.7|7315.7|7320.2|7314.2|7321.7|7315.7|7320.2|7314.2|0
1648437270000|2022-03-28 03:14:30|7319.7|7313.7|7320.7|7314.7|7320.7|7314.7|7319.7|7313.7|0
1648437290000|2022-03-28 03:14:50|7321.2|7315.2|7321.7|7315.7|7321.7|7315.7|7321.2|7315.2|0
1648437300000|2022-03-28 03:15:00|7321.4|7315.4|7320.2|7314.2|7321.4|7315.4|7320.2|7314.2|0
1648437310000|2022-03-28 03:15:10|7318.9|7312.9|7318.4|7312.4|7319.2|7313.2|7318.4|7312.4|0
1648437320000|2022-03-28 03:15:20|7317.9|7311.9|7317.4|7311.4|7317.9|7311.9|7317.4|7311.4|0
1648437330000|2022-03-28 03:15:30|7318|7312|7319.7|7313.7|7319.7|7313.7|7318|7312|1
1648437340000|2022-03-28 03:15:40|7319.2|7313.2|7319.2|7313.2|7319.7|7313.7|7319.2|7313.2|0
1648437360000|2022-03-28 03:16:00|7318.4|7312.4|7318.2|7312.2|7318.4|7312.4|7318.2|7312.2|0
1648437400000|2022-03-28 03:16:40|7317.9|7311.9|7318.2|7312.2|7318.2|7312.2|7317.9|7311.9|0
1648437410000|2022-03-28 03:16:50|7317.9|7311.9|7317.2|7311.2|7317.9|7311.9|7317.2|7311.2|1
1648437420000|2022-03-28 03:17:00|7316.7|7310.7|7316.2|7310.2|7316.7|7310.7|7315.9|7309.9|0
1648437430000|2022-03-28 03:17:10|7315.7|7309.7|7315.2|7309.2|7315.7|7309.7|7315.2|7309.2|0
1648437450000|2022-03-28 03:17:30|7316.2|7310.2|7316.2|7310.2|7316.2|7310.2|7316.2|7310.2|0
1648437460000|2022-03-28 03:17:40|7315.7|7309.7|7315.9|7309.9|7316.4|7310.4|7315.7|7309.7|0
1648437470000|2022-03-28 03:17:50|7316.2|7310.2|7316.7|7310.7|7316.7|7310.7|7316.2|7310.2|0
1648437480000|2022-03-28 03:18:00|7316.2|7310.2|7316.7|7310.7|7316.7|7310.7|7316.2|7310.2|0
1648437500000|2022-03-28 03:18:20|7315.9|7309.9|7317.9|7311.9|7317.9|7311.9|7315.9|7309.9|1
1648437520000|2022-03-28 03:18:40|7317.7|7311.7|7316.5|7310.5|7317.7|7311.7|7316.5|7310.5|0
1648437530000|2022-03-28 03:18:50|7317|7311|7315.7|7309.7|7317|7311|7315.7|7309.7|0
1648437540000|2022-03-28 03:19:00|7315.5|7309.5|7315.5|7309.5|7316.5|7310.5|7315.5|7309.5|4
1648437550000|2022-03-28 03:19:10|7316.7|7310.7|7318.5|7312.5|7318.5|7312.5|7315.9|7309.9|1
1648437560000|2022-03-28 03:19:20|7318.3|7312.3|7317.5|7311.5|7318.3|7312.3|7317.5|7311.5|0
1648437580000|2022-03-28 03:19:40|7317.3|7311.3|7315.8|7309.8|7317.3|7311.3|7314.7|7308.7|0
1648437590000|2022-03-28 03:19:50|7316|7310|7316.3|7310.3|7316.3|7310.3|7316|7310|0
1648437600000|2022-03-28 03:20:00|7316|7310|7316|7310|7316|7310|7316|7310|0
1648437610000|2022-03-28 03:20:10|7315.8|7309.8|7314.8|7308.8|7316|7310|7312.7|7306.7|0
1648437620000|2022-03-28 03:20:20|7315|7309|7315.2|7309.2|7315.5|7309.5|7314.8|7308.8|0
1648437630000|2022-03-28 03:20:30|7315.5|7309.5|7315.2|7309.2|7315.5|7309.5|7315.2|7309.2|0
1648437650000|2022-03-28 03:20:50|7315.5|7309.5|7313.5|7307.5|7315.5|7309.5|7313.2|7307.2|0
1648437660000|2022-03-28 03:21:00|7313.2|7307.2|7314.2|7308.2|7314.2|7308.2|7311.9|7305.9|0
1648437680000|2022-03-28 03:21:20|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|7314.7|7308.7|0
1648437690000|2022-03-28 03:21:30|7314.5|7308.5|7314.2|7308.2|7314.5|7308.5|7314.2|7308.2|0
1648437700000|2022-03-28 03:21:40|7314|7308|7311.9|7305.9|7314|7308|7311.9|7305.9|0
1648437710000|2022-03-28 03:21:50|7312.7|7306.7|7314.3|7308.3|7314.8|7308.8|7312.7|7306.7|0
1648437730000|2022-03-28 03:22:10|7311.2|7305.2|7311.7|7305.7|7311.7|7305.7|7311.2|7305.2|1
1648437760000|2022-03-28 03:22:40|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|0
1648437770000|2022-03-28 03:22:50|7310.7|7304.7|7308.5|7302.5|7310.7|7304.7|7308.5|7302.5|1
1648437780000|2022-03-28 03:23:00|7308.7|7302.7|7309.7|7303.7|7309.7|7303.7|7308.7|7302.7|0
1648437790000|2022-03-28 03:23:10|7309.5|7303.5|7309.7|7303.7|7309.7|7303.7|7309.5|7303.5|0
1648437800000|2022-03-28 03:23:20|7309.5|7303.5|7303.5|7297.5|7309.5|7303.5|7302.5|7296.5|6
1648437810000|2022-03-28 03:23:30|7304|7298|7304|7298|7304|7298|7304|7298|0
1648437820000|2022-03-28 03:23:40|7304.2|7298.2|7303.5|7297.5|7304.7|7298.7|7303.5|7297.5|0
1648437830000|2022-03-28 03:23:50|7303.7|7297.7|7304.9|7298.9|7304.9|7298.9|7303.7|7297.7|0
1648437840000|2022-03-28 03:24:00|7304.7|7298.7|7303.7|7297.7|7304.9|7298.9|7302.2|7296.2|0
1648437860000|2022-03-28 03:24:20|7302.7|7296.7|7302.2|7296.2|7302.7|7296.7|7302.2|7296.2|0
1648437870000|2022-03-28 03:24:30|7302.4|7296.4|7300.2|7294.2|7302.7|7296.7|7300.2|7294.2|1
1648437880000|2022-03-28 03:24:40|7300|7294|7299.2|7293.2|7300.2|7294.2|7297.9|7291.9|1
1648437890000|2022-03-28 03:24:50|7299.4|7293.4|7300.7|7294.7|7300.7|7294.7|7299.4|7293.4|0
1648437900000|2022-03-28 03:25:00|7300.2|7294.2|7298.7|7292.7|7300.2|7294.2|7298.7|7292.7|0
1648437910000|2022-03-28 03:25:10|7298.4|7292.4|7298.4|7292.4|7298.9|7292.9|7298.4|7292.4|0
1648437920000|2022-03-28 03:25:20|7298.7|7292.7|7301.4|7291.4|7301.4|7293.4|7298.7|7291.2|0
1648437930000|2022-03-28 03:25:30|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|0
1648437940000|2022-03-28 03:25:40|7302.4|7292.4|7302.4|7292.4|7302.4|7292.4|7302.4|7292.4|0
1648437950000|2022-03-28 03:25:50|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|0
1648437960000|2022-03-28 03:26:00|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|0
1648437970000|2022-03-28 03:26:10|7299.2|7293.2|7294.9|7288.9|7299.2|7293.2|7294.9|7288.9|4
1648437980000|2022-03-28 03:26:20|7293.7|7287.7|7294.4|7288.4|7294.4|7288.4|7293.2|7287.2|0
1648437990000|2022-03-28 03:26:30|7294.7|7288.7|7295.7|7289.7|7295.7|7289.7|7294.7|7288.7|0
1648438000000|2022-03-28 03:26:40|7295.9|7289.9|7296.4|7290.4|7296.4|7290.4|7295.9|7289.9|1
1648438010000|2022-03-28 03:26:50|7296.7|7290.7|7295.2|7289.2|7296.7|7290.7|7294.9|7288.9|2
1648438020000|2022-03-28 03:27:00|7294.9|7288.9|7295.9|7285.9|7296.7|7288.9|7293.9|7285.6|2
1648438030000|2022-03-28 03:27:10|7294.1|7288.1|7294.7|7288.7|7294.7|7288.7|7294.1|7288.1|0
1648438040000|2022-03-28 03:27:20|7294.4|7288.4|7294.7|7288.7|7296.4|7288.7|7294.4|7286.2|0
1648438050000|2022-03-28 03:27:30|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7294.9|7288.9|0
1648438060000|2022-03-28 03:27:40|7295.4|7289.4|7295.7|7289.7|7295.7|7289.7|7295.4|7289.4|0
1648438070000|2022-03-28 03:27:50|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|0
1648438080000|2022-03-28 03:28:00|7296.4|7286.4|7296.2|7286.2|7296.4|7286.4|7296.2|7286.2|0
1648438090000|2022-03-28 03:28:10|7296.4|7286.4|7295.6|7285.6|7296.4|7288.4|7293.9|7285.6|0
1648438100000|2022-03-28 03:28:20|7296.4|7286.4|7293.4|7287.4|7296.4|7287.4|7293.4|7286.4|0
1648438110000|2022-03-28 03:28:30|7293.9|7287.9|7295.2|7289.2|7296.2|7289.2|7293.9|7286.2|0
1648438120000|2022-03-28 03:28:40|7294.7|7288.7|7294.7|7288.7|7294.7|7288.7|7294.7|7288.7|1
1648438140000|2022-03-28 03:29:00|7295.6|7289.6|7294.7|7288.7|7296.2|7290.2|7294.7|7288.7|1
1648438150000|2022-03-28 03:29:10|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|0
1648438160000|2022-03-28 03:29:20|7294.9|7288.9|7295.2|7289.2|7295.2|7289.2|7294.9|7288.9|0
1648438180000|2022-03-28 03:29:40|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|7294.9|7288.9|0
1648438190000|2022-03-28 03:29:50|7296.2|7290.2|7297.7|7291.7|7297.7|7291.7|7296.2|7290.2|0
1648438200000|2022-03-28 03:30:00|7296.9|7290.9|7292.9|7286.9|7297.2|7291.2|7291.7|7285.7|3
1648438210000|2022-03-28 03:30:10|7293.7|7287.7|7294.2|7288.2|7294.4|7288.4|7293.7|7287.7|0
1648438320000|2022-03-28 03:32:00|7294.7|7288.7|7291.2|7285.2|7294.7|7288.7|7289.2|7283.2|6
1648438350000|2022-03-28 03:32:30|7291.4|7285.4|7289.9|7283.9|7291.4|7285.4|7289.9|7283.9|1
1648438360000|2022-03-28 03:32:40|7290.2|7284.2|7292.2|7286.2|7292.2|7286.2|7290.2|7284.2|2
1648438370000|2022-03-28 03:32:50|7292.4|7286.4|7292.7|7286.7|7292.7|7286.7|7292.4|7286.4|0
1648438380000|2022-03-28 03:33:00|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|7291.9|7285.9|1
1648438390000|2022-03-28 03:33:10|7291.7|7285.7|7291.7|7285.7|7291.7|7285.7|7291.7|7285.7|0
1648438400000|2022-03-28 03:33:20|7291.2|7285.2|7289.4|7283.4|7291.2|7285.2|7289.4|7283.4|0
1648438410000|2022-03-28 03:33:30|7289.7|7283.7|7290.9|7284.9|7290.9|7284.9|7289.4|7283.4|1
1648438420000|2022-03-28 03:33:40|7291.2|7285.2|7291.2|7285.2|7291.2|7285.2|7291.2|7285.2|0
1648438440000|2022-03-28 03:34:00|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|1
1648438450000|2022-03-28 03:34:10|7291.4|7285.4|7288.7|7282.7|7291.4|7285.4|7288.7|7282.7|6
1648438460000|2022-03-28 03:34:20|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|0
1648438490000|2022-03-28 03:34:50|7288.4|7282.4|7288.9|7282.9|7288.9|7282.9|7288.4|7282.4|1
1648438530000|2022-03-28 03:35:30|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|0
1648438550000|2022-03-28 03:35:50|7289.4|7283.4|7289.2|7283.2|7289.4|7283.4|7288.7|7282.7|0
1648438600000|2022-03-28 03:36:40|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|0
1648438610000|2022-03-28 03:36:50|7288.7|7282.7|7288.4|7282.4|7288.7|7282.7|7288.4|7282.4|0
1648438630000|2022-03-28 03:37:10|7288.7|7282.7|7289.4|7283.4|7289.4|7283.4|7288.7|7282.7|2
1648438640000|2022-03-28 03:37:20|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|0
1648438720000|2022-03-28 03:38:40|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|7288.9|7282.9|0
1648438730000|2022-03-28 03:38:50|7288.7|7282.7|7288.9|7282.9|7288.9|7282.9|7288.7|7282.7|1
1648438740000|2022-03-28 03:39:00|7288.7|7282.7|7288.5|7282.5|7288.7|7282.7|7288.5|7282.5|2
1648438770000|2022-03-28 03:39:30|7288|7282|7287.5|7281.5|7288|7282|7287.5|7281.5|0
1648438780000|2022-03-28 03:39:40|7287.2|7281.2|7287.5|7281.5|7287.5|7281.5|7287.2|7281.2|0
1648438790000|2022-03-28 03:39:50|7287.7|7281.7|7287.7|7281.7|7287.7|7281.7|7287.7|7281.7|0
1648438800000|2022-03-28 03:40:00|7287.9|7281.9|7287.5|7281.5|7287.9|7281.9|7287.5|7281.5|1
1648438850000|2022-03-28 03:40:50|7287|7281|7286.5|7280.5|7287|7281|7286.5|7280.5|1
1648438860000|2022-03-28 03:41:00|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|7286.7|7280.7|0
1648438890000|2022-03-28 03:41:30|7286.2|7280.2|7286.9|7280.9|7286.9|7280.9|7286.2|7280.2|2
1648438900000|2022-03-28 03:41:40|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|0
1648438910000|2022-03-28 03:41:50|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|7287.4|7281.4|0
1648438920000|2022-03-28 03:42:00|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|7286.9|7280.9|0
1648438980000|2022-03-28 03:43:00|7288.4|7282.4|7290.4|7284.4|7290.4|7284.4|7288.4|7282.4|0
1648438990000|2022-03-28 03:43:10|7290.2|7284.2|7289.9|7283.9|7290.2|7284.2|7289.9|7283.9|0
1648439000000|2022-03-28 03:43:20|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|7289.7|7283.7|0
1648439010000|2022-03-28 03:43:30|7289.4|7283.4|7289.2|7283.2|7289.4|7283.4|7289.2|7283.2|0
1648439020000|2022-03-28 03:43:40|7288.7|7282.7|7288.7|7282.7|7288.7|7282.7|7288.7|7282.7|0
1648439030000|2022-03-28 03:43:50|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|0
1648439050000|2022-03-28 03:44:10|7288.7|7282.7|7288.7|7282.7|7288.7|7282.7|7288.4|7282.4|0
1648439060000|2022-03-28 03:44:20|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|1
1648439090000|2022-03-28 03:44:50|7288.9|7282.9|7288.4|7282.4|7288.9|7282.9|7288.4|7282.4|0
1648439160000|2022-03-28 03:46:00|7288.2|7282.2|7287.7|7281.7|7288.2|7282.2|7287.7|7281.7|0
1648439170000|2022-03-28 03:46:10|7288|7282|7288|7282|7288|7282|7288|7282|0
1648439200000|2022-03-28 03:46:40|7287.7|7281.7|7287.7|7281.7|7287.7|7281.7|7287.7|7281.7|0
1648439220000|2022-03-28 03:47:00|7288|7282|7287.7|7281.7|7288|7282|7287.7|7281.7|0
1648439250000|2022-03-28 03:47:30|7288|7282|7287.7|7281.7|7288|7282|7287.7|7281.7|0
1648439260000|2022-03-28 03:47:40|7288|7282|7288.7|7282.7|7288.7|7282.7|7288|7282|0
1648439270000|2022-03-28 03:47:50|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|0
1648439320000|2022-03-28 03:48:40|7288.7|7282.7|7288.7|7282.7|7288.7|7282.7|7288.7|7282.7|0
1648439380000|2022-03-28 03:49:40|7288.4|7282.4|7286.9|7280.9|7288.4|7282.4|7286.9|7280.9|2
1648439440000|2022-03-28 03:50:40|7286.7|7280.7|7286.9|7280.9|7286.9|7280.9|7286.7|7280.7|1
1648439490000|2022-03-28 03:51:30|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|7286.5|7280.5|0
1648439500000|2022-03-28 03:51:40|7286|7280|7286|7280|7286|7280|7286|7280|0
1648439550000|2022-03-28 03:52:30|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|7285.2|7279.2|0
1648439560000|2022-03-28 03:52:40|7286|7280|7286|7280|7286|7280|7286|7280|0
1648439570000|2022-03-28 03:52:50|7283.2|7277.2|7282.9|7276.9|7283.2|7277.2|7282.7|7276.7|1
1648439580000|2022-03-28 03:53:00|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|7282.1|7276.1|0
1648439590000|2022-03-28 03:53:10|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|0
1648439600000|2022-03-28 03:53:20|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|0
1648439610000|2022-03-28 03:53:30|7282.9|7276.9|7282.9|7276.9|7282.9|7276.9|7282.9|7276.9|0
1648439620000|2022-03-28 03:53:40|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1648439640000|2022-03-28 03:54:00|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|7282.4|7276.4|0
1648439650000|2022-03-28 03:54:10|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1648439700000|2022-03-28 03:55:00|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|7281.9|7275.9|5
1648439770000|2022-03-28 03:56:10|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|0
1648439800000|2022-03-28 03:56:40|7281.9|7275.9|7282.7|7276.7|7282.7|7276.7|7281.9|7275.9|3
1648439810000|2022-03-28 03:56:50|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1648439830000|2022-03-28 03:57:10|7283.6|7277.6|7284.4|7278.4|7284.4|7278.4|7283.6|7277.6|0
1648439850000|2022-03-28 03:57:30|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|0
1648439860000|2022-03-28 03:57:40|7283.6|7277.6|7282.7|7276.7|7283.6|7277.6|7282.4|7276.4|2
1648439880000|2022-03-28 03:58:00|7282.6|7276.6|7283.4|7277.4|7283.4|7277.4|7282.6|7276.6|0
1648439900000|2022-03-28 03:58:20|7283.1|7277.1|7283.1|7277.1|7283.4|7277.4|7283.1|7277.1|0
1648439920000|2022-03-28 03:58:40|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1648439930000|2022-03-28 03:58:50|7283.1|7277.1|7283.4|7277.4|7283.4|7277.4|7283.1|7277.1|0
1648439970000|2022-03-28 03:59:30|7283.1|7277.1|7283.4|7277.4|7283.4|7277.4|7283.1|7277.1|0
1648440030000|2022-03-28 04:00:30|7282.6|7276.6|7282.6|7276.6|7282.6|7276.6|7282.6|7276.6|0
1648440160000|2022-03-28 04:02:40|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|7283.4|7277.4|0
1648440180000|2022-03-28 04:03:00|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|4
1648440210000|2022-03-28 04:03:30|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|7284.4|7278.4|1
1648440220000|2022-03-28 04:03:40|7284.6|7278.6|7284.4|7278.4|7284.6|7278.6|7284.4|7278.4|0
1648440230000|2022-03-28 04:03:50|7284.6|7278.6|7284.4|7278.4|7284.6|7278.6|7284.4|7278.4|0
1648440240000|2022-03-28 04:04:00|||||||||1
1648440260000|2022-03-28 04:04:20|7284.6|7278.6|7285.8|7279.8|7285.8|7279.8|7284.6|7278.6|4
1648440270000|2022-03-28 04:04:30|7286|7280|7286|7280|7286|7280|7286|7280|0
1648440290000|2022-03-28 04:04:50|7285.6|7279.6|7284.6|7278.6|7285.6|7279.6|7283.4|7277.4|5
1648440300000|2022-03-28 04:05:00|7284.4|7278.4|7282.1|7276.1|7284.4|7278.4|7281.9|7275.9|1
1648440310000|2022-03-28 04:05:10|7281.9|7275.9|7281.7|7275.7|7281.9|7275.9|7281.7|7275.7|0
1648440330000|2022-03-28 04:05:30|7281.9|7275.9|7282.9|7276.9|7282.9|7276.9|7281.4|7275.4|1
1648440360000|2022-03-28 04:06:00|7283.1|7277.1|7285.1|7279.1|7285.1|7279.1|7283.1|7277.1|0
1648440390000|2022-03-28 04:06:30|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|0
1648440460000|2022-03-28 04:07:40|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.1|7279.1|3
1648440470000|2022-03-28 04:07:50|7285.5|7279.5|7285.8|7279.8|7285.8|7279.8|7285.5|7279.5|0
1648440480000|2022-03-28 04:08:00|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|0
1648440490000|2022-03-28 04:08:10|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|0
1648440510000|2022-03-28 04:08:30|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|0
1648440540000|2022-03-28 04:09:00|7285.1|7279.1|7285.1|7279.1|7285.3|7279.3|7285.1|7279.1|0
1648440660000|2022-03-28 04:11:00|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|0
1648440690000|2022-03-28 04:11:30|7286|7280|7285.3|7279.3|7286|7280|7285.3|7279.3|1
1648440720000|2022-03-28 04:12:00|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|0
1648440750000|2022-03-28 04:12:30|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|0
1648440780000|2022-03-28 04:13:00|7285.6|7279.6|7285.3|7279.3|7285.6|7279.6|7285.3|7279.3|0
1648440810000|2022-03-28 04:13:30|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|0
1648440900000|2022-03-28 04:15:00|7285.3|7279.3|7285.5|7279.5|7285.5|7279.5|7285.3|7279.3|0
1648440910000|2022-03-28 04:15:10|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|0
1648440950000|2022-03-28 04:15:50|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|0
1648440960000|2022-03-28 04:16:00|7285.5|7279.5|7285.3|7279.3|7285.5|7279.5|7285.3|7279.3|0
1648440990000|2022-03-28 04:16:30|7285.8|7279.8|7285.8|7279.8|7285.8|7279.8|7285.8|7279.8|1
1648441020000|2022-03-28 04:17:00|7285.5|7279.5|7285.8|7279.8|7285.8|7279.8|7285.5|7279.5|0
1648441030000|2022-03-28 04:17:10|7286|7280|7286|7280|7286|7280|7286|7280|0
1648441050000|2022-03-28 04:17:30|7286.3|7280.3|7286.3|7280.3|7286.3|7280.3|7286.3|7280.3|1
1648441070000|2022-03-28 04:17:50|7286|7280|7286|7280|7286|7280|7286|7280|0
1648441080000|2022-03-28 04:18:00|7285.8|7279.8|7285.5|7279.5|7285.8|7279.8|7285.5|7279.5|0
1648441100000|2022-03-28 04:18:20|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|7284.8|7278.8|0
1648441120000|2022-03-28 04:18:40|7284.5|7278.5|7285.5|7279.5|7285.5|7279.5|7284.5|7278.5|1
1648441130000|2022-03-28 04:18:50|7286.3|7280.3|7286|7280|7286.3|7280.3|7286|7280|0
1648441470000|2022-03-28 04:24:30|7285|7279|7285.5|7279.5|7285.5|7279.5|7285|7279|1
1648441500000|2022-03-28 04:25:00|7285.2|7279.2|7285.5|7279.5|7285.5|7279.5|7285.2|7279.2|0
1648441590000|2022-03-28 04:26:30|7284.8|7278.8|7285.5|7279.5|7285.5|7279.5|7284.8|7278.8|1
1648441700000|2022-03-28 04:28:20|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|1
1648441770000|2022-03-28 04:29:30|7285.5|7279.5|7285.5|7279.5|7285.5|7279.5|7285.5|7279.5|0
1648441860000|2022-03-28 04:31:00|7284.7|7278.7|7284.9|7278.9|7284.9|7278.9|7284.7|7278.7|0
1648441910000|2022-03-28 04:31:50|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|7284.7|7278.7|0
1648441920000|2022-03-28 04:32:00|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|0
1648442180000|2022-03-28 04:36:20|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|7284.9|7278.9|0
1648442200000|2022-03-28 04:36:40|7284.7|7278.7|7284.9|7278.9|7284.9|7278.9|7284.7|7278.7|0
1648442210000|2022-03-28 04:36:50|7284.7|7278.7|7284.2|7278.2|7284.7|7278.7|7284.2|7278.2|0
1648442220000|2022-03-28 04:37:00|7284.7|7278.7|7284.7|7278.7|7285.5|7279.5|7284.7|7278.7|1
1648442230000|2022-03-28 04:37:10|7283.7|7277.7|7284.4|7278.4|7284.4|7278.4|7283.7|7277.7|1
1648442330000|2022-03-28 04:38:50|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|2
1648442340000|2022-03-28 04:39:00|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|2
1648442350000|2022-03-28 04:39:10|7283.2|7277.2|7284.9|7278.9|7285.4|7279.4|7283.2|7277.2|1
1648442400000|2022-03-28 04:40:00|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|7284.2|7278.2|0
1648442430000|2022-03-28 04:40:30|7285.1|7279.1|7283.9|7277.9|7285.1|7279.1|7283.9|7277.9|6
1648442440000|2022-03-28 04:40:40|7283.7|7277.7|7284.4|7278.4|7284.4|7278.4|7283.7|7277.7|0
1648442520000|2022-03-28 04:42:00|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|1
1648442570000|2022-03-28 04:42:50|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|1
1648442620000|2022-03-28 04:43:40|7283.4|7277.4|7282.2|7276.2|7283.4|7277.4|7282.2|7276.2|1
1648442650000|2022-03-28 04:44:10|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|2
1648442670000|2022-03-28 04:44:30|7281.9|7275.9|7282.9|7276.9|7282.9|7276.9|7281.9|7275.9|1
1648442700000|2022-03-28 04:45:00|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|0
1648442750000|2022-03-28 04:45:50|||||||||1
1648442780000|2022-03-28 04:46:20|||||||||1
1648442810000|2022-03-28 04:46:50|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|7281.7|7275.7|0
1648442820000|2022-03-28 04:47:00|7279.4|7273.4|7278.9|7272.9|7279.4|7273.4|7278.4|7272.4|4
1648442850000|2022-03-28 04:47:30|7278.1|7272.1|7277.6|7271.6|7278.1|7272.1|7277.6|7271.6|0
1648442860000|2022-03-28 04:47:40|7277.9|7271.9|7278.9|7272.9|7278.9|7272.9|7277.9|7271.9|3
1648442870000|2022-03-28 04:47:50|||||||||1
1648442880000|2022-03-28 04:48:00|7278.6|7272.6|7277.6|7271.6|7278.6|7272.6|7277.6|7271.6|2
1648442940000|2022-03-28 04:49:00|7278.4|7272.4|7278.1|7272.1|7278.4|7272.4|7277.6|7271.6|1
1648442960000|2022-03-28 04:49:20|7278.7|7272.7|7278.4|7272.4|7278.7|7272.7|7278.4|7272.4|0
1648442980000|2022-03-28 04:49:40|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|1
1648443000000|2022-03-28 04:50:00|7278.9|7272.9|7278.4|7272.4|7278.9|7272.9|7278.4|7272.4|0
1648443050000|2022-03-28 04:50:50|||||||||1
1648443110000|2022-03-28 04:51:50|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|1
1648443120000|2022-03-28 04:52:00|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|7277.9|7271.9|1
1648443140000|2022-03-28 04:52:20|7278.4|7272.4|7279.7|7273.7|7279.9|7273.9|7278.4|7272.4|2
1648443150000|2022-03-28 04:52:30|7279.4|7273.4|7279.9|7273.9|7279.9|7273.9|7279.4|7273.4|0
1648443180000|2022-03-28 04:53:00|7278.7|7272.7|7278.4|7272.4|7278.7|7272.7|7278.4|7272.4|1
1648443190000|2022-03-28 04:53:10|7277.9|7271.9|7277.4|7271.4|7277.9|7271.9|7277.4|7271.4|0
1648443200000|2022-03-28 04:53:20|7277.6|7271.6|7277.9|7271.9|7277.9|7271.9|7277.6|7271.6|0
1648443240000|2022-03-28 04:54:00|7278.4|7272.4|7278.4|7272.4|7278.9|7272.9|7278.4|7272.4|3
1648443260000|2022-03-28 04:54:20|7278.1|7272.1|7278.1|7272.1|7278.1|7272.1|7278.1|7272.1|0
1648443270000|2022-03-28 04:54:30|7278.4|7272.4|7278.4|7272.4|7278.4|7272.4|7278.4|7272.4|0
1648443300000|2022-03-28 04:55:00|7278.6|7272.6|7277.9|7271.9|7278.9|7272.9|7277.9|7271.9|1
1648443360000|2022-03-28 04:56:00|||||||||1
1648443420000|2022-03-28 04:57:00|7275.9|7269.9|7275.9|7269.9|7275.9|7269.9|7275.9|7269.9|1
1648443480000|2022-03-28 04:58:00|7275.1|7269.1|7275.6|7269.6|7275.6|7269.6|7275.1|7269.1|1
1648443530000|2022-03-28 04:58:50|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|7276.1|7270.1|0
1648443540000|2022-03-28 04:59:00|7275.1|7269.1|7275.1|7269.1|7275.1|7269.1|7275.1|7269.1|0
1648443590000|2022-03-28 04:59:50|7274.9|7268.9|7274.9|7268.9|7274.9|7268.9|7274.9|7268.9|1
1648443600000|2022-03-28 05:00:00|7274.6|7268.6|7273.6|7267.6|7274.6|7268.6|7273.6|7267.6|4
1648443630000|2022-03-28 05:00:30|7273.4|7267.4|7275.9|7269.9|7275.9|7269.9|7273.4|7267.4|1
1648443640000|2022-03-28 05:00:40|7275.6|7269.6|7275.4|7269.4|7275.6|7269.6|7275.4|7269.4|0
1648443680000|2022-03-28 05:01:20|7275.9|7269.9|7275.9|7269.9|7275.9|7269.9|7275.9|7269.9|1
1648443720000|2022-03-28 05:02:00|7275.7|7269.7|7274.4|7268.4|7275.7|7269.7|7273.4|7267.4|4
1648443760000|2022-03-28 05:02:40|||||||||1
1648443770000|2022-03-28 05:02:50|7275|7269|7273.7|7267.7|7275|7269|7273.1|7267.1|1
1648443780000|2022-03-28 05:03:00|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|0
1648443820000|2022-03-28 05:03:40|7273.6|7267.6|7273.6|7267.6|7273.6|7267.6|7273.6|7267.6|0
1648443840000|2022-03-28 05:04:00|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|7273.4|7267.4|1
1648443890000|2022-03-28 05:04:50|||||||||1
1648443900000|2022-03-28 05:05:00|7273.6|7267.6|7273.6|7267.6|7273.6|7267.6|7273.6|7267.6|1
1648443960000|2022-03-28 05:06:00|7270.2|7264.2|7269.2|7263.2|7270.2|7264.2|7268.7|7262.7|6
1648443970000|2022-03-28 05:06:10|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|0
1648444000000|2022-03-28 05:06:40|7269.9|7263.9|7270.2|7264.2|7270.7|7264.7|7269.9|7263.9|0
1648444020000|2022-03-28 05:07:00|7270.4|7264.4|7270.2|7264.2|7270.4|7264.4|7270.2|7264.2|1
1648444030000|2022-03-28 05:07:10|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|7269.7|7263.7|0
1648444060000|2022-03-28 05:07:40|7269.4|7263.4|7270.2|7264.2|7270.2|7264.2|7269.4|7263.4|1
1648444120000|2022-03-28 05:08:40|7269.9|7263.9|7269.7|7263.7|7269.9|7263.9|7269.7|7263.7|0
1648444140000|2022-03-28 05:09:00|||||||||5
1648444150000|2022-03-28 05:09:10|7269.2|7263.2|7269.2|7263.2|7269.2|7263.2|7269.2|7263.2|0
1648444160000|2022-03-28 05:09:20|7268.7|7262.7|7264.7|7258.7|7268.7|7262.7|7264.7|7258.7|3
1648444170000|2022-03-28 05:09:30|7264.2|7258.2|7264.4|7258.4|7264.7|7258.7|7264.2|7258.2|4
1648444180000|2022-03-28 05:09:40|7264.2|7258.2|7264.7|7258.7|7264.7|7258.7|7264.2|7258.2|1
1648444190000|2022-03-28 05:09:50|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|7265.2|7259.2|0
1648444200000|2022-03-28 05:10:00|7264.9|7258.9|7264.7|7258.7|7264.9|7258.9|7264.7|7258.7|0
1648444220000|2022-03-28 05:10:20|7264.4|7258.4|7264.2|7258.2|7264.4|7258.4|7264.2|7258.2|0
1648444240000|2022-03-28 05:10:40|7264.4|7258.4|7264.2|7258.2|7264.4|7258.4|7264.2|7258.2|1
1648444250000|2022-03-28 05:10:50|7263.9|7257.9|7263.9|7257.9|7263.9|7257.9|7263.7|7257.7|0
1648444260000|2022-03-28 05:11:00|7263.7|7257.7|7257.4|7251.4|7263.7|7257.7|7257.4|7251.4|28
1648444280000|2022-03-28 05:11:20|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|2
1648444300000|2022-03-28 05:11:40|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|1
1648444320000|2022-03-28 05:12:00|7260.9|7254.9|7260.6|7254.6|7260.9|7254.9|7260.6|7254.6|2
1648444330000|2022-03-28 05:12:10|7260.4|7254.4|7259.9|7253.9|7260.4|7254.4|7259.1|7253.1|2
1648444380000|2022-03-28 05:13:00|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|7259.1|7253.1|1
1648444390000|2022-03-28 05:13:10|7259.6|7253.6|7259.9|7253.9|7259.9|7253.9|7259.6|7253.6|0
1648444420000|2022-03-28 05:13:40|7259.6|7253.6|7259.9|7253.9|7259.9|7253.9|7258.7|7252.7|1
1648444440000|2022-03-28 05:14:00|7259.4|7253.4|7259.9|7253.9|7259.9|7253.9|7258.9|7252.9|2
1648444480000|2022-03-28 05:14:40|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1648444490000|2022-03-28 05:14:50|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1648444500000|2022-03-28 05:15:00|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1648444510000|2022-03-28 05:15:10|7259.6|7253.6|7259.9|7253.9|7259.9|7253.9|7259.6|7253.6|0
1648444520000|2022-03-28 05:15:20|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1648444560000|2022-03-28 05:16:00|7259.1|7253.1|7258.6|7252.6|7259.1|7253.1|7258.4|7252.4|1
1648444590000|2022-03-28 05:16:30|7258.4|7252.4|7257.7|7251.7|7258.4|7252.4|7257.7|7251.7|1
1648444620000|2022-03-28 05:17:00|7257.4|7251.4|7257.2|7251.2|7257.4|7251.4|7257.2|7251.2|0
1648444630000|2022-03-28 05:17:10|7256.9|7250.9|7257.2|7251.2|7257.2|7251.2|7256.9|7250.9|1
1648444640000|2022-03-28 05:17:20|7256.9|7250.9|7257.9|7251.9|7257.9|7251.9|7256.9|7250.9|1
1648444650000|2022-03-28 05:17:30|7257.7|7251.7|7257.9|7251.9|7257.9|7251.9|7257.7|7251.7|1
1648444690000|2022-03-28 05:18:10|7257.4|7251.4|7259.4|7253.4|7259.4|7253.4|7257.4|7251.4|1
1648444700000|2022-03-28 05:18:20|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|7259.9|7253.9|0
1648444730000|2022-03-28 05:18:50|||||||||1
1648444740000|2022-03-28 05:19:00|7259.6|7253.6|7259.1|7253.1|7259.6|7253.6|7259.1|7253.1|1
1648444760000|2022-03-28 05:19:20|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|7258.6|7252.6|0
1648444790000|2022-03-28 05:19:50|7259.1|7253.1|7259.4|7253.4|7259.4|7253.4|7259.1|7253.1|0
1648444800000|2022-03-28 05:20:00|7258.4|7252.4|7259.1|7253.1|7259.1|7253.1|7258.4|7252.4|1
1648444820000|2022-03-28 05:20:20|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1648444860000|2022-03-28 05:21:00|7259.1|7253.1|7257.9|7251.9|7259.1|7253.1|7257.9|7251.9|1
1648444880000|2022-03-28 05:21:20|7257.4|7251.4|7257.4|7251.4|7257.4|7251.4|7257.4|7251.4|0
1648444890000|2022-03-28 05:21:30|||||||||1
1648444910000|2022-03-28 05:21:50|7257.6|7251.6|7256.4|7250.4|7257.6|7251.6|7256.4|7250.4|8
1648444920000|2022-03-28 05:22:00|7256.2|7250.2|7255.4|7249.4|7256.2|7250.2|7255.4|7249.4|0
1648444930000|2022-03-28 05:22:10|7255.9|7249.9|7256.2|7250.2|7256.2|7250.2|7255.9|7249.9|3
1648444940000|2022-03-28 05:22:20|7255.9|7249.9|7255.7|7249.7|7255.9|7249.9|7255.7|7249.7|0
1648444950000|2022-03-28 05:22:30|7255.4|7249.4|7255.7|7249.7|7255.7|7249.7|7255.4|7249.4|2
1648444970000|2022-03-28 05:22:50|7255.2|7249.2|7254.9|7248.9|7255.2|7249.2|7254.9|7248.9|1
1648444980000|2022-03-28 05:23:00|||||||||5
1648445020000|2022-03-28 05:23:40|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.4|7248.4|0
1648445030000|2022-03-28 05:23:50|7254.9|7248.9|7254.7|7248.7|7254.9|7248.9|7254.7|7248.7|1
1648445040000|2022-03-28 05:24:00|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|0
1648445050000|2022-03-28 05:24:10|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1648445080000|2022-03-28 05:24:40|7254.4|7248.4|7254.2|7248.2|7254.4|7248.4|7254.2|7248.2|1
1648445090000|2022-03-28 05:24:50|||||||||1
1648445100000|2022-03-28 05:25:00|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|0
1648445110000|2022-03-28 05:25:10|7251.9|7245.9|7252.6|7246.6|7252.6|7246.6|7251.9|7245.9|2
1648445140000|2022-03-28 05:25:40|7252.4|7246.4|7252.1|7246.1|7252.4|7246.4|7252.1|7246.1|0
1648445150000|2022-03-28 05:25:50|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|0
1648445190000|2022-03-28 05:26:30|7252.6|7246.6|7252.1|7246.1|7252.6|7246.6|7252.1|7246.1|0
1648445210000|2022-03-28 05:26:50|||||||||1
1648445290000|2022-03-28 05:28:10|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|3
1648445300000|2022-03-28 05:28:20|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.3|7248.3|0
1648445340000|2022-03-28 05:29:00|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|1
1648445360000|2022-03-28 05:29:20|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|0
1648445370000|2022-03-28 05:29:30|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|0
1648445400000|2022-03-28 05:30:00|7254.6|7248.6|7253.8|7247.8|7254.6|7248.6|7250.8|7244.8|12
1648445410000|2022-03-28 05:30:10|7254.8|7248.8|7253.1|7247.1|7254.8|7248.8|7253.1|7247.1|4
1648445420000|2022-03-28 05:30:20|7253.6|7247.6|7253.1|7247.1|7253.6|7247.6|7253.1|7247.1|2
1648445430000|2022-03-28 05:30:30|7253.3|7247.3|7254.8|7248.8|7254.8|7248.8|7253.3|7247.3|0
1648445440000|2022-03-28 05:30:40|7255.1|7249.1|7254.3|7248.3|7255.1|7249.1|7254.3|7248.3|0
1648445450000|2022-03-28 05:30:50|7254.6|7248.6|7255.1|7249.1|7255.1|7249.1|7254.3|7248.3|0
1648445460000|2022-03-28 05:31:00|7255.3|7249.3|7255.1|7249.1|7255.3|7249.3|7255.1|7249.1|0
1648445470000|2022-03-28 05:31:10|7254.6|7248.6|7254.3|7248.3|7254.6|7248.6|7254.3|7248.3|1
1648445480000|2022-03-28 05:31:20|7253.1|7247.1|7253.1|7247.1|7254|7248|7253.1|7247.1|1
1648445490000|2022-03-28 05:31:30|7253.3|7247.3|7253.8|7247.8|7253.8|7247.8|7253.3|7247.3|0
1648445500000|2022-03-28 05:31:40|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|0
1648445510000|2022-03-28 05:31:50|7254.6|7248.6|7254.8|7248.8|7254.8|7248.8|7254.1|7248.1|1
1648445520000|2022-03-28 05:32:00|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|0
1648445530000|2022-03-28 05:32:10|7252.8|7246.8|7252.1|7246.1|7252.8|7246.8|7252.1|7246.1|0
1648445540000|2022-03-28 05:32:20|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|3
1648445560000|2022-03-28 05:32:40|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|0
1648445580000|2022-03-28 05:33:00|7253.8|7247.8|7251.6|7245.6|7253.8|7247.8|7251.6|7245.6|1
1648445600000|2022-03-28 05:33:20|7252.1|7246.1|7253.1|7247.1|7253.1|7247.1|7252.1|7246.1|0
1648445610000|2022-03-28 05:33:30|7253.6|7247.6|7254.3|7248.3|7254.3|7248.3|7253.6|7247.6|0
1648445620000|2022-03-28 05:33:40|7255.1|7249.1|7254.6|7248.6|7255.1|7249.1|7254.6|7248.6|0
1648445630000|2022-03-28 05:33:50|7254.3|7248.3|7254.3|7248.3|7254.3|7248.3|7253.8|7247.8|0
1648445640000|2022-03-28 05:34:00|7254.8|7248.8|7254.8|7248.8|7256.6|7250.6|7254.6|7248.6|1
1648445650000|2022-03-28 05:34:10|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|0
1648445660000|2022-03-28 05:34:20|7255.6|7249.6|7255.8|7249.8|7255.8|7249.8|7255.6|7249.6|0
1648445690000|2022-03-28 05:34:50|7256.1|7250.1|7256.3|7250.3|7256.6|7250.6|7255.8|7249.8|0
1648445700000|2022-03-28 05:35:00|7256.1|7250.1|7255.6|7249.6|7256.1|7250.1|7255.6|7249.6|0
1648445710000|2022-03-28 05:35:10|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|7255.1|7249.1|0
1648445730000|2022-03-28 05:35:30|7254.6|7248.6|7254.1|7248.1|7254.6|7248.6|7254.1|7248.1|0
1648445740000|2022-03-28 05:35:40|7253.6|7247.6|7253.3|7247.3|7253.6|7247.6|7252.6|7246.6|4
1648445750000|2022-03-28 05:35:50|7253.6|7247.6|7254.3|7248.3|7254.3|7248.3|7253.6|7247.6|0
1648445760000|2022-03-28 05:36:00|7253.3|7247.3|7252.8|7246.8|7253.3|7247.3|7252.8|7246.8|1
1648445770000|2022-03-28 05:36:10|7252.3|7246.3|7254.3|7248.3|7254.3|7248.3|7252.3|7246.3|0
1648445780000|2022-03-28 05:36:20|7255.1|7249.1|7256.8|7250.8|7256.8|7250.8|7255.1|7249.1|4
1648445790000|2022-03-28 05:36:30|7257|7251|7256.8|7250.8|7257.3|7251.3|7256.5|7250.5|1
1648445800000|2022-03-28 05:36:40|7256.3|7250.3|7256.8|7250.8|7256.8|7250.8|7256.3|7250.3|4
1648445810000|2022-03-28 05:36:50|7257.3|7251.3|7257|7251|7257.3|7251.3|7257|7251|0
1648445820000|2022-03-28 05:37:00|7257.3|7251.3|7254|7248|7257.3|7251.3|7254|7248|10
1648445830000|2022-03-28 05:37:10|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|7252.6|7246.6|1
1648445840000|2022-03-28 05:37:20|7254|7248|7253.8|7247.8|7254.3|7248.3|7252.5|7246.5|0
1648445850000|2022-03-28 05:37:30|7254|7248|7254|7248|7255|7249|7254|7248|0
1648445860000|2022-03-28 05:37:40|7253.8|7247.8|7254.3|7248.3|7256.3|7250.3|7253|7247|0
1648445870000|2022-03-28 05:37:50|7254.8|7248.8|7254.5|7248.5|7254.8|7248.8|7254|7248|0
1648445880000|2022-03-28 05:38:00|7254.3|7248.3|7255.5|7249.5|7255.8|7249.8|7254|7248|5
1648445890000|2022-03-28 05:38:10|7255.3|7249.3|7255.8|7249.8|7256.3|7250.3|7255.3|7249.3|0
1648445900000|2022-03-28 05:38:20|7256|7250|7254.3|7248.3|7256|7250|7254.3|7248.3|0
1648445910000|2022-03-28 05:38:30|7254.8|7248.8|7255.8|7249.8|7255.8|7249.8|7254.5|7248.5|0
1648445920000|2022-03-28 05:38:40|7255.5|7249.5|7255|7249|7255.8|7249.8|7254.8|7248.8|1
1648445930000|2022-03-28 05:38:50|7254.8|7248.8|7253.8|7247.8|7254.8|7248.8|7253.8|7247.8|5
1648445940000|2022-03-28 05:39:00|7254|7248|7254.3|7248.3|7254.5|7248.5|7254|7248|0
1648445950000|2022-03-28 05:39:10|7254.8|7248.8|7255.3|7249.3|7256.5|7250.5|7254.8|7248.8|2
1648445960000|2022-03-28 05:39:20|7254|7248|7259|7253|7259.5|7253.5|7254|7248|10
1648445980000|2022-03-28 05:39:40|7258|7252|7258.5|7252.5|7258.5|7252.5|7256.5|7250.5|0
1648445990000|2022-03-28 05:39:50|7258.3|7252.3|7257.5|7251.5|7258.3|7252.3|7257.5|7251.5|0
1648446000000|2022-03-28 05:40:00|7257|7251|7255.8|7249.8|7257.5|7251.5|7255.3|7249.3|3
1648446010000|2022-03-28 05:40:10|7256|7250|7256.3|7250.3|7256.3|7250.3|7256|7250|0
1648446020000|2022-03-28 05:40:20|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|2
1648446050000|2022-03-28 05:40:50|7255.5|7249.5|7256.8|7250.8|7256.8|7250.8|7254.8|7248.8|2
1648446060000|2022-03-28 05:41:00|7257.8|7251.8|7259.7|7253.7|7260.3|7254.3|7257.8|7251.8|9
1648446070000|2022-03-28 05:41:10|7260.8|7254.8|7260.3|7254.3|7260.8|7254.8|7259.5|7253.5|5
1648446080000|2022-03-28 05:41:20|7259.8|7253.8|7259|7253|7259.8|7253.8|7259|7253|0
1648446090000|2022-03-28 05:41:30|7259.3|7253.3|7259.3|7253.3|7259.3|7253.3|7259|7253|0
1648446100000|2022-03-28 05:41:40|7259.8|7253.8|7258.8|7252.8|7259.8|7253.8|7258.8|7252.8|0
1648446130000|2022-03-28 05:42:10|7256.3|7250.3|7255|7249|7256.5|7250.5|7255|7249|2
1648446140000|2022-03-28 05:42:20|7255.3|7249.3|7256.5|7250.5|7257.3|7251.3|7255.3|7249.3|1
1648446150000|2022-03-28 05:42:30|7256.3|7250.3|7257.8|7251.8|7258.3|7252.3|7256.3|7250.3|1
1648446160000|2022-03-28 05:42:40|7258.3|7252.3|7258.3|7252.3|7258.8|7252.8|7257.3|7251.3|0
1648446170000|2022-03-28 05:42:50|7259.3|7253.3|7260.3|7254.3|7260.5|7254.5|7259.3|7253.3|2
1648446180000|2022-03-28 05:43:00|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|1
1648446190000|2022-03-28 05:43:10|7259.5|7253.5|7258.8|7252.8|7259.5|7253.5|7258.5|7252.5|0
1648446200000|2022-03-28 05:43:20|7259.3|7253.3|7257.3|7251.3|7259.3|7253.3|7257.3|7251.3|0
1648446210000|2022-03-28 05:43:30|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|0
1648446230000|2022-03-28 05:43:50|7256.5|7250.5|7256.3|7250.3|7256.5|7250.5|7256.3|7250.3|0
1648446240000|2022-03-28 05:44:00|7256|7250|7255.8|7249.8|7256|7250|7255.8|7249.8|0
1648446250000|2022-03-28 05:44:10|7255.5|7249.5|7255.3|7249.3|7255.5|7249.5|7254.8|7248.8|0
1648446260000|2022-03-28 05:44:20|7255|7249|7254.8|7248.8|7255.3|7249.3|7254.8|7248.8|0
1648446270000|2022-03-28 05:44:30|7255|7249|7255.3|7249.3|7255.3|7249.3|7255|7249|0
1648446280000|2022-03-28 05:44:40|7255.8|7249.8|7255.3|7249.3|7255.8|7249.8|7254.8|7248.8|0
1648446290000|2022-03-28 05:44:50|7254.8|7248.8|7257.8|7251.8|7257.8|7251.8|7254.8|7248.8|3
1648446300000|2022-03-28 05:45:00|7257.5|7251.5|7256.8|7250.8|7257.5|7251.5|7256.5|7250.5|4
1648446320000|2022-03-28 05:45:20|7257.3|7251.3|7257.3|7251.3|7258.8|7252.8|7257.3|7251.3|1
1648446330000|2022-03-28 05:45:30|7257|7251|7254.3|7248.3|7257|7251|7254.3|7248.3|0
1648446340000|2022-03-28 05:45:40|7254|7248|7254|7248|7254.3|7248.3|7254|7248|0
1648446350000|2022-03-28 05:45:50|7253|7247|7252.5|7246.5|7253|7247|7252.5|7246.5|0
1648446360000|2022-03-28 05:46:00|7252.7|7246.7|7252.7|7246.7|7253|7247|7252.5|7246.5|0
1648446370000|2022-03-28 05:46:10|7252.5|7246.5|7253.2|7247.2|7253.5|7247.5|7252.5|7246.5|1
1648446380000|2022-03-28 05:46:20|7253|7247|7253|7247|7253.2|7247.2|7253|7247|0
1648446390000|2022-03-28 05:46:30|7252.2|7246.2|7252.5|7246.5|7252.5|7246.5|7252.2|7246.2|0
1648446400000|2022-03-28 05:46:40|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252|7246|0
1648446410000|2022-03-28 05:46:50|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1648446420000|2022-03-28 05:47:00|7252.5|7246.5|7252.3|7246.3|7252.5|7246.5|7252|7246|1
1648446430000|2022-03-28 05:47:10|7251.5|7245.5|7251|7245|7251.5|7245.5|7250.7|7244.7|2
1648446440000|2022-03-28 05:47:20|7251.7|7245.7|7252|7246|7252.7|7246.7|7251.7|7245.7|1
1648446450000|2022-03-28 05:47:30|7252.2|7246.2|7252|7246|7252.2|7246.2|7252|7246|0
1648446460000|2022-03-28 05:47:40|7252.2|7246.2|7252|7246|7252.2|7246.2|7252|7246|0
1648446470000|2022-03-28 05:47:50|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|0
1648446480000|2022-03-28 05:48:00|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|2
1648446490000|2022-03-28 05:48:10|7251.7|7245.7|7254|7248|7254|7248|7251.7|7245.7|1
1648446500000|2022-03-28 05:48:20|7254.2|7248.2|7256|7250|7257|7251|7254.2|7248.2|1
1648446510000|2022-03-28 05:48:30|7255.5|7249.5|7254.5|7248.5|7255.5|7249.5|7254|7248|0
1648446530000|2022-03-28 05:48:50|7254.3|7248.3|7256.5|7250.5|7256.5|7250.5|7253.8|7247.8|1
1648446540000|2022-03-28 05:49:00|7256|7250|7254|7248|7256|7250|7253.8|7247.8|9
1648446550000|2022-03-28 05:49:10|7254.3|7248.3|7254.3|7248.3|7255.5|7249.5|7254.3|7248.3|0
1648446570000|2022-03-28 05:49:30|7254.5|7248.5|7255.3|7249.3|7255.3|7249.3|7253.8|7247.8|1
1648446580000|2022-03-28 05:49:40|7255|7249|7256|7250|7256|7250|7255|7249|2
1648446600000|2022-03-28 05:50:00|7257|7251|7255|7249|7257|7251|7254.5|7248.5|2
1648446610000|2022-03-28 05:50:10|7255.5|7249.5|7257|7251|7257|7251|7255.5|7249.5|2
1648446620000|2022-03-28 05:50:20|7257.3|7251.3|7258|7252|7258.2|7252.2|7257.3|7251.3|0
1648446630000|2022-03-28 05:50:30|7258.2|7252.2|7261|7255|7261|7255|7258.2|7252.2|0
1648446640000|2022-03-28 05:50:40|7260.8|7254.8|7260.3|7254.3|7261|7255|7260|7254|0
1648446650000|2022-03-28 05:50:50|7259.2|7253.2|7258.2|7252.2|7260.5|7254.5|7258.2|7252.2|0
1648446660000|2022-03-28 05:51:00|7258|7252|7258|7252|7259.8|7253.8|7256.7|7250.7|0
1648446670000|2022-03-28 05:51:10|7257.7|7251.7|7259|7253|7259.5|7253.5|7257.7|7251.7|0
1648446680000|2022-03-28 05:51:20|7258.8|7252.8|7258|7252|7258.8|7252.8|7258|7252|0
1648446690000|2022-03-28 05:51:30|7259|7253|7257.2|7251.2|7259|7253|7256.7|7250.7|1
1648446700000|2022-03-28 05:51:40|7256.9|7250.9|7258|7252|7258|7252|7256.9|7250.9|0
1648446710000|2022-03-28 05:51:50|7257.7|7251.7|7259.5|7253.5|7259.5|7253.5|7257.7|7251.7|0
1648446720000|2022-03-28 05:52:00|7259.2|7253.2|7260.2|7254.2|7260.2|7254.2|7259.2|7253.2|1
1648446730000|2022-03-28 05:52:10|7260|7254|7261|7255|7261|7255|7260|7254|0
1648446740000|2022-03-28 05:52:20|7260.7|7254.7|7261.2|7255.2|7261.2|7255.2|7260.5|7254.5|0
1648446750000|2022-03-28 05:52:30|7261.7|7255.7|7262.2|7256.2|7262.5|7256.5|7261.7|7255.7|0
1648446760000|2022-03-28 05:52:40|7262|7256|7259.7|7253.7|7262|7256|7259.5|7253.5|1
1648446770000|2022-03-28 05:52:50|7259.5|7253.5|7263.7|7257.7|7263.7|7257.7|7259.5|7253.5|6
1648446780000|2022-03-28 05:53:00|7263.9|7257.9|7263.9|7257.9|7263.9|7257.9|7263.9|7257.9|0
1648446790000|2022-03-28 05:53:10|7264.2|7258.2|7265.2|7259.2|7265.2|7259.2|7264.2|7258.2|0
1648446800000|2022-03-28 05:53:20|7265.9|7259.9|7265.4|7259.4|7265.9|7259.9|7265.4|7259.4|0
1648446810000|2022-03-28 05:53:30|7265.7|7259.7|7267.2|7261.2|7267.2|7261.2|7265.7|7259.7|0
1648446820000|2022-03-28 05:53:40|7267|7261|7264.9|7258.9|7267|7261|7263.9|7257.9|0
1648446830000|2022-03-28 05:53:50|7264.4|7258.4|7263.7|7257.7|7265|7259|7263.7|7257.7|0
1648446840000|2022-03-28 05:54:00|7263.2|7257.2|7261.7|7255.7|7263.7|7257.7|7261.7|7255.7|0
1648446870000|2022-03-28 05:54:30|7263|7257|7259.5|7253.5|7263.5|7257.5|7259.2|7253.2|1
1648446880000|2022-03-28 05:54:40|7259.7|7253.7|7260.5|7254.5|7261.5|7255.5|7259.7|7253.7|0
1648446890000|2022-03-28 05:54:50|7261.5|7255.5|7261.2|7255.2|7261.5|7255.5|7261.2|7255.2|0
1648446900000|2022-03-28 05:55:00|7260.7|7254.7|7260.2|7254.2|7261.2|7255.2|7260.2|7254.2|0
1648446910000|2022-03-28 05:55:10|7260.5|7254.5|7263|7257|7263|7257|7260.5|7254.5|2
1648446920000|2022-03-28 05:55:20|7262.7|7256.7|7261.7|7255.7|7263|7257|7261.4|7255.4|0
1648446930000|2022-03-28 05:55:30|7261.9|7255.9|7263|7257|7263.5|7257.5|7261.9|7255.9|0
1648446940000|2022-03-28 05:55:40|7264|7258|7263.7|7257.7|7264.5|7258.5|7263.7|7257.7|1
1648446960000|2022-03-28 05:56:00|7263|7257|7263|7257|7263.2|7257.2|7263|7257|0
1648446980000|2022-03-28 05:56:20|7263.2|7257.2|7262.2|7256.2|7263.2|7257.2|7262.2|7256.2|0
1648447000000|2022-03-28 05:56:40|7261.7|7255.7|7259.2|7253.2|7261.7|7255.7|7259.2|7253.2|2
1648447010000|2022-03-28 05:56:50|7258.7|7252.7|7257.2|7251.2|7258.7|7252.7|7257.2|7251.2|0
1648447020000|2022-03-28 05:57:00|7256.7|7250.7|7255.5|7249.5|7256.7|7250.7|7255.5|7249.5|0
1648447030000|2022-03-28 05:57:10|7255|7249|7255|7249|7255|7249|7255|7249|0
1648447040000|2022-03-28 05:57:20|7255.5|7249.5|7256.5|7250.5|7256.5|7250.5|7255.5|7249.5|2
1648447060000|2022-03-28 05:57:40|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|7256.7|7250.7|0
1648447070000|2022-03-28 05:57:50|7257|7251|7256.7|7250.7|7257|7251|7256.7|7250.7|1
1648447100000|2022-03-28 05:58:20|7256.5|7250.5|7256.7|7250.7|7256.7|7250.7|7256.5|7250.5|1
1648447110000|2022-03-28 05:58:30|7259|7253|7259|7253|7259|7253|7259|7253|3
1648447120000|2022-03-28 05:58:40|7258.7|7252.7|7258.5|7252.5|7258.7|7252.7|7258.5|7252.5|0
1648447130000|2022-03-28 05:58:50|7258.7|7252.7|7259|7253|7259|7253|7258.5|7252.5|0
1648447140000|2022-03-28 05:59:00|7258.7|7252.7|7258|7252|7258.7|7252.7|7258|7252|1
1648447150000|2022-03-28 05:59:10|7258.2|7252.2|7260.2|7254.2|7260.5|7254.5|7258.2|7252.2|1
1648447160000|2022-03-28 05:59:20|7260.7|7254.7|7260.7|7254.7|7261.2|7255.2|7260.7|7254.7|0
1648447180000|2022-03-28 05:59:40|7260.5|7254.5|7259.2|7253.2|7260.5|7254.5|7259.2|7253.2|0
1648447190000|2022-03-28 05:59:50|7259|7253|7258.2|7252.2|7259|7253|7257.2|7251.2|0
1648447200000|2022-03-28 06:00:00|7257.7|7251.7|7257.7|7251.7|7258.2|7252.2|7256.7|7250.7|1
1648447220000|2022-03-28 06:00:20|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|0
1648447230000|2022-03-28 06:00:30|7258|7252|7257.7|7251.7|7258|7252|7257.7|7251.7|0
1648447240000|2022-03-28 06:00:40|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|0
1648447260000|2022-03-28 06:01:00|7257.5|7251.5|7257.7|7251.7|7257.7|7251.7|7257.5|7251.5|0
1648447280000|2022-03-28 06:01:20|7258.2|7252.2|7256.7|7250.7|7258.2|7252.2|7256.7|7250.7|1
1648447290000|2022-03-28 06:01:30|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|7256.2|7250.2|0
1648447300000|2022-03-28 06:01:40|7256.5|7250.5|7256.7|7250.7|7256.7|7250.7|7256.2|7250.2|5
1648447310000|2022-03-28 06:01:50|7257|7251|7257|7251|7257.5|7251.5|7257|7251|0
1648447320000|2022-03-28 06:02:00|7257.2|7251.2|7259|7253|7259|7253|7257.2|7251.2|1
1648447340000|2022-03-28 06:02:20|7258.7|7252.7|7259|7253|7259|7253|7258.5|7252.5|0
1648447350000|2022-03-28 06:02:30|7258.7|7252.7|7259|7253|7259.5|7253.5|7258.5|7252.5|0
1648447360000|2022-03-28 06:02:40|7259.2|7253.2|7260.5|7254.5|7260.5|7254.5|7259.2|7253.2|0
1648447370000|2022-03-28 06:02:50|7259.7|7253.7|7258.5|7252.5|7259.7|7253.7|7258.5|7252.5|1
1648447380000|2022-03-28 06:03:00|7258.7|7252.7|7259.5|7253.5|7259.5|7253.5|7258.7|7252.7|0
1648447390000|2022-03-28 06:03:10|7260.5|7254.5|7260.5|7254.5|7260.7|7254.7|7260.5|7254.5|3
1648447410000|2022-03-28 06:03:30|7261.7|7255.7|7261.7|7255.7|7262|7256|7261.7|7255.7|1
1648447430000|2022-03-28 06:03:50|7262|7256|7262|7256|7262|7256|7262|7256|0
1648447440000|2022-03-28 06:04:00|||||||||1
1648447450000|2022-03-28 06:04:10|7263.7|7257.7|7266.5|7260.5|7267|7261|7263.7|7257.7|2
1648447460000|2022-03-28 06:04:20|7266|7260|7264.7|7258.7|7266|7260|7264.7|7258.7|0
1648447470000|2022-03-28 06:04:30|7265.7|7259.7|7266|7260|7266.5|7260.5|7264.5|7258.5|2
1648447480000|2022-03-28 06:04:40|7266.5|7260.5|7266|7260|7266.5|7260.5|7266|7260|0
1648447490000|2022-03-28 06:04:50|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|7267.3|7261.3|0
1648447500000|2022-03-28 06:05:00|7264.7|7258.7|7262.2|7256.2|7264.7|7258.7|7261.7|7255.7|2
1648447510000|2022-03-28 06:05:10|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|0
1648447520000|2022-03-28 06:05:20|7262.2|7256.2|7261|7255|7262.2|7256.2|7261|7255|0
1648447530000|2022-03-28 06:05:30|7262|7256|7262.8|7256.8|7263|7257|7262|7256|1
1648447540000|2022-03-28 06:05:40|7261.7|7255.7|7261.5|7255.5|7261.7|7255.7|7261.5|7255.5|0
1648447560000|2022-03-28 06:06:00|7261.7|7255.7|7260.5|7254.5|7262|7256|7260.5|7254.5|0
1648447570000|2022-03-28 06:06:10|7260|7254|7260.5|7254.5|7261|7255|7259.5|7253.5|1
1648447580000|2022-03-28 06:06:20|7260.7|7254.7|7260.5|7254.5|7260.7|7254.7|7260.5|7254.5|0
1648447590000|2022-03-28 06:06:30|7261|7255|7260.5|7254.5|7261|7255|7260.5|7254.5|0
1648447610000|2022-03-28 06:06:50|7260.3|7254.3|7260|7254|7260.3|7254.3|7260|7254|0
1648447620000|2022-03-28 06:07:00|7259.8|7253.8|7259|7253|7259.8|7253.8|7259|7253|0
1648447640000|2022-03-28 06:07:20|7258.8|7252.8|7257.5|7251.5|7258.8|7252.8|7257.5|7251.5|0
1648447660000|2022-03-28 06:07:40|7257.3|7251.3|7258.5|7252.5|7258.5|7252.5|7257.3|7251.3|2
1648447670000|2022-03-28 06:07:50|7258|7252|7258.5|7252.5|7258.5|7252.5|7258|7252|0
1648447680000|2022-03-28 06:08:00|7258.3|7252.3|7257.5|7251.5|7258.5|7252.5|7257.5|7251.5|2
1648447690000|2022-03-28 06:08:10|7258|7252|7257.5|7251.5|7258|7252|7257.5|7251.5|3
1648447700000|2022-03-28 06:08:20|7256.7|7250.7|7254.3|7248.3|7256.7|7250.7|7254.3|7248.3|1
1648447720000|2022-03-28 06:08:40|7254|7248|7254|7248|7254|7248|7254|7248|0
1648447730000|2022-03-28 06:08:50|7253.8|7247.8|7253|7247|7253.8|7247.8|7253|7247|0
1648447740000|2022-03-28 06:09:00|7253.5|7247.5|7254.5|7248.5|7254.5|7248.5|7252|7246|3
1648447790000|2022-03-28 06:09:50|7254.7|7248.7|7256.5|7250.5|7256.5|7250.5|7254.7|7248.7|1
1648447800000|2022-03-28 06:10:00|7256|7250|7255.2|7249.2|7256|7250|7255.2|7249.2|1
1648447810000|2022-03-28 06:10:10|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1648447820000|2022-03-28 06:10:20|7255.7|7249.7|7256|7250|7256|7250|7255.7|7249.7|0
1648447830000|2022-03-28 06:10:30|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1648447840000|2022-03-28 06:10:40|7256|7250|7256|7250|7256|7250|7256|7250|0
1648447850000|2022-03-28 06:10:50|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1648447860000|2022-03-28 06:11:00|7256|7250|7254.5|7248.5|7256|7250|7254.5|7248.5|0
1648447870000|2022-03-28 06:11:10|7254.7|7248.7|7254|7248|7254.7|7248.7|7254|7248|0
1648447880000|2022-03-28 06:11:20|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|7254.5|7248.5|0
1648447890000|2022-03-28 06:11:30|7254.7|7248.7|7254.5|7248.5|7254.7|7248.7|7253.2|7247.2|3
1648447910000|2022-03-28 06:11:50|7254.2|7248.2|7253.2|7247.2|7254.2|7248.2|7253.2|7247.2|1
1648447920000|2022-03-28 06:12:00|7253.5|7247.5|7253.5|7247.5|7253.5|7247.5|7252.5|7246.5|4
1648447950000|2022-03-28 06:12:30|7253.2|7247.2|7252.7|7246.7|7253.5|7247.5|7252.7|7246.7|0
1648447960000|2022-03-28 06:12:40|7253|7247|7252.2|7246.2|7253|7247|7252.2|7246.2|1
1648447970000|2022-03-28 06:12:50|7250.2|7244.2|7250.2|7244.2|7250.7|7244.7|7250.2|7244.2|12
1648447980000|2022-03-28 06:13:00|7251|7245|7250.7|7244.7|7251|7245|7250.7|7244.7|1
1648448000000|2022-03-28 06:13:20|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|7250|7244|4
1648448010000|2022-03-28 06:13:30|||||||||1
1648448020000|2022-03-28 06:13:40|7251|7245|7252|7246|7252.5|7246.5|7251|7245|4
1648448070000|2022-03-28 06:14:30|7251.7|7245.7|7251.2|7245.2|7252|7246|7251.2|7245.2|0
1648448080000|2022-03-28 06:14:40|7251|7245|7250.7|7244.7|7251|7245|7250.7|7244.7|0
1648448090000|2022-03-28 06:14:50|7251|7245|7250.7|7244.7|7251|7245|7250.7|7244.7|1
1648448110000|2022-03-28 06:15:10|7251|7245|7251|7245|7251|7245|7251|7245|1
1648448120000|2022-03-28 06:15:20|7251.3|7245.3|7251|7245|7251.3|7245.3|7251|7245|0
1648448130000|2022-03-28 06:15:30|7250.7|7244.7|7249.7|7243.7|7250.7|7244.7|7249.7|7243.7|8
1648448140000|2022-03-28 06:15:40|7251.5|7245.5|7251.5|7245.5|7251.7|7245.7|7251.2|7245.2|2
1648448150000|2022-03-28 06:15:50|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|0
1648448160000|2022-03-28 06:16:00|7252|7246|7251.5|7245.5|7252|7246|7251.2|7245.2|0
1648448170000|2022-03-28 06:16:10|7251.2|7245.2|7251.5|7245.5|7251.5|7245.5|7250.2|7244.2|5
1648448180000|2022-03-28 06:16:20|7251.2|7245.2|7251.2|7245.2|7251.5|7245.5|7251.2|7245.2|0
1648448190000|2022-03-28 06:16:30|7251.5|7245.5|7251.9|7245.9|7252.9|7246.9|7251.5|7245.5|2
1648448200000|2022-03-28 06:16:40|7251.7|7245.7|7251.4|7245.4|7251.7|7245.7|7251.4|7245.4|0
1648448210000|2022-03-28 06:16:50|7251.7|7245.7|7251.4|7245.4|7251.7|7245.7|7251.4|7245.4|0
1648448220000|2022-03-28 06:17:00|7251|7245|7250.9|7244.9|7251|7245|7249|7243|12
1648448230000|2022-03-28 06:17:10|7252|7246|7252.2|7246.2|7252.7|7246.7|7252|7246|1
1648448240000|2022-03-28 06:17:20|7251.7|7245.7|7252.4|7246.4|7252.7|7246.7|7251.2|7245.2|2
1648448250000|2022-03-28 06:17:30|7252.2|7246.2|7251.4|7245.4|7252.7|7246.7|7251.2|7245.2|2
1648448260000|2022-03-28 06:17:40|7251.2|7245.2|7250.4|7244.4|7251.2|7245.2|7249.9|7243.9|0
1648448270000|2022-03-28 06:17:50|7250.7|7244.7|7250.9|7244.9|7250.9|7244.9|7250.4|7244.4|0
1648448280000|2022-03-28 06:18:00|7250.7|7244.7|7250.2|7244.2|7251.2|7245.2|7250.2|7244.2|0
1648448290000|2022-03-28 06:18:10|7250|7244|7250|7244|7250|7244|7250|7244|0
1648448300000|2022-03-28 06:18:20|7250.2|7244.2|7250.7|7244.7|7250.7|7244.7|7250.2|7244.2|0
1648448310000|2022-03-28 06:18:30|7251.9|7245.9|7251.4|7245.4|7252.2|7246.2|7251.4|7245.4|3
1648448320000|2022-03-28 06:18:40|7251.7|7245.7|7252.9|7246.9|7252.9|7246.9|7251.4|7245.4|0
1648448330000|2022-03-28 06:18:50|7253.7|7247.7|7252.9|7246.9|7253.7|7247.7|7252.9|7246.9|0
1648448340000|2022-03-28 06:19:00|7253.7|7247.7|7253.9|7247.9|7253.9|7247.9|7252.7|7246.7|0
1648448350000|2022-03-28 06:19:10|7253.7|7247.7|7253.9|7247.9|7253.9|7247.9|7253.7|7247.7|0
1648448360000|2022-03-28 06:19:20|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|0
1648448390000|2022-03-28 06:19:50|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|0
1648448400000|2022-03-28 06:20:00|7253.2|7247.2|7251.7|7245.7|7253.2|7247.2|7251.7|7245.7|0
1648448410000|2022-03-28 06:20:10|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|0
1648448420000|2022-03-28 06:20:20|7251.2|7245.2|7253.2|7247.2|7253.2|7247.2|7251.2|7245.2|1
1648448430000|2022-03-28 06:20:30|7253.4|7247.4|7252.4|7246.4|7253.4|7247.4|7252.4|7246.4|0
1648448440000|2022-03-28 06:20:40|7253.2|7247.2|7253.4|7247.4|7253.4|7247.4|7253.2|7247.2|0
1648448450000|2022-03-28 06:20:50|7253.2|7247.2|7252.7|7246.7|7253.2|7247.2|7252.7|7246.7|0
1648448460000|2022-03-28 06:21:00|7253.4|7247.4|7252.7|7246.7|7253.4|7247.4|7252.7|7246.7|1
1648448470000|2022-03-28 06:21:10|7252.5|7246.5|7252.2|7246.2|7252.5|7246.5|7252.2|7246.2|0
1648448480000|2022-03-28 06:21:20|7252.7|7246.7|7252.4|7246.4|7252.9|7246.9|7252.4|7246.4|0
1648448490000|2022-03-28 06:21:30|7252.7|7246.7|7252.9|7246.9|7252.9|7246.9|7252.4|7246.4|0
1648448500000|2022-03-28 06:21:40|7253.2|7247.2|7253.7|7247.7|7253.9|7247.9|7253.2|7247.2|4
1648448510000|2022-03-28 06:21:50|7254.2|7248.2|7254.4|7248.4|7254.4|7248.4|7254.2|7248.2|0
1648448520000|2022-03-28 06:22:00|7254.9|7248.9|7255.4|7249.4|7255.4|7249.4|7254.9|7248.9|0
1648448530000|2022-03-28 06:22:10|7255.2|7249.2|7254.4|7248.4|7255.2|7249.2|7254.4|7248.4|1
1648448540000|2022-03-28 06:22:20|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|7254.7|7248.7|0
1648448550000|2022-03-28 06:22:30|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|0
1648448560000|2022-03-28 06:22:40|7254.2|7248.2|7254.2|7248.2|7254.2|7248.2|7254.2|7248.2|0
1648448570000|2022-03-28 06:22:50|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|0
1648448580000|2022-03-28 06:23:00|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|7253.4|7247.4|0
1648448590000|2022-03-28 06:23:10|7253.2|7247.2|7252.9|7246.9|7253.2|7247.2|7252.7|7246.7|0
1648448600000|2022-03-28 06:23:20|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|1
1648448610000|2022-03-28 06:23:30|7252.9|7246.9|7252.9|7246.9|7252.9|7246.9|7252.7|7246.7|0
1648448660000|2022-03-28 06:24:20|7251.4|7245.4|7251.7|7245.7|7251.7|7245.7|7251.4|7245.4|2
1648448670000|2022-03-28 06:24:30|7252.2|7246.2|7251.7|7245.7|7252.2|7246.2|7251.7|7245.7|0
1648448700000|2022-03-28 06:25:00|7251.5|7245.5|7251.2|7245.2|7251.5|7245.5|7250.9|7244.9|0
1648448710000|2022-03-28 06:25:10|7250.9|7244.9|7250.7|7244.7|7251.2|7245.2|7250.4|7244.4|1
1648448720000|2022-03-28 06:25:20|7250.4|7244.4|7250.7|7244.7|7250.7|7244.7|7250.4|7244.4|0
1648448740000|2022-03-28 06:25:40|7250.4|7244.4|7249.4|7243.4|7250.4|7244.4|7249.4|7243.4|0
1648448750000|2022-03-28 06:25:50|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|0
1648448760000|2022-03-28 06:26:00|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|7249.4|7243.4|0
1648448770000|2022-03-28 06:26:10|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7250.9|7244.9|2
1648448780000|2022-03-28 06:26:20|7250.9|7244.9|7251.4|7245.4|7251.4|7245.4|7250.9|7244.9|0
1648448790000|2022-03-28 06:26:30|7251.2|7245.2|7251.7|7245.7|7251.7|7245.7|7251.2|7245.2|0
1648448800000|2022-03-28 06:26:40|7252.2|7246.2|7252.7|7246.7|7252.9|7246.9|7252.2|7246.2|1
1648448810000|2022-03-28 06:26:50|7251.7|7245.7|7251.7|7245.7|7252.4|7246.4|7251.7|7245.7|1
1648448820000|2022-03-28 06:27:00|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|7250.9|7244.9|1
1648448840000|2022-03-28 06:27:20|7251.9|7245.9|7252.4|7246.4|7252.7|7246.7|7251.9|7245.9|5
1648448860000|2022-03-28 06:27:40|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1648448880000|2022-03-28 06:28:00|7252.2|7246.2|7252.2|7246.2|7252.4|7246.4|7252.2|7246.2|5
1648448890000|2022-03-28 06:28:10|7252|7246|7251.9|7245.9|7252|7246|7251.7|7245.7|0
1648448900000|2022-03-28 06:28:20|7252.5|7246.5|7252.9|7246.9|7253.9|7247.9|7252.5|7246.5|2
1648448920000|2022-03-28 06:28:40|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|0
1648448940000|2022-03-28 06:29:00|7253.7|7247.7|7251.7|7245.7|7254.5|7248.5|7251.7|7245.7|4
1648448950000|2022-03-28 06:29:10|7251.5|7245.5|7251|7245|7252|7246|7250.5|7244.5|3
1648448960000|2022-03-28 06:29:20|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|0
1648448970000|2022-03-28 06:29:30|7251.5|7245.5|7252.2|7246.2|7252.2|7246.2|7251.5|7245.5|0
1648448980000|2022-03-28 06:29:40|7253.2|7247.2|7253|7247|7253.2|7247.2|7253|7247|0
1648448990000|2022-03-28 06:29:50|7252.7|7246.7|7252.7|7246.7|7253|7247|7252.7|7246.7|0
1648449010000|2022-03-28 06:30:10|7253|7247|7251.7|7245.7|7253|7247|7251.7|7245.7|0
1648449020000|2022-03-28 06:30:20|7251|7245|7250.7|7244.7|7252|7246|7250.7|7244.7|8
1648449030000|2022-03-28 06:30:30|7250|7244|7250|7244|7250|7244|7250|7244|5
1648449040000|2022-03-28 06:30:40|7249.7|7243.7|7247.2|7241.2|7249.7|7243.7|7247.2|7241.2|10
1648449050000|2022-03-28 06:30:50|7247|7241|7246.5|7240.5|7247|7241|7246.5|7240.5|0
1648449060000|2022-03-28 06:31:00|7247|7241|7247|7241|7247|7241|7247|7241|2
1648449070000|2022-03-28 06:31:10|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7247|7241|0
1648449080000|2022-03-28 06:31:20|7247|7241|7247|7241|7247|7241|7247|7241|0
1648449100000|2022-03-28 06:31:40|7247.5|7241.5|7248.2|7242.2|7248.2|7242.2|7247.5|7241.5|1
1648449120000|2022-03-28 06:32:00|7247.7|7241.7|7246|7240|7248.3|7242.3|7246|7240|1
1648449130000|2022-03-28 06:32:10|7245.7|7239.7|7245.7|7239.7|7245.7|7239.7|7245.5|7239.5|2
1648449140000|2022-03-28 06:32:20|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|2
1648449150000|2022-03-28 06:32:30|7246.2|7240.2|7246.2|7240.2|7246.2|7240.2|7246.2|7240.2|0
1648449160000|2022-03-28 06:32:40|7246.5|7240.5|7247.7|7241.7|7247.7|7241.7|7246.5|7240.5|4
1648449170000|2022-03-28 06:32:50|7248|7242|7248|7242|7248|7242|7248|7242|0
1648449180000|2022-03-28 06:33:00|7248.5|7242.5|7249.9|7243.9|7250.2|7244.2|7248.5|7242.5|2
1648449190000|2022-03-28 06:33:10|7250.7|7244.7|7251|7245|7251.2|7245.2|7250.7|7244.7|0
1648449200000|2022-03-28 06:33:20|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|0
1648449210000|2022-03-28 06:33:30|7250.7|7244.7|7251|7245|7251|7245|7250.7|7244.7|0
1648449220000|2022-03-28 06:33:40|7250.7|7244.7|7251|7245|7251|7245|7250.7|7244.7|0
1648449230000|2022-03-28 06:33:50|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|7250.9|7244.9|0
1648449240000|2022-03-28 06:34:00|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7250.9|7244.9|0
1648449270000|2022-03-28 06:34:30|7250.9|7244.9|7251.2|7245.2|7251.2|7245.2|7250.9|7244.9|0
1648449280000|2022-03-28 06:34:40|7251.7|7245.7|7251.9|7245.9|7252.2|7246.2|7251.7|7245.7|0
1648449290000|2022-03-28 06:34:50|||||||||1
1648449300000|2022-03-28 06:35:00|7251.7|7245.7|7251.2|7245.2|7251.7|7245.7|7251.2|7245.2|1
1648449310000|2022-03-28 06:35:10|7250.7|7244.7|7250.2|7244.2|7250.7|7244.7|7250|7244|0
1648449320000|2022-03-28 06:35:20|7249.9|7243.9|7248.5|7242.5|7249.9|7243.9|7248.5|7242.5|0
1648449330000|2022-03-28 06:35:30|7248.7|7242.7|7249|7243|7249|7243|7248.7|7242.7|0
1648449350000|2022-03-28 06:35:50|7249.2|7243.2|7249.7|7243.7|7249.7|7243.7|7249.2|7243.2|2
1648449360000|2022-03-28 06:36:00|7249.5|7243.5|7249.2|7243.2|7249.5|7243.5|7249.2|7243.2|0
1648449380000|2022-03-28 06:36:20|7249.7|7243.7|7250.7|7244.7|7250.7|7244.7|7249.7|7243.7|3
1648449430000|2022-03-28 06:37:10|7251|7245|7251.5|7245.5|7251.5|7245.5|7251|7245|0
1648449450000|2022-03-28 06:37:30|||||||||1
1648449490000|2022-03-28 06:38:10|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|0
1648449500000|2022-03-28 06:38:20|7251.5|7245.5|7254.5|7248.5|7254.5|7248.5|7251.5|7245.5|3
1648449520000|2022-03-28 06:38:40|7254|7248|7254|7248|7254|7248|7254|7248|0
1648449550000|2022-03-28 06:39:10|7253.7|7247.7|7252.5|7246.5|7253.7|7247.7|7252.5|7246.5|0
1648449560000|2022-03-28 06:39:20|7252|7246|7254.5|7248.5|7254.5|7248.5|7251.5|7245.5|4
1648449590000|2022-03-28 06:39:50|7256|7250|7256|7250|7256|7250|7255.7|7249.7|1
1648449600000|2022-03-28 06:40:00|7255.7|7249.7|7254.2|7248.2|7255.7|7249.7|7254.2|7248.2|1
1648449620000|2022-03-28 06:40:20|||||||||1
1648449640000|2022-03-28 06:40:40|7254.5|7248.5|7257.7|7251.7|7257.7|7251.7|7254.5|7248.5|4
1648449650000|2022-03-28 06:40:50|7258.4|7252.4|7258.2|7252.2|7258.4|7252.4|7258|7252|2
1648449660000|2022-03-28 06:41:00|7258|7252|7259.4|7253.4|7259.6|7253.6|7258|7252|2
1648449670000|2022-03-28 06:41:10|7259.6|7253.6|7259.2|7253.2|7259.6|7253.6|7259.2|7253.2|0
1648449680000|2022-03-28 06:41:20|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|1
1648449690000|2022-03-28 06:41:30|7258.9|7252.9|7258|7252|7258.9|7252.9|7257.7|7251.7|2
1648449700000|2022-03-28 06:41:40|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|0
1648449710000|2022-03-28 06:41:50|7258|7252|7257.7|7251.7|7258.2|7252.2|7257.7|7251.7|1
1648449720000|2022-03-28 06:42:00|7257.5|7251.5|7256.5|7250.5|7257.5|7251.5|7256.5|7250.5|2
1648449730000|2022-03-28 06:42:10|7256.2|7250.2|7255.7|7249.7|7256.2|7250.2|7255.7|7249.7|0
1648449750000|2022-03-28 06:42:30|7255.5|7249.5|7255.7|7249.7|7255.7|7249.7|7255.5|7249.5|0
1648449760000|2022-03-28 06:42:40|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1648449770000|2022-03-28 06:42:50|7255.7|7249.7|7255.7|7249.7|7256|7250|7255.5|7249.5|1
1648449780000|2022-03-28 06:43:00|7256|7250|7255.7|7249.7|7256|7250|7255.5|7249.5|3
1648449790000|2022-03-28 06:43:10|7255.5|7249.5|7257|7251|7257|7251|7255.5|7249.5|1
1648449830000|2022-03-28 06:43:50|7256.5|7250.5|7257.7|7251.7|7257.7|7251.7|7256.5|7250.5|0
1648449840000|2022-03-28 06:44:00|7257.2|7251.2|7258.2|7252.2|7258.5|7252.5|7257|7251|7
1648449850000|2022-03-28 06:44:10|7257.4|7251.4|7258|7252|7258|7252|7257.4|7251.4|0
1648449880000|2022-03-28 06:44:40|7256.7|7250.7|7257.7|7251.7|7257.7|7251.7|7256.7|7250.7|0
1648449890000|2022-03-28 06:44:50|7257|7251|7257|7251|7257.5|7251.5|7256.7|7250.7|0
1648449900000|2022-03-28 06:45:00|7256.7|7250.7|7256.5|7250.5|7257|7251|7256.5|7250.5|0
1648449910000|2022-03-28 06:45:10|7257|7251|7256|7250|7257|7251|7255.4|7249.4|0
1648449920000|2022-03-28 06:45:20|7257|7251|7257|7251|7257|7251|7257|7251|0
1648449930000|2022-03-28 06:45:30|7256|7250|7256.7|7250.7|7256.7|7250.7|7256|7250|0
1648449940000|2022-03-28 06:45:40|7256|7250|7256|7250|7256|7250|7255.5|7249.5|0
1648449950000|2022-03-28 06:45:50|7255.7|7249.7|7255.7|7249.7|7256.7|7250.7|7255.7|7249.7|1
1648449960000|2022-03-28 06:46:00|7257|7251|7256.2|7250.2|7258.8|7252.8|7256.2|7250.2|3
1648449970000|2022-03-28 06:46:10|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|7257.7|7251.7|0
1648449990000|2022-03-28 06:46:30|7257|7251|7256.5|7250.5|7257.3|7251.3|7255.5|7249.5|1
1648450000000|2022-03-28 06:46:40|7256.7|7250.7|7255.7|7249.7|7256.7|7250.7|7255.7|7249.7|0
1648450010000|2022-03-28 06:46:50|7256|7250|7256|7250|7256|7250|7256|7250|0
1648450020000|2022-03-28 06:47:00|7256.2|7250.2|7256|7250|7256.5|7250.5|7255.5|7249.5|1
1648450030000|2022-03-28 06:47:10|7256.2|7250.2|7255.7|7249.7|7256.2|7250.2|7255.7|7249.7|0
1648450040000|2022-03-28 06:47:20|7256.7|7250.7|7255.2|7249.2|7256.7|7250.7|7255|7249|0
1648450050000|2022-03-28 06:47:30|7255|7249|7255.2|7249.2|7255.2|7249.2|7255|7249|0
1648450060000|2022-03-28 06:47:40|7255|7249|7255|7249|7255.2|7249.2|7255|7249|0
1648450070000|2022-03-28 06:47:50|7255.2|7249.2|7255|7249|7255.2|7249.2|7255|7249|1
1648450080000|2022-03-28 06:48:00|7255.2|7249.2|7253.7|7247.7|7255.2|7249.2|7253.7|7247.7|1
1648450090000|2022-03-28 06:48:10|7253.5|7247.5|7253|7247|7253.5|7247.5|7253|7247|0
1648450100000|2022-03-28 06:48:20|7253.2|7247.2|7253|7247|7253.2|7247.2|7253|7247|0
1648450150000|2022-03-28 06:49:10|7252.7|7246.7|7249|7243|7252.7|7246.7|7249|7243|1
1648450170000|2022-03-28 06:49:30|7248.7|7242.7|7249.2|7243.2|7249.2|7243.2|7248.7|7242.7|1
1648450190000|2022-03-28 06:49:50|7249|7243|7249|7243|7249|7243|7249|7243|1
1648450210000|2022-03-28 06:50:10|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|2
1648450220000|2022-03-28 06:50:20|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|0
1648450400000|2022-03-28 06:53:20|7250.2|7244.2|7250.2|7244.2|7250.2|7244.2|7250|7244|1
1648450410000|2022-03-28 06:53:30|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|7250.4|7244.4|0
1648450430000|2022-03-28 06:53:50|7250.2|7244.2|7249.7|7243.7|7250.2|7244.2|7249.7|7243.7|1
1648450440000|2022-03-28 06:54:00|7250.2|7244.2|7250.4|7244.4|7250.4|7244.4|7250.2|7244.2|0
1648450450000|2022-03-28 06:54:10|7250.7|7244.7|7250.4|7244.4|7250.9|7244.9|7250.4|7244.4|0
1648450460000|2022-03-28 06:54:20|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|0
1648450470000|2022-03-28 06:54:30|7250.4|7244.4|7250.9|7244.9|7250.9|7244.9|7250.4|7244.4|0
1648450490000|2022-03-28 06:54:50|7251.4|7245.4|7250.9|7244.9|7251.4|7245.4|7250.7|7244.7|0
1648450500000|2022-03-28 06:55:00|7251.2|7245.2|7250.9|7244.9|7251.4|7245.4|7250.9|7244.9|0
1648450510000|2022-03-28 06:55:10|7250.4|7244.4|7251.9|7245.9|7251.9|7245.9|7249.7|7243.7|3
1648450520000|2022-03-28 06:55:20|7253.4|7247.4|7252.4|7246.4|7253.4|7247.4|7252.4|7246.4|0
1648450540000|2022-03-28 06:55:40|7252.9|7246.9|7253.4|7247.4|7253.4|7247.4|7252.9|7246.9|1
1648450560000|2022-03-28 06:56:00|7252.9|7246.9|7253.4|7247.4|7253.4|7247.4|7252.9|7246.9|0
1648450570000|2022-03-28 06:56:10|7253.9|7247.9|7253.4|7247.4|7253.9|7247.9|7253.4|7247.4|1
1648450580000|2022-03-28 06:56:20|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|7253.9|7247.9|0
1648450590000|2022-03-28 06:56:30|7253.7|7247.7|7253.4|7247.4|7253.7|7247.7|7253.4|7247.4|0
1648450620000|2022-03-28 06:57:00|7253.7|7247.7|7253.4|7247.4|7253.7|7247.7|7253.4|7247.4|0
1648450630000|2022-03-28 06:57:10|7253.7|7247.7|7253.9|7247.9|7253.9|7247.9|7253.4|7247.4|0
1648450640000|2022-03-28 06:57:20|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|0
1648450650000|2022-03-28 06:57:30|7253.4|7247.4|7253.2|7247.2|7253.4|7247.4|7253.2|7247.2|0
1648450690000|2022-03-28 06:58:10|7252.9|7246.9|7252.7|7246.7|7252.9|7246.9|7252.7|7246.7|0
1648450710000|2022-03-28 06:58:30|7252.2|7246.2|7253.7|7247.7|7253.7|7247.7|7252.2|7246.2|1
1648450740000|2022-03-28 06:59:00|7253.2|7247.2|7252.7|7246.7|7253.2|7247.2|7252.7|7246.7|0
1648450770000|2022-03-28 06:59:30|7252.4|7246.4|7250.7|7244.7|7252.4|7246.4|7250.7|7244.7|2
1648450780000|2022-03-28 06:59:40|7251.2|7245.2|7250.9|7244.9|7251.7|7245.7|7250|7244|1
1648450790000|2022-03-28 06:59:50|7250.7|7244.7|7251.2|7245.2|7251.2|7245.2|7250.7|7244.7|0
1648450800000|2022-03-28 07:00:00|7250.2|7244.2|7248.2|7242.2|7250.2|7244.2|7248.2|7242.2|0
1648450860000|2022-03-28 07:01:00|7248.4|7242.4|7247.9|7241.9|7248.4|7242.4|7247.9|7241.9|0
1648450870000|2022-03-28 07:01:10|||||||||1
1648450880000|2022-03-28 07:01:20|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|0
1648450890000|2022-03-28 07:01:30|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|1
1648450910000|2022-03-28 07:01:50|7248.4|7242.4|7247.9|7241.9|7248.4|7242.4|7247.9|7241.9|1
1648450920000|2022-03-28 07:02:00|7248.4|7242.4|7247.9|7241.9|7248.4|7242.4|7247.9|7241.9|1
1648450930000|2022-03-28 07:02:10|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|0
1648450940000|2022-03-28 07:02:20|7247.9|7241.9|7248.2|7242.2|7248.2|7242.2|7247.9|7241.9|0
1648450970000|2022-03-28 07:02:50|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|1
1648451010000|2022-03-28 07:03:30|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|7248.2|7242.2|0
1648451020000|2022-03-28 07:03:40|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|7248.4|7242.4|0
1648451040000|2022-03-28 07:04:00|7250.7|7244.7|7250.9|7244.9|7250.9|7244.9|7250.4|7244.4|3
1648451050000|2022-03-28 07:04:10|7250.7|7244.7|7250.4|7244.4|7250.9|7244.9|7250.4|7244.4|1
1648451060000|2022-03-28 07:04:20|7250.7|7244.7|7250.9|7244.9|7250.9|7244.9|7250.7|7244.7|0
1648451070000|2022-03-28 07:04:30|7251.2|7245.2|7252.9|7246.9|7252.9|7246.9|7251.2|7245.2|1
1648451090000|2022-03-28 07:04:50|7252.4|7246.4|7251.9|7245.9|7252.4|7246.4|7251.9|7245.9|0
1648451100000|2022-03-28 07:05:00|7252.4|7246.4|7251.9|7245.9|7252.7|7246.7|7251.9|7245.9|1
1648451120000|2022-03-28 07:05:20|7251.4|7245.4|7250.9|7244.9|7251.4|7245.4|7250.9|7244.9|0
1648451130000|2022-03-28 07:05:30|7250.7|7244.7|7250.4|7244.4|7250.7|7244.7|7250.4|7244.4|0
1648451140000|2022-03-28 07:05:40|||||||||1
1648451160000|2022-03-28 07:06:00|7250.2|7244.2|7250|7244|7250.2|7244.2|7250|7244|0
1648451170000|2022-03-28 07:06:10|7249.7|7243.7|7249.5|7243.5|7249.7|7243.7|7249.5|7243.5|1
1648451190000|2022-03-28 07:06:30|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|0
1648451210000|2022-03-28 07:06:50|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|7249.2|7243.2|0
1648451220000|2022-03-28 07:07:00|7248.7|7242.7|7248.5|7242.5|7248.7|7242.7|7248.5|7242.5|1
1648451230000|2022-03-28 07:07:10|7248.2|7242.2|7248.2|7242.2|7248.7|7242.7|7248.2|7242.2|2
1648451250000|2022-03-28 07:07:30|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|3
1648451260000|2022-03-28 07:07:40|7251.2|7245.2|7250.7|7244.7|7251.2|7245.2|7250.7|7244.7|1
1648451270000|2022-03-28 07:07:50|7251.4|7245.4|7251.2|7245.2|7251.4|7245.4|7251.2|7245.2|1
1648451280000|2022-03-28 07:08:00|7250.9|7244.9|7251|7245|7251|7245|7250.7|7244.7|1
1648451300000|2022-03-28 07:08:20|7250.7|7244.7|7250.5|7244.5|7250.7|7244.7|7250.5|7244.5|0
1648451310000|2022-03-28 07:08:30|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|0
1648451320000|2022-03-28 07:08:40|7250.5|7244.5|7250.2|7244.2|7250.5|7244.5|7250.2|7244.2|0
1648451340000|2022-03-28 07:09:00|7250|7244|7250.2|7244.2|7250.2|7244.2|7250|7244|1
1648451350000|2022-03-28 07:09:10|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|0
1648451370000|2022-03-28 07:09:30|7250.2|7244.2|7249|7243|7250.2|7244.2|7249|7243|0
1648451380000|2022-03-28 07:09:40|7250|7244|7249|7243|7250|7244|7249|7243|2
1648451400000|2022-03-28 07:10:00|7249.5|7243.5|7250.2|7244.2|7250.2|7244.2|7249.5|7243.5|1
1648451410000|2022-03-28 07:10:10|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|1
1648451420000|2022-03-28 07:10:20|7250|7244|7250|7244|7250|7244|7250|7244|0
1648451450000|2022-03-28 07:10:50|7250.2|7244.2|7250.7|7244.7|7250.7|7244.7|7250.2|7244.2|3
1648451460000|2022-03-28 07:11:00|7252.5|7246.5|7252.2|7246.2|7252.5|7246.5|7251.2|7245.2|2
1648451490000|2022-03-28 07:11:30|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|0
1648451500000|2022-03-28 07:11:40|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1648451510000|2022-03-28 07:11:50|7251.2|7245.2|7252.5|7246.5|7252.5|7246.5|7251.2|7245.2|1
1648451520000|2022-03-28 07:12:00|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1648451530000|2022-03-28 07:12:10|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|7252.5|7246.5|1
1648451550000|2022-03-28 07:12:30|7252.7|7246.7|7252.7|7246.7|7253|7247|7252.7|7246.7|0
1648451560000|2022-03-28 07:12:40|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|2
1648451570000|2022-03-28 07:12:50|7253|7247|7253.2|7247.2|7253.2|7247.2|7253|7247|1
1648451600000|2022-03-28 07:13:20|7252.5|7246.5|7252.2|7246.2|7252.5|7246.5|7252.2|7246.2|0
1648451610000|2022-03-28 07:13:30|7252.5|7246.5|7251.7|7245.7|7252.5|7246.5|7251.7|7245.7|0
1648451620000|2022-03-28 07:13:40|7252|7246|7251.5|7245.5|7252|7246|7251.5|7245.5|1
1648451650000|2022-03-28 07:14:10|7251.7|7245.7|7253.2|7247.2|7253.2|7247.2|7251.7|7245.7|3
1648451670000|2022-03-28 07:14:30|7253|7247|7253|7247|7253|7247|7253|7247|0
1648451680000|2022-03-28 07:14:40|7252.7|7246.7|7252|7246|7252.7|7246.7|7252|7246|0
1648451700000|2022-03-28 07:15:00|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1648451710000|2022-03-28 07:15:10|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|7251.2|7245.2|0
1648451720000|2022-03-28 07:15:20|7251.5|7245.5|7253|7247|7253|7247|7251.5|7245.5|3
1648451740000|2022-03-28 07:15:40|7252.7|7246.7|7252.2|7246.2|7252.7|7246.7|7252.2|7246.2|0
1648451750000|2022-03-28 07:15:50|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|7251.7|7245.7|0
1648451780000|2022-03-28 07:16:20|7253|7247|7253|7247|7253|7247|7253|7247|2
1648451790000|2022-03-28 07:16:30|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|7253.2|7247.2|0
1648451800000|2022-03-28 07:16:40|7253.7|7247.7|7254|7248|7254|7248|7253.7|7247.7|1
1648451820000|2022-03-28 07:17:00|7253.7|7247.7|7253.2|7247.2|7254|7248|7253|7247|2
1648451830000|2022-03-28 07:17:10|7253.5|7247.5|7252.7|7246.7|7253.5|7247.5|7252.7|7246.7|0
1648451860000|2022-03-28 07:17:40|7252.5|7246.5|7253.5|7247.5|7253.5|7247.5|7251.5|7245.5|3
1648451880000|2022-03-28 07:18:00|7254|7248|7257.8|7251.8|7257.8|7251.8|7252.3|7246.3|7
1648451890000|2022-03-28 07:18:10|7258|7252|7258.8|7252.8|7259|7253|7258|7252|2
1648451900000|2022-03-28 07:18:20|7258.5|7252.5|7258.3|7252.3|7258.5|7252.5|7258.3|7252.3|0
1648451910000|2022-03-28 07:18:30|7257.8|7251.8|7257.3|7251.3|7257.8|7251.8|7257.3|7251.3|2
1648451920000|2022-03-28 07:18:40|7259.3|7253.3|7259|7253|7259.3|7253.3|7259|7253|1
1648451930000|2022-03-28 07:18:50|7259.3|7253.3|7261.5|7255.5|7262|7256|7259.3|7253.3|2
1648451940000|2022-03-28 07:19:00|7261.8|7255.8|7263.5|7257.5|7263.5|7257.5|7261.8|7255.8|1
1648451950000|2022-03-28 07:19:10|7263.3|7257.3|7263|7257|7263.3|7257.3|7263|7257|0
1648451970000|2022-03-28 07:19:30|7266|7260|7265|7259|7266|7260|7265|7259|2
1648451980000|2022-03-28 07:19:40|7265.5|7259.5|7266|7260|7266|7260|7265.5|7259.5|0
1648451990000|2022-03-28 07:19:50|7265|7259|7265|7259|7265.5|7259.5|7265|7259|0
1648452000000|2022-03-28 07:20:00|7264.8|7258.8|7265.3|7259.3|7265.3|7259.3|7264.5|7258.5|0
1648452010000|2022-03-28 07:20:10|7265|7259|7265.5|7259.5|7265.5|7259.5|7264.5|7258.5|0
1648452030000|2022-03-28 07:20:30|7266|7260|7266.5|7260.5|7266.5|7260.5|7266|7260|1
1648452040000|2022-03-28 07:20:40|7267|7261|7266|7260|7267|7261|7265.5|7259.5|6
1648452050000|2022-03-28 07:20:50|7265.8|7259.8|7265.5|7259.5|7265.8|7259.8|7265.5|7259.5|0
1648452060000|2022-03-28 07:21:00|7265|7259|7264|7258|7265|7259|7264|7258|2
1648452070000|2022-03-28 07:21:10|7263.8|7257.8|7261.8|7255.8|7263.8|7257.8|7261.5|7255.5|0
1648452080000|2022-03-28 07:21:20|7261.3|7255.3|7261|7255|7261.3|7255.3|7261|7255|0
1648452120000|2022-03-28 07:22:00|7261.2|7255.2|7261|7255|7261.2|7255.2|7261|7255|1
1648452170000|2022-03-28 07:22:50|7260.5|7254.5|7261|7255|7261|7255|7260.5|7254.5|1
1648452180000|2022-03-28 07:23:00|7261.3|7255.3|7261.3|7255.3|7261.8|7255.8|7261|7255|1
1648452190000|2022-03-28 07:23:10|7261.5|7255.5|7261.5|7255.5|7261.5|7255.5|7261.5|7255.5|0
1648452210000|2022-03-28 07:23:30|7262|7256|7261.5|7255.5|7262|7256|7261.5|7255.5|0
1648452240000|2022-03-28 07:24:00|7261|7255|7260.5|7254.5|7261|7255|7260|7254|1
1648452280000|2022-03-28 07:24:40|7260|7254|7259.8|7253.8|7260|7254|7259.8|7253.8|0
1648452290000|2022-03-28 07:24:50|7259.5|7253.5|7258.8|7252.8|7259.5|7253.5|7258.8|7252.8|1
1648452300000|2022-03-28 07:25:00|7261|7255|7264|7258|7264|7258|7261|7255|5
1648452310000|2022-03-28 07:25:10|7263.7|7257.7|7262.2|7256.2|7263.7|7257.7|7261.7|7255.7|0
1648452320000|2022-03-28 07:25:20|7261.7|7255.7|7263|7257|7263.3|7257.3|7261.7|7255.7|0
1648452330000|2022-03-28 07:25:30|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|0
1648452340000|2022-03-28 07:25:40|7262|7256|7262|7256|7262|7256|7262|7256|0
1648452350000|2022-03-28 07:25:50|7262.2|7256.2|7262|7256|7263|7257|7261.8|7255.8|2
1648452370000|2022-03-28 07:26:10|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|7261.7|7255.7|0
1648452390000|2022-03-28 07:26:30|7262|7256|7262.2|7256.2|7262.2|7256.2|7262|7256|0
1648452430000|2022-03-28 07:27:10|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|0
1648452440000|2022-03-28 07:27:20|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|7262.3|7256.3|1
1648452450000|2022-03-28 07:27:30|7262|7256|7262.5|7256.5|7264|7258|7262|7256|2
1648452460000|2022-03-28 07:27:40|7262.8|7256.8|7262.3|7256.3|7262.8|7256.8|7261.8|7255.8|1
1648452480000|2022-03-28 07:28:00|7262.8|7256.8|7262.3|7256.3|7262.8|7256.8|7262.3|7256.3|0
1648452490000|2022-03-28 07:28:10|7263.5|7257.5|7262.3|7256.3|7263.5|7257.5|7262.3|7256.3|0
1648452510000|2022-03-28 07:28:30|7262|7256|7261.5|7255.5|7262|7256|7261.5|7255.5|0
1648452520000|2022-03-28 07:28:40|7261.7|7255.7|7262|7256|7262|7256|7261.7|7255.7|0
1648452550000|2022-03-28 07:29:10|7262.3|7256.3|7260|7254|7262.3|7256.3|7260|7254|1
1648452560000|2022-03-28 07:29:20|7259.5|7253.5|7259.5|7253.5|7259.8|7253.8|7259.3|7253.3|1
1648452570000|2022-03-28 07:29:30|7259.8|7253.8|7260|7254|7260|7254|7259.8|7253.8|1
1648452590000|2022-03-28 07:29:50|7259.8|7253.8|7259.2|7253.2|7260|7254|7259.2|7253.2|0
1648452600000|2022-03-28 07:30:00|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|7258.5|7252.5|0
1648452610000|2022-03-28 07:30:10|7258.5|7252.5|7258.5|7252.5|7259.2|7253.2|7258.5|7252.5|1
1648452620000|2022-03-28 07:30:20|7258.7|7252.7|7260|7254|7260|7254|7258.7|7252.7|2
1648452630000|2022-03-28 07:30:30|7260.5|7254.5|7259.2|7253.2|7260.5|7254.5|7259.2|7253.2|0
1648452650000|2022-03-28 07:30:50|7259|7253|7259|7253|7259|7253|7259|7253|0
1648452680000|2022-03-28 07:31:20|7258.7|7252.7|7258.5|7252.5|7258.7|7252.7|7258.5|7252.5|0
1648452690000|2022-03-28 07:31:30|7258.2|7252.2|7258.5|7252.5|7258.5|7252.5|7258.2|7252.2|0
1648452700000|2022-03-28 07:31:40|7258.2|7252.2|7257.7|7251.7|7258.2|7252.2|7257.7|7251.7|0
1648452710000|2022-03-28 07:31:50|7257.5|7251.5|7256.2|7250.2|7257.5|7251.5|7256.2|7250.2|0
1648452720000|2022-03-28 07:32:00|7255.9|7249.9|7255.2|7249.2|7255.9|7249.9|7255.2|7249.2|1
1648452740000|2022-03-28 07:32:20|7254.7|7248.7|7254.5|7248.5|7254.7|7248.7|7254.5|7248.5|0
1648452750000|2022-03-28 07:32:30|7254.2|7248.2|7255|7249|7255|7249|7254.2|7248.2|1
1648452760000|2022-03-28 07:32:40|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|0
1648452810000|2022-03-28 07:33:30|7255.4|7249.4|7255.2|7249.2|7255.4|7249.4|7255.2|7249.2|1
1648452850000|2022-03-28 07:34:10|7255.4|7249.4|7257.7|7251.7|7258.2|7252.2|7255.4|7249.4|2
1648452870000|2022-03-28 07:34:30|7257.4|7251.4|7257.4|7251.4|7257.4|7251.4|7257.4|7251.4|0
1648452880000|2022-03-28 07:34:40|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|7257.2|7251.2|0
1648452890000|2022-03-28 07:34:50|7257.9|7251.9|7257.4|7251.4|7257.9|7251.9|7257.4|7251.4|0
1648452900000|2022-03-28 07:35:00|7257.9|7251.9|7257.4|7251.4|7257.9|7251.9|7257.2|7251.2|1
1648452910000|2022-03-28 07:35:10|7257.9|7251.9|7257.7|7251.7|7257.9|7251.9|7257.7|7251.7|0
1648452930000|2022-03-28 07:35:30|7257.6|7251.6|7257.9|7251.9|7257.9|7251.9|7257.4|7251.4|0
1648452950000|2022-03-28 07:35:50|7257.6|7251.6|7257.6|7251.6|7257.6|7251.6|7257.4|7251.4|0
1648452960000|2022-03-28 07:36:00|7257.9|7251.9|7259.1|7253.1|7259.1|7253.1|7257.9|7251.9|0
1648452970000|2022-03-28 07:36:10|7258.4|7252.4|7258.1|7252.1|7258.4|7252.4|7258.1|7252.1|6
1648452980000|2022-03-28 07:36:20|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|0
1648452990000|2022-03-28 07:36:30|7257.6|7251.6|7258.9|7252.9|7259.4|7253.4|7257.6|7251.6|1
1648453000000|2022-03-28 07:36:40|7258.6|7252.6|7258.9|7252.9|7258.9|7252.9|7258.4|7252.4|1
1648453010000|2022-03-28 07:36:50|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|0
1648453020000|2022-03-28 07:37:00|7258.6|7252.6|7259.1|7253.1|7259.1|7253.1|7258.6|7252.6|0
1648453050000|2022-03-28 07:37:30|||||||||9
1648453060000|2022-03-28 07:37:40|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1648453070000|2022-03-28 07:37:50|7259.6|7253.6|7259.1|7253.1|7259.6|7253.6|7259.1|7253.1|0
1648453080000|2022-03-28 07:38:00|||||||||1
1648453100000|2022-03-28 07:38:20|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1648453140000|2022-03-28 07:39:00|7259.1|7253.1|7259.4|7253.4|7259.4|7253.4|7258.9|7252.9|0
1648453150000|2022-03-28 07:39:10|7258.9|7252.9|7259.1|7253.1|7259.9|7253.9|7258.9|7252.9|1
1648453160000|2022-03-28 07:39:20|7258.9|7252.9|7258.6|7252.6|7258.9|7252.9|7258.4|7252.4|1
1648453170000|2022-03-28 07:39:30|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|0
1648453200000|2022-03-28 07:40:00|7259.2|7253.2|7259.4|7253.4|7259.4|7253.4|7259.2|7253.2|1
1648453260000|2022-03-28 07:41:00|7259.2|7253.2|7258.9|7252.9|7259.4|7253.4|7258.9|7252.9|1
1648453290000|2022-03-28 07:41:30|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|7258.4|7252.4|2
1648453310000|2022-03-28 07:41:50|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7258.9|7252.9|2
1648453330000|2022-03-28 07:42:10|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|0
1648453340000|2022-03-28 07:42:20|7257.6|7251.6|7257.7|7251.7|7257.7|7251.7|7256.4|7250.4|0
1648453350000|2022-03-28 07:42:30|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|0
1648453360000|2022-03-28 07:42:40|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7258.9|7252.9|0
1648453370000|2022-03-28 07:42:50|7259.9|7253.9|7260.4|7254.4|7261.2|7255.2|7259.9|7253.9|0
1648453380000|2022-03-28 07:43:00|7261.2|7255.2|7260.7|7254.7|7261.2|7255.2|7260.5|7254.5|1
1648453390000|2022-03-28 07:43:10|7261|7255|7261.7|7255.7|7261.7|7255.7|7261|7255|1
1648453410000|2022-03-28 07:43:30|7261.5|7255.5|7261|7255|7261.5|7255.5|7261|7255|0
1648453460000|2022-03-28 07:44:20|7260.5|7254.5|7260.7|7254.7|7260.7|7254.7|7260.5|7254.5|0
1648453470000|2022-03-28 07:44:30|7260.5|7254.5|7260.2|7254.2|7260.5|7254.5|7260.2|7254.2|0
1648453490000|2022-03-28 07:44:50|7260|7254|7259|7253|7260|7254|7259|7253|0
1648453500000|2022-03-28 07:45:00|7259.2|7253.2|7259.5|7253.5|7259.5|7253.5|7259.2|7253.2|0
1648453510000|2022-03-28 07:45:10|7259.2|7253.2|7258.7|7252.7|7259.2|7253.2|7258.7|7252.7|0
1648453530000|2022-03-28 07:45:30|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|7258.2|7252.2|0
1648453550000|2022-03-28 07:45:50|7258.5|7252.5|7260.9|7254.9|7260.9|7254.9|7258.5|7252.5|1
1648453560000|2022-03-28 07:46:00|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|7260.4|7254.4|1
1648453570000|2022-03-28 07:46:10|7262.3|7256.3|7260.5|7254.5|7262.3|7256.3|7260|7254|2
1648453580000|2022-03-28 07:46:20|7260|7254|7259.5|7253.5|7260|7254|7259.5|7253.5|0
1648453590000|2022-03-28 07:46:30|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|7260.7|7254.7|1
1648453610000|2022-03-28 07:46:50|7260.5|7254.5|7259.2|7253.2|7260.5|7254.5|7259.2|7253.2|0
1648453620000|2022-03-28 07:47:00|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|7259.5|7253.5|0
1648453640000|2022-03-28 07:47:20|7259.4|7253.4|7259|7253|7259.4|7253.4|7259|7253|0
1648453650000|2022-03-28 07:47:30|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|0
1648453660000|2022-03-28 07:47:40|7258.9|7252.9|7260.5|7254.5|7261.2|7255.2|7258.9|7252.9|0
1648453670000|2022-03-28 07:47:50|7260|7254|7260|7254|7260|7254|7260|7254|0
1648453680000|2022-03-28 07:48:00|7260.2|7254.2|7261.5|7255.5|7261.5|7255.5|7260.2|7254.2|1
1648453690000|2022-03-28 07:48:10|7260.7|7254.7|7260|7254|7260.7|7254.7|7260|7254|0
1648453740000|2022-03-28 07:49:00|7259.7|7253.7|7259|7253|7259.7|7253.7|7259|7253|1
1648453750000|2022-03-28 07:49:10|7258.7|7252.7|7256.7|7250.7|7258.7|7252.7|7256.7|7250.7|1
1648453810000|2022-03-28 07:50:10|7256.4|7250.4|7254.9|7248.9|7256.4|7250.4|7254.9|7248.9|0
1648453820000|2022-03-28 07:50:20|7254.4|7248.4|7254.7|7248.7|7254.7|7248.7|7254.2|7248.2|0
1648453850000|2022-03-28 07:50:50|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|0
1648453860000|2022-03-28 07:51:00|7254.9|7248.9|7255.2|7249.2|7255.9|7249.9|7254.9|7248.9|1
1648453890000|2022-03-28 07:51:30|7255.4|7249.4|7254.7|7248.7|7255.4|7249.4|7254.7|7248.7|2
1648453900000|2022-03-28 07:51:40|7253.9|7247.9|7253.2|7247.2|7253.9|7247.9|7253.2|7247.2|0
1648453910000|2022-03-28 07:51:50|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1648453930000|2022-03-28 07:52:10|7253.4|7247.4|7253.9|7247.9|7253.9|7247.9|7253.2|7247.2|0
1648453940000|2022-03-28 07:52:20|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|0
1648453950000|2022-03-28 07:52:30|7254.9|7248.9|7255.2|7249.2|7255.2|7249.2|7254.9|7248.9|0
1648453980000|2022-03-28 07:53:00|7255.4|7249.4|7255.7|7249.7|7255.7|7249.7|7255.4|7249.4|0
1648454010000|2022-03-28 07:53:30|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|7255.2|7249.2|0
1648454020000|2022-03-28 07:53:40|7254.9|7248.9|7255.4|7249.4|7255.4|7249.4|7254.2|7248.2|1
1648454030000|2022-03-28 07:53:50|7255.1|7249.1|7258.7|7252.7|7258.9|7252.9|7255.1|7249.1|1
1648454080000|2022-03-28 07:54:40|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|0
1648454090000|2022-03-28 07:54:50|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|0
1648454100000|2022-03-28 07:55:00|7259.2|7253.2|7258.9|7252.9|7259.2|7253.2|7258.9|7252.9|0
1648454120000|2022-03-28 07:55:20|7259.2|7253.2|7258.9|7252.9|7259.2|7253.2|7258.9|7252.9|0
1648454130000|2022-03-28 07:55:30|7259.2|7253.2|7258.9|7252.9|7259.2|7253.2|7258.9|7252.9|0
1648454150000|2022-03-28 07:55:50|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|0
1648454160000|2022-03-28 07:56:00|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|7258.9|7252.9|0
1648454190000|2022-03-28 07:56:30|7259.4|7253.4|7259.7|7253.7|7259.7|7253.7|7259.4|7253.4|0
1648454210000|2022-03-28 07:56:50|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|1
1648454220000|2022-03-28 07:57:00|7259.2|7253.2|7257.9|7251.9|7259.2|7253.2|7257.9|7251.9|6
1648454230000|2022-03-28 07:57:10|7257.4|7251.4|7257.4|7251.4|7257.4|7251.4|7257.4|7251.4|0
1648454240000|2022-03-28 07:57:20|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|7258.7|7252.7|1
1648454250000|2022-03-28 07:57:30|7258.4|7252.4|7258.2|7252.2|7258.4|7252.4|7258.2|7252.2|0
1648454270000|2022-03-28 07:57:50|7258.4|7252.4|7261.7|7255.7|7261.7|7255.7|7258.4|7252.4|2
1648454280000|2022-03-28 07:58:00|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|7261.2|7255.2|0
1648454290000|2022-03-28 07:58:10|7261.7|7255.7|7260.2|7254.2|7261.7|7255.7|7260.2|7254.2|0
1648454300000|2022-03-28 07:58:20|7260.4|7254.4|7259.9|7253.9|7260.4|7254.4|7259.9|7253.9|0
1648454320000|2022-03-28 07:58:40|7260.2|7254.2|7260.9|7254.9|7260.9|7254.9|7260.2|7254.2|0
1648454330000|2022-03-28 07:58:50|7261.4|7255.4|7261.7|7255.7|7261.7|7255.7|7261.4|7255.4|0
1648454340000|2022-03-28 07:59:00|7262.4|7256.4|7264.7|7258.7|7264.9|7258.9|7262.4|7256.4|0
1648454350000|2022-03-28 07:59:10|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|0
1648454370000|2022-03-28 07:59:30|7265.2|7259.2|7265.7|7259.7|7266.2|7260.2|7265.2|7259.2|1
1648454380000|2022-03-28 07:59:40|7265.4|7259.4|7265.9|7259.9|7265.9|7259.9|7265.4|7259.4|0
1648454390000|2022-03-28 07:59:50|7265.7|7259.7|7265.4|7259.4|7265.9|7259.9|7265.4|7259.4|0
1648454400000|2022-03-28 08:00:00|7265.9|7259.9|7260.4|7254.4|7265.9|7259.9|7260.2|7254.2|2
1648454410000|2022-03-28 08:00:10|7260.2|7254.2|7259.9|7253.9|7260.2|7254.2|7259.4|7253.4|0
1648454440000|2022-03-28 08:00:40|7260.4|7254.4|7261.9|7255.9|7261.9|7255.9|7260.4|7254.4|0
1648454450000|2022-03-28 08:00:50|7261.4|7255.4|7261.9|7255.9|7261.9|7255.9|7261.4|7255.4|0
1648454460000|2022-03-28 08:01:00|7261.7|7255.7|7261.9|7255.9|7261.9|7255.9|7261.7|7255.7|0
1648454470000|2022-03-28 08:01:10|7261.7|7255.7|7261.9|7255.9|7261.9|7255.9|7261.7|7255.7|0
1648454500000|2022-03-28 08:01:40|7261.4|7255.4|7261.7|7255.7|7261.7|7255.7|7261.4|7255.4|0
1648454510000|2022-03-28 08:01:50|7261.9|7255.9|7262.7|7256.7|7262.7|7256.7|7261.9|7255.9|0
1648454520000|2022-03-28 08:02:00|7261.7|7255.7|7261.9|7255.9|7261.9|7255.9|7261.7|7255.7|1
1648454530000|2022-03-28 08:02:10|7261.7|7255.7|7262.4|7256.4|7262.4|7256.4|7261.7|7255.7|0
1648454570000|2022-03-28 08:02:50|7261.4|7255.4|7261.4|7255.4|7261.4|7255.4|7261.4|7255.4|0
1648454580000|2022-03-28 08:03:00|7261.2|7255.2|7259.4|7253.4|7261.2|7255.2|7259.4|7253.4|0
1648454600000|2022-03-28 08:03:20|7261.4|7255.4|7261.9|7255.9|7262.2|7256.2|7261.4|7255.4|1
1648454620000|2022-03-28 08:03:40|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|0
1648454630000|2022-03-28 08:03:50|7262.1|7256.1|7262.1|7256.1|7262.1|7256.1|7262.1|7256.1|0
1648454640000|2022-03-28 08:04:00|7262.4|7256.4|7262.1|7256.1|7262.4|7256.4|7262.1|7256.1|0
1648454680000|2022-03-28 08:04:40|7262.4|7256.4|7263.9|7257.9|7264.2|7258.2|7262.4|7256.4|0
1648454690000|2022-03-28 08:04:50|7264.2|7258.2|7264.9|7258.9|7264.9|7258.9|7264.2|7258.2|0
1648454700000|2022-03-28 08:05:00|7264.7|7258.7|7264.9|7258.9|7264.9|7258.9|7264.4|7258.4|0
1648454710000|2022-03-28 08:05:10|7264.4|7258.4|7263.9|7257.9|7264.4|7258.4|7263.9|7257.9|0
1648454720000|2022-03-28 08:05:20|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|0
1648454740000|2022-03-28 08:05:40|7263.9|7257.9|7262.7|7256.7|7263.9|7257.9|7261.9|7255.9|0
1648454750000|2022-03-28 08:05:50|7262.9|7256.9|7262.9|7256.9|7262.9|7256.9|7262.9|7256.9|0
1648454760000|2022-03-28 08:06:00|7263.4|7257.4|7263.4|7257.4|7263.4|7257.4|7263.4|7257.4|0
1648454800000|2022-03-28 08:06:40|||||||||2
1648454810000|2022-03-28 08:06:50|||||||||1
1648454840000|2022-03-28 08:07:20|7263.2|7257.2|7262.9|7256.9|7263.2|7257.2|7262.9|7256.9|0
1648454880000|2022-03-28 08:08:00|7263.4|7257.4|7264.9|7258.9|7264.9|7258.9|7263.4|7257.4|0
1648454900000|2022-03-28 08:08:20|7268.9|7262.9|7268.7|7262.7|7268.9|7262.9|7268.7|7262.7|3
1648454940000|2022-03-28 08:09:00|7269.2|7263.2|7269.2|7263.2|7269.2|7263.2|7269.2|7263.2|0
1648454950000|2022-03-28 08:09:10|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|0
1648454960000|2022-03-28 08:09:20|7269.6|7263.6|7270.1|7264.1|7270.6|7264.6|7269.6|7263.6|0
1648454980000|2022-03-28 08:09:40|7269.9|7263.9|7269.6|7263.6|7269.9|7263.9|7269.6|7263.6|0
1648454990000|2022-03-28 08:09:50|7269.9|7263.9|7270.4|7264.4|7270.4|7264.4|7269.9|7263.9|0
1648455000000|2022-03-28 08:10:00|7270.6|7264.6|7270.6|7264.6|7270.6|7264.6|7270.6|7264.6|0
1648455020000|2022-03-28 08:10:20|7271.1|7265.1|7270.6|7264.6|7271.1|7265.1|7270.6|7264.6|0
1648455060000|2022-03-28 08:11:00|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|1
1648455090000|2022-03-28 08:11:30|7270.1|7264.1|7269.6|7263.6|7270.1|7264.1|7269.6|7263.6|0
1648455110000|2022-03-28 08:11:50|7270.1|7264.1|7270.4|7264.4|7270.4|7264.4|7270.1|7264.1|0
1648455130000|2022-03-28 08:12:10|7270.6|7264.6|7270.6|7264.6|7270.6|7264.6|7270.6|7264.6|0
1648455150000|2022-03-28 08:12:30|7270.1|7264.1|7270.1|7264.1|7270.1|7264.1|7270.1|7264.1|0
1648455160000|2022-03-28 08:12:40|7269.9|7263.9|7269.6|7263.6|7269.9|7263.9|7269.6|7263.6|0
1648455170000|2022-03-28 08:12:50|7270.7|7264.7|7272.6|7266.6|7272.8|7266.8|7270.7|7264.7|1
1648455180000|2022-03-28 08:13:00|7272.8|7266.8|7272.3|7266.3|7272.8|7266.8|7272.3|7266.3|0
1648455200000|2022-03-28 08:13:20|7271.8|7265.8|7269.6|7263.6|7271.8|7265.8|7269.6|7263.6|1
1648455220000|2022-03-28 08:13:40|7269.1|7263.1|7268.6|7262.6|7269.1|7263.1|7268.6|7262.6|0
1648455230000|2022-03-28 08:13:50|7268.4|7262.4|7268.9|7262.9|7268.9|7262.9|7268.1|7262.1|0
1648455240000|2022-03-28 08:14:00|7269.1|7263.1|7268.9|7262.9|7269.1|7263.1|7268.9|7262.9|0
1648455250000|2022-03-28 08:14:10|7269.1|7263.1|7269.9|7263.9|7270.1|7264.1|7269.1|7263.1|1
1648455260000|2022-03-28 08:14:20|7270.1|7264.1|7269.1|7263.1|7270.1|7264.1|7269.1|7263.1|2
1648455270000|2022-03-28 08:14:30|7269.4|7263.4|7269.1|7263.1|7269.6|7263.6|7269.1|7263.1|0
1648455280000|2022-03-28 08:14:40|7269.4|7263.4|7268.9|7262.9|7269.4|7263.4|7268.9|7262.9|0
1648455290000|2022-03-28 08:14:50|7268.6|7262.6|7268.4|7262.4|7268.6|7262.6|7268.4|7262.4|0
1648455320000|2022-03-28 08:15:20|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|0
1648455330000|2022-03-28 08:15:30|7268.9|7262.9|7269.9|7263.9|7269.9|7263.9|7268.9|7262.9|1
1648455340000|2022-03-28 08:15:40|7269.4|7263.4|7269.9|7263.9|7269.9|7263.9|7269.1|7263.1|0
1648455360000|2022-03-28 08:16:00|7269.6|7263.6|7266.1|7260.1|7269.6|7263.6|7265.4|7259.4|5
1648455380000|2022-03-28 08:16:20|7266.4|7260.4|7266.6|7260.6|7266.6|7260.6|7266.4|7260.4|0
1648455410000|2022-03-28 08:16:50|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|7266.4|7260.4|0
1648455420000|2022-03-28 08:17:00|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|7266.1|7260.1|0
1648455440000|2022-03-28 08:17:20|7266.4|7260.4|7266.1|7260.1|7266.4|7260.4|7266.1|7260.1|0
1648455480000|2022-03-28 08:18:00|7267.6|7261.6|7266.6|7260.6|7267.6|7261.6|7266.1|7260.1|0
1648455500000|2022-03-28 08:18:20|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|0
1648455510000|2022-03-28 08:18:30|7270.6|7264.6|7271.1|7265.1|7271.1|7265.1|7270.6|7264.6|0
1648455520000|2022-03-28 08:18:40|7270.6|7264.6|7270.6|7264.6|7270.6|7264.6|7270.6|7264.6|0
1648455540000|2022-03-28 08:19:00|7272.6|7266.6|7275.9|7269.9|7275.9|7269.9|7272.6|7266.6|0
1648455570000|2022-03-28 08:19:30|7275.6|7269.6|7275.4|7269.4|7275.6|7269.6|7275.4|7269.4|0
1648455580000|2022-03-28 08:19:40|7274.4|7268.4|7274.4|7268.4|7274.4|7268.4|7274.4|7268.4|0
1648455590000|2022-03-28 08:19:50|7273.9|7267.9|7271.6|7265.6|7273.9|7267.9|7271.6|7265.6|0
1648455600000|2022-03-28 08:20:00|7270.6|7264.6|7269.1|7263.1|7270.6|7264.6|7268.4|7262.4|5
1648455610000|2022-03-28 08:20:10|7268.9|7262.9|7269.4|7263.4|7269.6|7263.6|7268.9|7262.9|0
1648455630000|2022-03-28 08:20:30|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|0
1648455650000|2022-03-28 08:20:50|7269.4|7263.4|7269.6|7263.6|7270.1|7264.1|7269.4|7263.4|0
1648455660000|2022-03-28 08:21:00|7269.4|7263.4|7269.1|7263.1|7269.4|7263.4|7269.1|7263.1|0
1648455670000|2022-03-28 08:21:10|7268.9|7262.9|7268.7|7262.7|7268.9|7262.9|7268.7|7262.7|0
1648455680000|2022-03-28 08:21:20|7268.4|7262.4|7265.6|7259.6|7268.4|7262.4|7265.6|7259.6|0
1648455720000|2022-03-28 08:22:00|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|1
1648455750000|2022-03-28 08:22:30|7266.2|7260.2|7269.9|7263.9|7271.4|7265.4|7266.2|7260.2|2
1648455760000|2022-03-28 08:22:40|7269.7|7263.7|7269.4|7263.4|7269.7|7263.7|7269.1|7263.1|0
1648455770000|2022-03-28 08:22:50|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|7268.4|7262.4|0
1648455780000|2022-03-28 08:23:00|7269.4|7263.4|7268.4|7262.4|7269.4|7263.4|7268.4|7262.4|0
1648455790000|2022-03-28 08:23:10|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|7266.9|7260.9|0
1648455840000|2022-03-28 08:24:00|7267.4|7261.4|7270.4|7264.4|7270.4|7264.4|7267.4|7261.4|1
1648455850000|2022-03-28 08:24:10|7270.1|7264.1|7270.4|7264.4|7270.6|7264.6|7270.1|7264.1|1
1648455860000|2022-03-28 08:24:20|7271.1|7265.1|7271.1|7265.1|7271.1|7265.1|7271.1|7265.1|0
1648455870000|2022-03-28 08:24:30|7270.1|7264.1|7269.3|7263.3|7271.1|7265.1|7269.3|7263.3|1
1648455880000|2022-03-28 08:24:40|7269.6|7263.6|7271.6|7265.6|7271.8|7265.8|7269.6|7263.6|0
1648455890000|2022-03-28 08:24:50|7271.4|7265.4|7270.1|7264.1|7271.4|7265.4|7270.1|7264.1|0
1648455900000|2022-03-28 08:25:00|7269.9|7263.9|7269.1|7263.1|7269.9|7263.9|7269.1|7263.1|0
1648455910000|2022-03-28 08:25:10|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|7268.6|7262.6|0
1648455920000|2022-03-28 08:25:20|7268.3|7262.3|7264.9|7258.9|7268.3|7262.3|7264.9|7258.9|2
1648455930000|2022-03-28 08:25:30|7264.6|7258.6|7264.6|7258.6|7264.6|7258.6|7264.6|7258.6|0
1648455950000|2022-03-28 08:25:50|7264.4|7258.4|7260.3|7254.3|7264.4|7258.4|7259.6|7253.6|0
1648455960000|2022-03-28 08:26:00|7260.8|7254.8|7261.1|7255.1|7261.1|7255.1|7260.8|7254.8|0
1648455970000|2022-03-28 08:26:10|7263.1|7257.1|7263.8|7257.8|7263.8|7257.8|7263.1|7257.1|0
1648455980000|2022-03-28 08:26:20|7264.3|7258.3|7265.1|7259.1|7265.1|7259.1|7264.3|7258.3|0
1648455990000|2022-03-28 08:26:30|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|7265.6|7259.6|0
1648456000000|2022-03-28 08:26:40|7265.3|7259.3|7269.1|7263.1|7270.1|7264.1|7265.3|7259.3|0
1648456010000|2022-03-28 08:26:50|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|0
1648456020000|2022-03-28 08:27:00|7269.4|7263.4|7269.4|7263.4|7269.4|7263.4|7269.1|7263.1|0
1648456050000|2022-03-28 08:27:30|7269.1|7263.1|7269.4|7263.4|7269.4|7263.4|7269.1|7263.1|0
1648456060000|2022-03-28 08:27:40|7269.1|7263.1|7267.3|7261.3|7269.1|7263.1|7266.3|7260.3|0
1648456080000|2022-03-28 08:28:00|7268.1|7262.1|7269.1|7263.1|7269.1|7263.1|7268.1|7262.1|0
1648456090000|2022-03-28 08:28:10|7269.6|7263.6|7268.1|7262.1|7269.6|7263.6|7268.1|7262.1|2
1648456200000|2022-03-28 08:30:00|7269.8|7259.8|7267.8|7261.8|7269.8|7261.8|7267.1|7257.6|0
1648456230000|2022-03-28 08:30:30|7268.1|7262.1|7274.1|7268.1|7274.6|7268.6|7267.1|7261.1|8
1648456240000|2022-03-28 08:30:40|7273.3|7267.3|7273.6|7267.6|7273.6|7267.6|7273.3|7267.3|0
1648456250000|2022-03-28 08:30:50|7273.8|7267.8|7277.3|7271.3|7277.3|7271.3|7273.8|7267.8|10
1648456260000|2022-03-28 08:31:00|7276.6|7270.6|7274.8|7268.8|7276.6|7270.6|7274.8|7268.8|2
1648456270000|2022-03-28 08:31:10|7274.3|7268.3|7274.5|7268.5|7274.5|7268.5|7272.1|7266.1|0
1648456280000|2022-03-28 08:31:20|7276.3|7266.3|7275.1|7269.1|7276.3|7269.1|7275.1|7266.3|0
1648456290000|2022-03-28 08:31:30|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|0
1648456300000|2022-03-28 08:31:40|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|0
1648456310000|2022-03-28 08:31:50|7275.3|7269.3|7275.3|7269.3|7277.1|7269.3|7275.3|7267.1|0
1648456330000|2022-03-28 08:32:10|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|0
1648456340000|2022-03-28 08:32:20|7276.8|7266.8|7276.8|7266.8|7276.8|7266.8|7276.8|7266.8|0
1648456360000|2022-03-28 08:32:40|7277.3|7267.3|7277.6|7267.6|7277.6|7267.6|7277.3|7267.3|0
1648456370000|2022-03-28 08:32:50|7277.3|7267.3|7277.3|7267.3|7277.3|7267.3|7277.3|7267.3|0
1648456380000|2022-03-28 08:33:00|7276.8|7266.8|7277.1|7267.1|7277.1|7267.1|7276.8|7266.8|0
1648456390000|2022-03-28 08:33:10|7276.8|7266.8|7276.8|7266.8|7276.8|7266.8|7276.8|7266.8|0
1648456400000|2022-03-28 08:33:20|7274.6|7268.6|7274.6|7268.6|7274.6|7268.6|7274.6|7268.6|0
1648456430000|2022-03-28 08:33:50|||||||||2
1648456450000|2022-03-28 08:34:10|7274.8|7268.8|7274.8|7268.8|7274.8|7268.8|7274.8|7268.8|0
1648456560000|2022-03-28 08:36:00|7275.1|7269.1|7275.1|7269.1|7275.1|7269.1|7275.1|7269.1|0
1648456580000|2022-03-28 08:36:20|7274.1|7268.1|7273.9|7267.9|7274.1|7268.1|7273.9|7267.9|0
1648456620000|2022-03-28 08:37:00|7274.1|7268.1|7274.1|7268.1|7274.1|7268.1|7274.1|7268.1|0
1648456630000|2022-03-28 08:37:10|7270.2|7264.2|7268.6|7262.6|7270.2|7264.2|7268.6|7262.6|0
1648456640000|2022-03-28 08:37:20|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|1
1648456650000|2022-03-28 08:37:30|7270.3|7264.3|7269.3|7263.3|7270.5|7264.5|7269.3|7263.3|1
1648456660000|2022-03-28 08:37:40|7269.5|7263.5|7269.5|7263.5|7269.5|7263.5|7269.5|7263.5|0
1648456670000|2022-03-28 08:37:50|7269.6|7263.6|7269.3|7263.3|7269.6|7263.6|7268.8|7262.8|0
1648456680000|2022-03-28 08:38:00|7269.6|7263.6|7269.6|7263.6|7270.3|7264.3|7269.6|7263.6|2
1648456690000|2022-03-28 08:38:10|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|0
1648456700000|2022-03-28 08:38:20|7269.3|7263.3|7266.6|7260.6|7269.3|7263.3|7266.6|7260.6|1
1648456740000|2022-03-28 08:39:00|7266.4|7260.4|7266.8|7260.8|7267.3|7261.3|7266.4|7260.4|4
1648456810000|2022-03-28 08:40:10|7267.1|7261.1|7267.3|7261.3|7267.3|7261.3|7267.1|7261.1|0
1648456830000|2022-03-28 08:40:30|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|7269.1|7263.1|0
1648456890000|2022-03-28 08:41:30|7269.3|7263.3|7269.3|7263.3|7269.3|7263.3|7269.3|7263.3|0
1648456920000|2022-03-28 08:42:00|7269.6|7263.6|7270.3|7264.3|7270.3|7264.3|7269.6|7263.6|0
1648456930000|2022-03-28 08:42:10|7271.3|7265.3|7275.8|7269.8|7278.3|7269.8|7271.3|7265.3|7
1648456940000|2022-03-28 08:42:20|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|7275.3|7269.3|0
1648456950000|2022-03-28 08:42:30|7277.1|7267.1|7274.8|7268.8|7277.1|7268.8|7274.8|7267.1|0
1648456980000|2022-03-28 08:43:00|7277.1|7267.1|7274.8|7268.8|7277.1|7269.1|7274.8|7267.1|0
1648457020000|2022-03-28 08:43:40|7275.3|7269.3|7276.6|7270.6|7276.6|7270.6|7275.3|7269.3|0
1648457030000|2022-03-28 08:43:50|7276.1|7270.1|7275.8|7269.8|7276.1|7270.1|7275.8|7269.8|0
1648457040000|2022-03-28 08:44:00|7276.1|7270.1|7275.8|7269.8|7276.1|7270.1|7275.8|7269.8|0
1648457050000|2022-03-28 08:44:10|7276.1|7270.1|7276.1|7270.1|7276.3|7270.3|7276.1|7270.1|0
1648457070000|2022-03-28 08:44:30|7275.3|7269.3|7274.8|7268.8|7275.3|7269.3|7274.8|7268.8|0
1648457130000|2022-03-28 08:45:30|7275.1|7269.1|7275.6|7269.6|7275.6|7269.6|7275.1|7269.1|0
1648457140000|2022-03-28 08:45:40|7276.3|7270.3|7276.3|7270.3|7276.3|7270.3|7276.3|7270.3|0
1648457150000|2022-03-28 08:45:50|7276.1|7270.1|7276.3|7270.3|7276.3|7270.3|7276.1|7270.1|0
1648457160000|2022-03-28 08:46:00|7276.6|7270.6|7276.8|7270.8|7276.8|7270.8|7276.6|7270.6|0
1648457170000|2022-03-28 08:46:10|7278.3|7272.3|7280.3|7274.3|7280.6|7274.6|7278.3|7272.3|3
1648457180000|2022-03-28 08:46:20|7280.6|7274.6|7284.3|7278.3|7284.3|7278.3|7280.6|7274.6|2
1648457190000|2022-03-28 08:46:30|7284.1|7278.1|7282|7276|7284.1|7278.1|7281.5|7275.5|0
1648457200000|2022-03-28 08:46:40|7282.3|7276.3|7282.3|7276.3|7282.3|7276.3|7282|7276|0
1648457210000|2022-03-28 08:46:50|7282|7276|7283|7277|7284|7278|7282|7276|2
1648457220000|2022-03-28 08:47:00|7288.2|7282.2|7288.1|7282.1|7290.6|7284.6|7288.1|7282.1|13
1648457230000|2022-03-28 08:47:10|7288.8|7282.8|7288|7282|7288.8|7282.8|7287.8|7281.8|5
1648457250000|2022-03-28 08:47:30|7286.8|7280.8|7286.3|7280.3|7286.8|7280.8|7286.3|7280.3|0
1648457260000|2022-03-28 08:47:40|7287.5|7277.5|7285|7275|7288|7277.5|7285|7272.2|1
1648457270000|2022-03-28 08:47:50|7284|7274|7284|7274|7286.2|7274|7284|7271|0
1648457280000|2022-03-28 08:48:00|7286|7271|7285.5|7275.5|7286|7275.5|7284.5|7271|0
1648457290000|2022-03-28 08:48:10|7285|7279|7284.8|7278.8|7285|7279|7284.8|7278.8|1
1648457300000|2022-03-28 08:48:20|7287.2|7281.2|7288|7282|7288.8|7282.8|7287.2|7281.2|2
1648457310000|2022-03-28 08:48:30|7287.8|7281.8|7287.5|7281.5|7287.8|7281.8|7287.5|7281.5|0
1648457320000|2022-03-28 08:48:40|7287.8|7281.8|7289.8|7283.8|7289.8|7283.8|7287.8|7281.8|2
1648457340000|2022-03-28 08:49:00|7290.3|7284.3|7294.1|7284.1|7296.8|7284.3|7290.1|7281.8|3
1648457360000|2022-03-28 08:49:20|7296.8|7281.8|7296.9|7290.9|7296.9|7290.9|7294.1|7281.8|5
1648457370000|2022-03-28 08:49:30|7296.7|7290.7|7296.2|7290.2|7296.9|7290.9|7296.2|7290.2|0
1648457380000|2022-03-28 08:49:40|7294.5|7288.5|7294.5|7284.5|7296|7288.8|7294.5|7284.5|0
1648457390000|2022-03-28 08:49:50|7294.8|7284.8|7296.9|7290.9|7297.7|7291.7|7294.5|7284.5|4
1648457400000|2022-03-28 08:50:00|7297.2|7291.2|7299.5|7293.5|7301.2|7295.2|7297.2|7291.2|7
1648457420000|2022-03-28 08:50:20|7299.2|7293.2|7298.7|7292.7|7299.2|7293.2|7298.7|7292.7|0
1648457430000|2022-03-28 08:50:30|7298.5|7292.5|7298.2|7292.2|7298.5|7292.5|7298.2|7292.2|0
1648457440000|2022-03-28 08:50:40|7298|7292|7295.4|7289.4|7298|7292|7294.5|7288.5|6
1648457450000|2022-03-28 08:50:50|7296|7290|7296.2|7290.2|7296.9|7290.9|7296|7290|7
1648457460000|2022-03-28 08:51:00|7296.4|7290.4|7296.7|7290.7|7296.7|7290.7|7296.4|7290.4|1
1648457470000|2022-03-28 08:51:10|7296.4|7290.4|7296.7|7290.7|7296.7|7290.7|7296.4|7290.4|0
1648457490000|2022-03-28 08:51:30|7296.4|7290.4|7295.9|7289.9|7296.4|7290.4|7295.9|7289.9|0
1648457500000|2022-03-28 08:51:40|7295.2|7289.2|7296.9|7286.9|7296.9|7289.2|7295.2|7286.7|0
1648457510000|2022-03-28 08:51:50|7296.7|7286.7|7296.7|7286.7|7296.7|7286.7|7296.7|7286.7|0
1648457520000|2022-03-28 08:52:00|7296.9|7286.9|7296.9|7286.9|7296.9|7286.9|7296.9|7286.9|0
1648457530000|2022-03-28 08:52:10|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|0
1648457560000|2022-03-28 08:52:40|7296.7|7286.7|7296.7|7286.7|7296.7|7286.7|7296.7|7286.7|2
1648457580000|2022-03-28 08:53:00|7294.7|7288.7|7294.2|7288.2|7294.7|7288.7|7294.2|7288.2|0
1648457590000|2022-03-28 08:53:10|7303.9|7297.9|7303.2|7297.2|7306.2|7300.2|7303.2|7297.2|8
1648457600000|2022-03-28 08:53:20|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|0
1648457610000|2022-03-28 08:53:30|7303.2|7297.2|7302|7296|7303.2|7297.2|7301.7|7295.7|2
1648457620000|2022-03-28 08:53:40|7301.7|7295.7|7302.2|7296.2|7302.5|7296.5|7301.7|7295.7|0
1648457630000|2022-03-28 08:53:50|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|0
1648457640000|2022-03-28 08:54:00|7305.9|7299.9|7305.2|7299.2|7305.9|7299.9|7305.2|7299.2|11
1648457650000|2022-03-28 08:54:10|7306.7|7296.7|7306.2|7296.2|7306.7|7299|7304.7|7296.2|0
1648457660000|2022-03-28 08:54:20|7306.5|7296.5|7304.7|7298.7|7306.5|7298.7|7304.7|7296.5|0
1648457670000|2022-03-28 08:54:30|7306.5|7296.5|7304.7|7298.7|7306.5|7298.7|7304.5|7296.5|1
1648457680000|2022-03-28 08:54:40|7302.2|7296.2|7301.2|7295.2|7302.2|7296.2|7301.2|7295.2|0
1648457690000|2022-03-28 08:54:50|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|7300.2|7294.2|0
1648457700000|2022-03-28 08:55:00|7299.2|7293.2|7298|7292|7299.2|7293.2|7298|7292|4
1648457730000|2022-03-28 08:55:30|7298.2|7292.2|7298.2|7292.2|7298.2|7292.2|7298.2|7292.2|0
1648457740000|2022-03-28 08:55:40|7298|7292|7292|7286|7298|7292|7292|7286|5
1648457750000|2022-03-28 08:55:50|7291.8|7285.8|7302.9|7296.9|7302.9|7296.9|7291.8|7285.8|5
1648457760000|2022-03-28 08:56:00|7303.2|7297.2|7305.4|7299.4|7306.7|7300.7|7303.2|7297.2|10
1648457770000|2022-03-28 08:56:10|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|0
1648457790000|2022-03-28 08:56:30|7307.5|7297.5|7303|7297|7307.5|7297.5|7303|7297|5
1648457800000|2022-03-28 08:56:40|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|0
1648457810000|2022-03-28 08:56:50|7303.5|7297.5|7304.2|7298.2|7304.2|7298.2|7303.5|7297.5|1
1648457830000|2022-03-28 08:57:10|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|0
1648457840000|2022-03-28 08:57:20|7303|7297|7303.2|7297.2|7303.2|7297.2|7303|7297|0
1648457860000|2022-03-28 08:57:40|7303|7297|7303.2|7297.2|7303.2|7297.2|7303|7297|0
1648457870000|2022-03-28 08:57:50|7302.7|7296.7|7302.2|7296.2|7302.7|7296.7|7302.2|7296.2|0
1648457880000|2022-03-28 08:58:00|7302.5|7296.5|7302|7296|7302.7|7296.7|7302|7296|2
1648457890000|2022-03-28 08:58:10|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|7301.7|7295.7|1
1648457900000|2022-03-28 08:58:20|7301.5|7295.5|7301.2|7295.2|7301.5|7295.5|7301.2|7295.2|2
1648457920000|2022-03-28 08:58:40|7301.5|7295.5|7301.2|7295.2|7301.7|7295.7|7301.2|7295.2|1
1648457930000|2022-03-28 08:58:50|7301.5|7295.5|7302.3|7296.3|7302.3|7296.3|7301.5|7295.5|0
1648457940000|2022-03-28 08:59:00|7307.1|7301.1|7307.2|7301.2|7307.7|7301.7|7306.4|7300.4|9
1648457950000|2022-03-28 08:59:10|7305.4|7299.4|7305.7|7299.7|7305.7|7299.7|7305.4|7299.4|0
1648457960000|2022-03-28 08:59:20|7305.4|7299.4|7305.7|7299.7|7306.2|7300.2|7305.4|7299.4|0
1648457970000|2022-03-28 08:59:30|7306.2|7300.2|7304.7|7298.7|7306.2|7300.2|7304.7|7298.7|0
1648457980000|2022-03-28 08:59:40|7306.2|7300.2|7308.2|7302.2|7308.2|7302.2|7306.2|7300.2|4
1648457990000|2022-03-28 08:59:50|7308.7|7302.7|7308.2|7302.2|7308.7|7302.7|7306.9|7300.9|2
1648458000000|2022-03-28 09:00:00|7307.9|7301.9|7308.2|7302.2|7308.7|7302.7|7307.4|7301.4|0
1648458010000|2022-03-28 09:00:10|7308.7|7302.7|7309.9|7303.9|7309.9|7303.9|7308.7|7302.7|0
1648458030000|2022-03-28 09:00:30|7310.2|7304.2|7311.2|7305.2|7311.7|7305.7|7310.2|7304.2|0
1648458040000|2022-03-28 09:00:40|7311.4|7305.4|7311.2|7305.2|7311.7|7305.7|7311.2|7305.2|0
1648458060000|2022-03-28 09:01:00|7311.4|7305.4|7313.7|7307.7|7313.7|7307.7|7309.2|7303.2|10
1648458070000|2022-03-28 09:01:10|7313.9|7307.9|7310.9|7304.9|7314.2|7308.2|7309.9|7303.9|2
1648458080000|2022-03-28 09:01:20|7310|7304|7307.7|7301.7|7310|7304|7307.7|7301.7|0
1648458090000|2022-03-28 09:01:30|7309|7303|7311.7|7305.7|7312.2|7306.2|7309|7303|8
1648458100000|2022-03-28 09:01:40|7311.2|7305.2|7310.7|7304.7|7311.2|7305.2|7310.2|7304.2|0
1648458110000|2022-03-28 09:01:50|7310.4|7304.4|7309.9|7303.9|7310.4|7304.4|7309.7|7303.7|0
1648458120000|2022-03-28 09:02:00|7310.4|7304.4|7309.7|7303.7|7310.9|7304.9|7309.7|7303.7|0
1648458130000|2022-03-28 09:02:10|7309.2|7303.2|7308.7|7302.7|7309.2|7303.2|7308.7|7302.7|0
1648458140000|2022-03-28 09:02:20|7309.2|7303.2|7308.7|7302.7|7309.2|7303.2|7308.7|7302.7|0
1648458150000|2022-03-28 09:02:30|7308.4|7302.4|7311.4|7301.4|7311.4|7302.4|7307.4|7301.4|6
1648458170000|2022-03-28 09:02:50|7310.9|7300.9|7310.9|7300.9|7310.9|7300.9|7310.9|7300.9|0
1648458230000|2022-03-28 09:03:50|7308.4|7302.4|7308.4|7302.4|7310.9|7302.4|7308.4|7300.9|1
1648458240000|2022-03-28 09:04:00|7308.2|7302.2|7308.2|7302.2|7308.4|7302.4|7307.2|7301.2|2
1648458260000|2022-03-28 09:04:20|7308.4|7302.4|7308.9|7302.9|7308.9|7302.9|7308.4|7302.4|0
1648458270000|2022-03-28 09:04:30|7308.7|7302.7|7308.6|7302.6|7308.9|7302.9|7308.4|7302.4|0
1648458280000|2022-03-28 09:04:40|7308.9|7302.9|7309.1|7303.1|7309.1|7303.1|7308.9|7302.9|0
1648458290000|2022-03-28 09:04:50|7310.4|7304.4|7308.9|7302.9|7310.4|7304.4|7308.9|7302.9|1
1648458300000|2022-03-28 09:05:00|7309.4|7303.4|7309.7|7303.7|7309.7|7303.7|7308.6|7302.6|0
1648458310000|2022-03-28 09:05:10|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|0
1648458340000|2022-03-28 09:05:40|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|0
1648458350000|2022-03-28 09:05:50|7310.1|7304.1|7309.6|7303.6|7310.1|7304.1|7309.6|7303.6|0
1648458360000|2022-03-28 09:06:00|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|1
1648458370000|2022-03-28 09:06:10|7309.6|7303.6|7308.2|7302.2|7309.6|7303.6|7308.2|7302.2|0
1648458380000|2022-03-28 09:06:20|7307.4|7301.4|7307.2|7301.2|7307.4|7301.4|7307.2|7301.2|8
1648458390000|2022-03-28 09:06:30|7307.1|7301.1|7308.1|7302.1|7308.1|7302.1|7307.1|7301.1|1
1648458400000|2022-03-28 09:06:40|7308.4|7302.4|7313.1|7307.1|7313.1|7307.1|7308.4|7302.4|2
1648458410000|2022-03-28 09:06:50|7312.9|7306.9|7313.9|7307.9|7314.1|7308.1|7312.9|7306.9|3
1648458420000|2022-03-28 09:07:00|7314.4|7308.4|7314.9|7308.9|7315.9|7309.9|7314.4|7308.4|4
1648458430000|2022-03-28 09:07:10|7315.7|7305.7|7313.1|7307.1|7315.7|7307.1|7313.1|7305.7|0
1648458450000|2022-03-28 09:07:30|7312.6|7306.6|7312.4|7306.4|7312.6|7306.6|7312.4|7306.4|0
1648458460000|2022-03-28 09:07:40|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|0
1648458470000|2022-03-28 09:07:50|7313.4|7307.4|7313.4|7307.4|7313.4|7307.4|7313.4|7307.4|0
1648458480000|2022-03-28 09:08:00|7313.1|7307.1|7312.7|7306.7|7313.4|7307.4|7312.7|7306.7|1
1648458490000|2022-03-28 09:08:10|7312.9|7306.9|7312.7|7306.7|7312.9|7306.9|7312.7|7306.7|0
1648458500000|2022-03-28 09:08:20|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|7313.2|7307.2|0
1648458510000|2022-03-28 09:08:30|7313.4|7307.4|7313.2|7307.2|7313.4|7307.4|7313.2|7307.2|0
1648458530000|2022-03-28 09:08:50|7312.9|7306.9|7312.7|7306.7|7312.9|7306.9|7312.7|7306.7|0
1648458540000|2022-03-28 09:09:00|7312.4|7306.4|7309.4|7303.4|7312.6|7306.6|7309.4|7303.4|2
1648458550000|2022-03-28 09:09:10|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|0
1648458560000|2022-03-28 09:09:20|7309.1|7303.1|7309.4|7303.4|7309.4|7303.4|7309.1|7303.1|0
1648458570000|2022-03-28 09:09:30|7309.1|7303.1|7310.4|7304.4|7310.9|7304.9|7309.1|7303.1|5
1648458580000|2022-03-28 09:09:40|7309.2|7303.2|7310.4|7304.4|7310.4|7304.4|7309.2|7303.2|1
1648458590000|2022-03-28 09:09:50|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|0
1648458600000|2022-03-28 09:10:00|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|0
1648458610000|2022-03-28 09:10:10|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|0
1648458620000|2022-03-28 09:10:20|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|0
1648458630000|2022-03-28 09:10:30|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|0
1648458640000|2022-03-28 09:10:40|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|0
1648458660000|2022-03-28 09:11:00|7311.2|7301.2|7308.9|7302.9|7311.2|7302.9|7308.9|7301.2|1
1648458710000|2022-03-28 09:11:50|||||||||1
1648458720000|2022-03-28 09:12:00|7311.2|7301.2|7308.9|7302.9|7311.2|7302.9|7308.9|7301.2|0
1648458750000|2022-03-28 09:12:30|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|0
1648458780000|2022-03-28 09:13:00|7308.4|7302.4|7308.2|7302.2|7308.4|7302.4|7308.2|7302.2|1
1648458820000|2022-03-28 09:13:40|7307.9|7301.9|7308.7|7302.7|7308.7|7302.7|7307.9|7301.9|0
1648458830000|2022-03-28 09:13:50|||||||||4
1648458840000|2022-03-28 09:14:00|7308.9|7302.9|7308.9|7302.9|7311.2|7302.9|7308.9|7301.2|0
1648458850000|2022-03-28 09:14:10|7308.7|7302.7|7308.7|7302.7|7308.9|7302.9|7308.7|7302.7|0
1648458860000|2022-03-28 09:14:20|7308.9|7302.9|7308.7|7302.7|7308.9|7302.9|7308.7|7302.7|0
1648458870000|2022-03-28 09:14:30|7308.9|7302.9|7308.7|7302.7|7308.9|7302.9|7308.7|7302.7|0
1648458900000|2022-03-28 09:15:00|7308.4|7302.4|7308.2|7302.2|7308.4|7302.4|7308.2|7302.2|2
1648458910000|2022-03-28 09:15:10|7307.9|7301.9|7308.2|7302.2|7308.2|7302.2|7307.9|7301.9|0
1648458930000|2022-03-28 09:15:30|7307.9|7301.9|7308.2|7302.2|7308.2|7302.2|7307.9|7301.9|0
1648458960000|2022-03-28 09:16:00|7309.2|7303.2|7308.7|7302.7|7309.9|7303.9|7308.7|7302.7|0
1648458990000|2022-03-28 09:16:30|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|2
1648459000000|2022-03-28 09:16:40|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|0
1648459020000|2022-03-28 09:17:00|7307.9|7301.9|7308.2|7302.2|7308.2|7302.2|7307.7|7301.7|0
1648459030000|2022-03-28 09:17:10|7307.9|7301.9|7308.4|7302.4|7308.4|7302.4|7307.6|7301.6|0
1648459040000|2022-03-28 09:17:20|7308.2|7302.2|7308.2|7302.2|7308.2|7302.2|7308.2|7302.2|0
1648459060000|2022-03-28 09:17:40|7306.2|7300.2|7305.4|7299.4|7306.2|7300.2|7305.4|7299.4|3
1648459070000|2022-03-28 09:17:50|7305.2|7299.2|7306.7|7300.7|7307.2|7301.2|7305.2|7299.2|0
1648459080000|2022-03-28 09:18:00|7307|7301|7305.7|7299.7|7307.2|7301.2|7305.7|7299.7|0
1648459090000|2022-03-28 09:18:10|7306|7300|7307.7|7301.7|7308.2|7302.2|7306|7300|3
1648459100000|2022-03-28 09:18:20|7308.5|7302.5|7308.5|7302.5|7308.7|7302.7|7308.5|7302.5|0
1648459120000|2022-03-28 09:18:40|7307.2|7301.2|7307.7|7301.7|7308.2|7302.2|7307.2|7301.2|1
1648459130000|2022-03-28 09:18:50|7307.2|7301.2|7307.7|7301.7|7307.7|7301.7|7307.2|7301.2|0
1648459140000|2022-03-28 09:19:00|7307.4|7301.4|7305.2|7299.2|7307.4|7301.4|7305.2|7299.2|7
1648459150000|2022-03-28 09:19:10|||||||||1
1648459200000|2022-03-28 09:20:00|7305.4|7299.4|7311.2|7305.2|7311.4|7305.4|7305.4|7299.4|10
1648459220000|2022-03-28 09:20:20|7311.7|7305.7|7311.7|7305.7|7311.7|7305.7|7311.7|7305.7|0
1648459230000|2022-03-28 09:20:30|7309.2|7303.2|7308.4|7302.4|7309.4|7303.4|7307.9|7301.9|0
1648459240000|2022-03-28 09:20:40|7308.2|7302.2|7308.4|7302.4|7308.4|7302.4|7308.2|7302.2|0
1648459250000|2022-03-28 09:20:50|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|0
1648459260000|2022-03-28 09:21:00|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|0
1648459270000|2022-03-28 09:21:10|7308.2|7302.2|7308.4|7302.4|7308.4|7302.4|7308.2|7302.2|0
1648459280000|2022-03-28 09:21:20|7307.2|7301.2|7306.9|7300.9|7307.2|7301.2|7306.9|7300.9|0
1648459290000|2022-03-28 09:21:30|7307.2|7301.2|7307.6|7301.6|7307.6|7301.6|7307.2|7301.2|0
1648459310000|2022-03-28 09:21:50|7307.4|7301.4|7306.9|7300.9|7307.4|7301.4|7306.9|7300.9|0
1648459320000|2022-03-28 09:22:00|7306.7|7300.7|7306.4|7300.4|7306.9|7300.9|7306.4|7300.4|0
1648459330000|2022-03-28 09:22:10|7306.2|7300.2|7306.4|7300.4|7306.4|7300.4|7306.2|7300.2|1
1648459340000|2022-03-28 09:22:20|7306.9|7300.9|7307.4|7301.4|7307.4|7301.4|7306.9|7300.9|1
1648459360000|2022-03-28 09:22:40|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|0
1648459370000|2022-03-28 09:22:50|7307.4|7301.4|7307.2|7301.2|7307.4|7301.4|7307.2|7301.2|0
1648459380000|2022-03-28 09:23:00|7306.9|7300.9|7306.9|7300.9|7307.2|7301.2|7306.9|7300.9|0
1648459390000|2022-03-28 09:23:10|7307.2|7301.2|7309.4|7303.4|7309.4|7303.4|7307.2|7301.2|2
1648459400000|2022-03-28 09:23:20|7309.7|7303.7|7309.2|7303.2|7309.9|7303.9|7309.2|7303.2|0
1648459430000|2022-03-28 09:23:50|7309.4|7303.4|7309.9|7303.9|7309.9|7303.9|7309.4|7303.4|0
1648459450000|2022-03-28 09:24:10|7309.7|7303.7|7309.4|7303.4|7309.7|7303.7|7309.4|7303.4|0
1648459470000|2022-03-28 09:24:30|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|0
1648459480000|2022-03-28 09:24:40|7308.9|7302.9|7310.7|7304.7|7310.7|7304.7|7308.9|7302.9|0
1648459490000|2022-03-28 09:24:50|7310.4|7304.4|7310.7|7304.7|7310.7|7304.7|7310.2|7304.2|0
1648459500000|2022-03-28 09:25:00|7310.4|7304.4|7309.2|7303.2|7310.4|7304.4|7309.2|7303.2|2
1648459560000|2022-03-28 09:26:00|7308.4|7302.4|7307.7|7301.7|7308.4|7302.4|7307.7|7301.7|1
1648459570000|2022-03-28 09:26:10|7307.9|7301.9|7308.4|7302.4|7308.4|7302.4|7307.9|7301.9|0
1648459600000|2022-03-28 09:26:40|7307.9|7301.9|7307.2|7301.2|7307.9|7301.9|7307.2|7301.2|0
1648459610000|2022-03-28 09:26:50|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|0
1648459620000|2022-03-28 09:27:00|7307.2|7301.2|7306.7|7300.7|7307.2|7301.2|7306.7|7300.7|0
1648459660000|2022-03-28 09:27:40|7306.4|7300.4|7306.2|7300.2|7306.4|7300.4|7306.2|7300.2|0
1648459670000|2022-03-28 09:27:50|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|0
1648459680000|2022-03-28 09:28:00|7307.9|7301.9|7307.4|7301.4|7307.9|7301.9|7307.2|7301.2|2
1648459690000|2022-03-28 09:28:10|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|0
1648459700000|2022-03-28 09:28:20|7307.4|7301.4|7305.9|7299.9|7307.4|7301.4|7305.9|7299.9|0
1648459720000|2022-03-28 09:28:40|7305.7|7299.7|7305.2|7299.2|7305.7|7299.7|7304.9|7298.9|2
1648459740000|2022-03-28 09:29:00|7304.9|7298.9|7304.7|7298.7|7304.9|7298.9|7304.7|7298.7|0
1648459750000|2022-03-28 09:29:10|7304.5|7298.5|7304.7|7298.7|7304.7|7298.7|7304.5|7298.5|1
1648459760000|2022-03-28 09:29:20|7304.9|7298.9|7304.7|7298.7|7304.9|7298.9|7304.7|7298.7|0
1648459770000|2022-03-28 09:29:30|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|0
1648459780000|2022-03-28 09:29:40|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|1
1648459790000|2022-03-28 09:29:50|7305.2|7299.2|7304.9|7298.9|7305.2|7299.2|7304.9|7298.9|0
1648459800000|2022-03-28 09:30:00|7304.4|7298.4|7304.7|7298.7|7305.2|7299.2|7304|7298|5
1648459810000|2022-03-28 09:30:10|7304.4|7298.4|7303.7|7297.7|7304.4|7298.4|7303.7|7297.7|0
1648459820000|2022-03-28 09:30:20|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|2
1648459840000|2022-03-28 09:30:40|7304.5|7298.5|7304.2|7298.2|7304.5|7298.5|7304.2|7298.2|0
1648459850000|2022-03-28 09:30:50|7304.5|7298.5|7304.2|7298.2|7304.5|7298.5|7304.2|7298.2|0
1648459860000|2022-03-28 09:31:00|7303.7|7297.7|7303.5|7297.5|7303.7|7297.7|7303.5|7297.5|0
1648459880000|2022-03-28 09:31:20|7303.2|7297.2|7303.2|7297.2|7303.4|7297.4|7303.2|7297.2|0
1648459890000|2022-03-28 09:31:30|7303|7297|7303.2|7297.2|7303.2|7297.2|7303|7297|0
1648459900000|2022-03-28 09:31:40|7303|7297|7303|7297|7303.2|7297.2|7303|7297|18
1648459920000|2022-03-28 09:32:00|7302.7|7296.7|7303|7297|7303|7297|7302.7|7296.7|1
1648459930000|2022-03-28 09:32:10|7303.7|7297.7|7303.7|7297.7|7304.7|7298.7|7303.7|7297.7|2
1648459940000|2022-03-28 09:32:20|7304|7298|7305|7299|7305|7299|7304|7298|0
1648459960000|2022-03-28 09:32:40|7304.7|7298.7|7304.5|7298.5|7304.7|7298.7|7303.7|7297.7|0
1648459970000|2022-03-28 09:32:50|7303.7|7297.7|7304|7298|7304.5|7298.5|7303.7|7297.7|0
1648459980000|2022-03-28 09:33:00|7304.5|7298.5|7304|7298|7304.5|7298.5|7304|7298|0
1648459990000|2022-03-28 09:33:10|7303.7|7297.7|7304|7298|7304|7298|7303.2|7297.2|0
1648460020000|2022-03-28 09:33:40|7304.5|7298.5|7304|7298|7304.5|7298.5|7304|7298|0
1648460040000|2022-03-28 09:34:00|7303.7|7297.7|7304.2|7298.2|7304.5|7298.5|7303.5|7297.5|1
1648460050000|2022-03-28 09:34:10|7304|7298|7303.2|7297.2|7304|7298|7303.2|7297.2|0
1648460090000|2022-03-28 09:34:50|7303|7297|7302.7|7296.7|7303|7297|7302.7|7296.7|0
1648460100000|2022-03-28 09:35:00|7304.7|7298.7|7308.1|7302.1|7308.1|7302.1|7304.4|7298.4|9
1648460110000|2022-03-28 09:35:10|7307.1|7301.1|7306.1|7300.1|7308.3|7302.3|7306.1|7300.1|15
1648460120000|2022-03-28 09:35:20|7306.4|7300.4|7306.1|7300.1|7306.4|7300.4|7305.7|7299.7|0
1648460130000|2022-03-28 09:35:30|7305.7|7299.7|7306.1|7300.1|7306.1|7300.1|7305.4|7299.4|1
1648460140000|2022-03-28 09:35:40|7305.9|7299.9|7305.9|7299.9|7306.1|7300.1|7305.9|7299.9|0
1648460150000|2022-03-28 09:35:50|7305.2|7299.2|7305.4|7299.4|7305.4|7299.4|7305.2|7299.2|0
1648460160000|2022-03-28 09:36:00|7305.2|7299.2|7305.4|7299.4|7305.4|7299.4|7305.2|7299.2|0
1648460170000|2022-03-28 09:36:10|7305.7|7299.7|7305.4|7299.4|7305.9|7299.9|7305.4|7299.4|0
1648460180000|2022-03-28 09:36:20|7305.7|7299.7|7306.7|7300.7|7307.5|7301.5|7305.7|7299.7|0
1648460190000|2022-03-28 09:36:30|7306.5|7300.5|7306.9|7300.9|7306.9|7300.9|7306.5|7300.5|0
1648460220000|2022-03-28 09:37:00|7306.7|7300.7|7306.4|7300.4|7306.9|7300.9|7306.4|7300.4|0
1648460250000|2022-03-28 09:37:30|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|0
1648460260000|2022-03-28 09:37:40|7306.5|7300.5|7306.2|7300.2|7306.5|7300.5|7306.2|7300.2|0
1648460270000|2022-03-28 09:37:50|7306.4|7300.4|7306.5|7300.5|7307|7301|7305|7299|2
1648460280000|2022-03-28 09:38:00|7306.2|7300.2|7305.4|7299.4|7306.5|7300.5|7305.4|7299.4|0
1648460290000|2022-03-28 09:38:10|7305.2|7299.2|7304.7|7298.7|7305.2|7299.2|7304.7|7298.7|0
1648460300000|2022-03-28 09:38:20|7304.5|7298.5|7303.7|7297.7|7304.5|7298.5|7303.5|7297.5|1
1648460310000|2022-03-28 09:38:30|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|0
1648460320000|2022-03-28 09:38:40|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|0
1648460340000|2022-03-28 09:39:00|7305.7|7299.7|7304.7|7298.7|7305.7|7299.7|7304.7|7298.7|2
1648460350000|2022-03-28 09:39:10|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|7304.7|7298.7|0
1648460360000|2022-03-28 09:39:20|7305.2|7299.2|7305.2|7299.2|7305.4|7299.4|7304.7|7298.7|0
1648460370000|2022-03-28 09:39:30|7305.4|7299.4|7304.7|7298.7|7305.4|7299.4|7304.7|7298.7|0
1648460380000|2022-03-28 09:39:40|7304.4|7298.4|7304.7|7298.7|7304.7|7298.7|7304.4|7298.4|0
1648460390000|2022-03-28 09:39:50|7304.4|7298.4|7304.7|7298.7|7304.7|7298.7|7304.4|7298.4|0
1648460400000|2022-03-28 09:40:00|7303.9|7297.9|7303.4|7297.4|7303.9|7297.9|7303.4|7297.4|5
1648460410000|2022-03-28 09:40:10|7303.7|7297.7|7305.4|7299.4|7305.4|7299.4|7303.7|7297.7|0
1648460420000|2022-03-28 09:40:20|7306.9|7300.9|7306.7|7300.7|7306.9|7300.9|7306.7|7300.7|1
1648460430000|2022-03-28 09:40:30|7307.2|7301.2|7306.4|7300.4|7308.4|7302.4|7306.4|7300.4|0
1648460440000|2022-03-28 09:40:40|7306.7|7300.7|7307.2|7301.2|7307.2|7301.2|7306.7|7300.7|0
1648460460000|2022-03-28 09:41:00|7307.4|7301.4|7308.1|7302.1|7308.1|7302.1|7307.4|7301.4|1
1648460470000|2022-03-28 09:41:10|7309.4|7303.4|7308.9|7302.9|7309.4|7303.4|7308.7|7302.7|0
1648460480000|2022-03-28 09:41:20|7308.7|7302.7|7308.7|7302.7|7308.9|7302.9|7308.7|7302.7|0
1648460490000|2022-03-28 09:41:30|7308.9|7302.9|7308.7|7302.7|7308.9|7302.9|7308.7|7302.7|0
1648460500000|2022-03-28 09:41:40|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|0
1648460520000|2022-03-28 09:42:00|7307.4|7301.4|7306.7|7300.7|7307.4|7301.4|7306.7|7300.7|1
1648460530000|2022-03-28 09:42:10|7306.4|7300.4|7304.4|7298.4|7306.4|7300.4|7304.4|7298.4|0
1648460540000|2022-03-28 09:42:20|7304.7|7298.7|7304.4|7298.4|7304.7|7298.7|7304.2|7298.2|0
1648460570000|2022-03-28 09:42:50|7304.7|7298.7|7304.9|7298.9|7304.9|7298.9|7304.7|7298.7|0
1648460580000|2022-03-28 09:43:00|7304.7|7298.7|7304.9|7298.9|7304.9|7298.9|7304.7|7298.7|0
1648460610000|2022-03-28 09:43:30|7304.2|7298.2|7303.4|7297.4|7304.2|7298.2|7303.4|7297.4|1
1648460620000|2022-03-28 09:43:40|7303|7297|7304.4|7298.4|7304.4|7298.4|7303|7297|1
1648460630000|2022-03-28 09:43:50|7304.7|7298.7|7304.4|7298.4|7304.7|7298.7|7304.4|7298.4|0
1648460640000|2022-03-28 09:44:00|7304.9|7298.9|7305.7|7299.7|7305.7|7299.7|7304.9|7298.9|0
1648460650000|2022-03-28 09:44:10|7304.9|7298.9|7303.9|7297.9|7304.9|7298.9|7303.9|7297.9|0
1648460660000|2022-03-28 09:44:20|7304.2|7298.2|7305.7|7299.7|7305.7|7299.7|7304.2|7298.2|0
1648460680000|2022-03-28 09:44:40|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|0
1648460690000|2022-03-28 09:44:50|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|0
1648460710000|2022-03-28 09:45:10|7306.6|7300.6|7307.1|7301.1|7307.1|7301.1|7306.4|7300.4|0
1648460720000|2022-03-28 09:45:20|7307.6|7301.6|7307.1|7301.1|7307.6|7301.6|7307.1|7301.1|0
1648460740000|2022-03-28 09:45:40|7306.6|7300.6|7306.9|7300.9|7306.9|7300.9|7306.6|7300.6|0
1648460780000|2022-03-28 09:46:20|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|0
1648460800000|2022-03-28 09:46:40|7305.9|7299.9|7307.1|7301.1|7307.1|7301.1|7305.9|7299.9|1
1648460820000|2022-03-28 09:47:00|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|0
1648460830000|2022-03-28 09:47:10|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|0
1648460850000|2022-03-28 09:47:30|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|0
1648460860000|2022-03-28 09:47:40|7308.9|7302.9|7309.6|7303.6|7309.6|7303.6|7308.9|7302.9|1
1648460880000|2022-03-28 09:48:00|7309.4|7303.4|7309.2|7303.2|7309.4|7303.4|7309.2|7303.2|0
1648460910000|2022-03-28 09:48:30|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|0
1648460920000|2022-03-28 09:48:40|7309.1|7303.1|7309.9|7303.9|7309.9|7303.9|7309.1|7303.1|0
1648460930000|2022-03-28 09:48:50|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|0
1648460940000|2022-03-28 09:49:00|7308.6|7302.6|7309.7|7303.7|7309.7|7303.7|7308.6|7302.6|0
1648460960000|2022-03-28 09:49:20|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|0
1648460970000|2022-03-28 09:49:30|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|0
1648461000000|2022-03-28 09:50:00|7309.2|7303.2|7309.7|7303.7|7309.7|7303.7|7309.2|7303.2|0
1648461010000|2022-03-28 09:50:10|7308.4|7302.4|7307.9|7301.9|7308.4|7302.4|7307.9|7301.9|0
1648461020000|2022-03-28 09:50:20|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|0
1648461030000|2022-03-28 09:50:30|7308.4|7302.4|7308.1|7302.1|7308.4|7302.4|7308.1|7302.1|0
1648461040000|2022-03-28 09:50:40|7308.4|7302.4|7309.4|7303.4|7309.4|7303.4|7308.4|7302.4|0
1648461080000|2022-03-28 09:51:20|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|0
1648461090000|2022-03-28 09:51:30|7309.6|7303.6|7311.2|7305.2|7311.2|7305.2|7309.6|7303.6|0
1648461130000|2022-03-28 09:52:10|7310.7|7304.7|7311.2|7305.2|7311.2|7305.2|7310.7|7304.7|11
1648461150000|2022-03-28 09:52:30|7309.7|7303.7|7309.7|7303.7|7309.7|7303.7|7309.7|7303.7|1
1648461180000|2022-03-28 09:53:00|7309.9|7303.9|7310.4|7304.4|7310.4|7304.4|7309.9|7303.9|0
1648461190000|2022-03-28 09:53:10|7310.2|7304.2|7310.4|7304.4|7310.4|7304.4|7310.2|7304.2|0
1648461210000|2022-03-28 09:53:30|7310.9|7304.9|7310.7|7304.7|7310.9|7304.9|7310.7|7304.7|0
1648461220000|2022-03-28 09:53:40|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|7310.1|7304.1|0
1648461230000|2022-03-28 09:53:50|7309.9|7303.9|7309.4|7303.4|7309.9|7303.9|7309.4|7303.4|1
1648461240000|2022-03-28 09:54:00|7309.2|7303.2|7308.2|7302.2|7309.2|7303.2|7307.9|7301.9|2
1648461250000|2022-03-28 09:54:10|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|0
1648461270000|2022-03-28 09:54:30|7309.4|7303.4|7308.9|7302.9|7309.4|7303.4|7308.9|7302.9|1
1648461280000|2022-03-28 09:54:40|7309.2|7303.2|7308.9|7302.9|7309.2|7303.2|7308.9|7302.9|0
1648461290000|2022-03-28 09:54:50|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|7307.9|7301.9|0
1648461300000|2022-03-28 09:55:00|7308.1|7302.1|7308.4|7302.4|7308.4|7302.4|7308.1|7302.1|0
1648461320000|2022-03-28 09:55:20|7308.6|7302.6|7310.9|7304.9|7311.1|7305.1|7308.6|7302.6|6
1648461330000|2022-03-28 09:55:30|7309.9|7303.9|7310.4|7304.4|7310.9|7304.9|7309.9|7303.9|0
1648461340000|2022-03-28 09:55:40|7310.6|7304.6|7310.9|7304.9|7310.9|7304.9|7310.6|7304.6|1
1648461350000|2022-03-28 09:55:50|7311.1|7305.1|7310.6|7304.6|7311.1|7305.1|7310.6|7304.6|0
1648461360000|2022-03-28 09:56:00|7310.4|7304.4|7310.4|7304.4|7311.1|7305.1|7310.1|7304.1|1
1648461390000|2022-03-28 09:56:30|7310.1|7304.1|7309.6|7303.6|7310.1|7304.1|7309.6|7303.6|1
1648461410000|2022-03-28 09:56:50|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|7308.6|7302.6|1
1648461430000|2022-03-28 09:57:10|||||||||3
1648461440000|2022-03-28 09:57:20|7309.4|7303.4|7309.1|7303.1|7309.4|7303.4|7309.1|7303.1|0
1648461490000|2022-03-28 09:58:10|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|0
1648461540000|2022-03-28 09:59:00|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|7309.4|7303.4|0
1648461550000|2022-03-28 09:59:10|7309.4|7303.4|7309.1|7303.1|7309.4|7303.4|7307.9|7301.9|0
1648461580000|2022-03-28 09:59:40|7309.6|7303.6|7310.6|7304.6|7310.6|7304.6|7309.6|7303.6|0
1648461590000|2022-03-28 09:59:50|7310.1|7304.1|7309.6|7303.6|7310.1|7304.1|7309.6|7303.6|0
1648461600000|2022-03-28 10:00:00|7310.6|7304.6|7309.9|7303.9|7310.6|7304.6|7309.9|7303.9|0
1648461610000|2022-03-28 10:00:10|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|7309.1|7303.1|0
1648461630000|2022-03-28 10:00:30|7309.9|7303.9|7310.1|7304.1|7310.1|7304.1|7309.9|7303.9|0
1648461680000|2022-03-28 10:01:20|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|7310.6|7304.6|0
1648461690000|2022-03-28 10:01:30|7310.3|7304.3|7309.6|7303.6|7310.3|7304.3|7309.6|7303.6|0
1648461700000|2022-03-28 10:01:40|7308.8|7302.8|7308.1|7302.1|7308.8|7302.8|7308.1|7302.1|0
1648461710000|2022-03-28 10:01:50|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|7307.1|7301.1|1
1648461720000|2022-03-28 10:02:00|7306.6|7300.6|7306.1|7300.1|7306.8|7300.8|7306.1|7300.1|0
1648461730000|2022-03-28 10:02:10|7306.6|7300.6|7306.6|7300.6|7306.6|7300.6|7306.6|7300.6|5
1648461740000|2022-03-28 10:02:20|7306.3|7300.3|7306.1|7300.1|7306.3|7300.3|7306.1|7300.1|0
1648461750000|2022-03-28 10:02:30|7306.6|7300.6|7306.6|7300.6|7306.6|7300.6|7306.6|7300.6|0
1648461760000|2022-03-28 10:02:40|7306.1|7300.1|7305.6|7299.6|7306.1|7300.1|7304.3|7298.3|1
1648461770000|2022-03-28 10:02:50|7305.4|7299.4|7303.7|7297.7|7305.4|7299.4|7303.7|7297.7|2
1648461780000|2022-03-28 10:03:00|||||||||2
1648461790000|2022-03-28 10:03:10|7303.9|7297.9|7304.2|7298.2|7304.2|7298.2|7303.9|7297.9|0
1648461810000|2022-03-28 10:03:30|7303.9|7297.9|7303.6|7297.6|7303.9|7297.9|7303.6|7297.6|0
1648461820000|2022-03-28 10:03:40|7303.9|7297.9|7306.4|7300.4|7309.1|7303.1|7303.9|7297.9|1
1648461830000|2022-03-28 10:03:50|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|0
1648461840000|2022-03-28 10:04:00|7306.6|7300.6|7305.1|7299.1|7306.6|7300.6|7305.1|7299.1|1
1648461850000|2022-03-28 10:04:10|7304.9|7298.9|7304.1|7298.1|7304.9|7298.9|7303.4|7297.4|3
1648461860000|2022-03-28 10:04:20|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|0
1648461870000|2022-03-28 10:04:30|7304.1|7298.1|7304.1|7298.1|7304.4|7298.4|7304.1|7298.1|0
1648461880000|2022-03-28 10:04:40|7303.9|7297.9|7304.1|7298.1|7304.1|7298.1|7303.2|7297.2|0
1648461890000|2022-03-28 10:04:50|7303.7|7297.7|7304.6|7298.6|7304.6|7298.6|7303.4|7297.4|1
1648461900000|2022-03-28 10:05:00|7305.2|7299.2|7304.2|7298.2|7305.2|7299.2|7303.7|7297.7|1
1648461910000|2022-03-28 10:05:10|7304.1|7298.1|7307.9|7301.9|7307.9|7301.9|7304.1|7298.1|1
1648461920000|2022-03-28 10:05:20|7306.9|7300.9|7306.1|7300.1|7307.6|7301.6|7306.1|7300.1|0
1648461930000|2022-03-28 10:05:30|7305.9|7299.9|7305.9|7299.9|7307.6|7301.6|7305.9|7299.9|0
1648461940000|2022-03-28 10:05:40|7305.6|7299.6|7305.1|7299.1|7305.9|7299.9|7305.1|7299.1|0
1648461960000|2022-03-28 10:06:00|7304.9|7298.9|7304.6|7298.6|7304.9|7298.9|7303.9|7297.9|0
1648461970000|2022-03-28 10:06:10|7304.9|7298.9|7305.1|7299.1|7305.1|7299.1|7304.9|7298.9|0
1648461980000|2022-03-28 10:06:20|7304.1|7298.1|7303.9|7297.9|7304.1|7298.1|7303.9|7297.9|0
1648462010000|2022-03-28 10:06:50|7303.6|7297.6|7303.1|7297.1|7303.6|7297.6|7303.1|7297.1|0
1648462020000|2022-03-28 10:07:00|7303.6|7297.6|7303.1|7297.1|7303.6|7297.6|7303.1|7297.1|1
1648462030000|2022-03-28 10:07:10|7303.6|7297.6|7304.4|7298.4|7304.6|7298.6|7303.4|7297.4|0
1648462040000|2022-03-28 10:07:20|7304.6|7298.6|7303.9|7297.9|7304.9|7298.9|7303.9|7297.9|0
1648462050000|2022-03-28 10:07:30|7304.6|7298.6|7304.4|7298.4|7304.6|7298.6|7304.4|7298.4|0
1648462070000|2022-03-28 10:07:50|7304.1|7298.1|7305.1|7299.1|7305.1|7299.1|7303.4|7297.4|0
1648462080000|2022-03-28 10:08:00|7304.6|7298.6|7305.6|7299.6|7305.6|7299.6|7304.6|7298.6|0
1648462120000|2022-03-28 10:08:40|7304.4|7298.4|7304.4|7298.4|7304.6|7298.6|7304.4|7298.4|0
1648462130000|2022-03-28 10:08:50|7304.6|7298.6|7303.9|7297.9|7304.6|7298.6|7303.9|7297.9|0
1648462140000|2022-03-28 10:09:00|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|0
1648462150000|2022-03-28 10:09:10|7303.4|7297.4|7303.1|7297.1|7303.4|7297.4|7303.1|7297.1|0
1648462210000|2022-03-28 10:10:10|7306.6|7300.6|7305.1|7299.1|7306.6|7300.6|7304.9|7298.9|3
1648462220000|2022-03-28 10:10:20|7304.9|7298.9|7304.6|7298.6|7304.9|7298.9|7303.9|7297.9|0
1648462240000|2022-03-28 10:10:40|7303.9|7297.9|7303.6|7297.6|7303.9|7297.9|7303.6|7297.6|0
1648462250000|2022-03-28 10:10:50|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|0
1648462270000|2022-03-28 10:11:10|7303.6|7297.6|7304.4|7298.4|7304.9|7298.9|7303.6|7297.6|0
1648462280000|2022-03-28 10:11:20|7303.9|7297.9|7304.1|7298.1|7304.1|7298.1|7303.9|7297.9|0
1648462310000|2022-03-28 10:11:50|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|0
1648462320000|2022-03-28 10:12:00|7303.6|7297.6|7303.9|7297.9|7303.9|7297.9|7303.6|7297.6|0
1648462350000|2022-03-28 10:12:30|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.1|7297.1|0
1648462360000|2022-03-28 10:12:40|7303.1|7297.1|7303.4|7297.4|7303.4|7297.4|7303.1|7297.1|1
1648462370000|2022-03-28 10:12:50|7303.1|7297.1|7303.4|7297.4|7303.4|7297.4|7303.1|7297.1|0
1648462380000|2022-03-28 10:13:00|7303.1|7297.1|7302.1|7296.1|7303.1|7297.1|7300.6|7294.6|2
1648462390000|2022-03-28 10:13:10|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|0
1648462400000|2022-03-28 10:13:20|7301.1|7295.1|7300.1|7294.1|7301.1|7295.1|7300.1|7294.1|3
1648462410000|2022-03-28 10:13:30|||||||||1
1648462420000|2022-03-28 10:13:40|7299.6|7293.6|7300.1|7294.1|7300.1|7294.1|7299.6|7293.6|1
1648462430000|2022-03-28 10:13:50|||||||||2
1648462460000|2022-03-28 10:14:20|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|7301.6|7295.6|1
1648462480000|2022-03-28 10:14:40|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1648462490000|2022-03-28 10:14:50|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|0
1648462500000|2022-03-28 10:15:00|7300.1|7294.1|7299.9|7293.9|7300.4|7294.4|7299.9|7293.9|2
1648462510000|2022-03-28 10:15:10|||||||||1
1648462520000|2022-03-28 10:15:20|7301.1|7295.1|7301.6|7295.6|7301.6|7295.6|7301.1|7295.1|1
1648462530000|2022-03-28 10:15:30|7300.9|7294.9|7300.6|7294.6|7300.9|7294.9|7300.6|7294.6|0
1648462540000|2022-03-28 10:15:40|7300.9|7294.9|7301.4|7295.4|7301.6|7295.6|7300.9|7294.9|0
1648462550000|2022-03-28 10:15:50|7301.6|7295.6|7299.6|7293.6|7301.6|7295.6|7299.6|7293.6|0
1648462560000|2022-03-28 10:16:00|||||||||2
1648462620000|2022-03-28 10:17:00|7302.1|7296.1|7301.6|7295.6|7302.1|7296.1|7301.6|7295.6|2
1648462630000|2022-03-28 10:17:10|7301.9|7295.9|7300.1|7294.1|7301.9|7295.9|7300.1|7294.1|2
1648462670000|2022-03-28 10:17:50|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|0
1648462690000|2022-03-28 10:18:10|||||||||1
1648462700000|2022-03-28 10:18:20|7299.9|7293.9|7299.6|7293.6|7301.6|7295.6|7299.6|7293.6|3
1648462710000|2022-03-28 10:18:30|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|0
1648462720000|2022-03-28 10:18:40|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|7299.6|7293.6|0
1648462730000|2022-03-28 10:18:50|7299.9|7293.9|7300.6|7294.6|7300.6|7294.6|7299.9|7293.9|0
1648462740000|2022-03-28 10:19:00|7300.4|7294.4|7300.1|7294.1|7300.4|7294.4|7300.1|7294.1|0
1648462750000|2022-03-28 10:19:10|7300.4|7294.4|7300.1|7294.1|7300.6|7294.6|7300.1|7294.1|0
1648462760000|2022-03-28 10:19:20|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|7300.6|7294.6|0
1648462770000|2022-03-28 10:19:30|7300.4|7294.4|7300.1|7294.1|7300.4|7294.4|7300.1|7294.1|0
1648462790000|2022-03-28 10:19:50|7300.4|7294.4|7301.1|7295.1|7301.1|7295.1|7300.4|7294.4|0
1648462800000|2022-03-28 10:20:00|7300.1|7294.1|7299.9|7293.9|7300.1|7294.1|7299.9|7293.9|3
1648462810000|2022-03-28 10:20:10|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|0
1648462830000|2022-03-28 10:20:30|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|7299.9|7293.9|0
1648462850000|2022-03-28 10:20:50|7300.1|7294.1|7300.4|7294.4|7300.4|7294.4|7300.1|7294.1|0
1648462860000|2022-03-28 10:21:00|7300.1|7294.1|7300.4|7294.4|7300.6|7294.6|7300.1|7294.1|1
1648462870000|2022-03-28 10:21:10|7300.6|7294.6|7300.4|7294.4|7300.6|7294.6|7300.1|7294.1|1
1648462880000|2022-03-28 10:21:20|7300.3|7294.3|7301.3|7295.3|7301.3|7295.3|7300.3|7294.3|0
1648462890000|2022-03-28 10:21:30|7300.8|7294.8|7300.6|7294.6|7300.8|7294.8|7300.6|7294.6|0
1648462900000|2022-03-28 10:21:40|7300.3|7294.3|7300.8|7294.8|7300.8|7294.8|7300.1|7294.1|0
1648462910000|2022-03-28 10:21:50|7300.6|7294.6|7300.1|7294.1|7300.6|7294.6|7300.1|7294.1|0
1648462920000|2022-03-28 10:22:00|7301.8|7295.8|7301.8|7295.8|7302.1|7296.1|7301.8|7295.8|0
1648462930000|2022-03-28 10:22:10|7301.6|7295.6|7302.1|7296.1|7302.1|7296.1|7301.6|7295.6|0
1648462940000|2022-03-28 10:22:20|7302.3|7296.3|7303.6|7297.6|7303.6|7297.6|7302.3|7296.3|0
1648462950000|2022-03-28 10:22:30|7302.8|7296.8|7304.1|7298.1|7304.1|7298.1|7302.1|7296.1|1
1648462960000|2022-03-28 10:22:40|7303.6|7297.6|7303.1|7297.1|7303.6|7297.6|7303.1|7297.1|0
1648462970000|2022-03-28 10:22:50|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|0
1648462980000|2022-03-28 10:23:00|7303.8|7297.8|7304.3|7298.3|7305.1|7299.1|7303.8|7297.8|1
1648462990000|2022-03-28 10:23:10|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|0
1648463010000|2022-03-28 10:23:30|7303.8|7297.8|7304.3|7298.3|7304.3|7298.3|7303.8|7297.8|0
1648463020000|2022-03-28 10:23:40|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|2
1648463030000|2022-03-28 10:23:50|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|0
1648463040000|2022-03-28 10:24:00|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|0
1648463050000|2022-03-28 10:24:10|7303.8|7297.8|7303.1|7297.1|7303.8|7297.8|7303.1|7297.1|0
1648463070000|2022-03-28 10:24:30|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1648463080000|2022-03-28 10:24:40|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|0
1648463090000|2022-03-28 10:24:50|7303.3|7297.3|7303.3|7297.3|7303.8|7297.8|7303.3|7297.3|0
1648463100000|2022-03-28 10:25:00|7302.1|7296.1|7303.3|7297.3|7303.3|7297.3|7301.8|7295.8|5
1648463110000|2022-03-28 10:25:10|7303.8|7297.8|7304.3|7298.3|7304.3|7298.3|7303.8|7297.8|0
1648463120000|2022-03-28 10:25:20|7304.1|7298.1|7304.3|7298.3|7304.3|7298.3|7303.8|7297.8|0
1648463140000|2022-03-28 10:25:40|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|0
1648463150000|2022-03-28 10:25:50|7303.6|7297.6|7302.3|7296.3|7303.6|7297.6|7302.3|7296.3|0
1648463160000|2022-03-28 10:26:00|7302.6|7296.6|7303.6|7297.6|7303.6|7297.6|7302.6|7296.6|0
1648463170000|2022-03-28 10:26:10|7303.8|7297.8|7305.6|7299.6|7305.6|7299.6|7303.8|7297.8|1
1648463180000|2022-03-28 10:26:20|7305.3|7299.3|7305.6|7299.6|7305.6|7299.6|7305.1|7299.1|0
1648463190000|2022-03-28 10:26:30|7306.3|7300.3|7306.1|7300.1|7306.3|7300.3|7306.1|7300.1|0
1648463200000|2022-03-28 10:26:40|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|0
1648463230000|2022-03-28 10:27:10|7305.6|7299.6|7304.3|7298.3|7305.6|7299.6|7303.8|7297.8|1
1648463240000|2022-03-28 10:27:20|7303.8|7297.8|7301.5|7295.5|7303.8|7297.8|7301.5|7295.5|0
1648463250000|2022-03-28 10:27:30|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|7302|7296|0
1648463260000|2022-03-28 10:27:40|7302|7296|7302|7296|7302|7296|7302|7296|0
1648463270000|2022-03-28 10:27:50|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|0
1648463300000|2022-03-28 10:28:20|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|0
1648463320000|2022-03-28 10:28:40|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|1
1648463330000|2022-03-28 10:28:50|7301.3|7295.3|7301.5|7295.5|7301.5|7295.5|7301.3|7295.3|1
1648463370000|2022-03-28 10:29:30|7301.8|7295.8|7302|7296|7302|7296|7301.8|7295.8|0
1648463380000|2022-03-28 10:29:40|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|0
1648463410000|2022-03-28 10:30:10|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1648463430000|2022-03-28 10:30:30|7303|7297|7303.5|7297.5|7303.5|7297.5|7303|7297|0
1648463440000|2022-03-28 10:30:40|7303.3|7297.3|7303.8|7297.8|7304|7298|7303.3|7297.3|0
1648463450000|2022-03-28 10:30:50|7304|7298|7305.8|7299.8|7305.8|7299.8|7304|7298|0
1648463460000|2022-03-28 10:31:00|7306.1|7300.1|7305.8|7299.8|7306.1|7300.1|7305.6|7299.6|0
1648463470000|2022-03-28 10:31:10|7306.1|7300.1|7307.6|7301.6|7307.6|7301.6|7306.1|7300.1|0
1648463480000|2022-03-28 10:31:20|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|0
1648463490000|2022-03-28 10:31:30|7307.1|7301.1|7308.3|7302.3|7308.3|7302.3|7307.1|7301.1|0
1648463500000|2022-03-28 10:31:40|7308.8|7302.8|7307.6|7301.6|7308.8|7302.8|7307.6|7301.6|1
1648463520000|2022-03-28 10:32:00|7307.8|7301.8|7307.6|7301.6|7307.8|7301.8|7307.6|7301.6|0
1648463530000|2022-03-28 10:32:10|7307.8|7301.8|7307.8|7301.8|7308.1|7302.1|7307.8|7301.8|0
1648463540000|2022-03-28 10:32:20|7308.1|7302.1|7311.3|7305.3|7311.3|7305.3|7308.1|7302.1|12
1648463560000|2022-03-28 10:32:40|7311.6|7305.6|7311.1|7305.1|7311.6|7305.6|7311.1|7305.1|0
1648463570000|2022-03-28 10:32:50|7311.8|7305.8|7311.6|7305.6|7311.8|7305.8|7311.1|7305.1|1
1648463580000|2022-03-28 10:33:00|7311.8|7305.8|7312.1|7306.1|7312.1|7306.1|7311.8|7305.8|0
1648463600000|2022-03-28 10:33:20|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|7312.6|7306.6|0
1648463620000|2022-03-28 10:33:40|7312|7306|7310.8|7304.8|7312|7306|7310.8|7304.8|0
1648463630000|2022-03-28 10:33:50|7311.1|7305.1|7311.1|7305.1|7311.1|7305.1|7311.1|7305.1|0
1648463640000|2022-03-28 10:34:00|7310.8|7304.8|7310.6|7304.6|7310.8|7304.8|7310.6|7304.6|0
1648463650000|2022-03-28 10:34:10|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|7310.8|7304.8|0
1648463660000|2022-03-28 10:34:20|7307.3|7301.3|7307.3|7301.3|7307.3|7301.3|7307.3|7301.3|1
1648463680000|2022-03-28 10:34:40|7307.6|7301.6|7307.8|7301.8|7307.8|7301.8|7307.6|7301.6|0
1648463700000|2022-03-28 10:35:00|7307.6|7301.6|7307.3|7301.3|7307.6|7301.6|7307.3|7301.3|0
1648463720000|2022-03-28 10:35:20|7310.1|7304.1|7307.8|7301.8|7310.1|7304.1|7307.8|7301.8|1
1648463730000|2022-03-28 10:35:30|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|7308.1|7302.1|0
1648463740000|2022-03-28 10:35:40|7307.8|7301.8|7308.1|7302.1|7308.1|7302.1|7307.8|7301.8|0
1648463750000|2022-03-28 10:35:50|7308.3|7302.3|7308.1|7302.1|7308.3|7302.3|7308.1|7302.1|0
1648463770000|2022-03-28 10:36:10|7308.5|7302.5|7309.1|7303.1|7310.1|7304.1|7308.5|7302.5|0
1648463800000|2022-03-28 10:36:40|7309.3|7303.3|7308.1|7302.1|7309.3|7303.3|7308.1|7302.1|0
1648463810000|2022-03-28 10:36:50|7307.8|7301.8|7307.8|7301.8|7307.8|7301.8|7307.8|7301.8|0
1648463820000|2022-03-28 10:37:00|7307.6|7301.6|7307.3|7301.3|7307.6|7301.6|7305.6|7299.6|1
1648463840000|2022-03-28 10:37:20|7306.8|7300.8|7306.5|7300.5|7306.8|7300.8|7306.5|7300.5|0
1648463850000|2022-03-28 10:37:30|7306.8|7300.8|7307.5|7301.5|7307.5|7301.5|7306.8|7300.8|0
1648463880000|2022-03-28 10:38:00|7306.5|7300.5|7306.5|7300.5|7306.5|7300.5|7306.5|7300.5|1
1648463900000|2022-03-28 10:38:20|7306.8|7300.8|7308.3|7302.3|7308.5|7302.5|7306.8|7300.8|0
1648463910000|2022-03-28 10:38:30|7308|7302|7308|7302|7308|7302|7308|7302|0
1648463950000|2022-03-28 10:39:10|7307.8|7301.8|7306.5|7300.5|7307.8|7301.8|7306.3|7300.3|0
1648463960000|2022-03-28 10:39:20|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|7306|7300|0
1648463980000|2022-03-28 10:39:40|7307|7301|7307|7301|7307|7301|7307|7301|0
1648464010000|2022-03-28 10:40:10|7306.8|7300.8|7305|7299|7306.8|7300.8|7304.8|7298.8|0
1648464020000|2022-03-28 10:40:20|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|0
1648464030000|2022-03-28 10:40:30|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|0
1648464040000|2022-03-28 10:40:40|7304.3|7298.3|7304.3|7298.3|7304.3|7298.3|7304.3|7298.3|0
1648464050000|2022-03-28 10:40:50|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|0
1648464080000|2022-03-28 10:41:20|7304.3|7298.3|7303.3|7297.3|7304.3|7298.3|7303.3|7297.3|0
1648464090000|2022-03-28 10:41:30|7303|7297|7303|7297|7303|7297|7303|7297|0
1648464100000|2022-03-28 10:41:40|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|0
1648464110000|2022-03-28 10:41:50|7302|7296|7302.3|7296.3|7302.3|7296.3|7301.8|7295.8|0
1648464120000|2022-03-28 10:42:00|7301.8|7295.8|7300.8|7294.8|7301.8|7295.8|7300.8|7294.8|0
1648464130000|2022-03-28 10:42:10|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|2
1648464140000|2022-03-28 10:42:20|7303|7297|7303|7297|7303|7297|7302.5|7296.5|0
1648464150000|2022-03-28 10:42:30|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|0
1648464190000|2022-03-28 10:43:10|7302.3|7296.3|7302.5|7296.5|7302.5|7296.5|7301.8|7295.8|0
1648464230000|2022-03-28 10:43:50|7303|7297|7302.5|7296.5|7303|7297|7302.5|7296.5|0
1648464240000|2022-03-28 10:44:00|7302|7296|7302|7296|7302.3|7296.3|7302|7296|0
1648464250000|2022-03-28 10:44:10|7302.3|7296.3|7302.3|7296.3|7302.5|7296.5|7302|7296|0
1648464270000|2022-03-28 10:44:30|7302|7296|7302.5|7296.5|7302.5|7296.5|7302|7296|0
1648464280000|2022-03-28 10:44:40|7302|7296|7302|7296|7302.5|7296.5|7302|7296|0
1648464310000|2022-03-28 10:45:10|7302.5|7296.5|7303.5|7297.5|7303.5|7297.5|7302|7296|2
1648464320000|2022-03-28 10:45:20|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|0
1648464350000|2022-03-28 10:45:50|7304|7298|7304|7298|7304.2|7298.2|7304|7298|0
1648464360000|2022-03-28 10:46:00|7304.2|7298.2|7302.5|7296.5|7304.2|7298.2|7302.5|7296.5|1
1648464370000|2022-03-28 10:46:10|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|0
1648464390000|2022-03-28 10:46:30|7303|7297|7302.7|7296.7|7303|7297|7302.7|7296.7|2
1648464410000|2022-03-28 10:46:50|7302.5|7296.5|7302.5|7296.5|7302.5|7296.5|7302.2|7296.2|0
1648464420000|2022-03-28 10:47:00|7302.2|7296.2|7301.7|7295.7|7302.2|7296.2|7301.7|7295.7|2
1648464460000|2022-03-28 10:47:40|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|7301.5|7295.5|0
1648464470000|2022-03-28 10:47:50|7301.7|7295.7|7301.7|7295.7|7302|7296|7301.7|7295.7|0
1648464480000|2022-03-28 10:48:00|7302.5|7296.5|7302.7|7296.7|7303.7|7297.7|7302.3|7296.3|0
1648464490000|2022-03-28 10:48:10|7302.5|7296.5|7302.2|7296.2|7302.5|7296.5|7302.2|7296.2|0
1648464530000|2022-03-28 10:48:50|7302|7296|7302|7296|7302|7296|7302|7296|0
1648464540000|2022-03-28 10:49:00|7301.2|7295.2|7301.8|7295.8|7301.8|7295.8|7300.8|7294.8|2
1648464550000|2022-03-28 10:49:10|7301.2|7295.2|7302|7296|7302|7296|7301|7295|0
1648464560000|2022-03-28 10:49:20|7301.8|7295.8|7302|7296|7302|7296|7301.7|7295.7|0
1648464570000|2022-03-28 10:49:30|7302.5|7296.5|7302|7296|7302.5|7296.5|7302|7296|0
1648464580000|2022-03-28 10:49:40|7301.8|7295.8|7301.5|7295.5|7301.8|7295.8|7301.5|7295.5|0
1648464600000|2022-03-28 10:50:00|7302|7296|7302.8|7296.8|7303.5|7297.5|7301.2|7295.2|9
1648464610000|2022-03-28 10:50:10|7302.5|7296.5|7302.8|7296.8|7302.8|7296.8|7302.5|7296.5|0
1648464640000|2022-03-28 10:50:40|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|0
1648464670000|2022-03-28 10:51:10|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1648464700000|2022-03-28 10:51:40|7303|7297|7302.8|7296.8|7303|7297|7302.8|7296.8|0
1648464710000|2022-03-28 10:51:50|7303|7297|7303.3|7297.3|7303.3|7297.3|7303|7297|0
1648464730000|2022-03-28 10:52:10|7303.5|7297.5|7307.3|7301.3|7307.8|7301.8|7303.5|7297.5|3
1648464740000|2022-03-28 10:52:20|7307.5|7301.5|7306.8|7300.8|7307.5|7301.5|7306.8|7300.8|0
1648464780000|2022-03-28 10:53:00|7306|7300|7306.5|7300.5|7306.5|7300.5|7306|7300|0
1648464820000|2022-03-28 10:53:40|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|0
1648464840000|2022-03-28 10:54:00|7308|7302|7308|7302|7308.2|7302.2|7308|7302|0
1648464860000|2022-03-28 10:54:20|7308.5|7302.5|7308.5|7302.5|7308.5|7302.5|7308.5|7302.5|0
1648464880000|2022-03-28 10:54:40|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|7308.7|7302.7|0
1648464890000|2022-03-28 10:54:50|7308.2|7302.2|7308.2|7302.2|7308.2|7302.2|7308.2|7302.2|0
1648464900000|2022-03-28 10:55:00|7308.5|7302.5|7308.2|7302.2|7308.5|7302.5|7308.2|7302.2|0
1648464950000|2022-03-28 10:55:50|7307.7|7301.7|7307.7|7301.7|7307.7|7301.7|7307.7|7301.7|0
1648464970000|2022-03-28 10:56:10|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|0
1648464990000|2022-03-28 10:56:30|7306.7|7300.7|7304.2|7298.2|7306.7|7300.7|7304|7298|1
1648465010000|2022-03-28 10:56:50|7304|7298|7304.2|7298.2|7304.2|7298.2|7304|7298|0
1648465020000|2022-03-28 10:57:00|7306|7300|7306|7300|7306|7300|7306|7300|0
1648465040000|2022-03-28 10:57:20|7306.7|7300.7|7306|7300|7307.5|7301.5|7306|7300|0
1648465060000|2022-03-28 10:57:40|7305.7|7299.7|7306|7300|7306|7300|7305.7|7299.7|0
1648465080000|2022-03-28 10:58:00|7307|7301|7308.7|7302.7|7309.2|7303.2|7307|7301|0
1648465090000|2022-03-28 10:58:10|7308.2|7302.2|7308.2|7302.2|7308.2|7302.2|7308|7302|0
1648465100000|2022-03-28 10:58:20|7308.5|7302.5|7308.5|7302.5|7308.5|7302.5|7308.2|7302.2|0
1648465110000|2022-03-28 10:58:30|7308.2|7302.2|7308.5|7302.5|7308.5|7302.5|7308.2|7302.2|0
1648465120000|2022-03-28 10:58:40|7309|7303|7309|7303|7309|7303|7309|7303|0
1648465130000|2022-03-28 10:58:50|7308.7|7302.7|7308.5|7302.5|7308.7|7302.7|7308.5|7302.5|0
1648465140000|2022-03-28 10:59:00|7308.2|7302.2|7307.5|7301.5|7308.2|7302.2|7307.5|7301.5|0
1648465150000|2022-03-28 10:59:10|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|0
1648465190000|2022-03-28 10:59:50|7307|7301|7307|7301|7307|7301|7307|7301|0
1648465200000|2022-03-28 11:00:00|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|0
1648465240000|2022-03-28 11:00:40|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|0
1648465250000|2022-03-28 11:00:50|7307.7|7301.7|7308|7302|7308|7302|7307.7|7301.7|1
1648465260000|2022-03-28 11:01:00|7307.7|7301.7|7306.7|7300.7|7307.7|7301.7|7306.7|7300.7|0
1648465270000|2022-03-28 11:01:10|7306.5|7300.5|7306.5|7300.5|7306.5|7300.5|7306.5|7300.5|1
1648465280000|2022-03-28 11:01:20|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|0
1648465310000|2022-03-28 11:01:50|7306.8|7300.8|7307|7301|7307|7301|7306.8|7300.8|1
1648465340000|2022-03-28 11:02:20|7306.5|7300.5|7305.4|7299.4|7306.5|7300.5|7305.2|7299.2|0
1648465350000|2022-03-28 11:02:30|7305.7|7299.7|7307.5|7301.5|7307.5|7301.5|7305.7|7299.7|1
1648465370000|2022-03-28 11:02:50|7307.7|7301.7|7306.4|7300.4|7307.7|7301.7|7306.4|7300.4|0
1648465380000|2022-03-28 11:03:00|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|7305.9|7299.9|1
1648465390000|2022-03-28 11:03:10|7306.4|7300.4|7306.4|7300.4|7306.4|7300.4|7306.4|7300.4|0
1648465400000|2022-03-28 11:03:20|||||||||1
1648465410000|2022-03-28 11:03:30|7306.2|7300.2|7305|7299|7306.2|7300.2|7305|7299|1
1648465420000|2022-03-28 11:03:40|7304.7|7298.7|7304.7|7298.7|7304.7|7298.7|7304.7|7298.7|0
1648465430000|2022-03-28 11:03:50|7304.5|7298.5|7304.7|7298.7|7304.7|7298.7|7304.5|7298.5|0
1648465440000|2022-03-28 11:04:00|7305.2|7299.2|7307.9|7301.9|7307.9|7301.9|7305.2|7299.2|1
1648465450000|2022-03-28 11:04:10|7307.2|7301.2|7306.9|7300.9|7307.2|7301.2|7306.9|7300.9|0
1648465460000|2022-03-28 11:04:20|7307.2|7301.2|7307.4|7301.4|7307.4|7301.4|7307.2|7301.2|0
1648465480000|2022-03-28 11:04:40|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|7306.7|7300.7|1
1648465490000|2022-03-28 11:04:50|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|0
1648465500000|2022-03-28 11:05:00|7307.7|7301.7|7307.2|7301.2|7308.2|7302.2|7307.2|7301.2|0
1648465510000|2022-03-28 11:05:10|7307.7|7301.7|7307.7|7301.7|7307.7|7301.7|7307.4|7301.4|0
1648465520000|2022-03-28 11:05:20|7307.5|7301.5|7307|7301|7307.5|7301.5|7307|7301|0
1648465530000|2022-03-28 11:05:30|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|0
1648465540000|2022-03-28 11:05:40|7306.5|7300.5|7305.2|7299.2|7306.5|7300.5|7305.2|7299.2|5
1648465560000|2022-03-28 11:06:00|7305.5|7299.5|7307.7|7301.7|7307.7|7301.7|7305.5|7299.5|6
1648465570000|2022-03-28 11:06:10|7308|7302|7308.2|7302.2|7308.2|7302.2|7308|7302|0
1648465580000|2022-03-28 11:06:20|7307.2|7301.2|7306|7300|7307.2|7301.2|7306|7300|1
1648465590000|2022-03-28 11:06:30|7307|7301|7307|7301|7307|7301|7307|7301|0
1648465600000|2022-03-28 11:06:40|7306.2|7300.2|7308|7302|7308|7302|7305.7|7299.7|2
1648465630000|2022-03-28 11:07:10|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|7307.5|7301.5|0
1648465640000|2022-03-28 11:07:20|7308|7302|7308|7302|7308|7302|7308|7302|0
1648465650000|2022-03-28 11:07:30|7307.7|7301.7|7307.5|7301.5|7307.7|7301.7|7307.5|7301.5|0
1648465670000|2022-03-28 11:07:50|7307.7|7301.7|7307.4|7301.4|7307.7|7301.7|7307.4|7301.4|0
1648465680000|2022-03-28 11:08:00|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|0
1648465700000|2022-03-28 11:08:20|7306.2|7300.2|7305.4|7299.4|7306.2|7300.2|7305.4|7299.4|9
1648465710000|2022-03-28 11:08:30|7305.2|7299.2|7304.9|7298.9|7305.2|7299.2|7304.9|7298.9|0
1648465720000|2022-03-28 11:08:40|7304.7|7298.7|7303.7|7297.7|7304.7|7298.7|7303.7|7297.7|0
1648465730000|2022-03-28 11:08:50|7303.4|7297.4|7303.7|7297.7|7303.9|7297.9|7303.4|7297.4|0
1648465740000|2022-03-28 11:09:00|7303.4|7297.4|7305.2|7299.2|7305.2|7299.2|7303.4|7297.4|2
1648465780000|2022-03-28 11:09:40|7305.4|7299.4|7306.4|7300.4|7306.4|7300.4|7305.4|7299.4|0
1648465800000|2022-03-28 11:10:00|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|7307.2|7301.2|0
1648465810000|2022-03-28 11:10:10|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|0
1648465840000|2022-03-28 11:10:40|7306.7|7300.7|7307.2|7301.2|7307.2|7301.2|7306.7|7300.7|0
1648465870000|2022-03-28 11:11:10|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|0
1648465890000|2022-03-28 11:11:30|7306.4|7300.4|7306.4|7300.4|7306.4|7300.4|7306.2|7300.2|0
1648465900000|2022-03-28 11:11:40|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|0
1648465910000|2022-03-28 11:11:50|7306.7|7300.7|7307.4|7301.4|7307.4|7301.4|7306.7|7300.7|0
1648465960000|2022-03-28 11:12:40|7307.6|7301.6|7307.6|7301.6|7307.6|7301.6|7307.4|7301.4|0
1648465990000|2022-03-28 11:13:10|7307.9|7301.9|7310.4|7304.4|7310.9|7304.9|7307.9|7301.9|2
1648466000000|2022-03-28 11:13:20|7309.9|7303.9|7309.1|7303.1|7309.9|7303.9|7309.1|7303.1|0
1648466010000|2022-03-28 11:13:30|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|0
1648466020000|2022-03-28 11:13:40|7309.6|7303.6|7309.6|7303.6|7310.2|7304.2|7309.6|7303.6|0
1648466030000|2022-03-28 11:13:50|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|7309.4|7303.4|0
1648466040000|2022-03-28 11:14:00|7309.9|7303.9|7314.9|7308.9|7315.1|7309.1|7309.9|7303.9|6
1648466050000|2022-03-28 11:14:10|7315.4|7309.4|7314.2|7308.2|7315.4|7309.4|7313.9|7307.9|3
1648466060000|2022-03-28 11:14:20|7313.9|7307.9|7313.9|7307.9|7313.9|7307.9|7313.9|7307.9|0
1648466070000|2022-03-28 11:14:30|7313.7|7307.7|7312.4|7306.4|7313.7|7307.7|7312.4|7306.4|0
1648466080000|2022-03-28 11:14:40|7312.9|7306.9|7314.1|7308.1|7314.1|7308.1|7312.9|7306.9|0
1648466100000|2022-03-28 11:15:00|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|0
1648466120000|2022-03-28 11:15:20|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|7314.1|7308.1|0
1648466130000|2022-03-28 11:15:30|7313.6|7307.6|7313.6|7307.6|7313.9|7307.9|7313.6|7307.6|0
1648466140000|2022-03-28 11:15:40|7313.4|7307.4|7313.4|7307.4|7313.4|7307.4|7313.4|7307.4|0
1648466160000|2022-03-28 11:16:00|7314.6|7308.6|7316.9|7310.9|7317.1|7311.1|7314.6|7308.6|2
1648466170000|2022-03-28 11:16:10|7316.6|7310.6|7314.9|7308.9|7316.6|7310.6|7314.4|7308.4|1
1648466180000|2022-03-28 11:16:20|7314.6|7308.6|7312.9|7306.9|7314.6|7308.6|7312.1|7306.1|2
1648466210000|2022-03-28 11:16:50|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|3
1648466230000|2022-03-28 11:17:10|7310.4|7304.4|7310.4|7304.4|7310.4|7304.4|7310.2|7304.2|0
1648466250000|2022-03-28 11:17:30|7309.9|7303.9|7307.9|7301.9|7309.9|7303.9|7307.9|7301.9|0
1648466260000|2022-03-28 11:17:40|7307.6|7301.6|7307.4|7301.4|7307.6|7301.6|7307.4|7301.4|0
1648466270000|2022-03-28 11:17:50|7305.6|7299.6|7305.4|7299.4|7305.6|7299.6|7305.4|7299.4|0
1648466280000|2022-03-28 11:18:00|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|0
1648466300000|2022-03-28 11:18:20|7304.4|7298.4|7308|7302|7309.6|7303.6|7304.4|7298.4|9
1648466310000|2022-03-28 11:18:30|7308.3|7302.3|7308|7302|7308.5|7302.5|7308|7302|0
1648466320000|2022-03-28 11:18:40|7307.8|7301.8|7306|7300|7307.8|7301.8|7306|7300|1
1648466330000|2022-03-28 11:18:50|7306.3|7300.3|7305.8|7299.8|7307|7301|7305.5|7299.5|0
1648466340000|2022-03-28 11:19:00|7306.3|7300.3|7307.3|7301.3|7307.3|7301.3|7306.3|7300.3|1
1648466350000|2022-03-28 11:19:10|7307.8|7301.8|7307.8|7301.8|7307.8|7301.8|7307.5|7301.5|0
1648466360000|2022-03-28 11:19:20|7310.3|7304.3|7308|7302|7310.3|7304.3|7307.8|7301.8|1
1648466370000|2022-03-28 11:19:30|7307.8|7301.8|7307.5|7301.5|7307.8|7301.8|7307.5|7301.5|0
1648466390000|2022-03-28 11:19:50|7307.8|7301.8|7307.5|7301.5|7307.8|7301.8|7307.5|7301.5|0
1648466400000|2022-03-28 11:20:00|7307.3|7301.3|7307.3|7301.3|7307.3|7301.3|7307.3|7301.3|0
1648466410000|2022-03-28 11:20:10|7307|7301|7304|7298|7307.3|7301.3|7304|7298|1
1648466420000|2022-03-28 11:20:20|7304.5|7298.5|7305.8|7299.8|7306|7300|7304.5|7298.5|0
1648466460000|2022-03-28 11:21:00|7306|7300|7305.5|7299.5|7306|7300|7305.5|7299.5|0
1648466480000|2022-03-28 11:21:20|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|0
1648466500000|2022-03-28 11:21:40|7306|7300|7308.7|7302.7|7309|7303|7306|7300|1
1648466510000|2022-03-28 11:21:50|7309|7303|7309|7303|7309|7303|7309|7303|1
1648466550000|2022-03-28 11:22:30|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|1
1648466590000|2022-03-28 11:23:10|7309.5|7303.5|7310.2|7304.2|7312|7306|7309.5|7303.5|1
1648466610000|2022-03-28 11:23:30|7310.5|7304.5|7308.7|7302.7|7310.5|7304.5|7308.5|7302.5|3
1648466620000|2022-03-28 11:23:40|7308.5|7302.5|7308|7302|7308.5|7302.5|7307.7|7301.7|0
1648466630000|2022-03-28 11:23:50|7305.7|7299.7|7305.5|7299.5|7305.7|7299.7|7305.5|7299.5|1
1648466650000|2022-03-28 11:24:10|7304|7298|7304|7298|7304|7298|7304|7298|0
1648466660000|2022-03-28 11:24:20|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|0
1648466670000|2022-03-28 11:24:30|7304|7298|7303.8|7297.8|7304|7298|7303.8|7297.8|0
1648466680000|2022-03-28 11:24:40|7303.3|7297.3|7304.2|7298.2|7304.2|7298.2|7303.3|7297.3|0
1648466690000|2022-03-28 11:24:50|7304|7298|7304|7298|7304|7298|7304|7298|0
1648466700000|2022-03-28 11:25:00|7303.8|7297.8|7303.3|7297.3|7303.8|7297.8|7303.3|7297.3|1
1648466710000|2022-03-28 11:25:10|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|0
1648466720000|2022-03-28 11:25:20|7305.2|7299.2|7305.2|7299.2|7305.2|7299.2|7305.2|7299.2|2
1648466730000|2022-03-28 11:25:30|7305.5|7299.5|7306.3|7300.3|7306.3|7300.3|7305.5|7299.5|0
1648466750000|2022-03-28 11:25:50|7306|7300|7305.7|7299.7|7306|7300|7305.5|7299.5|2
1648466760000|2022-03-28 11:26:00|7305|7299|7305|7299|7305|7299|7305|7299|0
1648466770000|2022-03-28 11:26:10|7304.7|7298.7|7305.2|7299.2|7305.2|7299.2|7304.5|7298.5|2
1648466780000|2022-03-28 11:26:20|7304|7298|7304.7|7298.7|7304.7|7298.7|7304|7298|0
1648466790000|2022-03-28 11:26:30|7305.5|7299.5|7305.2|7299.2|7305.5|7299.5|7305.2|7299.2|0
1648466800000|2022-03-28 11:26:40|7304.7|7298.7|7304.2|7298.2|7304.7|7298.7|7304.2|7298.2|0
1648466810000|2022-03-28 11:26:50|7304|7298|7303|7297|7304|7298|7303|7297|3
1648466830000|2022-03-28 11:27:10|7306|7300|7306|7300|7306|7300|7306|7300|6
1648466840000|2022-03-28 11:27:20|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|0
1648466860000|2022-03-28 11:27:40|7305.3|7299.3|7305.8|7299.8|7305.8|7299.8|7305.3|7299.3|0
1648466880000|2022-03-28 11:28:00|7306|7300|7307.5|7301.5|7307.5|7301.5|7305.5|7299.5|1
1648466890000|2022-03-28 11:28:10|7307.3|7301.3|7305.3|7299.3|7307.3|7301.3|7305.3|7299.3|2
1648466900000|2022-03-28 11:28:20|7305.1|7299.1|7305.3|7299.3|7305.3|7299.3|7305.1|7299.1|0
1648466910000|2022-03-28 11:28:30|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|0
1648466920000|2022-03-28 11:28:40|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|0
1648466930000|2022-03-28 11:28:50|7305.5|7299.5|7305.8|7299.8|7305.8|7299.8|7305.3|7299.3|0
1648466980000|2022-03-28 11:29:40|||||||||1
1648466990000|2022-03-28 11:29:50|7305.3|7299.3|7304.8|7298.8|7305.3|7299.3|7304.8|7298.8|0
1648467000000|2022-03-28 11:30:00|7303.8|7297.8|7304|7298|7304|7298|7303.8|7297.8|1
1648467010000|2022-03-28 11:30:10|7304.5|7298.5|7305.3|7299.3|7305.5|7299.5|7304.5|7298.5|0
1648467020000|2022-03-28 11:30:20|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|0
1648467030000|2022-03-28 11:30:30|7304.5|7298.5|7304.3|7298.3|7304.5|7298.5|7304.3|7298.3|0
1648467040000|2022-03-28 11:30:40|7304|7298|7304.3|7298.3|7304.3|7298.3|7304|7298|1
1648467060000|2022-03-28 11:31:00|7304|7298|7303.3|7297.3|7304|7298|7302.8|7296.8|1
1648467070000|2022-03-28 11:31:10|7303|7297|7302.1|7296.1|7303.5|7297.5|7302.1|7296.1|6
1648467080000|2022-03-28 11:31:20|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|7301.8|7295.8|0
1648467090000|2022-03-28 11:31:30|7301.3|7295.3|7301.3|7295.3|7301.6|7295.6|7301.3|7295.3|2
1648467100000|2022-03-28 11:31:40|7300.6|7294.6|7298.1|7292.1|7300.6|7294.6|7298.1|7292.1|4
1648467110000|2022-03-28 11:31:50|7297.8|7291.8|7285.1|7279.1|7297.8|7291.8|7284.3|7278.3|6
1648467120000|2022-03-28 11:32:00|7285.3|7279.3|7285.1|7279.1|7285.5|7279.5|7285.1|7279.1|2
1648467160000|2022-03-28 11:32:40|7284.8|7278.8|7284.3|7278.3|7285.3|7279.3|7284.3|7278.3|0
1648467170000|2022-03-28 11:32:50|7284.6|7278.6|7285.5|7279.5|7285.5|7279.5|7284.6|7278.6|1
1648467180000|2022-03-28 11:33:00|7285.3|7279.3|7285.3|7279.3|7285.3|7279.3|7285.1|7279.1|0
1648467190000|2022-03-28 11:33:10|7285.1|7279.1|7285.1|7279.1|7285.1|7279.1|7284.8|7278.8|1
1648467200000|2022-03-28 11:33:20|7284.8|7278.8|7284.6|7278.6|7284.8|7278.8|7284.1|7278.1|0
1648467210000|2022-03-28 11:33:30|7285.3|7279.3|7285.1|7279.1|7285.3|7279.3|7284.8|7278.8|0
1648467220000|2022-03-28 11:33:40|7287.5|7281.5|7287.1|7281.1|7287.5|7281.5|7287.1|7281.1|2
1648467230000|2022-03-28 11:33:50|7286.8|7280.8|7287.1|7281.1|7287.1|7281.1|7286.8|7280.8|0
1648467240000|2022-03-28 11:34:00|7287.3|7281.3|7287.3|7281.3|7287.3|7281.3|7287.1|7281.1|0
1648467250000|2022-03-28 11:34:10|7287.1|7281.1|7287.1|7281.1|7287.3|7281.3|7285.8|7279.8|5
1648467260000|2022-03-28 11:34:20|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|0
1648467270000|2022-03-28 11:34:30|7287.1|7281.1|7287.6|7281.6|7287.8|7281.8|7287.1|7281.1|2
1648467280000|2022-03-28 11:34:40|7289.1|7283.1|7291.3|7285.3|7291.3|7285.3|7289.1|7283.1|0
1648467290000|2022-03-28 11:34:50|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|7290.6|7284.6|0
1648467300000|2022-03-28 11:35:00|7290.6|7284.6|7289.9|7283.9|7290.6|7284.6|7289.9|7283.9|2
1648467310000|2022-03-28 11:35:10|7290.1|7284.1|7290.6|7284.6|7290.6|7284.6|7290.1|7284.1|3
1648467320000|2022-03-28 11:35:20|7291.1|7285.1|7284.8|7278.8|7291.1|7285.1|7284.8|7278.8|1
1648467330000|2022-03-28 11:35:30|7284.6|7278.6|7285.1|7279.1|7285.3|7279.3|7283.5|7277.5|0
1648467340000|2022-03-28 11:35:40|7284.6|7278.6|7279.1|7273.1|7284.6|7278.6|7279.1|7273.1|0
1648467350000|2022-03-28 11:35:50|7278.8|7272.8|7279|7273|7279|7273|7278.8|7272.8|0
1648467360000|2022-03-28 11:36:00|7279.6|7273.6|7285.6|7270.6|7285.6|7273.6|7279.6|7270.6|0
1648467370000|2022-03-28 11:36:10|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|0
1648467380000|2022-03-28 11:36:20|7285.6|7270.6|7280.6|7265.6|7285.6|7271.6|7278.4|7265.6|12
1648467390000|2022-03-28 11:36:30|7277.9|7267.9|7278.6|7263.6|7279.3|7268.8|7274.8|7263.6|1
1648467400000|2022-03-28 11:36:40|7278|7263|7278|7263|7278|7263|7278|7263|0
1648467410000|2022-03-28 11:36:50|7275.8|7265.8|7277.1|7267.1|7277.1|7267.1|7275.8|7265.8|0
1648467430000|2022-03-28 11:37:10|7274.8|7268.8|7274.6|7268.6|7274.8|7268.8|7274.6|7268.6|0
1648467440000|2022-03-28 11:37:20|7274.4|7268.4|7271.4|7265.4|7274.4|7268.4|7271.4|7265.4|3
1648467450000|2022-03-28 11:37:30|7271.6|7265.6|7270.1|7264.1|7271.6|7265.6|7270.1|7264.1|4
1648467460000|2022-03-28 11:37:40|7268.9|7262.9|7270.6|7264.6|7271.6|7265.6|7268.9|7262.9|3
1648467500000|2022-03-28 11:38:20|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|7270.4|7264.4|0
1648467510000|2022-03-28 11:38:30|7270.1|7264.1|7267.9|7261.9|7270.1|7264.1|7267.4|7261.4|1
1648467520000|2022-03-28 11:38:40|7268.4|7262.4|7268.6|7262.6|7268.6|7262.6|7268.4|7262.4|1
1648467530000|2022-03-28 11:38:50|7270.9|7260.9|7269.1|7263.1|7271.1|7263.4|7269.1|7260.9|0
1648467550000|2022-03-28 11:39:10|7269.4|7263.4|7270.6|7264.6|7270.6|7264.6|7269.4|7263.4|0
1648467560000|2022-03-28 11:39:20|7271.4|7265.4|7271.9|7265.9|7271.9|7265.9|7271.4|7265.4|2
1648467570000|2022-03-28 11:39:30|7271.6|7265.6|7271.6|7265.6|7271.6|7265.6|7271.6|7265.6|0
1648467580000|2022-03-28 11:39:40|7271.4|7265.4|7271.4|7265.4|7271.4|7265.4|7271.4|7265.4|2
1648467590000|2022-03-28 11:39:50|7269.6|7263.6|7269.8|7263.8|7269.8|7263.8|7269.6|7263.6|1
1648467600000|2022-03-28 11:40:00|7269.3|7263.3|7268.4|7262.4|7269.3|7263.3|7267.1|7261.1|3
1648467610000|2022-03-28 11:40:10|7268.1|7262.1|7270.9|7264.9|7270.9|7264.9|7267.1|7261.1|0
1648467620000|2022-03-28 11:40:20|7270.1|7264.1|7270.6|7264.6|7270.6|7264.6|7270.1|7264.1|0
1648467630000|2022-03-28 11:40:30|7271.1|7265.1|7271.6|7265.6|7271.6|7265.6|7271.1|7265.1|0
1648467640000|2022-03-28 11:40:40|7271.4|7265.4|7271.4|7265.4|7271.4|7265.4|7271.4|7265.4|0
1648467660000|2022-03-28 11:41:00|7271.1|7265.1|7270.1|7264.1|7271.1|7265.1|7270.1|7264.1|0
1648467670000|2022-03-28 11:41:10|7270.8|7264.8|7270.8|7264.8|7270.8|7264.8|7270.8|7264.8|0
1648467680000|2022-03-28 11:41:20|7270.6|7264.6|7270.1|7264.1|7270.6|7264.6|7270.1|7264.1|0
1648467700000|2022-03-28 11:41:40|7269.8|7263.8|7270.1|7264.1|7270.1|7264.1|7269.8|7263.8|1
1648467710000|2022-03-28 11:41:50|7271.3|7265.3|7270.1|7264.1|7271.3|7265.3|7270.1|7264.1|0
1648467720000|2022-03-28 11:42:00|7269.8|7263.8|7270.6|7264.6|7270.8|7264.8|7269.8|7263.8|0
1648467730000|2022-03-28 11:42:10|7270.3|7264.3|7270.3|7264.3|7270.3|7264.3|7270.3|7264.3|0
1648467740000|2022-03-28 11:42:20|7271.3|7265.3|7253.1|7247.1|7271.3|7265.3|7253.1|7247.1|12
1648467750000|2022-03-28 11:42:30|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|1
1648467760000|2022-03-28 11:42:40|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|0
1648467790000|2022-03-28 11:43:10|7240.4|7234.4|7251.3|7236.3|7251.3|7236.3|7240.4|7234.4|7
1648467800000|2022-03-28 11:43:20|7246.8|7236.8|7252.5|7237.5|7252.5|7240.3|7246.3|7236.8|5
1648467810000|2022-03-28 11:43:30|7252|7237|7252|7237|7252|7237|7252|7237|0
1648467850000|2022-03-28 11:44:10|7246.5|7240.5|7249.2|7243.2|7249.2|7243.2|7246|7240|1
1648467860000|2022-03-28 11:44:20|7251.7|7241.7|7251.7|7241.7|7251.7|7241.7|7251.7|7241.7|1
1648467870000|2022-03-28 11:44:30|7252.2|7242.2|7255.5|7249.5|7255.5|7249.5|7252.2|7242.2|0
1648467880000|2022-03-28 11:44:40|7255.8|7249.8|7257.2|7251.2|7257.2|7251.2|7255.8|7249.8|1
1648467890000|2022-03-28 11:44:50|7257.7|7251.7|7258.8|7252.8|7258.8|7252.8|7257.7|7251.7|0
1648467920000|2022-03-28 11:45:20|7258.5|7252.5|7257.5|7251.5|7258.5|7252.5|7257.5|7251.5|0
1648467930000|2022-03-28 11:45:30|7255.5|7249.5|7256|7250|7256|7250|7255.3|7249.3|2
1648467940000|2022-03-28 11:45:40|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|1
1648467950000|2022-03-28 11:45:50|7253.5|7247.5|7253.7|7247.7|7253.7|7247.7|7253|7247|5
1648467960000|2022-03-28 11:46:00|7253.2|7247.2|7250.5|7244.5|7253.5|7247.5|7250.5|7244.5|7
1648467980000|2022-03-28 11:46:20|7251|7245|7250.5|7244.5|7251|7245|7250.5|7244.5|1
1648468000000|2022-03-28 11:46:40|7249|7243|7249|7243|7249|7243|7249|7243|3
1648468010000|2022-03-28 11:46:50|7249.5|7243.5|7250.5|7244.5|7250.5|7244.5|7249.5|7243.5|2
1648468040000|2022-03-28 11:47:20|7250.7|7244.7|7250.2|7240.2|7253|7246.2|7250.2|7237.7|1
1648468050000|2022-03-28 11:47:30|7250|7240|7250|7240|7250|7240|7250|7240|0
1648468060000|2022-03-28 11:47:40|7250.2|7240.2|7250.5|7240.5|7251|7241|7250.2|7240.2|0
1648468070000|2022-03-28 11:47:50|7251|7241|7250.7|7240.7|7251|7241|7250.5|7240.5|0
1648468080000|2022-03-28 11:48:00|7251|7241|7251|7241|7251|7241|7250.7|7240.7|0
1648468090000|2022-03-28 11:48:10|7250.7|7240.7|7251|7241|7251|7241|7250.5|7240.5|0
1648468100000|2022-03-28 11:48:20|7250.7|7240.7|7250.5|7240.5|7250.7|7240.7|7250.5|7240.5|0
1648468110000|2022-03-28 11:48:30|7251|7241|7251|7241|7251|7241|7250.7|7240.7|1
1648468120000|2022-03-28 11:48:40|7250.5|7240.5|7250.7|7240.7|7250.7|7240.7|7250.5|7240.5|0
1648468130000|2022-03-28 11:48:50|7251|7241|7250.7|7240.7|7251|7241|7250.7|7240.7|0
1648468140000|2022-03-28 11:49:00|7251|7241|7250.5|7240.5|7251|7241|7250.5|7240.5|0
1648468150000|2022-03-28 11:49:10|7250.7|7240.7|7250.7|7240.7|7250.7|7240.7|7250.7|7240.7|0
1648468160000|2022-03-28 11:49:20|7250.5|7240.5|7250.2|7240.2|7250.5|7240.5|7250.2|7240.2|1
1648468170000|2022-03-28 11:49:30|7250.5|7240.5|7250.5|7240.5|7250.7|7240.7|7250.5|7240.5|0
1648468180000|2022-03-28 11:49:40|7250.7|7240.7|7250.2|7240.2|7250.7|7240.7|7250.2|7240.2|0
1648468200000|2022-03-28 11:50:00|7250|7240|7248.5|7238.5|7250.2|7240.2|7248.5|7238.5|2
1648468210000|2022-03-28 11:50:10|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|0
1648468240000|2022-03-28 11:50:40|7248.7|7238.7|7250.2|7240.2|7251.4|7240.2|7248.7|7236.4|0
1648468250000|2022-03-28 11:50:50|7250.4|7240.4|7250.2|7240.2|7250.4|7240.4|7250.2|7240.2|0
1648468260000|2022-03-28 11:51:00|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|7249.7|7243.7|2
1648468270000|2022-03-28 11:51:10|7249.9|7243.9|7253.4|7243.4|7253.7|7243.9|7249.9|7243.4|2
1648468290000|2022-03-28 11:51:30|7253.7|7243.7|7251.7|7245.7|7253.9|7245.7|7251.7|7243.7|0
1648468300000|2022-03-28 11:51:40|7253.9|7243.9|7253.2|7247.2|7258.4|7248.3|7253.2|7243.4|3
1648468340000|2022-03-28 11:52:20|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|7252.7|7246.7|0
1648468350000|2022-03-28 11:52:30|7253.2|7247.2|7253.7|7247.7|7253.7|7247.7|7253.2|7247.2|0
1648468360000|2022-03-28 11:52:40|7254.5|7248.5|7255|7249|7255|7249|7254.5|7248.5|0
1648468370000|2022-03-28 11:52:50|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7
1648468380000|2022-03-28 11:53:00|7252|7246|7252|7242|7252|7246|7252|7242|2
1648468390000|2022-03-28 11:53:10|7250.3|7244.3|7252|7242|7252|7244.3|7250.3|7242|0
1648468400000|2022-03-28 11:53:20|7251.8|7241.8|7251.8|7241.8|7251.8|7241.8|7251.8|7241.8|0
1648468410000|2022-03-28 11:53:30|7250.7|7240.7|7250.7|7240.7|7250.7|7240.7|7250.7|7240.7|0
1648468430000|2022-03-28 11:53:50|7251.7|7245.7|7250.1|7244.1|7251.7|7245.7|7250.1|7244.1|1
1648468440000|2022-03-28 11:54:00|7248.2|7242.2|7247.7|7241.7|7248.2|7242.2|7247.7|7241.7|0
1648468450000|2022-03-28 11:54:10|7248|7242|7249|7243|7249|7243|7248|7242|0
1648468470000|2022-03-28 11:54:30|7248|7242|7247.5|7241.5|7248|7242|7247.5|7241.5|0
1648468480000|2022-03-28 11:54:40|7247.2|7241.2|7247.5|7241.5|7247.5|7241.5|7247.2|7241.2|0
1648468490000|2022-03-28 11:54:50|7247.7|7241.7|7254|7244|7254|7245.5|7247.7|7241.7|1
1648468500000|2022-03-28 11:55:00|7251.8|7245.8|7251.7|7241.7|7252.2|7246.2|7251.2|7241.7|1
1648468510000|2022-03-28 11:55:10|7252.7|7242.7|7250.5|7244.5|7252.7|7244.5|7250.5|7242.7|1
1648468520000|2022-03-28 11:55:20|7252.7|7242.7|7249.5|7243.5|7252.7|7243.5|7249.2|7242.7|0
1648468530000|2022-03-28 11:55:30|7250|7244|7251.2|7245.2|7251.2|7245.2|7250|7244|1
1648468540000|2022-03-28 11:55:40|7251.5|7245.5|7251.7|7245.7|7252|7246|7251.5|7245.5|0
1648468550000|2022-03-28 11:55:50|7251.5|7245.5|7251.7|7245.7|7251.7|7245.7|7251.5|7245.5|0
1648468560000|2022-03-28 11:56:00|7252|7246|7251|7245|7253|7247|7251|7245|2
1648468570000|2022-03-28 11:56:10|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|1
1648468600000|2022-03-28 11:56:40|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|7250.8|7244.8|0
1648468610000|2022-03-28 11:56:50|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|7250.5|7244.5|1
1648468620000|2022-03-28 11:57:00|7250.3|7244.3|7249.5|7243.5|7250.5|7244.5|7249.3|7243.3|0
1648468630000|2022-03-28 11:57:10|7249.3|7243.3|7251.5|7245.5|7251.5|7245.5|7249.3|7243.3|0
1648468640000|2022-03-28 11:57:20|7251.8|7245.8|7253.3|7247.3|7255.1|7247.3|7251.8|7245.1|2
1648468650000|2022-03-28 11:57:30|7253.1|7247.1|7253.1|7247.1|7253.1|7247.1|7253.1|7247.1|0
1648468680000|2022-03-28 11:58:00|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|0
1648468690000|2022-03-28 11:58:10|7253.3|7247.3|7253.8|7247.8|7253.8|7247.8|7253.3|7247.3|2
1648468700000|2022-03-28 11:58:20|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|7253.3|7247.3|0
1648468710000|2022-03-28 11:58:30|7253.5|7247.5|7252.8|7246.8|7253.5|7247.5|7252.8|7246.8|3
1648468720000|2022-03-28 11:58:40|7252.6|7246.6|7252.1|7246.1|7252.6|7246.6|7252.1|7246.1|0
1648468730000|2022-03-28 11:58:50|||||||||1
1648468740000|2022-03-28 11:59:00|7251.8|7245.8|7252.1|7246.1|7252.1|7246.1|7251.8|7245.8|0
1648468760000|2022-03-28 11:59:20|7252.6|7246.6|7252.1|7246.1|7252.6|7246.6|7252.1|7246.1|1
1648468770000|2022-03-28 11:59:30|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|0
1648468780000|2022-03-28 11:59:40|||||||||1
1648468800000|2022-03-28 12:00:00|7252.3|7246.3|7252.1|7246.1|7252.6|7246.6|7252.1|7246.1|0
1648468810000|2022-03-28 12:00:10|7252.3|7246.3|7252.1|7246.1|7252.3|7246.3|7252.1|7246.1|2
1648468820000|2022-03-28 12:00:20|7252.3|7246.3|7251.6|7245.6|7252.3|7246.3|7251.6|7245.6|0
1648468830000|2022-03-28 12:00:30|7251.3|7245.3|7251.1|7245.1|7251.6|7245.6|7251.1|7245.1|0
1648468840000|2022-03-28 12:00:40|7251|7245|7248.8|7242.8|7251.3|7245.3|7248.6|7242.6|3
1648468850000|2022-03-28 12:00:50|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|7248.6|7242.6|0
1648468860000|2022-03-28 12:01:00|7248.3|7242.3|7248.6|7242.6|7248.6|7242.6|7248.3|7242.3|0
1648468870000|2022-03-28 12:01:10|7247.6|7241.6|7247.3|7241.3|7247.6|7241.6|7247.3|7241.3|0
1648468880000|2022-03-28 12:01:20|7247.8|7241.8|7251|7245|7251|7245|7247.8|7241.8|3
1648468890000|2022-03-28 12:01:30|7250.8|7244.8|7250.8|7244.8|7251|7245|7250.8|7244.8|0
1648468900000|2022-03-28 12:01:40|7251|7245|7251.5|7245.5|7251.5|7245.5|7251|7245|1
1648468920000|2022-03-28 12:02:00|7252|7246|7252.3|7246.3|7252.3|7246.3|7251.8|7245.8|1
1648468930000|2022-03-28 12:02:10|7252.5|7246.5|7250.6|7244.6|7252.5|7246.5|7250.6|7244.6|1
1648468940000|2022-03-28 12:02:20|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|0
1648468950000|2022-03-28 12:02:30|7252.1|7246.1|7252.1|7246.1|7252.1|7246.1|7252.1|7246.1|0
1648468990000|2022-03-28 12:03:10|7251.5|7245.5|7251.3|7245.3|7251.5|7245.5|7251.3|7245.3|0
1648469000000|2022-03-28 12:03:20|7251.5|7245.5|7251.3|7245.3|7251.5|7245.5|7251.3|7245.3|0
1648469010000|2022-03-28 12:03:30|7247.8|7241.8|7248|7242|7248|7242|7247.8|7241.8|7
1648469020000|2022-03-28 12:03:40|7248.3|7242.3|7248.8|7242.8|7249.5|7243.5|7248.3|7242.3|0
1648469030000|2022-03-28 12:03:50|7248.5|7242.5|7249.5|7243.5|7250.5|7244.5|7248.5|7242.5|2
1648469040000|2022-03-28 12:04:00|7249.8|7243.8|7250|7244|7250|7244|7249|7243|0
1648469050000|2022-03-28 12:04:10|7249.8|7243.8|7249.8|7243.8|7250.3|7244.3|7249.5|7243.5|2
1648469060000|2022-03-28 12:04:20|7250.1|7244.1|7250.1|7244.1|7250.6|7244.6|7250.1|7244.1|1
1648469070000|2022-03-28 12:04:30|7250.3|7244.3|7250.3|7244.3|7250.3|7244.3|7250.1|7244.1|9
1648469080000|2022-03-28 12:04:40|7250.1|7244.1|7250.3|7244.3|7250.3|7244.3|7250.1|7244.1|17
1648469100000|2022-03-28 12:05:00|7250.1|7244.1|7249.4|7243.4|7250.1|7244.1|7249.4|7243.4|1
1648469120000|2022-03-28 12:05:20|7248.9|7242.9|7245.3|7239.3|7248.9|7242.9|7245.3|7239.3|3
1648469130000|2022-03-28 12:05:30|7245.5|7239.5|7245.8|7239.8|7245.8|7239.8|7245.5|7239.5|0
1648469150000|2022-03-28 12:05:50|7245.5|7239.5|7248.3|7242.3|7248.3|7242.3|7245.5|7239.5|0
1648469160000|2022-03-28 12:06:00|7248.5|7242.5|7247.5|7241.5|7248.5|7242.5|7247|7241|0
1648469170000|2022-03-28 12:06:10|7247.3|7241.3|7247|7241|7247.3|7241.3|7247|7241|0
1648469180000|2022-03-28 12:06:20|7247.5|7241.5|7247|7241|7247.5|7241.5|7246.8|7240.8|1
1648469190000|2022-03-28 12:06:30|7247.2|7241.2|7246.5|7240.5|7247.7|7241.7|7246.5|7240.5|2
1648469210000|2022-03-28 12:06:50|7246.8|7240.8|7247.5|7241.5|7247.7|7241.7|7246.8|7240.8|2
1648469220000|2022-03-28 12:07:00|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|7247.7|7241.7|0
1648469230000|2022-03-28 12:07:10|7247.5|7241.5|7248.3|7242.3|7248.5|7242.5|7247.5|7241.5|0
1648469240000|2022-03-28 12:07:20|7248|7242|7248|7242|7248|7242|7247.5|7241.5|0
1648469250000|2022-03-28 12:07:30|7247.5|7241.5|7247.7|7241.7|7248.2|7242.2|7247.5|7241.5|3
1648469260000|2022-03-28 12:07:40|7247.5|7241.5|7246.8|7240.8|7247.5|7241.5|7246.3|7240.3|3
1648469270000|2022-03-28 12:07:50|7246.6|7240.6|7247.1|7241.1|7247.1|7241.1|7246.3|7240.3|0
1648469280000|2022-03-28 12:08:00|7246.8|7240.8|7247.3|7241.3|7247.5|7241.5|7246.8|7240.8|0
1648469290000|2022-03-28 12:08:10|7247.1|7241.1|7249.3|7243.3|7249.3|7243.3|7247.1|7241.1|0
1648469300000|2022-03-28 12:08:20|7249.5|7243.5|7247.3|7241.3|7249.5|7243.5|7246.8|7240.8|13
1648469310000|2022-03-28 12:08:30|7247.8|7241.8|7247.5|7241.5|7248.8|7242.8|7246.5|7240.5|0
1648469320000|2022-03-28 12:08:40|7247|7241|7246.5|7240.5|7249.3|7243.3|7246.5|7240.5|11
1648469330000|2022-03-28 12:08:50|7247|7241|7246|7240|7248.5|7242.5|7246|7240|6
1648469340000|2022-03-28 12:09:00|7246.3|7240.3|7247|7241|7247|7241|7246.3|7240.3|1
1648469350000|2022-03-28 12:09:10|7247.3|7241.3|7245.3|7239.3|7247.3|7241.3|7244.5|7238.5|2
1648469360000|2022-03-28 12:09:20|7244.5|7238.5|7246.3|7240.3|7246.3|7240.3|7244.5|7238.5|0
1648469370000|2022-03-28 12:09:30|7246.5|7240.5|7247|7241|7247|7241|7246.3|7240.3|0
1648469380000|2022-03-28 12:09:40|7247.3|7241.3|7247.3|7241.3|7247.5|7241.5|7247.3|7241.3|0
1648469390000|2022-03-28 12:09:50|7247.5|7241.5|7247.3|7241.3|7247.8|7241.8|7247.3|7241.3|0
1648469400000|2022-03-28 12:10:00|7247|7241|7245|7239|7247.3|7241.3|7244.8|7238.8|3
1648469410000|2022-03-28 12:10:10|7244.8|7238.8|7246.3|7240.3|7247|7241|7244.8|7238.8|0
1648469420000|2022-03-28 12:10:20|7246.5|7240.5|7247.8|7241.8|7247.8|7241.8|7246.3|7240.3|0
1648469430000|2022-03-28 12:10:30|7248.3|7242.3|7247|7241|7248.3|7242.3|7247|7241|0
1648469440000|2022-03-28 12:10:40|7247.3|7241.3|7247|7241|7247.8|7241.8|7246.5|7240.5|1
1648469450000|2022-03-28 12:10:50|7246.5|7240.5|7247.3|7241.3|7247.3|7241.3|7246.5|7240.5|1
1648469460000|2022-03-28 12:11:00|7247.5|7241.5|7247.3|7241.3|7248.3|7242.3|7247|7241|1
1648469470000|2022-03-28 12:11:10|7247.5|7241.5|7247.3|7241.3|7247.5|7241.5|7247.3|7241.3|0
1648469480000|2022-03-28 12:11:20|7245.3|7239.3|7245.3|7239.3|7245.3|7239.3|7245.3|7239.3|2
1648469490000|2022-03-28 12:11:30|7244.8|7238.8|7249.3|7243.3|7249.3|7243.3|7244.8|7238.8|2
1648469500000|2022-03-28 12:11:40|7249.5|7243.5|7249|7243|7249.5|7243.5|7249|7243|2
1648469510000|2022-03-28 12:11:50|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|7249.5|7243.5|4
1648469520000|2022-03-28 12:12:00|7246.8|7240.8|7246.3|7240.3|7246.8|7240.8|7246.3|7240.3|3
1648469530000|2022-03-28 12:12:10|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|1
1648469540000|2022-03-28 12:12:20|7246.3|7240.3|7246.8|7240.8|7246.8|7240.8|7246.3|7240.3|1
1648469550000|2022-03-28 12:12:30|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|1
1648469560000|2022-03-28 12:12:40|7246.8|7240.8|7248|7242|7248|7242|7246.8|7240.8|1
1648469570000|2022-03-28 12:12:50|7248.3|7242.3|7247.8|7241.8|7248.3|7242.3|7247.8|7241.8|1
1648469580000|2022-03-28 12:13:00|7247.5|7241.5|7245.8|7239.8|7247.5|7241.5|7245.8|7239.8|1
1648469590000|2022-03-28 12:13:10|7247.1|7241.1|7249|7243|7249|7243|7246.8|7240.8|6
1648469600000|2022-03-28 12:13:20|||||||||1
1648469610000|2022-03-28 12:13:30|7248.3|7242.3|7248.1|7242.1|7248.3|7242.3|7247.8|7241.8|1
1648469620000|2022-03-28 12:13:40|7248.3|7242.3|7248|7242|7248.3|7242.3|7248|7242|2
1648469630000|2022-03-28 12:13:50|7248.1|7242.1|7247.3|7241.3|7248.3|7242.3|7247.3|7241.3|0
1648469640000|2022-03-28 12:14:00|7246.8|7240.8|7248.3|7242.3|7248.3|7242.3|7246.3|7240.3|2
1648469650000|2022-03-28 12:14:10|7248|7242|7247.8|7241.8|7248.3|7242.3|7247.8|7241.8|1
1648469660000|2022-03-28 12:14:20|7246.3|7240.3|7242.5|7236.5|7246.5|7240.5|7242.3|7236.3|9
1648469670000|2022-03-28 12:14:30|||||||||2
1648469680000|2022-03-28 12:14:40|7242.8|7236.8|7242.5|7236.5|7242.8|7236.8|7242.3|7236.3|6
1648469690000|2022-03-28 12:14:50|7242.8|7236.8|7243.3|7237.3|7246.9|7240.9|7242.8|7236.8|5
1648469700000|2022-03-28 12:15:00|7243|7237|7243.3|7237.3|7243.3|7237.3|7243|7237|1
1648469710000|2022-03-28 12:15:10|7243.8|7237.8|7244|7238|7244|7238|7243.8|7237.8|1
1648469720000|2022-03-28 12:15:20|7243.8|7237.8|7243.3|7237.3|7243.8|7237.8|7242.2|7236.2|3
1648469730000|2022-03-28 12:15:30|7244|7238|7244|7238|7244|7238|7243|7237|2
1648469740000|2022-03-28 12:15:40|7243.1|7237.1|7243.5|7237.5|7243.8|7237.8|7243.1|7237.1|1
1648469750000|2022-03-28 12:15:50|||||||||1
1648469760000|2022-03-28 12:16:00|||||||||1
1648469770000|2022-03-28 12:16:10|7243.8|7237.8|7246|7240|7246.6|7240.6|7243.8|7237.8|18
1648469780000|2022-03-28 12:16:20|7245.1|7239.1|7245.5|7239.5|7245.5|7239.5|7245.1|7239.1|2
1648469790000|2022-03-28 12:16:30|7245.3|7239.3|7246.5|7240.5|7247|7241|7245|7239|1
1648469800000|2022-03-28 12:16:40|7246.8|7240.8|7246.5|7240.5|7247|7241|7246.5|7240.5|1
1648469810000|2022-03-28 12:16:50|7246.3|7240.3|7245.3|7239.3|7246.3|7240.3|7245.3|7239.3|1
1648469820000|2022-03-28 12:17:00|7245.5|7239.5|7246.7|7240.7|7246.7|7240.7|7245.5|7239.5|1
1648469830000|2022-03-28 12:17:10|7246.5|7240.5|7244|7238|7247|7241|7244|7238|2
1648469840000|2022-03-28 12:17:20|7243.8|7237.8|7243.5|7237.5|7244|7238|7243.5|7237.5|1
1648469850000|2022-03-28 12:17:30|7242|7236|7243.3|7237.3|7243.3|7237.3|7242|7236|1
1648469860000|2022-03-28 12:17:40|||||||||1
1648469870000|2022-03-28 12:17:50|7243|7237|7243|7237|7243.5|7237.5|7243|7237|1
1648469880000|2022-03-28 12:18:00|7244|7238|7244.5|7238.5|7244.8|7238.8|7243.8|7237.8|1
1648469890000|2022-03-28 12:18:10|7244|7238|7244|7238|7244.5|7238.5|7243.5|7237.5|1
1648469900000|2022-03-28 12:18:20|7244.3|7238.3|7243.3|7237.3|7244.5|7238.5|7243.3|7237.3|1
1648469910000|2022-03-28 12:18:30|7244.5|7238.5|7244|7238|7244.5|7238.5|7244|7238|1
1648469920000|2022-03-28 12:18:40|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|7243.3|7237.3|1
1648469930000|2022-03-28 12:18:50|7244|7238|7243.5|7237.5|7244|7238|7243.3|7237.3|2
1648469940000|2022-03-28 12:19:00|7243.2|7237.2|7244.2|7238.2|7244.2|7238.2|7242.7|7236.7|1
1648469950000|2022-03-28 12:19:10|7244|7238|7243.7|7237.7|7244.2|7238.2|7243.7|7237.7|1
1648469960000|2022-03-28 12:19:20|7244.2|7238.2|7243.2|7237.2|7244.2|7238.2|7242.5|7236.5|2
1648469970000|2022-03-28 12:19:30|7243|7237|7242.2|7236.2|7243|7237|7242.2|7236.2|10
1648469980000|2022-03-28 12:19:40|7242.5|7236.5|7243.2|7237.2|7243.5|7237.5|7242.5|7236.5|1
1648469990000|2022-03-28 12:19:50|7244|7238|7244|7238|7244.2|7238.2|7243.5|7237.5|1
1648470000000|2022-03-28 12:20:00|7243.7|7237.7|7243|7237|7244.5|7238.5|7243|7237|1
1648470010000|2022-03-28 12:20:10|7243.2|7237.2|7244|7238|7244.7|7238.7|7243.2|7237.2|2
1648470020000|2022-03-28 12:20:20|7244.7|7238.7|7243.9|7237.9|7245.7|7239.7|7243.9|7237.9|2
1648470030000|2022-03-28 12:20:30|7243.2|7237.2|7243.4|7237.4|7243.7|7237.7|7243.2|7237.2|1
1648470040000|2022-03-28 12:20:40|7243.9|7237.9|7243.7|7237.7|7244.2|7238.2|7243.2|7237.2|1
1648470050000|2022-03-28 12:20:50|||||||||1
1648470060000|2022-03-28 12:21:00|7243.4|7237.4|7242.2|7236.2|7243.7|7237.7|7242.2|7236.2|1
1648470070000|2022-03-28 12:21:10|7241.7|7235.7|7240.2|7234.2|7241.7|7235.7|7239.9|7233.9|41
1648470080000|2022-03-28 12:21:20|7238.9|7232.9|7239.2|7233.2|7239.2|7233.2|7238.9|7232.9|3
1648470090000|2022-03-28 12:21:30|7239.4|7233.4|7240.8|7234.8|7240.8|7234.8|7239.4|7233.4|6
1648470100000|2022-03-28 12:21:40|7241|7235|7241.8|7235.8|7241.8|7235.8|7241|7235|2
1648470110000|2022-03-28 12:21:50|7240.2|7234.2|7237.8|7231.8|7240.2|7234.2|7237.1|7231.1|10
1648470120000|2022-03-28 12:22:00|7239.4|7233.4|7237.8|7231.8|7239.4|7233.4|7237.8|7231.8|0
1648470130000|2022-03-28 12:22:10|7237.6|7231.6|7237.6|7231.6|7237.6|7231.6|7237.6|7231.6|1
1648470150000|2022-03-28 12:22:30|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|0
1648470160000|2022-03-28 12:22:40|7239.8|7233.8|7240.3|7234.3|7240.3|7234.3|7239.8|7233.8|7
1648470170000|2022-03-28 12:22:50|7240|7234|7239|7233|7240|7234|7237.6|7231.6|4
1648470180000|2022-03-28 12:23:00|7239.3|7233.3|7238|7232|7239.8|7233.8|7237.8|7231.8|2
1648470190000|2022-03-28 12:23:10|7237.8|7231.8|7238|7232|7238|7232|7237.8|7231.8|0
1648470200000|2022-03-28 12:23:20|7237.8|7231.8|7239|7233|7240.5|7234.5|7237.8|7231.8|5
1648470230000|2022-03-28 12:23:50|7238.8|7232.8|7238.5|7232.5|7238.8|7232.8|7238.5|7232.5|0
1648470240000|2022-03-28 12:24:00|7238.8|7232.8|7239.5|7233.5|7239.8|7233.8|7238.8|7232.8|0
1648470250000|2022-03-28 12:24:10|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|0
1648470260000|2022-03-28 12:24:20|7239.3|7233.3|7239.8|7233.8|7239.8|7233.8|7239.3|7233.3|0
1648470270000|2022-03-28 12:24:30|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1648470280000|2022-03-28 12:24:40|7239.8|7233.8|7239.8|7233.8|7239.8|7233.8|7239.5|7233.5|0
1648470290000|2022-03-28 12:24:50|7240.3|7234.3|7241|7235|7241|7235|7240.3|7234.3|0
1648470300000|2022-03-28 12:25:00|7240.8|7234.8|7239.3|7233.3|7241|7235|7239.3|7233.3|0
1648470310000|2022-03-28 12:25:10|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1648470330000|2022-03-28 12:25:30|7239.8|7233.8|7240.3|7234.3|7240.5|7234.5|7239.8|7233.8|0
1648470340000|2022-03-28 12:25:40|7240.5|7234.5|7241|7235|7241|7235|7240.5|7234.5|0
1648470370000|2022-03-28 12:26:10|7242|7236|7242.2|7236.2|7242.2|7236.2|7242|7236|0
1648470380000|2022-03-28 12:26:20|7242|7236|7242.3|7236.3|7242.8|7236.8|7242|7236|0
1648470390000|2022-03-28 12:26:30|7242|7236|7243.5|7237.5|7243.5|7237.5|7242|7236|2
1648470400000|2022-03-28 12:26:40|7243.7|7237.7|7244|7238|7244|7238|7243.7|7237.7|0
1648470410000|2022-03-28 12:26:50|7244.2|7238.2|7241.3|7235.3|7244.2|7238.2|7241.3|7235.3|2
1648470420000|2022-03-28 12:27:00|7241|7235|7241|7235|7241|7235|7240.7|7234.7|0
1648470430000|2022-03-28 12:27:10|7240.5|7234.5|7240.5|7234.5|7240.8|7234.8|7240.5|7234.5|0
1648470440000|2022-03-28 12:27:20|7240.3|7234.3|7240.8|7234.8|7240.8|7234.8|7240|7234|2
1648470450000|2022-03-28 12:27:30|7240.5|7234.5|7239|7233|7240.5|7234.5|7239|7233|2
1648470460000|2022-03-28 12:27:40|7239.8|7233.8|7238.5|7232.5|7240.7|7234.7|7238.5|7232.5|4
1648470470000|2022-03-28 12:27:50|7238|7232|7238.7|7232.7|7238.7|7232.7|7237.7|7231.7|0
1648470480000|2022-03-28 12:28:00|7240.7|7234.7|7240.7|7234.7|7242.2|7236.2|7240.5|7234.5|1
1648470490000|2022-03-28 12:28:10|7240.5|7234.5|7241.2|7235.2|7241.2|7235.2|7240.2|7234.2|0
1648470500000|2022-03-28 12:28:20|7240.7|7234.7|7240.5|7234.5|7240.7|7234.7|7240.5|7234.5|0
1648470510000|2022-03-28 12:28:30|7240.7|7234.7|7240.5|7234.5|7241|7235|7240.5|7234.5|0
1648470520000|2022-03-28 12:28:40|7241|7235|7240.3|7234.3|7241|7235|7240.3|7234.3|2
1648470530000|2022-03-28 12:28:50|7240|7234|7240|7234|7240.3|7234.3|7240|7234|0
1648470540000|2022-03-28 12:29:00|7240.2|7234.2|7240|7234|7240.2|7234.2|7240|7234|0
1648470590000|2022-03-28 12:29:50|7240.3|7234.3|7240.8|7234.8|7240.8|7234.8|7240.3|7234.3|3
1648470600000|2022-03-28 12:30:00|7240.1|7234.1|7242.8|7236.8|7243.1|7237.1|7239.8|7233.8|1
1648470610000|2022-03-28 12:30:10|7243.3|7237.3|7243.3|7237.3|7243.3|7237.3|7243.3|7237.3|0
1648470620000|2022-03-28 12:30:20|7242.8|7236.8|7242.8|7236.8|7243.3|7237.3|7242.3|7236.3|0
1648470630000|2022-03-28 12:30:30|7242.3|7236.3|7240.8|7234.8|7242.3|7236.3|7240.5|7234.5|0
1648470640000|2022-03-28 12:30:40|7241|7235|7240.8|7234.8|7241.8|7235.8|7240.8|7234.8|0
1648470650000|2022-03-28 12:30:50|7241|7235|7240.8|7234.8|7241|7235|7240.8|7234.8|0
1648470660000|2022-03-28 12:31:00|7240.5|7234.5|7240.8|7234.8|7240.8|7234.8|7240.5|7234.5|0
1648470670000|2022-03-28 12:31:10|7241|7235|7241.3|7235.3|7241.3|7235.3|7241|7235|0
1648470680000|2022-03-28 12:31:20|7241|7235|7241|7235|7241.8|7235.8|7240.8|7234.8|0
1648470690000|2022-03-28 12:31:30|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|0
1648470700000|2022-03-28 12:31:40|7241|7235|7240.8|7234.8|7241|7235|7240.8|7234.8|0
1648470710000|2022-03-28 12:31:50|7240.5|7234.5|7240.3|7234.3|7240.5|7234.5|7240.3|7234.3|0
1648470720000|2022-03-28 12:32:00|7239.8|7233.8|7240.3|7234.3|7240.3|7234.3|7239.8|7233.8|0
1648470750000|2022-03-28 12:32:30|7241|7235|7241|7235|7242.8|7236.8|7240.3|7234.3|27
1648470760000|2022-03-28 12:32:40|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|7240.8|7234.8|0
1648470770000|2022-03-28 12:32:50|7240.5|7234.5|7240.8|7234.8|7241.5|7235.5|7240|7234|1
1648470780000|2022-03-28 12:33:00|7240.3|7234.3|7241|7235|7241.3|7235.3|7240.3|7234.3|1
1648470790000|2022-03-28 12:33:10|7240|7234|7240.3|7234.3|7240.8|7234.8|7240|7234|1
1648470800000|2022-03-28 12:33:20|7240.8|7234.8|7242.5|7236.5|7242.5|7236.5|7240.3|7234.3|1
1648470810000|2022-03-28 12:33:30|7242|7236|7242.5|7236.5|7242.8|7236.8|7241.5|7235.5|0
1648470820000|2022-03-28 12:33:40|7242.8|7236.8|7244.5|7238.5|7244.8|7238.8|7242.8|7236.8|0
1648470830000|2022-03-28 12:33:50|7244.8|7238.8|7245.3|7239.3|7245.3|7239.3|7244.5|7238.5|0
1648470840000|2022-03-28 12:34:00|7245|7239|7244.8|7238.8|7245.5|7239.5|7244.8|7238.8|0
1648470850000|2022-03-28 12:34:10|7244.5|7238.5|7244.5|7238.5|7244.8|7238.8|7244.5|7238.5|0
1648470870000|2022-03-28 12:34:30|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|7244.3|7238.3|0
1648470880000|2022-03-28 12:34:40|7238.8|7232.8|7239.3|7233.3|7239.3|7233.3|7238.8|7232.8|3
1648470890000|2022-03-28 12:34:50|7239|7233|7239.3|7233.3|7239.3|7233.3|7238.8|7232.8|0
1648470900000|2022-03-28 12:35:00|7239.5|7233.5|7234.6|7228.6|7239.5|7233.5|7234.6|7228.6|5
1648470910000|2022-03-28 12:35:10|7234.3|7228.3|7232.1|7226.1|7234.3|7228.3|7232.1|7226.1|10
1648470920000|2022-03-28 12:35:20|7232.3|7226.3|7234.1|7228.1|7234.1|7228.1|7232.3|7226.3|1
1648470930000|2022-03-28 12:35:30|7234.3|7228.3|7231.8|7225.8|7234.3|7228.3|7231.8|7225.8|1
1648470940000|2022-03-28 12:35:40|7232.8|7226.8|7231.3|7225.3|7233|7227|7231.3|7225.3|9
1648470950000|2022-03-28 12:35:50|7231.6|7225.6|7231.3|7225.3|7231.6|7225.6|7231.3|7225.3|10
1648470970000|2022-03-28 12:36:10|7231.6|7225.6|7232.1|7226.1|7232.1|7226.1|7231.6|7225.6|0
1648470980000|2022-03-28 12:36:20|7232.3|7226.3|7232.3|7226.3|7232.3|7226.3|7232.3|7226.3|6
1648470990000|2022-03-28 12:36:30|7231.9|7225.9|7229.6|7223.6|7231.9|7225.9|7229.3|7223.3|4
1648471000000|2022-03-28 12:36:40|7229.3|7223.3|7229.6|7223.6|7229.6|7223.6|7229.3|7223.3|2
1648471020000|2022-03-28 12:37:00|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|0
1648471030000|2022-03-28 12:37:10|7228.5|7222.5|7225.8|7219.8|7228.5|7222.5|7225.8|7219.8|4
1648471040000|2022-03-28 12:37:20|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7224.3|7218.3|20
1648471050000|2022-03-28 12:37:30|7224.8|7218.8|7224.3|7218.3|7224.8|7218.8|7224.3|7218.3|0
1648471060000|2022-03-28 12:37:40|7224.8|7218.8|7224.8|7218.8|7225.8|7219.8|7224.8|7218.8|11
1648471070000|2022-03-28 12:37:50|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7224.6|7218.6|11
1648471080000|2022-03-28 12:38:00|7224.8|7218.8|7227.1|7221.1|7227.1|7221.1|7224.8|7218.8|8
1648471090000|2022-03-28 12:38:10|7227.6|7221.6|7230.1|7224.1|7230.1|7224.1|7227.6|7221.6|4
1648471100000|2022-03-28 12:38:20|7229.8|7223.8|7231.8|7225.8|7231.8|7225.8|7229.6|7223.6|4
1648471120000|2022-03-28 12:38:40|7231.6|7225.6|7231.3|7225.3|7231.8|7225.8|7231.3|7225.3|0
1648471130000|2022-03-28 12:38:50|7234.5|7228.5|7235.5|7229.5|7235.5|7229.5|7234.5|7228.5|3
1648471140000|2022-03-28 12:39:00|7235.3|7229.3|7235.5|7229.5|7235.5|7229.5|7235|7229|0
1648471150000|2022-03-28 12:39:10|7235.3|7229.3|7235|7229|7235.3|7229.3|7235|7229|1
1648471160000|2022-03-28 12:39:20|7235.3|7229.3|7235|7229|7235.3|7229.3|7235|7229|0
1648471170000|2022-03-28 12:39:30|7234.8|7228.8|7235.8|7229.8|7235.8|7229.8|7234.8|7228.8|1
1648471190000|2022-03-28 12:39:50|7234.8|7228.8|7235.3|7229.3|7235.3|7229.3|7234.3|7228.3|1
1648471200000|2022-03-28 12:40:00|7235.6|7229.6|7235.1|7229.1|7235.6|7229.6|7235.1|7229.1|0
1648471210000|2022-03-28 12:40:10|7237.8|7231.8|7237|7231|7237.8|7231.8|7235.3|7229.3|18
1648471220000|2022-03-28 12:40:20|7237.3|7231.3|7241.8|7235.8|7243.3|7237.3|7237.3|7231.3|2
1648471230000|2022-03-28 12:40:30|7241.6|7235.6|7241.6|7235.6|7242.3|7236.3|7241.3|7235.3|2
1648471240000|2022-03-28 12:40:40|7241.8|7235.8|7241.3|7235.3|7242.1|7236.1|7241.3|7235.3|0
1648471250000|2022-03-28 12:40:50|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|7240.8|7234.8|0
1648471260000|2022-03-28 12:41:00|7240.1|7234.1|7240.3|7234.3|7240.8|7234.8|7239.3|7233.3|2
1648471270000|2022-03-28 12:41:10|7245.6|7239.6|7246.3|7236.3|7246.3|7239.6|7245.1|7236.3|2
1648471280000|2022-03-28 12:41:20|7245.8|7235.8|7242.1|7236.1|7245.8|7236.1|7241.6|7235.6|0
1648471290000|2022-03-28 12:41:30|7245.1|7239.1|7248.6|7242.6|7248.6|7242.6|7244.8|7238.8|5
1648471300000|2022-03-28 12:41:40|7251.6|7245.6|7247|7241|7251.6|7245.6|7247|7241|18
1648471310000|2022-03-28 12:41:50|7246.8|7240.8|7241.7|7235.7|7246.8|7240.8|7241.5|7235.5|1
1648471320000|2022-03-28 12:42:00|7242.8|7236.8|7242.5|7236.5|7243.5|7237.5|7241.8|7235.8|1
1648471330000|2022-03-28 12:42:10|7242|7236|7242.5|7236.5|7242.5|7236.5|7241.5|7235.5|0
1648471340000|2022-03-28 12:42:20|7242|7236|7242|7236|7242|7236|7242|7236|1
1648471350000|2022-03-28 12:42:30|7242.2|7236.2|7242.5|7236.5|7243|7237|7242.2|7236.2|0
1648471360000|2022-03-28 12:42:40|7243|7237|7243.5|7237.5|7244.5|7238.5|7243|7237|1
1648471370000|2022-03-28 12:42:50|7243.3|7237.3|7241.5|7235.5|7243.3|7237.3|7240.5|7234.5|9
1648471380000|2022-03-28 12:43:00|7241.3|7235.3|7240.2|7234.2|7241.3|7235.3|7239.5|7233.5|1
1648471390000|2022-03-28 12:43:10|7240|7234|7238.7|7232.7|7240|7234|7238.7|7232.7|0
1648471400000|2022-03-28 12:43:20|7239.7|7233.7|7240.2|7234.2|7240.2|7234.2|7239.7|7233.7|1
1648471420000|2022-03-28 12:43:40|7240.5|7234.5|7239.7|7233.7|7240.7|7234.7|7239.7|7233.7|0
1648471430000|2022-03-28 12:43:50|7239.5|7233.5|7239.2|7233.2|7239.5|7233.5|7239.2|7233.2|1
1648471440000|2022-03-28 12:44:00|7238.5|7232.5|7239.5|7233.5|7240.2|7234.2|7238.2|7232.2|2
1648471450000|2022-03-28 12:44:10|7239.7|7233.7|7241.2|7235.2|7241.2|7235.2|7239.7|7233.7|0
1648471460000|2022-03-28 12:44:20|7239|7233|7238.7|7232.7|7239|7233|7238.7|7232.7|3
1648471470000|2022-03-28 12:44:30|7238.2|7232.2|7238.7|7232.7|7238.7|7232.7|7238.2|7232.2|0
1648471480000|2022-03-28 12:44:40|7239|7233|7246.5|7231.5|7246.5|7234.7|7239|7231.5|1
1648471490000|2022-03-28 12:44:50|7243.7|7233.7|7243.7|7233.7|7243.7|7233.7|7243.7|7233.7|1
1648474200000|2022-03-28 13:30:00|7219.5|7213.5|7207.9|7201.9|7219.5|7213.5|7204.7|7198.7|266
1648474210000|2022-03-28 13:30:10|7207.7|7201.7|7198.3|7192.3|7209.4|7203.4|7195|7189|47
1648474220000|2022-03-28 13:30:20|7197.8|7191.8|7216.5|7210.5|7216.5|7210.5|7197.7|7191.7|63
1648474230000|2022-03-28 13:30:30|7214.2|7208.2|7209|7203|7216.2|7210.2|7208.7|7202.7|34
1648474240000|2022-03-28 13:30:40|7209.2|7203.2|7208.2|7202.2|7211.5|7205.5|7202.7|7196.7|25
1648474250000|2022-03-28 13:30:50|7207.7|7201.7|7200.9|7194.9|7208.2|7202.2|7199.5|7193.5|14
1648474260000|2022-03-28 13:31:00|7201.2|7195.2|7188.8|7182.8|7201.7|7195.7|7188.3|7182.3|57
1648474270000|2022-03-28 13:31:10|7188.5|7182.5|7182.2|7176.2|7190.5|7184.5|7180.7|7174.7|42
1648474280000|2022-03-28 13:31:20|7181.5|7175.5|7185.4|7179.4|7187.6|7181.6|7179.7|7173.7|29
1648474290000|2022-03-28 13:31:30|7185.1|7179.1|7189.7|7183.7|7189.7|7183.7|7178.9|7172.9|23
1648474300000|2022-03-28 13:31:40|7189.4|7183.4|7186.9|7180.9|7189.9|7183.9|7185.4|7179.4|19
1648474310000|2022-03-28 13:31:50|7186.6|7180.6|7191.1|7185.1|7191.1|7185.1|7184.9|7178.9|14
1648474320000|2022-03-28 13:32:00|7189.9|7183.9|7183.5|7177.5|7189.9|7183.9|7180.7|7174.7|38
1648474330000|2022-03-28 13:32:10|7183.7|7177.7|7182.2|7176.2|7184.9|7178.9|7181.7|7175.7|16
1648474340000|2022-03-28 13:32:20|7181.7|7175.7|7181.7|7175.7|7183|7177|7179.5|7173.5|29
1648474350000|2022-03-28 13:32:30|7182.5|7176.5|7183.5|7177.5|7185.9|7179.9|7182.5|7176.5|14
1648474360000|2022-03-28 13:32:40|7183.7|7177.7|7170.5|7164.5|7183.7|7177.7|7168.2|7162.2|46
1648474370000|2022-03-28 13:32:50|7170.2|7164.2|7173.7|7167.7|7175.2|7169.2|7168.5|7162.5|19
1648474380000|2022-03-28 13:33:00|7174|7168|7171.6|7165.6|7174|7168|7167.7|7161.7|18
1648474390000|2022-03-28 13:33:10|7171.9|7165.9|7171.2|7165.2|7173.4|7167.4|7170.4|7164.4|22
1648474400000|2022-03-28 13:33:20|7168.7|7162.7|7170.2|7164.2|7171.9|7165.9|7168.7|7162.7|16
1648474410000|2022-03-28 13:33:30|7169|7163|7174.2|7168.2|7174.2|7168.2|7167.7|7161.7|22
1648474420000|2022-03-28 13:33:40|7174.4|7168.4|7184.7|7178.7|7185.5|7179.5|7173.7|7167.7|24
1648474430000|2022-03-28 13:33:50|7185|7179|7189.3|7183.3|7193.2|7187.2|7184.2|7178.2|32
1648474440000|2022-03-28 13:34:00|7189|7183|7187.5|7181.5|7189.3|7183.3|7185.3|7179.3|12
1648474450000|2022-03-28 13:34:10|7187.7|7181.7|7177.3|7171.3|7187.7|7181.7|7177.3|7171.3|34
1648474460000|2022-03-28 13:34:20|7177|7171|7177.7|7171.7|7177.7|7171.7|7175|7169|16
1648474470000|2022-03-28 13:34:30|7177.2|7171.2|7183.9|7177.9|7185.2|7179.2|7177.2|7171.2|34
1648474480000|2022-03-28 13:34:40|7183.7|7177.7|7187.9|7181.9|7189.4|7183.4|7183.7|7177.7|13
1648474490000|2022-03-28 13:34:50|7187.7|7181.7|7187.9|7181.9|7189.9|7183.9|7187.2|7181.2|17
1648474500000|2022-03-28 13:35:00|7186.4|7180.4|7191.9|7185.9|7191.9|7185.9|7179.7|7173.7|32
1648474510000|2022-03-28 13:35:10|7191.7|7185.7|7214.1|7208.1|7214.1|7208.1|7190.7|7184.7|42
1648474520000|2022-03-28 13:35:20|7212.4|7206.4|7216.1|7210.1|7221.3|7215.3|7212.4|7206.4|27
1648474530000|2022-03-28 13:35:30|7216.6|7210.6|7219.8|7213.8|7223.3|7217.3|7212.8|7206.8|42
1648474540000|2022-03-28 13:35:40|7220.3|7214.3|7219.6|7213.6|7220.8|7214.8|7217.1|7211.1|8
1648474550000|2022-03-28 13:35:50|7220.4|7214.4|7221.3|7215.3|7221.3|7215.3|7217.9|7211.9|10
1648474560000|2022-03-28 13:36:00|7220.8|7214.8|7214.9|7208.9|7221.8|7215.8|7210.4|7204.4|35
1648474570000|2022-03-28 13:36:10|7217.1|7211.1|7217.1|7211.1|7217.6|7211.6|7215.6|7209.6|6
1648474580000|2022-03-28 13:36:20|7217.4|7211.4|7219.1|7213.1|7219.6|7213.6|7217.4|7211.4|9
1648474590000|2022-03-28 13:36:30|7219.4|7213.4|7219.4|7213.4|7219.4|7213.4|7218.4|7212.4|8
1648474600000|2022-03-28 13:36:40|7218.9|7212.9|7224.9|7218.9|7224.9|7218.9|7217.4|7211.4|26
1648474610000|2022-03-28 13:36:50|7223.8|7217.8|7220.1|7214.1|7223.8|7217.8|7218.4|7212.4|39
1648474620000|2022-03-28 13:37:00|7217.1|7211.1|7216.1|7210.1|7218.9|7212.9|7212.6|7206.6|44
1648474630000|2022-03-28 13:37:10|7215.9|7209.9|7206.1|7200.1|7215.9|7209.9|7205.6|7199.6|19
1648474640000|2022-03-28 13:37:20|7205.6|7199.6|7205|7199|7207.1|7201.1|7202.9|7196.9|15
1648474650000|2022-03-28 13:37:30|7204.5|7198.5|7209.9|7203.9|7211.4|7205.4|7200.7|7194.7|43
1648474660000|2022-03-28 13:37:40|7210.2|7204.2|7213.4|7207.4|7213.4|7207.4|7210.2|7204.2|8
1648474670000|2022-03-28 13:37:50|7213.2|7207.2|7214.4|7208.4|7214.9|7208.9|7212.7|7206.7|11
1648474680000|2022-03-28 13:38:00|7213.9|7207.9|7214.7|7208.7|7214.9|7208.9|7213.2|7207.2|10
1648474690000|2022-03-28 13:38:10|7215.2|7209.2|7214.9|7208.9|7215.2|7209.2|7212.7|7206.7|10
1648474700000|2022-03-28 13:38:20|7214.4|7208.4|7216.4|7210.4|7216.4|7210.4|7213.4|7207.4|14
1648474710000|2022-03-28 13:38:30|7215.9|7209.9|7212.9|7206.9|7215.9|7209.9|7212.6|7206.6|13
1648474720000|2022-03-28 13:38:40|7213.4|7207.4|7210.4|7204.4|7213.9|7207.9|7210.1|7204.1|5
1648474730000|2022-03-28 13:38:50|7210.9|7204.9|7210.4|7204.4|7211.9|7205.9|7207.4|7201.4|8
1648474740000|2022-03-28 13:39:00|7210.1|7204.1|7209.6|7203.6|7210.4|7204.4|7206.4|7200.4|29
1648474750000|2022-03-28 13:39:10|7209.3|7203.3|7208.1|7202.1|7209.3|7203.3|7207.8|7201.8|1
1648474760000|2022-03-28 13:39:20|7209.6|7203.6|7211.5|7205.5|7211.5|7205.5|7208.3|7202.3|15
1648474770000|2022-03-28 13:39:30|7211.3|7205.3|7211.6|7205.6|7213.1|7207.1|7210.6|7204.6|9
1648474780000|2022-03-28 13:39:40|7211.1|7205.1|7211.1|7205.1|7212.1|7206.1|7211.1|7205.1|3
1648474790000|2022-03-28 13:39:50|7210.8|7204.8|7201.1|7195.1|7212.3|7206.3|7199.4|7193.4|18
1648474800000|2022-03-28 13:40:00|7200.6|7194.6|7194.6|7188.6|7204.1|7198.1|7194.6|7188.6|29
1648474810000|2022-03-28 13:40:10|7195.1|7189.1|7203.3|7197.3|7204|7198|7194.8|7188.8|27
1648474820000|2022-03-28 13:40:20|7203|7197|7203.3|7197.3|7204.7|7198.7|7202.3|7196.3|12
1648474830000|2022-03-28 13:40:30|7203.8|7197.8|7200|7194|7204|7198|7199|7193|15
1648474840000|2022-03-28 13:40:40|7199.7|7193.7|7208.6|7202.6|7208.6|7202.6|7198.8|7192.8|25
1648474850000|2022-03-28 13:40:50|7208.1|7202.1|7219.8|7213.8|7219.8|7213.8|7207.8|7201.8|38
1648474860000|2022-03-28 13:41:00|7222.3|7216.3|7211.6|7205.6|7222.3|7216.3|7208.6|7202.6|40
1648474870000|2022-03-28 13:41:10|7211.9|7205.9|7213.8|7207.8|7215.9|7209.9|7211.9|7205.9|8
1648474880000|2022-03-28 13:41:20|7215.6|7209.6|7231.1|7225.1|7232.3|7226.3|7214.1|7208.1|49
1648474890000|2022-03-28 13:41:30|7231.6|7225.6|7237.3|7231.3|7238.8|7232.8|7231.6|7225.6|24
1648474900000|2022-03-28 13:41:40|7237.1|7231.1|7235.7|7229.7|7237.1|7231.1|7231.7|7225.7|20
1648474910000|2022-03-28 13:41:50|7236.2|7230.2|7234.4|7228.4|7236.4|7230.4|7233.4|7227.4|16
1648474920000|2022-03-28 13:42:00|7230.9|7224.9|7225.5|7219.5|7231.4|7225.4|7225.2|7219.2|22
1648474930000|2022-03-28 13:42:10|7223.7|7217.7|7223.5|7217.5|7224|7218|7221|7215|10
1648474940000|2022-03-28 13:42:20|7223.7|7217.7|7216.3|7210.3|7225|7219|7207.3|7201.3|15
1648474950000|2022-03-28 13:42:30|7217.8|7211.8|7219.6|7213.6|7220.8|7214.8|7217.8|7211.8|9
1648474960000|2022-03-28 13:42:40|7219.3|7213.3|7218.8|7212.8|7219.8|7213.8|7218.3|7212.3|20
1648474970000|2022-03-28 13:42:50|7218.4|7212.4|7211.8|7205.8|7218.4|7212.4|7211.3|7205.3|15
1648474980000|2022-03-28 13:43:00|7212.6|7206.6|7208.8|7202.8|7212.6|7206.6|7207.3|7201.3|12
1648474990000|2022-03-28 13:43:10|7209.3|7203.3|7210.8|7204.8|7214.1|7208.1|7209.3|7203.3|13
1648475000000|2022-03-28 13:43:20|7210.3|7204.3|7208.6|7202.6|7210.3|7204.3|7208.6|7202.6|4
1648475010000|2022-03-28 13:43:30|7209.3|7203.3|7208.7|7202.7|7210.6|7204.6|7205.6|7199.6|25
1648475020000|2022-03-28 13:43:40|7208.4|7202.4|7207|7201|7208.4|7202.4|7204.9|7198.9|23
1648475030000|2022-03-28 13:43:50|7207.2|7201.2|7211.7|7205.7|7211.7|7205.7|7207|7201|10
1648475040000|2022-03-28 13:44:00|7212|7206|7219.9|7213.9|7219.9|7213.9|7211.2|7205.2|22
1648475050000|2022-03-28 13:44:10|7217.2|7211.2|7219.4|7213.4|7219.7|7213.7|7215.9|7209.9|18
1648475060000|2022-03-28 13:44:20|7219.2|7213.2|7224.6|7218.6|7224.6|7218.6|7219.2|7213.2|26
1648475070000|2022-03-28 13:44:30|7224.9|7218.9|7226.1|7220.1|7229.4|7223.4|7224.9|7218.9|42
1648475080000|2022-03-28 13:44:40|7225.9|7219.9|7219.4|7213.4|7225.9|7219.9|7219.4|7213.4|8
1648475090000|2022-03-28 13:44:50|7219.7|7213.7|7213.7|7207.7|7220.4|7214.4|7213.7|7207.7|22
1648475100000|2022-03-28 13:45:00|7213.9|7207.9|7203.5|7197.5|7213.9|7207.9|7200.3|7194.3|21
1648475110000|2022-03-28 13:45:10|7203|7197|7212.5|7206.5|7212.5|7206.5|7203|7197|24
1648475120000|2022-03-28 13:45:20|7212|7206|7212.2|7206.2|7212.2|7206.2|7212|7206|6
1648475130000|2022-03-28 13:45:30|7212.7|7206.7|7212|7206|7215.2|7209.2|7212|7206|15
1648475140000|2022-03-28 13:45:40|7211.8|7205.8|7210|7204|7211.8|7205.8|7209|7203|3
1648475150000|2022-03-28 13:45:50|7209.1|7203.1|7209.5|7203.5|7209.7|7203.7|7206.5|7200.5|15
1648475160000|2022-03-28 13:46:00|7209|7203|7207.7|7201.7|7209|7203|7207|7201|10
1648475170000|2022-03-28 13:46:10|7208|7202|7207|7201|7210.7|7204.7|7207|7201|12
1648475180000|2022-03-28 13:46:20|7206.7|7200.7|7200.3|7194.3|7207|7201|7199|7193|3
1648475190000|2022-03-28 13:46:30|7200.5|7194.5|7201.7|7195.7|7201.7|7195.7|7200|7194|3
1648475200000|2022-03-28 13:46:40|7201.5|7195.5|7199.9|7193.9|7201.5|7195.5|7199.2|7193.2|4
1648475210000|2022-03-28 13:46:50|7201.5|7195.5|7201.7|7195.7|7202.7|7196.7|7199.5|7193.5|5
1648475220000|2022-03-28 13:47:00|7201.5|7195.5|7203.3|7197.3|7205|7199|7200.5|7194.5|6
1648475230000|2022-03-28 13:47:10|7203|7197|7203.3|7197.3|7203.3|7197.3|7202.5|7196.5|8
1648475240000|2022-03-28 13:47:20|7202.8|7196.8|7199|7193|7202.8|7196.8|7198.8|7192.8|3
1648475250000|2022-03-28 13:47:30|7198.5|7192.5|7194.5|7188.5|7198.5|7192.5|7191.8|7185.8|19
1648475260000|2022-03-28 13:47:40|7194.3|7188.3|7198.8|7192.8|7198.8|7192.8|7193.5|7187.5|7
1648475270000|2022-03-28 13:47:50|7199.1|7193.1|7198.6|7192.6|7200.8|7194.8|7198.6|7192.6|10
1648475280000|2022-03-28 13:48:00|7198.1|7192.1|7195.9|7189.9|7198.6|7192.6|7195.9|7189.9|7
1648475290000|2022-03-28 13:48:10|7195.6|7189.6|7198.6|7192.6|7198.6|7192.6|7195.1|7189.1|7
1648475300000|2022-03-28 13:48:20|7198.1|7192.1|7197.3|7191.3|7198.6|7192.6|7197.1|7191.1|3
1648475310000|2022-03-28 13:48:30|7197.1|7191.1|7200.1|7194.1|7200.1|7194.1|7196.6|7190.6|4
1648475320000|2022-03-28 13:48:40|7199.8|7193.8|7197.6|7191.6|7202.1|7196.1|7197.6|7191.6|4
1648475330000|2022-03-28 13:48:50|7197.8|7191.8|7196.6|7190.6|7198.1|7192.1|7196.6|7190.6|1
1648475340000|2022-03-28 13:49:00|7197.3|7191.3|7195.1|7189.1|7197.3|7191.3|7195.1|7189.1|6
1648475350000|2022-03-28 13:49:10|7198.6|7192.6|7196.8|7190.8|7198.6|7192.6|7196.8|7190.8|7
1648475360000|2022-03-28 13:49:20|7196.3|7190.3|7195.6|7189.6|7196.3|7190.3|7195.6|7189.6|3
1648475370000|2022-03-28 13:49:30|7195.3|7189.3|7193.1|7187.1|7195.8|7189.8|7193.1|7187.1|6
1648475380000|2022-03-28 13:49:40|||||||||2
1648475390000|2022-03-28 13:49:50|7194.1|7188.1|7194.1|7188.1|7194.8|7188.8|7192.6|7186.6|11
1648475400000|2022-03-28 13:50:00|7195.5|7189.5|7186.8|7180.8|7196.1|7190.1|7184.6|7178.6|22
1648475410000|2022-03-28 13:50:10|7187.8|7181.8|7186.3|7180.3|7188.3|7182.3|7186.1|7180.1|13
1648475420000|2022-03-28 13:50:20|7186.1|7180.1|7185.8|7179.8|7186.3|7180.3|7185.8|7179.8|0
1648475430000|2022-03-28 13:50:30|7185.6|7179.6|7178.6|7172.6|7186.3|7180.3|7178.3|7172.3|15
1648475440000|2022-03-28 13:50:40|7178.4|7172.4|7177.3|7171.3|7178.4|7172.4|7177.3|7171.3|2
1648475450000|2022-03-28 13:50:50|7177.8|7171.8|7181.6|7175.6|7182.6|7176.6|7177.8|7171.8|16
1648475460000|2022-03-28 13:51:00|7182.1|7176.1|7184.6|7178.6|7184.8|7178.8|7181.9|7175.9|9
1648475470000|2022-03-28 13:51:10|7184.8|7178.8|7184.4|7178.4|7184.8|7178.8|7184.4|7178.4|1
1648475480000|2022-03-28 13:51:20|7183.4|7177.4|7184.4|7178.4|7184.6|7178.6|7182.4|7176.4|15
1648475490000|2022-03-28 13:51:30|7183.3|7177.3|7179.1|7173.1|7183.6|7177.6|7178.4|7172.4|13
1648475500000|2022-03-28 13:51:40|7179.9|7173.9|7184.6|7178.6|7184.6|7178.6|7179.9|7173.9|17
1648475510000|2022-03-28 13:51:50|7184.4|7178.4|7180.9|7174.9|7184.6|7178.6|7180.9|7174.9|12
1648475520000|2022-03-28 13:52:00|7181.1|7175.1|7181.4|7175.4|7181.4|7175.4|7180.4|7174.4|9
1648475530000|2022-03-28 13:52:10|7181.6|7175.6|7179|7173|7181.6|7175.6|7177.7|7171.7|28
1648475540000|2022-03-28 13:52:20|7179.2|7173.2|7177.7|7171.7|7179.2|7173.2|7177.5|7171.5|4
1648475550000|2022-03-28 13:52:30|7177.9|7171.9|7180|7174|7181.7|7175.7|7177.9|7171.9|3
1648475560000|2022-03-28 13:52:40|7179.5|7173.5|7178.5|7172.5|7179.5|7173.5|7176|7170|9
1648475570000|2022-03-28 13:52:50|7177.5|7171.5|7179|7173|7179|7173|7177|7171|5
1648475580000|2022-03-28 13:53:00|7178.7|7172.7|7177.7|7171.7|7179.5|7173.5|7177.7|7171.7|3
1648475590000|2022-03-28 13:53:10|7176.2|7170.2|7179.2|7173.2|7179.2|7173.2|7176.2|7170.2|9
1648475600000|2022-03-28 13:53:20|7179|7173|7178.7|7172.7|7179|7173|7178.7|7172.7|0
1648475610000|2022-03-28 13:53:30|7177.2|7171.2|7175.7|7169.7|7179|7173|7175.7|7169.7|16
1648475620000|2022-03-28 13:53:40|7176|7170|7174|7168|7176|7170|7172.8|7166.8|25
1648475630000|2022-03-28 13:53:50|7173.7|7167.7|7172.8|7166.8|7173.8|7167.8|7172.3|7166.3|5
1648475640000|2022-03-28 13:54:00|7172.5|7166.5|7170.7|7164.7|7172.5|7166.5|7169.5|7163.5|28
1648475650000|2022-03-28 13:54:10|7170.5|7164.5|7169|7163|7170.5|7164.5|7169|7163|11
1648475660000|2022-03-28 13:54:20|7168.7|7162.7|7167.8|7161.8|7169.5|7163.5|7163.1|7157.1|47
1648475670000|2022-03-28 13:54:30|7167.6|7161.6|7158.8|7152.8|7167.6|7161.6|7157.8|7151.8|22
1648475680000|2022-03-28 13:54:40|7158.3|7152.3|7160.6|7154.6|7162.8|7156.8|7156.8|7150.8|32
1648475690000|2022-03-28 13:54:50|7160|7154|7158.2|7152.2|7165.3|7159.3|7158.2|7152.2|15
1648475700000|2022-03-28 13:55:00|7158|7152|7164.7|7158.7|7165|7159|7158|7152|9
1648475710000|2022-03-28 13:55:10|7165|7159|7163.5|7157.5|7168|7162|7162.7|7156.7|14
1648475720000|2022-03-28 13:55:20|7163.3|7157.3|7161.7|7155.7|7163.3|7157.3|7161.7|7155.7|3
1648475730000|2022-03-28 13:55:30|7161.2|7155.2|7161.2|7155.2|7161.5|7155.5|7160.2|7154.2|6
1648475740000|2022-03-28 13:55:40|7161|7155|7160.5|7154.5|7161|7155|7160.2|7154.2|2
1648475750000|2022-03-28 13:55:50|7161|7155|7161.2|7155.2|7161.2|7155.2|7160.7|7154.7|4
1648475760000|2022-03-28 13:56:00|7161|7155|7164.9|7158.9|7167|7161|7161|7155|25
1648475770000|2022-03-28 13:56:10|7165.2|7159.2|7161.2|7155.2|7165.2|7159.2|7161|7155|9
1648475780000|2022-03-28 13:56:20|7161.8|7155.8|7161.5|7155.5|7163.7|7157.7|7161.5|7155.5|15
1648475790000|2022-03-28 13:56:30|7160.5|7154.5|7157.1|7151.1|7160.5|7154.5|7156.8|7150.8|4
1648475800000|2022-03-28 13:56:40|7157.3|7151.3|7157.3|7151.3|7158.3|7152.3|7156.8|7150.8|11
1648475810000|2022-03-28 13:56:50|7156.8|7150.8|7158.8|7152.8|7159.3|7153.3|7156|7150|5
1648475820000|2022-03-28 13:57:00|7158.3|7152.3|7158.3|7152.3|7159.3|7153.3|7155.8|7149.8|32
1648475830000|2022-03-28 13:57:10|7157.5|7151.5|7162.7|7156.7|7162.7|7156.7|7156.6|7150.6|84
1648475840000|2022-03-28 13:57:20|7163.8|7157.8|7164.6|7158.6|7166|7160|7163.8|7157.8|9
1648475850000|2022-03-28 13:57:30|7163.6|7157.6|7166.6|7160.6|7166.8|7160.8|7163.6|7157.6|8
1648475860000|2022-03-28 13:57:40|7166.1|7160.1|7164.8|7158.8|7166.1|7160.1|7163.6|7157.6|10
1648475870000|2022-03-28 13:57:50|7164.6|7158.6|7165.1|7159.1|7165.8|7159.8|7164.6|7158.6|16
1648475880000|2022-03-28 13:58:00|7164.1|7158.1|7163.8|7157.8|7165.8|7159.8|7163.8|7157.8|49
1648475890000|2022-03-28 13:58:10|7163.6|7157.6|7162.8|7156.8|7163.6|7157.6|7162.6|7156.6|24
1648475900000|2022-03-28 13:58:20|7162.6|7156.6|7163.1|7157.1|7163.6|7157.6|7162.6|7156.6|59
1648475910000|2022-03-28 13:58:30|7163.3|7157.3|7163.3|7157.3|7163.6|7157.6|7162.6|7156.6|36
1648475920000|2022-03-28 13:58:40|7163.1|7157.1|7164.8|7158.8|7164.8|7158.8|7162.6|7156.6|21
1648475930000|2022-03-28 13:58:50|7164.6|7158.6|7165.3|7159.3|7165.3|7159.3|7164.6|7158.6|5
1648475940000|2022-03-28 13:59:00|7164.6|7158.6|7161.3|7155.3|7165.1|7159.1|7159.6|7153.6|27
1648475950000|2022-03-28 13:59:10|7161.8|7155.8|7159.3|7153.3|7161.8|7155.8|7159.1|7153.1|5
1648475960000|2022-03-28 13:59:20|7159.5|7153.5|7162.8|7156.8|7163|7157|7159.5|7153.5|7
1648475970000|2022-03-28 13:59:30|7162.3|7156.3|7162.8|7156.8|7162.8|7156.8|7161.6|7155.6|7
1648475980000|2022-03-28 13:59:40|7163.1|7157.1|7170.3|7164.3|7170.3|7164.3|7162.6|7156.6|2
1648475990000|2022-03-28 13:59:50|7170.5|7164.5|7171.8|7165.8|7173.3|7167.3|7170.5|7164.5|6
1648476000000|2022-03-28 14:00:00|7171.5|7165.5|7164.3|7158.3|7171.5|7165.5|7163.8|7157.8|10
1648476010000|2022-03-28 14:00:10|7163.8|7157.8|7161.3|7155.3|7163.8|7157.8|7161.3|7155.3|6
1648476020000|2022-03-28 14:00:20|7161|7155|7161|7155|7164|7158|7160.3|7154.3|14
1648476030000|2022-03-28 14:00:30|7163.3|7157.3|7160.8|7154.8|7164.5|7158.5|7160.8|7154.8|26
1648476040000|2022-03-28 14:00:40|7162.8|7156.8|7164|7158|7164|7158|7161.8|7155.8|8
1648476050000|2022-03-28 14:00:50|7163|7157|7162.5|7156.5|7163.5|7157.5|7160.8|7154.8|11
1648476060000|2022-03-28 14:01:00|7162.8|7156.8|7162.8|7156.8|7163|7157|7161.8|7155.8|3
1648476070000|2022-03-28 14:01:10|7162|7156|7163.8|7157.8|7164|7158|7162|7156|8
1648476080000|2022-03-28 14:01:20|7163.2|7157.2|7164|7158|7164.5|7158.5|7163.2|7157.2|14
1648476090000|2022-03-28 14:01:30|7162|7156|7160.3|7154.3|7162.8|7156.8|7160.2|7154.2|8
1648476100000|2022-03-28 14:01:40|7160.5|7154.5|7160.7|7154.7|7161.5|7155.5|7158.5|7152.5|7
1648476110000|2022-03-28 14:01:50|7162|7156|7160.4|7154.4|7162.5|7156.5|7160.4|7154.4|11
1648476120000|2022-03-28 14:02:00|7160.2|7154.2|7164|7158|7164|7158|7159.7|7153.7|29
1648476130000|2022-03-28 14:02:10|7169.2|7163.2|7167.5|7161.5|7169.7|7163.7|7167.5|7161.5|9
1648476140000|2022-03-28 14:02:20|7167.7|7161.7|7167.7|7161.7|7168.2|7162.2|7167.5|7161.5|33
1648476150000|2022-03-28 14:02:30|7168.5|7162.5|7166.7|7160.7|7168.5|7162.5|7165.2|7159.2|9
1648476160000|2022-03-28 14:02:40|7166.2|7160.2|7165.2|7159.2|7167.2|7161.2|7165.2|7159.2|2
1648476170000|2022-03-28 14:02:50|7165.5|7159.5|7165.2|7159.2|7165.5|7159.5|7163.7|7157.7|45
1648476180000|2022-03-28 14:03:00|7165|7159|7163.5|7157.5|7165|7159|7163.2|7157.2|9
1648476190000|2022-03-28 14:03:10|||||||||2
1648476200000|2022-03-28 14:03:20|7163|7157|7164.2|7158.2|7164.7|7158.7|7163|7157|14
1648476210000|2022-03-28 14:03:30|7164.5|7158.5|7164.7|7158.7|7164.7|7158.7|7163.5|7157.5|8
1648476220000|2022-03-28 14:03:40|7164.5|7158.5|7164.5|7158.5|7164.7|7158.7|7164.5|7158.5|4
1648476230000|2022-03-28 14:03:50|7164.2|7158.2|7165.2|7159.2|7165.2|7159.2|7164.2|7158.2|1
1648476240000|2022-03-28 14:04:00|7165|7159|7164.7|7158.7|7165|7159|7164.2|7158.2|6
1648476250000|2022-03-28 14:04:10|7165|7159|7164.2|7158.2|7165.5|7159.5|7164.2|7158.2|9
1648476260000|2022-03-28 14:04:20|7164.5|7158.5|7165|7159|7165|7159|7164.2|7158.2|1
1648476270000|2022-03-28 14:04:30|7165.2|7159.2|7169.5|7163.5|7169.5|7163.5|7165.2|7159.2|11
1648476280000|2022-03-28 14:04:40|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7168.7|7162.7|0
1648476290000|2022-03-28 14:04:50|7169.5|7163.5|7169.7|7163.7|7170|7164|7169|7163|3
1648476300000|2022-03-28 14:05:00|7169.2|7163.2|7171.7|7165.7|7171.7|7165.7|7168.9|7162.9|5
1648476310000|2022-03-28 14:05:10|7171.2|7165.2|7169.7|7163.7|7173.1|7167.1|7169.2|7163.2|8
1648476320000|2022-03-28 14:05:20|7169.4|7163.4|7170.5|7164.5|7171.4|7165.4|7168.7|7162.7|2
1648476330000|2022-03-28 14:05:30|7170.2|7164.2|7169.5|7163.5|7170.2|7164.2|7169.2|7163.2|1
1648476340000|2022-03-28 14:05:40|7168.7|7162.7|7171.7|7165.7|7171.9|7165.9|7167.5|7161.5|5
1648476350000|2022-03-28 14:05:50|7171.5|7165.5|7175.5|7169.5|7176.7|7170.7|7171.4|7165.4|5
1648476360000|2022-03-28 14:06:00|7175.7|7169.7|7175|7169|7176.2|7170.2|7174.7|7168.7|6
1648476370000|2022-03-28 14:06:10|7175.2|7169.2|7181.1|7175.1|7181.4|7175.4|7175.2|7169.2|106
1648476380000|2022-03-28 14:06:20|7180.6|7174.6|7179.7|7173.7|7181.6|7175.6|7179.7|7173.7|16
1648476390000|2022-03-28 14:06:30|7179.9|7173.9|7184.2|7178.2|7185.2|7179.2|7179.9|7173.9|56
1648476400000|2022-03-28 14:06:40|7183.7|7177.7|7183.9|7177.9|7185.2|7179.2|7181.9|7175.9|27
1648476410000|2022-03-28 14:06:50|7184.2|7178.2|7187.5|7181.5|7187.5|7181.5|7182.9|7176.9|25
1648476420000|2022-03-28 14:07:00|7187.7|7181.7|7187.5|7181.5|7187.7|7181.7|7187.5|7181.5|47
1648476430000|2022-03-28 14:07:10|7187.2|7181.2|7185.2|7179.2|7190.2|7184.2|7185.2|7179.2|42
1648476440000|2022-03-28 14:07:20|7185.4|7179.4|7189.5|7183.5|7189.9|7183.9|7184.9|7178.9|23
1648476450000|2022-03-28 14:07:30|7189.2|7183.2|7189.9|7183.9|7189.9|7183.9|7188.7|7182.7|12
1648476460000|2022-03-28 14:07:40|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|4
1648476470000|2022-03-28 14:07:50|7189.9|7183.9|7189|7183|7189.9|7183.9|7189|7183|5
1648476480000|2022-03-28 14:08:00|7189.4|7183.4|7189.5|7183.5|7189.7|7183.7|7189|7183|4
1648476490000|2022-03-28 14:08:10|7189.2|7183.2|7189.7|7183.7|7190|7184|7189.2|7183.2|2
1648476500000|2022-03-28 14:08:20|7189.5|7183.5|7189|7183|7189.5|7183.5|7189|7183|5
1648476510000|2022-03-28 14:08:30|7188.7|7182.7|7191.7|7185.7|7192.2|7186.2|7188.7|7182.7|19
1648476520000|2022-03-28 14:08:40|7191.5|7185.5|7192.4|7186.4|7192.4|7186.4|7191.2|7185.2|6
1648476530000|2022-03-28 14:08:50|7192.7|7186.7|7190.2|7184.2|7192.7|7186.7|7189|7183|12
1648476540000|2022-03-28 14:09:00|7190.4|7184.4|7192|7186|7193.7|7187.7|7189|7183|26
1648476550000|2022-03-28 14:09:10|7192.2|7186.2|7193.7|7187.7|7194|7188|7192|7186|13
1648476560000|2022-03-28 14:09:20|7193.2|7187.2|7190.7|7184.7|7193.7|7187.7|7190.7|7184.7|8
1648476570000|2022-03-28 14:09:30|7189.5|7183.5|7192.7|7186.7|7192.7|7186.7|7189.5|7183.5|7
1648476580000|2022-03-28 14:09:40|7193.2|7187.2|7192|7186|7193.7|7187.7|7191|7185|2
1648476590000|2022-03-28 14:09:50|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|3
1648476600000|2022-03-28 14:10:00|7193.5|7187.5|7190.5|7184.5|7193.5|7187.5|7190.2|7184.2|6
1648476610000|2022-03-28 14:10:10|7190.2|7184.2|7191.2|7185.2|7191.2|7185.2|7189.2|7183.2|9
1648476620000|2022-03-28 14:10:20|7190.9|7184.9|7203.1|7197.1|7203.6|7197.6|7190.9|7184.9|27
1648476630000|2022-03-28 14:10:30|7202.9|7196.9|7199.7|7193.7|7205.6|7199.6|7199.7|7193.7|17
1648476640000|2022-03-28 14:10:40|7199.1|7193.1|7196.9|7190.9|7199.1|7193.1|7196.9|7190.9|6
1648476650000|2022-03-28 14:10:50|7196.6|7190.6|7196.4|7190.4|7199.9|7193.9|7195.9|7189.9|10
1648476660000|2022-03-28 14:11:00|7196.6|7190.6|7194.4|7188.4|7198.9|7192.9|7194.4|7188.4|3
1648476670000|2022-03-28 14:11:10|7194.6|7188.6|7192.1|7186.1|7194.9|7188.9|7191.4|7185.4|5
1648476680000|2022-03-28 14:11:20|7191.6|7185.6|7191.4|7185.4|7192.4|7186.4|7189.9|7183.9|11
1648476690000|2022-03-28 14:11:30|7190.9|7184.9|7190.2|7184.2|7190.9|7184.9|7189|7183|24
1648476700000|2022-03-28 14:11:40|7190|7184|7189.5|7183.5|7190|7184|7188.7|7182.7|6
1648476710000|2022-03-28 14:11:50|7189.7|7183.7|7189.5|7183.5|7189.7|7183.7|7189.5|7183.5|5
1648476720000|2022-03-28 14:12:00|7189.7|7183.7|7189.5|7183.5|7191|7185|7189.5|7183.5|22
1648476730000|2022-03-28 14:12:10|7190|7184|7193.2|7187.2|7193.2|7187.2|7190|7184|8
1648476740000|2022-03-28 14:12:20|7193.7|7187.7|7193.2|7187.2|7193.7|7187.7|7193.2|7187.2|1
1648476750000|2022-03-28 14:12:30|7193.4|7187.4|7194.7|7188.7|7194.7|7188.7|7193.4|7187.4|3
1648476760000|2022-03-28 14:12:40|7192.7|7186.7|7190.2|7184.2|7192.7|7186.7|7190.2|7184.2|5
1648476770000|2022-03-28 14:12:50|7189.5|7183.5|7191.2|7185.2|7191.2|7185.2|7189.5|7183.5|3
1648476780000|2022-03-28 14:13:00|7190.2|7184.2|7192.9|7186.9|7192.9|7186.9|7190.2|7184.2|12
1648476790000|2022-03-28 14:13:10|7191.9|7185.9|7192.2|7186.2|7193.7|7187.7|7191.7|7185.7|8
1648476800000|2022-03-28 14:13:20|7191.9|7185.9|7190.2|7184.2|7191.9|7185.9|7190|7184|4
1648476810000|2022-03-28 14:13:30|7190.5|7184.5|7189|7183|7190.5|7184.5|7189|7183|8
1648476820000|2022-03-28 14:13:40|7189.2|7183.2|7189|7183|7189.5|7183.5|7188.7|7182.7|7
1648476830000|2022-03-28 14:13:50|7189.5|7183.5|7189|7183|7190.2|7184.2|7189|7183|1
1648476840000|2022-03-28 14:14:00|7189.2|7183.2|7193.2|7187.2|7193.7|7187.7|7189|7183|14
1648476850000|2022-03-28 14:14:10|7192.5|7186.5|7189.7|7183.7|7192.5|7186.5|7189.7|7183.7|9
1648476860000|2022-03-28 14:14:20|7190.2|7184.2|7190.7|7184.7|7191.5|7185.5|7190.2|7184.2|5
1648476870000|2022-03-28 14:14:30|7189.7|7183.7|7189.7|7183.7|7189.7|7183.7|7189.7|7183.7|1
1648476880000|2022-03-28 14:14:40|7189.2|7183.2|7189.5|7183.5|7189.5|7183.5|7188.5|7182.5|21
1648476890000|2022-03-28 14:14:50|7189.7|7183.7|7190|7184|7190|7184|7189.7|7183.7|0
1648476900000|2022-03-28 14:15:00|7190.2|7184.2|7190.9|7184.9|7190.9|7184.9|7189.5|7183.5|18
1648476910000|2022-03-28 14:15:10|7191.2|7185.2|7193.2|7187.2|7193.4|7187.4|7191.2|7185.2|10
1648476920000|2022-03-28 14:15:20|7192.5|7186.5|7199.5|7193.5|7203.9|7197.9|7192.5|7186.5|21
1648476930000|2022-03-28 14:15:30|7199.2|7193.2|7198.2|7192.2|7199.2|7193.2|7197.7|7191.7|2
1648476940000|2022-03-28 14:15:40|7198.4|7192.4|7195.7|7189.7|7198.5|7192.5|7195.7|7189.7|4
1648476950000|2022-03-28 14:15:50|7196|7190|7197.2|7191.2|7198|7192|7196|7190|2
1648476960000|2022-03-28 14:16:00|7196.7|7190.7|7200.7|7194.7|7202.7|7196.7|7196.2|7190.2|22
1648476970000|2022-03-28 14:16:10|7200.9|7194.9|7199.4|7193.4|7201.2|7195.2|7199.4|7193.4|3
1648476980000|2022-03-28 14:16:20|7199.2|7193.2|7198.9|7192.9|7200.4|7194.4|7198.7|7192.7|2
1648476990000|2022-03-28 14:16:30|7198.7|7192.7|7200.4|7194.4|7200.7|7194.7|7198.7|7192.7|2
1648477000000|2022-03-28 14:16:40|7200.2|7194.2|7201.6|7195.6|7204.4|7198.4|7199.2|7193.2|20
1648477010000|2022-03-28 14:16:50|7203.1|7197.1|7204.6|7198.6|7205.1|7199.1|7202.6|7196.6|6
1648477020000|2022-03-28 14:17:00|7204.3|7198.3|7199.9|7193.9|7205.6|7199.6|7199.9|7193.9|27
1648477030000|2022-03-28 14:17:10|7200.3|7194.3|7198.6|7192.6|7200.6|7194.6|7198.6|7192.6|9
1648477040000|2022-03-28 14:17:20|7199.1|7193.1|7202.8|7196.8|7203.4|7197.4|7198.1|7192.1|17
1648477050000|2022-03-28 14:17:30|7203.4|7197.4|7202.6|7196.6|7203.6|7197.6|7202.4|7196.4|5
1648477060000|2022-03-28 14:17:40|7202.4|7196.4|7197.7|7191.7|7202.4|7196.4|7197.7|7191.7|5
1648477070000|2022-03-28 14:17:50|7197.9|7191.9|7195.7|7189.7|7197.9|7191.9|7195.2|7189.2|5
1648477080000|2022-03-28 14:18:00|7195.4|7189.4|7196.2|7190.2|7196.4|7190.4|7195.2|7189.2|10
1648477090000|2022-03-28 14:18:10|7195.9|7189.9|7194.7|7188.7|7195.9|7189.9|7191.7|7185.7|17
1648477100000|2022-03-28 14:18:20|7194.2|7188.2|7194.9|7188.9|7195.6|7189.6|7194.2|7188.2|6
1648477110000|2022-03-28 14:18:30|7194.7|7188.7|7194.1|7188.1|7194.7|7188.7|7193.4|7187.4|2
1648477120000|2022-03-28 14:18:40|7193.4|7187.4|7193.4|7187.4|7193.9|7187.9|7193.4|7187.4|0
1648477130000|2022-03-28 14:18:50|7193.1|7187.1|7192.9|7186.9|7193.1|7187.1|7192.6|7186.6|7
1648477140000|2022-03-28 14:19:00|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|2
1648477150000|2022-03-28 14:19:10|7194.1|7188.1|7191.1|7185.1|7194.1|7188.1|7191.1|7185.1|6
1648477160000|2022-03-28 14:19:20|7190.9|7184.9|7191.1|7185.1|7191.1|7185.1|7190.6|7184.6|1
1648477170000|2022-03-28 14:19:30|7190.2|7184.2|7191.2|7185.2|7191.7|7185.7|7189.9|7183.9|9
1648477180000|2022-03-28 14:19:40|7191.4|7185.4|7191.7|7185.7|7191.7|7185.7|7191.4|7185.4|2
1648477190000|2022-03-28 14:19:50|7191.9|7185.9|7192.2|7186.2|7192.2|7186.2|7191.9|7185.9|1
1648477200000|2022-03-28 14:20:00|7191.7|7185.7|7194.1|7188.1|7194.1|7188.1|7191.2|7185.2|7
1648477210000|2022-03-28 14:20:10|7193.6|7187.6|7193.4|7187.4|7195.1|7189.1|7193.1|7187.1|4
1648477220000|2022-03-28 14:20:20|7194.4|7188.4|7191.7|7185.7|7194.6|7188.6|7191.1|7185.1|3
1648477230000|2022-03-28 14:20:30|7192.2|7186.2|7190.7|7184.7|7193.2|7187.2|7190.7|7184.7|10
1648477240000|2022-03-28 14:20:40|7191.9|7185.9|7195.7|7189.7|7197.7|7191.7|7191.9|7185.9|12
1648477250000|2022-03-28 14:20:50|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|7194.7|7188.7|4
1648477260000|2022-03-28 14:21:00|7195.7|7189.7|7197.1|7191.1|7197.1|7191.1|7195.2|7189.2|10
1648477270000|2022-03-28 14:21:10|7196.9|7190.9|7196.1|7190.1|7197.6|7191.6|7195.6|7189.6|11
1648477280000|2022-03-28 14:21:20|7195.9|7189.9|7196.3|7190.3|7197.1|7191.1|7195.6|7189.6|3
1648477290000|2022-03-28 14:21:30|7196.8|7190.8|7195.6|7189.6|7196.9|7190.9|7195.6|7189.6|4
1648477300000|2022-03-28 14:21:40|7195.4|7189.4|7196.1|7190.1|7196.4|7190.4|7195.4|7189.4|7
1648477310000|2022-03-28 14:21:50|7196.6|7190.6|7192.4|7186.4|7196.6|7190.6|7192.4|7186.4|7
1648477320000|2022-03-28 14:22:00|7192.6|7186.6|7190.7|7184.7|7192.6|7186.6|7190.7|7184.7|4
1648477330000|2022-03-28 14:22:10|7190.4|7184.4|7191.1|7185.1|7192.1|7186.1|7190.4|7184.4|8
1648477340000|2022-03-28 14:22:20|7190.9|7184.9|7190.1|7184.1|7190.9|7184.9|7189.6|7183.6|3
1648477350000|2022-03-28 14:22:30|7190.4|7184.4|7193.9|7187.9|7193.9|7187.9|7190.4|7184.4|5
1648477360000|2022-03-28 14:22:40|7194.4|7188.4|7189.4|7183.4|7194.4|7188.4|7189.2|7183.2|19
1648477370000|2022-03-28 14:22:50|7189.7|7183.7|7191.2|7185.2|7191.6|7185.6|7189.7|7183.7|17
1648477380000|2022-03-28 14:23:00|7190.9|7184.9|7192.2|7186.2|7192.2|7186.2|7190.9|7184.9|1
1648477390000|2022-03-28 14:23:10|7191.9|7185.9|7190.9|7184.9|7191.9|7185.9|7190.9|7184.9|2
1648477400000|2022-03-28 14:23:20|7191.2|7185.2|7193.9|7187.9|7193.9|7187.9|7190.4|7184.4|6
1648477410000|2022-03-28 14:23:30|7193.7|7187.7|7193.2|7187.2|7193.7|7187.7|7192.7|7186.7|4
1648477420000|2022-03-28 14:23:40|7193.4|7187.4|7196.6|7190.6|7196.7|7190.7|7193.4|7187.4|16
1648477430000|2022-03-28 14:23:50|7196.1|7190.1|7195.6|7189.6|7196.1|7190.1|7194.6|7188.6|6
1648477440000|2022-03-28 14:24:00|7194.9|7188.9|7192.9|7186.9|7194.9|7188.9|7192.1|7186.1|17
1648477450000|2022-03-28 14:24:10|7193.6|7187.6|7192.4|7186.4|7193.6|7187.6|7192.4|7186.4|1
1648477460000|2022-03-28 14:24:20|7193.2|7187.2|7192.9|7186.9|7194.2|7188.2|7191.7|7185.7|18
1648477470000|2022-03-28 14:24:30|7193.1|7187.1|7196.1|7190.1|7196.6|7190.6|7192.6|7186.6|9
1648477480000|2022-03-28 14:24:40|7195.9|7189.9|7192.9|7186.9|7196.9|7190.9|7192.9|7186.9|13
1648477490000|2022-03-28 14:24:50|7192.4|7186.4|7192.9|7186.9|7192.9|7186.9|7191.6|7185.6|6
1648477500000|2022-03-28 14:25:00|7192.4|7186.4|7189.4|7183.4|7192.6|7186.6|7189.4|7183.4|28
1648477510000|2022-03-28 14:25:10|7189.9|7183.9|7190.2|7184.2|7191.2|7185.2|7189.7|7183.7|11
1648477520000|2022-03-28 14:25:20|7189.7|7183.7|7189.7|7183.7|7190|7184|7189.7|7183.7|2
1648477530000|2022-03-28 14:25:30|7190|7184|7191.2|7185.2|7191.7|7185.7|7190|7184|3
1648477540000|2022-03-28 14:25:40|7189.7|7183.7|7190|7184|7191.2|7185.2|7189.7|7183.7|5
1648477550000|2022-03-28 14:25:50|7189.7|7183.7|7192.2|7186.2|7192.2|7186.2|7189.7|7183.7|6
1648477560000|2022-03-28 14:26:00|7191.9|7185.9|7191.2|7185.2|7191.9|7185.9|7189.9|7183.9|6
1648477570000|2022-03-28 14:26:10|7191.4|7185.4|7194.6|7188.6|7195.6|7189.6|7191.4|7185.4|32
1648477580000|2022-03-28 14:26:20|7194.9|7188.9|7192.6|7186.6|7194.9|7188.9|7191.9|7185.9|5
1648477590000|2022-03-28 14:26:30|7193.1|7187.1|7192.6|7186.6|7193.4|7187.4|7192.1|7186.1|11
1648477600000|2022-03-28 14:26:40|7193.9|7187.9|7194.6|7188.6|7195.6|7189.6|7193.9|7187.9|9
1648477610000|2022-03-28 14:26:50|7195.6|7189.6|7195.6|7189.6|7196.2|7190.2|7195.6|7189.6|4
1648477620000|2022-03-28 14:27:00|7195.4|7189.4|7192.6|7186.6|7195.6|7189.6|7192.6|7186.6|5
1648477630000|2022-03-28 14:27:10|7192.9|7186.9|7194.2|7188.2|7194.6|7188.6|7191.9|7185.9|13
1648477640000|2022-03-28 14:27:20|7194.4|7188.4|7194.9|7188.9|7195.7|7189.7|7191.4|7185.4|13
1648477650000|2022-03-28 14:27:30|7195.2|7189.2|7192.7|7186.7|7195.2|7189.2|7192.7|7186.7|12
1648477660000|2022-03-28 14:27:40|7192.9|7186.9|7192.9|7186.9|7193.7|7187.7|7192.9|7186.9|0
1648477670000|2022-03-28 14:27:50|7193.2|7187.2|7191.7|7185.7|7193.2|7187.2|7191.4|7185.4|4
1648477680000|2022-03-28 14:28:00|7191.2|7185.2|7189.7|7183.7|7192.2|7186.2|7189.7|7183.7|7
1648477690000|2022-03-28 14:28:10|7189.9|7183.9|7189.2|7183.2|7190.4|7184.4|7189.2|7183.2|1
1648477700000|2022-03-28 14:28:20|7189.4|7183.4|7185.6|7179.6|7189.4|7183.4|7185.6|7179.6|9
1648477710000|2022-03-28 14:28:30|7184.6|7178.6|7184.8|7178.8|7184.8|7178.8|7184.4|7178.4|2
1648477730000|2022-03-28 14:28:50|7184.6|7178.6|7185.6|7179.6|7185.6|7179.6|7184.6|7178.6|2
1648477740000|2022-03-28 14:29:00|7185.4|7179.4|7176.2|7170.2|7185.4|7179.4|7176.2|7170.2|28
1648477750000|2022-03-28 14:29:10|7175.2|7169.2|7172.7|7166.7|7175.2|7169.2|7172.7|7166.7|8
1648477760000|2022-03-28 14:29:20|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|7171.4|7165.4|13
1648477770000|2022-03-28 14:29:30|7171.7|7165.7|7171.7|7165.7|7172.2|7166.2|7171.4|7165.4|3
1648477780000|2022-03-28 14:29:40|7171.9|7165.9|7175.2|7169.2|7175.2|7169.2|7171.7|7165.7|26
1648477790000|2022-03-28 14:29:50|7175.7|7169.7|7177.2|7171.2|7177.2|7171.2|7175.4|7169.4|5
1648477800000|2022-03-28 14:30:00|7176.9|7170.9|7173.7|7167.7|7176.9|7170.9|7172.7|7166.7|14
1648477810000|2022-03-28 14:30:10|7173.4|7167.4|7173.4|7167.4|7174.2|7168.2|7173.2|7167.2|1
1648477820000|2022-03-28 14:30:20|7174.4|7168.4|7173.9|7167.9|7174.9|7168.9|7173.4|7167.4|12
1648477830000|2022-03-28 14:30:30|7173.7|7167.7|7171.7|7165.7|7174.7|7168.7|7171.4|7165.4|6
1648477840000|2022-03-28 14:30:40|7171.4|7165.4|7174.7|7168.7|7174.7|7168.7|7171.4|7165.4|4
1648477850000|2022-03-28 14:30:50|7175.2|7169.2|7172.7|7166.7|7175.4|7169.4|7172.7|7166.7|8
1648477860000|2022-03-28 14:31:00|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7171.7|7165.7|11
1648477870000|2022-03-28 14:31:10|7172.9|7166.9|7173.4|7167.4|7175.4|7169.4|7172.4|7166.4|11
1648477880000|2022-03-28 14:31:20|7173.2|7167.2|7171.2|7165.2|7173.2|7167.2|7170.9|7164.9|6
1648477890000|2022-03-28 14:31:30|7171.4|7165.4|7171.9|7165.9|7172.9|7166.9|7171.4|7165.4|6
1648477900000|2022-03-28 14:31:40|7170.9|7164.9|7171.2|7165.2|7171.9|7165.9|7170.9|7164.9|6
1648477910000|2022-03-28 14:31:50|7170.9|7164.9|7171.4|7165.4|7172.1|7166.1|7170.4|7164.4|17
1648477920000|2022-03-28 14:32:00|7171.6|7165.6|7170.1|7164.1|7173.1|7167.1|7170.1|7164.1|8
1648477930000|2022-03-28 14:32:10|7171.1|7165.1|7169.6|7163.6|7171.1|7165.1|7169.1|7163.1|5
1648477950000|2022-03-28 14:32:30|||||||||1
1648477960000|2022-03-28 14:32:40|7169.4|7163.4|7169.1|7163.1|7169.4|7163.4|7169.1|7163.1|3
1648477970000|2022-03-28 14:32:50|||||||||24
1648477980000|2022-03-28 14:33:00|7169.4|7163.4|7171.6|7165.6|7173.1|7167.1|7169.4|7163.4|35
1648477990000|2022-03-28 14:33:10|7171.1|7165.1|7170.9|7164.9|7171.1|7165.1|7170.6|7164.6|0
1648478000000|2022-03-28 14:33:20|7171.6|7165.6|7172.6|7166.6|7174.1|7168.1|7171.6|7165.6|6
1648478010000|2022-03-28 14:33:30|7172.2|7166.2|7174.6|7168.6|7174.6|7168.6|7171.1|7165.1|13
1648478020000|2022-03-28 14:33:40|7174.9|7168.9|7174.9|7168.9|7175.1|7169.1|7173.1|7167.1|8
1648478030000|2022-03-28 14:33:50|7175.1|7169.1|7174.6|7168.6|7176.4|7170.4|7174.6|7168.6|3
1648478040000|2022-03-28 14:34:00|7174.1|7168.1|7173.6|7167.6|7174.6|7168.6|7173.1|7167.1|13
1648478050000|2022-03-28 14:34:10|7178.1|7172.1|7176.9|7170.9|7178.1|7172.1|7176.9|7170.9|5
1648478060000|2022-03-28 14:34:20|7176.7|7170.7|7177.7|7171.7|7177.9|7171.9|7176.7|7170.7|7
1648478070000|2022-03-28 14:34:30|7177.9|7171.9|7177.7|7171.7|7178.9|7172.9|7176.4|7170.4|8
1648478090000|2022-03-28 14:34:50|7178.1|7172.1|7178.7|7172.7|7178.7|7172.7|7178.1|7172.1|4
1648478100000|2022-03-28 14:35:00|7178.9|7172.9|7176.9|7170.9|7178.9|7172.9|7176.4|7170.4|16
1648478110000|2022-03-28 14:35:10|||||||||1
1648478120000|2022-03-28 14:35:20|7175.7|7169.7|7176.2|7170.2|7176.2|7170.2|7175.7|7169.7|10
1648478130000|2022-03-28 14:35:30|7176|7170|7176|7170|7176|7170|7176|7170|3
1648478140000|2022-03-28 14:35:40|7176.3|7170.3|7178.7|7172.7|7180.5|7174.5|7176.3|7170.3|11
1648478150000|2022-03-28 14:35:50|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|2
1648478160000|2022-03-28 14:36:00|7180|7174|7179.2|7173.2|7180|7174|7178.2|7172.2|4
1648478170000|2022-03-28 14:36:10|7179.5|7173.5|7178.3|7172.3|7180.5|7174.5|7178.3|7172.3|5
1648478180000|2022-03-28 14:36:20|7180|7174|7178.2|7172.2|7181.7|7175.7|7178.2|7172.2|11
1648478190000|2022-03-28 14:36:30|7178.7|7172.7|7178|7172|7178.7|7172.7|7178|7172|6
1648478200000|2022-03-28 14:36:40|7177|7171|7180.2|7174.2|7181.2|7175.2|7176.7|7170.7|8
1648478210000|2022-03-28 14:36:50|7180.5|7174.5|7179.5|7173.5|7180.5|7174.5|7178.7|7172.7|5
1648478220000|2022-03-28 14:37:00|7178.7|7172.7|7178.7|7172.7|7179.7|7173.7|7176.5|7170.5|20
1648478230000|2022-03-28 14:37:10|7177.7|7171.7|7178.7|7172.7|7179|7173|7177.7|7171.7|2
1648478240000|2022-03-28 14:37:20|7178.5|7172.5|7177.7|7171.7|7179.2|7173.2|7177.7|7171.7|3
1648478250000|2022-03-28 14:37:30|7177.5|7171.5|7176.7|7170.7|7177.5|7171.5|7176.5|7170.5|0
1648478260000|2022-03-28 14:37:40|7177|7171|7182.2|7176.2|7182.7|7176.7|7176.7|7170.7|10
1648478270000|2022-03-28 14:37:50|7182.7|7176.7|7181|7175|7182.7|7176.7|7181|7175|0
1648478280000|2022-03-28 14:38:00|7180.7|7174.7|7182.7|7176.7|7182.7|7176.7|7180.7|7174.7|4
1648478290000|2022-03-28 14:38:10|7183.2|7177.2|7182.7|7176.7|7184.7|7178.7|7182.7|7176.7|5
1648478300000|2022-03-28 14:38:20|7182.5|7176.5|7182.7|7176.7|7183.7|7177.7|7181.2|7175.2|9
1648478310000|2022-03-28 14:38:30|7181.7|7175.7|7180.2|7174.2|7181.7|7175.7|7180|7174|1
1648478320000|2022-03-28 14:38:40|7181.7|7175.7|7179.2|7173.2|7181.7|7175.7|7178.5|7172.5|16
1648478330000|2022-03-28 14:38:50|7179.7|7173.7|7178.9|7172.9|7179.7|7173.7|7178.2|7172.2|3
1648478340000|2022-03-28 14:39:00|7179.5|7173.5|7178.7|7172.7|7179.5|7173.5|7178.7|7172.7|1
1648478350000|2022-03-28 14:39:10|7179|7173|7180.5|7174.5|7180.5|7174.5|7178.7|7172.7|9
1648478360000|2022-03-28 14:39:20|7180.7|7174.7|7183.5|7177.5|7183.7|7177.7|7180.7|7174.7|12
1648478370000|2022-03-28 14:39:30|7183|7177|7182.5|7176.5|7186.7|7180.7|7182|7176|12
1648478380000|2022-03-28 14:39:40|7183|7177|7184.5|7178.5|7184.5|7178.5|7183|7177|5
1648478390000|2022-03-28 14:39:50|7184.2|7178.2|7183.2|7177.2|7184.2|7178.2|7183|7177|1
1648478400000|2022-03-28 14:40:00|7182.2|7176.2|7189|7183|7189|7183|7182.2|7176.2|18
1648478410000|2022-03-28 14:40:10|7189.2|7183.2|7187.5|7181.5|7189.2|7183.2|7187.5|7181.5|4
1648478420000|2022-03-28 14:40:20|7187.3|7181.3|7186.2|7180.2|7187.3|7181.3|7186.2|7180.2|3
1648478430000|2022-03-28 14:40:30|7185.2|7179.2|7187.7|7181.7|7187.7|7181.7|7185.2|7179.2|5
1648478440000|2022-03-28 14:40:40|7187.2|7181.2|7188|7182|7188|7182|7187.2|7181.2|2
1648478450000|2022-03-28 14:40:50|||||||||1
1648478460000|2022-03-28 14:41:00|7188.2|7182.2|7184.2|7178.2|7188.2|7182.2|7184.2|7178.2|10
1648478470000|2022-03-28 14:41:10|7185.2|7179.2|7187|7181|7188|7182|7185.2|7179.2|12
1648478480000|2022-03-28 14:41:20|7186.7|7180.7|7187.7|7181.7|7187.7|7181.7|7186.4|7180.4|5
1648478490000|2022-03-28 14:41:30|7187.2|7181.2|7184.7|7178.7|7187.7|7181.7|7184.7|7178.7|4
1648478500000|2022-03-28 14:41:40|7185.2|7179.2|7184.2|7178.2|7185.7|7179.7|7183.7|7177.7|2
1648478510000|2022-03-28 14:41:50|7184|7178|7183.2|7177.2|7184.2|7178.2|7183.2|7177.2|0
1648478520000|2022-03-28 14:42:00|7183|7177|7181.5|7175.5|7183.7|7177.7|7181.5|7175.5|20
1648478530000|2022-03-28 14:42:10|7181.3|7175.3|7180.8|7174.8|7181.5|7175.5|7180.8|7174.8|4
1648478540000|2022-03-28 14:42:20|7180|7174|7180|7174|7180|7174|7180|7174|2
1648478550000|2022-03-28 14:42:30|7180.5|7174.5|7180.8|7174.8|7181|7175|7180.5|7174.5|6
1648478560000|2022-03-28 14:42:40|7180|7174|7179.5|7173.5|7180.5|7174.5|7179.5|7173.5|14
1648478570000|2022-03-28 14:42:50|7179.7|7173.7|7179.5|7173.5|7179.7|7173.7|7179.5|7173.5|0
1648478580000|2022-03-28 14:43:00|7179.7|7173.7|7176.7|7170.7|7179.7|7173.7|7176.7|7170.7|16
1648478590000|2022-03-28 14:43:10|7176.9|7170.9|7177.2|7171.2|7177.9|7171.9|7176.9|7170.9|7
1648478600000|2022-03-28 14:43:20|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|8
1648478610000|2022-03-28 14:43:30|7176.9|7170.9|7177.2|7171.2|7177.7|7171.7|7176.7|7170.7|8
1648478620000|2022-03-28 14:43:40|7177.5|7171.5|7177.2|7171.2|7178.5|7172.5|7177|7171|5
1648478630000|2022-03-28 14:43:50|7177.5|7171.5|7177.2|7171.2|7178.2|7172.2|7177.2|7171.2|1
1648478640000|2022-03-28 14:44:00|7176.5|7170.5|7166.7|7160.7|7176.5|7170.5|7166.7|7160.7|33
1648478650000|2022-03-28 14:44:10|7167|7161|7167.2|7161.2|7167.2|7161.2|7166.7|7160.7|0
1648478660000|2022-03-28 14:44:20|7168|7162|7168.2|7162.2|7168.2|7162.2|7168|7162|3
1648478670000|2022-03-28 14:44:30|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|2
1648478680000|2022-03-28 14:44:40|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|1
1648478690000|2022-03-28 14:44:50|7165.7|7159.7|7165.7|7159.7|7167.2|7161.2|7165.2|7159.2|4
1648478700000|2022-03-28 14:45:00|7165.5|7159.5|7163.2|7157.2|7165.5|7159.5|7161.2|7155.2|11
1648478710000|2022-03-28 14:45:10|7163.5|7157.5|7163.2|7157.2|7165.2|7159.2|7163.2|7157.2|7
1648478720000|2022-03-28 14:45:20|7162.2|7156.2|7163.5|7157.5|7163.5|7157.5|7161.2|7155.2|10
1648478730000|2022-03-28 14:45:30|7163|7157|7162.5|7156.5|7163.2|7157.2|7162.5|7156.5|25
1648478740000|2022-03-28 14:45:40|7161.2|7155.2|7162.2|7156.2|7162.5|7156.5|7160.7|7154.7|11
1648478750000|2022-03-28 14:45:50|7161.7|7155.7|7161|7155|7161.7|7155.7|7160.7|7154.7|8
1648478760000|2022-03-28 14:46:00|7160.7|7154.7|7160.5|7154.5|7161.7|7155.7|7160.5|7154.5|9
1648478770000|2022-03-28 14:46:10|7160|7154|7162.2|7156.2|7162.2|7156.2|7160|7154|9
1648478790000|2022-03-28 14:46:30|7161.7|7155.7|7163|7157|7163|7157|7161.7|7155.7|5
1648478800000|2022-03-28 14:46:40|7162.7|7156.7|7163|7157|7163|7157|7162.7|7156.7|1
1648478810000|2022-03-28 14:46:50|7163.5|7157.5|7163.2|7157.2|7163.5|7157.5|7162.2|7156.2|19
1648478820000|2022-03-28 14:47:00|7162.5|7156.5|7162.7|7156.7|7163.2|7157.2|7162.5|7156.5|9
1648478830000|2022-03-28 14:47:10|||||||||1
1648478840000|2022-03-28 14:47:20|7160.5|7154.5|7160.5|7154.5|7161|7155|7160|7154|16
1648478850000|2022-03-28 14:47:30|7160.7|7154.7|7160|7154|7161.5|7155.5|7160|7154|6
1648478860000|2022-03-28 14:47:40|7160.5|7154.5|7160|7154|7160.5|7154.5|7160|7154|8
1648478870000|2022-03-28 14:47:50|7160.7|7154.7|7160.7|7154.7|7161.2|7155.2|7160.5|7154.5|10
1648478880000|2022-03-28 14:48:00|7160.5|7154.5|7160|7154|7160.7|7154.7|7160|7154|14
1648478890000|2022-03-28 14:48:10|7160.7|7154.7|7160.7|7154.7|7161.7|7155.7|7160.5|7154.5|7
1648478900000|2022-03-28 14:48:20|7161.2|7155.2|7162.2|7156.2|7162.2|7156.2|7161.2|7155.2|4
1648478910000|2022-03-28 14:48:30|7162.5|7156.5|7161.2|7155.2|7162.7|7156.7|7161.2|7155.2|4
1648478920000|2022-03-28 14:48:40|7161.5|7155.5|7161.2|7155.2|7161.5|7155.5|7161.2|7155.2|2
1648478930000|2022-03-28 14:48:50|||||||||1
1648478940000|2022-03-28 14:49:00|7161|7155|7160.7|7154.7|7161|7155|7160.5|7154.5|13
1648478950000|2022-03-28 14:49:10|7161|7155|7160.7|7154.7|7161.5|7155.5|7160.7|7154.7|10
1648478960000|2022-03-28 14:49:20|7160.5|7154.5|7160.5|7154.5|7160.7|7154.7|7160|7154|17
1648478970000|2022-03-28 14:49:30|7160.7|7154.7|7163|7157|7163|7157|7160.7|7154.7|4
1648478980000|2022-03-28 14:49:40|7162.7|7156.7|7160|7154|7164|7158|7160|7154|14
1648478990000|2022-03-28 14:49:50|7160.7|7154.7|7161.7|7155.7|7161.7|7155.7|7160.7|7154.7|6
1648479000000|2022-03-28 14:50:00|7161.5|7155.5|7160.7|7154.7|7161.5|7155.5|7160|7154|17
1648479010000|2022-03-28 14:50:10|7161.2|7155.2|7150.8|7144.8|7161.2|7155.2|7150.5|7144.5|46
1648479020000|2022-03-28 14:50:20|7150|7144|7155.2|7149.2|7155.7|7149.7|7150|7144|53
1648479030000|2022-03-28 14:50:30|7155|7149|7157.7|7151.7|7158.2|7152.2|7155|7149|15
1648479040000|2022-03-28 14:50:40|7159|7153|7161|7155|7162|7156|7159|7153|9
1648479050000|2022-03-28 14:50:50|7161.3|7155.3|7156.3|7150.3|7161.3|7155.3|7156.3|7150.3|9
1648479060000|2022-03-28 14:51:00|7157.5|7151.5|7163.5|7157.5|7163.5|7157.5|7157|7151|5
1648479070000|2022-03-28 14:51:10|7163.3|7157.3|7164.5|7158.5|7164.8|7158.8|7162.8|7156.8|16
1648479080000|2022-03-28 14:51:20|7164|7158|7163.3|7157.3|7164|7158|7163.3|7157.3|5
1648479090000|2022-03-28 14:51:30|7163.5|7157.5|7163.3|7157.3|7164.3|7158.3|7163.3|7157.3|4
1648479110000|2022-03-28 14:51:50|7166|7160|7164.3|7158.3|7166|7160|7164.3|7158.3|11
1648479120000|2022-03-28 14:52:00|7163.3|7157.3|7163.3|7157.3|7164.5|7158.5|7163.3|7157.3|2
1648479130000|2022-03-28 14:52:10|7162.8|7156.8|7162.2|7156.2|7163.3|7157.3|7162.2|7156.2|10
1648479140000|2022-03-28 14:52:20|7162.8|7156.8|7160.3|7154.3|7162.8|7156.8|7160.3|7154.3|5
1648479150000|2022-03-28 14:52:30|7159.8|7153.8|7159.5|7153.5|7160.3|7154.3|7159.3|7153.3|9
1648479160000|2022-03-28 14:52:40|7162.3|7156.3|7160.5|7154.5|7162.3|7156.3|7160.5|7154.5|7
1648479170000|2022-03-28 14:52:50|7161.3|7155.3|7160.8|7154.8|7163.3|7157.3|7160.8|7154.8|17
1648479180000|2022-03-28 14:53:00|7161|7155|7161|7155|7161.5|7155.5|7160.5|7154.5|20
1648479190000|2022-03-28 14:53:10|7160.8|7154.8|7163.3|7157.3|7163.3|7157.3|7160.8|7154.8|14
1648479200000|2022-03-28 14:53:20|7162.8|7156.8|7162|7156|7163.3|7157.3|7161.8|7155.8|22
1648479210000|2022-03-28 14:53:30|7162.2|7156.2|7163.2|7157.2|7163.3|7157.3|7162.2|7156.2|8
1648479220000|2022-03-28 14:53:40|7164|7158|7165|7159|7166.2|7160.2|7164|7158|18
1648479230000|2022-03-28 14:53:50|7165.2|7159.2|7165.2|7159.2|7166.5|7160.5|7165.2|7159.2|8
1648479240000|2022-03-28 14:54:00|7165.5|7159.5|7168.2|7162.2|7168.2|7162.2|7165.2|7159.2|43
1648479250000|2022-03-28 14:54:10|7167.4|7161.4|7164.5|7158.5|7168.4|7162.4|7163.7|7157.7|14
1648479260000|2022-03-28 14:54:20|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|1
1648479270000|2022-03-28 14:54:30|7163.5|7157.5|7163.7|7157.7|7163.7|7157.7|7163.2|7157.2|0
1648479280000|2022-03-28 14:54:40|||||||||1
1648479290000|2022-03-28 14:54:50|7164.2|7158.2|7165.2|7159.2|7165.2|7159.2|7164.2|7158.2|2
1648479300000|2022-03-28 14:55:00|7164.7|7158.7|7165.2|7159.2|7165.2|7159.2|7164.2|7158.2|9
1648479310000|2022-03-28 14:55:10|7165.5|7159.5|7163.7|7157.7|7167|7161|7163.2|7157.2|57
1648479320000|2022-03-28 14:55:20|7164.5|7158.5|7163.5|7157.5|7165.2|7159.2|7163.5|7157.5|3
1648479330000|2022-03-28 14:55:30|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1648479340000|2022-03-28 14:55:40|7163.5|7157.5|7160.2|7154.2|7163.7|7157.7|7160.2|7154.2|32
1648479350000|2022-03-28 14:55:50|7159.5|7153.5|7160.2|7154.2|7160.2|7154.2|7159.5|7153.5|9
1648479360000|2022-03-28 14:56:00|7159.7|7153.7|7160.7|7154.7|7160.7|7154.7|7159.7|7153.7|8
1648479370000|2022-03-28 14:56:10|7161|7155|7159.2|7153.2|7161|7155|7159|7153|5
1648479380000|2022-03-28 14:56:20|7159|7153|7159|7153|7159|7153|7159|7153|1
1648479390000|2022-03-28 14:56:30|7160|7154|7159|7153|7160|7154|7159|7153|5
1648479400000|2022-03-28 14:56:40|7159.3|7153.3|7160|7154|7160.5|7154.5|7158.5|7152.5|11
1648479410000|2022-03-28 14:56:50|7160.3|7154.3|7161.7|7155.7|7162.2|7156.2|7159.5|7153.5|4
1648479420000|2022-03-28 14:57:00|7162.3|7156.3|7164.2|7158.2|7164.2|7158.2|7161.7|7155.7|10
1648479430000|2022-03-28 14:57:10|7164|7158|7162.7|7156.7|7164|7158|7162.3|7156.3|5
1648479440000|2022-03-28 14:57:20|7162.5|7156.5|7164.5|7158.5|7164.5|7158.5|7162.2|7156.2|7
1648479450000|2022-03-28 14:57:30|7165|7159|7164.8|7158.8|7165.3|7159.3|7164|7158|6
1648479460000|2022-03-28 14:57:40|7164.3|7158.3|7164.5|7158.5|7164.5|7158.5|7164|7158|3
1648479470000|2022-03-28 14:57:50|||||||||1
1648479480000|2022-03-28 14:58:00|7166|7160|7164.3|7158.3|7166|7160|7164.3|7158.3|6
1648479490000|2022-03-28 14:58:10|7165.3|7159.3|7165|7159|7165.3|7159.3|7165|7159|5
1648479500000|2022-03-28 14:58:20|7165.5|7159.5|7165.3|7159.3|7165.5|7159.5|7165|7159|1
1648479510000|2022-03-28 14:58:30|7165|7159|7163.3|7157.3|7165|7159|7163.3|7157.3|2
1648479520000|2022-03-28 14:58:40|7163.5|7157.5|7163.5|7157.5|7164.5|7158.5|7163.5|7157.5|9
1648479530000|2022-03-28 14:58:50|7163.8|7157.8|7164|7158|7164|7158|7163.8|7157.8|1
1648479540000|2022-03-28 14:59:00|7164.3|7158.3|7163|7157|7164.3|7158.3|7163|7157|12
1648479550000|2022-03-28 14:59:10|7163.5|7157.5|7164.3|7158.3|7164.3|7158.3|7163|7157|10
1648479560000|2022-03-28 14:59:20|7163.8|7157.8|7163.5|7157.5|7163.8|7157.8|7163|7157|3
1648479570000|2022-03-28 14:59:30|7163|7157|7163|7157|7163|7157|7163|7157|5
1648479580000|2022-03-28 14:59:40|||||||||3
1648479590000|2022-03-28 14:59:50|7163.5|7157.5|7163.8|7157.8|7163.8|7157.8|7163.5|7157.5|20
1648479600000|2022-03-28 15:00:00|7164.3|7158.3|7162.8|7156.8|7164.3|7158.3|7162.3|7156.3|57
1648479610000|2022-03-28 15:00:10|7162.4|7156.4|7163.4|7157.4|7163.4|7157.4|7162.1|7156.1|17
1648479620000|2022-03-28 15:00:20|7164.8|7158.8|7165.1|7159.1|7165.3|7159.3|7161.9|7155.9|43
1648479630000|2022-03-28 15:00:30|7164.8|7158.8|7165.1|7159.1|7165.3|7159.3|7163.8|7157.8|5
1648479640000|2022-03-28 15:00:40|7164.8|7158.8|7164.1|7158.1|7165.6|7159.6|7164.1|7158.1|10
1648479650000|2022-03-28 15:00:50|7163.6|7157.6|7164.8|7158.8|7164.8|7158.8|7163.6|7157.6|10
1648479660000|2022-03-28 15:01:00|7165.1|7159.1|7165.1|7159.1|7165.6|7159.6|7164.4|7158.4|6
1648479670000|2022-03-28 15:01:10|7164.6|7158.6|7164.4|7158.4|7164.6|7158.6|7163.6|7157.6|8
1648479680000|2022-03-28 15:01:20|7163.6|7157.6|7164.6|7158.6|7164.9|7158.9|7163.6|7157.6|4
1648479690000|2022-03-28 15:01:30|7165.4|7159.4|7164.4|7158.4|7165.6|7159.6|7164.1|7158.1|20
1648479700000|2022-03-28 15:01:40|7164.8|7158.8|7168|7162|7168|7162|7164.3|7158.3|35
1648479710000|2022-03-28 15:01:50|7168.3|7162.3|7167.1|7161.1|7168.8|7162.8|7167.1|7161.1|13
1648479720000|2022-03-28 15:02:00|7166.6|7160.6|7169.9|7163.9|7169.9|7163.9|7166.6|7160.6|20
1648479730000|2022-03-28 15:02:10|7169.6|7163.6|7168.6|7162.6|7169.9|7163.9|7168.6|7162.6|13
1648479740000|2022-03-28 15:02:20|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|12
1648479750000|2022-03-28 15:02:30|7168.6|7162.6|7163.8|7157.8|7168.6|7162.6|7163.6|7157.6|33
1648479760000|2022-03-28 15:02:40|7163.6|7157.6|7163.8|7157.8|7163.8|7157.8|7163.3|7157.3|5
1648479770000|2022-03-28 15:02:50|7164.1|7158.1|7164.4|7158.4|7164.6|7158.6|7164.1|7158.1|6
1648479780000|2022-03-28 15:03:00|7164.1|7158.1|7163.6|7157.6|7165.3|7159.3|7163.3|7157.3|28
1648479790000|2022-03-28 15:03:10|7163.1|7157.1|7164.5|7158.5|7164.5|7158.5|7162.5|7156.5|27
1648479800000|2022-03-28 15:03:20|7165.8|7159.8|7166.6|7160.6|7166.6|7160.6|7165.3|7159.3|11
1648479810000|2022-03-28 15:03:30|7166.3|7160.3|7166.3|7160.3|7166.3|7160.3|7165|7159|11
1648479820000|2022-03-28 15:03:40|7165.1|7159.1|7164.3|7158.3|7165.1|7159.1|7163.3|7157.3|5
1648479830000|2022-03-28 15:03:50|7163.8|7157.8|7164.5|7158.5|7164.5|7158.5|7163.1|7157.1|4
1648479840000|2022-03-28 15:04:00|7164|7158|7164.6|7158.6|7165.1|7159.1|7163.6|7157.6|6
1648479850000|2022-03-28 15:04:10|7163.8|7157.8|7163.1|7157.1|7163.8|7157.8|7163.1|7157.1|2
1648479860000|2022-03-28 15:04:20|7164|7158|7163.5|7157.5|7164.3|7158.3|7163.5|7157.5|3
1648479870000|2022-03-28 15:04:30|7163.8|7157.8|7165.3|7159.3|7166|7160|7163.8|7157.8|6
1648479880000|2022-03-28 15:04:40|7165.8|7159.8|7165|7159|7165.8|7159.8|7165|7159|2
1648479890000|2022-03-28 15:04:50|7163.5|7157.5|7163.2|7157.2|7164.2|7158.2|7163.2|7157.2|7
1648479900000|2022-03-28 15:05:00|7162.8|7156.8|7163.5|7157.5|7163.7|7157.7|7162.8|7156.8|11
1648479910000|2022-03-28 15:05:10|7163|7157|7166.3|7160.3|7166.3|7160.3|7163|7157|12
1648479920000|2022-03-28 15:05:20|7165.5|7159.5|7166.3|7160.3|7168.3|7162.3|7165.5|7159.5|29
1648479930000|2022-03-28 15:05:30|7166.1|7160.1|7165.8|7159.8|7166.8|7160.8|7164.5|7158.5|13
1648479940000|2022-03-28 15:05:40|7164.6|7158.6|7165|7159|7165|7159|7164.2|7158.2|6
1648479950000|2022-03-28 15:05:50|7164.3|7158.3|7164.8|7158.8|7165.8|7159.8|7164.3|7158.3|12
1648479960000|2022-03-28 15:06:00|7164.6|7158.6|7164.1|7158.1|7164.6|7158.6|7163.3|7157.3|42
1648479970000|2022-03-28 15:06:10|7163.8|7157.8|7162.5|7156.5|7164.3|7158.3|7162.5|7156.5|8
1648479980000|2022-03-28 15:06:20|7163|7157|7166|7160|7166.5|7160.5|7163|7157|10
1648479990000|2022-03-28 15:06:30|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|0
1648480000000|2022-03-28 15:06:40|7166|7160|7166.3|7160.3|7167.5|7161.5|7165.5|7159.5|20
1648480010000|2022-03-28 15:06:50|7166.5|7160.5|7167.3|7161.3|7167.3|7161.3|7166.1|7160.1|5
1648480020000|2022-03-28 15:07:00|7167.1|7161.1|7167.8|7161.8|7168.6|7162.6|7166.8|7160.8|8
1648480030000|2022-03-28 15:07:10|7167.1|7161.1|7168.6|7162.6|7168.6|7162.6|7167.1|7161.1|13
1648480040000|2022-03-28 15:07:20|7166.8|7160.8|7167.1|7161.1|7167.1|7161.1|7166.3|7160.3|7
1648480050000|2022-03-28 15:07:30|7166.3|7160.3|7166.6|7160.6|7167.6|7161.6|7166.3|7160.3|6
1648480060000|2022-03-28 15:07:40|7166.8|7160.8|7167.1|7161.1|7167.6|7161.6|7166.8|7160.8|9
1648480070000|2022-03-28 15:07:50|7167.3|7161.3|7167.3|7161.3|7168.1|7162.1|7167.3|7161.3|9
1648480080000|2022-03-28 15:08:00|7167.1|7161.1|7168.8|7162.8|7169.3|7163.3|7166.8|7160.8|6
1648480090000|2022-03-28 15:08:10|7168.3|7162.3|7167.3|7161.3|7169.1|7163.1|7166.8|7160.8|16
1648480100000|2022-03-28 15:08:20|7167.1|7161.1|7168.3|7162.3|7168.3|7162.3|7167.1|7161.1|5
1648480110000|2022-03-28 15:08:30|7167.8|7161.8|7168.3|7162.3|7168.8|7162.8|7167.8|7161.8|8
1648480120000|2022-03-28 15:08:40|7168.6|7162.6|7168.1|7162.1|7168.6|7162.6|7167|7161|8
1648480130000|2022-03-28 15:08:50|7167.8|7161.8|7167.3|7161.3|7168.6|7162.6|7166.8|7160.8|17
1648480140000|2022-03-28 15:09:00|7167.1|7161.1|7167.6|7161.6|7167.6|7161.6|7165.1|7159.1|10
1648480150000|2022-03-28 15:09:10|7167|7161|7168.6|7162.6|7169.6|7163.6|7167|7161|7
1648480160000|2022-03-28 15:09:20|7168.8|7162.8|7166.3|7160.3|7169.4|7163.4|7165.3|7159.3|10
1648480170000|2022-03-28 15:09:30|7166.8|7160.8|7164.8|7158.8|7166.8|7160.8|7164.6|7158.6|8
1648480180000|2022-03-28 15:09:40|7165.3|7159.3|7163.8|7157.8|7165.8|7159.8|7163.8|7157.8|5
1648480190000|2022-03-28 15:09:50|7163.3|7157.3|7163.3|7157.3|7164.3|7158.3|7163.3|7157.3|10
1648480200000|2022-03-28 15:10:00|7164.5|7158.5|7165|7159|7165|7159|7164.3|7158.3|18
1648480210000|2022-03-28 15:10:10|7166|7160|7164.8|7158.8|7166.8|7160.8|7164.8|7158.8|6
1648480220000|2022-03-28 15:10:20|7164.6|7158.6|7164|7158|7165.1|7159.1|7163.8|7157.8|16
1648480230000|2022-03-28 15:10:30|7163.8|7157.8|7163.3|7157.3|7163.8|7157.8|7163.3|7157.3|2
1648480240000|2022-03-28 15:10:40|||||||||1
1648480250000|2022-03-28 15:10:50|7163.5|7157.5|7162.5|7156.5|7163.5|7157.5|7162.5|7156.5|3
1648480260000|2022-03-28 15:11:00|7163.3|7157.3|7163|7157|7164|7158|7163|7157|6
1648480270000|2022-03-28 15:11:10|7163.5|7157.5|7165|7159|7165|7159|7163.5|7157.5|7
1648480280000|2022-03-28 15:11:20|7164.3|7158.3|7164.8|7158.8|7164.8|7158.8|7163.5|7157.5|9
1648480290000|2022-03-28 15:11:30|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|1
1648480300000|2022-03-28 15:11:40|7164.3|7158.3|7156|7150|7164.3|7158.3|7156|7150|9
1648480310000|2022-03-28 15:11:50|7155|7149|7158.1|7152.1|7158.1|7152.1|7154.5|7148.5|14
1648480320000|2022-03-28 15:12:00|7158.6|7152.6|7157.1|7151.1|7158.6|7152.6|7156.3|7150.3|12
1648480330000|2022-03-28 15:12:10|7156.8|7150.8|7155.1|7149.1|7156.8|7150.8|7154.3|7148.3|6
1648480340000|2022-03-28 15:12:20|7155.6|7149.6|7155.3|7149.3|7155.8|7149.8|7154.3|7148.3|19
1648480350000|2022-03-28 15:12:30|7155.8|7149.8|7156.6|7150.6|7156.6|7150.6|7155.8|7149.8|7
1648480360000|2022-03-28 15:12:40|7156.8|7150.8|7157.8|7151.8|7158.1|7152.1|7156.1|7150.1|11
1648480370000|2022-03-28 15:12:50|7158.1|7152.1|7158.1|7152.1|7158.1|7152.1|7157.8|7151.8|8
1648480380000|2022-03-28 15:13:00|7157.6|7151.6|7157.1|7151.1|7157.6|7151.6|7157.1|7151.1|2
1648480390000|2022-03-28 15:13:10|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|5
1648480400000|2022-03-28 15:13:20|7158.3|7152.3|7157.6|7151.6|7158.3|7152.3|7157.6|7151.6|1
1648480410000|2022-03-28 15:13:30|7158.3|7152.3|7157.6|7151.6|7159.6|7153.6|7157.6|7151.6|10
1648480420000|2022-03-28 15:13:40|7158.3|7152.3|7158.8|7152.8|7158.8|7152.8|7158.1|7152.1|6
1648480430000|2022-03-28 15:13:50|7159.3|7153.3|7158.3|7152.3|7159.3|7153.3|7158.3|7152.3|2
1648480440000|2022-03-28 15:14:00|7158.6|7152.6|7158.3|7152.3|7159.6|7153.6|7157.8|7151.8|8
1648480450000|2022-03-28 15:14:10|7159.6|7153.6|7160.6|7154.6|7161.6|7155.6|7159.6|7153.6|10
1648480460000|2022-03-28 15:14:20|7159.6|7153.6|7159.6|7153.6|7159.8|7153.8|7159.6|7153.6|5
1648480470000|2022-03-28 15:14:30|7159.3|7153.3|7159.6|7153.6|7159.6|7153.6|7159.3|7153.3|1
1648480480000|2022-03-28 15:14:40|7159.1|7153.1|7159.3|7153.3|7159.6|7153.6|7159.1|7153.1|2
1648480490000|2022-03-28 15:14:50|7159.6|7153.6|7161.1|7155.1|7161.1|7155.1|7159.3|7153.3|18
1648480500000|2022-03-28 15:15:00|7160.9|7154.9|7159.4|7153.4|7161.1|7155.1|7159.4|7153.4|16
1648480510000|2022-03-28 15:15:10|7159.6|7153.6|7160.1|7154.1|7161.1|7155.1|7159.6|7153.6|9
1648480520000|2022-03-28 15:15:20|7159.9|7153.9|7160.1|7154.1|7160.9|7154.9|7159.4|7153.4|5
1648480530000|2022-03-28 15:15:30|7159.9|7153.9|7160.1|7154.1|7160.4|7154.4|7159.9|7153.9|1
1648480540000|2022-03-28 15:15:40|7159.9|7153.9|7161.6|7155.6|7162.4|7156.4|7159.9|7153.9|15
1648480550000|2022-03-28 15:15:50|7162.4|7156.4|7162.1|7156.1|7162.4|7156.4|7161.6|7155.6|5
1648480560000|2022-03-28 15:16:00|7161.9|7155.9|7161.6|7155.6|7162.1|7156.1|7161.6|7155.6|13
1648480570000|2022-03-28 15:16:10|7161.9|7155.9|7161.6|7155.6|7162.1|7156.1|7161.6|7155.6|5
1648480580000|2022-03-28 15:16:20|||||||||12
1648480590000|2022-03-28 15:16:30|7161.4|7155.4|7158.4|7152.4|7161.4|7155.4|7157.4|7151.4|35
1648480600000|2022-03-28 15:16:40|7157.9|7151.9|7157.4|7151.4|7157.9|7151.9|7157.4|7151.4|0
1648480610000|2022-03-28 15:16:50|||||||||2
1648480620000|2022-03-28 15:17:00|7157.6|7151.6|7158.4|7152.4|7158.9|7152.9|7157.4|7151.4|20
1648480630000|2022-03-28 15:17:10|7158.6|7152.6|7160.4|7154.4|7160.4|7154.4|7158.3|7152.3|4
1648480640000|2022-03-28 15:17:20|7160.6|7154.6|7160.9|7154.9|7160.9|7154.9|7160.6|7154.6|5
1648480650000|2022-03-28 15:17:30|7160.6|7154.6|7160.4|7154.4|7160.6|7154.6|7160.4|7154.4|4
1648480660000|2022-03-28 15:17:40|||||||||4
1648480670000|2022-03-28 15:17:50|7160.6|7154.6|7160.4|7154.4|7160.6|7154.6|7160.4|7154.4|5
1648480680000|2022-03-28 15:18:00|7160.1|7154.1|7161.9|7155.9|7162.4|7156.4|7160.1|7154.1|6
1648480690000|2022-03-28 15:18:10|7161.8|7155.8|7165.1|7159.1|7165.4|7159.4|7161.8|7155.8|14
1648480700000|2022-03-28 15:18:20|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|2
1648480710000|2022-03-28 15:18:30|7163.6|7157.6|7164.8|7158.8|7164.8|7158.8|7163.6|7157.6|4
1648480720000|2022-03-28 15:18:40|7163.3|7157.3|7164.6|7158.6|7165.1|7159.1|7163.3|7157.3|15
1648480730000|2022-03-28 15:18:50|7164.8|7158.8|7165.1|7159.1|7165.4|7159.4|7164.8|7158.8|5
1648480740000|2022-03-28 15:19:00|7165.4|7159.4|7164.8|7158.8|7165.4|7159.4|7164.6|7158.6|2
1648480750000|2022-03-28 15:19:10|7164.4|7158.4|7165.1|7159.1|7165.1|7159.1|7163.6|7157.6|6
1648480760000|2022-03-28 15:19:20|||||||||1
1648480770000|2022-03-28 15:19:30|7165.6|7159.6|7163.3|7157.3|7165.6|7159.6|7163.3|7157.3|18
1648480780000|2022-03-28 15:19:40|7160.6|7154.6|7160.6|7154.6|7161.6|7155.6|7160.6|7154.6|8
1648480790000|2022-03-28 15:19:50|7160.9|7154.9|7160.9|7154.9|7161.1|7155.1|7160.1|7154.1|12
1648480800000|2022-03-28 15:20:00|7161.1|7155.1|7160.9|7154.9|7161.1|7155.1|7160.6|7154.6|9
1648480810000|2022-03-28 15:20:10|7160.4|7154.4|7160.6|7154.6|7160.9|7154.9|7160.1|7154.1|11
1648480820000|2022-03-28 15:20:20|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|7160.1|7154.1|2
1648480830000|2022-03-28 15:20:30|7160.6|7154.6|7160.9|7154.9|7161.1|7155.1|7160.4|7154.4|7
1648480840000|2022-03-28 15:20:40|7160.7|7154.7|7160.9|7154.9|7160.9|7154.9|7160.7|7154.7|0
1648480850000|2022-03-28 15:20:50|7160.7|7154.7|7160.4|7154.4|7160.9|7154.9|7160.4|7154.4|2
1648480860000|2022-03-28 15:21:00|7159.9|7153.9|7157.4|7151.4|7159.9|7153.9|7151.9|7145.9|38
1648480870000|2022-03-28 15:21:10|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|7156.6|7150.6|3
1648480880000|2022-03-28 15:21:20|7157.4|7151.4|7158.6|7152.6|7158.6|7152.6|7157.4|7151.4|1
1648480890000|2022-03-28 15:21:30|7158.9|7152.9|7160.9|7154.9|7161.4|7155.4|7158.9|7152.9|3
1648480900000|2022-03-28 15:21:40|7161.1|7155.1|7159.9|7153.9|7161.9|7155.9|7159.9|7153.9|5
1648480910000|2022-03-28 15:21:50|7160.4|7154.4|7160.9|7154.9|7161.7|7155.7|7160.4|7154.4|8
1648480920000|2022-03-28 15:22:00|7160.4|7154.4|7161.1|7155.1|7161.4|7155.4|7160.4|7154.4|16
1648480930000|2022-03-28 15:22:10|7161.4|7155.4|7160.9|7154.9|7162.2|7156.2|7160.9|7154.9|10
1648480940000|2022-03-28 15:22:20|7161.1|7155.1|7160.9|7154.9|7161.1|7155.1|7160.9|7154.9|1
1648480950000|2022-03-28 15:22:30|7161.2|7155.2|7162.2|7156.2|7162.2|7156.2|7161.2|7155.2|8
1648480960000|2022-03-28 15:22:40|7161.7|7155.7|7162.2|7156.2|7162.2|7156.2|7161.7|7155.7|3
1648480970000|2022-03-28 15:22:50|7161.9|7155.9|7161.7|7155.7|7161.9|7155.9|7161.2|7155.2|2
1648480980000|2022-03-28 15:23:00|7161.4|7155.4|7160.9|7154.9|7161.7|7155.7|7160.9|7154.9|3
1648480990000|2022-03-28 15:23:10|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|8
1648481000000|2022-03-28 15:23:20|7157.2|7151.2|7155.4|7149.4|7157.2|7151.2|7155.4|7149.4|7
1648481010000|2022-03-28 15:23:30|7154.9|7148.9|7156.7|7150.7|7156.7|7150.7|7153.9|7147.9|7
1648481020000|2022-03-28 15:23:40|7156.4|7150.4|7157.4|7151.4|7157.4|7151.4|7156.2|7150.2|2
1648481030000|2022-03-28 15:23:50|7157.9|7151.9|7157.4|7151.4|7157.9|7151.9|7157.4|7151.4|1
1648481040000|2022-03-28 15:24:00|7156.9|7150.9|7155.2|7149.2|7156.9|7150.9|7155.2|7149.2|11
1648481050000|2022-03-28 15:24:10|7154.9|7148.9|7155.2|7149.2|7155.9|7149.9|7153.9|7147.9|13
1648481060000|2022-03-28 15:24:20|7155.7|7149.7|7155.4|7149.4|7155.7|7149.7|7154.9|7148.9|1
1648481070000|2022-03-28 15:24:30|7154.9|7148.9|7154.7|7148.7|7154.9|7148.9|7154.7|7148.7|1
1648481080000|2022-03-28 15:24:40|7154.2|7148.2|7154.9|7148.9|7154.9|7148.9|7154.2|7148.2|3
1648481090000|2022-03-28 15:24:50|7154.7|7148.7|7153.7|7147.7|7154.7|7148.7|7153.4|7147.4|4
1648481100000|2022-03-28 15:25:00|7154.2|7148.2|7156.9|7150.9|7156.9|7150.9|7154.2|7148.2|18
1648481110000|2022-03-28 15:25:10|7155.4|7149.4|7157.4|7151.4|7157.4|7151.4|7155.4|7149.4|4
1648481120000|2022-03-28 15:25:20|7157.7|7151.7|7158.4|7152.4|7159.2|7153.2|7157.7|7151.7|12
1648481130000|2022-03-28 15:25:30|7158.7|7152.7|7158.4|7152.4|7158.7|7152.7|7158.4|7152.4|1
1648481140000|2022-03-28 15:25:40|7157.9|7151.9|7156.7|7150.7|7157.9|7151.9|7155.9|7149.9|4
1648481150000|2022-03-28 15:25:50|7156.4|7150.4|7155.9|7149.9|7156.4|7150.4|7155.9|7149.9|0
1648481160000|2022-03-28 15:26:00|7156.2|7150.2|7156.4|7150.4|7156.4|7150.4|7155.9|7149.9|2
1648481170000|2022-03-28 15:26:10|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|0
1648481180000|2022-03-28 15:26:20|7156.4|7150.4|7157.4|7151.4|7157.7|7151.7|7156.4|7150.4|1
1648481190000|2022-03-28 15:26:30|7156.4|7150.4|7156.7|7150.7|7156.7|7150.7|7155.9|7149.9|3
1648481200000|2022-03-28 15:26:40|7156.4|7150.4|7157.2|7151.2|7157.2|7151.2|7156.2|7150.2|2
1648481210000|2022-03-28 15:26:50|7156.7|7150.7|7155.7|7149.7|7156.7|7150.7|7155.7|7149.7|1
1648481220000|2022-03-28 15:27:00|7155.9|7149.9|7155.9|7149.9|7156.2|7150.2|7155.9|7149.9|3
1648481230000|2022-03-28 15:27:10|7155.4|7149.4|7155.6|7149.6|7156.1|7150.1|7154.2|7148.2|20
1648481240000|2022-03-28 15:27:20|7155.9|7149.9|7155.6|7149.6|7155.9|7149.9|7155.6|7149.6|1
1648481250000|2022-03-28 15:27:30|||||||||1
1648481260000|2022-03-28 15:27:40|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|1
1648481280000|2022-03-28 15:28:00|7154.9|7148.9|7154.4|7148.4|7154.9|7148.9|7154.4|7148.4|5
1648481290000|2022-03-28 15:28:10|||||||||1
1648481300000|2022-03-28 15:28:20|7155.4|7149.4|7157.1|7151.1|7157.1|7151.1|7155.4|7149.4|9
1648481310000|2022-03-28 15:28:30|7156.9|7150.9|7159.4|7153.4|7159.4|7153.4|7156.9|7150.9|9
1648481320000|2022-03-28 15:28:40|7159.7|7153.7|7159.4|7153.4|7160.7|7154.7|7159.4|7153.4|4
1648481330000|2022-03-28 15:28:50|7159.9|7153.9|7160.4|7154.4|7160.4|7154.4|7159.9|7153.9|2
1648481340000|2022-03-28 15:29:00|7160.6|7154.6|7163.7|7157.7|7163.7|7157.7|7160.6|7154.6|17
1648481350000|2022-03-28 15:29:10|7164.4|7158.4|7162.9|7156.9|7164.4|7158.4|7162.4|7156.4|8
1648481360000|2022-03-28 15:29:20|7162.4|7156.4|7160.9|7154.9|7162.4|7156.4|7160.4|7154.4|1
1648481370000|2022-03-28 15:29:30|7161.7|7155.7|7162.7|7156.7|7162.9|7156.9|7161.4|7155.4|13
1648481380000|2022-03-28 15:29:40|7161.9|7155.9|7162.7|7156.7|7162.9|7156.9|7161.9|7155.9|3
1648481390000|2022-03-28 15:29:50|7163.9|7157.9|7163.4|7157.4|7164.4|7158.4|7161.7|7155.7|19
1648481400000|2022-03-28 15:30:00|7163.2|7157.2|7161.9|7155.9|7165|7159|7161.9|7155.9|10
1648481410000|2022-03-28 15:30:10|7160.9|7154.9|7160.9|7154.9|7161.2|7155.2|7160.9|7154.9|2
1648481430000|2022-03-28 15:30:30|7161.2|7155.2|7158.9|7152.9|7161.2|7155.2|7158.4|7152.4|5
1648481440000|2022-03-28 15:30:40|7158.7|7152.7|7157.4|7151.4|7159|7153|7157.4|7151.4|5
1648481450000|2022-03-28 15:30:50|7159.9|7153.9|7158.4|7152.4|7159.9|7153.9|7158.4|7152.4|9
1648481460000|2022-03-28 15:31:00|7158.9|7152.9|7157.4|7151.4|7160.2|7154.2|7157.4|7151.4|15
1648481480000|2022-03-28 15:31:20|7157.7|7151.7|7156.2|7150.2|7157.7|7151.7|7156.2|7150.2|5
1648481500000|2022-03-28 15:31:40|7155.9|7149.9|7156.4|7150.4|7156.7|7150.7|7155.9|7149.9|11
1648481510000|2022-03-28 15:31:50|7156.9|7150.9|7153.4|7147.4|7156.9|7150.9|7153.4|7147.4|5
1648481520000|2022-03-28 15:32:00|7152.9|7146.9|7152.4|7146.4|7152.9|7146.9|7145.2|7139.2|65
1648481530000|2022-03-28 15:32:10|7152.2|7146.2|7150.4|7144.4|7152.2|7146.2|7150.4|7144.4|8
1648481540000|2022-03-28 15:32:20|7149.9|7143.9|7150.2|7144.2|7150.2|7144.2|7146.7|7140.7|20
1648481550000|2022-03-28 15:32:30|7149.9|7143.9|7151.7|7145.7|7151.7|7145.7|7149.7|7143.7|4
1648481560000|2022-03-28 15:32:40|7151.9|7145.9|7150.2|7144.2|7151.9|7145.9|7149.4|7143.4|14
1648481570000|2022-03-28 15:32:50|7149.9|7143.9|7154.4|7148.4|7154.4|7148.4|7149.7|7143.7|22
1648481580000|2022-03-28 15:33:00|7154.1|7148.1|7153.6|7147.6|7154.9|7148.9|7153.6|7147.6|12
1648481590000|2022-03-28 15:33:10|||||||||5
1648481600000|2022-03-28 15:33:20|||||||||6
1648481610000|2022-03-28 15:33:30|7154.4|7148.4|7156.6|7150.6|7156.6|7150.6|7153.9|7147.9|34
1648481620000|2022-03-28 15:33:40|7156.9|7150.9|7155.3|7149.3|7156.9|7150.9|7155.3|7149.3|41
1648481630000|2022-03-28 15:33:50|7156.1|7150.1|7155.8|7149.8|7156.1|7150.1|7155.8|7149.8|4
1648481640000|2022-03-28 15:34:00|7155.6|7149.6|7154.6|7148.6|7155.6|7149.6|7154.1|7148.1|7
1648481650000|2022-03-28 15:34:10|7154.3|7148.3|7153.1|7147.1|7154.6|7148.6|7153.1|7147.1|4
1648481660000|2022-03-28 15:34:20|7149.7|7143.7|7149.9|7143.9|7149.9|7143.9|7149.4|7143.4|4
1648481670000|2022-03-28 15:34:30|7149.7|7143.7|7150.4|7144.4|7151.4|7145.4|7149.4|7143.4|14
1648481680000|2022-03-28 15:34:40|7150.1|7144.1|7148.7|7142.7|7150.4|7144.4|7148.2|7142.2|14
1648481690000|2022-03-28 15:34:50|7148.4|7142.4|7148.2|7142.2|7148.4|7142.4|7148.2|7142.2|4
1648481700000|2022-03-28 15:35:00|7148.9|7142.9|7146.2|7140.2|7148.9|7142.9|7143.7|7137.7|22
1648481710000|2022-03-28 15:35:10|7146.7|7140.7|7145.2|7139.2|7146.7|7140.7|7144.7|7138.7|3
1648481720000|2022-03-28 15:35:20|7144.9|7138.9|7145.4|7139.4|7146.7|7140.7|7144.9|7138.9|12
1648481730000|2022-03-28 15:35:30|7145.9|7139.9|7142.4|7136.4|7145.9|7139.9|7142.4|7136.4|11
1648481740000|2022-03-28 15:35:40|7142.7|7136.7|7144.4|7138.4|7144.7|7138.7|7142.7|7136.7|9
1648481750000|2022-03-28 15:35:50|7144.2|7138.2|7143.7|7137.7|7144.7|7138.7|7143.7|7137.7|2
1648481760000|2022-03-28 15:36:00|7143.9|7137.9|7145.4|7139.4|7146.1|7140.1|7143.9|7137.9|20
1648481770000|2022-03-28 15:36:10|7145.1|7139.1|7143.2|7137.2|7145.1|7139.1|7142.1|7136.1|27
1648481780000|2022-03-28 15:36:20|7143.1|7137.1|7146.6|7140.6|7147.1|7141.1|7143.1|7137.1|14
1648481790000|2022-03-28 15:36:30|7146.9|7140.9|7148.6|7142.6|7148.6|7142.6|7146.4|7140.4|24
1648481800000|2022-03-28 15:36:40|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|0
1648481810000|2022-03-28 15:36:50|7148.8|7142.8|7149.1|7143.1|7150.4|7144.4|7148.8|7142.8|4
1648481820000|2022-03-28 15:37:00|7148.9|7142.9|7152.2|7146.2|7152.2|7146.2|7148.6|7142.6|15
1648481830000|2022-03-28 15:37:10|7151.9|7145.9|7152.7|7146.7|7153.9|7147.9|7151.9|7145.9|22
1648481840000|2022-03-28 15:37:20|7152.4|7146.4|7156.2|7150.2|7157.1|7151.1|7152.2|7146.2|19
1648481850000|2022-03-28 15:37:30|7155.9|7149.9|7154.4|7148.4|7156.2|7150.2|7154.4|7148.4|1
1648481860000|2022-03-28 15:37:40|7154.2|7148.2|7154.4|7148.4|7154.7|7148.7|7153.9|7147.9|4
1648481870000|2022-03-28 15:37:50|7154.2|7148.2|7151.9|7145.9|7154.4|7148.4|7151.9|7145.9|28
1648481880000|2022-03-28 15:38:00|7151.4|7145.4|7150.4|7144.4|7151.7|7145.7|7149.9|7143.9|8
1648481890000|2022-03-28 15:38:10|7150.9|7144.9|7151.7|7145.7|7151.9|7145.9|7150.9|7144.9|2
1648481900000|2022-03-28 15:38:20|7151.4|7145.4|7151.4|7145.4|7151.7|7145.7|7151.1|7145.1|0
1648481910000|2022-03-28 15:38:30|7151.7|7145.7|7151.9|7145.9|7151.9|7145.9|7151.7|7145.7|0
1648481920000|2022-03-28 15:38:40|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|4
1648481930000|2022-03-28 15:38:50|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|2
1648481940000|2022-03-28 15:39:00|7151.6|7145.6|7156.1|7150.1|7157.6|7151.6|7151.6|7145.6|9
1648481950000|2022-03-28 15:39:10|7155.6|7149.6|7155.6|7149.6|7156.3|7150.3|7155.6|7149.6|2
1648481960000|2022-03-28 15:39:20|7155.3|7149.3|7156.1|7150.1|7156.1|7150.1|7154.6|7148.6|8
1648481970000|2022-03-28 15:39:30|7156.3|7150.3|7155.3|7149.3|7156.3|7150.3|7155.3|7149.3|3
1648481980000|2022-03-28 15:39:40|7154.8|7148.8|7155.8|7149.8|7155.8|7149.8|7154.8|7148.8|8
1648481990000|2022-03-28 15:39:50|7155.1|7149.1|7155.3|7149.3|7155.3|7149.3|7154.8|7148.8|2
1648482000000|2022-03-28 15:40:00|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|1
1648482010000|2022-03-28 15:40:10|7155.5|7149.5|7156.8|7150.8|7157.8|7151.8|7154.3|7148.3|11
1648482020000|2022-03-28 15:40:20|7157|7151|7155.3|7149.3|7158.3|7152.3|7155.3|7149.3|5
1648482030000|2022-03-28 15:40:30|7154.1|7148.1|7155.8|7149.8|7155.8|7149.8|7153.3|7147.3|9
1648482040000|2022-03-28 15:40:40|7155.3|7149.3|7155.8|7149.8|7155.8|7149.8|7155.3|7149.3|3
1648482050000|2022-03-28 15:40:50|7155.3|7149.3|7155.5|7149.5|7156.8|7150.8|7155.3|7149.3|3
1648482060000|2022-03-28 15:41:00|7155.8|7149.8|7154.8|7148.8|7156.1|7150.1|7154.3|7148.3|3
1648482070000|2022-03-28 15:41:10|7153.8|7147.8|7153.3|7147.3|7154.8|7148.8|7153.3|7147.3|2
1648482080000|2022-03-28 15:41:20|7152.5|7146.5|7153.2|7147.2|7153.2|7147.2|7152.2|7146.2|4
1648482090000|2022-03-28 15:41:30|7153|7147|7152.7|7146.7|7153|7147|7151.9|7145.9|5
1648482100000|2022-03-28 15:41:40|7153|7147|7154.2|7148.2|7155.2|7149.2|7153|7147|6
1648482110000|2022-03-28 15:41:50|7154.7|7148.7|7153.7|7147.7|7155.2|7149.2|7153.7|7147.7|7
1648482120000|2022-03-28 15:42:00|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7152.7|7146.7|1
1648482130000|2022-03-28 15:42:10|7153|7147|7153|7147|7153.2|7147.2|7152.7|7146.7|3
1648482140000|2022-03-28 15:42:20|7152.9|7146.9|7152.7|7146.7|7154.2|7148.2|7152.7|7146.7|6
1648482150000|2022-03-28 15:42:30|7151.5|7145.5|7151.2|7145.2|7151.5|7145.5|7151.2|7145.2|2
1648482160000|2022-03-28 15:42:40|7151|7145|7151.2|7145.2|7151.2|7145.2|7151|7145|1
1648482170000|2022-03-28 15:42:50|7152.2|7146.2|7156.2|7150.2|7156.2|7150.2|7152.2|7146.2|8
1648482180000|2022-03-28 15:43:00|7156.5|7150.5|7158.2|7152.2|7158.2|7152.2|7155.2|7149.2|8
1648482190000|2022-03-28 15:43:10|7157.9|7151.9|7156.2|7150.2|7158.4|7152.4|7156.2|7150.2|2
1648482200000|2022-03-28 15:43:20|7156.4|7150.4|7154.7|7148.7|7156.9|7150.9|7154.7|7148.7|6
1648482210000|2022-03-28 15:43:30|7155|7149|7154.5|7148.5|7155|7149|7154.5|7148.5|2
1648482220000|2022-03-28 15:43:40|7154.2|7148.2|7153.5|7147.5|7154.2|7148.2|7153.5|7147.5|1
1648482230000|2022-03-28 15:43:50|7153|7147|7153.2|7147.2|7153.9|7147.9|7152|7146|18
1648482240000|2022-03-28 15:44:00|7153.9|7147.9|7154.2|7148.2|7154.7|7148.7|7153.7|7147.7|7
1648482250000|2022-03-28 15:44:10|7153.9|7147.9|7154.2|7148.2|7154.2|7148.2|7153.7|7147.7|3
1648482260000|2022-03-28 15:44:20|7154.5|7148.5|7154.5|7148.5|7154.7|7148.7|7154.2|7148.2|1
1648482270000|2022-03-28 15:44:30|7154.2|7148.2|7151.9|7145.9|7154.2|7148.2|7151.7|7145.7|2
1648482280000|2022-03-28 15:44:40|7152.7|7146.7|7154.5|7148.5|7154.5|7148.5|7152.2|7146.2|2
1648482290000|2022-03-28 15:44:50|7154.2|7148.2|7156.2|7150.2|7156.5|7150.5|7154.2|7148.2|7
1648482300000|2022-03-28 15:45:00|7158|7152|7156.7|7150.7|7158.2|7152.2|7156.7|7150.7|7
1648482310000|2022-03-28 15:45:10|7157.7|7151.7|7156.7|7150.7|7157.7|7151.7|7156.5|7150.5|2
1648482320000|2022-03-28 15:45:20|7155.7|7149.7|7160|7154|7160|7154|7154.7|7148.7|15
1648482330000|2022-03-28 15:45:30|7159.8|7153.8|7160.1|7154.1|7160.8|7154.8|7159.5|7153.5|3
1648482340000|2022-03-28 15:45:40|7160.5|7154.5|7160.1|7154.1|7160.8|7154.8|7159.3|7153.3|11
1648482350000|2022-03-28 15:45:50|7160.3|7154.3|7158.9|7152.9|7160.3|7154.3|7158.4|7152.4|4
1648482360000|2022-03-28 15:46:00|7159.1|7153.1|7162.9|7156.9|7164.1|7158.1|7158.9|7152.9|16
1648482370000|2022-03-28 15:46:10|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|1
1648482380000|2022-03-28 15:46:20|7162.4|7156.4|7161.9|7155.9|7162.4|7156.4|7161.1|7155.1|3
1648482390000|2022-03-28 15:46:30|7163.4|7157.4|7163.4|7157.4|7164.9|7158.9|7163.1|7157.1|12
1648482400000|2022-03-28 15:46:40|7163.6|7157.6|7163.6|7157.6|7163.6|7157.6|7161.6|7155.6|11
1648482410000|2022-03-28 15:46:50|7163.4|7157.4|7162.4|7156.4|7163.4|7157.4|7162.4|7156.4|5
1648482420000|2022-03-28 15:47:00|7161.9|7155.9|7162.9|7156.9|7162.9|7156.9|7161.9|7155.9|3
1648482430000|2022-03-28 15:47:10|7162.1|7156.1|7161.9|7155.9|7162.4|7156.4|7160.9|7154.9|9
1648482440000|2022-03-28 15:47:20|7161.6|7155.6|7162.6|7156.6|7162.6|7156.6|7161.6|7155.6|2
1648482460000|2022-03-28 15:47:40|7162.9|7156.9|7163.2|7157.2|7163.4|7157.4|7161.9|7155.9|18
1648482470000|2022-03-28 15:47:50|7163.1|7157.1|7162.9|7156.9|7164.4|7158.4|7162.9|7156.9|3
1648482480000|2022-03-28 15:48:00|7161.9|7155.9|7161.9|7155.9|7162.4|7156.4|7161.9|7155.9|1
1648482490000|2022-03-28 15:48:10|7161.4|7155.4|7164.4|7158.4|7164.4|7158.4|7161.4|7155.4|13
1648482500000|2022-03-28 15:48:20|7164.9|7158.9|7165.9|7159.9|7166.4|7160.4|7164.9|7158.9|5
1648482510000|2022-03-28 15:48:30|7166.2|7160.2|7165.9|7159.9|7169.4|7163.4|7165.9|7159.9|25
1648482520000|2022-03-28 15:48:40|7166.2|7160.2|7165.9|7159.9|7166.2|7160.2|7165.9|7159.9|3
1648482530000|2022-03-28 15:48:50|7165.7|7159.7|7166.1|7160.1|7166.1|7160.1|7165.4|7159.4|10
1648482540000|2022-03-28 15:49:00|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|3
1648482550000|2022-03-28 15:49:10|7167.1|7161.1|7166.1|7160.1|7167.1|7161.1|7166.1|7160.1|4
1648482560000|2022-03-28 15:49:20|7166.4|7160.4|7165.4|7159.4|7166.4|7160.4|7165.4|7159.4|0
1648482570000|2022-03-28 15:49:30|7165.6|7159.6|7165.8|7159.8|7167.4|7161.4|7165.6|7159.6|11
1648482580000|2022-03-28 15:49:40|7166.4|7160.4|7165.6|7159.6|7166.4|7160.4|7164.3|7158.3|10
1648482590000|2022-03-28 15:49:50|7165.3|7159.3|7164.6|7158.6|7165.6|7159.6|7164.6|7158.6|6
1648482600000|2022-03-28 15:50:00|7164.1|7158.1|7168.3|7162.3|7169.3|7163.3|7164.1|7158.1|16
1648482610000|2022-03-28 15:50:10|7168.6|7162.6|7167.8|7161.8|7168.6|7162.6|7166.3|7160.3|16
1648482620000|2022-03-28 15:50:20|7168.6|7162.6|7167.6|7161.6|7168.6|7162.6|7167.6|7161.6|0
1648482630000|2022-03-28 15:50:30|7167.1|7161.1|7167.8|7161.8|7167.8|7161.8|7167.1|7161.1|3
1648482640000|2022-03-28 15:50:40|7168.1|7162.1|7168.4|7162.4|7168.4|7162.4|7168.1|7162.1|2
1648482650000|2022-03-28 15:50:50|7168.9|7162.9|7169.4|7163.4|7169.6|7163.6|7168.9|7162.9|3
1648482660000|2022-03-28 15:51:00|7168.3|7162.3|7168.8|7162.8|7169.3|7163.3|7168.3|7162.3|5
1648482670000|2022-03-28 15:51:10|7168.6|7162.6|7168.1|7162.1|7168.6|7162.6|7167.6|7161.6|7
1648482680000|2022-03-28 15:51:20|7168.3|7162.3|7167.8|7161.8|7169.6|7163.6|7167.8|7161.8|8
1648482690000|2022-03-28 15:51:30|7168.1|7162.1|7167.6|7161.6|7168.3|7162.3|7167.6|7161.6|3
1648482700000|2022-03-28 15:51:40|7168.1|7162.1|7168.3|7162.3|7168.3|7162.3|7167.6|7161.6|10
1648482710000|2022-03-28 15:51:50|7168.6|7162.6|7163.3|7157.3|7168.6|7162.6|7162.6|7156.6|8
1648482720000|2022-03-28 15:52:00|7163.1|7157.1|7165.4|7159.4|7165.4|7159.4|7162.8|7156.8|5
1648482730000|2022-03-28 15:52:10|7165.1|7159.1|7167.1|7161.1|7167.1|7161.1|7164.9|7158.9|10
1648482740000|2022-03-28 15:52:20|7166.2|7160.2|7165.1|7159.1|7166.2|7160.2|7164.9|7158.9|11
1648482750000|2022-03-28 15:52:30|7165.7|7159.7|7164.2|7158.2|7165.7|7159.7|7164.2|7158.2|6
1648482760000|2022-03-28 15:52:40|7165.7|7159.7|7164.9|7158.9|7165.7|7159.7|7164.7|7158.7|13
1648482770000|2022-03-28 15:52:50|7165.1|7159.1|7165.1|7159.1|7165.4|7159.4|7165.1|7159.1|5
1648482780000|2022-03-28 15:53:00|7164.9|7158.9|7165.1|7159.1|7165.1|7159.1|7164.6|7158.6|5
1648482790000|2022-03-28 15:53:10|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|8
1648482800000|2022-03-28 15:53:20|7166.4|7160.4|7165.1|7159.1|7166.4|7160.4|7165.1|7159.1|3
1648482820000|2022-03-28 15:53:40|7164.9|7158.9|7166.1|7160.1|7166.1|7160.1|7164.9|7158.9|2
1648482830000|2022-03-28 15:53:50|7165.9|7159.9|7167.4|7161.4|7167.4|7161.4|7165.6|7159.6|6
1648482840000|2022-03-28 15:54:00|7167.7|7161.7|7170.6|7164.6|7171.4|7165.4|7167.4|7161.4|12
1648482850000|2022-03-28 15:54:10|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7169.9|7163.9|2
1648482860000|2022-03-28 15:54:20|7170.9|7164.9|7171.1|7165.1|7171.9|7165.9|7170.9|7164.9|9
1648482870000|2022-03-28 15:54:30|7170.9|7164.9|7175.6|7169.6|7175.9|7169.9|7170.6|7164.6|17
1648482880000|2022-03-28 15:54:40|7174.8|7168.8|7174.3|7168.3|7175.3|7169.3|7174.3|7168.3|12
1648482890000|2022-03-28 15:54:50|7174.6|7168.6|7173.6|7167.6|7174.6|7168.6|7173.6|7167.6|3
1648482900000|2022-03-28 15:55:00|7174.1|7168.1|7173.8|7167.8|7175.8|7169.8|7173.8|7167.8|7
1648482910000|2022-03-28 15:55:10|7173.6|7167.6|7175.6|7169.6|7176.3|7170.3|7173.6|7167.6|3
1648482920000|2022-03-28 15:55:20|7176.1|7170.1|7175.8|7169.8|7176.6|7170.6|7175.8|7169.8|3
1648482930000|2022-03-28 15:55:30|7174.6|7168.6|7174.1|7168.1|7175.1|7169.1|7174.1|7168.1|3
1648482940000|2022-03-28 15:55:40|7174.3|7168.3|7176.1|7170.1|7176.6|7170.6|7174.3|7168.3|4
1648482950000|2022-03-28 15:55:50|7176.8|7170.8|7179.1|7173.1|7179.1|7173.1|7175.1|7169.1|15
1648482960000|2022-03-28 15:56:00|7179.3|7173.3|7179.6|7173.6|7179.8|7173.8|7179.1|7173.1|9
1648482970000|2022-03-28 15:56:10|7179.3|7173.3|7178.8|7172.8|7179.3|7173.3|7178.6|7172.6|7
1648482980000|2022-03-28 15:56:20|7178.6|7172.6|7184.6|7178.6|7185.6|7179.6|7178.6|7172.6|17
1648482990000|2022-03-28 15:56:30|7184.3|7178.3|7182.3|7176.3|7184.3|7178.3|7182.3|7176.3|5
1648483000000|2022-03-28 15:56:40|7182.6|7176.6|7185.3|7179.3|7185.8|7179.8|7182.6|7176.6|3
1648483010000|2022-03-28 15:56:50|7185.6|7179.6|7186.8|7180.8|7187|7181|7185.3|7179.3|8
1648483020000|2022-03-28 15:57:00|7186.3|7180.3|7186.3|7180.3|7187|7181|7185.8|7179.8|5
1648483030000|2022-03-28 15:57:10|7185.8|7179.8|7187|7181|7187.3|7181.3|7185.8|7179.8|7
1648483040000|2022-03-28 15:57:20|7186.8|7180.8|7185.8|7179.8|7186.8|7180.8|7185.8|7179.8|1
1648483050000|2022-03-28 15:57:30|7186.5|7180.5|7186|7180|7186.5|7180.5|7186|7180|5
1648483060000|2022-03-28 15:57:40|7185.8|7179.8|7186.5|7180.5|7186.5|7180.5|7185.8|7179.8|0
1648483070000|2022-03-28 15:57:50|7186.3|7180.3|7185.5|7179.5|7186.3|7180.3|7185.5|7179.5|0
1648483080000|2022-03-28 15:58:00|7187|7181|7186|7180|7187|7181|7186|7180|16
1648483090000|2022-03-28 15:58:10|7181.8|7175.8|7182|7176|7182.5|7176.5|7181.8|7175.8|4
1648483100000|2022-03-28 15:58:20|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|0
1648483110000|2022-03-28 15:58:30|7182|7176|7183.8|7177.8|7183.8|7177.8|7182|7176|11
1648483120000|2022-03-28 15:58:40|7182.8|7176.8|7182.5|7176.5|7182.8|7176.8|7182.3|7176.3|3
1648483130000|2022-03-28 15:58:50|7182.8|7176.8|7181.8|7175.8|7182.8|7176.8|7181.8|7175.8|1
1648483140000|2022-03-28 15:59:00|7181.5|7175.5|7183|7177|7183.5|7177.5|7181.5|7175.5|11
1648483150000|2022-03-28 15:59:10|7182.8|7176.8|7182|7176|7182.8|7176.8|7182|7176|1
1648483170000|2022-03-28 15:59:30|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|2
1648483180000|2022-03-28 15:59:40|7182|7176|7182|7176|7182|7176|7181.5|7175.5|7
1648483190000|2022-03-28 15:59:50|7181.8|7175.8|7181.8|7175.8|7182|7176|7181.8|7175.8|0
1648483200000|2022-03-28 16:00:00|7181.5|7175.5|7185.8|7179.8|7185.8|7179.8|7181.5|7175.5|13
1648483210000|2022-03-28 16:00:10|7185.2|7179.2|7184.8|7178.8|7185.8|7179.8|7183.8|7177.8|2
1648483220000|2022-03-28 16:00:20|7184.3|7178.3|7183|7177|7184.5|7178.5|7182.8|7176.8|4
1648483230000|2022-03-28 16:00:30|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|2
1648483240000|2022-03-28 16:00:40|7183.5|7177.5|7182.8|7176.8|7183.5|7177.5|7182.8|7176.8|5
1648483250000|2022-03-28 16:00:50|7182|7176|7182.5|7176.5|7182.5|7176.5|7182|7176|1
1648483260000|2022-03-28 16:01:00|7182.3|7176.3|7186|7180|7186|7180|7182.3|7176.3|9
1648483270000|2022-03-28 16:01:10|7185.3|7179.3|7187.5|7181.5|7187.5|7181.5|7184.5|7178.5|18
1648483280000|2022-03-28 16:01:20|7187.7|7181.7|7185.2|7179.2|7187.7|7181.7|7185.2|7179.2|6
1648483290000|2022-03-28 16:01:30|7185.5|7179.5|7184.7|7178.7|7186.7|7180.7|7184.7|7178.7|9
1648483300000|2022-03-28 16:01:40|7184.5|7178.5|7184.5|7178.5|7184.7|7178.7|7184.5|7178.5|2
1648483310000|2022-03-28 16:01:50|7184|7178|7185|7179|7185|7179|7183.7|7177.7|2
1648483320000|2022-03-28 16:02:00|7184.7|7178.7|7184.7|7178.7|7185.2|7179.2|7184.7|7178.7|4
1648483330000|2022-03-28 16:02:10|7183.7|7177.7|7185.5|7179.5|7185.5|7179.5|7183.7|7177.7|3
1648483340000|2022-03-28 16:02:20|7184.2|7178.2|7184|7178|7184.2|7178.2|7184|7178|3
1648483350000|2022-03-28 16:02:30|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|0
1648483360000|2022-03-28 16:02:40|7183.2|7177.2|7183|7177|7183.7|7177.7|7183|7177|11
1648483370000|2022-03-28 16:02:50|7182.5|7176.5|7182|7176|7182.5|7176.5|7181.5|7175.5|5
1648483380000|2022-03-28 16:03:00|7182.5|7176.5|7179.5|7173.5|7182.5|7176.5|7179.5|7173.5|7
1648483390000|2022-03-28 16:03:10|7178.7|7172.7|7177|7171|7179|7173|7177|7171|7
1648483400000|2022-03-28 16:03:20|7176.7|7170.7|7178.7|7172.7|7178.7|7172.7|7176.5|7170.5|12
1648483410000|2022-03-28 16:03:30|7179.7|7173.7|7179|7173|7179.7|7173.7|7178.2|7172.2|9
1648483420000|2022-03-28 16:03:40|7178.7|7172.7|7178.7|7172.7|7179.2|7173.2|7175.7|7169.7|24
1648483430000|2022-03-28 16:03:50|7178.5|7172.5|7179.5|7173.5|7180.2|7174.2|7178.5|7172.5|15
1648483440000|2022-03-28 16:04:00|7179.2|7173.2|7179.5|7173.5|7180.7|7174.7|7179|7173|9
1648483450000|2022-03-28 16:04:10|7179.7|7173.7|7179|7173|7179.7|7173.7|7179|7173|6
1648483460000|2022-03-28 16:04:20|7180.5|7174.5|7180.2|7174.2|7180.5|7174.5|7180.2|7174.2|4
1648483470000|2022-03-28 16:04:30|7179.5|7173.5|7180.7|7174.7|7181.2|7175.2|7179.2|7173.2|8
1648483480000|2022-03-28 16:04:40|7180.5|7174.5|7178.7|7172.7|7180.5|7174.5|7178.7|7172.7|4
1648483490000|2022-03-28 16:04:50|7178.5|7172.5|7180.2|7174.2|7180.2|7174.2|7178.5|7172.5|7
1648483500000|2022-03-28 16:05:00|7180|7174|7179.7|7173.7|7180.2|7174.2|7179.5|7173.5|3
1648483510000|2022-03-28 16:05:10|7179.2|7173.2|7178.7|7172.7|7179.2|7173.2|7178.7|7172.7|1
1648483520000|2022-03-28 16:05:20|7178.2|7172.2|7180.5|7174.5|7180.5|7174.5|7178.2|7172.2|10
1648483530000|2022-03-28 16:05:30|7180.2|7174.2|7180.7|7174.7|7180.7|7174.7|7180.2|7174.2|4
1648483540000|2022-03-28 16:05:40|7181.2|7175.2|7183.7|7177.7|7183.7|7177.7|7181|7175|17
1648483550000|2022-03-28 16:05:50|7183.2|7177.2|7184.7|7178.7|7185.5|7179.5|7183.2|7177.2|10
1648483560000|2022-03-28 16:06:00|7185.2|7179.2|7182.5|7176.5|7185.2|7179.2|7182.5|7176.5|7
1648483570000|2022-03-28 16:06:10|7182|7176|7182.2|7176.2|7183.2|7177.2|7181.2|7175.2|5
1648483580000|2022-03-28 16:06:20|7181.2|7175.2|7181.2|7175.2|7181.7|7175.7|7181.2|7175.2|3
1648483590000|2022-03-28 16:06:30|7181|7175|7180.7|7174.7|7181|7175|7180.7|7174.7|3
1648483600000|2022-03-28 16:06:40|7180.2|7174.2|7178.7|7172.7|7180.2|7174.2|7178.7|7172.7|8
1648483610000|2022-03-28 16:06:50|7180|7174|7177.2|7171.2|7180.2|7174.2|7176.4|7170.4|17
1648483620000|2022-03-28 16:07:00|7177.5|7171.5|7177.7|7171.7|7177.7|7171.7|7177.5|7171.5|2
1648483630000|2022-03-28 16:07:10|7176|7170|7173.7|7167.7|7176|7170|7173.7|7167.7|13
1648483640000|2022-03-28 16:07:20|7172.7|7166.7|7172.7|7166.7|7173|7167|7172.7|7166.7|3
1648483650000|2022-03-28 16:07:30|7173.4|7167.4|7174.5|7168.5|7176.2|7170.2|7173.4|7167.4|25
1648483660000|2022-03-28 16:07:40|7174.7|7168.7|7171.4|7165.4|7174.7|7168.7|7171.4|7165.4|45
1648483670000|2022-03-28 16:07:50|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|5
1648483680000|2022-03-28 16:08:00|7171.9|7165.9|7172.1|7166.1|7172.1|7166.1|7170.4|7164.4|5
1648483690000|2022-03-28 16:08:10|7173.1|7167.1|7172.9|7166.9|7173.1|7167.1|7172.9|7166.9|2
1648483700000|2022-03-28 16:08:20|7172.6|7166.6|7172.1|7166.1|7173.1|7167.1|7172.1|7166.1|0
1648483710000|2022-03-28 16:08:30|7171.4|7165.4|7170.4|7164.4|7171.4|7165.4|7170.4|7164.4|2
1648483720000|2022-03-28 16:08:40|7169.9|7163.9|7171.9|7165.9|7171.9|7165.9|7169.9|7163.9|14
1648483730000|2022-03-28 16:08:50|7171.6|7165.6|7172.1|7166.1|7172.1|7166.1|7171.4|7165.4|0
1648483740000|2022-03-28 16:09:00|7172.4|7166.4|7174.6|7168.6|7174.9|7168.9|7172.1|7166.1|12
1648483750000|2022-03-28 16:09:10|7174.9|7168.9|7173.9|7167.9|7174.9|7168.9|7173.6|7167.6|1
1648483760000|2022-03-28 16:09:20|7173.4|7167.4|7172.1|7166.1|7173.4|7167.4|7171.9|7165.9|1
1648483770000|2022-03-28 16:09:30|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|0
1648483780000|2022-03-28 16:09:40|7172.1|7166.1|7172.4|7166.4|7172.6|7166.6|7171.9|7165.9|5
1648483790000|2022-03-28 16:09:50|7172.1|7166.1|7171.6|7165.6|7172.1|7166.1|7171.6|7165.6|3
1648483800000|2022-03-28 16:10:00|7171.9|7165.9|7172.1|7166.1|7172.6|7166.6|7171.6|7165.6|5
1648483810000|2022-03-28 16:10:10|7172.4|7166.4|7172.1|7166.1|7172.6|7166.6|7172.1|7166.1|2
1648483820000|2022-03-28 16:10:20|7171.9|7165.9|7173.9|7167.9|7173.9|7167.9|7171.9|7165.9|1
1648483830000|2022-03-28 16:10:30|7174.6|7168.6|7174.9|7168.9|7174.9|7168.9|7174.6|7168.6|6
1648483840000|2022-03-28 16:10:40|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7173.6|7167.6|1
1648483850000|2022-03-28 16:10:50|7173.9|7167.9|7175.9|7169.9|7175.9|7169.9|7173.6|7167.6|2
1648483860000|2022-03-28 16:11:00|7176.6|7170.6|7176.9|7170.9|7177.4|7171.4|7176.6|7170.6|1
1648483870000|2022-03-28 16:11:10|7177.1|7171.1|7176.1|7170.1|7177.4|7171.4|7175.6|7169.6|13
1648483880000|2022-03-28 16:11:20|7176.4|7170.4|7177.6|7171.6|7177.9|7171.9|7176.4|7170.4|2
1648483890000|2022-03-28 16:11:30|7178.1|7172.1|7179.9|7173.9|7179.9|7173.9|7178.1|7172.1|6
1648483900000|2022-03-28 16:11:40|7179.6|7173.6|7178.9|7172.9|7179.6|7173.6|7178.1|7172.1|5
1648483910000|2022-03-28 16:11:50|7179.4|7173.4|7179.3|7173.3|7179.8|7173.8|7179.1|7173.1|2
1648483920000|2022-03-28 16:12:00|7179.1|7173.1|7178.3|7172.3|7179.1|7173.1|7176.6|7170.6|2
1648483930000|2022-03-28 16:12:10|7178.8|7172.8|7179.1|7173.1|7179.1|7173.1|7178.1|7172.1|10
1648483940000|2022-03-28 16:12:20|7179.6|7173.6|7178.6|7172.6|7179.6|7173.6|7178.6|7172.6|4
1648483950000|2022-03-28 16:12:30|7178.3|7172.3|7179.1|7173.1|7179.1|7173.1|7178.3|7172.3|0
1648483960000|2022-03-28 16:12:40|7179.6|7173.6|7180.8|7174.8|7180.8|7174.8|7179.3|7173.3|5
1648483970000|2022-03-28 16:12:50|7180.6|7174.6|7179.8|7173.8|7180.6|7174.6|7179.8|7173.8|4
1648483980000|2022-03-28 16:13:00|7179.6|7173.6|7178.6|7172.6|7179.6|7173.6|7178.1|7172.1|6
1648483990000|2022-03-28 16:13:10|7178.9|7172.9|7178.6|7172.6|7178.9|7172.9|7178.6|7172.6|0
1648484000000|2022-03-28 16:13:20|7178.9|7172.9|7178.6|7172.6|7178.9|7172.9|7178.6|7172.6|1
1648484010000|2022-03-28 16:13:30|7177.4|7171.4|7177.1|7171.1|7177.4|7171.4|7177.1|7171.1|4
1648484020000|2022-03-28 16:13:40|||||||||1
1648484030000|2022-03-28 16:13:50|7176.9|7170.9|7174.9|7168.9|7176.9|7170.9|7174.9|7168.9|4
1648484040000|2022-03-28 16:14:00|7174.6|7168.6|7177.1|7171.1|7177.1|7171.1|7174.6|7168.6|11
1648484050000|2022-03-28 16:14:10|7176.8|7170.8|7177.4|7171.4|7177.4|7171.4|7176.6|7170.6|7
1648484060000|2022-03-28 16:14:20|7177.6|7171.6|7178.1|7172.1|7178.1|7172.1|7177.6|7171.6|2
1648484070000|2022-03-28 16:14:30|7177.9|7171.9|7177.1|7171.1|7178.1|7172.1|7176.9|7170.9|2
1648484080000|2022-03-28 16:14:40|7176.9|7170.9|7177.1|7171.1|7177.1|7171.1|7175.1|7169.1|6
1648484090000|2022-03-28 16:14:50|7176.9|7170.9|7175.9|7169.9|7176.9|7170.9|7175.6|7169.6|4
1648484100000|2022-03-28 16:15:00|7175.6|7169.6|7175.9|7169.9|7176.6|7170.6|7175.4|7169.4|4
1648484110000|2022-03-28 16:15:10|7174.1|7168.1|7174.4|7168.4|7174.9|7168.9|7174.1|7168.1|3
1648484120000|2022-03-28 16:15:20|7173.9|7167.9|7174.6|7168.6|7174.6|7168.6|7173.9|7167.9|7
1648484130000|2022-03-28 16:15:30|7174.4|7168.4|7174.6|7168.6|7174.9|7168.9|7173.9|7167.9|5
1648484140000|2022-03-28 16:15:40|7174.4|7168.4|7173.6|7167.6|7174.4|7168.4|7173.1|7167.1|2
1648484150000|2022-03-28 16:15:50|7173.9|7167.9|7172.1|7166.1|7173.9|7167.9|7172.1|7166.1|2
1648484160000|2022-03-28 16:16:00|7171.9|7165.9|7174.1|7168.1|7174.6|7168.6|7171.6|7165.6|16
1648484170000|2022-03-28 16:16:10|7173.6|7167.6|7174.1|7168.1|7175.1|7169.1|7173.1|7167.1|14
1648484180000|2022-03-28 16:16:20|7175.1|7169.1|7176.6|7170.6|7176.6|7170.6|7174.4|7168.4|6
1648484190000|2022-03-28 16:16:30|7176.1|7170.1|7178.9|7172.9|7179.3|7173.3|7176.1|7170.1|25
1648484200000|2022-03-28 16:16:40|7178.4|7172.4|7177.6|7171.6|7179.3|7173.3|7177.6|7171.6|9
1648484210000|2022-03-28 16:16:50|7177.4|7171.4|7174.9|7168.9|7177.4|7171.4|7174.9|7168.9|9
1648484220000|2022-03-28 16:17:00|7174.6|7168.6|7174.6|7168.6|7175.6|7169.6|7174.6|7168.6|2
1648484230000|2022-03-28 16:17:10|7174.4|7168.4|7174.1|7168.1|7174.9|7168.9|7174.1|7168.1|0
1648484240000|2022-03-28 16:17:20|7173.9|7167.9|7175.4|7169.4|7175.4|7169.4|7173.1|7167.1|10
1648484250000|2022-03-28 16:17:30|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7174.9|7168.9|3
1648484260000|2022-03-28 16:17:40|7174.9|7168.9|7176.9|7170.9|7176.9|7170.9|7174.6|7168.6|7
1648484270000|2022-03-28 16:17:50|7176.4|7170.4|7177.4|7171.4|7177.4|7171.4|7176.1|7170.1|1
1648484280000|2022-03-28 16:18:00|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|4
1648484290000|2022-03-28 16:18:10|7177.6|7171.6|7179.1|7173.1|7179.1|7173.1|7177.4|7171.4|2
1648484300000|2022-03-28 16:18:20|7178.6|7172.6|7177.1|7171.1|7178.6|7172.6|7177.1|7171.1|4
1648484310000|2022-03-28 16:18:30|7178.9|7172.9|7179.1|7173.1|7179.1|7173.1|7178.9|7172.9|4
1648484330000|2022-03-28 16:18:50|7179.9|7173.9|7179.1|7173.1|7180.6|7174.6|7179.1|7173.1|5
1648484340000|2022-03-28 16:19:00|7180.1|7174.1|7181.1|7175.1|7181.1|7175.1|7180.1|7174.1|5
1648484350000|2022-03-28 16:19:10|7181.6|7175.6|7182.9|7176.9|7183.6|7177.6|7181.6|7175.6|22
1648484360000|2022-03-28 16:19:20|7183.1|7177.1|7181.9|7175.9|7183.1|7177.1|7181.9|7175.9|0
1648484370000|2022-03-28 16:19:30|7180.9|7174.9|7181.1|7175.1|7182.1|7176.1|7180.9|7174.9|2
1648484380000|2022-03-28 16:19:40|||||||||1
1648484390000|2022-03-28 16:19:50|7180.9|7174.9|7181.1|7175.1|7181.1|7175.1|7180.9|7174.9|0
1648484400000|2022-03-28 16:20:00|7180.6|7174.6|7182.9|7176.9|7182.9|7176.9|7180.6|7174.6|5
1648484410000|2022-03-28 16:20:10|7183.9|7177.9|7183.1|7177.1|7183.9|7177.9|7182.6|7176.6|7
1648484440000|2022-03-28 16:20:40|7183.4|7177.4|7181.9|7175.9|7183.4|7177.4|7181.1|7175.1|5
1648484450000|2022-03-28 16:20:50|7181.6|7175.6|7181.1|7175.1|7181.6|7175.6|7181.1|7175.1|0
1648484460000|2022-03-28 16:21:00|7180.4|7174.4|7182.1|7176.1|7182.1|7176.1|7179.6|7173.6|2
1648484470000|2022-03-28 16:21:10|7182.4|7176.4|7181.4|7175.4|7182.4|7176.4|7181.4|7175.4|2
1648484480000|2022-03-28 16:21:20|7181.1|7175.1|7177.4|7171.4|7181.1|7175.1|7177.4|7171.4|1
1648484490000|2022-03-28 16:21:30|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1648484500000|2022-03-28 16:21:40|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|2
1648484510000|2022-03-28 16:21:50|7174.4|7168.4|7174.1|7168.1|7174.4|7168.4|7174.1|7168.1|3
1648484520000|2022-03-28 16:22:00|7173.9|7167.9|7175.1|7169.1|7175.6|7169.6|7173.9|7167.9|3
1648484530000|2022-03-28 16:22:10|||||||||3
1648484540000|2022-03-28 16:22:20|7174.6|7168.6|7174.1|7168.1|7174.6|7168.6|7174.1|7168.1|0
1648484550000|2022-03-28 16:22:30|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1648484560000|2022-03-28 16:22:40|7175.6|7169.6|7175.4|7169.4|7175.6|7169.6|7175.4|7169.4|3
1648484570000|2022-03-28 16:22:50|7176.1|7170.1|7175.9|7169.9|7176.1|7170.1|7175.9|7169.9|0
1648484580000|2022-03-28 16:23:00|7175.6|7169.6|7176.1|7170.1|7176.1|7170.1|7175.6|7169.6|1
1648484590000|2022-03-28 16:23:10|7175.6|7169.6|7175.1|7169.1|7175.6|7169.6|7175.1|7169.1|0
1648484600000|2022-03-28 16:23:20|7175.6|7169.6|7176.1|7170.1|7176.1|7170.1|7175.6|7169.6|10
1648484610000|2022-03-28 16:23:30|7177.6|7171.6|7179.6|7173.6|7180.6|7174.6|7177.6|7171.6|16
1648484620000|2022-03-28 16:23:40|7179.8|7173.8|7180.1|7174.1|7180.4|7174.4|7179.8|7173.8|1
1648484630000|2022-03-28 16:23:50|7179.9|7173.9|7180.1|7174.1|7180.4|7174.4|7179.9|7173.9|2
1648484640000|2022-03-28 16:24:00|7180.4|7174.4|7180.1|7174.1|7180.4|7174.4|7179.9|7173.9|0
1648484650000|2022-03-28 16:24:10|7179.9|7173.9|7179.1|7173.1|7180.1|7174.1|7179.1|7173.1|0
1648484660000|2022-03-28 16:24:20|7179.4|7173.4|7180.4|7174.4|7180.4|7174.4|7179.4|7173.4|7
1648484670000|2022-03-28 16:24:30|7180.1|7174.1|7179.6|7173.6|7180.1|7174.1|7179.6|7173.6|1
1648484680000|2022-03-28 16:24:40|7179.4|7173.4|7180.1|7174.1|7180.1|7174.1|7179.4|7173.4|1
1648484690000|2022-03-28 16:24:50|7179.6|7173.6|7180.2|7174.2|7180.2|7174.2|7179.6|7173.6|3
1648484700000|2022-03-28 16:25:00|7179.7|7173.7|7182.9|7176.9|7182.9|7176.9|7179.7|7173.7|17
1648484710000|2022-03-28 16:25:10|7182.4|7176.4|7181.9|7175.9|7182.4|7176.4|7181.9|7175.9|2
1648484720000|2022-03-28 16:25:20|7182.2|7176.2|7182.4|7176.4|7182.4|7176.4|7182.2|7176.2|1
1648484730000|2022-03-28 16:25:30|7180.7|7174.7|7179.2|7173.2|7180.7|7174.7|7179|7173|2
1648484740000|2022-03-28 16:25:40|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|1
1648484750000|2022-03-28 16:25:50|7177|7171|7175.5|7169.5|7177|7171|7175.2|7169.2|8
1648484760000|2022-03-28 16:26:00|7175|7169|7174.5|7168.5|7175|7169|7174.3|7168.3|9
1648484770000|2022-03-28 16:26:10|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|0
1648484780000|2022-03-28 16:26:20|7175.5|7169.5|7175|7169|7175.5|7169.5|7175|7169|7
1648484790000|2022-03-28 16:26:30|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|4
1648484800000|2022-03-28 16:26:40|7174|7168|7174.2|7168.2|7174.2|7168.2|7174|7168|3
1648484810000|2022-03-28 16:26:50|7175|7169|7175|7169|7175.7|7169.7|7175|7169|7
1648484820000|2022-03-28 16:27:00|7175.2|7169.2|7175.7|7169.7|7176.2|7170.2|7175.2|7169.2|5
1648484830000|2022-03-28 16:27:10|7176|7170|7177.7|7171.7|7178.2|7172.2|7176|7170|4
1648484840000|2022-03-28 16:27:20|7178.2|7172.2|7177.7|7171.7|7178.2|7172.2|7177.7|7171.7|0
1648484850000|2022-03-28 16:27:30|7178|7172|7177.3|7171.3|7178|7172|7177.3|7171.3|0
1648484860000|2022-03-28 16:27:40|7177|7171|7176.8|7170.8|7177.3|7171.3|7176.3|7170.3|10
1648484870000|2022-03-28 16:27:50|7177.5|7171.5|7177|7171|7177.5|7171.5|7177|7171|3
1648484880000|2022-03-28 16:28:00|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7
1648484890000|2022-03-28 16:28:10|7177.7|7171.7|7180.7|7174.7|7180.7|7174.7|7177.7|7171.7|10
1648484900000|2022-03-28 16:28:20|7180.2|7174.2|7180.7|7174.7|7180.7|7174.7|7180.2|7174.2|1
1648484910000|2022-03-28 16:28:30|7180.2|7174.2|7180.2|7174.2|7180.5|7174.5|7180.2|7174.2|1
1648484920000|2022-03-28 16:28:40|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|3
1648484930000|2022-03-28 16:28:50|7178.5|7172.5|7178.2|7172.2|7178.5|7172.5|7178.2|7172.2|5
1648484940000|2022-03-28 16:29:00|7177.8|7171.8|7177.3|7171.3|7177.8|7171.8|7177.3|7171.3|5
1648484950000|2022-03-28 16:29:10|7177|7171|7177|7171|7177|7171|7177|7171|0
1648484970000|2022-03-28 16:29:30|7177.3|7171.3|7177.3|7171.3|7177.5|7171.5|7177.3|7171.3|2
1648484980000|2022-03-28 16:29:40|7176.8|7170.8|7176.5|7170.5|7177.5|7171.5|7176.5|7170.5|4
1648485000000|2022-03-28 16:30:00|7177|7171|7177.5|7171.5|7177.5|7171.5|7177|7171|1
1648485010000|2022-03-28 16:30:10|7177.3|7171.3|7176.8|7170.8|7177.3|7171.3|7176.8|7170.8|0
1648485020000|2022-03-28 16:30:20|7176.5|7170.5|7177.3|7171.3|7177.5|7171.5|7176.5|7170.5|5
1648485030000|2022-03-28 16:30:30|7177.5|7171.5|7177.8|7171.8|7177.8|7171.8|7177.5|7171.5|1
1648485040000|2022-03-28 16:30:40|7178|7172|7176|7170|7178|7172|7176|7170|7
1648485050000|2022-03-28 16:30:50|7176.3|7170.3|7176|7170|7176.8|7170.8|7176|7170|3
1648485060000|2022-03-28 16:31:00|7175.8|7169.8|7174.8|7168.8|7175.8|7169.8|7174.5|7168.5|3
1648485070000|2022-03-28 16:31:10|7175|7169|7175.3|7169.3|7175.3|7169.3|7174.7|7168.7|3
1648485080000|2022-03-28 16:31:20|7175|7169|7175|7169|7175|7169|7175|7169|0
1648485090000|2022-03-28 16:31:30|7174.5|7168.5|7175|7169|7175|7169|7174.5|7168.5|16
1648485100000|2022-03-28 16:31:40|7175.5|7169.5|7177|7171|7177|7171|7175.5|7169.5|3
1648485110000|2022-03-28 16:31:50|7176.8|7170.8|7177|7171|7177|7171|7176|7170|1
1648485130000|2022-03-28 16:32:10|7176.8|7170.8|7176|7170|7176.8|7170.8|7176|7170|1
1648485150000|2022-03-28 16:32:30|7176.3|7170.3|7176.5|7170.5|7177|7171|7176|7170|39
1648485160000|2022-03-28 16:32:40|7176.3|7170.3|7176.3|7170.3|7177.5|7171.5|7176.3|7170.3|4
1648485180000|2022-03-28 16:33:00|7177.3|7171.3|7177.3|7171.3|7177.5|7171.5|7177.3|7171.3|2
1648485190000|2022-03-28 16:33:10|7177|7171|7177|7171|7177|7171|7177|7171|2
1648485200000|2022-03-28 16:33:20|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1648485210000|2022-03-28 16:33:30|7176|7170|7178.2|7172.2|7178.2|7172.2|7175.8|7169.8|7
1648485220000|2022-03-28 16:33:40|7178.7|7172.7|7178.5|7172.5|7178.7|7172.7|7178.5|7172.5|5
1648485230000|2022-03-28 16:33:50|7179.4|7173.4|7179.2|7173.2|7179.4|7173.4|7179.2|7173.2|5
1648485240000|2022-03-28 16:34:00|7178.9|7172.9|7179.2|7173.2|7179.2|7173.2|7178.9|7172.9|13
1648485250000|2022-03-28 16:34:10|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|1
1648485260000|2022-03-28 16:34:20|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.4|7171.4|3
1648485270000|2022-03-28 16:34:30|7177.7|7171.7|7177.4|7171.4|7177.7|7171.7|7177.4|7171.4|5
1648485280000|2022-03-28 16:34:40|7176.9|7170.9|7176.4|7170.4|7176.9|7170.9|7176.4|7170.4|2
1648485290000|2022-03-28 16:34:50|||||||||2
1648485300000|2022-03-28 16:35:00|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|3
1648485320000|2022-03-28 16:35:20|||||||||1
1648485330000|2022-03-28 16:35:30|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|2
1648485350000|2022-03-28 16:35:50|||||||||1
1648485360000|2022-03-28 16:36:00|7173.9|7167.9|7173.4|7167.4|7173.9|7167.9|7173.2|7167.2|4
1648485370000|2022-03-28 16:36:10|7173.6|7167.6|7173.4|7167.4|7173.6|7167.6|7173.4|7167.4|1
1648485380000|2022-03-28 16:36:20|||||||||1
1648485390000|2022-03-28 16:36:30|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|3
1648485400000|2022-03-28 16:36:40|||||||||3
1648485410000|2022-03-28 16:36:50|||||||||1
1648485420000|2022-03-28 16:37:00|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|21
1648485430000|2022-03-28 16:37:10|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|13
1648485440000|2022-03-28 16:37:20|||||||||1
1648485450000|2022-03-28 16:37:30|7172.9|7166.9|7173.9|7167.9|7175.7|7169.7|7172.9|7166.9|14
1648485460000|2022-03-28 16:37:40|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|7173.2|7167.2|36
1648485470000|2022-03-28 16:37:50|7173.2|7167.2|7173.4|7167.4|7173.4|7167.4|7173.2|7167.2|8
1648485480000|2022-03-28 16:38:00|7174.4|7168.4|7175|7169|7175.7|7169.7|7173.9|7167.9|10
1648485490000|2022-03-28 16:38:10|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|1
1648485500000|2022-03-28 16:38:20|7171|7165|7165.8|7159.8|7171|7165|7165.5|7159.5|11
1648485510000|2022-03-28 16:38:30|7165.3|7159.3|7162.5|7156.5|7165.8|7159.8|7162.5|7156.5|11
1648485520000|2022-03-28 16:38:40|7162.3|7156.3|7162.3|7156.3|7162.5|7156.5|7162.3|7156.3|6
1648485530000|2022-03-28 16:38:50|7162|7156|7161|7155|7162|7156|7160.3|7154.3|5
1648485540000|2022-03-28 16:39:00|7161.3|7155.3|7160.8|7154.8|7161.3|7155.3|7160.8|7154.8|4
1648485550000|2022-03-28 16:39:10|7157.3|7151.3|7161.5|7155.5|7161.7|7155.7|7157.3|7151.3|23
1648485560000|2022-03-28 16:39:20|7161.7|7155.7|7161.2|7155.2|7161.7|7155.7|7159.7|7153.7|6
1648485570000|2022-03-28 16:39:30|7161.7|7155.7|7161|7155|7162.5|7156.5|7161|7155|3
1648485580000|2022-03-28 16:39:40|7160.8|7154.8|7160.3|7154.3|7160.8|7154.8|7160.3|7154.3|2
1648485590000|2022-03-28 16:39:50|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|0
1648485600000|2022-03-28 16:40:00|7160.3|7154.3|7160|7154|7161|7155|7158.8|7152.8|6
1648485610000|2022-03-28 16:40:10|7160.5|7154.5|7160.8|7154.8|7160.8|7154.8|7160.5|7154.5|0
1648485620000|2022-03-28 16:40:20|7161|7155|7161.3|7155.3|7162.7|7156.7|7161|7155|14
1648485630000|2022-03-28 16:40:30|7160.8|7154.8|7160|7154|7160.8|7154.8|7159.5|7153.5|5
1648485640000|2022-03-28 16:40:40|7161|7155|7161|7155|7162.3|7156.3|7160.8|7154.8|3
1648485650000|2022-03-28 16:40:50|7161.3|7155.3|7162|7156|7162.2|7156.2|7161.3|7155.3|4
1648485660000|2022-03-28 16:41:00|7161.3|7155.3|7161.3|7155.3|7162.3|7156.3|7161.3|7155.3|3
1648485670000|2022-03-28 16:41:10|7161|7155|7158.7|7152.7|7161|7155|7158|7152|8
1648485680000|2022-03-28 16:41:20|7159.5|7153.5|7159.8|7153.8|7159.8|7153.8|7159.3|7153.3|4
1648485690000|2022-03-28 16:41:30|7159.5|7153.5|7159.8|7153.8|7160|7154|7159.5|7153.5|2
1648485700000|2022-03-28 16:41:40|7160|7154|7160.8|7154.8|7160.8|7154.8|7160|7154|3
1648485710000|2022-03-28 16:41:50|7160|7154|7160|7154|7160|7154|7160|7154|0
1648485720000|2022-03-28 16:42:00|7160.8|7154.8|7161|7155|7161.3|7155.3|7160.8|7154.8|2
1648485730000|2022-03-28 16:42:10|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|2
1648485740000|2022-03-28 16:42:20|7160|7154|7160|7154|7161|7155|7160|7154|3
1648485750000|2022-03-28 16:42:30|7159.5|7153.5|7160.5|7154.5|7160.5|7154.5|7159.5|7153.5|2
1648485760000|2022-03-28 16:42:40|7160.8|7154.8|7161|7155|7161|7155|7160.8|7154.8|1
1648485770000|2022-03-28 16:42:50|7161.3|7155.3|7164.5|7158.5|7165|7159|7161.3|7155.3|9
1648485780000|2022-03-28 16:43:00|7165.5|7159.5|7166.8|7160.8|7166.8|7160.8|7165|7159|5
1648485790000|2022-03-28 16:43:10|7167|7161|7167|7161|7167|7161|7166.8|7160.8|1
1648485800000|2022-03-28 16:43:20|7166.8|7160.8|7166.8|7160.8|7167|7161|7166.8|7160.8|0
1648485810000|2022-03-28 16:43:30|7167.3|7161.3|7166.8|7160.8|7167.3|7161.3|7166.5|7160.5|3
1648485820000|2022-03-28 16:43:40|7167|7161|7167|7161|7167|7161|7165|7159|4
1648485830000|2022-03-28 16:43:50|7166.8|7160.8|7166|7160|7166.8|7160.8|7166|7160|0
1648485840000|2022-03-28 16:44:00|7166.3|7160.3|7167.5|7161.5|7167.5|7161.5|7166.3|7160.3|1
1648485850000|2022-03-28 16:44:10|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1648485860000|2022-03-28 16:44:20|7168|7162|7167.8|7161.8|7168.3|7162.3|7167.8|7161.8|3
1648485870000|2022-03-28 16:44:30|7167.1|7161.1|7165.8|7159.8|7167.1|7161.1|7165.8|7159.8|3
1648485880000|2022-03-28 16:44:40|7166|7160|7167.2|7161.2|7167.2|7161.2|7165.8|7159.8|1
1648485890000|2022-03-28 16:44:50|7167.5|7161.5|7166.5|7160.5|7167.5|7161.5|7166|7160|1
1648485900000|2022-03-28 16:45:00|7166.3|7160.3|7165.3|7159.3|7166.3|7160.3|7164.8|7158.8|3
1648485910000|2022-03-28 16:45:10|7165.5|7159.5|7160.8|7154.8|7165.8|7159.8|7160.8|7154.8|2
1648485920000|2022-03-28 16:45:20|7160|7154|7161|7155|7161|7155|7160|7154|4
1648485930000|2022-03-28 16:45:30|7162.8|7156.8|7159.8|7153.8|7162.8|7156.8|7159.8|7153.8|10
1648485940000|2022-03-28 16:45:40|7160|7154|7156.8|7150.8|7160.3|7154.3|7156.8|7150.8|9
1648485950000|2022-03-28 16:45:50|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|1
1648485960000|2022-03-28 16:46:00|7156.7|7150.7|7156.3|7150.3|7156.7|7150.7|7156.3|7150.3|1
1648485970000|2022-03-28 16:46:10|7155.8|7149.8|7155.3|7149.3|7155.8|7149.8|7155.3|7149.3|1
1648485980000|2022-03-28 16:46:20|7155|7149|7154.5|7148.5|7155.3|7149.3|7154.3|7148.3|16
1648485990000|2022-03-28 16:46:30|7154.8|7148.8|7156.5|7150.5|7157|7151|7154.8|7148.8|5
1648486000000|2022-03-28 16:46:40|7157|7151|7156.3|7150.3|7157|7151|7156.3|7150.3|3
1648486010000|2022-03-28 16:46:50|7156.8|7150.8|7157|7151|7157|7151|7156.8|7150.8|1
1648486020000|2022-03-28 16:47:00|7156.8|7150.8|7156.3|7150.3|7157|7151|7156.3|7150.3|2
1648486030000|2022-03-28 16:47:10|7156.5|7150.5|7157.3|7151.3|7157.3|7151.3|7156.5|7150.5|4
1648486040000|2022-03-28 16:47:20|||||||||1
1648486050000|2022-03-28 16:47:30|7158.3|7152.3|7158.8|7152.8|7159|7153|7158.3|7152.3|5
1648486060000|2022-03-28 16:47:40|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|1
1648486070000|2022-03-28 16:47:50|7158.5|7152.5|7157.8|7151.8|7158.5|7152.5|7157.3|7151.3|5
1648486080000|2022-03-28 16:48:00|7157.5|7151.5|7156.8|7150.8|7157.8|7151.8|7156.8|7150.8|5
1648486090000|2022-03-28 16:48:10|||||||||5
1648486100000|2022-03-28 16:48:20|7157|7151|7157|7151|7157|7151|7157|7151|0
1648486110000|2022-03-28 16:48:30|7156.8|7150.8|7157|7151|7157|7151|7156.8|7150.8|2
1648486120000|2022-03-28 16:48:40|7156.8|7150.8|7155.8|7149.8|7156.8|7150.8|7155.8|7149.8|1
1648486140000|2022-03-28 16:49:00|7156.3|7150.3|7156|7150|7156.3|7150.3|7156|7150|3
1648486150000|2022-03-28 16:49:10|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|4
1648486160000|2022-03-28 16:49:20|7155|7149|7155|7149|7155|7149|7155|7149|1
1648486170000|2022-03-28 16:49:30|||||||||1
1648486180000|2022-03-28 16:49:40|7154.8|7148.8|7152.8|7146.8|7155|7149|7152.8|7146.8|100
1648486190000|2022-03-28 16:49:50|7152.3|7146.3|7155|7149|7155.3|7149.3|7152.3|7146.3|18
1648486200000|2022-03-28 16:50:00|7153.3|7147.3|7155.8|7149.8|7155.8|7149.8|7152.8|7146.8|47
1648486210000|2022-03-28 16:50:10|7156.5|7150.5|7157.3|7151.3|7157.3|7151.3|7156.3|7150.3|0
1648486220000|2022-03-28 16:50:20|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|2
1648486230000|2022-03-28 16:50:30|7156|7150|7155.2|7149.2|7156|7150|7155.2|7149.2|3
1648486240000|2022-03-28 16:50:40|7155.7|7149.7|7155.8|7149.8|7156.7|7150.7|7155.7|7149.7|4
1648486260000|2022-03-28 16:51:00|7155.3|7149.3|7156.3|7150.3|7156.3|7150.3|7155.3|7149.3|4
1648486280000|2022-03-28 16:51:20|7156.7|7150.7|7160.3|7154.3|7160.3|7154.3|7156.7|7150.7|10
1648486290000|2022-03-28 16:51:30|7160|7154|7160|7154|7160|7154|7160|7154|2
1648486300000|2022-03-28 16:51:40|7160.3|7154.3|7159|7153|7160.3|7154.3|7159|7153|4
1648486310000|2022-03-28 16:51:50|7158.8|7152.8|7158.3|7152.3|7159.8|7153.8|7158.3|7152.3|1
1648486320000|2022-03-28 16:52:00|7158.2|7152.2|7157.7|7151.7|7160.5|7154.5|7157.7|7151.7|8
1648486330000|2022-03-28 16:52:10|7158|7152|7160|7154|7160.2|7154.2|7158|7152|9
1648486340000|2022-03-28 16:52:20|7159.7|7153.7|7160|7154|7160|7154|7158.7|7152.7|15
1648486350000|2022-03-28 16:52:30|7160.2|7154.2|7160.2|7154.2|7160.7|7154.7|7160|7154|1
1648486360000|2022-03-28 16:52:40|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|1
1648486380000|2022-03-28 16:53:00|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7163|7157|4
1648486390000|2022-03-28 16:53:10|7162.7|7156.7|7162.2|7156.2|7162.7|7156.7|7162|7156|6
1648486400000|2022-03-28 16:53:20|7162|7156|7161.7|7155.7|7162|7156|7160.4|7154.4|15
1648486410000|2022-03-28 16:53:30|7162|7156|7163.7|7157.7|7163.7|7157.7|7160.9|7154.9|5
1648486420000|2022-03-28 16:53:40|7163.9|7157.9|7163.2|7157.2|7163.9|7157.9|7162.9|7156.9|3
1648486430000|2022-03-28 16:53:50|7162.7|7156.7|7163.7|7157.7|7163.7|7157.7|7162.7|7156.7|6
1648486440000|2022-03-28 16:54:00|7163.5|7157.5|7163.7|7157.7|7163.7|7157.7|7162.9|7156.9|2
1648486450000|2022-03-28 16:54:10|7162.9|7156.9|7163.7|7157.7|7163.7|7157.7|7162.9|7156.9|3
1648486460000|2022-03-28 16:54:20|7163.5|7157.5|7162.7|7156.7|7163.7|7157.7|7162.4|7156.4|3
1648486480000|2022-03-28 16:54:40|7162.2|7156.2|7162.7|7156.7|7163.2|7157.2|7162.2|7156.2|4
1648486490000|2022-03-28 16:54:50|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|0
1648486500000|2022-03-28 16:55:00|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|15
1648486510000|2022-03-28 16:55:10|7163.9|7157.9|7163.7|7157.7|7164.2|7158.2|7163.7|7157.7|0
1648486520000|2022-03-28 16:55:20|7163.2|7157.2|7162.7|7156.7|7163.2|7157.2|7162.7|7156.7|8
1648486530000|2022-03-28 16:55:30|||||||||1
1648486540000|2022-03-28 16:55:40|7162.4|7156.4|7159.4|7153.4|7162.7|7156.7|7159.4|7153.4|18
1648486550000|2022-03-28 16:55:50|7160.1|7154.1|7166|7160|7166|7160|7160.1|7154.1|56
1648486560000|2022-03-28 16:56:00|7169|7163|7170|7164|7170.8|7164.8|7168.5|7162.5|12
1648486570000|2022-03-28 16:56:10|7170.3|7164.3|7168.8|7162.8|7170.3|7164.3|7168.8|7162.8|5
1648486580000|2022-03-28 16:56:20|7168.3|7162.3|7167|7161|7168.3|7162.3|7166.8|7160.8|1
1648486590000|2022-03-28 16:56:30|7166.6|7160.6|7166.3|7160.3|7166.6|7160.6|7166.3|7160.3|1
1648486610000|2022-03-28 16:56:50|7166.1|7160.1|7165.5|7159.5|7166.1|7160.1|7165.5|7159.5|1
1648486620000|2022-03-28 16:57:00|7165.8|7159.8|7168.3|7162.3|7168.8|7162.8|7165.8|7159.8|10
1648486630000|2022-03-28 16:57:10|7168.5|7162.5|7168|7162|7168.5|7162.5|7168|7162|2
1648486640000|2022-03-28 16:57:20|7167.8|7161.8|7168|7162|7168|7162|7167.8|7161.8|1
1648486660000|2022-03-28 16:57:40|7167.5|7161.5|7167.3|7161.3|7167.5|7161.5|7165.8|7159.8|6
1648486670000|2022-03-28 16:57:50|7166.8|7160.8|7165.3|7159.3|7167|7161|7165.3|7159.3|1
1648486680000|2022-03-28 16:58:00|7166.1|7160.1|7167|7161|7167|7161|7166.1|7160.1|7
1648486690000|2022-03-28 16:58:10|7166.8|7160.8|7167|7161|7167|7161|7166.8|7160.8|0
1648486700000|2022-03-28 16:58:20|7166.5|7160.5|7167.5|7161.5|7167.5|7161.5|7166.5|7160.5|2
1648486710000|2022-03-28 16:58:30|7167.3|7161.3|7167|7161|7167.3|7161.3|7167|7161|3
1648486720000|2022-03-28 16:58:40|7167.5|7161.5|7167|7161|7167.5|7161.5|7167|7161|1
1648486730000|2022-03-28 16:58:50|7167.3|7161.3|7171.3|7165.3|7171.3|7165.3|7167.3|7161.3|8
1648486740000|2022-03-28 16:59:00|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7169.5|7163.5|7
1648486750000|2022-03-28 16:59:10|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.5|7164.5|2
1648486760000|2022-03-28 16:59:20|7171.5|7165.5|7176.2|7170.2|7176.7|7170.7|7171.5|7165.5|11
1648486770000|2022-03-28 16:59:30|7175.8|7169.8|7174.5|7168.5|7175.8|7169.8|7174.5|7168.5|14
1648486780000|2022-03-28 16:59:40|7174|7168|7174|7168|7174.5|7168.5|7174|7168|5
1648486790000|2022-03-28 16:59:50|7173.5|7167.5|7173|7167|7173.5|7167.5|7173|7167|5
1648486800000|2022-03-28 17:00:00|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|1
1648486810000|2022-03-28 17:00:10|7172.7|7166.7|7171.3|7165.3|7172.7|7166.7|7171.3|7165.3|2
1648486820000|2022-03-28 17:00:20|7170.5|7164.5|7172|7166|7172|7166|7170.5|7164.5|5
1648486830000|2022-03-28 17:00:30|||||||||2
1648486840000|2022-03-28 17:00:40|7171.5|7165.5|7171.7|7165.7|7172|7166|7170.2|7164.2|4
1648486850000|2022-03-28 17:00:50|7172|7166|7172.5|7166.5|7172.5|7166.5|7171.7|7165.7|0
1648486860000|2022-03-28 17:01:00|7172.2|7166.2|7172|7166|7172.2|7166.2|7172|7166|1
1648486870000|2022-03-28 17:01:10|7171.7|7165.7|7172|7166|7172.5|7166.5|7171.5|7165.5|3
1648486880000|2022-03-28 17:01:20|7171.7|7165.7|7171.7|7165.7|7172|7166|7171.7|7165.7|0
1648486890000|2022-03-28 17:01:30|7172.8|7166.8|7171.8|7165.8|7172.8|7166.8|7171.5|7165.5|1
1648486900000|2022-03-28 17:01:40|7172|7166|7171|7165|7172|7166|7170.5|7164.5|4
1648486910000|2022-03-28 17:01:50|7171.3|7165.3|7171.8|7165.8|7171.8|7165.8|7171.3|7165.3|1
1648486920000|2022-03-28 17:02:00|7171.3|7165.3|7172.5|7166.5|7172.5|7166.5|7170.5|7164.5|8
1648486930000|2022-03-28 17:02:10|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7171.8|7165.8|0
1648486940000|2022-03-28 17:02:20|7171.8|7165.8|7173.3|7167.3|7173.8|7167.8|7171.8|7165.8|1
1648486950000|2022-03-28 17:02:30|7172.3|7166.3|7175|7169|7176|7170|7172|7166|6
1648487000000|2022-03-28 17:03:20|7175.8|7169.8|7176|7170|7176|7170|7175.8|7169.8|3
1648487010000|2022-03-28 17:03:30|7175.8|7169.8|7176.3|7170.3|7176.3|7170.3|7175.5|7169.5|3
1648487020000|2022-03-28 17:03:40|7175.7|7169.7|7175.5|7169.5|7176|7170|7175.5|7169.5|4
1648487030000|2022-03-28 17:03:50|||||||||2
1648487040000|2022-03-28 17:04:00|7176|7170|7179.3|7173.3|7179.3|7173.3|7176|7170|10
1648487050000|2022-03-28 17:04:10|7179.8|7173.8|7179.3|7173.3|7179.8|7173.8|7179|7173|2
1648487060000|2022-03-28 17:04:20|7179|7173|7178.5|7172.5|7179.3|7173.3|7177.8|7171.8|3
1648487070000|2022-03-28 17:04:30|7178|7172|7177.3|7171.3|7178|7172|7177|7171|4
1648487080000|2022-03-28 17:04:40|7176.8|7170.8|7176.8|7170.8|7177.8|7171.8|7176.3|7170.3|3
1648487090000|2022-03-28 17:04:50|7176.3|7170.3|7177.8|7171.8|7178|7172|7176.3|7170.3|1
1648487100000|2022-03-28 17:05:00|7177.5|7171.5|7177.3|7171.3|7177.5|7171.5|7177.3|7171.3|0
1648487110000|2022-03-28 17:05:10|7178|7172|7178.5|7172.5|7179.2|7173.2|7178|7172|6
1648487120000|2022-03-28 17:05:20|7178.3|7172.3|7178.5|7172.5|7178.7|7172.7|7178.3|7172.3|3
1648487130000|2022-03-28 17:05:30|7179|7173|7178.5|7172.5|7179|7173|7178.3|7172.3|2
1648487140000|2022-03-28 17:05:40|7178.3|7172.3|7178.2|7172.2|7178.7|7172.7|7178.2|7172.2|2
1648487150000|2022-03-28 17:05:50|7178.5|7172.5|7176.2|7170.2|7178.5|7172.5|7176.2|7170.2|8
1648487160000|2022-03-28 17:06:00|7175.8|7169.8|7174|7168|7175.8|7169.8|7174|7168|6
1648487170000|2022-03-28 17:06:10|7174.7|7168.7|7173.5|7167.5|7174.7|7168.7|7173|7167|7
1648487180000|2022-03-28 17:06:20|7173.7|7167.7|7173.2|7167.2|7174.2|7168.2|7173.2|7167.2|5
1648487190000|2022-03-28 17:06:30|7173.5|7167.5|7174.2|7168.2|7174.2|7168.2|7173.5|7167.5|0
1648487200000|2022-03-28 17:06:40|7174|7168|7173.5|7167.5|7174|7168|7173.2|7167.2|0
1648487210000|2022-03-28 17:06:50|7173.7|7167.7|7174.5|7168.5|7174.5|7168.5|7173.7|7167.7|3
1648487220000|2022-03-28 17:07:00|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|2
1648487230000|2022-03-28 17:07:10|7174.5|7168.5|7173.5|7167.5|7174.5|7168.5|7173.5|7167.5|0
1648487240000|2022-03-28 17:07:20|7173.2|7167.2|7173.5|7167.5|7174.2|7168.2|7173|7167|3
1648487250000|2022-03-28 17:07:30|7173.7|7167.7|7173.2|7167.2|7173.7|7167.7|7173.2|7167.2|2
1648487260000|2022-03-28 17:07:40|7173|7167|7167.2|7161.2|7173|7167|7166.2|7160.2|32
1648487270000|2022-03-28 17:07:50|7167|7161|7169.7|7163.7|7170|7164|7167|7161|9
1648487280000|2022-03-28 17:08:00|7170|7164|7170|7164|7170|7164|7170|7164|9
1648487290000|2022-03-28 17:08:10|7171|7165|7169.5|7163.5|7171.5|7165.5|7169.5|7163.5|10
1648487300000|2022-03-28 17:08:20|7169|7163|7168|7162|7169|7163|7168|7162|1
1648487310000|2022-03-28 17:08:30|7168.5|7162.5|7169|7163|7169.2|7163.2|7167.7|7161.7|4
1648487320000|2022-03-28 17:08:40|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|1
1648487330000|2022-03-28 17:08:50|7167.5|7161.5|7167.7|7161.7|7168|7162|7167.5|7161.5|1
1648487340000|2022-03-28 17:09:00|7167|7161|7166.5|7160.5|7167|7161|7166.5|7160.5|2
1648487350000|2022-03-28 17:09:10|7167|7161|7165|7159|7167|7161|7165|7159|3
1648487360000|2022-03-28 17:09:20|7165.2|7159.2|7163.5|7157.5|7165.2|7159.2|7163.5|7157.5|3
1648487370000|2022-03-28 17:09:30|7163.2|7157.2|7161.7|7155.7|7163.2|7157.2|7161.7|7155.7|1
1648487380000|2022-03-28 17:09:40|7162|7156|7161.7|7155.7|7162|7156|7161.7|7155.7|0
1648487390000|2022-03-28 17:09:50|7161.5|7155.5|7161.5|7155.5|7161.5|7155.5|7161.5|7155.5|0
1648487400000|2022-03-28 17:10:00|7160.5|7154.5|7163.7|7157.7|7163.7|7157.7|7160.2|7154.2|4
1648487410000|2022-03-28 17:10:10|7164.2|7158.2|7163.7|7157.7|7164.2|7158.2|7163.7|7157.7|0
1648487420000|2022-03-28 17:10:20|7164.2|7158.2|7163.5|7157.5|7164.2|7158.2|7162.2|7156.2|3
1648487430000|2022-03-28 17:10:30|7162.7|7156.7|7163.5|7157.5|7163.5|7157.5|7162.5|7156.5|0
1648487440000|2022-03-28 17:10:40|7163.7|7157.7|7162.2|7156.2|7163.7|7157.7|7162.2|7156.2|1
1648487450000|2022-03-28 17:10:50|7162|7156|7160.5|7154.5|7162|7156|7160.5|7154.5|2
1648487460000|2022-03-28 17:11:00|7160.2|7154.2|7161.2|7155.2|7161.2|7155.2|7160|7154|4
1648487470000|2022-03-28 17:11:10|7161|7155|7161.2|7155.2|7161.2|7155.2|7161|7155|0
1648487480000|2022-03-28 17:11:20|7161|7155|7159.7|7153.7|7161|7155|7159.7|7153.7|1
1648487490000|2022-03-28 17:11:30|7160|7154|7160.7|7154.7|7161|7155|7160|7154|0
1648487500000|2022-03-28 17:11:40|7160.5|7154.5|7161.2|7155.2|7161.2|7155.2|7160.2|7154.2|0
1648487510000|2022-03-28 17:11:50|7161.8|7155.8|7161.5|7155.5|7162.2|7156.2|7161.5|7155.5|5
1648487520000|2022-03-28 17:12:00|7160|7154|7160|7154|7160.2|7154.2|7159.5|7153.5|0
1648487530000|2022-03-28 17:12:10|7159.5|7153.5|7159.7|7153.7|7159.7|7153.7|7159.2|7153.2|4
1648487540000|2022-03-28 17:12:20|7159.2|7153.2|7161.5|7155.5|7161.7|7155.7|7159.2|7153.2|8
1648487550000|2022-03-28 17:12:30|7162|7156|7163.5|7157.5|7163.5|7157.5|7162|7156|4
1648487560000|2022-03-28 17:12:40|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|4
1648487570000|2022-03-28 17:12:50|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|1
1648487580000|2022-03-28 17:13:00|7164.7|7158.7|7163.2|7157.2|7164.7|7158.7|7163.2|7157.2|4
1648487590000|2022-03-28 17:13:10|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|0
1648487600000|2022-03-28 17:13:20|7159.7|7153.7|7158.7|7152.7|7159.7|7153.7|7158.7|7152.7|2
1648487610000|2022-03-28 17:13:30|7159.2|7153.2|7155.2|7149.2|7159.2|7153.2|7155.2|7149.2|18
1648487620000|2022-03-28 17:13:40|7154.7|7148.7|7150.5|7144.5|7154.7|7148.7|7150.5|7144.5|4
1648487630000|2022-03-28 17:13:50|7150.2|7144.2|7149.7|7143.7|7150.2|7144.2|7149|7143|3
1648487640000|2022-03-28 17:14:00|7149.5|7143.5|7145|7139|7149.7|7143.7|7143.8|7137.8|24
1648487650000|2022-03-28 17:14:10|7145.3|7139.3|7148.1|7142.1|7148.5|7142.5|7144.1|7138.1|21
1648487660000|2022-03-28 17:14:20|7147.3|7141.3|7147.1|7141.1|7147.3|7141.3|7146.1|7140.1|3
1648487670000|2022-03-28 17:14:30|7147.3|7141.3|7149.8|7143.8|7149.8|7143.8|7147.1|7141.1|5
1648487680000|2022-03-28 17:14:40|7150|7144|7150.1|7144.1|7150.3|7144.3|7149.8|7143.8|1
1648487690000|2022-03-28 17:14:50|7150.3|7144.3|7150.8|7144.8|7151.6|7145.6|7150.3|7144.3|5
1648487700000|2022-03-28 17:15:00|7150.1|7144.1|7148.6|7142.6|7150.3|7144.3|7147.8|7141.8|3
1648487710000|2022-03-28 17:15:10|7149.1|7143.1|7148.3|7142.3|7149.6|7143.6|7148.3|7142.3|3
1648487720000|2022-03-28 17:15:20|7148.6|7142.6|7147.8|7141.8|7149.1|7143.1|7147.8|7141.8|3
1648487730000|2022-03-28 17:15:30|7148.3|7142.3|7147.8|7141.8|7148.3|7142.3|7147.6|7141.6|2
1648487740000|2022-03-28 17:15:40|7148|7142|7148|7142|7148|7142|7148|7142|0
1648487750000|2022-03-28 17:15:50|7148.3|7142.3|7147.8|7141.8|7148.3|7142.3|7147.8|7141.8|1
1648487760000|2022-03-28 17:16:00|7147.6|7141.6|7148.8|7142.8|7148.8|7142.8|7147.6|7141.6|2
1648487770000|2022-03-28 17:16:10|7149.3|7143.3|7148|7142|7149.3|7143.3|7147.8|7141.8|14
1648487780000|2022-03-28 17:16:20|7147.5|7141.5|7146.9|7140.9|7149.3|7143.3|7146.2|7140.2|16
1648487790000|2022-03-28 17:16:30|7147.5|7141.5|7147|7141|7147.5|7141.5|7146.9|7140.9|2
1648487800000|2022-03-28 17:16:40|7147.2|7141.2|7147.4|7141.4|7148.4|7142.4|7147.2|7141.2|5
1648487810000|2022-03-28 17:16:50|7148.4|7142.4|7148.9|7142.9|7148.9|7142.9|7148.4|7142.4|4
1648487820000|2022-03-28 17:17:00|7149.2|7143.2|7148.9|7142.9|7150.4|7144.4|7148.9|7142.9|3
1648487830000|2022-03-28 17:17:10|7148.7|7142.7|7148.9|7142.9|7148.9|7142.9|7148.7|7142.7|0
1648487850000|2022-03-28 17:17:30|7149.7|7143.7|7150.4|7144.4|7151.2|7145.2|7149.7|7143.7|3
1648487860000|2022-03-28 17:17:40|7151.4|7145.4|7151.2|7145.2|7151.4|7145.4|7150.7|7144.7|3
1648487870000|2022-03-28 17:17:50|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|7150|7144|3
1648487880000|2022-03-28 17:18:00|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|0
1648487890000|2022-03-28 17:18:10|7151.5|7145.5|7151.7|7145.7|7151.7|7145.7|7151.5|7145.5|0
1648487900000|2022-03-28 17:18:20|7152.3|7146.3|7152|7146|7152.7|7146.7|7152|7146|4
1648487910000|2022-03-28 17:18:30|7151.7|7145.7|7151|7145|7152|7146|7150.8|7144.8|8
1648487930000|2022-03-28 17:18:50|||||||||1
1648487940000|2022-03-28 17:19:00|7151.2|7145.2|7152|7146|7152|7146|7151.2|7145.2|0
1648487950000|2022-03-28 17:19:10|7151.8|7145.8|7151.2|7145.2|7151.8|7145.8|7151.2|7145.2|0
1648487960000|2022-03-28 17:19:20|7151.5|7145.5|7152.2|7146.2|7152.3|7146.3|7151.5|7145.5|0
1648487970000|2022-03-28 17:19:30|7152.5|7146.5|7152|7146|7152.5|7146.5|7152|7146|0
1648487990000|2022-03-28 17:19:50|7152.2|7146.2|7152.2|7146.2|7153|7147|7152.2|7146.2|6
1648488000000|2022-03-28 17:20:00|7152|7146|7152.2|7146.2|7152.2|7146.2|7152|7146|0
1648488010000|2022-03-28 17:20:10|7152.5|7146.5|7152.7|7146.7|7152.7|7146.7|7152.5|7146.5|0
1648488020000|2022-03-28 17:20:20|7152.5|7146.5|7152.2|7146.2|7152.7|7146.7|7152|7146|2
1648488040000|2022-03-28 17:20:40|7152.7|7146.7|7154|7148|7154|7148|7152.5|7146.5|3
1648488050000|2022-03-28 17:20:50|7153.2|7147.2|7153.7|7147.7|7154|7148|7153.2|7147.2|1
1648488060000|2022-03-28 17:21:00|7153.5|7147.5|7150.7|7144.7|7153.5|7147.5|7150.7|7144.7|1
1648488070000|2022-03-28 17:21:10|7150.2|7144.2|7151|7145|7151|7145|7150.2|7144.2|0
1648488080000|2022-03-28 17:21:20|7152|7146|7152|7146|7152|7146|7152|7146|1
1648488090000|2022-03-28 17:21:30|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|0
1648488100000|2022-03-28 17:21:40|7151|7145|7150.7|7144.7|7151|7145|7150.7|7144.7|0
1648488110000|2022-03-28 17:21:50|7150.2|7144.2|7150|7144|7150.2|7144.2|7150|7144|1
1648488120000|2022-03-28 17:22:00|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|0
1648488130000|2022-03-28 17:22:10|7151.5|7145.5|7152|7146|7152.5|7146.5|7151|7145|4
1648488140000|2022-03-28 17:22:20|||||||||1
1648488150000|2022-03-28 17:22:30|7152.2|7146.2|7154.4|7148.4|7154.5|7148.5|7152|7146|10
1648488160000|2022-03-28 17:22:40|||||||||3
1648488170000|2022-03-28 17:22:50|7154.9|7148.9|7154.4|7148.4|7156.2|7150.2|7154.4|7148.4|3
1648488180000|2022-03-28 17:23:00|7154.7|7148.7|7152.4|7146.4|7155.2|7149.2|7152.4|7146.4|10
1648488190000|2022-03-28 17:23:10|7152.7|7146.7|7152.4|7146.4|7152.7|7146.7|7152.4|7146.4|2
1648488200000|2022-03-28 17:23:20|7152.7|7146.7|7152.2|7146.2|7153.4|7147.4|7152.2|7146.2|3
1648488210000|2022-03-28 17:23:30|7152.4|7146.4|7151.7|7145.7|7152.4|7146.4|7151.7|7145.7|1
1648488220000|2022-03-28 17:23:40|7151.2|7145.2|7149.2|7143.2|7152.2|7146.2|7149.2|7143.2|5
1648488230000|2022-03-28 17:23:50|7148.9|7142.9|7149.2|7143.2|7149.9|7143.9|7148.9|7142.9|4
1648488240000|2022-03-28 17:24:00|7148.7|7142.7|7148.7|7142.7|7149.2|7143.2|7148.7|7142.7|1
1648488250000|2022-03-28 17:24:10|7148.9|7142.9|7149.7|7143.7|7150.2|7144.2|7148.9|7142.9|4
1648488260000|2022-03-28 17:24:20|7150.2|7144.2|7150.7|7144.7|7150.7|7144.7|7150.2|7144.2|13
1648488270000|2022-03-28 17:24:30|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7150.2|7144.2|3
1648488280000|2022-03-28 17:24:40|||||||||1
1648488290000|2022-03-28 17:24:50|7151.7|7145.7|7152.2|7146.2|7152.2|7146.2|7151.7|7145.7|5
1648488300000|2022-03-28 17:25:00|7151.9|7145.9|7152.4|7146.4|7152.9|7146.9|7151.4|7145.4|2
1648488310000|2022-03-28 17:25:10|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|0
1648488320000|2022-03-28 17:25:20|7151.9|7145.9|7153.4|7147.4|7153.9|7147.9|7151.9|7145.9|4
1648488330000|2022-03-28 17:25:30|7153.2|7147.2|7153.2|7147.2|7153.4|7147.4|7152.7|7146.7|4
1648488340000|2022-03-28 17:25:40|7154.2|7148.2|7152.7|7146.7|7154.2|7148.2|7152.4|7146.4|10
1648488350000|2022-03-28 17:25:50|7152.4|7146.4|7152.2|7146.2|7152.7|7146.7|7151.9|7145.9|2
1648488360000|2022-03-28 17:26:00|7152.4|7146.4|7152.7|7146.7|7152.7|7146.7|7152.2|7146.2|2
1648488380000|2022-03-28 17:26:20|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|0
1648488390000|2022-03-28 17:26:30|7150.9|7144.9|7151.2|7145.2|7151.2|7145.2|7150.9|7144.9|3
1648488400000|2022-03-28 17:26:40|7152.2|7146.2|7151.9|7145.9|7152.2|7146.2|7151.2|7145.2|3
1648488410000|2022-03-28 17:26:50|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|0
1648488420000|2022-03-28 17:27:00|7151.4|7145.4|7151.7|7145.7|7151.9|7145.9|7150.7|7144.7|7
1648488430000|2022-03-28 17:27:10|7151.4|7145.4|7151.7|7145.7|7151.7|7145.7|7151.2|7145.2|8
1648488440000|2022-03-28 17:27:20|7151.4|7145.4|7151.2|7145.2|7151.4|7145.4|7151.2|7145.2|3
1648488470000|2022-03-28 17:27:50|7150.4|7144.4|7151.2|7145.2|7151.2|7145.2|7150.4|7144.4|1
1648488480000|2022-03-28 17:28:00|7150.4|7144.4|7150.9|7144.9|7150.9|7144.9|7150.4|7144.4|0
1648488490000|2022-03-28 17:28:10|7152.4|7146.4|7151.9|7145.9|7152.4|7146.4|7151.9|7145.9|2
1648488500000|2022-03-28 17:28:20|7150.9|7144.9|7151.2|7145.2|7151.4|7145.4|7150.9|7144.9|2
1648488510000|2022-03-28 17:28:30|7150.9|7144.9|7151.2|7145.2|7151.9|7145.9|7150.9|7144.9|0
1648488520000|2022-03-28 17:28:40|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|2
1648488530000|2022-03-28 17:28:50|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|0
1648488540000|2022-03-28 17:29:00|7151.5|7145.5|7151.4|7145.4|7151.9|7145.9|7151.2|7145.2|4
1648488550000|2022-03-28 17:29:10|7151.2|7145.2|7151.4|7145.4|7151.4|7145.4|7151.2|7145.2|0
1648488560000|2022-03-28 17:29:20|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7151.9|7145.9|4
1648488570000|2022-03-28 17:29:30|7151.9|7145.9|7150.7|7144.7|7151.9|7145.9|7150.7|7144.7|0
1648488580000|2022-03-28 17:29:40|7150.9|7144.9|7153.6|7147.6|7153.6|7147.6|7150.7|7144.7|27
1648488590000|2022-03-28 17:29:50|7154.9|7148.9|7154.6|7148.6|7154.9|7148.9|7154.6|7148.6|5
1648488600000|2022-03-28 17:30:00|7154.4|7148.4|7156.9|7150.9|7156.9|7150.9|7154.4|7148.4|6
1648488610000|2022-03-28 17:30:10|7156.4|7150.4|7157.1|7151.1|7157.1|7151.1|7156.4|7150.4|2
1648488620000|2022-03-28 17:30:20|7156.9|7150.9|7155.6|7149.6|7156.9|7150.9|7155.4|7149.4|3
1648488630000|2022-03-28 17:30:30|7155.8|7149.8|7156.1|7150.1|7156.1|7150.1|7155.8|7149.8|0
1648488640000|2022-03-28 17:30:40|7155.9|7149.9|7155.6|7149.6|7156.1|7150.1|7155.6|7149.6|2
1648488650000|2022-03-28 17:30:50|7155.4|7149.4|7155.1|7149.1|7155.4|7149.4|7154.1|7148.1|12
1648488660000|2022-03-28 17:31:00|7154.9|7148.9|7157.1|7151.1|7157.1|7151.1|7154.6|7148.6|6
1648488670000|2022-03-28 17:31:10|7156.6|7150.6|7154.1|7148.1|7156.6|7150.6|7154.1|7148.1|5
1648488680000|2022-03-28 17:31:20|7155.1|7149.1|7153.4|7147.4|7155.1|7149.1|7153.4|7147.4|0
1648488690000|2022-03-28 17:31:30|7153.6|7147.6|7154.4|7148.4|7154.4|7148.4|7153.6|7147.6|1
1648488700000|2022-03-28 17:31:40|7153.1|7147.1|7153.6|7147.6|7153.9|7147.9|7151.9|7145.9|6
1648488710000|2022-03-28 17:31:50|7153.4|7147.4|7152.4|7146.4|7153.4|7147.4|7152.4|7146.4|0
1648488720000|2022-03-28 17:32:00|||||||||1
1648488730000|2022-03-28 17:32:10|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7151.9|7145.9|1
1648488740000|2022-03-28 17:32:20|7151.9|7145.9|7152.6|7146.6|7153.1|7147.1|7151.9|7145.9|2
1648488750000|2022-03-28 17:32:30|7152.4|7146.4|7152.1|7146.1|7152.4|7146.4|7151.6|7145.6|6
1648488770000|2022-03-28 17:32:50|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|10
1648488780000|2022-03-28 17:33:00|7153.1|7147.1|7152.1|7146.1|7154.1|7148.1|7152.1|7146.1|10
1648488790000|2022-03-28 17:33:10|7148.4|7142.4|7148.1|7142.1|7148.4|7142.4|7148.1|7142.1|61
1648488800000|2022-03-28 17:33:20|7147.6|7141.6|7147.8|7141.8|7148.6|7142.6|7147.6|7141.6|9
1648488810000|2022-03-28 17:33:30|7148.6|7142.6|7147.6|7141.6|7148.8|7142.8|7147.6|7141.6|5
1648488820000|2022-03-28 17:33:40|7147.1|7141.1|7143.8|7137.8|7147.6|7141.6|7143.8|7137.8|7
1648488830000|2022-03-28 17:33:50|7142.3|7136.3|7142.3|7136.3|7143.6|7137.6|7141.6|7135.6|11
1648488840000|2022-03-28 17:34:00|7142.6|7136.6|7143.1|7137.1|7143.3|7137.3|7142.6|7136.6|2
1648488850000|2022-03-28 17:34:10|7143.3|7137.3|7143.8|7137.8|7143.8|7137.8|7141.8|7135.8|5
1648488860000|2022-03-28 17:34:20|7145.3|7139.3|7144.8|7138.8|7145.3|7139.3|7144.3|7138.3|3
1648488870000|2022-03-28 17:34:30|7145.3|7139.3|7146.1|7140.1|7146.3|7140.3|7145.3|7139.3|8
1648488880000|2022-03-28 17:34:40|7146.3|7140.3|7145.6|7139.6|7146.6|7140.6|7145.6|7139.6|1
1648488890000|2022-03-28 17:34:50|7145.1|7139.1|7145.1|7139.1|7145.6|7139.6|7145.1|7139.1|6
1648488900000|2022-03-28 17:35:00|7145.6|7139.6|7148.6|7142.6|7148.6|7142.6|7144.8|7138.8|6
1648488910000|2022-03-28 17:35:10|7148.3|7142.3|7149.1|7143.1|7149.1|7143.1|7148.3|7142.3|1
1648488920000|2022-03-28 17:35:20|7149.5|7143.5|7149.6|7143.6|7149.8|7143.8|7149.3|7143.3|5
1648488930000|2022-03-28 17:35:30|7149.3|7143.3|7150.6|7144.6|7150.6|7144.6|7149.3|7143.3|6
1648488940000|2022-03-28 17:35:40|7150.1|7144.1|7151.1|7145.1|7151.1|7145.1|7150.1|7144.1|1
1648488950000|2022-03-28 17:35:50|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|9
1648488960000|2022-03-28 17:36:00|7150.3|7144.3|7149.3|7143.3|7150.3|7144.3|7148.6|7142.6|6
1648488980000|2022-03-28 17:36:20|7149|7143|7152.5|7146.5|7152.5|7146.5|7148.5|7142.5|15
1648488990000|2022-03-28 17:36:30|7152.3|7146.3|7152.5|7146.5|7153|7147|7151.7|7145.7|0
1648489000000|2022-03-28 17:36:40|7152.3|7146.3|7152|7146|7152.3|7146.3|7151.5|7145.5|2
1648489010000|2022-03-28 17:36:50|7152.5|7146.5|7152.8|7146.8|7152.8|7146.8|7152.5|7146.5|2
1648489020000|2022-03-28 17:37:00|7153.3|7147.3|7154.3|7148.3|7154.3|7148.3|7153.3|7147.3|6
1648489030000|2022-03-28 17:37:10|7154.5|7148.5|7155.8|7149.8|7155.8|7149.8|7154.5|7148.5|2
1648489040000|2022-03-28 17:37:20|7156.3|7150.3|7154.8|7148.8|7156.3|7150.3|7154.8|7148.8|1
1648489050000|2022-03-28 17:37:30|7154.5|7148.5|7154.5|7148.5|7154.8|7148.8|7154.5|7148.5|5
1648489060000|2022-03-28 17:37:40|7154.7|7148.7|7156.5|7150.5|7156.5|7150.5|7154.7|7148.7|5
1648489070000|2022-03-28 17:37:50|7156|7150|7155.7|7149.7|7156|7150|7155.7|7149.7|1
1648489080000|2022-03-28 17:38:00|7155.5|7149.5|7155.5|7149.5|7156|7150|7154.2|7148.2|2
1648489090000|2022-03-28 17:38:10|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|1
1648489100000|2022-03-28 17:38:20|7156.2|7150.2|7156.7|7150.7|7156.7|7150.7|7156.2|7150.2|1
1648489110000|2022-03-28 17:38:30|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|0
1648489120000|2022-03-28 17:38:40|7156.4|7150.4|7158.6|7152.6|7159.1|7153.1|7156.4|7150.4|30
1648489130000|2022-03-28 17:38:50|7158.2|7152.2|7157.6|7151.6|7158.2|7152.2|7157.6|7151.6|2
1648489140000|2022-03-28 17:39:00|7156.6|7150.6|7154.6|7148.6|7157.6|7151.6|7154.6|7148.6|3
1648489150000|2022-03-28 17:39:10|7154.9|7148.9|7153.7|7147.7|7155.2|7149.2|7153.7|7147.7|9
1648489160000|2022-03-28 17:39:20|7153.9|7147.9|7152.9|7146.9|7154.4|7148.4|7152.9|7146.9|5
1648489170000|2022-03-28 17:39:30|7152.6|7146.6|7151.7|7145.7|7153.2|7147.2|7151.7|7145.7|8
1648489180000|2022-03-28 17:39:40|7152.2|7146.2|7151|7145|7152.2|7146.2|7150.2|7144.2|4
1648489190000|2022-03-28 17:39:50|7151.5|7145.5|7153.7|7147.7|7154|7148|7151.5|7145.5|5
1648489200000|2022-03-28 17:40:00|7153.4|7147.4|7153.7|7147.7|7153.7|7147.7|7152.9|7146.9|23
1648489210000|2022-03-28 17:40:10|7153.4|7147.4|7154.5|7148.5|7154.7|7148.7|7153.4|7147.4|3
1648489220000|2022-03-28 17:40:20|7155|7149|7155.5|7149.5|7156|7150|7155|7149|7
1648489230000|2022-03-28 17:40:30|7155|7149|7153.7|7147.7|7155.2|7149.2|7153.7|7147.7|7
1648489240000|2022-03-28 17:40:40|7154.2|7148.2|7153.7|7147.7|7154.4|7148.4|7153.4|7147.4|1
1648489250000|2022-03-28 17:40:50|7153.9|7147.9|7154.2|7148.2|7155.4|7149.4|7153.2|7147.2|7
1648489260000|2022-03-28 17:41:00|7154.4|7148.4|7152.4|7146.4|7154.4|7148.4|7152.4|7146.4|6
1648489270000|2022-03-28 17:41:10|7152.9|7146.9|7152.9|7146.9|7153.4|7147.4|7152.1|7146.1|6
1648489280000|2022-03-28 17:41:20|7153.4|7147.4|7153.6|7147.6|7153.6|7147.6|7153.1|7147.1|1
1648489290000|2022-03-28 17:41:30|7153.4|7147.4|7153.4|7147.4|7153.6|7147.6|7152.9|7146.9|2
1648489300000|2022-03-28 17:41:40|7153.1|7147.1|7153.4|7147.4|7153.4|7147.4|7153.1|7147.1|3
1648489310000|2022-03-28 17:41:50|7153.1|7147.1|7152.9|7146.9|7153.4|7147.4|7152.9|7146.9|1
1648489320000|2022-03-28 17:42:00|7153.4|7147.4|7153.9|7147.9|7153.9|7147.9|7153.4|7147.4|15
1648489330000|2022-03-28 17:42:10|||||||||8
1648489340000|2022-03-28 17:42:20|7153.1|7147.1|7152.9|7146.9|7153.4|7147.4|7152.9|7146.9|14
1648489350000|2022-03-28 17:42:30|7153.1|7147.1|7156.4|7150.4|7156.4|7150.4|7153.1|7147.1|9
1648489360000|2022-03-28 17:42:40|7156.9|7150.9|7156.4|7150.4|7156.9|7150.9|7155.6|7149.6|26
1648489370000|2022-03-28 17:42:50|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|1
1648489380000|2022-03-28 17:43:00|7156.4|7150.4|7155.9|7149.9|7156.4|7150.4|7155.9|7149.9|2
1648489390000|2022-03-28 17:43:10|7156.1|7150.1|7154.6|7148.6|7156.4|7150.4|7154.6|7148.6|2
1648489400000|2022-03-28 17:43:20|7154.4|7148.4|7153.7|7147.7|7154.9|7148.9|7153.7|7147.7|6
1648489410000|2022-03-28 17:43:30|7153.9|7147.9|7156.4|7150.4|7157.4|7151.4|7153.9|7147.9|9
1648489420000|2022-03-28 17:43:40|7158.9|7152.9|7159.2|7153.2|7159.2|7153.2|7158.7|7152.7|11
1648489430000|2022-03-28 17:43:50|7158.7|7152.7|7158.7|7152.7|7158.9|7152.9|7158.4|7152.4|3
1648489440000|2022-03-28 17:44:00|7159.7|7153.7|7158|7152|7159.9|7153.9|7158|7152|5
1648489450000|2022-03-28 17:44:10|7158.2|7152.2|7158.2|7152.2|7159.2|7153.2|7158.2|7152.2|7
1648489460000|2022-03-28 17:44:20|7157.2|7151.2|7157.7|7151.7|7157.7|7151.7|7157.2|7151.2|3
1648489470000|2022-03-28 17:44:30|7158|7152|7157|7151|7158|7152|7157|7151|2
1648489480000|2022-03-28 17:44:40|7156.4|7150.4|7157.2|7151.2|7157.2|7151.2|7155.9|7149.9|4
1648489490000|2022-03-28 17:44:50|7157.4|7151.4|7159.9|7153.9|7159.9|7153.9|7157.4|7151.4|7
1648489500000|2022-03-28 17:45:00|7159.4|7153.4|7157.2|7151.2|7159.9|7153.9|7156.9|7150.9|21
1648489510000|2022-03-28 17:45:10|7157.4|7151.4|7159.5|7153.5|7159.5|7153.5|7157.4|7151.4|8
1648489520000|2022-03-28 17:45:20|7156.5|7150.5|7155.6|7149.6|7159|7153|7155.1|7149.1|21
1648489530000|2022-03-28 17:45:30|7155.4|7149.4|7155.6|7149.6|7156.1|7150.1|7155.4|7149.4|4
1648489540000|2022-03-28 17:45:40|||||||||1
1648489550000|2022-03-28 17:45:50|7156.9|7150.9|7158.2|7152.2|7158.2|7152.2|7156.9|7150.9|6
1648489560000|2022-03-28 17:46:00|7157.9|7151.9|7158.2|7152.2|7158.2|7152.2|7157.9|7151.9|1
1648489570000|2022-03-28 17:46:10|7157.9|7151.9|7158.2|7152.2|7158.2|7152.2|7157.9|7151.9|0
1648489580000|2022-03-28 17:46:20|7158.4|7152.4|7158.4|7152.4|7158.9|7152.9|7157.9|7151.9|2
1648489590000|2022-03-28 17:46:30|7158.7|7152.7|7159.2|7153.2|7159.7|7153.7|7158.7|7152.7|6
1648489600000|2022-03-28 17:46:40|7159.4|7153.4|7158.9|7152.9|7159.7|7153.7|7158.1|7152.1|6
1648489610000|2022-03-28 17:46:50|7158.2|7152.2|7159.2|7153.2|7159.2|7153.2|7158.2|7152.2|2
1648489620000|2022-03-28 17:47:00|7158.7|7152.7|7161.9|7155.9|7161.9|7155.9|7158.7|7152.7|1
1648489630000|2022-03-28 17:47:10|7162.2|7156.2|7163.4|7157.4|7163.9|7157.9|7162.2|7156.2|13
1648489640000|2022-03-28 17:47:20|7163.2|7157.2|7165.2|7159.2|7165.7|7159.7|7163.2|7157.2|21
1648489650000|2022-03-28 17:47:30|7164.5|7158.5|7164|7158|7164.7|7158.7|7164|7158|8
1648489660000|2022-03-28 17:47:40|7164.5|7158.5|7164.2|7158.2|7165.2|7159.2|7164.2|7158.2|10
1648489670000|2022-03-28 17:47:50|7164|7158|7164.5|7158.5|7164.5|7158.5|7163.7|7157.7|1
1648489680000|2022-03-28 17:48:00|7164.7|7158.7|7165.7|7159.7|7165.7|7159.7|7164.5|7158.5|3
1648489690000|2022-03-28 17:48:10|7165.5|7159.5|7166|7160|7166|7160|7165.2|7159.2|2
1648489700000|2022-03-28 17:48:20|7166.2|7160.2|7164.2|7158.2|7166.2|7160.2|7164|7158|2
1648489710000|2022-03-28 17:48:30|7164.5|7158.5|7164|7158|7164.5|7158.5|7164|7158|1
1648489720000|2022-03-28 17:48:40|7164.3|7158.3|7164|7158|7164.3|7158.3|7164|7158|1
1648489730000|2022-03-28 17:48:50|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|5
1648489740000|2022-03-28 17:49:00|7164|7158|7162.9|7156.9|7164.8|7158.8|7162.5|7156.5|6
1648489760000|2022-03-28 17:49:20|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|3
1648489770000|2022-03-28 17:49:30|7162.4|7156.4|7162.2|7156.2|7165.4|7159.4|7162.2|7156.2|18
1648489780000|2022-03-28 17:49:40|7162.4|7156.4|7162.4|7156.4|7163.4|7157.4|7161.7|7155.7|9
1648489790000|2022-03-28 17:49:50|7163.6|7157.6|7162.7|7156.7|7163.6|7157.6|7162.7|7156.7|3
1648489800000|2022-03-28 17:50:00|7162.9|7156.9|7160.7|7154.7|7163.7|7157.7|7160.7|7154.7|6
1648489810000|2022-03-28 17:50:10|7161.7|7155.7|7159.7|7153.7|7161.7|7155.7|7159.7|7153.7|24
1648489820000|2022-03-28 17:50:20|7160.2|7154.2|7161.4|7155.4|7161.4|7155.4|7160.2|7154.2|0
1648489830000|2022-03-28 17:50:30|7161.2|7155.2|7161.7|7155.7|7161.7|7155.7|7161.2|7155.2|2
1648489840000|2022-03-28 17:50:40|7161.1|7155.1|7161.7|7155.7|7161.7|7155.7|7160.9|7154.9|0
1648489850000|2022-03-28 17:50:50|7162.2|7156.2|7161.8|7155.8|7162.2|7156.2|7160.8|7154.8|11
1648489860000|2022-03-28 17:51:00|7161.5|7155.5|7159.1|7153.1|7162.8|7156.8|7159.1|7153.1|6
1648489870000|2022-03-28 17:51:10|7160.6|7154.6|7162.3|7156.3|7162.3|7156.3|7160.3|7154.3|16
1648489880000|2022-03-28 17:51:20|7162.1|7156.1|7160.3|7154.3|7162.3|7156.3|7160.3|7154.3|0
1648489890000|2022-03-28 17:51:30|7160.6|7154.6|7156.9|7150.9|7160.6|7154.6|7156.9|7150.9|8
1648489900000|2022-03-28 17:51:40|7157.4|7151.4|7155.9|7149.9|7157.4|7151.4|7155.9|7149.9|7
1648489910000|2022-03-28 17:51:50|7156.2|7150.2|7157.2|7151.2|7157.2|7151.2|7156.2|7150.2|5
1648489920000|2022-03-28 17:52:00|7156.9|7150.9|7157.2|7151.2|7157.2|7151.2|7156.9|7150.9|1
1648489940000|2022-03-28 17:52:20|7154.7|7148.7|7152.7|7146.7|7157.2|7151.2|7152.7|7146.7|12
1648489950000|2022-03-28 17:52:30|7151.6|7145.6|7151.9|7145.9|7151.9|7145.9|7151.6|7145.6|3
1648489960000|2022-03-28 17:52:40|7152.9|7146.9|7151.2|7145.2|7153.2|7147.2|7151.2|7145.2|11
1648489970000|2022-03-28 17:52:50|7150.9|7144.9|7149.4|7143.4|7150.9|7144.9|7149.4|7143.4|4
1648489980000|2022-03-28 17:53:00|7149.9|7143.9|7151.9|7145.9|7152.2|7146.2|7149.9|7143.9|12
1648489990000|2022-03-28 17:53:10|7151.7|7145.7|7149.4|7143.4|7151.7|7145.7|7149.4|7143.4|13
1648490000000|2022-03-28 17:53:20|7149.7|7143.7|7149.4|7143.4|7149.9|7143.9|7148.9|7142.9|7
1648490010000|2022-03-28 17:53:30|7149.7|7143.7|7148.4|7142.4|7149.7|7143.7|7147.7|7141.7|9
1648490020000|2022-03-28 17:53:40|7148.2|7142.2|7147.7|7141.7|7148.2|7142.2|7147.7|7141.7|2
1648490030000|2022-03-28 17:53:50|7147.2|7141.2|7144.1|7138.1|7147.2|7141.2|7143.9|7137.9|18
1648490040000|2022-03-28 17:54:00|7144.4|7138.4|7146.1|7140.1|7147.4|7141.4|7144.4|7138.4|7
1648490050000|2022-03-28 17:54:10|7146.4|7140.4|7145.9|7139.9|7146.4|7140.4|7144.1|7138.1|16
1648490060000|2022-03-28 17:54:20|7145.8|7139.8|7148.3|7142.3|7148.6|7142.6|7145.6|7139.6|4
1648490070000|2022-03-28 17:54:30|7147.6|7141.6|7148.3|7142.3|7148.3|7142.3|7146.3|7140.3|12
1648490080000|2022-03-28 17:54:40|7148.6|7142.6|7148.3|7142.3|7148.6|7142.6|7148.3|7142.3|1
1648490090000|2022-03-28 17:54:50|7144|7138|7144.2|7138.2|7144.5|7138.5|7144|7138|4
1648490100000|2022-03-28 17:55:00|7144.5|7138.5|7145|7139|7145.2|7139.2|7144.5|7138.5|1
1648490110000|2022-03-28 17:55:10|7144.3|7138.3|7146.8|7140.8|7147.3|7141.3|7144.3|7138.3|4
1648490120000|2022-03-28 17:55:20|7146.3|7140.3|7145.8|7139.8|7146.8|7140.8|7145|7139|4
1648490130000|2022-03-28 17:55:30|7145.5|7139.5|7143.5|7137.5|7145.5|7139.5|7143.5|7137.5|1
1648490140000|2022-03-28 17:55:40|7142.8|7136.8|7143.3|7137.3|7143.3|7137.3|7142.8|7136.8|0
1648490150000|2022-03-28 17:55:50|7143.6|7137.6|7142.8|7136.8|7143.6|7137.6|7142.6|7136.6|27
1648490160000|2022-03-28 17:56:00|7141.8|7135.8|7143.4|7137.4|7143.6|7137.6|7141.6|7135.6|60
1648490170000|2022-03-28 17:56:10|7143.6|7137.6|7147.9|7141.9|7147.9|7141.9|7143.6|7137.6|8
1648490180000|2022-03-28 17:56:20|7147.4|7141.4|7148.1|7142.1|7148.1|7142.1|7147.4|7141.4|1
1648490190000|2022-03-28 17:56:30|7147.9|7141.9|7147.9|7141.9|7148.6|7142.6|7147.9|7141.9|0
1648490200000|2022-03-28 17:56:40|7145.4|7139.4|7142.2|7136.2|7145.4|7139.4|7141.7|7135.7|34
1648490210000|2022-03-28 17:56:50|7142.9|7136.9|7143.4|7137.4|7144.4|7138.4|7142.4|7136.4|8
1648490220000|2022-03-28 17:57:00|7143.9|7137.9|7145.4|7139.4|7145.4|7139.4|7143.9|7137.9|5
1648490230000|2022-03-28 17:57:10|7144.9|7138.9|7143.9|7137.9|7144.9|7138.9|7143.9|7137.9|5
1648490240000|2022-03-28 17:57:20|7144.4|7138.4|7144.9|7138.9|7145.2|7139.2|7143.4|7137.4|6
1648490250000|2022-03-28 17:57:30|7144.7|7138.7|7145.9|7139.9|7145.9|7139.9|7144.7|7138.7|1
1648490260000|2022-03-28 17:57:40|7145.5|7139.5|7146.4|7140.4|7146.4|7140.4|7144.9|7138.9|6
1648490270000|2022-03-28 17:57:50|7146.2|7140.2|7145.4|7139.4|7146.2|7140.2|7145.4|7139.4|1
1648490280000|2022-03-28 17:58:00|7145.7|7139.7|7145.4|7139.4|7146.4|7140.4|7144.9|7138.9|8
1648490290000|2022-03-28 17:58:10|7145.9|7139.9|7145.9|7139.9|7146.4|7140.4|7145.9|7139.9|1
1648490300000|2022-03-28 17:58:20|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|2
1648490320000|2022-03-28 17:58:40|7145.5|7139.5|7145|7139|7145.5|7139.5|7145|7139|2
1648490330000|2022-03-28 17:58:50|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|0
1648490340000|2022-03-28 17:59:00|7145|7139|7145|7139|7145|7139|7145|7139|3
1648490350000|2022-03-28 17:59:10|7145.2|7139.2|7147|7141|7147.2|7141.2|7145.2|7139.2|5
1648490360000|2022-03-28 17:59:20|7146.7|7140.7|7146.7|7140.7|7147.2|7141.2|7146.7|7140.7|6
1648490370000|2022-03-28 17:59:30|7145.5|7139.5|7144.7|7138.7|7145.5|7139.5|7144.7|7138.7|2
1648490380000|2022-03-28 17:59:40|7145.4|7139.4|7145.7|7139.7|7145.7|7139.7|7145.4|7139.4|2
1648490390000|2022-03-28 17:59:50|7145|7139|7144|7138|7145|7139|7144|7138|6
1648490400000|2022-03-28 18:00:00|7143.7|7137.7|7141|7135|7143.7|7137.7|7140.7|7134.7|35
1648490410000|2022-03-28 18:00:10|7140.5|7134.5|7142.2|7136.2|7142.2|7136.2|7140.2|7134.2|10
1648490420000|2022-03-28 18:00:20|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|2
1648490430000|2022-03-28 18:00:30|7142.4|7136.4|7142.9|7136.9|7143.4|7137.4|7141.4|7135.4|27
1648490440000|2022-03-28 18:00:40|7142.6|7136.6|7142.9|7136.9|7143.2|7137.2|7142.6|7136.6|0
1648490450000|2022-03-28 18:00:50|7142.6|7136.6|7142.2|7136.2|7142.6|7136.6|7141.7|7135.7|3
1648490460000|2022-03-28 18:01:00|7141.7|7135.7|7142.2|7136.2|7143.1|7137.1|7141.7|7135.7|12
1648490470000|2022-03-28 18:01:10|7141.7|7135.7|7141.4|7135.4|7141.7|7135.7|7141.4|7135.4|3
1648490480000|2022-03-28 18:01:20|||||||||1
1648490490000|2022-03-28 18:01:30|7141.9|7135.9|7147.2|7141.2|7147.2|7141.2|7141.9|7135.9|10
1648490500000|2022-03-28 18:01:40|7146.7|7140.7|7147.2|7141.2|7147.9|7141.9|7146.2|7140.2|2
1648490510000|2022-03-28 18:01:50|7147.9|7141.9|7148.5|7142.5|7149.7|7143.7|7146.7|7140.7|9
1648490520000|2022-03-28 18:02:00|7149|7143|7147.5|7141.5|7149.5|7143.5|7147.2|7141.2|2
1648490530000|2022-03-28 18:02:10|7147|7141|7145.5|7139.5|7147|7141|7145.5|7139.5|2
1648490540000|2022-03-28 18:02:20|7146.5|7140.5|7148.2|7142.2|7148.2|7142.2|7146.5|7140.5|3
1648490550000|2022-03-28 18:02:30|7148|7142|7148.2|7142.2|7150|7144|7147.7|7141.7|6
1648490560000|2022-03-28 18:02:40|7146.7|7140.7|7144.2|7138.2|7146.7|7140.7|7144.2|7138.2|5
1648490570000|2022-03-28 18:02:50|7144.7|7138.7|7143.7|7137.7|7145.5|7139.5|7143.7|7137.7|7
1648490580000|2022-03-28 18:03:00|7144|7138|7144|7138|7144.5|7138.5|7143.7|7137.7|6
1648490590000|2022-03-28 18:03:10|7144.7|7138.7|7145.2|7139.2|7145.2|7139.2|7144.7|7138.7|3
1648490600000|2022-03-28 18:03:20|7146.2|7140.2|7147.5|7141.5|7147.7|7141.7|7145.7|7139.7|19
1648490610000|2022-03-28 18:03:30|7146.2|7140.2|7147|7141|7147.7|7141.7|7146.2|7140.2|10
1648490620000|2022-03-28 18:03:40|7148|7142|7148|7142|7148|7142|7148|7142|2
1648490630000|2022-03-28 18:03:50|7147.5|7141.5|7148.5|7142.5|7148.5|7142.5|7147.5|7141.5|6
1648490640000|2022-03-28 18:04:00|7149|7143|7149.8|7143.8|7150.6|7144.6|7149|7143|8
1648490650000|2022-03-28 18:04:10|7150|7144|7147.1|7141.1|7150|7144|7146.8|7140.8|7
1648490660000|2022-03-28 18:04:20|7146.8|7140.8|7147.3|7141.3|7147.8|7141.8|7146.1|7140.1|1
1648490670000|2022-03-28 18:04:30|7147.5|7141.5|7146.1|7140.1|7147.8|7141.8|7145.3|7139.3|5
1648490680000|2022-03-28 18:04:40|7145.8|7139.8|7144.9|7138.9|7145.9|7139.9|7144.9|7138.9|2
1648490690000|2022-03-28 18:04:50|7144.6|7138.6|7145.3|7139.3|7145.3|7139.3|7144.6|7138.6|9
1648490700000|2022-03-28 18:05:00|7145.1|7139.1|7147.8|7141.8|7148.8|7142.8|7145.1|7139.1|12
1648490710000|2022-03-28 18:05:10|7147.5|7141.5|7149.8|7143.8|7149.8|7143.8|7147.3|7141.3|11
1648490720000|2022-03-28 18:05:20|7149.1|7143.1|7148.1|7142.1|7149.1|7143.1|7146.8|7140.8|15
1648490730000|2022-03-28 18:05:30|7148.6|7142.6|7148.1|7142.1|7148.6|7142.6|7147.1|7141.1|4
1648490740000|2022-03-28 18:05:40|7148.6|7142.6|7147|7141|7148.6|7142.6|7147|7141|26
1648490750000|2022-03-28 18:05:50|7146|7140|7145.6|7139.6|7146.6|7140.6|7145.6|7139.6|9
1648490760000|2022-03-28 18:06:00|7146.1|7140.1|7145.8|7139.8|7146.3|7140.3|7144.5|7138.5|8
1648490770000|2022-03-28 18:06:10|7144.8|7138.8|7143|7137|7144.8|7138.8|7143|7137|12
1648490780000|2022-03-28 18:06:20|7143.3|7137.3|7144|7138|7144|7138|7143|7137|7
1648490790000|2022-03-28 18:06:30|7144.3|7138.3|7145.3|7139.3|7145.3|7139.3|7143.1|7137.1|3
1648490800000|2022-03-28 18:06:40|7144.8|7138.8|7144.3|7138.3|7145.3|7139.3|7143.8|7137.8|4
1648490810000|2022-03-28 18:06:50|7144.8|7138.8|7146.3|7140.3|7146.3|7140.3|7144.1|7138.1|6
1648490820000|2022-03-28 18:07:00|7146.1|7140.1|7145.6|7139.6|7147.1|7141.1|7145.1|7139.1|16
1648490830000|2022-03-28 18:07:10|7145.3|7139.3|7146.3|7140.3|7146.6|7140.6|7145.3|7139.3|5
1648490840000|2022-03-28 18:07:20|7146.8|7140.8|7145.6|7139.6|7147.3|7141.3|7145.6|7139.6|17
1648490850000|2022-03-28 18:07:30|7144.8|7138.8|7145.1|7139.1|7145.3|7139.3|7144.8|7138.8|2
1648490860000|2022-03-28 18:07:40|7145.3|7139.3|7145.1|7139.1|7146.3|7140.3|7145.1|7139.1|4
1648490870000|2022-03-28 18:07:50|7145.3|7139.3|7144.8|7138.8|7145.3|7139.3|7144.8|7138.8|7
1648490880000|2022-03-28 18:08:00|7144.3|7138.3|7142.3|7136.3|7144.3|7138.3|7142.3|7136.3|27
1648490890000|2022-03-28 18:08:10|7142.6|7136.6|7142.3|7136.3|7142.8|7136.8|7142.1|7136.1|12
1648490900000|2022-03-28 18:08:20|7142.1|7136.1|7143.3|7137.3|7143.8|7137.8|7138.8|7132.8|22
1648490910000|2022-03-28 18:08:30|7143.1|7137.1|7142.6|7136.6|7143.1|7137.1|7142.1|7136.1|6
1648490920000|2022-03-28 18:08:40|7143.1|7137.1|7141.8|7135.8|7143.3|7137.3|7141.8|7135.8|35
1648490930000|2022-03-28 18:08:50|7142.1|7136.1|7138.8|7132.8|7142.1|7136.1|7138.3|7132.3|7
1648490940000|2022-03-28 18:09:00|7139.3|7133.3|7139.1|7133.1|7140.3|7134.3|7139.1|7133.1|8
1648490950000|2022-03-28 18:09:10|7139.3|7133.3|7139.1|7133.1|7139.8|7133.8|7138.3|7132.3|25
1648490960000|2022-03-28 18:09:20|7139.3|7133.3|7138.8|7132.8|7139.3|7133.3|7138.8|7132.8|6
1648490970000|2022-03-28 18:09:30|7139.1|7133.1|7139.8|7133.8|7139.8|7133.8|7138.6|7132.6|47
1648490980000|2022-03-28 18:09:40|7139.6|7133.6|7139.8|7133.8|7139.8|7133.8|7138.6|7132.6|3
1648490990000|2022-03-28 18:09:50|7139.6|7133.6|7139.3|7133.3|7139.6|7133.6|7138.1|7132.1|14
1648491000000|2022-03-28 18:10:00|7139.5|7133.5|7136.5|7130.5|7139.5|7133.5|7136.5|7130.5|12
1648491010000|2022-03-28 18:10:10|7136.3|7130.3|7139.6|7133.6|7139.6|7133.6|7135.3|7129.3|36
1648491020000|2022-03-28 18:10:20|7139.8|7133.8|7143.3|7137.3|7143.3|7137.3|7138.3|7132.3|9
1648491030000|2022-03-28 18:10:30|7143.6|7137.6|7143.8|7137.8|7143.8|7137.8|7143.1|7137.1|3
1648491040000|2022-03-28 18:10:40|7143.6|7137.6|7150.4|7144.4|7150.4|7144.4|7143.1|7137.1|67
1648491050000|2022-03-28 18:10:50|7149.3|7143.3|7150.8|7144.8|7151.1|7145.1|7149.3|7143.3|11
1648491060000|2022-03-28 18:11:00|7150.6|7144.6|7152.1|7146.1|7153.4|7147.4|7150.6|7144.6|22
1648491070000|2022-03-28 18:11:10|7151.6|7145.6|7158.3|7152.3|7158.3|7152.3|7151.6|7145.6|18
1648491080000|2022-03-28 18:11:20|7158|7152|7143.5|7137.5|7158|7152|7143.5|7137.5|35
1648491090000|2022-03-28 18:11:30|7143|7137|7147.5|7141.5|7147.8|7141.8|7143|7137|25
1648491100000|2022-03-28 18:11:40|7149.5|7143.5|7147.5|7141.5|7149.5|7143.5|7146.2|7140.2|17
1648491110000|2022-03-28 18:11:50|7148.3|7142.3|7148.2|7142.2|7149.2|7143.2|7147|7141|12
1648491120000|2022-03-28 18:12:00|7148|7142|7147|7141|7148|7142|7146|7140|2
1648491130000|2022-03-28 18:12:10|7146.2|7140.2|7147.5|7141.5|7147.5|7141.5|7146|7140|24
1648491140000|2022-03-28 18:12:20|7148.6|7142.6|7146.8|7140.8|7149.8|7143.8|7146.8|7140.8|13
1648491150000|2022-03-28 18:12:30|7147|7141|7147|7141|7148|7142|7146.3|7140.3|24
1648491160000|2022-03-28 18:12:40|7146.8|7140.8|7147.6|7141.6|7148.3|7142.3|7146.8|7140.8|13
1648491170000|2022-03-28 18:12:50|7148.6|7142.6|7147.6|7141.6|7150.3|7144.3|7147.6|7141.6|16
1648491180000|2022-03-28 18:13:00|7148.8|7142.8|7148.8|7142.8|7150.3|7144.3|7147.3|7141.3|21
1648491190000|2022-03-28 18:13:10|7149|7143|7150.2|7144.2|7151.7|7145.7|7148.5|7142.5|17
1648491200000|2022-03-28 18:13:20|7151.2|7145.2|7147.5|7141.5|7151.7|7145.7|7147.5|7141.5|18
1648491210000|2022-03-28 18:13:30|7145.8|7139.8|7147.8|7141.8|7151.5|7145.5|7145.5|7139.5|17
1648491220000|2022-03-28 18:13:40|7148.3|7142.3|7149.3|7143.3|7150.3|7144.3|7147.8|7141.8|21
1648491230000|2022-03-28 18:13:50|7149.6|7143.6|7150.8|7144.8|7154.5|7148.5|7147.8|7141.8|50
1648491240000|2022-03-28 18:14:00|7150.2|7144.2|7152.6|7146.6|7153.6|7147.6|7148.3|7142.3|125
1648491250000|2022-03-28 18:14:10|7152.8|7146.8|7146.1|7140.1|7152.8|7146.8|7146.1|7140.1|98
1648491260000|2022-03-28 18:14:20|7145.6|7139.6|7147.9|7141.9|7150.1|7144.1|7145.4|7139.4|108
1648491270000|2022-03-28 18:14:30|7147.4|7141.4|7147|7141|7147.4|7141.4|7141.9|7135.9|158
1648491280000|2022-03-28 18:14:40|7147.5|7141.5|7144|7138|7147.5|7141.5|7141.8|7135.8|91
1648491290000|2022-03-28 18:14:50|7145.3|7139.3|7150|7144|7150.3|7144.3|7144.5|7138.5|142
1648491300000|2022-03-28 18:15:00|7148.8|7142.8|7152|7146|7152|7146|7148.8|7142.8|29
1648491310000|2022-03-28 18:15:10|7151.5|7145.5|7152.5|7146.5|7152.5|7146.5|7150.5|7144.5|19
1648491320000|2022-03-28 18:15:20|7152.7|7146.7|7154.3|7148.3|7154.6|7148.6|7152.7|7146.7|32
1648491330000|2022-03-28 18:15:30|7153.6|7147.6|7155.8|7149.8|7157|7151|7153.6|7147.6|11
1648491340000|2022-03-28 18:15:40|7156|7150|7152.8|7146.8|7156|7150|7152.8|7146.8|12
1648491350000|2022-03-28 18:15:50|7152.5|7146.5|7151.8|7145.8|7153.2|7147.2|7151.8|7145.8|2
1648491360000|2022-03-28 18:16:00|7151.3|7145.3|7148.5|7142.5|7151.3|7145.3|7147.3|7141.3|23
1648491370000|2022-03-28 18:16:10|7148.8|7142.8|7150.8|7144.8|7151.1|7145.1|7147.6|7141.6|46
1648491380000|2022-03-28 18:16:20|7148.1|7142.1|7148.5|7142.5|7148.6|7142.6|7148.1|7142.1|12
1648491390000|2022-03-28 18:16:30|7149.3|7143.3|7149.6|7143.6|7151.3|7145.3|7149.3|7143.3|9
1648491400000|2022-03-28 18:16:40|7149.3|7143.3|7151.3|7145.3|7152.1|7146.1|7149.1|7143.1|4
1648491410000|2022-03-28 18:16:50|7151.8|7145.8|7151.6|7145.6|7153.1|7147.1|7150|7144|11
1648491420000|2022-03-28 18:17:00|7152|7146|7153.1|7147.1|7153.6|7147.6|7151.1|7145.1|18
1648491430000|2022-03-28 18:17:10|7148.8|7142.8|7148.5|7142.5|7150|7144|7148.3|7142.3|27
1648491440000|2022-03-28 18:17:20|7151.5|7145.5|7153.3|7147.3|7153.3|7147.3|7151.3|7145.3|19
1648491450000|2022-03-28 18:17:30|7153.1|7147.1|7151.5|7145.5|7153.1|7147.1|7151|7145|7
1648491460000|2022-03-28 18:17:40|7151|7145|7149.3|7143.3|7151|7145|7148|7142|6
1648491470000|2022-03-28 18:17:50|7149|7143|7151.3|7145.3|7152|7146|7149|7143|2
1648491480000|2022-03-28 18:18:00|7151.5|7145.5|7152.3|7146.3|7152.3|7146.3|7151.5|7145.5|2
1648491490000|2022-03-28 18:18:10|7152.8|7146.8|7155.1|7149.1|7156.8|7150.8|7150|7144|17
1648491500000|2022-03-28 18:18:20|7155.3|7149.3|7155.3|7149.3|7157.8|7151.8|7154.5|7148.5|11
1648491510000|2022-03-28 18:18:30|7155.1|7149.1|7151.5|7145.5|7155.3|7149.3|7151.5|7145.5|9
1648491520000|2022-03-28 18:18:40|7151|7145|7152|7146|7154.1|7148.1|7150.5|7144.5|22
1648491530000|2022-03-28 18:18:50|7152.5|7146.5|7156|7150|7156|7150|7152.5|7146.5|39
1648491540000|2022-03-28 18:19:00|7155.8|7149.8|7158|7152|7160.2|7154.2|7155.2|7149.2|23
1648491550000|2022-03-28 18:19:10|7157.5|7151.5|7159|7153|7159|7153|7153.5|7147.5|49
1648491560000|2022-03-28 18:19:20|7159.7|7153.7|7158.7|7152.7|7160|7154|7158.7|7152.7|10
1648491570000|2022-03-28 18:19:30|7159.2|7153.2|7159|7153|7159.7|7153.7|7159|7153|9
1648491580000|2022-03-28 18:19:40|7157.7|7151.7|7152.2|7146.2|7157.7|7151.7|7152|7146|19
1648491590000|2022-03-28 18:19:50|7152.4|7146.4|7154.7|7148.7|7154.7|7148.7|7151.7|7145.7|14
1648512000000|2022-03-29 00:00:00|7154.5|7148.5|7154.5|7148.5|7154.7|7148.7|7146.8|7140.8|26
1648512010000|2022-03-29 00:00:10|7154.7|7148.7|7152.8|7146.8|7157.7|7151.7|7151.6|7145.6|15
1648512020000|2022-03-29 00:00:20|7152.3|7146.3|7151.3|7145.3|7153.5|7147.5|7151.3|7145.3|8
1648512030000|2022-03-29 00:00:30|7151.1|7145.1|7145.6|7139.6|7151.6|7145.6|7145.6|7139.6|10
1648512040000|2022-03-29 00:00:40|7144.3|7138.3|7138.3|7132.3|7145.1|7139.1|7136.8|7130.8|24
1648512050000|2022-03-29 00:00:50|7138.5|7132.5|7141.3|7131.3|7141.3|7133.1|7137.3|7131.3|0
1648512060000|2022-03-29 00:01:00|7142.4|7132.4|7142.3|7136.3|7142.5|7136.5|7140.4|7132.4|0
1648512070000|2022-03-29 00:01:10|7142|7136|7142.8|7136.8|7142.8|7136.8|7142|7136|0
1648512080000|2022-03-29 00:01:20|7143.1|7137.1|7146|7140|7146.3|7140.3|7143.1|7137.1|2
1648512090000|2022-03-29 00:01:30|7145.5|7139.5|7147|7137|7147|7139.5|7145.5|7137|0
1648512130000|2022-03-29 00:02:10|7146.5|7136.5|7146.5|7136.5|7146.5|7136.5|7146.5|7136.5|0
1648512140000|2022-03-29 00:02:20|7146.8|7136.8|7146.3|7136.3|7146.8|7136.8|7146.3|7136.3|1
1648512150000|2022-03-29 00:02:30|7146.5|7136.5|7144.3|7138.3|7146.5|7138.3|7144.3|7136.5|4
1648512160000|2022-03-29 00:02:40|7145.3|7139.3|7144.8|7138.8|7145.3|7139.3|7144.8|7138.8|1
1648512170000|2022-03-29 00:02:50|7147.8|7137.8|7146.1|7140.1|7147.8|7140.1|7146.1|7137.8|1
1648512180000|2022-03-29 00:03:00|||||||||1
1648512190000|2022-03-29 00:03:10|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|3
1648512210000|2022-03-29 00:03:30|7142|7136|7148.3|7138.3|7148.3|7138.3|7142|7136|7
1648512220000|2022-03-29 00:03:40|7148|7138|7149|7143|7149|7143|7145.5|7138|0
1648512230000|2022-03-29 00:03:50|7150|7144|7150|7144|7150|7144|7150|7144|10
1648512240000|2022-03-29 00:04:00|7150.8|7144.8|7154.3|7148.3|7155.8|7149.8|7150.8|7144.8|4
1648512270000|2022-03-29 00:04:30|7154.5|7148.5|7153.3|7147.3|7154.5|7148.5|7153.3|7147.3|0
1648512280000|2022-03-29 00:04:40|7152.3|7146.3|7152.3|7146.3|7152.3|7146.3|7151.5|7145.5|1
1648512290000|2022-03-29 00:04:50|7151.5|7145.5|7152.3|7146.3|7152.3|7146.3|7151|7145|1
1648512300000|2022-03-29 00:05:00|7152.5|7146.5|7151.5|7145.5|7153|7147|7151.5|7145.5|4
1648512310000|2022-03-29 00:05:10|7151.8|7145.8|7166|7151|7166|7153|7151.8|7145.8|5
1648512320000|2022-03-29 00:05:20|7165.7|7150.7|7163|7153|7165.7|7153|7163|7150.7|0
1648512330000|2022-03-29 00:05:30|7165.7|7150.7|7166|7151|7166|7153|7162.5|7150.7|0
1648512340000|2022-03-29 00:05:40|7163|7153|7163.3|7153.3|7166|7153.5|7163|7150.7|0
1648512350000|2022-03-29 00:05:50|7163|7153|7161.7|7155.7|7163|7155.7|7161.7|7153|0
1648512360000|2022-03-29 00:06:00|7162|7156|7162.7|7156.7|7163.5|7156.7|7161.7|7153.5|1
1648512370000|2022-03-29 00:06:10|7163|7157|7163.7|7157.7|7163.7|7157.7|7163|7157|1
1648512390000|2022-03-29 00:06:30|7164.4|7158.4|7165.7|7159.7|7165.7|7159.7|7164.4|7158.4|0
1648512400000|2022-03-29 00:06:40|7166|7160|7166|7160|7166|7160|7166|7160|0
1648512410000|2022-03-29 00:06:50|7166.2|7160.2|7174.7|7168.7|7174.7|7168.7|7166.2|7160.2|9
1648512420000|2022-03-29 00:07:00|7174.5|7168.5|7178.2|7168.2|7178.2|7171.2|7174.5|7168|6
1648512430000|2022-03-29 00:07:10|7176|7170|7175.7|7169.7|7176.2|7170.2|7175.7|7169.7|0
1648512440000|2022-03-29 00:07:20|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|0
1648512450000|2022-03-29 00:07:30|7175|7169|7174.7|7168.7|7175|7169|7174.7|7168.7|1
1648512460000|2022-03-29 00:07:40|7174.5|7168.5|7172.7|7166.7|7174.5|7168.5|7172.7|7166.7|0
1648512470000|2022-03-29 00:07:50|7173.5|7167.5|7173.2|7163.2|7173.5|7167.5|7171.2|7163.2|3
1648512480000|2022-03-29 00:08:00|7172.5|7162.5|7172.5|7162.5|7172.7|7162.7|7172.5|7162.5|0
1648512490000|2022-03-29 00:08:10|7172.7|7162.7|7171.7|7165.7|7173|7165.7|7171.2|7162.5|0
1648512500000|2022-03-29 00:08:20|7173.5|7163.5|7173.5|7167.5|7173.5|7167.5|7171.7|7163.5|0
1648512510000|2022-03-29 00:08:30|7173|7167|7175.2|7169.2|7175.2|7169.2|7172.5|7166.5|3
1648512520000|2022-03-29 00:08:40|7176|7170|7180.1|7174.1|7180.1|7174.1|7176|7170|7
1648512530000|2022-03-29 00:08:50|7180.6|7174.6|7180.4|7174.4|7181.1|7175.1|7180.4|7174.4|1
1648512540000|2022-03-29 00:09:00|7179.2|7173.2|7178.4|7172.4|7180.7|7173.2|7178.4|7170.7|0
1648512550000|2022-03-29 00:09:10|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|0
1648512570000|2022-03-29 00:09:30|7183.1|7177.1|7184.1|7174.1|7184.1|7177.1|7182.6|7174.1|71
1648512580000|2022-03-29 00:09:40|7183.1|7173.1|7182.9|7172.9|7183.1|7173.1|7182.9|7172.9|0
1648512600000|2022-03-29 00:10:00|7182.6|7172.6|7184.9|7169.9|7185.1|7173.5|7179.5|7169.9|2
1648512610000|2022-03-29 00:10:10|7182.2|7172.2|7182.6|7167.6|7183.7|7172.2|7182.2|7167.6|0
1648512630000|2022-03-29 00:10:30|7176.5|7170.5|7182.6|7167.6|7182.6|7170.5|7176.5|7167.6|1
1648512640000|2022-03-29 00:10:40|7179.7|7169.7|7179.7|7169.7|7179.7|7169.7|7179.7|7169.7|0
1648512660000|2022-03-29 00:11:00|7179.4|7169.4|7177.1|7167.1|7179.4|7169.4|7177.1|7167.1|1
1648512700000|2022-03-29 00:11:40|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|0
1648512710000|2022-03-29 00:11:50|7176.9|7170.9|7179.4|7169.4|7179.4|7170.9|7176.9|7169.4|1
1648512750000|2022-03-29 00:12:30|7174.4|7168.4|7184.3|7169.3|7184.3|7171.1|7174.4|7168.4|3
1648512770000|2022-03-29 00:12:50|7185.9|7170.9|7183.1|7177.1|7185.9|7177.1|7183.1|7170.9|2
1648512780000|2022-03-29 00:13:00|7183.3|7177.3|7187.4|7177.4|7187.4|7180.9|7183.3|7177.3|24
1648512790000|2022-03-29 00:13:10|7184.2|7178.2|7182.9|7176.9|7184.2|7178.2|7182.9|7176.9|0
1648512800000|2022-03-29 00:13:20|7182.4|7176.4|7187.7|7177.7|7187.7|7177.7|7182|7176|1
1648512810000|2022-03-29 00:13:30|7184.2|7178.2|7183.2|7177.2|7184.9|7178.2|7183.2|7174.9|0
1648512830000|2022-03-29 00:13:50|7182.9|7176.9|7182.4|7176.4|7182.9|7176.9|7182.4|7176.4|1
1648512840000|2022-03-29 00:14:00|7181.4|7175.4|7178.7|7172.7|7181.4|7175.4|7178|7172|5
1648512890000|2022-03-29 00:14:50|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|1
1648512900000|2022-03-29 00:15:00|7178.9|7172.9|7178.7|7172.7|7178.9|7172.9|7178.7|7172.7|2
1648512920000|2022-03-29 00:15:20|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|0
1648512930000|2022-03-29 00:15:30|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1648512950000|2022-03-29 00:15:50|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|1
1648512970000|2022-03-29 00:16:10|7176.7|7170.7|7176.9|7170.9|7176.9|7170.9|7176.7|7170.7|3
1648513000000|2022-03-29 00:16:40|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|0
1648513070000|2022-03-29 00:17:50|7176.4|7170.4|7178.1|7172.1|7178.1|7172.1|7176.4|7170.4|0
1648513100000|2022-03-29 00:18:20|7178.6|7172.6|7181.6|7175.6|7181.6|7175.6|7178.6|7172.6|3
1648513110000|2022-03-29 00:18:30|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|1
1648513140000|2022-03-29 00:19:00|7186.6|7180.6|7184.6|7178.6|7186.6|7180.6|7184.6|7178.6|1
1648513150000|2022-03-29 00:19:10|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|0
1648513170000|2022-03-29 00:19:30|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|0
1648513180000|2022-03-29 00:19:40|7185.8|7179.8|7186.1|7180.1|7186.1|7180.1|7185.8|7179.8|0
1648513190000|2022-03-29 00:19:50|7184.8|7178.8|7183.6|7177.6|7184.8|7178.8|7183.6|7177.6|3
1648513210000|2022-03-29 00:20:10|7183.3|7177.3|7181.9|7175.9|7183.3|7177.3|7181.9|7175.9|2
1648513230000|2022-03-29 00:20:30|7182.1|7176.1|7181.6|7175.6|7182.1|7176.1|7181.6|7175.6|0
1648513240000|2022-03-29 00:20:40|7181.1|7175.1|7179.8|7173.8|7183.6|7175.1|7179.8|7168.6|0
1648513250000|2022-03-29 00:20:50|7181.5|7171.5|7181.4|7175.4|7181.5|7175.4|7180.8|7171.5|2
1648513260000|2022-03-29 00:21:00|7183.1|7173.1|7183.1|7173.1|7183.1|7173.1|7183.1|7173.1|0
1648513270000|2022-03-29 00:21:10|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|0
1648513290000|2022-03-29 00:21:30|7181.1|7175.1|7181.9|7175.9|7181.9|7175.9|7181.1|7175.1|0
1648513300000|2022-03-29 00:21:40|7181.6|7175.6|7181.6|7175.6|7181.9|7175.9|7181.1|7175.1|0
1648513310000|2022-03-29 00:21:50|7182.2|7176.2|7181.6|7175.6|7182.2|7176.2|7181.6|7175.6|0
1648513320000|2022-03-29 00:22:00|7182.2|7176.2|7182.4|7176.4|7182.4|7176.4|7182.2|7176.2|0
1648513330000|2022-03-29 00:22:10|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|0
1648513340000|2022-03-29 00:22:20|7182.9|7176.9|7183.2|7177.2|7183.2|7177.2|7182.9|7176.9|0
1648513360000|2022-03-29 00:22:40|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|0
1648513380000|2022-03-29 00:23:00|7183.1|7177.1|7186.2|7180.2|7186.2|7180.2|7183.1|7177.1|0
1648513390000|2022-03-29 00:23:10|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1648513400000|2022-03-29 00:23:20|7184.7|7178.7|7185.2|7179.2|7185.2|7179.2|7184.7|7178.7|4
1648513430000|2022-03-29 00:23:50|7185.9|7179.9|7184.7|7178.7|7186.7|7180.7|7184.7|7178.7|1
1648513440000|2022-03-29 00:24:00|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1648513450000|2022-03-29 00:24:10|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|0
1648513470000|2022-03-29 00:24:30|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|0
1648513480000|2022-03-29 00:24:40|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|0
1648513490000|2022-03-29 00:24:50|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|0
1648513500000|2022-03-29 00:25:00|7185.2|7179.2|7185.4|7179.4|7185.4|7179.4|7184.9|7178.9|1
1648513510000|2022-03-29 00:25:10|7185.2|7179.2|7184.7|7178.7|7185.2|7179.2|7184.7|7178.7|1
1648513520000|2022-03-29 00:25:20|7185|7179|7185.2|7179.2|7185.7|7179.7|7184.5|7178.5|3
1648513530000|2022-03-29 00:25:30|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|3
1648513540000|2022-03-29 00:25:40|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|0
1648513560000|2022-03-29 00:26:00|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.2|7177.2|0
1648513570000|2022-03-29 00:26:10|7183.2|7177.2|7183.7|7177.7|7183.7|7177.7|7183.2|7177.2|0
1648513580000|2022-03-29 00:26:20|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|0
1648513590000|2022-03-29 00:26:30|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|0
1648513600000|2022-03-29 00:26:40|7183.2|7177.2|7183.7|7177.7|7185.2|7177.9|7183.2|7175.2|5
1648513610000|2022-03-29 00:26:50|7182.8|7176.8|7182.7|7176.7|7183.9|7177.9|7182.7|7176.7|1
1648513620000|2022-03-29 00:27:00|7182.2|7176.2|7184.6|7178.6|7186.1|7180.1|7182.2|7176.2|8
1648513630000|2022-03-29 00:27:10|7185.4|7179.4|7186.1|7180.1|7186.9|7180.9|7185.4|7179.4|22
1648513650000|2022-03-29 00:27:30|7186.7|7180.7|7185.9|7179.9|7186.7|7180.7|7185.9|7179.9|0
1648513660000|2022-03-29 00:27:40|7186.1|7180.1|7185.9|7179.9|7186.1|7180.1|7185.9|7179.9|0
1648513670000|2022-03-29 00:27:50|7186.1|7180.1|7185.9|7179.9|7186.1|7180.1|7185.9|7179.9|0
1648513680000|2022-03-29 00:28:00|7188.2|7178.2|7188.4|7178.4|7188.4|7180.7|7186.7|7178.2|0
1648513690000|2022-03-29 00:28:10|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|0
1648513700000|2022-03-29 00:28:20|7187.2|7181.2|7186.7|7180.7|7188.4|7181.2|7186.7|7178.4|0
1648513710000|2022-03-29 00:28:30|7188.4|7178.4|7188.4|7178.4|7188.4|7178.4|7188.4|7178.4|0
1648513720000|2022-03-29 00:28:40|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|0
1648513730000|2022-03-29 00:28:50|7187.2|7181.2|7188.4|7178.4|7188.4|7181.2|7186.7|7178.4|1
1648513740000|2022-03-29 00:29:00|7186.7|7180.7|7188.4|7178.4|7188.4|7180.7|7186.7|7178.4|0
1648513750000|2022-03-29 00:29:10|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|0
1648513780000|2022-03-29 00:29:40|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|0
1648513800000|2022-03-29 00:30:00|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|0
1648513810000|2022-03-29 00:30:10|7187.2|7181.2|7186.4|7180.4|7187.2|7181.2|7186.4|7180.4|0
1648513820000|2022-03-29 00:30:20|7188.2|7178.2|7186.4|7180.4|7188.7|7180.4|7186.4|7178.2|0
1648513850000|2022-03-29 00:30:50|7188.2|7178.2|7186.4|7180.4|7188.2|7180.4|7186.4|7178.2|1
1648513860000|2022-03-29 00:31:00|7187.9|7177.9|7184.2|7178.2|7187.9|7179.2|7184.2|7177.9|0
1648513890000|2022-03-29 00:31:30|7184.4|7178.4|7183.9|7177.9|7184.4|7178.4|7183.9|7177.9|0
1648513900000|2022-03-29 00:31:40|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|0
1648513920000|2022-03-29 00:32:00|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|0
1648513960000|2022-03-29 00:32:40|7183.2|7177.2|7183|7177|7183.2|7177.2|7183|7177|0
1648514020000|2022-03-29 00:33:40|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|0
1648514030000|2022-03-29 00:33:50|7183|7177|7178|7172|7183|7177|7178|7172|2
1648514090000|2022-03-29 00:34:50|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|1
1648514110000|2022-03-29 00:35:10|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1648514140000|2022-03-29 00:35:40|7177.7|7171.7|7177.2|7171.2|7177.7|7171.7|7177.2|7171.2|1
1648514160000|2022-03-29 00:36:00|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|0
1648514170000|2022-03-29 00:36:10|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|0
1648514190000|2022-03-29 00:36:30|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|0
1648514210000|2022-03-29 00:36:50|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|0
1648514220000|2022-03-29 00:37:00|7178.2|7172.2|7179.2|7173.2|7179.4|7173.4|7178.2|7172.2|1
1648514250000|2022-03-29 00:37:30|7179.4|7173.4|7178.4|7172.4|7179.9|7173.9|7178.4|7172.4|0
1648514260000|2022-03-29 00:37:40|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|0
1648514270000|2022-03-29 00:37:50|||||||||1
1648514280000|2022-03-29 00:38:00|7177.4|7171.4|7178.2|7172.2|7178.2|7172.2|7177.2|7171.2|0
1648514290000|2022-03-29 00:38:10|7178.7|7172.7|7179.2|7173.2|7179.2|7173.2|7178.7|7172.7|0
1648514300000|2022-03-29 00:38:20|7178.9|7172.9|7179.2|7173.2|7179.2|7173.2|7178.9|7172.9|0
1648514320000|2022-03-29 00:38:40|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|0
1648514340000|2022-03-29 00:39:00|7179.7|7173.7|7180.5|7174.5|7180.5|7174.5|7179.7|7173.7|2
1648514350000|2022-03-29 00:39:10|7180.2|7174.2|7180.5|7174.5|7180.5|7174.5|7180.2|7174.2|0
1648514360000|2022-03-29 00:39:20|7185.5|7179.5|7186|7180|7186|7180|7185.5|7179.5|3
1648514390000|2022-03-29 00:39:50|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1648514400000|2022-03-29 00:40:00|7185.5|7179.5|7185.7|7179.7|7186.2|7180.2|7185|7179|1
1648514420000|2022-03-29 00:40:20|7186.4|7180.4|7187.5|7181.5|7187.5|7181.5|7186.4|7180.4|0
1648514440000|2022-03-29 00:40:40|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|0
1648514460000|2022-03-29 00:41:00|7188|7182|7188.7|7182.7|7190.7|7184.7|7188|7182|5
1648514470000|2022-03-29 00:41:10|7189|7183|7188.4|7182.4|7189|7183|7188.4|7182.4|0
1648514480000|2022-03-29 00:41:20|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|0
1648514500000|2022-03-29 00:41:40|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1648514520000|2022-03-29 00:42:00|7187.2|7181.2|7188.4|7182.4|7188.4|7182.4|7186.9|7180.9|1
1648514540000|2022-03-29 00:42:20|7189.2|7183.2|7187.9|7181.9|7189.2|7183.2|7187.9|7181.9|0
1648514550000|2022-03-29 00:42:30|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1648514580000|2022-03-29 00:43:00|7187.6|7181.6|7186.4|7180.4|7187.6|7181.6|7186.4|7180.4|0
1648514630000|2022-03-29 00:43:50|7187.5|7181.5|7187|7181|7187.5|7181.5|7187|7181|2
1648514640000|2022-03-29 00:44:00|7187.2|7181.2|7185.2|7179.2|7187.2|7181.2|7185.2|7179.2|0
1648514650000|2022-03-29 00:44:10|7185|7179|7183.7|7177.7|7185|7179|7183.7|7177.7|0
1648514660000|2022-03-29 00:44:20|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|0
1648514670000|2022-03-29 00:44:30|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|0
1648514700000|2022-03-29 00:45:00|7183.4|7177.4|7184.1|7178.1|7184.2|7178.2|7183.4|7177.4|0
1648514710000|2022-03-29 00:45:10|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|0
1648514750000|2022-03-29 00:45:50|7184.1|7178.1|7182.7|7176.7|7184.1|7178.1|7182.7|7176.7|3
1648514760000|2022-03-29 00:46:00|7183|7177|7182|7176|7183|7177|7182|7176|0
1648514770000|2022-03-29 00:46:10|7182.8|7176.8|7182|7176|7182.8|7176.8|7182|7176|0
1648514800000|2022-03-29 00:46:40|7181.7|7175.7|7182|7176|7182|7176|7181.7|7175.7|0
1648514810000|2022-03-29 00:46:50|7182.2|7176.2|7181.2|7175.2|7182.2|7176.2|7181.2|7175.2|0
1648514820000|2022-03-29 00:47:00|7181.7|7175.7|7182|7176|7182|7176|7181.7|7175.7|0
1648514840000|2022-03-29 00:47:20|7182.2|7176.2|7182|7176|7182.2|7176.2|7182|7176|0
1648514850000|2022-03-29 00:47:30|7181.2|7175.2|7179.2|7173.2|7181.2|7175.2|7178.7|7172.7|0
1648514860000|2022-03-29 00:47:40|7179|7173|7177.7|7171.7|7179|7173|7177.2|7171.2|0
1648514880000|2022-03-29 00:48:00|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|0
1648514960000|2022-03-29 00:49:20|7177.7|7171.7|7177.2|7171.2|7177.7|7171.7|7177.2|7171.2|0
1648514990000|2022-03-29 00:49:50|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1648515000000|2022-03-29 00:50:00|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1648515010000|2022-03-29 00:50:10|7176.5|7170.5|7175.9|7169.9|7176.5|7170.5|7175.9|7169.9|0
1648515020000|2022-03-29 00:50:20|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1648515030000|2022-03-29 00:50:30|7177.7|7171.7|7175.9|7169.9|7177.7|7171.7|7175.9|7169.9|0
1648515050000|2022-03-29 00:50:50|7175.7|7169.7|7170.4|7164.4|7175.7|7169.7|7170.4|7164.4|3
1648515060000|2022-03-29 00:51:00|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1648515070000|2022-03-29 00:51:10|7169.6|7163.6|7169.9|7163.9|7169.9|7163.9|7169.6|7163.6|0
1648515080000|2022-03-29 00:51:20|7170.1|7164.1|7174.4|7168.4|7174.4|7168.4|7170.1|7164.1|5
1648515090000|2022-03-29 00:51:30|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1648515120000|2022-03-29 00:52:00|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1648515130000|2022-03-29 00:52:10|7174.1|7168.1|7174.3|7168.3|7174.3|7168.3|7174.1|7168.1|0
1648515180000|2022-03-29 00:53:00|7173.9|7167.9|7173.6|7167.6|7173.9|7167.9|7173.6|7167.6|1
1648515270000|2022-03-29 00:54:30|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|0
1648515280000|2022-03-29 00:54:40|7173.3|7167.3|7173.1|7167.1|7173.3|7167.3|7173.1|7167.1|0
1648515290000|2022-03-29 00:54:50|7172.5|7166.5|7172.3|7166.3|7172.5|7166.5|7172.3|7166.3|0
1648515300000|2022-03-29 00:55:00|7172.5|7166.5|7172.3|7166.3|7172.5|7166.5|7172.3|7166.3|0
1648515310000|2022-03-29 00:55:10|7172.9|7166.9|7173.1|7167.1|7173.1|7167.1|7172.9|7166.9|0
1648515320000|2022-03-29 00:55:20|7172.8|7166.8|7173.3|7167.3|7173.8|7167.8|7172.8|7166.8|0
1648515330000|2022-03-29 00:55:30|7173.6|7167.6|7173.1|7167.1|7173.6|7167.6|7173.1|7167.1|0
1648515340000|2022-03-29 00:55:40|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|0
1648515350000|2022-03-29 00:55:50|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|0
1648515360000|2022-03-29 00:56:00|7173.8|7167.8|7174|7168|7174|7168|7173.8|7167.8|0
1648515540000|2022-03-29 00:59:00|7173.8|7167.8|7174|7168|7174|7168|7173.8|7167.8|0
1648515570000|2022-03-29 00:59:30|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|0
1648515580000|2022-03-29 00:59:40|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|2
1648515600000|2022-03-29 01:00:00|7172.3|7166.3|7185|7179|7185.5|7179.5|7172.3|7166.3|9
1648515610000|2022-03-29 01:00:10|7186.1|7180.1|7187.5|7181.5|7187.5|7181.5|7184.5|7178.5|0
1648515620000|2022-03-29 01:00:20|7188.5|7182.5|7188.6|7182.6|7188.8|7182.8|7188.1|7182.1|1
1648515630000|2022-03-29 01:00:30|7188.3|7182.3|7186.3|7180.3|7188.8|7182.8|7186.3|7180.3|4
1648515650000|2022-03-29 01:00:50|7188.4|7178.4|7187.8|7177.8|7188.4|7180.6|7186.6|7177.6|0
1648515660000|2022-03-29 01:01:00|7188.1|7178.1|7183.6|7177.6|7188.1|7178.1|7182.6|7176.6|0
1648515670000|2022-03-29 01:01:10|7183.4|7177.4|7184.1|7178.1|7184.1|7178.1|7183.1|7177.1|0
1648515680000|2022-03-29 01:01:20|7186|7180|7185.1|7179.1|7186|7180|7184.6|7178.6|1
1648515700000|2022-03-29 01:01:40|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|0
1648515710000|2022-03-29 01:01:50|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|0
1648515720000|2022-03-29 01:02:00|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|0
1648515730000|2022-03-29 01:02:10|7185.3|7179.3|7186|7180|7186|7180|7184.8|7178.8|0
1648515740000|2022-03-29 01:02:20|7187|7181|7186.6|7180.6|7187|7181|7186.6|7180.6|0
1648515760000|2022-03-29 01:02:40|7187|7181|7187|7181|7187|7181|7186.6|7180.6|0
1648515780000|2022-03-29 01:03:00|7186.8|7180.8|7185.3|7179.3|7186.8|7180.8|7185.3|7179.3|1
1648515790000|2022-03-29 01:03:10|7184.8|7178.8|7184.3|7178.3|7184.8|7178.8|7184.3|7178.3|0
1648515800000|2022-03-29 01:03:20|7184.1|7178.1|7181.1|7175.1|7184.1|7178.1|7181.1|7175.1|1
1648515810000|2022-03-29 01:03:30|7181.4|7175.4|7180.1|7174.1|7182.1|7176.1|7179.9|7173.9|0
1648515820000|2022-03-29 01:03:40|7180.4|7174.4|7181.8|7175.8|7182.1|7176.1|7179.9|7173.9|0
1648515830000|2022-03-29 01:03:50|7182.6|7176.6|7184.3|7178.3|7184.3|7178.3|7182.6|7176.6|0
1648515840000|2022-03-29 01:04:00|7183.8|7177.8|7183.1|7177.1|7183.8|7177.8|7183.1|7177.1|0
1648515850000|2022-03-29 01:04:10|7183.3|7177.3|7182.3|7176.3|7183.3|7177.3|7182.3|7176.3|0
1648515860000|2022-03-29 01:04:20|7182.1|7176.1|7180.6|7174.6|7182.3|7176.3|7180.1|7174.1|2
1648515870000|2022-03-29 01:04:30|7180.4|7174.4|7176.8|7170.8|7180.4|7174.4|7176.6|7170.6|0
1648515880000|2022-03-29 01:04:40|7177.8|7171.8|7175.6|7169.6|7177.8|7171.8|7175.6|7169.6|0
1648515890000|2022-03-29 01:04:50|7176.1|7170.1|7173.4|7167.4|7176.8|7170.8|7173.1|7167.1|2
1648515900000|2022-03-29 01:05:00|7172.9|7166.9|7167.4|7161.4|7173.4|7167.4|7167.4|7161.4|3
1648515910000|2022-03-29 01:05:10|7168.4|7162.4|7171.4|7165.4|7171.4|7165.4|7166.1|7160.1|0
1648515920000|2022-03-29 01:05:20|7170.9|7164.9|7168.1|7162.1|7170.9|7164.9|7168.1|7162.1|0
1648515930000|2022-03-29 01:05:30|7167.4|7161.4|7169.4|7163.4|7170.4|7164.4|7167.4|7161.4|2
1648515940000|2022-03-29 01:05:40|7170.1|7164.1|7170.1|7164.1|7170.6|7164.6|7169.9|7163.9|0
1648515950000|2022-03-29 01:05:50|7170.6|7164.6|7169.6|7163.6|7170.6|7164.6|7169.4|7163.4|0
1648515960000|2022-03-29 01:06:00|7169.4|7163.4|7173.2|7163.2|7173.2|7164.1|7168.1|7162.1|2
1648515970000|2022-03-29 01:06:10|7172.6|7162.6|7171.4|7165.4|7172.6|7165.9|7170.6|7162.4|0
1648515980000|2022-03-29 01:06:20|7171.2|7165.2|7170.9|7164.9|7171.4|7165.4|7170.4|7164.4|0
1648515990000|2022-03-29 01:06:30|7170.4|7164.4|7169.4|7163.4|7170.4|7164.4|7169.4|7163.4|0
1648516000000|2022-03-29 01:06:40|7169.1|7163.1|7168.1|7162.1|7169.1|7163.1|7168.1|7162.1|0
1648516010000|2022-03-29 01:06:50|7165.3|7159.3|7161.4|7155.4|7165.3|7159.3|7161.4|7155.4|5
1648516020000|2022-03-29 01:07:00|7161.9|7155.9|7163.1|7157.1|7164.6|7157.1|7161.9|7154.1|1
1648516030000|2022-03-29 01:07:10|7164.1|7158.1|7163.3|7157.3|7164.9|7158.9|7163.1|7157.1|0
1648516040000|2022-03-29 01:07:20|7164.4|7158.4|7168.4|7158.4|7169.4|7161.4|7163.3|7157.3|0
1648516050000|2022-03-29 01:07:30|7168.9|7158.9|7168.4|7158.4|7169.4|7159.4|7168.4|7158.4|0
1648516060000|2022-03-29 01:07:40|7168.1|7158.1|7168.1|7158.1|7168.1|7158.1|7168.1|7158.1|0
1648516080000|2022-03-29 01:08:00|7168.9|7158.9|7168.5|7162.5|7170.7|7163.2|7166.6|7158.4|0
1648516090000|2022-03-29 01:08:10|7170.5|7160.5|7170.2|7160.2|7170.7|7162.9|7168.4|7160.2|0
1648516100000|2022-03-29 01:08:20|7169.1|7159.1|7169.4|7159.4|7169.6|7160.9|7166.9|7159.1|0
1648516110000|2022-03-29 01:08:30|7169.6|7159.6|7169.9|7159.9|7171.5|7162.9|7168.9|7159.1|0
1648516120000|2022-03-29 01:08:40|7171.6|7161.6|7171.6|7161.6|7171.6|7161.6|7170.6|7160.6|0
1648516130000|2022-03-29 01:08:50|7171.1|7161.1|7171.6|7161.6|7171.6|7161.6|7171.1|7161.1|0
1648516140000|2022-03-29 01:09:00|7171.4|7161.4|7168.6|7162.6|7171.4|7162.6|7167.9|7161.4|0
1648516150000|2022-03-29 01:09:10|7168.1|7162.1|7167.6|7161.6|7168.1|7162.1|7167.4|7161.4|0
1648516160000|2022-03-29 01:09:20|7168.6|7162.6|7171.1|7161.1|7171.1|7162.6|7168.6|7161.1|1
1648516170000|2022-03-29 01:09:30|7171.6|7161.6|7171.6|7161.6|7171.6|7161.6|7171.6|7161.6|0
1648516180000|2022-03-29 01:09:40|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1648516200000|2022-03-29 01:10:00|7169.1|7163.1|7168.6|7162.6|7169.6|7163.6|7168.6|7162.6|0
1648516210000|2022-03-29 01:10:10|7169.1|7163.1|7170.6|7164.6|7170.6|7164.6|7169.1|7163.1|0
1648516220000|2022-03-29 01:10:20|7170.4|7164.4|7168.8|7162.8|7170.4|7164.4|7168.8|7162.8|0
1648516240000|2022-03-29 01:10:40|7168.3|7162.3|7166.8|7160.8|7168.3|7162.3|7166.8|7160.8|1
1648516250000|2022-03-29 01:10:50|7166.6|7160.6|7169.3|7154.3|7169.3|7160.6|7166.6|7154.3|0
1648516260000|2022-03-29 01:11:00|7167|7157|7167|7157|7167|7157|7167|7157|0
1648516270000|2022-03-29 01:11:10|7169.3|7154.3|7167|7157|7169.3|7157|7167|7154.3|0
1648516280000|2022-03-29 01:11:20|7169.3|7154.3|7167|7157|7169.3|7157|7167|7154.3|0
1648516290000|2022-03-29 01:11:30|7167.3|7157.3|7164.3|7158.3|7167.3|7158.8|7164.3|7156.1|0
1648516300000|2022-03-29 01:11:40|7166.1|7156.1|7164.3|7158.3|7166.1|7158.3|7164.3|7156.1|0
1648516310000|2022-03-29 01:11:50|7166.1|7156.1|7165.8|7155.8|7166.1|7156.1|7165.8|7155.8|0
1648516330000|2022-03-29 01:12:10|7163.4|7157.4|7162.6|7156.6|7163.4|7157.4|7162.6|7156.6|0
1648516340000|2022-03-29 01:12:20|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1648516380000|2022-03-29 01:13:00|7163.9|7157.9|7164.1|7158.1|7164.1|7158.1|7163.9|7157.9|0
1648516390000|2022-03-29 01:13:10|7164.9|7158.9|7171.1|7161.1|7171.1|7162.6|7164.9|7158.9|8
1648516400000|2022-03-29 01:13:20|7171.9|7161.9|7176.6|7166.6|7176.6|7166.6|7171.1|7161.6|0
1648516410000|2022-03-29 01:13:30|7176.4|7166.4|7174.5|7164.5|7176.4|7166.4|7174.5|7164.5|0
1648516420000|2022-03-29 01:13:40|7175.1|7165.1|7175.3|7165.3|7176.1|7166.1|7174.5|7164.5|0
1648516430000|2022-03-29 01:13:50|7175.9|7165.9|7175.9|7165.9|7175.9|7165.9|7175.9|7165.9|0
1648516440000|2022-03-29 01:14:00|7176.4|7166.4|7171.3|7165.3|7176.4|7166.4|7171.3|7164.5|0
1648516450000|2022-03-29 01:14:10|7174.3|7164.3|7176.6|7166.6|7176.6|7166.6|7174.3|7164.3|0
1648516460000|2022-03-29 01:14:20|7174.4|7168.4|7174.1|7168.1|7176.6|7168.4|7174.1|7166.6|0
1648516470000|2022-03-29 01:14:30|7176.3|7166.3|7176.3|7166.3|7176.6|7168.1|7174.1|7166.3|0
1648516500000|2022-03-29 01:15:00|7175.8|7165.8|7175.3|7165.3|7175.8|7165.8|7175.3|7165.3|0
1648516510000|2022-03-29 01:15:10|7175|7165|7172.8|7166.8|7175.3|7167|7172.5|7164.5|0
1648516520000|2022-03-29 01:15:20|7174.5|7164.5|7174.5|7164.5|7174.8|7166.8|7172.8|7164.5|0
1648516540000|2022-03-29 01:15:40|7172.8|7166.8|7175.3|7165.3|7175.3|7166.8|7172.5|7164.5|1
1648516560000|2022-03-29 01:16:00|7175.8|7165.8|7176.3|7166.3|7176.3|7166.3|7175.8|7165.8|0
1648516580000|2022-03-29 01:16:20|7175.8|7165.8|7178.4|7168.4|7178.4|7168.4|7175.8|7165.8|0
1648516590000|2022-03-29 01:16:30|7178.2|7168.2|7178.2|7168.2|7178.4|7168.4|7178.2|7168.2|0
1648516600000|2022-03-29 01:16:40|7179.1|7169.1|7181.3|7171.3|7181.3|7172.8|7176.4|7169.1|0
1648516610000|2022-03-29 01:16:50|7181|7171|7179|7173|7181|7173|7179|7170.8|0
1648516620000|2022-03-29 01:17:00|7179.3|7173.3|7180|7170|7180.8|7173.3|7179.3|7170|0
1648516630000|2022-03-29 01:17:10|7179.8|7169.8|7180.3|7170.3|7180.3|7170.3|7179.8|7169.8|0
1648516640000|2022-03-29 01:17:20|7180.1|7170.1|7179.8|7169.8|7180.1|7170.1|7179.8|7169.8|0
1648516650000|2022-03-29 01:17:30|7179.5|7169.5|7180.1|7170.1|7180.6|7170.6|7179.5|7169.5|0
1648516660000|2022-03-29 01:17:40|7181.4|7171.4|7181.9|7171.9|7181.9|7171.9|7181.4|7171.4|0
1648516670000|2022-03-29 01:17:50|7182.9|7172.9|7182.9|7172.9|7182.9|7172.9|7182.9|7172.9|0
1648516680000|2022-03-29 01:18:00|7184.9|7169.9|7182.4|7172.4|7184.9|7173.6|7178.3|7169.9|0
1648516700000|2022-03-29 01:18:20|7181.6|7171.6|7181.6|7171.6|7181.6|7171.6|7181.6|7171.6|0
1648516710000|2022-03-29 01:18:30|7181.8|7171.8|7181.8|7171.8|7181.8|7171.8|7181.8|7171.8|0
1648516730000|2022-03-29 01:18:50|7178.8|7172.8|7181|7171|7181|7172.8|7178.5|7170.7|0
1648516740000|2022-03-29 01:19:00|7178.5|7172.5|7177.8|7171.8|7180.3|7172.5|7177.8|7170.3|0
1648516750000|2022-03-29 01:19:10|7180.3|7170.3|7177.8|7171.8|7180.3|7171.8|7177.8|7170.3|0
1648516770000|2022-03-29 01:19:30|7180.3|7170.3|7177.8|7171.8|7180.3|7171.8|7177.8|7170.3|0
1648516780000|2022-03-29 01:19:40|7178.6|7172.6|7178|7172|7180.8|7172.6|7178|7170.8|0
1648516800000|2022-03-29 01:20:00|7178.3|7172.3|7177.8|7171.8|7178.3|7172.3|7177.8|7171.8|0
1648516820000|2022-03-29 01:20:20|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1648516830000|2022-03-29 01:20:30|7177|7171|7179.5|7169.5|7179.5|7171.3|7176.5|7169.5|0
1648516860000|2022-03-29 01:21:00|7177.3|7171.3|7179.3|7169.3|7179.3|7171.3|7177|7169.3|0
1648516870000|2022-03-29 01:21:10|7179.5|7169.5|7178.3|7172.3|7179.5|7172.3|7178.3|7169.5|0
1648516880000|2022-03-29 01:21:20|7177.3|7171.3|7177|7171|7179.5|7171.3|7177|7169.5|0
1648516890000|2022-03-29 01:21:30|7176.8|7170.8|7175.5|7169.5|7176.8|7170.8|7175.2|7169.2|0
1648516900000|2022-03-29 01:21:40|7176|7170|7176.5|7170.5|7179|7170.8|7176|7168.7|0
1648516920000|2022-03-29 01:22:00|7179|7169|7176.8|7170.8|7179|7170.8|7176.5|7168.7|0
1648516930000|2022-03-29 01:22:10|7176.5|7170.5|7175.3|7169.3|7176.5|7170.5|7175.3|7169.3|0
1648516940000|2022-03-29 01:22:20|7175.8|7169.8|7171.7|7165.7|7175.8|7169.8|7171.2|7165.2|1
1648516950000|2022-03-29 01:22:30|7174.5|7164.5|7175.2|7165.2|7175.2|7167.2|7173.2|7164.5|0
1648516960000|2022-03-29 01:22:40|7174.7|7164.7|7171.7|7165.7|7174.7|7167.2|7171.6|7164.2|2
1648516970000|2022-03-29 01:22:50|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|0
1648516980000|2022-03-29 01:23:00|7168.2|7162.2|7167.5|7161.5|7168.2|7162.2|7167.5|7161.5|1
1648516990000|2022-03-29 01:23:10|7166.5|7160.5|7167|7161|7167.5|7161.5|7166.5|7160.5|0
1648517000000|2022-03-29 01:23:20|7166|7160|7164.6|7158.6|7166|7160|7164.6|7158.6|0
1648517010000|2022-03-29 01:23:30|7163.5|7157.5|7162.3|7156.3|7163.5|7157.5|7162.3|7156.3|0
1648517020000|2022-03-29 01:23:40|7162.1|7156.1|7163.3|7157.3|7163.3|7157.3|7162.1|7156.1|0
1648517030000|2022-03-29 01:23:50|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|0
1648517040000|2022-03-29 01:24:00|7163.5|7157.5|7163|7157|7164|7158|7162.8|7156.8|0
1648517050000|2022-03-29 01:24:10|7162.8|7156.8|7161.8|7155.8|7162.8|7156.8|7161.8|7155.8|0
1648517060000|2022-03-29 01:24:20|7161.3|7155.3|7160.5|7154.5|7161.3|7155.3|7159.8|7153.8|0
1648517070000|2022-03-29 01:24:30|7162.4|7156.4|7164.1|7154.1|7165.1|7156.9|7162.1|7154.1|0
1648517080000|2022-03-29 01:24:40|7164.3|7154.3|7162.1|7156.1|7164.3|7157.4|7162.1|7154.3|0
1648517090000|2022-03-29 01:24:50|7162.6|7156.6|7161.8|7155.8|7162.6|7156.6|7161.3|7155.3|0
1648517100000|2022-03-29 01:25:00|7162.6|7156.6|7155.8|7149.8|7162.6|7156.6|7155.8|7149.8|4
1648517110000|2022-03-29 01:25:10|7156.3|7150.3|7159.2|7149.2|7159.2|7150.9|7156.3|7148.7|1
1648517120000|2022-03-29 01:25:20|7156.9|7150.9|7158.5|7152.5|7161.5|7153.3|7156.9|7150.7|1
1648517150000|2022-03-29 01:25:50|7157.2|7151.2|7157|7151|7158.5|7152.5|7157|7151|0
1648517160000|2022-03-29 01:26:00|7157.2|7151.2|7156.6|7150.6|7158.8|7151.2|7156.3|7148.8|3
1648517170000|2022-03-29 01:26:10|7156.3|7150.3|7158.5|7148.5|7158.8|7150.3|7155.5|7148.2|0
1648517180000|2022-03-29 01:26:20|7159|7149|7158.8|7148.8|7159.6|7149.6|7158.5|7148.5|0
1648517190000|2022-03-29 01:26:30|7156|7150|7158.8|7148.8|7158.8|7150|7156|7148.2|0
1648517200000|2022-03-29 01:26:40|7158.5|7148.5|7155.8|7149.8|7158.8|7150.5|7155.8|7148.5|0
1648517210000|2022-03-29 01:26:50|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|0
1648517220000|2022-03-29 01:27:00|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|0
1648517230000|2022-03-29 01:27:10|7154.2|7148.2|7152.7|7146.7|7154.2|7148.2|7151.2|7145.2|4
1648517240000|2022-03-29 01:27:20|7152.5|7146.5|7152|7146|7152.7|7146.7|7151.2|7145.2|1
1648517250000|2022-03-29 01:27:30|7152.5|7146.5|7154.8|7148.8|7155.2|7149.2|7152.5|7146.5|2
1648517260000|2022-03-29 01:27:40|7155|7149|7155|7149|7155.7|7149.7|7155|7149|1
1648517270000|2022-03-29 01:27:50|7155.5|7149.5|7154.7|7148.7|7155.5|7149.5|7154.7|7148.7|0
1648517290000|2022-03-29 01:28:10|7154.2|7148.2|7154.7|7148.7|7154.7|7148.7|7154.2|7148.2|0
1648517300000|2022-03-29 01:28:20|7155|7149|7155.5|7149.5|7155.5|7149.5|7155|7149|0
1648517310000|2022-03-29 01:28:30|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|1
1648517320000|2022-03-29 01:28:40|7156.9|7150.9|7158.2|7152.2|7158.2|7152.2|7156.9|7150.9|0
1648517330000|2022-03-29 01:28:50|7157.2|7151.2|7157.4|7151.4|7158.2|7152.2|7156.9|7150.9|0
1648517340000|2022-03-29 01:29:00|7159.6|7149.6|7161.2|7151.2|7161.2|7151.4|7157.4|7149.6|0
1648517350000|2022-03-29 01:29:10|7159.1|7153.1|7159.1|7153.1|7160.2|7154.2|7159.1|7153.1|0
1648517360000|2022-03-29 01:29:20|7160.2|7154.2|7158.9|7152.9|7160.2|7154.2|7158.2|7152.2|1
1648517370000|2022-03-29 01:29:30|7158.4|7152.4|7158.1|7152.1|7159.4|7153.4|7158.1|7152.1|0
1648517390000|2022-03-29 01:29:50|7157.9|7151.9|7154.9|7148.9|7158.9|7152.9|7154.4|7148.4|1
1648517400000|2022-03-29 01:30:00|7155.1|7149.1|7155.4|7149.4|7155.9|7149.9|7153.8|7147.8|0
1648517410000|2022-03-29 01:30:10|7155.9|7149.9|7158.4|7148.4|7158.4|7150.9|7155.9|7148.4|0
1648517420000|2022-03-29 01:30:20|7158.7|7148.7|7155.9|7149.9|7158.7|7150.9|7155.9|7148.7|0
1648517430000|2022-03-29 01:30:30|7155.4|7149.4|7157.4|7151.4|7157.9|7151.9|7155.4|7149.4|2
1648517440000|2022-03-29 01:30:40|7156.7|7150.7|7156.2|7150.2|7156.7|7150.7|7156.2|7150.2|0
1648517450000|2022-03-29 01:30:50|7156.7|7150.7|7157.4|7151.4|7157.4|7151.4|7156.7|7150.7|0
1648517460000|2022-03-29 01:31:00|7157.2|7151.2|7157.4|7151.4|7157.4|7151.4|7157.2|7151.2|0
1648517470000|2022-03-29 01:31:10|7160.4|7150.4|7160.9|7150.9|7160.9|7150.9|7160.4|7150.4|0
1648517490000|2022-03-29 01:31:30|7158|7152|7156.9|7150.9|7158|7152|7156|7150|1
1648517500000|2022-03-29 01:31:40|7156.7|7150.7|7160.2|7150.2|7160.2|7151.9|7156.7|7150.2|0
1648517520000|2022-03-29 01:32:00|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|0
1648517560000|2022-03-29 01:32:40|7160.9|7150.9|7163.7|7148.7|7163.7|7150.9|7160.9|7148.7|0
1648517570000|2022-03-29 01:32:50|7164.2|7149.2|7161.2|7151.2|7164.2|7151.2|7161.2|7149.2|0
1648517580000|2022-03-29 01:33:00|7163.9|7148.9|7164.2|7149.2|7164.2|7149.2|7163.9|7148.9|0
1648517600000|2022-03-29 01:33:20|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|1
1648517610000|2022-03-29 01:33:30|7164.7|7149.7|7161.2|7151.2|7164.7|7151.5|7161.2|7149.7|0
1648517620000|2022-03-29 01:33:40|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|0
1648517630000|2022-03-29 01:33:50|7158.2|7152.2|7158.2|7152.2|7160.2|7152.2|7158.2|7150.2|0
1648517640000|2022-03-29 01:34:00|7157.9|7151.9|7164|7154|7164|7154|7157.9|7151.9|1
1648517650000|2022-03-29 01:34:10|7161.2|7155.2|7159.4|7153.4|7163.7|7155.5|7159.4|7153.2|0
1648517660000|2022-03-29 01:34:20|7159.9|7153.9|7159.7|7153.7|7160.7|7154.7|7159.7|7153.7|1
1648517690000|2022-03-29 01:34:50|7156.7|7150.7|7155.7|7149.7|7156.7|7150.7|7155.7|7149.7|0
1648517700000|2022-03-29 01:35:00|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7155.9|7149.9|0
1648517710000|2022-03-29 01:35:10|7159.7|7149.7|7157.5|7151.5|7159.7|7151.5|7157.5|7148.7|0
1648517720000|2022-03-29 01:35:20|7159.4|7149.4|7158.7|7148.7|7159.4|7149.4|7158.7|7148.7|0
1648517730000|2022-03-29 01:35:30|7156.2|7150.2|7155.2|7149.2|7156.2|7150.2|7154.9|7148.9|1
1648517740000|2022-03-29 01:35:40|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|0
1648517750000|2022-03-29 01:35:50|7154.7|7148.7|7156.2|7150.2|7156.2|7150.2|7154.7|7148.7|0
1648517760000|2022-03-29 01:36:00|7155.7|7149.7|7154.2|7148.2|7155.7|7149.7|7154.2|7148.2|0
1648517770000|2022-03-29 01:36:10|7154|7148|7154.7|7148.7|7154.7|7148.7|7153.9|7147.9|0
1648517780000|2022-03-29 01:36:20|7154.2|7148.2|7153.7|7147.7|7154.7|7148.7|7153.7|7147.7|0
1648517790000|2022-03-29 01:36:30|7153.5|7147.5|7153.2|7147.2|7153.5|7147.5|7153.2|7147.2|0
1648517810000|2022-03-29 01:36:50|7152|7146|7151.7|7145.7|7152|7146|7151.7|7145.7|1
1648517820000|2022-03-29 01:37:00|7152.2|7146.2|7153.7|7147.7|7153.7|7147.7|7151.7|7145.7|0
1648517830000|2022-03-29 01:37:10|7153.2|7147.2|7154.2|7148.2|7155.2|7149.2|7153.2|7147.2|0
1648517850000|2022-03-29 01:37:30|7153|7147|7154.2|7148.2|7154.2|7148.2|7153|7147|1
1648517860000|2022-03-29 01:37:40|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|0
1648517870000|2022-03-29 01:37:50|7154.5|7148.5|7154.2|7148.2|7154.5|7148.5|7154.2|7148.2|0
1648517890000|2022-03-29 01:38:10|7154.7|7148.7|7159.9|7149.9|7160.4|7152.2|7154.7|7148.7|0
1648517900000|2022-03-29 01:38:20|7157.9|7151.9|7158.4|7152.4|7160.2|7152.4|7157.9|7150.2|0
1648517910000|2022-03-29 01:38:30|7157.9|7151.9|7160.4|7150.4|7160.4|7152.2|7157.9|7150.2|0
1648517920000|2022-03-29 01:38:40|7158.9|7152.9|7159.4|7153.4|7159.4|7153.4|7158.9|7152.9|0
1648517930000|2022-03-29 01:38:50|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|0
1648517940000|2022-03-29 01:39:00|7163.7|7153.7|7164.7|7154.7|7164.7|7156.9|7161.2|7153.4|1
1648517950000|2022-03-29 01:39:10|7162.7|7156.7|7165.9|7155.9|7166.4|7157.2|7162.7|7155.9|0
1648517970000|2022-03-29 01:39:30|7161.9||7165.9||7165.9||7161.9||1
1648518040000|2022-03-29 01:40:40||7159.9||7159.9||7159.9||7159.9|0
1648518050000|2022-03-29 01:40:50|7167.4|7157.4|7166.7|7156.7|7167.4|7158.9|7164.6|7156.4|0
1648518060000|2022-03-29 01:41:00|7166.4|7156.4|7166.4|7156.4|7166.7|7158.9|7164.6|7156.4|0
1648518090000|2022-03-29 01:41:30|7165.7|7159.7|7165.4|7159.4|7165.7|7159.7|7165.4|7159.4|4
1648518100000|2022-03-29 01:41:40|7164.7|7158.7|7166.7|7156.7|7166.7|7159.2|7164.7|7156.7|1
1648518110000|2022-03-29 01:41:50|7165.6|7155.6|7165.6|7155.6|7165.6|7155.6|7165.6|7155.6|0
1648518120000|2022-03-29 01:42:00|7165.9|7155.9|7165.6|7155.6|7165.9|7155.9|7165.6|7155.6|0
1648518130000|2022-03-29 01:42:10|7165.1|7155.1|7157.9|7151.9|7165.1|7156.4|7157.9|7151.9|1
1648518140000|2022-03-29 01:42:20|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|0
1648518150000|2022-03-29 01:42:30|7156.4|7150.4|7155.4|7149.4|7156.4|7150.4|7155.2|7149.2|0
1648518160000|2022-03-29 01:42:40|7155.2|7149.2|7155.2|7149.2|7156.2|7150.2|7155.2|7149.2|0
1648518170000|2022-03-29 01:42:50|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|0
1648518180000|2022-03-29 01:43:00|7155.7|7149.7|7155.4|7149.4|7155.9|7149.9|7155.2|7149.2|2
1648518190000|2022-03-29 01:43:10|7155.2|7149.2|7156.2|7150.2|7156.2|7150.2|7155.2|7149.2|0
1648518210000|2022-03-29 01:43:30|7155.9|7149.9|7156.2|7150.2|7156.2|7150.2|7155.9|7149.9|0
1648518220000|2022-03-29 01:43:40|7155.9|7149.9|7154.7|7148.7|7156.2|7150.2|7154.7|7148.7|0
1648518240000|2022-03-29 01:44:00|7155.7|7149.7|7162.4|7156.4|7163.9|7157.9|7155.7|7149.7|27
1648518250000|2022-03-29 01:44:10|7161.7|7155.7|7159.1|7153.1|7161.7|7155.7|7158.6|7151.4|0
1648518260000|2022-03-29 01:44:20|7160.1|7154.1|7159.1|7153.1|7160.1|7154.1|7159.1|7153.1|0
1648518270000|2022-03-29 01:44:30|7159.9|7153.9|7160.1|7154.1|7160.1|7154.1|7159.9|7153.9|0
1648518280000|2022-03-29 01:44:40|7159.9|7153.9|7159.6|7153.6|7160.1|7154.1|7159.6|7153.6|0
1648518290000|2022-03-29 01:44:50|7160.1|7154.1|7159.1|7153.1|7160.1|7154.1|7159.1|7153.1|0
1648518300000|2022-03-29 01:45:00|7158.6|7152.6|7156.2|7150.2|7158.6|7152.6|7155.7|7149.7|0
1648518310000|2022-03-29 01:45:10|7156.4|7150.4|7155.7|7149.7|7156.4|7150.4|7155.7|7149.7|0
1648518320000|2022-03-29 01:45:20|7154.7|7148.7|7153.9|7147.9|7155.7|7149.2|7153.9|7145.7|0
1648518330000|2022-03-29 01:45:30|7154.2|7148.2|7154.2|7148.2|7154.7|7148.7|7154.2|7148.2|0
1648518340000|2022-03-29 01:45:40|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|0
1648518350000|2022-03-29 01:45:50|7154.1|7144.1|7154.1|7144.1|7154.1|7144.1|7154.1|7144.1|0
1648518360000|2022-03-29 01:46:00|7152.3|7146.3|7153.1|7147.1|7153.1|7147.1|7152.3|7146.3|0
1648518370000|2022-03-29 01:46:10|7153.3|7147.3|7154.3|7148.3|7154.3|7148.3|7153.1|7147.1|0
1648518410000|2022-03-29 01:46:50|7156.5|7146.5|7156.5|7146.5|7156.5|7146.5|7156.5|7146.5|0
1648518420000|2022-03-29 01:47:00|7156.8|7146.8|7159.2|7149.2|7161.9|7149.4|7156.8|7146.8|0
1648518430000|2022-03-29 01:47:10|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|0
1648518440000|2022-03-29 01:47:20|7159.2|7149.2|7159.2|7149.2|7159.2|7149.2|7159.2|7149.2|0
1648518450000|2022-03-29 01:47:30|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1648518460000|2022-03-29 01:47:40|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|0
1648518480000|2022-03-29 01:48:00|7159.1|7153.1|7159.1|7153.1|7159.1|7153.1|7159.1|7153.1|0
1648518490000|2022-03-29 01:48:10|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|0
1648518510000|2022-03-29 01:48:30|7159.4|7153.4|7159.2|7153.2|7159.4|7153.4|7159.2|7153.2|0
1648518520000|2022-03-29 01:48:40|7158.9|7152.9|7159.4|7153.4|7159.4|7153.4|7158.9|7152.9|0
1648518530000|2022-03-29 01:48:50|7158.9|7152.9|7159.1|7153.1|7159.4|7153.4|7158.9|7152.9|0
1648518540000|2022-03-29 01:49:00|7159.4|7153.4|7158.9|7152.9|7159.4|7153.4|7158.9|7152.9|0
1648518550000|2022-03-29 01:49:10|7159.4|7153.4|7159.7|7153.7|7159.7|7153.7|7158.9|7152.9|0
1648518560000|2022-03-29 01:49:20|7159.4|7153.4|7158.9|7152.9|7159.4|7153.4|7158.9|7152.9|0
1648518570000|2022-03-29 01:49:30|7158.4|7152.4|7158.9|7152.9|7158.9|7152.9|7158.4|7152.4|0
1648518580000|2022-03-29 01:49:40|7158.7|7152.7|7158.9|7152.9|7158.9|7152.9|7158.7|7152.7|0
1648518590000|2022-03-29 01:49:50|7158.7|7152.7|7158.4|7152.4|7158.7|7152.7|7158.4|7152.4|0
1648518600000|2022-03-29 01:50:00|7158.2|7152.2|7157.4|7151.4|7158.2|7152.2|7155.2|7149.2|3
1648518610000|2022-03-29 01:50:10|7157.7|7151.7|7157.4|7151.4|7157.7|7151.7|7157.4|7151.4|0
1648518620000|2022-03-29 01:50:20|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|7157.4|7151.4|0
1648518630000|2022-03-29 01:50:30|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1648518650000|2022-03-29 01:50:50|7155.9|7149.9|7156.7|7150.7|7156.7|7150.7|7155.9|7149.9|0
1648518670000|2022-03-29 01:51:10|7156.2|7150.2|7156|7150|7156.7|7150.7|7156|7150|0
1648518690000|2022-03-29 01:51:30|7155|7149|7155.7|7149.7|7155.7|7149.7|7155|7149|0
1648518700000|2022-03-29 01:51:40|7155.5|7149.5|7155.7|7149.7|7155.7|7149.7|7155.5|7149.5|0
1648518710000|2022-03-29 01:51:50|7154.2|7148.2|7154.3|7148.3|7154.5|7148.5|7154.2|7148.2|0
1648518720000|2022-03-29 01:52:00|7154.8|7148.8|7156|7150|7156|7150|7154.8|7148.8|1
1648518780000|2022-03-29 01:53:00|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|0
1648518790000|2022-03-29 01:53:10|7155.5|7149.5|7156|7150|7156|7150|7155.5|7149.5|1
1648518800000|2022-03-29 01:53:20|7155.8|7149.8|7156|7150|7156|7150|7155.8|7149.8|0
1648518830000|2022-03-29 01:53:50|7155.3|7149.3|7155.8|7149.8|7157.5|7150|7155.3|7147.5|1
1648518850000|2022-03-29 01:54:10|7157.5|7147.5|7157.5|7147.5|7157.5|7147.5|7157.5|7147.5|0
1648518860000|2022-03-29 01:54:20|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|0
1648518870000|2022-03-29 01:54:30|7157.5|7147.5|7157.5|7147.5|7157.5|7147.5|7157.5|7147.5|0
1648518890000|2022-03-29 01:54:50|7157.3|7147.3|7157.3|7147.3|7157.5|7147.5|7157.3|7147.3|0
1648518900000|2022-03-29 01:55:00|7157.5|7147.5|7157.3|7147.3|7157.5|7147.5|7157.3|7147.3|0
1648518910000|2022-03-29 01:55:10|7157.5|7147.5|7157.5|7147.5|7157.5|7147.5|7157.5|7147.5|0
1648518920000|2022-03-29 01:55:20|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|0
1648518930000|2022-03-29 01:55:30|7156|7150|7156|7150|7156|7150|7156|7150|0
1648518940000|2022-03-29 01:55:40|7156.3|7150.3|7156.6|7150.6|7158.6|7150.6|7156.3|7148.1|0
1648518950000|2022-03-29 01:55:50|7157.1|7151.1|7158.1|7152.1|7158.1|7152.1|7156|7150|1
1648518960000|2022-03-29 01:56:00|7157.9|7151.9|7157.1|7151.1|7158.3|7152.3|7156.8|7150.8|2
1648518970000|2022-03-29 01:56:10|7158.9|7148.9|7156.6|7150.6|7158.9|7151.9|7156.6|7148.9|0
1648518980000|2022-03-29 01:56:20|7157.8|7151.8|7158.3|7148.3|7158.3|7151.8|7156.6|7148.3|2
1648518990000|2022-03-29 01:56:30|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|0
1648519000000|2022-03-29 01:56:40|7158.3|7148.3|7158.3|7148.3|7158.3|7148.3|7158.3|7148.3|0
1648519010000|2022-03-29 01:56:50|7155.6|7149.6|7154.9|7148.9|7155.6|7149.6|7154.9|7148.9|0
1648519020000|2022-03-29 01:57:00|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|0
1648519030000|2022-03-29 01:57:10|7153.8|7147.8|7152.3|7146.3|7153.8|7147.8|7152.3|7146.3|0
1648519040000|2022-03-29 01:57:20|7152.6|7146.6|7153.3|7147.3|7153.3|7147.3|7152.6|7146.6|0
1648519060000|2022-03-29 01:57:40|7153.8|7147.8|7156.6|7150.6|7156.8|7150.8|7153.8|7147.8|2
1648519070000|2022-03-29 01:57:50|7156.8|7150.8|7155.1|7149.1|7156.8|7150.8|7155.1|7149.1|0
1648519080000|2022-03-29 01:58:00|7154.8|7148.8|7157.3|7151.3|7157.6|7151.6|7154.8|7148.8|10
1648519090000|2022-03-29 01:58:10|7157.5|7151.5|7157.8|7151.8|7158|7152|7157.5|7151.5|1
1648519100000|2022-03-29 01:58:20|7158.3|7152.3|7158.6|7152.6|7158.6|7152.6|7158.3|7152.3|2
1648519110000|2022-03-29 01:58:30|7158.3|7152.3|7158.1|7152.1|7158.3|7152.3|7158.1|7152.1|0
1648519120000|2022-03-29 01:58:40|7157.6|7151.6|7157.1|7151.1|7157.6|7151.6|7157.1|7151.1|0
1648519140000|2022-03-29 01:59:00|7156.5|7150.5|7155.5|7149.5|7156.5|7150.5|7155.5|7149.5|0
1648519150000|2022-03-29 01:59:10|7156|7150|7155.2|7149.2|7156|7150|7155|7149|0
1648519160000|2022-03-29 01:59:20|7155.7|7149.7|7155.2|7149.2|7155.7|7149.7|7155.2|7149.2|0
1648519170000|2022-03-29 01:59:30|7155|7149|7153.8|7147.8|7155.5|7149.5|7153.8|7147.8|2
1648519180000|2022-03-29 01:59:40|7153.3|7147.3|7152.8|7146.8|7153.5|7147.5|7152.3|7146.3|0
1648519190000|2022-03-29 01:59:50|7153.9|7147.9|7153.4|7147.4|7153.9|7147.9|7153.4|7147.4|0
1648519200000|2022-03-29 02:00:00|7152.5|7146.5|7153.8|7147.8|7154.1|7148.1|7152.5|7146.5|4
1648519210000|2022-03-29 02:00:10|7153.3|7147.3|7154.3|7148.3|7154.3|7148.3|7152.3|7146.3|0
1648519220000|2022-03-29 02:00:20|7153.8|7147.8|7153.8|7147.8|7154.6|7148.6|7153.8|7147.8|3
1648519230000|2022-03-29 02:00:30|7152.1|7146.1|7152.8|7146.8|7152.8|7146.8|7152.1|7146.1|0
1648519240000|2022-03-29 02:00:40|7152.5|7146.5|7153.5|7147.5|7153.5|7147.5|7152.3|7146.3|0
1648519250000|2022-03-29 02:00:50|7153.3|7147.3|7153|7147|7153.3|7147.3|7152.8|7146.8|0
1648519260000|2022-03-29 02:01:00|7153.3|7147.3|7153.5|7147.5|7153.5|7147.5|7153.3|7147.3|1
1648519270000|2022-03-29 02:01:10|7153.8|7147.8|7157.3|7151.3|7158|7152|7153.8|7147.8|9
1648519280000|2022-03-29 02:01:20|7156.7|7150.7|7156.7|7150.7|7157.3|7151.3|7156.7|7150.7|0
1648519300000|2022-03-29 02:01:40|7157.5|7151.5|7157.7|7151.7|7157.7|7151.7|7157.5|7151.5|0
1648519310000|2022-03-29 02:01:50|7157.2|7151.2|7157|7151|7158|7152|7156.7|7150.7|0
1648519320000|2022-03-29 02:02:00|7157.2|7151.2|7157|7151|7157.5|7151.5|7157|7151|0
1648519330000|2022-03-29 02:02:10|7156|7150|7156|7150|7156|7150|7155.3|7149.3|3
1648519340000|2022-03-29 02:02:20|7155.8|7149.8|7155.5|7149.5|7156|7150|7155.3|7149.3|0
1648519350000|2022-03-29 02:02:30|7155.3|7149.3|7154.8|7148.8|7155.3|7149.3|7154.8|7148.8|0
1648519360000|2022-03-29 02:02:40|7152.8|7146.8|7153.5|7147.5|7153.8|7147.8|7152.8|7146.8|3
1648519370000|2022-03-29 02:02:50|7152.8|7146.8|7153|7147|7153.5|7147.5|7152.8|7146.8|2
1648519380000|2022-03-29 02:03:00|7153.3|7147.3|7153.5|7147.5|7153.8|7147.8|7152.8|7146.8|0
1648519390000|2022-03-29 02:03:10|7152.8|7146.8|7152.8|7146.8|7153.3|7147.3|7152.8|7146.8|0
1648519400000|2022-03-29 02:03:20|7153.3|7147.3|7152.8|7146.8|7153.3|7147.3|7152.8|7146.8|0
1648519410000|2022-03-29 02:03:30|7152.3|7146.3|7152.1|7146.1|7152.3|7146.3|7151.6|7145.6|0
1648519420000|2022-03-29 02:03:40|7151.6|7145.6|7151.6|7145.6|7151.6|7145.6|7151.6|7145.6|4
1648519430000|2022-03-29 02:03:50|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|7150.4|7144.4|0
1648519440000|2022-03-29 02:04:00|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|0
1648519450000|2022-03-29 02:04:10|7150.4|7144.4|7148.5|7142.5|7150.4|7144.4|7148.5|7142.5|1
1648519460000|2022-03-29 02:04:20|7148.8|7142.8|7148.3|7142.3|7148.8|7142.8|7148.3|7142.3|1
1648519470000|2022-03-29 02:04:30|7147.3|7141.3|7147|7141|7147.3|7141.3|7147|7141|0
1648519490000|2022-03-29 02:04:50|7146.1|7140.1|7146.5|7140.5|7147|7141|7146.1|7140.1|1
1648519500000|2022-03-29 02:05:00|7147|7141|7147|7141|7147|7141|7147|7141|0
1648519510000|2022-03-29 02:05:10|7147.3|7141.3|7146.8|7140.8|7147.5|7141.5|7146.8|7140.8|0
1648519520000|2022-03-29 02:05:20|7146.5|7140.5|7145.5|7139.5|7146.5|7140.5|7145.5|7139.5|0
1648519540000|2022-03-29 02:05:40|7145.8|7139.8|7145.3|7139.3|7145.8|7139.8|7145.3|7139.3|0
1648519550000|2022-03-29 02:05:50|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|1
1648519560000|2022-03-29 02:06:00|7144.8|7138.8|7147.2|7141.2|7147.4|7141.4|7144.8|7138.8|4
1648519570000|2022-03-29 02:06:10|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|0
1648519580000|2022-03-29 02:06:20|7147.2|7141.2|7147.2|7141.2|7147.2|7141.2|7147|7141|0
1648519600000|2022-03-29 02:06:40|7147|7141|7147|7141|7147.2|7141.2|7147|7141|0
1648519610000|2022-03-29 02:06:50|7147.2|7141.2|7147|7141|7147.2|7141.2|7147|7141|0
1648519620000|2022-03-29 02:07:00|7147.2|7141.2|7147|7141|7147.7|7141.7|7147|7141|0
1648519680000|2022-03-29 02:08:00|7147.2|7141.2|7147.7|7141.7|7147.7|7141.7|7147.2|7141.2|0
1648519690000|2022-03-29 02:08:10|7147.5|7141.5|7147|7141|7147.5|7141.5|7147|7141|0
1648519710000|2022-03-29 02:08:30|7147.5|7141.5|7147|7141|7147.5|7141.5|7147|7141|0
1648519720000|2022-03-29 02:08:40|7146.7|7140.7|7146.9|7140.9|7146.9|7140.9|7146.5|7140.5|0
1648519730000|2022-03-29 02:08:50|7146.7|7140.7|7147.4|7141.4|7147.4|7141.4|7146.7|7140.7|0
1648519750000|2022-03-29 02:09:10|7147|7141|7147|7141|7147|7141|7147|7141|1
1648519760000|2022-03-29 02:09:20|7146.7|7140.7|7146.5|7140.5|7146.7|7140.7|7146.5|7140.5|0
1648519770000|2022-03-29 02:09:30|7146|7140|7146.7|7140.7|7147|7141|7146|7140|0
1648519780000|2022-03-29 02:09:40|7146.5|7140.5|7146|7140|7146.7|7140.7|7146|7140|0
1648519840000|2022-03-29 02:10:40|7146.2|7140.2|7148.4|7142.4|7148.4|7142.4|7146.2|7140.2|3
1648519860000|2022-03-29 02:11:00|7149.4|7143.4|7148.9|7142.9|7149.4|7143.4|7148.9|7142.9|0
1648519870000|2022-03-29 02:11:10|7148.7|7142.7|7147.9|7141.9|7148.7|7142.7|7147.9|7141.9|0
1648519900000|2022-03-29 02:11:40|7147.5|7141.5|7147.2|7141.2|7147.5|7141.5|7147.2|7141.2|2
1648519930000|2022-03-29 02:12:10|7147|7141|7147.5|7141.5|7147.5|7141.5|7147|7141|0
1648519940000|2022-03-29 02:12:20|7147.2|7141.2|7147|7141|7147.2|7141.2|7147|7141|0
1648519950000|2022-03-29 02:12:30|7147.2|7141.2|7146|7140|7147.2|7141.2|7146|7140|0
1648519960000|2022-03-29 02:12:40|7145.7|7139.7|7145.5|7139.5|7145.7|7139.7|7145.5|7139.5|0
1648519970000|2022-03-29 02:12:50|7144.9|7138.9|7144.3|7138.3|7144.9|7138.9|7144|7138|2
1648519990000|2022-03-29 02:13:10|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|7144.3|7138.3|0
1648520000000|2022-03-29 02:13:20|7145.2|7139.2|7145.5|7139.5|7145.5|7139.5|7145|7139|0
1648520010000|2022-03-29 02:13:30|7145.7|7139.7|7146.2|7140.2|7146.2|7140.2|7145.7|7139.7|0
1648520020000|2022-03-29 02:13:40|7146.5|7140.5|7147.8|7141.8|7147.8|7141.8|7146.2|7140.2|0
1648520030000|2022-03-29 02:13:50|7148|7142|7150.1|7144.1|7152.3|7146.3|7148|7142|1
1648520040000|2022-03-29 02:14:00|7149.8|7143.8|7150.1|7144.1|7150.3|7144.3|7149.5|7143.5|0
1648520050000|2022-03-29 02:14:10|7150.3|7144.3|7150.6|7144.6|7150.6|7144.6|7150.3|7144.3|0
1648520060000|2022-03-29 02:14:20|7151.4|7145.4|7151.1|7145.1|7151.6|7145.6|7150.1|7144.1|0
1648520070000|2022-03-29 02:14:30|7150.8|7144.8|7149.8|7143.8|7151.1|7145.1|7149.5|7143.5|0
1648520090000|2022-03-29 02:14:50|7149.3|7143.3|7149.1|7143.1|7149.3|7143.3|7148.8|7142.8|0
1648520110000|2022-03-29 02:15:10|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|0
1648520150000|2022-03-29 02:15:50|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|0
1648520280000|2022-03-29 02:18:00|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1648520290000|2022-03-29 02:18:10|7148.5|7142.5|7149|7143|7149|7143|7148.5|7142.5|0
1648520310000|2022-03-29 02:18:30|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|0
1648520360000|2022-03-29 02:19:20|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|0
1648520380000|2022-03-29 02:19:40|7150|7144|7150|7144|7150|7144|7150|7144|0
1648520390000|2022-03-29 02:19:50|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|0
1648520400000|2022-03-29 02:20:00|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|1
1648520440000|2022-03-29 02:20:40|7149.3|7143.3|7149|7143|7149.5|7143.5|7148.8|7142.8|0
1648520450000|2022-03-29 02:20:50|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|0
1648520460000|2022-03-29 02:21:00|7149|7143|7149.5|7143.5|7149.5|7143.5|7149|7143|0
1648520470000|2022-03-29 02:21:10|7149.3|7143.3|7150.1|7140.1|7150.1|7143.3|7148.8|7140.1|1
1648520480000|2022-03-29 02:21:20|||||||||1
1648520500000|2022-03-29 02:21:40|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1648520570000|2022-03-29 02:22:50|7146.7|7140.7|7147.3|7141.3|7147.3|7141.3|7146.7|7140.7|7
1648520770000|2022-03-29 02:26:10|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1648520810000|2022-03-29 02:26:50|7150.8|7140.8|7149.3|7143.3|7150.8|7143.3|7149.3|7140.8|0
1648520880000|2022-03-29 02:28:00|7149|7143|7150.8|7140.8|7150.8|7143|7149|7140.8|0
1648520890000|2022-03-29 02:28:10|7148.6|7142.6|7149.8|7143.8|7150.8|7143.8|7148.3|7140.8|0
1648520900000|2022-03-29 02:28:20|7149.3|7143.3|7149.8|7143.8|7149.8|7143.8|7149.3|7143.3|0
1648520940000|2022-03-29 02:29:00|7149.5|7143.5|7149.3|7143.3|7149.5|7143.5|7149.3|7143.3|0
1648521000000|2022-03-29 02:30:00|7149.5|7143.5|7148.3|7142.3|7149.5|7143.5|7148.3|7142.3|0
1648521010000|2022-03-29 02:30:10|7148.6|7142.6|7149.5|7143.5|7150.1|7144.1|7148.3|7142.3|0
1648521020000|2022-03-29 02:30:20|7149.3|7143.3|7150|7144|7151.1|7145.1|7149.3|7143.3|0
1648521030000|2022-03-29 02:30:30|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|0
1648521040000|2022-03-29 02:30:40|7150.8|7144.8|7151|7145|7151.1|7145.1|7150|7144|0
1648521050000|2022-03-29 02:30:50|7151.5|7145.5|7154|7144|7154.2|7148|7151.5|7144|1
1648521060000|2022-03-29 02:31:00|7154.5|7144.5|7151.2|7145.2|7154.5|7146|7151.2|7144.5|0
1648521070000|2022-03-29 02:31:10|7151.5|7145.5|7152|7146|7152|7146|7151.5|7145.5|0
1648521080000|2022-03-29 02:31:20|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|0
1648521090000|2022-03-29 02:31:30|7151.2|7145.2|7150.7|7144.7|7151.2|7145.2|7150.7|7144.7|0
1648521100000|2022-03-29 02:31:40|7152.5|7142.5|7152.5|7142.5|7152.5|7142.5|7152.5|7142.5|0
1648521110000|2022-03-29 02:31:50|7151.1|7141.1|7151.1|7141.1|7151.1|7141.1|7150.8|7140.8|2
1648521120000|2022-03-29 02:32:00|7150.2|7140.2|7148|7142|7150.2|7142|7147.7|7139.5|0
1648521130000|2022-03-29 02:32:10|7147.7|7141.7|7150.3|7144.3|7151.3|7144.3|7147.7|7140.2|0
1648521140000|2022-03-29 02:32:20|7150.5|7144.5|7153.3|7143.3|7153.3|7146.2|7150.5|7143|0
1648521160000|2022-03-29 02:32:40|7153.5|7143.5|7151.7|7145.7|7153.5|7145.7|7151.7|7143.5|0
1648521170000|2022-03-29 02:32:50|7153.5|7143.5|7151.7|7145.7|7153.5|7145.7|7151.7|7143.5|0
1648521180000|2022-03-29 02:33:00|7152.7|7146.7|7150.7|7144.7|7152.7|7146.7|7150.7|7144.7|10
1648521190000|2022-03-29 02:33:10|7151.6|7145.6|7151.9|7145.9|7151.9|7145.9|7151.6|7145.6|2
1648521200000|2022-03-29 02:33:20|7152.4|7146.4|7154.4|7148.4|7155.1|7149.1|7152.4|7146.4|3
1648521210000|2022-03-29 02:33:30|7154.6|7148.6|7153.4|7147.4|7154.6|7148.6|7153.4|7147.4|0
1648521220000|2022-03-29 02:33:40|7152.7|7146.7|7152|7146|7152.7|7146.7|7151.4|7145.4|0
1648521230000|2022-03-29 02:33:50|7151.5|7145.5|7151.9|7145.9|7152.5|7146.5|7151.5|7145.5|5
1648521240000|2022-03-29 02:34:00|7151.7|7145.7|7149.4|7143.4|7151.7|7145.7|7149.4|7143.4|0
1648521250000|2022-03-29 02:34:10|7149.7|7143.7|7150.2|7144.2|7150.2|7144.2|7149.7|7143.7|0
1648521260000|2022-03-29 02:34:20|7149.9|7143.9|7150.7|7144.7|7150.7|7144.7|7149.4|7143.4|0
1648521270000|2022-03-29 02:34:30|7151.7|7145.7|7152.8|7146.8|7152.8|7146.8|7151.2|7145.2|0
1648521280000|2022-03-29 02:34:40|7150.9|7144.9|7152|7146|7154.1|7148.1|7150.9|7144.9|0
1648521290000|2022-03-29 02:34:50|7151.8|7145.8|7151|7145|7151.8|7145.8|7149.4|7143.4|0
1648521300000|2022-03-29 02:35:00|7151.2|7145.2|7149|7143|7151.2|7145.2|7148.2|7142.2|0
1648521310000|2022-03-29 02:35:10|7149.2|7143.2|7148.5|7142.5|7149.2|7143.2|7148|7142|0
1648521330000|2022-03-29 02:35:30|7148|7142|7147.7|7141.7|7148|7142|7147.7|7141.7|0
1648521350000|2022-03-29 02:35:50|7148|7142|7148|7142|7148|7142|7148|7142|0
1648521360000|2022-03-29 02:36:00|7148.3|7142.3|7149.2|7143.2|7149.2|7143.2|7148.3|7142.3|0
1648521370000|2022-03-29 02:36:10|7150.2|7144.2|7151.7|7145.7|7151.7|7145.7|7150.2|7144.2|1
1648521380000|2022-03-29 02:36:20|7151.9|7145.9|7154.2|7144.2|7154.2|7145.9|7151.9|7144.2|0
1648521390000|2022-03-29 02:36:30|7152.4|7146.4|7152.6|7146.6|7152.9|7146.9|7152.4|7146.4|0
1648521400000|2022-03-29 02:36:40|7152.9|7146.9|7155.9|7149.9|7155.9|7149.9|7152.9|7146.9|0
1648521410000|2022-03-29 02:36:50|7156.2|7150.2|7154.2|7148.2|7156.2|7150.2|7154.2|7148.2|2
1648521420000|2022-03-29 02:37:00|7156.2|7146.2|7154.2|7148.2|7156.2|7148.2|7154.2|7145.7|0
1648521430000|2022-03-29 02:37:10|7155.1|7149.1|7156.1|7150.1|7156.1|7150.1|7155.1|7149.1|0
1648521440000|2022-03-29 02:37:20|||||||||1
1648521450000|2022-03-29 02:37:30|7156.7|7150.7|7159.4|7153.4|7159.4|7153.4|7156.7|7150.7|1
1648521460000|2022-03-29 02:37:40|7159.6|7153.6|7162.4|7156.4|7162.6|7156.6|7159.6|7153.6|0
1648521470000|2022-03-29 02:37:50|7163.1|7157.1|7163.1|7157.1|7163.4|7157.4|7162.4|7156.4|0
1648521480000|2022-03-29 02:38:00|7165.6|7155.6|7166.4|7156.4|7166.4|7156.4|7165.6|7155.6|0
1648521490000|2022-03-29 02:38:10|7166.2|7156.2|7166.2|7156.2|7166.2|7156.2|7166.2|7156.2|0
1648521520000|2022-03-29 02:38:40|7165.9|7155.9|7167.4|7152.4|7167.4|7155.9|7165.9|7152.4|0
1648521530000|2022-03-29 02:38:50|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|0
1648521540000|2022-03-29 02:39:00|7165.6|7155.6|7165.4|7155.4|7165.6|7157.9|7163.9|7155.4|0
1648521550000|2022-03-29 02:39:10|7163.9|7157.9|7165.4|7159.4|7165.4|7159.4|7163.9|7157.9|4
1648521560000|2022-03-29 02:39:20|7167.8|7157.8|7167.8|7157.8|7167.8|7157.8|7167.8|7157.8|0
1648521570000|2022-03-29 02:39:30|7168.1|7158.1|7170.1|7164.1|7170.1|7164.1|7168.1|7158.1|0
1648521580000|2022-03-29 02:39:40|7171.1|7165.1|7171.1|7165.1|7171.6|7165.6|7171.1|7165.1|0
1648521600000|2022-03-29 02:40:00|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|0
1648521610000|2022-03-29 02:40:10|7169.9|7163.9|7168.6|7162.6|7169.9|7163.9|7168.6|7162.6|1
1648521630000|2022-03-29 02:40:30|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|0
1648521640000|2022-03-29 02:40:40|7168.6|7162.6|7168.1|7162.1|7168.6|7162.6|7168.1|7162.1|0
1648521650000|2022-03-29 02:40:50|7165.9|7159.9|7166.1|7160.1|7166.1|7160.1|7165.9|7159.9|1
1648521680000|2022-03-29 02:41:20|7165.9|7159.9|7166.6|7160.6|7166.6|7160.6|7165.9|7159.9|2
1648521690000|2022-03-29 02:41:30|7166|7160|7166.3|7160.3|7166.3|7160.3|7166|7160|0
1648521700000|2022-03-29 02:41:40|7167.3|7161.3|7171.2|7165.2|7171.5|7165.5|7166.2|7158.5|0
1648521710000|2022-03-29 02:41:50|7173|7167|7168.3|7162.3|7173|7167|7168.3|7162.3|3
1648521720000|2022-03-29 02:42:00|7167.3|7161.3|7168.3|7162.3|7169.5|7162.7|7167.3|7159.3|5
1648521730000|2022-03-29 02:42:10|7168|7162|7167.3|7161.3|7168|7162|7166.8|7160.8|0
1648521740000|2022-03-29 02:42:20|7165.8|7159.8|7166.8|7160.8|7166.8|7160.8|7165.8|7159.8|0
1648521770000|2022-03-29 02:42:50|7166.3|7160.3|7166.8|7160.8|7166.8|7160.8|7166.3|7160.3|4
1648521780000|2022-03-29 02:43:00|7167|7161|7167.3|7161.3|7167.3|7161.3|7167|7161|0
1648521790000|2022-03-29 02:43:10|7167.6|7161.6|7167.6|7161.6|7167.8|7161.8|7167.3|7161.3|0
1648521800000|2022-03-29 02:43:20|7167.8|7161.8|7171|7165|7171.8|7165.8|7167.6|7161.6|1
1648521810000|2022-03-29 02:43:30|7171.5|7165.5|7179|7173|7179|7173|7170.4|7164.4|5
1648521820000|2022-03-29 02:43:40|7175.6|7169.6|7176.2|7170.2|7179|7173|7175.1|7169.1|2
1648521830000|2022-03-29 02:43:50|7175.9|7169.9|7177.2|7167.2|7177.2|7169.9|7175.4|7167.2|0
1648521840000|2022-03-29 02:44:00|7176.6|7166.6|7178|7168|7178|7170.2|7174.8|7166.6|0
1648521850000|2022-03-29 02:44:10|7176.5|7170.5|7175.9|7169.9|7178.2|7170.5|7174.8|7168.2|0
1648521860000|2022-03-29 02:44:20|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|0
1648521870000|2022-03-29 02:44:30|7175.4|7169.4|7176.3|7170.3|7176.6|7170.6|7175.4|7169.4|0
1648521880000|2022-03-29 02:44:40|7175.5|7169.5|7178.5|7168.5|7178.8|7170.6|7175.3|7168.3|0
1648521890000|2022-03-29 02:44:50|7178.3|7168.3|7178.8|7168.8|7179.3|7170.6|7175.5|7168.3|0
1648521900000|2022-03-29 02:45:00|7178.3|7168.3|7178.4|7172.4|7180.4|7172.4|7178.3|7168.3|0
1648521910000|2022-03-29 02:45:10|7177.8|7171.8|7178.9|7172.9|7179.9|7173.9|7176.7|7170.7|0
1648521920000|2022-03-29 02:45:20|7180.9|7174.9|7184|7178|7184|7178|7180.9|7174.9|2
1648521930000|2022-03-29 02:45:30|7184.8|7178.8|7185|7179|7185.7|7179.7|7184.8|7178.8|1
1648521940000|2022-03-29 02:45:40|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1648521950000|2022-03-29 02:45:50|7185.3|7179.3|7183.6|7177.6|7185.3|7179.3|7183.6|7177.6|3
1648521960000|2022-03-29 02:46:00|7183.3|7177.3|7182.8|7176.8|7183.3|7177.3|7182.8|7176.8|0
1648521970000|2022-03-29 02:46:10|7183.5|7177.5|7181.5|7175.5|7183.5|7177.5|7181.5|7175.5|2
1648521980000|2022-03-29 02:46:20|7182.5|7172.5|7177|7171|7182.5|7172.5|7177|7171|4
1648521990000|2022-03-29 02:46:30|7176.5|7170.5|7178|7172|7178|7172|7176.5|7170.5|0
1648522010000|2022-03-29 02:46:50|7177.8|7171.8|7177.5|7171.5|7177.8|7171.8|7177|7171|0
1648522020000|2022-03-29 02:47:00|7178|7172|7176.6|7170.6|7178|7172|7175.6|7169.6|0
1648522030000|2022-03-29 02:47:10|7175.6|7169.6|7178.8|7168.8|7178.8|7170.6|7175.6|7168.8|0
1648522060000|2022-03-29 02:47:40|7176.6|7170.6|7178.8|7168.8|7178.8|7170.6|7176.6|7168.8|0
1648522070000|2022-03-29 02:47:50|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|0
1648522100000|2022-03-29 02:48:20|7179.1|7169.1|7179.1|7169.1|7179.1|7169.1|7179.1|7169.1|0
1648522140000|2022-03-29 02:49:00|7176.6|7170.6|7176.1|7166.1|7176.6|7170.6|7174.3|7166.1|0
1648522150000|2022-03-29 02:49:10|7172.5|7166.5|7172|7166|7172.5|7166.5|7172|7166|0
1648522170000|2022-03-29 02:49:30|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1648522180000|2022-03-29 02:49:40|7172.8|7166.8|7172|7166|7174.3|7166.8|7172|7164.3|0
1648522190000|2022-03-29 02:49:50|7174.5|7164.5|7174|7168|7174.5|7168|7173|7164.5|0
1648522200000|2022-03-29 02:50:00|7174.3|7168.3|7178.2|7168.2|7178.2|7169.3|7174.3|7168.2|1
1648522210000|2022-03-29 02:50:10|7178|7168|7178|7168|7178|7169.8|7175.8|7168|0
1648522220000|2022-03-29 02:50:20|7175.8|7169.8|7178|7168|7178|7169.8|7175.8|7168|0
1648522230000|2022-03-29 02:50:30|7175.8|7169.8|7178|7168|7178|7169.8|7175.8|7168|0
1648522270000|2022-03-29 02:51:10|7178.2|7168.2|7178.2|7168.2|7178.2|7168.2|7178.2|7168.2|0
1648522320000|2022-03-29 02:52:00|7175.3|7169.3|7175.8|7169.8|7178.2|7169.8|7175.3|7168.2|1
1648522380000|2022-03-29 02:53:00|7178.2|7168.2|7178.5|7168.5|7178.5|7168.5|7178.2|7168.2|1
1648522390000|2022-03-29 02:53:10|7178.2|7168.2|7178.2|7168.2|7178.2|7168.2|7178|7168|0
1648522400000|2022-03-29 02:53:20|7177.1|7171.1|7181.4|7171.4|7181.4|7171.4|7177.1|7170.9|0
1648522410000|2022-03-29 02:53:30|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|0
1648522420000|2022-03-29 02:53:40|7182.8|7176.8|7184|7178|7185|7178|7182.8|7175|0
1648522430000|2022-03-29 02:53:50|7185|7179|7185.5|7179.5|7185.5|7179.5|7184.8|7178.8|0
1648522440000|2022-03-29 02:54:00|7185.2|7179.2|7184|7178|7185.2|7179.2|7183|7177|1
1648522450000|2022-03-29 02:54:10|7183.8|7177.8|7183.5|7177.5|7183.8|7177.8|7183.5|7177.5|0
1648522460000|2022-03-29 02:54:20|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|1
1648522470000|2022-03-29 02:54:30|7184|7178|7182.8|7176.8|7184|7178|7182.1|7176.1|7
1648522490000|2022-03-29 02:54:50|7183|7177|7185.3|7175.3|7185.3|7177|7183|7175.3|0
1648522500000|2022-03-29 02:55:00|7182.8|7176.8|7184.5|7174.5|7184.5|7176.8|7182.8|7174.3|0
1648522510000|2022-03-29 02:55:10|7184.8|7174.8|7184|7174|7185|7175|7184|7174|0
1648522520000|2022-03-29 02:55:20|7184.3|7174.3|7184.3|7174.3|7184.3|7174.3|7184.3|7174.3|0
1648522530000|2022-03-29 02:55:30|7183.5|7173.5|7184|7174|7184|7174|7183.5|7173.5|0
1648522540000|2022-03-29 02:55:40|7183.5|7173.5|7183.5|7173.5|7183.5|7173.5|7183.5|7173.5|0
1648522590000|2022-03-29 02:56:30|7183.2|7173.2|7183.2|7173.2|7183.2|7173.2|7183.2|7173.2|0
1648522600000|2022-03-29 02:56:40|7183.5|7173.5|7183.5|7173.5|7183.5|7173.5|7183.5|7173.5|0
1648522660000|2022-03-29 02:57:40|7184.5|7174.5|7184.5|7174.5|7184.5|7174.5|7184.5|7174.5|0
1648522670000|2022-03-29 02:57:50|7184|7174|7183.5|7173.5|7184.5|7174.5|7183.5|7173.5|0
1648522680000|2022-03-29 02:58:00|7183.7|7173.7|7184|7174|7184|7174|7183.7|7173.7|0
1648522690000|2022-03-29 02:58:10|7183.7|7173.7|7183.7|7173.7|7183.7|7173.7|7183.7|7173.7|0
1648522700000|2022-03-29 02:58:20|7184|7174|7184|7174|7184|7174|7183.5|7173.5|0
1648522710000|2022-03-29 02:58:30|7184.5|7174.5|7184.1|7178.1|7185.3|7178.1|7184.1|7174.5|0
1648522720000|2022-03-29 02:58:40|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|0
1648522740000|2022-03-29 02:59:00|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|0
1648522750000|2022-03-29 02:59:10|7183|7177|7183|7177|7183|7177|7183|7177|0
1648522770000|2022-03-29 02:59:30|7182.7|7176.7|7184.8|7174.8|7185.3|7178.1|7182.7|7174.3|0
1648522790000|2022-03-29 02:59:50|7185|7175|7184.8|7174.8|7185|7175|7184.8|7174.8|0
1648522800000|2022-03-29 03:00:00|7185|7175|7183.5|7177.5|7185|7177.5|7183.3|7175|0
1648522810000|2022-03-29 03:00:10|7183.3|7177.3|7182.5|7176.5|7183.3|7177.3|7182.5|7176.5|0
1648522840000|2022-03-29 03:00:40|7183.3|7177.3|7185.3|7179.3|7186.8|7179.3|7183.3|7176.3|1
1648522850000|2022-03-29 03:00:50|7185.8|7179.8|7187.5|7181.5|7187.5|7181.5|7185.5|7179.5|3
1648522860000|2022-03-29 03:01:00|7188.3|7182.3|7192.5|7186.5|7195.3|7187.3|7187.2|7180.3|1
1648522870000|2022-03-29 03:01:10|7191.7|7185.7|7194|7188|7194.7|7188.7|7191.4|7185.4|2
1648522880000|2022-03-29 03:01:20|7194.2|7188.2|7198.3|7192.3|7198.3|7192.3|7194.2|7188.2|0
1648522890000|2022-03-29 03:01:30|7198.8|7192.8|7196.3|7190.3|7198.8|7192.8|7196.1|7190.1|1
1648522900000|2022-03-29 03:01:40|7197.1|7191.1|7197.3|7191.3|7198.3|7192.3|7196.8|7190.8|0
1648522910000|2022-03-29 03:01:50|7197.6|7187.6|7196.5|7190.5|7197.8|7190.8|7195.8|7187.6|0
1648522920000|2022-03-29 03:02:00|7198.1|7188.1|7198.3|7188.3|7198.6|7188.6|7197.8|7187.8|0
1648522930000|2022-03-29 03:02:10|7198.1|7188.1|7194.8|7188.8|7198.1|7189.1|7194.6|7187.3|0
1648522940000|2022-03-29 03:02:20|7194.6|7188.6|7197.3|7191.3|7197.3|7191.3|7194.6|7188.6|0
1648522950000|2022-03-29 03:02:30|7196.5|7190.5|7196.3|7190.3|7198.3|7190.5|7195.8|7187.6|0
1648522960000|2022-03-29 03:02:40|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|0
1648522970000|2022-03-29 03:02:50|7197.1|7191.1|7197.3|7191.3|7197.8|7191.8|7197.1|7191.1|3
1648522980000|2022-03-29 03:03:00|7196.5|7190.5|7197.1|7191.1|7198.6|7191.1|7195.8|7187.6|0
1648522990000|2022-03-29 03:03:10|7196.5|7190.5|7199|7189|7199.3|7191.1|7196.5|7188.8|0
1648523000000|2022-03-29 03:03:20|7198.8|7188.8|7199|7189|7199.3|7190.5|7196.5|7188.8|0
1648523010000|2022-03-29 03:03:30|7198.8|7188.8|7196.8|7190.8|7199|7190.8|7196.5|7188.8|0
1648523020000|2022-03-29 03:03:40|7198.8|7188.8|7195.8|7189.8|7198.8|7190.5|7195.8|7188.8|0
1648523030000|2022-03-29 03:03:50|7196|7190|7197.3|7187.3|7197.6|7190|7196|7187.3|0
1648523040000|2022-03-29 03:04:00|7197.6|7187.6|7198.3|7188.3|7198.3|7189.8|7195.8|7187.3|0
1648523050000|2022-03-29 03:04:10|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|0
1648523070000|2022-03-29 03:04:30|7199|7189|7199|7189|7199|7189|7199|7189|0
1648523080000|2022-03-29 03:04:40|7197.3|7191.3|7197.2|7191.2|7197.5|7191.5|7197.2|7191.2|0
1648523090000|2022-03-29 03:04:50|7197.5|7191.5|7197.8|7191.8|7197.8|7191.8|7197.5|7191.5|0
1648523100000|2022-03-29 03:05:00|7200.1|7194.1|7201.8|7195.8|7202.1|7196.1|7200.1|7194.1|5
1648523110000|2022-03-29 03:05:10|7200.8|7194.8|7201.3|7195.3|7201.3|7195.3|7200.8|7194.8|0
1648523120000|2022-03-29 03:05:20|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|1
1648523130000|2022-03-29 03:05:30|7205.5|7199.5|7205|7199|7205.5|7199.5|7204.5|7198.5|2
1648523140000|2022-03-29 03:05:40|7205.3|7199.3|7205.3|7199.3|7205.3|7199.3|7204.8|7198.8|0
1648523150000|2022-03-29 03:05:50|7205|7199|7205|7199|7205|7199|7205|7199|0
1648523160000|2022-03-29 03:06:00|7204.5|7198.5|7204.3|7194.3|7205.3|7198.8|7203.8|7194.3|0
1648523170000|2022-03-29 03:06:10|7203.5|7193.5|7199.3|7193.3|7203.5|7194.1|7199|7193|0
1648523180000|2022-03-29 03:06:20|7197.8|7191.8|7197.8|7191.8|7197.8|7191.8|7197.8|7191.8|0
1648523190000|2022-03-29 03:06:30|7197.5|7191.5|7195.3|7189.3|7197.5|7191.5|7195.1|7189.1|0
1648523200000|2022-03-29 03:06:40|7197.6|7187.6|7196.8|7190.8|7197.6|7191|7195.3|7187.6|0
1648523210000|2022-03-29 03:06:50|7197|7191|7196|7190|7197|7191|7195.3|7189.3|0
1648523220000|2022-03-29 03:07:00|7195.3|7189.3|7196|7190|7196|7190|7195.3|7189.3|1
1648523230000|2022-03-29 03:07:10|7195.9|7189.9|7200.1|7190.1|7200.1|7190.1|7195.9|7189.9|2
1648523240000|2022-03-29 03:07:20|7199.3|7189.3|7199.6|7189.6|7200.1|7190.1|7199|7189|0
1648523260000|2022-03-29 03:07:40|7199.3|7189.3|7199.3|7189.3|7199.3|7189.3|7199.3|7189.3|0
1648523290000|2022-03-29 03:08:10|7195.6|7189.6|7195.5|7185.5|7199|7190.3|7195.5|7185.5|2
1648523300000|2022-03-29 03:08:20|7196.1|7186.1|7195.5|7185.5|7196.1|7186.1|7195.5|7185.5|0
1648523310000|2022-03-29 03:08:30|7195.8|7185.8|7195.8|7185.8|7195.8|7185.8|7195.5|7185.5|0
1648523320000|2022-03-29 03:08:40|7195.5|7185.5|7197.8|7182.8|7199.5|7189|7195|7182.8|1
1648523330000|2022-03-29 03:08:50|7196.8|7186.8|7196.8|7186.8|7196.8|7186.8|7196.8|7186.8|4
1648523350000|2022-03-29 03:09:10|7194.5|7188.5|7195.3|7185.3|7195.3|7188.5|7194.3|7185.3|0
1648523360000|2022-03-29 03:09:20|7195.5|7185.5|7195.5|7185.5|7195.5|7185.5|7195.3|7185.3|0
1648523370000|2022-03-29 03:09:30|7195.3|7185.3|7195.5|7185.5|7195.5|7185.5|7195.3|7185.3|1
1648523380000|2022-03-29 03:09:40|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|7192.3|7186.3|0
1648523390000|2022-03-29 03:09:50|7192.3|7186.3|7191.7|7185.7|7192.5|7186.5|7191.7|7185.7|0
1648523410000|2022-03-29 03:10:10|7193.5|7183.5|7192.7|7182.7|7193.5|7183.5|7192.7|7182.7|0
1648523420000|2022-03-29 03:10:20|7193|7183|7193|7183|7193.2|7183.2|7192.7|7182.7|0
1648523430000|2022-03-29 03:10:30|7193.2|7183.2|7193|7183|7193.2|7183.2|7193|7183|0
1648523440000|2022-03-29 03:10:40|7193.2|7183.2|7190|7184|7193.2|7184|7190|7182.8|0
1648523450000|2022-03-29 03:10:50|7188.9|7182.9|7188.4|7182.4|7189.9|7183.9|7188.4|7182.4|0
1648523460000|2022-03-29 03:11:00|7188.7|7182.7|7189.9|7183.9|7190.2|7184.2|7188.7|7182.7|0
1648523470000|2022-03-29 03:11:10|7189.7|7183.7|7189.7|7183.7|7189.9|7183.9|7189.7|7183.7|0
1648523480000|2022-03-29 03:11:20|7189.9|7183.9|7189.7|7183.7|7190.2|7184.2|7189.7|7183.7|0
1648523490000|2022-03-29 03:11:30|7189.9|7183.9|7189.4|7183.4|7190.2|7184.2|7188.9|7182.9|0
1648523500000|2022-03-29 03:11:40|7188.9|7182.9|7189.2|7183.2|7189.2|7183.2|7188.4|7182.4|0
1648523510000|2022-03-29 03:11:50|7187.8|7181.8|7187.6|7181.6|7187.8|7181.8|7187.6|7181.6|0
1648523520000|2022-03-29 03:12:00|7187.9|7181.9|7187.8|7181.8|7188.1|7182.1|7187.6|7181.6|0
1648523530000|2022-03-29 03:12:10|7188.9|7182.9|7190.2|7184.2|7191.9|7184.4|7188.9|7181.9|0
1648523550000|2022-03-29 03:12:30|7190.7|7184.7|7190.9|7184.9|7190.9|7184.9|7190.7|7184.7|0
1648523580000|2022-03-29 03:13:00|7190.4|7184.4|7196.9|7190.9|7198.5|7192.5|7190.4|7184.4|4
1648523590000|2022-03-29 03:13:10|7197.2|7191.2|7198.2|7192.2|7198.2|7192.2|7196.7|7190.7|0
1648523600000|2022-03-29 03:13:20|7197.7|7191.7|7198.5|7192.5|7198.5|7192.5|7197.7|7191.7|0
1648523610000|2022-03-29 03:13:30|7198|7192|7198|7192|7198|7192|7198|7192|0
1648523620000|2022-03-29 03:13:40|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|0
1648523630000|2022-03-29 03:13:50|7198.8|7192.8|7199.3|7193.3|7199.3|7193.3|7196.7|7190.7|1
1648523640000|2022-03-29 03:14:00|7198.7|7192.7|7198.2|7192.2|7198.7|7192.7|7198.2|7192.2|0
1648523650000|2022-03-29 03:14:10|7198.5|7192.5|7202.9|7196.9|7202.9|7196.9|7198.2|7192.2|2
1648523660000|2022-03-29 03:14:20|7203.4|7197.4|7201.5|7195.5|7203.7|7197.7|7200.4|7192.2|4
1648523670000|2022-03-29 03:14:30|7203.3|7193.3|7202.8|7196.8|7203.5|7196.8|7201.5|7193.3|0
1648523680000|2022-03-29 03:14:40|7203.1|7197.1|7205.5|7199.5|7209|7203|7203.1|7196.9|5
1648523690000|2022-03-29 03:14:50|7206|7200|7205.3|7199.3|7206.8|7200.8|7205.3|7199.3|0
1648523700000|2022-03-29 03:15:00|7205.5|7199.5|7206.8|7200.8|7208|7202|7204|7198|3
1648523710000|2022-03-29 03:15:10|7207.3|7201.3|7205.5|7199.5|7207.3|7201.3|7205|7199|0
1648523720000|2022-03-29 03:15:20|7205|7199|7204.3|7198.3|7205.3|7199.3|7204|7198|0
1648523730000|2022-03-29 03:15:30|7204.7|7198.7|7206.8|7200.8|7207.2|7201.2|7204.7|7198.7|0
1648523740000|2022-03-29 03:15:40|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|0
1648523750000|2022-03-29 03:15:50|7207.2|7201.2|7210.2|7200.2|7210.7|7201.5|7207.2|7199.7|0
1648523760000|2022-03-29 03:16:00|7210|7200|7210|7200|7210.2|7200.2|7210|7200|0
1648523770000|2022-03-29 03:16:10|7210.2|7200.2|7208.7|7202.7|7210.5|7203|7208.5|7200.2|0
1648523780000|2022-03-29 03:16:20|7208.5|7202.5|7207.3|7201.3|7209.5|7203.5|7207.3|7201.3|6
1648523790000|2022-03-29 03:16:30|7207.5|7201.5|7205.3|7199.3|7208.7|7202.7|7205|7199|2
1648523800000|2022-03-29 03:16:40|7205.8|7199.8|7205.8|7199.8|7206|7200|7205.5|7199.5|0
1648523810000|2022-03-29 03:16:50|7206|7200|7205|7199|7206|7200|7205|7199|0
1648523820000|2022-03-29 03:17:00|7205.5|7199.5|7204|7198|7205.5|7199.5|7204|7198|0
1648523830000|2022-03-29 03:17:10|7203.3|7197.3|7202.8|7196.8|7203.3|7197.3|7202.5|7196.5|0
1648523850000|2022-03-29 03:17:30|7202.5|7196.5|7204.8|7194.8|7204.8|7197.5|7202|7194.3|0
1648523860000|2022-03-29 03:17:40|7204.3|7194.3|7201.8|7195.8|7204.3|7196|7201.8|7194|0
1648523870000|2022-03-29 03:17:50|7202|7196|7201.8|7195.8|7202|7196|7201.8|7195.8|0
1648523880000|2022-03-29 03:18:00|7202|7196|7201.3|7195.3|7202|7196|7201|7195|0
1648523890000|2022-03-29 03:18:10|7201.5|7195.5|7198.5|7192.5|7202|7195.5|7198.5|7191|0
1648523900000|2022-03-29 03:18:20|7201|7191|7199.8|7189.8|7201|7192.8|7198.8|7189.8|0
1648523910000|2022-03-29 03:18:30|7200|7190|7199|7193|7200.3|7193|7199|7189.5|0
1648523920000|2022-03-29 03:18:40|7199.8|7189.8|7199|7189|7200.3|7190.8|7196.8|7189|0
1648523930000|2022-03-29 03:18:50|7196.8|7190.8|7199|7189|7199|7190.8|7196.5|7188.7|0
1648523940000|2022-03-29 03:19:00|7198.7|7188.7|7198.3|7188.3|7199|7190.8|7196.5|7188.3|0
1648523950000|2022-03-29 03:19:10|7195.8|7189.8|7197.5|7187.5|7198|7189.8|7195.8|7187.5|0
1648523960000|2022-03-29 03:19:20|7198|7188|7198|7188|7198|7188|7198|7188|0
1648523970000|2022-03-29 03:19:30|7197.5|7187.5|7195|7189|7197.5|7189.3|7195|7187.5|0
1648523980000|2022-03-29 03:19:40|7197.3|7187.3|7196.8|7186.8|7197.5|7189|7194.8|7186.8|0
1648524000000|2022-03-29 03:20:00|7196.5|7186.5|7195|7189|7196.5|7189|7195|7186.5|0
1648524010000|2022-03-29 03:20:10|7196.8|7186.8|7196.8|7190.8|7198.1|7190.8|7195|7186.8|0
1648524020000|2022-03-29 03:20:20|7196.5|7190.5|7195|7189|7196.5|7190.5|7195|7189|0
1648524030000|2022-03-29 03:20:30|7195.3|7189.3|7195.3|7189.3|7197.1|7189.3|7195|7186.8|0
1648524040000|2022-03-29 03:20:40|7195|7189|7195|7189|7195|7189|7195|7189|0
1648524050000|2022-03-29 03:20:50|7195.8|7189.8|7195|7189|7196.8|7189.8|7195|7186.8|0
1648524060000|2022-03-29 03:21:00|7196.8|7186.8|7193.3|7187.3|7196.8|7189.3|7193.3|7186.5|0
1648524070000|2022-03-29 03:21:10|7192.8|7186.8|7191.5|7185.5|7192.8|7186.8|7191.5|7185.5|0
1648524080000|2022-03-29 03:21:20|7191|7185|7188.8|7182.8|7191|7185|7188.8|7182.8|2
1648524090000|2022-03-29 03:21:30|7189.6|7183.6|7190|7184|7190|7184|7189.6|7183.6|0
1648524100000|2022-03-29 03:21:40|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|0
1648524110000|2022-03-29 03:21:50|7191|7185|7191|7185|7191.5|7185.5|7191|7185|0
1648524130000|2022-03-29 03:22:10|7190.8|7184.8|7189.8|7183.8|7190.8|7184.8|7189.2|7183.2|1
1648524140000|2022-03-29 03:22:20|7188.7|7182.7|7188.7|7182.7|7188.7|7182.7|7188.7|7182.7|0
1648524150000|2022-03-29 03:22:30|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|0
1648524160000|2022-03-29 03:22:40|7188.7|7182.7|7188.7|7182.7|7188.7|7182.7|7188.7|7182.7|0
1648524170000|2022-03-29 03:22:50|7189.5|7183.5|7194.3|7188.3|7195.3|7189.3|7189.5|7183.5|0
1648524180000|2022-03-29 03:23:00|7194.5|7188.5|7194.3|7188.3|7194.5|7188.5|7194.3|7188.3|0
1648524190000|2022-03-29 03:23:10|7194.5|7188.5|7193.3|7187.3|7196|7190|7193.3|7187.3|2
1648524200000|2022-03-29 03:23:20|7194|7188|7194.7|7188.7|7194.7|7188.7|7194|7188|1
1648524210000|2022-03-29 03:23:30|7194.5|7188.5|7195|7189|7195.5|7189.5|7194.5|7188.5|0
1648524220000|2022-03-29 03:23:40|7194.7|7188.7|7194.4|7188.4|7195.5|7189.5|7194.4|7188.4|0
1648524240000|2022-03-29 03:24:00|7194.7|7188.7|7195.2|7189.2|7195.2|7189.2|7194.4|7188.4|1
1648524250000|2022-03-29 03:24:10|7195.5|7189.5|7196.9|7190.9|7196.9|7190.9|7194.9|7188.9|0
1648524260000|2022-03-29 03:24:20|7196.7|7190.7|7194.7|7188.7|7196.7|7190.7|7194.7|7188.7|1
1648524270000|2022-03-29 03:24:30|7194.5|7188.5|7196|7186|7196|7188.5|7194.5|7186|0
1648524280000|2022-03-29 03:24:40|7194.5|7188.5|7197.3|7187.3|7197.3|7188.8|7194.3|7186.3|0
1648524290000|2022-03-29 03:24:50|7197|7187|7199.5|7189.5|7199.5|7191|7194.8|7187|0
1648524310000|2022-03-29 03:25:10|7196.8|7190.8|7196.5|7190.5|7196.8|7190.8|7196.5|7190.5|0
1648524320000|2022-03-29 03:25:20|7198.7|7188.7|7199.3|7189.3|7199.3|7190.5|7196.5|7188.7|0
1648524330000|2022-03-29 03:25:30|7199.5|7189.5|7196.5|7190.5|7199.5|7190.5|7196|7189.5|0
1648524340000|2022-03-29 03:25:40|7196.3|7190.3|7194.5|7188.5|7196.3|7190.3|7194.2|7186|0
1648524350000|2022-03-29 03:25:50|7196|7186|7194.8|7188.8|7196|7188.8|7194.8|7186|0
1648524360000|2022-03-29 03:26:00|7196.5|7186.5|7196.5|7186.5|7196.8|7186.8|7196.5|7186.5|0
1648524370000|2022-03-29 03:26:10|7196.3|7186.3|7196|7186|7198|7186.3|7195.8|7183|0
1648524380000|2022-03-29 03:26:20|7198|7183|7195.8|7185.8|7198|7185.8|7195.8|7183|0
1648524390000|2022-03-29 03:26:30|7196.3|7186.3|7196|7186|7198|7186.3|7196|7183|0
1648524400000|2022-03-29 03:26:40|7195.8|7185.8|7196.3|7186.3|7196.3|7186.3|7195.8|7185.8|0
1648524410000|2022-03-29 03:26:50|7194.7|7188.7|7194.7|7188.7|7194.7|7188.7|7194.7|7188.7|0
1648524420000|2022-03-29 03:27:00|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|0
1648524430000|2022-03-29 03:27:10|7195.6|7189.6|7195.3|7189.3|7196.3|7190.3|7195.3|7189.3|0
1648524440000|2022-03-29 03:27:20|7196.8|7190.8|7196.3|7186.3|7196.8|7190.8|7195.3|7186|0
1648524450000|2022-03-29 03:27:30|7196|7186|7196|7186|7196.5|7186.5|7195.8|7185.8|0
1648524460000|2022-03-29 03:27:40|7195.8|7185.8|7195|7189|7196.5|7189.8|7194.8|7185.8|0
1648524470000|2022-03-29 03:27:50|7195.3|7189.3|7196|7186|7196|7189.3|7195.3|7185.8|0
1648524480000|2022-03-29 03:28:00|7195.8|7185.8|7196|7186|7196.5|7186.5|7195.8|7185.8|0
1648524490000|2022-03-29 03:28:10|7196.3|7186.3|7196.3|7186.3|7196.3|7186.3|7196.3|7186.3|0
1648524500000|2022-03-29 03:28:20|7196|7186|7195.8|7189.8|7196.8|7189.8|7194.2|7185.8|0
1648524510000|2022-03-29 03:28:30|7195.6|7189.6|7196.3|7190.3|7196.3|7190.3|7195.6|7186.3|0
1648524520000|2022-03-29 03:28:40|7194.9|7188.9|7197.8|7191.8|7197.8|7191.8|7194.9|7188.9|0
1648524530000|2022-03-29 03:28:50|7197.6|7191.6|7196.2|7190.2|7197.8|7191.8|7196.2|7190.2|0
1648524540000|2022-03-29 03:29:00|7197.3|7191.3|7198.8|7188.8|7198.8|7191.3|7195.5|7187.2|0
1648524550000|2022-03-29 03:29:10|7198|7188|7198.8|7188.8|7198.8|7191|7197|7187.2|0
1648524560000|2022-03-29 03:29:20|7197|7191|7198.1|7188.1|7198.8|7191|7196.6|7187.8|0
1648524570000|2022-03-29 03:29:30|7197.2|7187.2|7197.5|7187.5|7197.8|7187.8|7197.2|7187.2|0
1648524580000|2022-03-29 03:29:40|7197.2|7187.2|7198|7188|7198|7188|7197.2|7187.2|0
1648524590000|2022-03-29 03:29:50|7197.7|7187.7|7197.5|7187.5|7197.7|7187.7|7197.2|7187.2|0
1648524600000|2022-03-29 03:30:00|7197.7|7187.7|7193|7187|7197.7|7187.8|7191.8|7185.8|2
1648524650000|2022-03-29 03:30:50|7192.7|7186.7|7192.2|7186.2|7192.7|7186.7|7192|7186|1
1648524660000|2022-03-29 03:31:00|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|1
1648524670000|2022-03-29 03:31:10|7193|7187|7193|7187|7193|7187|7193|7187|0
1648524700000|2022-03-29 03:31:40|7193.2|7187.2|7189.8|7183.8|7193.2|7187.2|7188.8|7182.8|4
1648524730000|2022-03-29 03:32:10|7188.7|7182.7|7185|7179|7188.7|7182.7|7185|7179|0
1648524740000|2022-03-29 03:32:20|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|2
1648524760000|2022-03-29 03:32:40|7188|7182|7188|7182|7188|7182|7188|7182|0
1648524770000|2022-03-29 03:32:50|7187.2|7181.2|7187.2|7181.2|7187.2|7181.2|7187.2|7181.2|2
1648524780000|2022-03-29 03:33:00|7187.5|7181.5|7187.5|7181.5|7187.5|7181.5|7187.5|7181.5|0
1648524790000|2022-03-29 03:33:10|7187.2|7181.2|7187.2|7181.2|7187.2|7181.2|7187.2|7181.2|0
1648524800000|2022-03-29 03:33:20|7187|7181|7182.9|7176.9|7187|7181|7182.9|7176.9|1
1648524810000|2022-03-29 03:33:30|7182.4|7176.4|7179.9|7173.9|7182.4|7176.4|7179.9|7173.9|1
1648524820000|2022-03-29 03:33:40|7179.7|7173.7|7179.2|7173.2|7179.7|7173.7|7179.2|7173.2|0
1648524840000|2022-03-29 03:34:00|7179.7|7173.7|7179.4|7173.4|7179.7|7173.7|7179.4|7173.4|1
1648524930000|2022-03-29 03:35:30|7179.7|7173.7|7178.4|7172.4|7179.7|7173.7|7178.4|7172.4|1
1648524960000|2022-03-29 03:36:00|7178|7172|7178|7172|7178|7172|7178|7172|0
1648525080000|2022-03-29 03:38:00|7177.3|7171.3|7174.2|7168.2|7177.5|7171.5|7173.2|7167.2|4
1648525090000|2022-03-29 03:38:10|7174|7168|7171|7165|7174|7168|7171|7165|1
1648525100000|2022-03-29 03:38:20|7170.7|7164.7|7170.5|7164.5|7170.7|7164.7|7170.5|7164.5|0
1648525120000|2022-03-29 03:38:40|7170.7|7164.7|7173.5|7167.5|7173.5|7167.5|7170.7|7164.7|2
1648525130000|2022-03-29 03:38:50|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|0
1648525140000|2022-03-29 03:39:00|7174.9|7168.9|7174.4|7168.4|7175.4|7169.4|7174.2|7168.2|5
1648525180000|2022-03-29 03:39:40|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|0
1648525200000|2022-03-29 03:40:00|7175.7|7169.7|7177.7|7167.7|7178.2|7169.7|7175.7|7167.7|0
1648525210000|2022-03-29 03:40:10|7179.5|7169.5|7179.8|7169.8|7179.8|7169.8|7179.5|7169.5|0
1648525250000|2022-03-29 03:40:50|7177.3|7171.3|7179.8|7169.8|7179.8|7171.3|7177.3|7169.8|0
1648525260000|2022-03-29 03:41:00|7178.8|7172.8|7176.7|7170.7|7179.5|7172.8|7176.7|7169.2|0
1648525270000|2022-03-29 03:41:10|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|0
1648525280000|2022-03-29 03:41:20|7177|7171|7177.7|7167.7|7178.2|7171.3|7175.2|7167.7|0
1648525290000|2022-03-29 03:41:30|7178.2|7168.2|7174.4|7168.4|7178.2|7169.9|7173.9|7167.7|0
1648525320000|2022-03-29 03:42:00|7174.1|7168.1|7173.9|7167.9|7174.1|7168.1|7173.9|7167.9|0
1648525360000|2022-03-29 03:42:40|7173.6|7167.6|7172.9|7166.9|7173.6|7167.6|7172.9|7166.9|0
1648525370000|2022-03-29 03:42:50|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|0
1648525380000|2022-03-29 03:43:00|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|1
1648525390000|2022-03-29 03:43:10|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1648525580000|2022-03-29 03:46:20|7175|7169|7175.7|7169.7|7175.7|7169.7|7175|7169|1
1648525590000|2022-03-29 03:46:30|7174.4|7168.4|7175.4|7169.4|7175.9|7169.9|7174.4|7168.4|0
1648525600000|2022-03-29 03:46:40|7174.9|7168.9|7174.4|7168.4|7174.9|7168.9|7174.4|7168.4|0
1648525610000|2022-03-29 03:46:50|7173.9|7167.9|7176.4|7170.4|7176.4|7170.4|7173.9|7167.9|1
1648525620000|2022-03-29 03:47:00|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|3
1648525700000|2022-03-29 03:48:20|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|1
1648525720000|2022-03-29 03:48:40|7177.4|7171.4|7175.9|7169.9|7177.4|7171.4|7175.9|7169.9|0
1648525760000|2022-03-29 03:49:20|7177.4|7171.4|7177.9|7171.9|7177.9|7171.9|7177.4|7171.4|0
1648525770000|2022-03-29 03:49:30|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1648525780000|2022-03-29 03:49:40|7176.8|7170.8|7177.9|7171.9|7177.9|7171.9|7176.8|7170.8|0
1648525800000|2022-03-29 03:50:00|7178.1|7172.1|7177.9|7171.9|7178.9|7172.9|7177.9|7171.9|0
1648525810000|2022-03-29 03:50:10|7178.1|7172.1|7174.9|7168.9|7178.1|7172.1|7174.9|7168.9|1
1648525820000|2022-03-29 03:50:20|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|0
1648525890000|2022-03-29 03:51:30|7175.6|7169.6|7175.4|7169.4|7176.4|7170.4|7175.4|7169.4|0
1648525920000|2022-03-29 03:52:00|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|0
1648525980000|2022-03-29 03:53:00|7175.9|7169.9|7175.9|7169.9|7175.9|7169.9|7175.9|7169.9|0
1648525990000|2022-03-29 03:53:10|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1648526040000|2022-03-29 03:54:00|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1648526100000|2022-03-29 03:55:00|7174.9|7168.9|7174.6|7168.6|7174.9|7168.9|7174.6|7168.6|0
1648526160000|2022-03-29 03:56:00|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|1
1648526170000|2022-03-29 03:56:10|7174.9|7168.9|7174.9|7168.9|7174.9|7168.9|7174.9|7168.9|0
1648526210000|2022-03-29 03:56:50|7174.7|7168.7|7174.9|7168.9|7174.9|7168.9|7174.7|7168.7|1
1648526220000|2022-03-29 03:57:00|7175.9|7169.9|7175.9|7169.9|7175.9|7169.9|7175.9|7169.9|1
1648526310000|2022-03-29 03:58:30|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1648526510000|2022-03-29 04:01:50|7179.1|7169.1|7179.1|7169.1|7179.1|7169.1|7179.1|7169.1|0
1648526520000|2022-03-29 04:02:00|7178.9|7168.9|7178.9|7168.9|7178.9|7168.9|7178.9|7168.9|0
1648526540000|2022-03-29 04:02:20|7178.4|7168.4|7178.4|7168.4|7178.4|7168.4|7178.4|7168.4|0
1648526560000|2022-03-29 04:02:40|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|0
1648526590000|2022-03-29 04:03:10|7177|7171|7177|7171|7177|7171|7177|7171|0
1648526600000|2022-03-29 04:03:20|7177.3|7171.3|7178.1|7168.1|7178.4|7171.3|7177.3|7168.1|2
1648526610000|2022-03-29 04:03:30|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1648526750000|2022-03-29 04:05:50|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|0
1648526850000|2022-03-29 04:07:30|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1648526880000|2022-03-29 04:08:00|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1648526900000|2022-03-29 04:08:20|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|1
1648527180000|2022-03-29 04:13:00|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1648527350000|2022-03-29 04:15:50|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|0
1648527360000|2022-03-29 04:16:00|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|1
1648527390000|2022-03-29 04:16:30|7175.8|7169.8|7176.1|7170.1|7176.1|7170.1|7175.8|7169.8|1
1648527480000|2022-03-29 04:18:00|7176.3|7170.3|7177.3|7171.3|7177.3|7171.3|7176.3|7170.3|0
1648527650000|2022-03-29 04:20:50|7177.5|7171.5|7180.1|7174.1|7180.1|7174.1|7177.5|7171.5|1
1648527710000|2022-03-29 04:21:50|7180.8|7174.8|7180.8|7174.8|7180.8|7174.8|7180.8|7174.8|0
1648527720000|2022-03-29 04:22:00|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|0
1648527750000|2022-03-29 04:22:30|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|0
1648527780000|2022-03-29 04:23:00|7180.6|7174.6|7180.3|7174.3|7180.6|7174.6|7180.3|7174.3|0
1648528040000|2022-03-29 04:27:20|7180.5|7174.5|7180|7174|7180.5|7174.5|7180|7174|1
1648528050000|2022-03-29 04:27:30|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|0
1648528160000|2022-03-29 04:29:20|7178.8|7172.8|7178.8|7172.8|7179.3|7173.3|7178.8|7172.8|0
1648528170000|2022-03-29 04:29:30|7179|7173|7179.8|7173.8|7179.8|7173.8|7179|7173|0
1648528210000|2022-03-29 04:30:10|7180|7174|7176.8|7170.8|7180|7174|7176.8|7170.8|0
1648528330000|2022-03-29 04:32:10|7175.8|7169.8|7175.3|7169.3|7175.8|7169.8|7175.3|7169.3|0
1648528410000|2022-03-29 04:33:30|7175.8|7169.8|7175.5|7169.5|7175.8|7169.8|7175.5|7169.5|0
1648528420000|2022-03-29 04:33:40|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1648528440000|2022-03-29 04:34:00|7175.5|7169.5|7177.3|7171.3|7177.3|7171.3|7175.5|7169.5|1
1648528470000|2022-03-29 04:34:30|7176.8|7170.8|7176.5|7170.5|7176.8|7170.8|7176.5|7170.5|0
1648528480000|2022-03-29 04:34:40|7176.3|7170.3|7175|7169|7176.3|7170.3|7175|7169|1
1648528580000|2022-03-29 04:36:20|7175.5|7169.5|7176|7170|7176|7170|7175.5|7169.5|0
1648528590000|2022-03-29 04:36:30|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1648528670000|2022-03-29 04:37:50|7176|7170|7176.3|7170.3|7176.3|7170.3|7176|7170|0
1648528760000|2022-03-29 04:39:20|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1648528830000|2022-03-29 04:40:30|7178.2|7172.2|7176|7170|7178.2|7172.2|7176|7170|1
1648528850000|2022-03-29 04:40:50|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1648528880000|2022-03-29 04:41:20|7175.8|7169.8|7175.5|7169.5|7175.8|7169.8|7175.5|7169.5|0
1648528910000|2022-03-29 04:41:50|7176|7170|7176|7170|7176|7170|7176|7170|1
1648528950000|2022-03-29 04:42:30|7175.6|7169.6|7175|7169|7175.6|7169.6|7175|7169|0
1648528980000|2022-03-29 04:43:00|7175.5|7169.5|7177.2|7171.2|7177.2|7171.2|7175.5|7169.5|0
1648529010000|2022-03-29 04:43:30|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|1
1648529020000|2022-03-29 04:43:40|7176|7170|7176.2|7170.2|7176.2|7170.2|7176|7170|0
1648529150000|2022-03-29 04:45:50|7176.5|7170.5|7178.7|7172.7|7178.7|7172.7|7176.5|7170.5|0
1648529160000|2022-03-29 04:46:00|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1648529230000|2022-03-29 04:47:10|7177.8|7171.8|7178.2|7172.2|7178.2|7172.2|7177.8|7171.8|0
1648529380000|2022-03-29 04:49:40|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1648529390000|2022-03-29 04:49:50|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1648529420000|2022-03-29 04:50:20|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|0
1648529450000|2022-03-29 04:50:50|7179.5|7173.5|7180.2|7174.2|7180.2|7174.2|7179.5|7173.5|0
1648529470000|2022-03-29 04:51:10|7178.2|7172.2|7179.8|7173.8|7179.8|7173.8|7178.2|7172.2|1
1648529490000|2022-03-29 04:51:30|7180|7174|7180|7174|7180|7174|7180|7174|0
1648529510000|2022-03-29 04:51:50|7180.2|7174.2|7180|7174|7180.7|7174.7|7179.8|7173.8|1
1648529640000|2022-03-29 04:54:00|7178|7172|7177.8|7171.8|7178|7172|7177.8|7171.8|2
1648529750000|2022-03-29 04:55:50|7179|7173|7179|7173|7179|7173|7179|7173|0
1648529790000|2022-03-29 04:56:30|7178|7172|7178|7172|7178|7172|7178|7172|0
1648529870000|2022-03-29 04:57:50|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|1
1648529890000|2022-03-29 04:58:10|7175.7|7169.7|7175.9|7169.9|7175.9|7169.9|7175.7|7169.7|0
1648530000000|2022-03-29 05:00:00|7175.7|7169.7|7175.5|7169.5|7175.7|7169.7|7175|7169|0
1648530090000|2022-03-29 05:01:30|7175.7|7169.7|7175.9|7169.9|7175.9|7169.9|7175.7|7169.7|0
1648530110000|2022-03-29 05:01:50|7176.2|7170.2|7176.4|7170.4|7176.4|7170.4|7176.2|7170.2|0
1648530140000|2022-03-29 05:02:20|7176.7|7170.7|7177.2|7171.2|7177.7|7171.7|7176.7|7170.7|0
1648530210000|2022-03-29 05:03:30|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|0
1648530270000|2022-03-29 05:04:30|7176.2|7170.2|7175.7|7169.7|7176.2|7170.2|7175.7|7169.7|0
1648530300000|2022-03-29 05:05:00|7177|7171|7177|7171|7177|7171|7177|7171|2
1648530310000|2022-03-29 05:05:10|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|0
1648530320000|2022-03-29 05:05:20|7175|7169|7175|7169|7175|7169|7175|7169|2
1648530370000|2022-03-29 05:06:10|7175.7|7169.7|7175.5|7169.5|7175.7|7169.7|7175.5|7169.5|0
1648530380000|2022-03-29 05:06:20|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|0
1648530390000|2022-03-29 05:06:30|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|0
1648530530000|2022-03-29 05:08:50|7175|7169|7175|7169|7175|7169|7175|7169|0
1648530550000|2022-03-29 05:09:10|7174|7168|7174|7168|7174|7168|7174|7168|2
1648530570000|2022-03-29 05:09:30|7173.8|7167.8|7172.8|7166.8|7173.8|7167.8|7172.8|7166.8|0
1648530580000|2022-03-29 05:09:40|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|0
1648530620000|2022-03-29 05:10:20|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|0
1648530630000|2022-03-29 05:10:30|7173|7167|7173|7167|7173|7167|7173|7167|0
1648530680000|2022-03-29 05:11:20|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|2
1648530720000|2022-03-29 05:12:00|7174.2|7168.2|7174|7168|7174.2|7168.2|7174|7168|0
1648530730000|2022-03-29 05:12:10|7174.2|7168.2|7174.7|7168.7|7175.2|7169.2|7174.2|7168.2|0
1648530800000|2022-03-29 05:13:20|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|0
1648530820000|2022-03-29 05:13:40|7174|7168|7174.5|7168.5|7174.7|7168.7|7174|7168|0
1648530920000|2022-03-29 05:15:20|7174.7|7168.7|7174.5|7168.5|7174.7|7168.7|7174.5|7168.5|0
1648530950000|2022-03-29 05:15:50|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|0
1648531020000|2022-03-29 05:17:00|7175|7169|7175.2|7169.2|7175.2|7169.2|7175|7169|0
1648531170000|2022-03-29 05:19:30|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|0
1648531200000|2022-03-29 05:20:00|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|0
1648531250000|2022-03-29 05:20:50|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|0
1648531320000|2022-03-29 05:22:00|7175.2|7169.2|7174.7|7168.7|7175.2|7169.2|7174.7|7168.7|1
1648531360000|2022-03-29 05:22:40|7174.9|7168.9|7174.7|7168.7|7174.9|7168.9|7174.7|7168.7|0
1648531410000|2022-03-29 05:23:30|7175|7169|7174.7|7168.7|7175|7169|7174.7|7168.7|0
1648531460000|2022-03-29 05:24:20|7174|7168|7174.7|7168.7|7174.7|7168.7|7174|7168|1
1648531510000|2022-03-29 05:25:10|7175|7169|7175|7169|7175|7169|7175|7169|0
1648531540000|2022-03-29 05:25:40|7174.7|7168.7|7175.2|7169.2|7175.2|7169.2|7174.7|7168.7|0
1648531570000|2022-03-29 05:26:10|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|0
1648531610000|2022-03-29 05:26:50|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1648531620000|2022-03-29 05:27:00|7175|7169|7175|7169|7175|7169|7175|7169|0
1648531660000|2022-03-29 05:27:40|7176.1|7170.1|7177.8|7171.8|7177.8|7171.8|7176.1|7170.1|0
1648531670000|2022-03-29 05:27:50|7179|7173|7178.1|7172.1|7179|7173|7178.1|7172.1|0
1648531680000|2022-03-29 05:28:00|7179.2|7173.2|7180.7|7174.7|7180.7|7174.7|7178.1|7172.1|2
1648531700000|2022-03-29 05:28:20|7181|7175|7183|7177|7183|7177|7181|7175|3
1648531710000|2022-03-29 05:28:30|7184|7178|7184|7178|7184|7178|7184|7178|0
1648531740000|2022-03-29 05:29:00|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|0
1648531750000|2022-03-29 05:29:10|7184|7178|7184|7178|7184|7178|7184|7178|0
1648531770000|2022-03-29 05:29:30|7183.8|7177.8|7182.8|7176.8|7183.8|7177.8|7182.8|7176.8|0
1648531790000|2022-03-29 05:29:50|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|0
1648531800000|2022-03-29 05:30:00|7182|7176|7185.3|7179.3|7186.5|7180.5|7182|7176|2
1648531810000|2022-03-29 05:30:10|7185.5|7179.5|7186.6|7180.6|7186.6|7180.6|7184|7178|1
1648531830000|2022-03-29 05:30:30|7186.3|7180.3|7185.8|7179.8|7186.3|7180.3|7184.5|7178.5|0
1648531840000|2022-03-29 05:30:40|7186.1|7180.1|7186.3|7180.3|7187.3|7181.3|7186|7180|0
1648531860000|2022-03-29 05:31:00|7186.5|7180.5|7189.8|7183.8|7190.9|7184.9|7186.5|7180.5|1
1648531870000|2022-03-29 05:31:10|7190|7184|7190|7184|7190|7184|7190|7184|0
1648531880000|2022-03-29 05:31:20|7190.3|7184.3|7189.1|7183.1|7190.3|7184.3|7189.1|7183.1|0
1648531890000|2022-03-29 05:31:30|7189.3|7183.3|7189.8|7183.8|7189.8|7183.8|7189.3|7183.3|0
1648531900000|2022-03-29 05:31:40|7190|7184|7190|7184|7190|7184|7189.8|7183.8|0
1648531910000|2022-03-29 05:31:50|7189.8|7183.8|7189.8|7183.8|7189.8|7183.8|7189.8|7183.8|0
1648531920000|2022-03-29 05:32:00|7190.1|7184.1|7190.3|7184.3|7191.1|7185.1|7190.1|7184.1|0
1648531930000|2022-03-29 05:32:10|7190.6|7184.6|7190.6|7184.6|7190.8|7184.8|7190.6|7184.6|0
1648531950000|2022-03-29 05:32:30|7191.1|7185.1|7191|7185|7192.1|7186.1|7190.6|7184.6|0
1648531960000|2022-03-29 05:32:40|7191.8|7185.8|7190.5|7184.5|7192.1|7186.1|7190.5|7184.5|2
1648531970000|2022-03-29 05:32:50|7190.3|7184.3|7190.5|7184.5|7190.5|7184.5|7190|7184|0
1648531980000|2022-03-29 05:33:00|7191.2|7185.2|7191|7185|7191.2|7185.2|7190.7|7184.7|1
1648532000000|2022-03-29 05:33:20|7191.2|7185.2|7195.4|7189.4|7195.4|7189.4|7191.2|7185.2|21
1648532010000|2022-03-29 05:33:30|7195.7|7189.7|7196.4|7190.4|7198|7192|7195.5|7189.5|5
1648532020000|2022-03-29 05:33:40|7196.7|7190.7|7197.4|7191.4|7197.4|7191.4|7196.7|7190.7|0
1648532030000|2022-03-29 05:33:50|7197.7|7191.7|7197.9|7191.9|7197.9|7191.9|7197.7|7191.7|0
1648532040000|2022-03-29 05:34:00|7204.4|7189.4|7200.2|7194.2|7204.4|7195.1|7199.9|7188.9|3
1648532050000|2022-03-29 05:34:10|7199.7|7193.7|7200.2|7194.2|7200.4|7194.4|7199.7|7193.7|0
1648532060000|2022-03-29 05:34:20|7199.4|7193.4|7198.4|7192.4|7199.4|7193.4|7197.7|7191.7|0
1648532070000|2022-03-29 05:34:30|7198.7|7192.7|7198.4|7192.4|7198.7|7192.7|7198.4|7192.4|0
1648532080000|2022-03-29 05:34:40|7198.9|7192.9|7199.9|7193.9|7199.9|7193.9|7198.9|7192.9|0
1648532090000|2022-03-29 05:34:50|7199.2|7193.2|7198.4|7192.4|7199.2|7193.2|7198.4|7192.4|0
1648532100000|2022-03-29 05:35:00|7198.7|7192.7|7199.2|7193.2|7199.2|7193.2|7198.7|7192.7|0
1648532120000|2022-03-29 05:35:20|7199.4|7193.4|7199.4|7193.4|7199.4|7193.4|7199.4|7193.4|0
1648532130000|2022-03-29 05:35:30|7198.9|7192.9|7199.7|7193.7|7199.7|7193.7|7198.9|7192.9|0
1648532140000|2022-03-29 05:35:40|7199.4|7193.4|7197.4|7191.4|7199.4|7193.4|7197.4|7191.4|0
1648532150000|2022-03-29 05:35:50|7197.2|7191.2|7196.7|7190.7|7197.2|7191.2|7196.7|7190.7|0
1648532160000|2022-03-29 05:36:00|7197.4|7191.4|7197.4|7191.4|7197.4|7191.4|7196.9|7190.9|0
1648532170000|2022-03-29 05:36:10|7197.7|7191.7|7197.9|7191.9|7197.9|7191.9|7197.7|7191.7|0
1648532190000|2022-03-29 05:36:30|7197.7|7191.7|7197.4|7191.4|7197.7|7191.7|7196.9|7190.9|0
1648532200000|2022-03-29 05:36:40|7197.2|7191.2|7196.7|7190.7|7197.4|7191.4|7196.7|7190.7|0
1648532210000|2022-03-29 05:36:50|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|0
1648532220000|2022-03-29 05:37:00|7196.4|7190.4|7200.2|7190.2|7200.2|7191.9|7196.4|7190.2|0
1648532270000|2022-03-29 05:37:50|7198.9|7192.9|7198.9|7192.9|7198.9|7192.9|7198.9|7192.9|0
1648532280000|2022-03-29 05:38:00|7198.4|7192.4|7198.6|7192.6|7198.6|7192.6|7198.4|7192.4|0
1648532310000|2022-03-29 05:38:30|7199.9|7193.9|7198.7|7192.7|7200.1|7194.1|7198.7|7192.7|1
1648532320000|2022-03-29 05:38:40|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|0
1648532350000|2022-03-29 05:39:10|7198.4|7192.4|7199.1|7193.1|7199.1|7193.1|7198.4|7192.4|0
1648532360000|2022-03-29 05:39:20|7198.9|7192.9|7197.9|7191.9|7198.9|7192.9|7197.9|7191.9|0
1648532390000|2022-03-29 05:39:50|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|0
1648532400000|2022-03-29 05:40:00|7196.9|7190.9|7197.2|7191.2|7197.2|7191.2|7195.9|7189.9|2
1648532420000|2022-03-29 05:40:20|7197.4|7191.4|7197.6|7191.6|7197.6|7191.6|7197.4|7191.4|0
1648532430000|2022-03-29 05:40:30|7197.1|7191.1|7194.9|7188.9|7197.1|7191.1|7194.9|7188.9|1
1648532440000|2022-03-29 05:40:40|7195.2|7189.2|7194.4|7188.4|7195.2|7189.2|7194.4|7188.4|0
1648532460000|2022-03-29 05:41:00|7194.2|7188.2|7192.4|7186.4|7194.2|7188.2|7192.4|7186.4|1
1648532480000|2022-03-29 05:41:20|7192.2|7186.2|7191.9|7185.9|7192.2|7186.2|7191.7|7185.7|2
1648532490000|2022-03-29 05:41:30|7191.2|7185.2|7189.7|7183.7|7191.2|7185.2|7189.7|7183.7|0
1648532500000|2022-03-29 05:41:40|7187.7|7181.7|7187.9|7181.9|7187.9|7181.9|7187.6|7181.6|0
1648532510000|2022-03-29 05:41:50|7188.1|7182.1|7191.6|7185.6|7191.6|7185.6|7188.1|7182.1|3
1648532540000|2022-03-29 05:42:20|7191.8|7185.8|7193.8|7187.8|7193.8|7187.8|7191.8|7185.8|0
1648532550000|2022-03-29 05:42:30|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|0
1648532580000|2022-03-29 05:43:00|7194.6|7188.6|7196.6|7190.6|7196.8|7190.8|7194.6|7188.6|1
1648532590000|2022-03-29 05:43:10|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|7195.6|7189.6|0
1648532610000|2022-03-29 05:43:30|7195.6|7189.6|7195.9|7189.9|7196.1|7190.1|7193.9|7187.9|2
1648532620000|2022-03-29 05:43:40|7195.7|7189.7|7194.6|7188.6|7195.7|7189.7|7194.6|7188.6|0
1648532630000|2022-03-29 05:43:50|7194.9|7188.9|7195.1|7189.1|7195.1|7189.1|7194.9|7188.9|0
1648532640000|2022-03-29 05:44:00|7195.3|7189.3|7194.9|7188.9|7195.6|7189.6|7194.9|7188.9|0
1648532650000|2022-03-29 05:44:10|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|0
1648532660000|2022-03-29 05:44:20|7194.4|7188.4|7192.1|7186.1|7194.4|7188.4|7192.1|7186.1|2
1648532670000|2022-03-29 05:44:30|7193.1|7187.1|7193.6|7187.6|7193.6|7187.6|7192.1|7186.1|0
1648532700000|2022-03-29 05:45:00|7193.9|7187.9|7193.9|7187.9|7193.9|7187.9|7193.9|7187.9|0
1648532710000|2022-03-29 05:45:10|7194.6|7188.6|7193.9|7187.9|7195.1|7189.1|7193.4|7187.4|2
1648532720000|2022-03-29 05:45:20|7194.1|7188.1|7194.4|7188.4|7194.4|7188.4|7193.9|7187.9|0
1648532730000|2022-03-29 05:45:30|7194.6|7188.6|7194.4|7188.4|7194.9|7188.9|7194.1|7188.1|0
1648532740000|2022-03-29 05:45:40|7194.9|7188.9|7194.1|7188.1|7194.9|7188.9|7194.1|7188.1|0
1648532750000|2022-03-29 05:45:50|7192.9|7186.9|7193.4|7187.4|7193.4|7187.4|7192.9|7186.9|0
1648532770000|2022-03-29 05:46:10|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|0
1648532790000|2022-03-29 05:46:30|7192.6|7186.6|7193.4|7187.4|7193.4|7187.4|7192.6|7186.6|0
1648532800000|2022-03-29 05:46:40|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|1
1648532810000|2022-03-29 05:46:50|7193.9|7187.9|7193.1|7187.1|7193.9|7187.9|7192.4|7186.4|0
1648532820000|2022-03-29 05:47:00|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|0
1648532870000|2022-03-29 05:47:50|7191.9|7185.9|7191.4|7185.4|7191.9|7185.9|7190.9|7184.9|5
1648532880000|2022-03-29 05:48:00|7192.4|7186.4|7191.4|7185.4|7192.4|7186.4|7191.4|7185.4|0
1648532890000|2022-03-29 05:48:10|7191.1|7185.1|7193.9|7187.9|7193.9|7187.9|7191.1|7185.1|1
1648532900000|2022-03-29 05:48:20|7193.1|7187.1|7192.4|7186.4|7193.6|7187.6|7192.4|7186.4|0
1648532910000|2022-03-29 05:48:30|7192.2|7186.2|7190.4|7184.4|7192.4|7186.4|7190.4|7184.4|0
1648532920000|2022-03-29 05:48:40|7190.1|7184.1|7189.6|7183.6|7190.1|7184.1|7189.6|7183.6|0
1648532930000|2022-03-29 05:48:50|7190.1|7184.1|7191.4|7185.4|7191.4|7185.4|7189.6|7183.6|0
1648532940000|2022-03-29 05:49:00|7190.6|7184.6|7190.6|7184.6|7191.4|7185.4|7190.6|7184.6|0
1648532950000|2022-03-29 05:49:10|7190.4|7184.4|7190.1|7184.1|7190.9|7184.9|7189.6|7183.6|0
1648532960000|2022-03-29 05:49:20|7190.6|7184.6|7190.1|7184.1|7190.6|7184.6|7189.1|7183.1|0
1648532980000|2022-03-29 05:49:40|7189.9|7183.9|7189.4|7183.4|7189.9|7183.9|7188.9|7182.9|0
1648533000000|2022-03-29 05:50:00|7189.6|7183.6|7190.9|7184.9|7190.9|7184.9|7188.9|7182.9|1
1648533010000|2022-03-29 05:50:10|7190.6|7184.6|7184.1|7178.1|7190.6|7184.6|7184.1|7178.1|2
1648533070000|2022-03-29 05:51:10|7183.9|7177.9|7183.6|7177.6|7183.9|7177.9|7182.6|7176.6|1
1648533080000|2022-03-29 05:51:20|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|2
1648533090000|2022-03-29 05:51:30|7184.1|7178.1|7186.1|7180.1|7186.1|7180.1|7184.1|7178.1|1
1648533100000|2022-03-29 05:51:40|7185.3|7179.3|7185.4|7179.4|7185.6|7179.6|7185.3|7179.3|0
1648533110000|2022-03-29 05:51:50|7184.9|7178.9|7185.4|7179.4|7185.4|7179.4|7184.9|7178.9|0
1648533120000|2022-03-29 05:52:00|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|7185.4|7179.4|0
1648533130000|2022-03-29 05:52:10|7186.1|7180.1|7186.1|7180.1|7186.4|7180.4|7186.1|7180.1|0
1648533140000|2022-03-29 05:52:20|7185.1|7179.1|7185.1|7179.1|7185.9|7179.9|7184.6|7178.6|0
1648533150000|2022-03-29 05:52:30|7184.9|7178.9|7184.1|7178.1|7184.9|7178.9|7183.4|7177.4|0
1648533160000|2022-03-29 05:52:40|7183.6|7177.6|7182.9|7176.9|7183.6|7177.6|7182.9|7176.9|0
1648533170000|2022-03-29 05:52:50|7184.6|7178.6|7185.6|7179.6|7185.6|7179.6|7184.6|7178.6|1
1648533180000|2022-03-29 05:53:00|7186.1|7180.1|7185.3|7179.3|7186.1|7180.1|7185.3|7179.3|0
1648533190000|2022-03-29 05:53:10|7185.6|7179.6|7185.1|7179.1|7185.6|7179.6|7185.1|7179.1|0
1648533200000|2022-03-29 05:53:20|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|0
1648533210000|2022-03-29 05:53:30|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|0
1648533240000|2022-03-29 05:54:00|7188.6|7178.6|7189.6|7179.6|7189.6|7179.6|7188.6|7178.6|0
1648533250000|2022-03-29 05:54:10|7189.1|7179.1|7189.1|7179.1|7189.6|7179.6|7189.1|7179.1|0
1648533260000|2022-03-29 05:54:20|7186.1|7180.1|7184.8|7178.8|7186.1|7180.1|7184.6|7178.6|0
1648533270000|2022-03-29 05:54:30|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|0
1648533280000|2022-03-29 05:54:40|7184.6|7178.6|7185.6|7179.6|7186.1|7180.1|7184.6|7178.6|0
1648533290000|2022-03-29 05:54:50|7186.1|7180.1|7185.6|7179.6|7186.1|7180.1|7185.6|7179.6|0
1648533300000|2022-03-29 05:55:00|7186.1|7180.1|7185.6|7179.6|7186.1|7180.1|7185.6|7179.6|0
1648533310000|2022-03-29 05:55:10|7184.6|7178.6|7186.1|7180.1|7186.1|7180.1|7184.6|7178.6|1
1648533330000|2022-03-29 05:55:30|7186.6|7180.6|7183.9|7177.9|7186.6|7180.6|7183.6|7177.6|0
1648533350000|2022-03-29 05:55:50|7184.4|7178.4|7186.1|7180.1|7186.1|7180.1|7184.4|7178.4|1
1648533390000|2022-03-29 05:56:30|7185.4|7179.4|7184.6|7178.6|7185.4|7179.4|7184.6|7178.6|0
1648533400000|2022-03-29 05:56:40|7185.1|7179.1|7184.9|7178.9|7185.4|7179.4|7184.6|7178.6|0
1648533420000|2022-03-29 05:57:00|7184.4|7178.4|7185.4|7179.4|7185.4|7179.4|7184.4|7178.4|0
1648533440000|2022-03-29 05:57:20|7185.7|7179.7|7185.4|7179.4|7185.7|7179.7|7185.4|7179.4|0
1648533450000|2022-03-29 05:57:30|7183.4|7177.4|7184.4|7178.4|7184.4|7178.4|7183.4|7177.4|0
1648533460000|2022-03-29 05:57:40|7183.9|7177.9|7184.4|7178.4|7184.9|7178.9|7183.6|7177.6|0
1648533480000|2022-03-29 05:58:00|7183.6|7177.6|7184.4|7178.4|7184.9|7178.9|7183.4|7177.4|0
1648533490000|2022-03-29 05:58:10|7183.9|7177.9|7185.9|7179.9|7185.9|7179.9|7183.9|7177.9|0
1648533500000|2022-03-29 05:58:20|7185.4|7179.4|7184.6|7178.6|7185.4|7179.4|7184.4|7178.4|0
1648533510000|2022-03-29 05:58:30|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7184.4|7178.4|0
1648533520000|2022-03-29 05:58:40|7186.1|7176.1|7185.4|7179.4|7186.1|7179.4|7184.3|7176.1|0
1648533530000|2022-03-29 05:58:50|7185.9|7179.9|7184.6|7178.6|7185.9|7179.9|7184.6|7178.6|0
1648533540000|2022-03-29 05:59:00|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7184.6|7178.6|0
1648533560000|2022-03-29 05:59:20|7184.6|7178.6|7188.6|7178.6|7188.6|7179.5|7184.6|7178.6|1
1648533600000|2022-03-29 06:00:00|7186.3|7180.3|7188.3|7178.3|7188.6|7180.3|7186.1|7178.1|0
1648533610000|2022-03-29 06:00:10|7185.6|7179.6|7185.6|7175.6|7185.6|7179.6|7184.6|7175.6|0
1648533620000|2022-03-29 06:00:20|7181.6|7174.8|7179.6|7173.6|7181.6|7174.8|7179.6|7173.6|0
1648533640000|2022-03-29 06:00:40|7177.7|7171.7|7177.1|7171.1|7177.7|7171.7|7177.1|7171.1|4
1648533650000|2022-03-29 06:00:50|7177.5|7171.5|7176.9|7170.9|7177.5|7171.5|7176.9|7170.9|1
1648533660000|2022-03-29 06:01:00|7176.3|7170.3|7176.6|7170.6|7176.6|7170.6|7175.6|7169.6|1
1648533670000|2022-03-29 06:01:10|7176.8|7170.8|7179.3|7169.3|7179.3|7170.8|7176.8|7169.3|0
1648533680000|2022-03-29 06:01:20|7177.1|7171.1|7176.8|7170.8|7177.1|7171.1|7176.8|7170.8|0
1648533710000|2022-03-29 06:01:50|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|0
1648533720000|2022-03-29 06:02:00|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1648533730000|2022-03-29 06:02:10|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|1
1648533810000|2022-03-29 06:03:30|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|1
1648533820000|2022-03-29 06:03:40|7177.6|7171.6|7178.1|7172.1|7178.1|7172.1|7177.6|7171.6|0
1648533830000|2022-03-29 06:03:50|7179.3|7173.3|7181.8|7175.8|7182.1|7176.1|7179.3|7173.3|3
1648533840000|2022-03-29 06:04:00|7181.6|7175.6|7182.1|7176.1|7182.1|7176.1|7181.3|7175.3|0
1648533850000|2022-03-29 06:04:10|7182.3|7176.3|7182.8|7176.8|7182.8|7176.8|7182.3|7176.3|0
1648533870000|2022-03-29 06:04:30|7182.3|7176.3|7182.1|7176.1|7182.3|7176.3|7182.1|7176.1|0
1648533880000|2022-03-29 06:04:40|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|2
1648533890000|2022-03-29 06:04:50|7184.6|7178.6|7184.3|7178.3|7185.1|7179.1|7184.1|7178.1|0
1648533900000|2022-03-29 06:05:00|7184.6|7178.6|7184.8|7178.8|7185.1|7179.1|7184.6|7178.6|1
1648533910000|2022-03-29 06:05:10|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|0
1648533920000|2022-03-29 06:05:20|7185.3|7179.3|7187.6|7181.6|7187.6|7181.6|7185.1|7179.1|1
1648533930000|2022-03-29 06:05:30|7188.3|7182.3|7188.6|7182.6|7189.1|7183.1|7188.3|7182.3|0
1648533940000|2022-03-29 06:05:40|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|7188.1|7182.1|0
1648533950000|2022-03-29 06:05:50|7188.1|7182.1|7188.8|7182.8|7189.1|7183.1|7188.1|7182.1|0
1648533960000|2022-03-29 06:06:00|7189.1|7183.1|7186.6|7180.6|7189.1|7183.1|7186.6|7180.6|1
1648533990000|2022-03-29 06:06:30|7186.3|7180.3|7185.1|7179.1|7186.3|7180.3|7185.1|7179.1|0
1648534000000|2022-03-29 06:06:40|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1648534010000|2022-03-29 06:06:50|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|0
1648534020000|2022-03-29 06:07:00|7184.8|7178.8|7184.8|7178.8|7185.1|7179.1|7184.8|7178.8|0
1648534030000|2022-03-29 06:07:10|7185.1|7179.1|7184.1|7178.1|7185.1|7179.1|7184.1|7178.1|0
1648534040000|2022-03-29 06:07:20|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7182.6|7176.6|0
1648534050000|2022-03-29 06:07:30|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|0
1648534080000|2022-03-29 06:08:00|7182.8|7176.8|7182.6|7176.6|7183.6|7177.6|7182.6|7176.6|0
1648534090000|2022-03-29 06:08:10|7182.1|7176.1|7181.3|7175.3|7182.3|7176.3|7181.3|7175.3|1
1648534100000|2022-03-29 06:08:20|7180.1|7174.1|7180.1|7174.1|7180.1|7174.1|7180.1|7174.1|0
1648534160000|2022-03-29 06:09:20|7180.6|7174.6|7181.1|7175.1|7181.1|7175.1|7180.6|7174.6|0
1648534170000|2022-03-29 06:09:30|7181.6|7175.6|7182.6|7176.6|7182.6|7176.6|7181.6|7175.6|2
1648534180000|2022-03-29 06:09:40|7182.1|7176.1|7182.3|7176.3|7182.3|7176.3|7182.1|7176.1|0
1648534190000|2022-03-29 06:09:50|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|0
1648534210000|2022-03-29 06:10:10|7182.3|7176.3|7179.8|7173.8|7182.3|7176.3|7179.8|7173.8|0
1648534230000|2022-03-29 06:10:30|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|0
1648534240000|2022-03-29 06:10:40|7180.1|7174.1|7180.1|7174.1|7180.6|7174.6|7180.1|7174.1|0
1648534250000|2022-03-29 06:10:50|7180.3|7174.3|7182.3|7176.3|7182.3|7176.3|7180.3|7174.3|0
1648534260000|2022-03-29 06:11:00|7182.6|7176.6|7183.6|7177.6|7185.1|7179.1|7182.6|7176.6|0
1648534270000|2022-03-29 06:11:10|7184.1|7178.1|7184.6|7178.6|7184.6|7178.6|7184.1|7178.1|0
1648534280000|2022-03-29 06:11:20|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1648534290000|2022-03-29 06:11:30|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1648534300000|2022-03-29 06:11:40|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|0
1648534320000|2022-03-29 06:12:00|7184.3|7178.3|7181.6|7175.6|7184.3|7178.3|7181.6|7175.6|0
1648534370000|2022-03-29 06:12:50|7181.5|7175.5|7181|7175|7181.5|7175.5|7181|7175|0
1648534390000|2022-03-29 06:13:10|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|0
1648534410000|2022-03-29 06:13:30|7180.4|7174.4|7180.4|7174.4|7180.6|7174.6|7179.5|7173.5|2
1648534420000|2022-03-29 06:13:40|7180.3|7174.3|7180.8|7174.8|7180.8|7174.8|7180|7174|0
1648534440000|2022-03-29 06:14:00|7181|7175|7181.3|7175.3|7181.3|7175.3|7181|7175|0
1648534450000|2022-03-29 06:14:10|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|0
1648534480000|2022-03-29 06:14:40|7182|7176|7182.5|7176.5|7182.5|7176.5|7182|7176|0
1648534490000|2022-03-29 06:14:50|7182.8|7176.8|7182.5|7176.5|7183|7177|7182.5|7176.5|0
1648534500000|2022-03-29 06:15:00|7183.3|7177.3|7183|7177|7183.3|7177.3|7183|7177|0
1648534520000|2022-03-29 06:15:20|7183.3|7177.3|7183.1|7177.1|7183.5|7177.5|7182.8|7176.8|0
1648534530000|2022-03-29 06:15:30|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|0
1648534560000|2022-03-29 06:16:00|7182|7176|7182|7176|7182|7176|7182|7176|0
1648534570000|2022-03-29 06:16:10|7183.6|7173.6|7183.8|7173.8|7183.8|7173.8|7183.6|7173.6|0
1648534580000|2022-03-29 06:16:20|7183.6|7173.6|7183.6|7173.6|7183.6|7173.6|7183.6|7173.6|0
1648534600000|2022-03-29 06:16:40|7183.8|7173.8|7183.6|7173.6|7183.8|7173.8|7183.6|7173.6|0
1648534610000|2022-03-29 06:16:50|7180.1|7174.1|7179.3|7173.3|7180.1|7174.1|7179.3|7173.3|0
1648534620000|2022-03-29 06:17:00|7180.1|7174.1|7180.1|7174.1|7180.8|7174.8|7180.1|7174.1|0
1648534640000|2022-03-29 06:17:20|7180.3|7174.3|7180.1|7174.1|7180.3|7174.3|7180.1|7174.1|0
1648534650000|2022-03-29 06:17:30|7179.6|7173.6|7179.5|7173.5|7179.6|7173.6|7179.3|7173.3|0
1648534690000|2022-03-29 06:18:10|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|0
1648534710000|2022-03-29 06:18:30|7180|7174|7182.3|7176.3|7182.6|7176.6|7180|7174|0
1648534730000|2022-03-29 06:18:50|7184.1|7174.1|7184.1|7174.1|7184.1|7174.1|7184.1|7174.1|0
1648534740000|2022-03-29 06:19:00|7183.8|7173.8|7183.8|7173.8|7183.8|7173.8|7183.8|7173.8|0
1648534780000|2022-03-29 06:19:40|7183.5|7173.5|7183.5|7173.5|7183.5|7173.5|7183.5|7173.5|0
1648534810000|2022-03-29 06:20:10|7183.8|7173.8|7182.8|7176.8|7183.8|7176.8|7182.6|7173.8|0
1648534820000|2022-03-29 06:20:20|7183|7177|7183.3|7177.3|7183.8|7177.8|7183|7177|0
1648534840000|2022-03-29 06:20:40|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|0
1648534860000|2022-03-29 06:21:00|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1648534870000|2022-03-29 06:21:10|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|1
1648534880000|2022-03-29 06:21:20|7187.8|7181.8|7189.1|7183.1|7189.1|7183.1|7187.8|7181.8|0
1648534890000|2022-03-29 06:21:30|7188.8|7182.8|7190.3|7184.3|7191.1|7185.1|7188.8|7182.8|3
1648534900000|2022-03-29 06:21:40|7186.8|7180.8|7186.6|7180.6|7186.8|7180.8|7186.6|7180.6|2
1648534910000|2022-03-29 06:21:50|7186.8|7180.8|7186.6|7180.6|7186.8|7180.8|7186.6|7180.6|0
1648534920000|2022-03-29 06:22:00|7186.8|7180.8|7186.8|7180.8|7187.5|7181.5|7186.3|7180.3|1
1648534930000|2022-03-29 06:22:10|7187.1|7181.1|7187.6|7181.6|7187.6|7181.6|7187.1|7181.1|0
1648534940000|2022-03-29 06:22:20|7187.1|7181.1|7185.1|7179.1|7187.1|7181.1|7185.1|7179.1|0
1648534950000|2022-03-29 06:22:30|7185.8|7179.8|7186.6|7180.6|7188.8|7180.6|7185.8|7178.8|0
1648534960000|2022-03-29 06:22:40|7188.5|7178.5|7188.8|7178.8|7188.8|7180.6|7186.3|7178.3|0
1648534970000|2022-03-29 06:22:50|7187.5|7181.5|7188.8|7182.8|7188.8|7182.8|7187.5|7181.5|0
1648534980000|2022-03-29 06:23:00|7188.6|7182.6|7188.8|7182.8|7189.3|7183.3|7186.6|7178.8|0
1648534990000|2022-03-29 06:23:10|7190.1|7178.8|7187.5|7181.5|7190.1|7182.8|7187.5|7178.8|0
1648535000000|2022-03-29 06:23:20|7188.8|7182.8|7188.8|7182.8|7190.1|7183.3|7187.3|7178.8|0
1648535010000|2022-03-29 06:23:30|7189.3|7183.3|7189.1|7183.1|7189.8|7183.8|7188.3|7182.3|0
1648535020000|2022-03-29 06:23:40|7189.3|7183.3|7189.1|7183.1|7189.3|7183.3|7186|7180|0
1648535030000|2022-03-29 06:23:50|7189.3|7183.3|7188|7182|7189.3|7183.3|7187.6|7181.6|0
1648535040000|2022-03-29 06:24:00|7188.8|7182.8|7185.3|7179.3|7188.8|7182.8|7185.3|7179.3|0
1648535050000|2022-03-29 06:24:10|7185.8|7179.8|7186.3|7176.3|7186.3|7180.1|7185.6|7176.1|0
1648535060000|2022-03-29 06:24:20|7186.1|7176.1|7186.1|7176.1|7186.3|7176.3|7186.1|7176.1|0
1648535070000|2022-03-29 06:24:30|7186.3|7176.3|7186.1|7176.1|7186.3|7176.3|7186.1|7176.1|0
1648535080000|2022-03-29 06:24:40|7186.3|7176.3|7186.3|7176.3|7186.3|7176.3|7186.1|7176.1|0
1648535090000|2022-03-29 06:24:50|7186.1|7176.1|7186.1|7176.1|7186.1|7176.1|7186.1|7176.1|0
1648535110000|2022-03-29 06:25:10|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|1
1648535120000|2022-03-29 06:25:20|7186.1|7176.1|7186.1|7176.1|7186.1|7176.1|7186.1|7176.1|0
1648535130000|2022-03-29 06:25:30|7184.3|7178.3|7186.1|7176.1|7186.3|7178.3|7184.3|7176.1|0
1648535170000|2022-03-29 06:26:10|7185.5|7175.5|7185.5|7175.5|7185.5|7175.5|7185.5|7175.5|0
1648535210000|2022-03-29 06:26:50|7184|7178|7185.5|7175.5|7185.8|7178|7184|7175.5|0
1648535220000|2022-03-29 06:27:00|7185.8|7175.8|7185.5|7175.5|7185.8|7175.8|7185.5|7175.5|0
1648535260000|2022-03-29 06:27:40|7185.8|7175.8|7185.5|7175.5|7185.8|7175.8|7185.5|7175.5|0
1648535290000|2022-03-29 06:28:10|7183.7|7177.7|7185.8|7175.8|7185.8|7178|7183.7|7175.5|0
1648535300000|2022-03-29 06:28:20|7184.3|7178.3|7185.5|7175.5|7185.5|7178.3|7184.3|7175.5|0
1648535310000|2022-03-29 06:28:30|7185.8|7175.8|7184|7178|7185.8|7178|7184|7175.8|0
1648535330000|2022-03-29 06:28:50|7184.2|7178.2|7184.5|7178.5|7184.5|7178.5|7184.2|7178.2|0
1648535340000|2022-03-29 06:29:00|7184.8|7178.8|7185|7179|7185|7179|7184.8|7178.8|0
1648535350000|2022-03-29 06:29:10|7184.8|7178.8|7184.8|7178.8|7185|7179|7184.8|7178.8|0
1648535360000|2022-03-29 06:29:20|7185|7179|7185.5|7179.5|7185.5|7179.5|7185|7179|0
1648535370000|2022-03-29 06:29:30|7185.7|7179.7|7185.3|7179.3|7186|7180|7185|7179|0
1648535380000|2022-03-29 06:29:40|7185|7179|7185.3|7179.3|7185.3|7179.3|7185|7179|0
1648535390000|2022-03-29 06:29:50|7185|7179|7185.3|7179.3|7185.3|7179.3|7185|7179|0
1648535400000|2022-03-29 06:30:00|7185.1|7179.1|7183.5|7173.5|7185.1|7179.1|7183.5|7173.5|1
1648535410000|2022-03-29 06:30:10|7181.1|7175.1|7180.5|7170.5|7181.1|7175.1|7178.3|7170.3|0
1648535420000|2022-03-29 06:30:20|7178.3|7172.3|7179.8|7169.8|7180.3|7172.3|7178.3|7169.8|0
1648535430000|2022-03-29 06:30:30|7180.3|7170.3|7180.3|7170.3|7180.3|7170.3|7180.3|7170.3|0
1648535440000|2022-03-29 06:30:40|7180.8|7170.8|7180.8|7170.8|7180.8|7170.8|7180.8|7170.8|0
1648535450000|2022-03-29 06:30:50|7180.6|7170.6|7179.8|7169.8|7180.8|7170.8|7179.8|7169.8|0
1648535460000|2022-03-29 06:31:00|7180.3|7170.3|7180.3|7170.3|7180.3|7170.3|7180.3|7170.3|0
1648535470000|2022-03-29 06:31:10|7179.8|7169.8|7179.8|7169.8|7179.8|7169.8|7179.8|7169.8|0
1648535640000|2022-03-29 06:34:00|7183.2|7168.2|7183|7177|7184.5|7177|7183|7168.2|1
1648535650000|2022-03-29 06:34:10|7183.8|7177.8|7184.3|7178.3|7184.3|7178.3|7183.8|7177.8|0
1648535660000|2022-03-29 06:34:20|7186.8|7176.8|7186.5|7176.5|7186.8|7176.8|7186.5|7176.5|0
1648535680000|2022-03-29 06:34:40|7185.7|7175.7|7185.7|7175.7|7185.7|7175.7|7185.7|7175.7|0
1648535710000|2022-03-29 06:35:10|7186.5|7176.5|7186.2|7176.2|7186.5|7178.3|7183.2|7175.4|0
1648535720000|2022-03-29 06:35:20|7186.5|7176.5|7185.7|7175.7|7186.5|7178.3|7183.2|7175.4|0
1648535730000|2022-03-29 06:35:30|7186.5|7176.5|7182.7|7176.7|7186.5|7177.2|7182.7|7176.5|0
1648535750000|2022-03-29 06:35:50|7183.5|7177.5|7183|7177|7183.5|7177.5|7183|7177|0
1648535770000|2022-03-29 06:36:10|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|0
1648535780000|2022-03-29 06:36:20|7184.5|7178.5|7185.5|7179.5|7185.5|7179.5|7184.5|7178.5|2
1648535790000|2022-03-29 06:36:30|7185.2|7179.2|7187.5|7181.5|7190.2|7181.5|7185.2|7179.2|1
1648535800000|2022-03-29 06:36:40|7189.7|7179.7|7189.7|7179.7|7189.7|7181.5|7187.5|7179.7|0
1648535810000|2022-03-29 06:36:50|7187.2|7181.2|7190|7180|7190|7181.7|7187.2|7179.4|0
1648535820000|2022-03-29 06:37:00|7190.2|7180.2|7190.2|7180.2|7190.2|7182|7188|7180|0
1648535830000|2022-03-29 06:37:10|7190.5|7180.5|7190.7|7180.7|7190.7|7180.7|7190.5|7180.5|0
1648535840000|2022-03-29 06:37:20|7190.5|7180.5|7190.5|7180.5|7190.5|7180.5|7190.5|7180.5|0
1648535850000|2022-03-29 06:37:30|7190.7|7180.7|7190.7|7180.7|7190.7|7180.7|7190.7|7180.7|0
1648535860000|2022-03-29 06:37:40|7190.5|7180.5|7190.7|7180.7|7190.7|7180.7|7190.5|7180.5|3
1648535870000|2022-03-29 06:37:50|7190.5|7180.5|7190.5|7180.5|7190.5|7180.5|7190.2|7180.2|0
1648535880000|2022-03-29 06:38:00|7190.2|7180.2|7190.5|7180.5|7190.5|7180.5|7190.2|7180.2|0
1648535890000|2022-03-29 06:38:10|7190.2|7180.2|7190.5|7180.5|7190.5|7180.5|7190.2|7180.2|0
1648535920000|2022-03-29 06:38:40|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|4
1648535930000|2022-03-29 06:38:50|7191.1|7185.1|7190.7|7184.7|7192.1|7186.1|7190.7|7184.7|4
1648535940000|2022-03-29 06:39:00|7190.5|7184.5|7192.2|7186.2|7192.2|7186.2|7190|7184|1
1648535960000|2022-03-29 06:39:20|7192|7186|7192|7186|7192.2|7186.2|7191.5|7185.5|0
1648535970000|2022-03-29 06:39:30|7191.7|7185.7|7191.5|7185.5|7192.2|7186.2|7191.5|7185.5|1
1648535980000|2022-03-29 06:39:40|7191.2|7185.2|7190.7|7184.7|7191.2|7185.2|7190.7|7184.7|0
1648536000000|2022-03-29 06:40:00|7191.2|7185.2|7191.5|7185.5|7191.7|7185.7|7191.2|7185.2|1
1648536010000|2022-03-29 06:40:10|7192|7186|7192|7186|7192|7186|7192|7186|0
1648536030000|2022-03-29 06:40:30|7191.7|7185.7|7189.5|7183.5|7192|7186|7189.3|7183.3|2
1648536040000|2022-03-29 06:40:40|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1648536050000|2022-03-29 06:40:50|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7189.3|7183.3|0
1648536060000|2022-03-29 06:41:00|7189|7183|7189.5|7183.5|7189.5|7183.5|7189|7183|0
1648536070000|2022-03-29 06:41:10|7189.3|7183.3|7189.5|7183.5|7189.5|7183.5|7189.3|7183.3|0
1648536080000|2022-03-29 06:41:20|7189.3|7183.3|7188.8|7182.8|7189.5|7183.5|7188.8|7182.8|0
1648536090000|2022-03-29 06:41:30|7188|7182|7187.5|7181.5|7188|7182|7187.5|7181.5|0
1648536100000|2022-03-29 06:41:40|7187.7|7181.7|7188.3|7182.3|7188.3|7182.3|7187.7|7181.7|0
1648536110000|2022-03-29 06:41:50|7188|7182|7187|7181|7188|7182|7187|7181|0
1648536120000|2022-03-29 06:42:00|7186.5|7180.5|7185.8|7179.8|7186.5|7180.5|7185.8|7179.8|0
1648536130000|2022-03-29 06:42:10|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|0
1648536140000|2022-03-29 06:42:20|7185.3|7179.3|7185.5|7179.5|7185.5|7179.5|7185.3|7179.3|0
1648536150000|2022-03-29 06:42:30|7185.3|7179.3|7184.3|7178.3|7185.3|7179.3|7184.3|7178.3|0
1648536160000|2022-03-29 06:42:40|7184|7178|7184.3|7178.3|7184.3|7178.3|7184|7178|0
1648536170000|2022-03-29 06:42:50|7184.5|7178.5|7184.3|7178.3|7184.5|7178.5|7184.3|7178.3|0
1648536180000|2022-03-29 06:43:00|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7184.3|7178.3|0
1648536200000|2022-03-29 06:43:20|7184.3|7178.3|7184.3|7178.3|7184.5|7178.5|7184|7178|0
1648536210000|2022-03-29 06:43:30|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|0
1648536220000|2022-03-29 06:43:40|7183.5|7177.5|7183.3|7177.3|7183.8|7177.8|7183.3|7177.3|0
1648536230000|2022-03-29 06:43:50|7183.5|7177.5|7182.8|7176.8|7183.8|7177.8|7182.8|7176.8|0
1648536240000|2022-03-29 06:44:00|7183.3|7177.3|7183.3|7177.3|7183.8|7177.8|7183.3|7177.3|0
1648536250000|2022-03-29 06:44:10|7183|7177|7182.8|7176.8|7183.5|7177.5|7182.8|7176.8|0
1648536260000|2022-03-29 06:44:20|7182.7|7176.7|7181.2|7175.2|7182.7|7176.7|7181|7175|0
1648536270000|2022-03-29 06:44:30|7183.2|7177.2|7182.5|7176.5|7183.2|7177.2|7182.5|7176.5|2
1648536280000|2022-03-29 06:44:40|7183|7177|7184.5|7178.5|7185|7179|7183|7177|0
1648536290000|2022-03-29 06:44:50|7185.2|7179.2|7183|7177|7185.2|7179.2|7183|7177|0
1648536300000|2022-03-29 06:45:00|7183.2|7177.2|7184|7178|7184.7|7178.7|7182.7|7176.7|0
1648536310000|2022-03-29 06:45:10|7184.2|7178.2|7183.5|7177.5|7184.7|7178.7|7183|7177|0
1648536320000|2022-03-29 06:45:20|7183.2|7177.2|7182.7|7176.7|7183.2|7177.2|7182|7176|0
1648536350000|2022-03-29 06:45:50|7182.2|7176.2|7182.2|7176.2|7182.5|7176.5|7181.7|7175.7|0
1648536380000|2022-03-29 06:46:20|7182|7176|7181|7175|7182.7|7176.7|7181|7175|0
1648536390000|2022-03-29 06:46:30|7181.5|7175.5|7182.2|7176.2|7182.2|7176.2|7181.3|7175.3|1
1648536400000|2022-03-29 06:46:40|7183.4|7177.4|7183.7|7177.7|7183.7|7177.7|7183.4|7177.4|2
1648536410000|2022-03-29 06:46:50|7183.9|7177.9|7183.9|7177.9|7184.7|7178.7|7183.7|7177.7|0
1648536420000|2022-03-29 06:47:00|7184.2|7178.2|7184.7|7178.7|7185.2|7179.2|7183.7|7177.7|0
1648536430000|2022-03-29 06:47:10|7185.2|7179.2|7184.7|7178.7|7185.5|7179.5|7184.7|7178.7|0
1648536440000|2022-03-29 06:47:20|7184.9|7178.9|7186|7180|7186|7180|7184.9|7178.9|0
1648536450000|2022-03-29 06:47:30|7185.7|7179.7|7184.7|7178.7|7185.7|7179.7|7184.4|7178.4|0
1648536470000|2022-03-29 06:47:50|7184.9|7178.9|7185|7179|7186|7180|7184.9|7178.9|5
1648536480000|2022-03-29 06:48:00|7185.2|7179.2|7185.2|7179.2|7185.5|7179.5|7185.2|7179.2|0
1648536490000|2022-03-29 06:48:10|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.2|7179.2|0
1648536500000|2022-03-29 06:48:20|7185.2|7179.2|7184.7|7178.7|7185.2|7179.2|7183.7|7177.7|1
1648536510000|2022-03-29 06:48:30|7185|7179|7185|7179|7185|7179|7185|7179|0
1648536530000|2022-03-29 06:48:50|7184.7|7178.7|7184.5|7178.5|7185|7179|7184.5|7178.5|0
1648536580000|2022-03-29 06:49:40|7183.5|7177.5|7184.5|7178.5|7185|7179|7183.5|7177.5|2
1648536590000|2022-03-29 06:49:50|7184.4|7178.4|7185|7179|7185|7179|7184.4|7178.4|0
1648536600000|2022-03-29 06:50:00|7184.7|7178.7|7183.2|7177.2|7184.7|7178.7|7183.2|7177.2|0
1648536610000|2022-03-29 06:50:10|7183|7177|7184|7178|7184|7178|7183|7177|0
1648536620000|2022-03-29 06:50:20|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.5|7177.5|0
1648536640000|2022-03-29 06:50:40|7183.5|7177.5|7184|7178|7184|7178|7183.5|7177.5|0
1648536660000|2022-03-29 06:51:00|7186|7180|7186|7180|7186|7180|7186|7180|1
1648536670000|2022-03-29 06:51:10|7185.7|7179.7|7185|7179|7185.7|7179.7|7185|7179|0
1648536680000|2022-03-29 06:51:20|7185.2|7179.2|7186|7180|7186.4|7180.4|7185.2|7179.2|2
1648536690000|2022-03-29 06:51:30|7185.7|7179.7|7186|7180|7187.1|7181.1|7185.7|7179.7|2
1648536700000|2022-03-29 06:51:40|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185|7179|0
1648536720000|2022-03-29 06:52:00|7185.7|7179.7|7184.7|7178.7|7185.7|7179.7|7184.7|7178.7|0
1648536740000|2022-03-29 06:52:20|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|0
1648536750000|2022-03-29 06:52:30|7186|7180|7183.5|7177.5|7186|7180|7183.5|7177.5|2
1648536760000|2022-03-29 06:52:40|7184|7178|7183.5|7177.5|7184|7178|7183.5|7177.5|0
1648536770000|2022-03-29 06:52:50|7182.2|7176.2|7182|7176|7182.2|7176.2|7182|7176|0
1648536780000|2022-03-29 06:53:00|7180.6|7174.6|7177.5|7171.5|7180.6|7174.6|7177.2|7171.2|3
1648536790000|2022-03-29 06:53:10|7177.7|7171.7|7178|7172|7179|7173|7177.7|7171.7|0
1648536820000|2022-03-29 06:53:40|7177.8|7171.8|7177.5|7171.5|7177.8|7171.8|7177.5|7171.5|0
1648536830000|2022-03-29 06:53:50|7177.8|7171.8|7177|7171|7178|7172|7177|7171|0
1648536840000|2022-03-29 06:54:00|7177.8|7171.8|7177.5|7171.5|7178|7172|7177.5|7171.5|0
1648536850000|2022-03-29 06:54:10|7177|7171|7177|7171|7177|7171|7177|7171|0
1648536870000|2022-03-29 06:54:30|7176.5|7170.5|7168|7162|7176.5|7170.5|7168|7162|9
1648536880000|2022-03-29 06:54:40|7170|7164|7170|7164|7171|7165|7169.5|7163.5|2
1648536890000|2022-03-29 06:54:50|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|0
1648536900000|2022-03-29 06:55:00|7170|7164|7170.7|7164.7|7171.2|7165.2|7170|7164|0
1648536910000|2022-03-29 06:55:10|7169.7|7163.7|7169.5|7163.5|7170.7|7164.7|7169.2|7163.2|0
1648536920000|2022-03-29 06:55:20|7168.8|7162.8|7169|7163|7169.5|7163.5|7168.2|7162.2|0
1648536930000|2022-03-29 06:55:30|7169.2|7163.2|7168.5|7162.5|7169.7|7163.7|7168.5|7162.5|0
1648536940000|2022-03-29 06:55:40|7169|7163|7169|7163|7169|7163|7168.5|7162.5|0
1648536950000|2022-03-29 06:55:50|7169.2|7163.2|7171.5|7165.5|7171.5|7165.5|7169.2|7163.2|1
1648536960000|2022-03-29 06:56:00|7171|7165|7170.2|7164.2|7171.5|7165.5|7170.2|7164.2|0
1648536970000|2022-03-29 06:56:10|7170.5|7164.5|7171|7165|7171.5|7165.5|7170.2|7164.2|0
1648536980000|2022-03-29 06:56:20|7171.5|7165.5|7171.5|7165.5|7171.5|7165.5|7171.5|7165.5|0
1648537000000|2022-03-29 06:56:40|7171.2|7165.2|7170.2|7164.2|7171.2|7165.2|7170.2|7164.2|0
1648537010000|2022-03-29 06:56:50|7170.5|7164.5|7170.5|7164.5|7170.7|7164.7|7170.2|7164.2|0
1648537020000|2022-03-29 06:57:00|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|7170.2|7164.2|0
1648537030000|2022-03-29 06:57:10|7171|7165|7170.5|7164.5|7171|7165|7170.2|7164.2|0
1648537040000|2022-03-29 06:57:20|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|0
1648537050000|2022-03-29 06:57:30|7170.5|7164.5|7170.2|7164.2|7170.7|7164.7|7170.2|7164.2|0
1648537060000|2022-03-29 06:57:40|7170.5|7164.5|7170.5|7164.5|7170.7|7164.7|7170.2|7164.2|0
1648537070000|2022-03-29 06:57:50|7170.2|7164.2|7169.5|7163.5|7170.5|7164.5|7169.2|7163.2|0
1648537080000|2022-03-29 06:58:00|7168.9|7162.9|7168.2|7162.2|7170|7164|7168|7162|0
1648537090000|2022-03-29 06:58:10|7168.5|7162.5|7168.7|7162.7|7169.2|7163.2|7168.5|7162.5|0
1648537100000|2022-03-29 06:58:20|7169.9|7163.9|7169.7|7163.7|7169.9|7163.9|7169.7|7163.7|0
1648537110000|2022-03-29 06:58:30|7169.9|7163.9|7168.9|7162.9|7169.9|7163.9|7168.7|7162.7|0
1648537130000|2022-03-29 06:58:50|7167.9|7161.9|7166.9|7160.9|7168.4|7162.4|7166.9|7160.9|1
1648537140000|2022-03-29 06:59:00|7166|7160|7163.2|7157.2|7166|7160|7163.2|7157.2|3
1648537150000|2022-03-29 06:59:10|7163|7157|7163.7|7157.7|7163.7|7157.7|7162.7|7156.7|1
1648537160000|2022-03-29 06:59:20|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|0
1648537180000|2022-03-29 06:59:40|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|0
1648537200000|2022-03-29 07:00:00|7164.7|7158.7|7166.5|7160.5|7166.9|7160.9|7164.7|7158.7|4
1648537210000|2022-03-29 07:00:10|7164.5|7158.5|7163.4|7157.4|7164.5|7158.5|7163.4|7157.4|1
1648537240000|2022-03-29 07:00:40|7164.9|7158.9|7164.7|7158.7|7164.9|7158.9|7164.7|7158.7|0
1648537260000|2022-03-29 07:01:00|7164.9|7158.9|7164.7|7158.7|7164.9|7158.9|7164.7|7158.7|0
1648537270000|2022-03-29 07:01:10|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165|7159|1
1648537280000|2022-03-29 07:01:20|7166.9|7160.9|7167.9|7161.9|7169.2|7163.2|7166.9|7160.9|1
1648537290000|2022-03-29 07:01:30|7168.2|7162.2|7169.4|7163.4|7169.4|7163.4|7168.2|7162.2|1
1648537300000|2022-03-29 07:01:40|7170.2|7164.2|7170.9|7164.9|7170.9|7164.9|7170.2|7164.2|1
1648537310000|2022-03-29 07:01:50|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|1
1648537320000|2022-03-29 07:02:00|7171.9|7165.9|7173.4|7167.4|7173.4|7167.4|7171.9|7165.9|0
1648537330000|2022-03-29 07:02:10|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|0
1648537370000|2022-03-29 07:02:50|7173.9|7167.9|7175.2|7169.2|7175.7|7169.7|7173.9|7167.9|2
1648537380000|2022-03-29 07:03:00|7173.2|7167.2|7174.7|7168.7|7174.7|7168.7|7172.9|7166.9|2
1648537390000|2022-03-29 07:03:10|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|1
1648537400000|2022-03-29 07:03:20|7176.4|7170.4|7175.7|7169.7|7176.4|7170.4|7175.7|7169.7|1
1648537420000|2022-03-29 07:03:40|7175.4|7169.4|7173.9|7167.9|7175.4|7169.4|7173.9|7167.9|0
1648537430000|2022-03-29 07:03:50|7173.4|7167.4|7171.7|7165.7|7173.4|7167.4|7171.7|7165.7|0
1648537440000|2022-03-29 07:04:00|7171.4|7165.4|7173.2|7167.2|7173.4|7167.4|7171.4|7165.4|0
1648537450000|2022-03-29 07:04:10|7172.9|7166.9|7173.4|7167.4|7173.4|7167.4|7172.9|7166.9|0
1648537460000|2022-03-29 07:04:20|7173.2|7167.2|7173.4|7167.4|7173.4|7167.4|7172.9|7166.9|0
1648537470000|2022-03-29 07:04:30|7173.2|7167.2|7172.9|7166.9|7173.2|7167.2|7172.9|7166.9|0
1648537480000|2022-03-29 07:04:40|7172.7|7166.7|7172.9|7166.9|7172.9|7166.9|7171.9|7165.9|0
1648537490000|2022-03-29 07:04:50|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|0
1648537500000|2022-03-29 07:05:00|7173.4|7167.4|7181.2|7175.2|7181.2|7175.2|7173.4|7167.4|6
1648537510000|2022-03-29 07:05:10|7181.7|7175.7|7182.4|7176.4|7182.4|7176.4|7181.7|7175.7|0
1648537520000|2022-03-29 07:05:20|7182.6|7176.6|7185.4|7179.4|7185.4|7179.4|7182.4|7176.4|3
1648537530000|2022-03-29 07:05:30|7185.2|7179.2|7183.9|7177.9|7185.2|7179.2|7183.9|7177.9|0
1648537540000|2022-03-29 07:05:40|7189|7179|7189|7179|7189|7179|7189|7179|3
1648537550000|2022-03-29 07:05:50|7189.2|7179.2|7189.5|7179.5|7189.5|7179.5|7189.2|7179.2|2
1648537560000|2022-03-29 07:06:00|7193|7178|7191.2|7185.2|7193|7185.4|7188.5|7178|0
1648537590000|2022-03-29 07:06:30|7196.1|7190.1|7197.4|7191.4|7197.7|7191.7|7195.9|7189.9|5
1648537610000|2022-03-29 07:06:50|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|0
1648537620000|2022-03-29 07:07:00|7197.7|7191.7|7195.2|7189.2|7199.9|7193.9|7194.7|7188.7|10
1648537630000|2022-03-29 07:07:10|7196.4|7190.4|7195|7189|7196.4|7190.4|7195|7189|0
1648537640000|2022-03-29 07:07:20|7195.2|7189.2|7196.7|7190.7|7196.7|7190.7|7195.2|7189.2|0
1648537650000|2022-03-29 07:07:30|7196.9|7190.9|7197.4|7191.4|7197.4|7191.4|7196.9|7190.9|0
1648537660000|2022-03-29 07:07:40|7196.9|7190.9|7199.7|7193.7|7199.7|7193.7|7196.9|7190.9|3
1648537670000|2022-03-29 07:07:50|7199.9|7193.9|7201.7|7195.7|7201.7|7195.7|7199.9|7193.9|1
1648537680000|2022-03-29 07:08:00|7207.7|7201.7|7208.9|7202.9|7209.6|7203.6|7207.7|7201.7|11
1648537690000|2022-03-29 07:08:10|7208.4|7202.4|7206.9|7200.9|7208.4|7202.4|7204.4|7198.4|4
1648537700000|2022-03-29 07:08:20|||||||||1
1648537710000|2022-03-29 07:08:30|7207.4|7201.4|7207.1|7201.1|7207.4|7201.4|7203.9|7197.9|2
1648537720000|2022-03-29 07:08:40|7205.9|7199.9|7205.7|7199.7|7205.9|7199.9|7205.7|7199.7|1
1648537730000|2022-03-29 07:08:50|7205.9|7199.9|7205.9|7199.9|7205.9|7199.9|7205.7|7199.7|0
1648537740000|2022-03-29 07:09:00|7204.9|7198.9|7204.9|7198.9|7205.4|7199.4|7204.9|7198.9|2
1648537750000|2022-03-29 07:09:10|7205.6|7199.6|7204.7|7198.7|7205.6|7199.6|7204.7|7198.7|0
1648537760000|2022-03-29 07:09:20|7205.4|7199.4|7205.2|7199.2|7205.4|7199.4|7205.2|7199.2|2
1648537770000|2022-03-29 07:09:30|7204.7|7198.7|7204.9|7198.9|7205.2|7199.2|7204.7|7198.7|3
1648537780000|2022-03-29 07:09:40|7205.9|7199.9|7205.9|7199.9|7205.9|7199.9|7205.9|7199.9|0
1648537790000|2022-03-29 07:09:50|7206.9|7200.9|7213.8|7207.8|7213.8|7207.8|7206.9|7200.9|5
1648537800000|2022-03-29 07:10:00|7214.1|7208.1|7215.6|7209.6|7215.6|7209.6|7214.1|7208.1|1
1648537810000|2022-03-29 07:10:10|7214.3|7208.3|7215.6|7209.6|7215.6|7209.6|7214.3|7208.3|3
1648537830000|2022-03-29 07:10:30|7215.1|7209.1|7216.2|7210.2|7216.2|7210.2|7214.3|7208.3|5
1648537840000|2022-03-29 07:10:40|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|7216.8|7210.8|1
1648537850000|2022-03-29 07:10:50|7217.1|7211.1|7218.1|7212.1|7218.1|7212.1|7217.1|7211.1|1
1648537870000|2022-03-29 07:11:10|7218.6|7212.6|7216.6|7210.6|7218.6|7212.6|7216.4|7210.4|3
1648537900000|2022-03-29 07:11:40|7216.1|7210.1|7216.6|7210.6|7216.6|7210.6|7216.1|7210.1|3
1648537920000|2022-03-29 07:12:00|7216.8|7210.8|7216.6|7210.6|7216.8|7210.8|7216.6|7210.6|0
1648537930000|2022-03-29 07:12:10|7216.1|7210.1|7216.1|7210.1|7216.1|7210.1|7215.8|7209.8|5
1648537950000|2022-03-29 07:12:30|7214.6|7208.6|7214.6|7208.6|7214.6|7208.6|7214.6|7208.6|1
1648537990000|2022-03-29 07:13:10|7211.9|7205.9|7211.9|7205.9|7211.9|7205.9|7211.9|7205.9|2
1648538000000|2022-03-29 07:13:20|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|0
1648538030000|2022-03-29 07:13:50|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|2
1648538040000|2022-03-29 07:14:00|7210.8|7204.8|7214.1|7208.1|7214.1|7208.1|7210.8|7204.8|5
1648538100000|2022-03-29 07:15:00|7213.6|7207.6|7213.3|7207.3|7213.6|7207.6|7212.1|7206.1|1
1648538130000|2022-03-29 07:15:30|7212.6|7206.6|7212.8|7206.8|7213.1|7207.1|7212.1|7206.1|0
1648538140000|2022-03-29 07:15:40|7213.1|7207.1|7212.6|7206.6|7213.3|7207.3|7212.6|7206.6|0
1648538160000|2022-03-29 07:16:00|7212.8|7206.8|7213.1|7207.1|7213.1|7207.1|7212.8|7206.8|1
1648538170000|2022-03-29 07:16:10|7212.8|7206.8|7214.6|7208.6|7214.6|7208.6|7212.8|7206.8|1
1648538180000|2022-03-29 07:16:20|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|0
1648538190000|2022-03-29 07:16:30|7215.1|7209.1|7215.3|7209.3|7215.3|7209.3|7215.1|7209.1|0
1648538200000|2022-03-29 07:16:40|7215.1|7209.1|7215.1|7209.1|7215.1|7209.1|7215.1|7209.1|0
1648538220000|2022-03-29 07:17:00|7215.3|7209.3|7215.3|7209.3|7216.6|7210.6|7214.8|7208.8|1
1648538230000|2022-03-29 07:17:10|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|0
1648538240000|2022-03-29 07:17:20|7213.8|7207.8|7214.3|7208.3|7214.3|7208.3|7213.8|7207.8|0
1648538250000|2022-03-29 07:17:30|7213.8|7207.8|7212.6|7206.6|7213.8|7207.8|7212.6|7206.6|0
1648538260000|2022-03-29 07:17:40|7212.3|7206.3|7211.3|7205.3|7212.8|7206.8|7211.3|7205.3|1
1648538270000|2022-03-29 07:17:50|7211.6|7205.6|7214.8|7208.8|7214.8|7208.8|7211.6|7205.6|2
1648538280000|2022-03-29 07:18:00|7215.3|7209.3|7215.8|7209.8|7215.8|7209.8|7215.3|7209.3|0
1648538300000|2022-03-29 07:18:20|7215.3|7209.3|7214.3|7208.3|7215.3|7209.3|7214.3|7208.3|1
1648538310000|2022-03-29 07:18:30|7214.1|7208.1|7213.8|7207.8|7214.1|7208.1|7213.8|7207.8|0
1648538320000|2022-03-29 07:18:40|7214.3|7208.3|7214.3|7208.3|7214.3|7208.3|7214.3|7208.3|0
1648538340000|2022-03-29 07:19:00|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|0
1648538350000|2022-03-29 07:19:10|||||||||1
1648538400000|2022-03-29 07:20:00|7213.6|7207.6|7213.3|7207.3|7213.6|7207.6|7213.3|7207.3|0
1648538420000|2022-03-29 07:20:20|7212.8|7206.8|7212.8|7206.8|7212.8|7206.8|7212.8|7206.8|2
1648538430000|2022-03-29 07:20:30|7212.6|7206.6|7213.3|7207.3|7213.4|7207.4|7212.6|7206.6|0
1648538450000|2022-03-29 07:20:50|7213.8|7207.8|7214.3|7208.3|7214.3|7208.3|7213.8|7207.8|0
1648538460000|2022-03-29 07:21:00|7213.8|7207.8|7214.3|7208.3|7214.3|7208.3|7213.8|7207.8|0
1648538480000|2022-03-29 07:21:20|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|0
1648538490000|2022-03-29 07:21:30|7215.6|7209.6|7215.6|7209.6|7215.6|7209.6|7215.6|7209.6|2
1648538510000|2022-03-29 07:21:50|7215.3|7209.3|7215.6|7209.6|7215.8|7209.8|7215.3|7209.3|1
1648538520000|2022-03-29 07:22:00|7215.8|7209.8|7216.3|7210.3|7216.3|7210.3|7215.8|7209.8|1
1648538570000|2022-03-29 07:22:50|7216.6|7210.6|7216.4|7210.4|7216.6|7210.6|7216.1|7210.1|1
1648538580000|2022-03-29 07:23:00|7216.1|7210.1|7216.6|7210.6|7216.6|7210.6|7216.1|7210.1|0
1648538590000|2022-03-29 07:23:10|7218.6|7212.6|7218.1|7212.1|7218.6|7212.6|7218.1|7212.1|2
1648538610000|2022-03-29 07:23:30|7218.3|7212.3|7218.6|7212.6|7218.6|7212.6|7218.3|7212.3|0
1648538620000|2022-03-29 07:23:40|7218.3|7212.3|7218.1|7212.1|7218.3|7212.3|7218.1|7212.1|0
1648538640000|2022-03-29 07:24:00|7217|7211|7217.6|7211.6|7217.6|7211.6|7216.3|7210.3|1
1648538660000|2022-03-29 07:24:20|7217.8|7211.8|7222.6|7216.6|7222.6|7216.6|7217.8|7211.8|2
1648538670000|2022-03-29 07:24:30|7220.4|7214.4|7220.4|7214.4|7220.4|7214.4|7220.4|7214.4|2
1648538680000|2022-03-29 07:24:40|7220.1|7214.1|7218.1|7212.1|7220.1|7214.1|7218.1|7212.1|7
1648538690000|2022-03-29 07:24:50|7218.3|7212.3|7217.6|7211.6|7218.6|7212.6|7217.6|7211.6|0
1648538700000|2022-03-29 07:25:00|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|0
1648538710000|2022-03-29 07:25:10|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|0
1648538750000|2022-03-29 07:25:50|7217.6|7211.6|7218.1|7212.1|7218.1|7212.1|7217.6|7211.6|1
1648538760000|2022-03-29 07:26:00|7218.3|7212.3|7218.6|7212.6|7218.6|7212.6|7217.6|7211.6|0
1648538780000|2022-03-29 07:26:20|7218.3|7212.3|7217.6|7211.6|7218.3|7212.3|7216.6|7210.6|1
1648538790000|2022-03-29 07:26:30|7217.8|7211.8|7217.6|7211.6|7217.8|7211.8|7217.3|7211.3|0
1648538810000|2022-03-29 07:26:50|7217.1|7211.1|7217.1|7211.1|7217.1|7211.1|7217.1|7211.1|0
1648538820000|2022-03-29 07:27:00|7216.3|7210.3|7217.6|7211.6|7217.6|7211.6|7216.1|7210.1|1
1648538830000|2022-03-29 07:27:10|7218.1|7212.1|7218.6|7212.6|7218.6|7212.6|7218.1|7212.1|1
1648538840000|2022-03-29 07:27:20|7219.1|7213.1|7220.6|7214.6|7220.6|7214.6|7219.1|7213.1|5
1648538850000|2022-03-29 07:27:30|7220.3|7214.3|7219.1|7213.1|7220.3|7214.3|7219.1|7213.1|1
1648538860000|2022-03-29 07:27:40|7219.3|7213.3|7218.9|7212.9|7219.3|7213.3|7218.9|7212.9|0
1648538880000|2022-03-29 07:28:00|7219.1|7213.1|7220.6|7214.6|7221.1|7215.1|7218.9|7212.9|7
1648538890000|2022-03-29 07:28:10|7221.1|7215.1|7220.8|7214.8|7221.1|7215.1|7220.8|7214.8|0
1648538900000|2022-03-29 07:28:20|7220.3|7214.3|7219.3|7213.3|7220.6|7214.6|7219.3|7213.3|1
1648538910000|2022-03-29 07:28:30|7219.1|7213.1|7219.1|7213.1|7220.3|7214.3|7218.6|7212.6|3
1648538920000|2022-03-29 07:28:40|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|0
1648538930000|2022-03-29 07:28:50|7218.4|7212.4|7216.9|7210.9|7218.4|7212.4|7216.9|7210.9|3
1648538940000|2022-03-29 07:29:00|7216.5|7210.5|7220.3|7214.3|7220.6|7214.6|7216.5|7210.5|5
1648538950000|2022-03-29 07:29:10|7218.7|7212.7|7218.4|7212.4|7218.7|7212.7|7218.4|7212.4|2
1648538960000|2022-03-29 07:29:20|7218.2|7212.2|7217.7|7211.7|7218.2|7212.2|7217.4|7211.4|1
1648538970000|2022-03-29 07:29:30|7217.4|7211.4|7216.7|7210.7|7217.4|7211.4|7216.7|7210.7|0
1648538990000|2022-03-29 07:29:50|7216.2|7210.2|7215.7|7209.7|7216.7|7210.7|7215.7|7209.7|1
1648539000000|2022-03-29 07:30:00|7214.2|7208.2|7214.6|7208.6|7214.6|7208.6|7214.2|7208.2|4
1648539010000|2022-03-29 07:30:10|7214.4|7208.4|7214.4|7208.4|7214.4|7208.4|7214.2|7208.2|2
1648539020000|2022-03-29 07:30:20|7214.2|7208.2|7215.9|7209.9|7215.9|7209.9|7214.2|7208.2|1
1648539030000|2022-03-29 07:30:30|7215.6|7209.6|7215.6|7209.6|7215.6|7209.6|7215.6|7209.6|0
1648539060000|2022-03-29 07:31:00|7215.9|7209.9|7215.9|7209.9|7215.9|7209.9|7215.9|7209.9|1
1648539100000|2022-03-29 07:31:40|7216.7|7210.7|7216.9|7210.9|7216.9|7210.9|7216.7|7210.7|0
1648539120000|2022-03-29 07:32:00|7218.9|7212.9|7219.1|7213.1|7219.1|7213.1|7218.9|7212.9|4
1648539140000|2022-03-29 07:32:20|7218.6|7212.6|7219.1|7213.1|7219.1|7213.1|7218.6|7212.6|2
1648539180000|2022-03-29 07:33:00|7219.3|7213.3|7219.8|7213.8|7219.8|7213.8|7219.3|7213.3|1
1648539220000|2022-03-29 07:33:40|7220.1|7214.1|7220.1|7214.1|7220.1|7214.1|7220.1|7214.1|0
1648539230000|2022-03-29 07:33:50|7217.9|7211.9|7217.1|7211.1|7217.9|7211.9|7217.1|7211.1|6
1648539240000|2022-03-29 07:34:00|7217.4|7211.4|7217.9|7211.9|7220.2|7214.2|7217.2|7211.2|9
1648539250000|2022-03-29 07:34:10|7217.6|7211.6|7217.6|7211.6|7217.6|7211.6|7217.6|7211.6|1
1648539300000|2022-03-29 07:35:00|7217.1|7211.1|7219.1|7213.1|7219.6|7213.6|7217.1|7211.1|1
1648539310000|2022-03-29 07:35:10|7219.4|7213.4|7219.4|7213.4|7219.9|7213.9|7219.4|7213.4|1
1648539320000|2022-03-29 07:35:20|7219.7|7213.7|7219.6|7213.6|7220.6|7214.6|7219.6|7213.6|4
1648539330000|2022-03-29 07:35:30|7219.9|7213.9|7219.7|7213.7|7219.9|7213.9|7219.7|7213.7|1
1648539340000|2022-03-29 07:35:40|7220.1|7214.1|7221.2|7215.2|7221.7|7215.7|7220.1|7214.1|1
1648539350000|2022-03-29 07:35:50|7220.9|7214.9|7220.7|7214.7|7220.9|7214.9|7220.7|7214.7|0
1648539360000|2022-03-29 07:36:00|7220.9|7214.9|7221.7|7215.7|7221.9|7215.9|7220.2|7214.2|6
1648539380000|2022-03-29 07:36:20|7222.2|7216.2|7222.7|7216.7|7222.7|7216.7|7222.2|7216.2|1
1648539410000|2022-03-29 07:36:50|7222.6|7216.6|7221.2|7215.2|7222.6|7216.6|7220.7|7214.7|4
1648539420000|2022-03-29 07:37:00|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|0
1648539450000|2022-03-29 07:37:30|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|1
1648539460000|2022-03-29 07:37:40|7221.2|7215.2|7221.2|7215.2|7221.6|7215.6|7221.2|7215.2|0
1648539470000|2022-03-29 07:37:50|7220.9|7214.9|7221.4|7215.4|7221.4|7215.4|7220.6|7214.6|0
1648539480000|2022-03-29 07:38:00|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|0
1648539490000|2022-03-29 07:38:10|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|7220.7|7214.7|1
1648539500000|2022-03-29 07:38:20|7220.9|7214.9|7220.9|7214.9|7221.1|7215.1|7220.9|7214.9|0
1648539510000|2022-03-29 07:38:30|7221.2|7215.2|7221.2|7215.2|7221.2|7215.2|7221.2|7215.2|0
1648539520000|2022-03-29 07:38:40|7220.9|7214.9|7220.7|7214.7|7221.2|7215.2|7220.7|7214.7|0
1648539530000|2022-03-29 07:38:50|7220.6|7214.6|7221.2|7215.2|7221.2|7215.2|7220.6|7214.6|0
1648539540000|2022-03-29 07:39:00|7220.9|7214.9|7219.2|7213.2|7220.9|7214.9|7219.2|7213.2|7
1648539550000|2022-03-29 07:39:10|7219.7|7213.7|7219.7|7213.7|7219.7|7213.7|7219.7|7213.7|2
1648539580000|2022-03-29 07:39:40|7220.4|7214.4|7219.7|7213.7|7220.4|7214.4|7219.7|7213.7|0
1648539590000|2022-03-29 07:39:50|7220.4|7214.4|7219.7|7213.7|7220.4|7214.4|7219.7|7213.7|1
1648539600000|2022-03-29 07:40:00|7219.2|7213.2|7219.5|7213.5|7219.5|7213.5|7219.2|7213.2|1
1648539610000|2022-03-29 07:40:10|7218.7|7212.7|7219.2|7213.2|7219.5|7213.5|7218.7|7212.7|5
1648539630000|2022-03-29 07:40:30|7219.4|7213.4|7219.9|7213.9|7220.2|7214.2|7219.4|7213.4|1
1648539640000|2022-03-29 07:40:40|7220|7214|7220.7|7214.7|7220.7|7214.7|7220|7214|1
1648539650000|2022-03-29 07:40:50|7221.2|7215.2|7222.7|7216.7|7222.7|7216.7|7221.2|7215.2|2
1648539660000|2022-03-29 07:41:00|7222.9|7216.9|7223.2|7217.2|7223.4|7217.4|7222.9|7216.9|0
1648539670000|2022-03-29 07:41:10|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|0
1648539680000|2022-03-29 07:41:20|7222.4|7216.4|7223.7|7217.7|7223.7|7217.7|7222.4|7216.4|1
1648539710000|2022-03-29 07:41:50|7224.4|7218.4|7225.2|7219.2|7225.2|7219.2|7224.4|7218.4|1
1648539720000|2022-03-29 07:42:00|7223.9|7217.9|7225.7|7219.7|7225.7|7219.7|7223.9|7217.9|0
1648539740000|2022-03-29 07:42:20|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|2
1648539760000|2022-03-29 07:42:40|7225|7219|7225|7219|7225.2|7219.2|7225|7219|1
1648539770000|2022-03-29 07:42:50|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|0
1648539780000|2022-03-29 07:43:00|7224.9|7218.9|7227.4|7221.4|7227.7|7221.7|7224.9|7218.9|4
1648539800000|2022-03-29 07:43:20|7227.7|7221.7|7228.2|7222.2|7228.2|7222.2|7227.7|7221.7|0
1648539810000|2022-03-29 07:43:30|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|0
1648539820000|2022-03-29 07:43:40|7228.6|7222.6|7229.1|7223.1|7229.1|7223.1|7228.6|7222.6|0
1648539830000|2022-03-29 07:43:50|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|1
1648539840000|2022-03-29 07:44:00|7227.9|7221.9|7227.2|7221.2|7227.9|7221.9|7227.2|7221.2|0
1648539850000|2022-03-29 07:44:10|7226.7|7220.7|7225.5|7219.5|7226.7|7220.7|7225.5|7219.5|0
1648539860000|2022-03-29 07:44:20|7225.2|7219.2|7224.2|7218.2|7225.2|7219.2|7224|7218|2
1648539870000|2022-03-29 07:44:30|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|1
1648539890000|2022-03-29 07:44:50|7223.5|7217.5|7221.5|7215.5|7223.5|7217.5|7221|7215|1
1648539900000|2022-03-29 07:45:00|7220.9|7214.9|7220.7|7214.7|7220.9|7214.9|7220.5|7214.5|0
1648539910000|2022-03-29 07:45:10|7221|7215|7221|7215|7221|7215|7221|7215|0
1648539920000|2022-03-29 07:45:20|7221.2|7215.2|7221.4|7215.4|7221.4|7215.4|7221.2|7215.2|1
1648539930000|2022-03-29 07:45:30|7221.7|7215.7|7222.4|7216.4|7222.4|7216.4|7221.7|7215.7|0
1648539940000|2022-03-29 07:45:40|7222.5|7216.5|7221.7|7215.7|7222.5|7216.5|7221.7|7215.7|0
1648539960000|2022-03-29 07:46:00|7221.5|7215.5|7221.2|7215.2|7221.5|7215.5|7221.2|7215.2|0
1648539980000|2022-03-29 07:46:20|7221.5|7215.5|7222|7216|7222|7216|7221.5|7215.5|0
1648539990000|2022-03-29 07:46:30|7222.2|7216.2|7221.7|7215.7|7222.2|7216.2|7221.7|7215.7|0
1648540030000|2022-03-29 07:47:10|7222.3|7216.3|7224.7|7218.7|7224.7|7218.7|7222.3|7216.3|4
1648540040000|2022-03-29 07:47:20|7225.2|7219.2|7225.7|7219.7|7225.7|7219.7|7225.2|7219.2|0
1648540050000|2022-03-29 07:47:30|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|0
1648540060000|2022-03-29 07:47:40|7226.5|7220.5|7224|7218|7226.5|7220.5|7224|7218|0
1648540070000|2022-03-29 07:47:50|7224.2|7218.2|7225.2|7219.2|7225.2|7219.2|7224.2|7218.2|0
1648540080000|2022-03-29 07:48:00|7225.4|7219.4|7225.7|7219.7|7225.7|7219.7|7225.4|7219.4|0
1648540110000|2022-03-29 07:48:30|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|1
1648540120000|2022-03-29 07:48:40|7226.1|7220.1|7226.4|7220.4|7226.4|7220.4|7226.1|7220.1|0
1648540150000|2022-03-29 07:49:10|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|0
1648540190000|2022-03-29 07:49:50|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|0
1648540200000|2022-03-29 07:50:00|7227.1|7221.1|7226.2|7220.2|7228.1|7222.1|7226.2|7220.2|2
1648540210000|2022-03-29 07:50:10|7226.7|7220.7|7230.2|7224.2|7230.2|7224.2|7226.7|7220.7|1
1648540220000|2022-03-29 07:50:20|7230|7224|7229.5|7223.5|7230|7224|7229.5|7223.5|0
1648540230000|2022-03-29 07:50:30|7229.2|7223.2|7229.2|7223.2|7229.2|7223.2|7229.2|7223.2|0
1648540240000|2022-03-29 07:50:40|7229.5|7223.5|7229.7|7223.7|7229.7|7223.7|7229.5|7223.5|0
1648540250000|2022-03-29 07:50:50|7229.5|7223.5|7229.2|7223.2|7229.5|7223.5|7229.2|7223.2|0
1648540260000|2022-03-29 07:51:00|7228.5|7222.5|7228.7|7222.7|7229|7223|7228.5|7222.5|0
1648540270000|2022-03-29 07:51:10|7228.5|7222.5|7229.2|7223.2|7229.2|7223.2|7228.2|7222.2|1
1648540280000|2022-03-29 07:51:20|7228.7|7222.7|7228.7|7222.7|7229|7223|7228.7|7222.7|0
1648540300000|2022-03-29 07:51:40|7227.7|7221.7|7229|7223|7229|7223|7227.7|7221.7|0
1648540310000|2022-03-29 07:51:50|7229.2|7223.2|7230.4|7224.4|7230.4|7224.4|7228.9|7222.9|0
1648540320000|2022-03-29 07:52:00|7232.1|7226.1|7232.3|7226.3|7232.3|7226.3|7231.8|7225.8|12
1648540330000|2022-03-29 07:52:10|7232.6|7226.6|7232.7|7226.7|7232.9|7226.9|7231.6|7225.6|2
1648540340000|2022-03-29 07:52:20|7232.4|7226.4|7232.2|7226.2|7232.4|7226.4|7232.2|7226.2|0
1648540390000|2022-03-29 07:53:10|7231.6|7225.6|7230.9|7224.9|7231.6|7225.6|7230.9|7224.9|1
1648540440000|2022-03-29 07:54:00|7231.1|7225.1|7231.9|7225.9|7231.9|7225.9|7231.1|7225.1|0
1648540450000|2022-03-29 07:54:10|7233.7|7227.7|7233.2|7227.2|7234.1|7228.1|7233.2|7227.2|2
1648540460000|2022-03-29 07:54:20|7232.6|7226.6|7235.7|7229.7|7235.7|7229.7|7232.1|7226.1|5
1648540470000|2022-03-29 07:54:30|7235.4|7229.4|7235.1|7229.1|7235.7|7229.7|7235.1|7229.1|0
1648540480000|2022-03-29 07:54:40|7234.9|7228.9|7235.4|7229.4|7235.4|7229.4|7234.9|7228.9|0
1648540490000|2022-03-29 07:54:50|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|0
1648540500000|2022-03-29 07:55:00|7235.4|7229.4|7235.4|7229.4|7235.4|7229.4|7235.4|7229.4|1
1648540510000|2022-03-29 07:55:10|7235.7|7229.7|7235.9|7229.9|7235.9|7229.9|7235.7|7229.7|1
1648540530000|2022-03-29 07:55:30|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|0
1648540540000|2022-03-29 07:55:40|7235.1|7229.1|7235.6|7229.6|7235.6|7229.6|7235.1|7229.1|1
1648540550000|2022-03-29 07:55:50|7235.9|7229.9|7236.9|7230.9|7236.9|7230.9|7235.9|7229.9|2
1648540560000|2022-03-29 07:56:00|||||||||1
1648540570000|2022-03-29 07:56:10|||||||||1
1648540590000|2022-03-29 07:56:30|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|0
1648540610000|2022-03-29 07:56:50|7236.2|7230.2|7237.9|7231.9|7237.9|7231.9|7236.2|7230.2|2
1648540620000|2022-03-29 07:57:00|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|1
1648540660000|2022-03-29 07:57:40|7243|7237|7242.3|7236.3|7243|7237|7242.3|7236.3|24
1648540680000|2022-03-29 07:58:00|7242.8|7236.8|7242.3|7236.3|7242.8|7236.8|7241.6|7235.6|1
1648540700000|2022-03-29 07:58:20|7242.6|7236.6|7242.6|7236.6|7242.6|7236.6|7242.6|7236.6|0
1648540710000|2022-03-29 07:58:30|7242.3|7236.3|7241.6|7235.6|7242.8|7236.8|7241.4|7235.4|0
1648540720000|2022-03-29 07:58:40|7241.4|7235.4|7241.1|7235.1|7241.4|7235.4|7241.1|7235.1|2
1648540730000|2022-03-29 07:58:50|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|0
1648540740000|2022-03-29 07:59:00|7242.1|7236.1|7241.9|7235.9|7242.1|7236.1|7241.9|7235.9|2
1648540750000|2022-03-29 07:59:10|7241.3|7235.3|7236.1|7230.1|7241.3|7235.3|7236.1|7230.1|4
1648540760000|2022-03-29 07:59:20|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|0
1648540780000|2022-03-29 07:59:40|7234.9|7228.9|7235.9|7229.9|7235.9|7229.9|7234.9|7228.9|0
1648540790000|2022-03-29 07:59:50|7235.6|7229.6|7234.6|7228.6|7235.6|7229.6|7234.6|7228.6|1
1648540800000|2022-03-29 08:00:00|7234.3|7228.3|7234.5|7228.5|7234.5|7228.5|7232.6|7226.6|2
1648540810000|2022-03-29 08:00:10|7235.1|7229.1|7235.9|7229.9|7235.9|7229.9|7235.1|7229.1|0
1648540820000|2022-03-29 08:00:20|7236.1|7230.1|7236.4|7230.4|7236.4|7230.4|7236.1|7230.1|0
1648540830000|2022-03-29 08:00:30|7236.9|7230.9|7239.6|7233.6|7239.6|7233.6|7236.9|7230.9|1
1648540840000|2022-03-29 08:00:40|7239.9|7233.9|7240.5|7234.5|7240.5|7234.5|7239.9|7233.9|0
1648540850000|2022-03-29 08:00:50|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|1
1648540860000|2022-03-29 08:01:00|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1648540890000|2022-03-29 08:01:30|7239.8|7233.8|7236.6|7230.6|7239.8|7233.8|7236.6|7230.6|4
1648540900000|2022-03-29 08:01:40|7236.1|7230.1|7237.1|7231.1|7237.1|7231.1|7236.1|7230.1|2
1648540920000|2022-03-29 08:02:00|7237.3|7231.3|7235.6|7229.6|7237.3|7231.3|7235.6|7229.6|6
1648540930000|2022-03-29 08:02:10|7236.6|7230.6|7237.1|7231.1|7237.1|7231.1|7236.6|7230.6|1
1648540950000|2022-03-29 08:02:30|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|0
1648540960000|2022-03-29 08:02:40|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|0
1648540970000|2022-03-29 08:02:50|7239.6|7233.6|7237.8|7231.8|7239.6|7233.6|7237.8|7231.8|0
1648541020000|2022-03-29 08:03:40|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|0
1648541030000|2022-03-29 08:03:50|7238.6|7232.6|7239.8|7233.8|7240.1|7234.1|7238.6|7232.6|1
1648541060000|2022-03-29 08:04:20|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|1
1648541090000|2022-03-29 08:04:50|7239.9|7233.9|7240.8|7234.8|7240.8|7234.8|7239.9|7233.9|0
1648541100000|2022-03-29 08:05:00|7241.3|7235.3|7241.8|7235.8|7241.8|7235.8|7241.3|7235.3|0
1648541110000|2022-03-29 08:05:10|7242.1|7236.1|7242.3|7236.3|7242.3|7236.3|7242.1|7236.1|0
1648541120000|2022-03-29 08:05:20|7242.5|7236.5|7241.8|7235.8|7243.1|7237.1|7241.5|7235.5|2
1648541130000|2022-03-29 08:05:30|7242|7236|7242.3|7236.3|7242.3|7236.3|7242|7236|1
1648541140000|2022-03-29 08:05:40|7242.6|7236.6|7243.1|7237.1|7243.6|7237.6|7242.6|7236.6|1
1648541150000|2022-03-29 08:05:50|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|0
1648541190000|2022-03-29 08:06:30|7243|7237|7242.6|7236.6|7243|7237|7242.6|7236.6|1
1648541200000|2022-03-29 08:06:40|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|0
1648541220000|2022-03-29 08:07:00|7243.1|7237.1|7243.1|7237.1|7243.1|7237.1|7243.1|7237.1|1
1648541230000|2022-03-29 08:07:10|7243.3|7237.3|7243.3|7237.3|7245.6|7239.6|7243.3|7237.3|7
1648541250000|2022-03-29 08:07:30|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|0
1648541270000|2022-03-29 08:07:50|7243.1|7237.1|7243.1|7237.1|7243.1|7237.1|7243.1|7237.1|2
1648541300000|2022-03-29 08:08:20|7243.5|7237.5|7243.1|7237.1|7243.5|7237.5|7243.1|7237.1|1
1648541310000|2022-03-29 08:08:30|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|0
1648541330000|2022-03-29 08:08:50|7241.8|7235.8|7241.8|7235.8|7242|7236|7241.8|7235.8|4
1648541340000|2022-03-29 08:09:00|7242.3|7236.3|7242.5|7236.5|7242.5|7236.5|7242.3|7236.3|1
1648541350000|2022-03-29 08:09:10|7242.8|7236.8|7242.8|7236.8|7243.8|7237.8|7242.8|7236.8|1
1648541370000|2022-03-29 08:09:30|7243.5|7237.5|7243.6|7237.6|7243.6|7237.6|7242.8|7236.8|1
1648541380000|2022-03-29 08:09:40|7243.8|7237.8|7245.1|7239.1|7245.6|7239.6|7243.8|7237.8|2
1648541390000|2022-03-29 08:09:50|7244.8|7238.8|7244.6|7238.6|7245.1|7239.1|7244.6|7238.6|0
1648541400000|2022-03-29 08:10:00|7244.9|7238.9|7244.4|7238.4|7245.8|7239.8|7244.4|7238.4|1
1648541410000|2022-03-29 08:10:10|7244.7|7238.7|7244.1|7238.1|7244.7|7238.7|7243.4|7237.4|1
1648541420000|2022-03-29 08:10:20|7243.9|7237.9|7244.1|7238.1|7244.1|7238.1|7243.4|7237.4|1
1648541430000|2022-03-29 08:10:30|7243.9|7237.9|7243.6|7237.6|7243.9|7237.9|7240.9|7234.9|2
1648541450000|2022-03-29 08:10:50|7243.9|7237.9|7244.1|7238.1|7244.4|7238.4|7243.9|7237.9|0
1648541500000|2022-03-29 08:11:40|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|0
1648541510000|2022-03-29 08:11:50|7244.9|7238.9|7241.1|7235.1|7244.9|7238.9|7240.9|7234.9|4
1648541520000|2022-03-29 08:12:00|7241.6|7235.6|7242.1|7236.1|7242.1|7236.1|7241.6|7235.6|0
1648541530000|2022-03-29 08:12:10|7243.4|7237.4|7244.4|7238.4|7244.4|7238.4|7243.4|7237.4|0
1648541550000|2022-03-29 08:12:30|7243.9|7237.9|7242.2|7236.2|7243.9|7237.9|7240.9|7234.9|1
1648541560000|2022-03-29 08:12:40|7241.9|7235.9|7242.4|7236.4|7242.4|7236.4|7241.9|7235.9|0
1648541570000|2022-03-29 08:12:50|7243.1|7237.1|7242.4|7236.4|7243.1|7237.1|7242.4|7236.4|1
1648541580000|2022-03-29 08:13:00|7242.6|7236.6|7242.6|7236.6|7242.6|7236.6|7242.6|7236.6|0
1648541610000|2022-03-29 08:13:30|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|7243.4|7237.4|0
1648541640000|2022-03-29 08:14:00|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|7243.6|7237.6|1
1648541680000|2022-03-29 08:14:40|7241.8|7235.8|7239.4|7233.4|7241.8|7235.8|7239.4|7233.4|3
1648541690000|2022-03-29 08:14:50|7240.1|7234.1|7240.1|7234.1|7240.1|7234.1|7240.1|7234.1|0
1648541700000|2022-03-29 08:15:00|7239.9|7233.9|7239.9|7233.9|7239.9|7233.9|7239.4|7233.4|0
1648541710000|2022-03-29 08:15:10|7239.6|7233.6|7239.4|7233.4|7239.6|7233.6|7239.4|7233.4|0
1648541720000|2022-03-29 08:15:20|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|0
1648541740000|2022-03-29 08:15:40|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|7238.6|7232.6|1
1648541750000|2022-03-29 08:15:50|7238.1|7232.1|7237.9|7231.9|7238.1|7232.1|7237.9|7231.9|0
1648541760000|2022-03-29 08:16:00|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|0
1648541770000|2022-03-29 08:16:10|7238.4|7232.4|7238.4|7232.4|7238.4|7232.4|7238.4|7232.4|0
1648541790000|2022-03-29 08:16:30|7238.1|7232.1|7237.4|7231.4|7238.1|7232.1|7237.4|7231.4|1
1648541850000|2022-03-29 08:17:30|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|7237.1|7231.1|0
1648541870000|2022-03-29 08:17:50|7237.3|7231.3|7236.3|7230.3|7237.3|7231.3|7236.3|7230.3|1
1648541880000|2022-03-29 08:18:00|7236|7230|7234.9|7228.9|7236|7230|7234.9|7228.9|1
1648541890000|2022-03-29 08:18:10|7234.6|7228.6|7234.4|7228.4|7234.6|7228.6|7234.4|7228.4|0
1648541900000|2022-03-29 08:18:20|7234.1|7228.1|7234|7228|7234.1|7228.1|7233.8|7227.8|0
1648541910000|2022-03-29 08:18:30|7234.6|7228.6|7235|7229|7235|7229|7234.6|7228.6|0
1648541920000|2022-03-29 08:18:40|7234.8|7228.8|7235.3|7229.3|7235.8|7229.8|7234.8|7228.8|0
1648541930000|2022-03-29 08:18:50|7235.1|7229.1|7235.3|7229.3|7235.3|7229.3|7235.1|7229.1|0
1648541940000|2022-03-29 08:19:00|7235.5|7229.5|7236|7230|7236|7230|7235.3|7229.3|0
1648541950000|2022-03-29 08:19:10|7235.7|7229.7|7235.6|7229.6|7236.8|7230.8|7235.6|7229.6|1
1648541970000|2022-03-29 08:19:30|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|0
1648541990000|2022-03-29 08:19:50|7234.3|7228.3|7233.8|7227.8|7234.3|7228.3|7233.8|7227.8|0
1648542000000|2022-03-29 08:20:00|7234.1|7228.1|7234.6|7228.6|7234.8|7228.8|7234.1|7228.1|0
1648542010000|2022-03-29 08:20:10|||||||||1
1648542020000|2022-03-29 08:20:20|7235|7229|7235.8|7229.8|7235.8|7229.8|7235|7229|0
1648542030000|2022-03-29 08:20:30|7236|7230|7236|7230|7236|7230|7236|7230|0
1648542040000|2022-03-29 08:20:40|7236.3|7230.3|7237|7231|7237|7231|7236.3|7230.3|1
1648542050000|2022-03-29 08:20:50|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|0
1648542060000|2022-03-29 08:21:00|7236.3|7230.3|7236.3|7230.3|7236.3|7230.3|7236.1|7230.1|1
1648542070000|2022-03-29 08:21:10|7235.5|7229.5|7235.6|7229.6|7235.6|7229.6|7235.5|7229.5|5
1648542090000|2022-03-29 08:21:30|7236|7230|7236.5|7230.5|7236.5|7230.5|7234.8|7228.8|0
1648542100000|2022-03-29 08:21:40|7237|7231|7237|7231|7237|7231|7237|7231|0
1648542110000|2022-03-29 08:21:50|7236|7230|7236|7230|7236|7230|7236|7230|1
1648542120000|2022-03-29 08:22:00|7235.8|7229.8|7235.3|7229.3|7235.8|7229.8|7235.3|7229.3|0
1648542130000|2022-03-29 08:22:10|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|0
1648542140000|2022-03-29 08:22:20|7235.3|7229.3|7235.3|7229.3|7235.3|7229.3|7235.3|7229.3|0
1648542150000|2022-03-29 08:22:30|7235.1|7229.1|7235.3|7229.3|7235.3|7229.3|7235.1|7229.1|0
1648542160000|2022-03-29 08:22:40|7235.1|7229.1|7234.8|7228.8|7235.1|7229.1|7234.8|7228.8|0
1648542180000|2022-03-29 08:23:00|7235|7229|7235|7229|7235|7229|7235|7229|0
1648542190000|2022-03-29 08:23:10|7235.3|7229.3|7235.8|7229.8|7235.8|7229.8|7235.3|7229.3|0
1648542220000|2022-03-29 08:23:40|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|0
1648542260000|2022-03-29 08:24:20|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|0
1648542270000|2022-03-29 08:24:30|7236|7230|7236.8|7230.8|7237|7231|7236|7230|0
1648542290000|2022-03-29 08:24:50|7235.1|7229.1|7234|7228|7235.1|7229.1|7233.8|7227.8|1
1648542300000|2022-03-29 08:25:00|7234.5|7228.5|7234.3|7228.3|7234.8|7228.8|7233.3|7227.3|1
1648542310000|2022-03-29 08:25:10|7234.8|7228.8|7234.8|7228.8|7234.8|7228.8|7234.8|7228.8|0
1648542320000|2022-03-29 08:25:20|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|4
1648542330000|2022-03-29 08:25:30|7231.8|7225.8|7231.8|7225.8|7231.8|7225.8|7231.8|7225.8|0
1648542340000|2022-03-29 08:25:40|7231.6|7225.6|7229.9|7223.9|7231.6|7225.6|7229.9|7223.9|2
1648542350000|2022-03-29 08:25:50|7228.6|7222.6|7228.6|7222.6|7228.8|7222.8|7228.6|7222.6|0
1648542370000|2022-03-29 08:26:10|7227.8|7221.8|7221.3|7215.3|7227.8|7221.8|7221|7215|11
1648542380000|2022-03-29 08:26:20|7221.5|7215.5|7221.5|7215.5|7221.5|7215.5|7221.5|7215.5|0
1648542400000|2022-03-29 08:26:40|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|0
1648542410000|2022-03-29 08:26:50|7222.1|7216.1|7221.1|7215.1|7222.1|7216.1|7221.1|7215.1|1
1648542420000|2022-03-29 08:27:00|7220.8|7214.8|7220.8|7214.8|7220.8|7214.8|7220.8|7214.8|0
1648542440000|2022-03-29 08:27:20|7220.1|7214.1|7219.4|7213.4|7220.1|7214.1|7219.4|7213.4|1
1648542450000|2022-03-29 08:27:30|7219.1|7213.1|7219.6|7213.6|7219.6|7213.6|7219.1|7213.1|0
1648542460000|2022-03-29 08:27:40|7219.4|7213.4|7219.4|7213.4|7219.4|7213.4|7219.4|7213.4|0
1648542480000|2022-03-29 08:28:00|7219.6|7213.6|7224.8|7218.8|7224.8|7218.8|7219.6|7213.6|3
1648542490000|2022-03-29 08:28:10|7225.3|7219.3|7225.1|7219.1|7226|7220|7225.1|7219.1|1
1648542500000|2022-03-29 08:28:20|7224.8|7218.8|7224.6|7214.6|7225.1|7219.1|7224.3|7214.4|3
1648542530000|2022-03-29 08:28:50|7223.1|7217.1|7226.2|7216.2|7226.2|7217.1|7223.1|7214.6|0
1648542540000|2022-03-29 08:29:00|7226.4|7216.4|7225.6|7219.6|7227.3|7219.8|7224.9|7216.4|1
1648542550000|2022-03-29 08:29:10|7224.9|7218.9|7225.6|7219.6|7225.6|7219.6|7224.9|7218.9|1
1648542560000|2022-03-29 08:29:20|7224.9|7218.9|7225.6|7219.6|7225.6|7219.6|7224.9|7218.9|0
1648542570000|2022-03-29 08:29:30|7226.3|7220.3|7226.6|7220.6|7226.8|7220.8|7226.3|7220.3|0
1648542590000|2022-03-29 08:29:50|7226.8|7220.8|7226.1|7220.1|7226.8|7220.8|7226.1|7220.1|0
1648542600000|2022-03-29 08:30:00|7225.6|7219.6|7224.9|7214.9|7227.2|7219.6|7224.8|7212.2|5
1648542610000|2022-03-29 08:30:10|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|0
1648542620000|2022-03-29 08:30:20|7224.9|7214.9|7224.9|7214.9|7225.2|7215.2|7224.9|7214.9|0
1648542630000|2022-03-29 08:30:30|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|7223.6|7217.6|0
1648542660000|2022-03-29 08:31:00|7224.1|7218.1|7225.3|7219.3|7225.3|7219.3|7224.1|7218.1|0
1648542680000|2022-03-29 08:31:20|7225.5|7219.5|7225.8|7219.8|7225.8|7219.8|7225.5|7219.5|0
1648542690000|2022-03-29 08:31:30|7226|7220|7226.8|7220.8|7226.8|7220.8|7226|7220|0
1648542700000|2022-03-29 08:31:40|7227.8|7221.8|7227.3|7221.3|7230.2|7224.2|7227.3|7221.3|3
1648542710000|2022-03-29 08:31:50|7228.9|7222.9|7230.4|7224.4|7230.4|7224.4|7228.9|7222.9|0
1648542720000|2022-03-29 08:32:00|7230.1|7224.1|7230.3|7224.3|7230.3|7224.3|7230.1|7224.1|0
1648542730000|2022-03-29 08:32:10|7230.6|7224.6|7232.6|7226.6|7232.6|7226.6|7230.1|7224.1|1
1648542740000|2022-03-29 08:32:20|7232.1|7226.1|7233.9|7227.9|7233.9|7227.9|7232.1|7226.1|0
1648542750000|2022-03-29 08:32:30|7234.2|7228.2|7234.4|7228.4|7234.7|7228.7|7234.2|7228.2|0
1648542760000|2022-03-29 08:32:40|7232.8|7226.8|7230.8|7224.8|7232.8|7226.8|7230.8|7224.8|3
1648542770000|2022-03-29 08:32:50|7231.3|7225.3|7230.8|7224.8|7231.3|7225.3|7230.8|7224.8|1
1648542780000|2022-03-29 08:33:00|7231.1|7225.1|7231.6|7225.6|7231.6|7225.6|7230.8|7224.8|0
1648542790000|2022-03-29 08:33:10|7230.8|7224.8|7230.8|7224.8|7230.8|7224.8|7230.8|7224.8|0
1648542840000|2022-03-29 08:34:00|7230.5|7224.5|7232.5|7226.5|7232.5|7226.5|7230.5|7224.5|0
1648542850000|2022-03-29 08:34:10|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|2
1648542860000|2022-03-29 08:34:20|7229|7223|7229|7223|7229|7223|7229|7223|0
1648542870000|2022-03-29 08:34:30|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|0
1648542880000|2022-03-29 08:34:40|7228.3|7222.3|7228.3|7222.3|7228.3|7222.3|7228.3|7222.3|0
1648542890000|2022-03-29 08:34:50|7228.6|7222.6|7229.8|7223.8|7233.7|7227.7|7228.6|7222.6|2
1648542900000|2022-03-29 08:35:00|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|0
1648542920000|2022-03-29 08:35:20|7229.8|7223.8|7229.8|7223.8|7229.8|7223.8|7229.8|7223.8|0
1648542930000|2022-03-29 08:35:30|7229.5|7223.5|7230.5|7224.5|7230.5|7224.5|7229.5|7223.5|0
1648542950000|2022-03-29 08:35:50|7230.3|7224.3|7226|7220|7230.3|7224.3|7226|7220|3
1648542960000|2022-03-29 08:36:00|7226.1|7220.1|7226.3|7220.3|7226.3|7220.3|7226.1|7220.1|0
1648542980000|2022-03-29 08:36:20|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|0
1648542990000|2022-03-29 08:36:30|7225.6|7219.6|7224.4|7218.4|7225.6|7219.6|7224.4|7218.4|0
1648543000000|2022-03-29 08:36:40|7224.6|7218.6|7224.1|7218.1|7224.6|7218.6|7224.1|7218.1|0
1648543020000|2022-03-29 08:37:00|7224.3|7218.3|7226.8|7220.8|7226.8|7220.8|7224.3|7218.3|0
1648543030000|2022-03-29 08:37:10|7226.6|7220.6|7226.8|7220.8|7226.8|7220.8|7226.6|7220.6|0
1648543040000|2022-03-29 08:37:20|7227|7221|7227|7221|7227|7221|7227|7221|0
1648543050000|2022-03-29 08:37:30|7227.5|7221.5|7228.3|7222.3|7228.5|7222.5|7227.5|7221.5|0
1648543080000|2022-03-29 08:38:00|7228|7222|7228|7222|7228|7222|7228|7222|2
1648543090000|2022-03-29 08:38:10|7228.5|7222.5|7229|7223|7229.3|7223.3|7228.5|7222.5|0
1648543100000|2022-03-29 08:38:20|7228.8|7222.8|7226.5|7220.5|7228.8|7222.8|7226.5|7220.5|2
1648543110000|2022-03-29 08:38:30|7226.1|7220.1|7225.5|7219.5|7226.1|7220.1|7225.5|7219.5|0
1648543160000|2022-03-29 08:39:20|7226|7220|7227.5|7221.5|7227.5|7221.5|7226|7220|0
1648543170000|2022-03-29 08:39:30|7227.7|7221.7|7227.5|7221.5|7227.7|7221.7|7227.5|7221.5|0
1648543180000|2022-03-29 08:39:40|7227|7221|7226|7220|7227|7221|7226|7220|1
1648543190000|2022-03-29 08:39:50|7225|7219|7223.8|7217.8|7225|7219|7223.8|7217.8|0
1648543200000|2022-03-29 08:40:00|7224|7218|7225.5|7219.5|7225.5|7219.5|7224|7218|2
1648543210000|2022-03-29 08:40:10|7225.8|7219.8|7225.8|7219.8|7225.8|7219.8|7225.8|7219.8|0
1648543220000|2022-03-29 08:40:20|7226|7220|7226.3|7220.3|7226.5|7220.5|7226|7220|0
1648543230000|2022-03-29 08:40:30|7226.5|7220.5|7226.3|7220.3|7226.8|7220.8|7226.3|7220.3|0
1648543240000|2022-03-29 08:40:40|7226|7220|7226.2|7220.2|7226.2|7220.2|7226|7220|0
1648543250000|2022-03-29 08:40:50|7226.5|7220.5|7226|7220|7226.5|7220.5|7226|7220|0
1648543260000|2022-03-29 08:41:00|7226.2|7220.2|7227|7221|7227|7221|7226|7220|1
1648543280000|2022-03-29 08:41:20|7227.5|7221.5|7227.5|7221.5|7227.5|7221.5|7227.5|7221.5|0
1648543290000|2022-03-29 08:41:30|7227.3|7221.3|7227|7221|7227.3|7221.3|7227|7221|0
1648543300000|2022-03-29 08:41:40|7226.5|7220.5|7226|7220|7226.5|7220.5|7226|7220|0
1648543310000|2022-03-29 08:41:50|7224|7218|7224|7218|7224|7218|7224|7218|1
1648543330000|2022-03-29 08:42:10|7223.8|7217.8|7223|7217|7223.8|7217.8|7223|7217|0
1648543380000|2022-03-29 08:43:00|7223.3|7217.3|7224.3|7218.3|7224.3|7218.3|7223.3|7217.3|1
1648543400000|2022-03-29 08:43:20|7224.5|7218.5|7224.8|7218.8|7224.8|7218.8|7224.5|7218.5|0
1648543440000|2022-03-29 08:44:00|||||||||1
1648543450000|2022-03-29 08:44:10|7224.5|7218.5|7224.5|7218.5|7224.5|7218.5|7224.5|7218.5|0
1648543460000|2022-03-29 08:44:20|7224.3|7218.3|7224|7218|7224.3|7218.3|7224|7218|0
1648543470000|2022-03-29 08:44:30|7225|7219|7225|7219|7225|7219|7225|7219|5
1648543510000|2022-03-29 08:45:10|7224.8|7218.8|7224.5|7218.5|7224.8|7218.8|7224.5|7218.5|0
1648543520000|2022-03-29 08:45:20|7224.8|7218.8|7223.3|7217.3|7224.8|7218.8|7223.3|7217.3|1
1648543530000|2022-03-29 08:45:30|7223.8|7217.8|7224|7218|7224|7218|7223.8|7217.8|0
1648543540000|2022-03-29 08:45:40|7224.3|7218.3|7224.3|7218.3|7224.3|7218.3|7224.3|7218.3|0
1648543560000|2022-03-29 08:46:00|7224|7218|7225|7219|7225|7219|7223.8|7217.8|1
1648543570000|2022-03-29 08:46:10|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|0
1648543580000|2022-03-29 08:46:20|7225.5|7219.5|7227|7221|7227|7221|7225.5|7219.5|0
1648543590000|2022-03-29 08:46:30|7227.7|7221.7|7228.5|7222.5|7229|7223|7227.7|7221.7|0
1648543600000|2022-03-29 08:46:40|7228.3|7222.3|7228|7222|7228.3|7222.3|7228|7222|0
1648543610000|2022-03-29 08:46:50|7227.8|7221.8|7228.3|7222.3|7228.3|7222.3|7227|7221|1
1648543620000|2022-03-29 08:47:00|||||||||2
1648543640000|2022-03-29 08:47:20|7227.7|7221.7|7227.3|7221.3|7227.7|7221.7|7227.3|7221.3|0
1648543650000|2022-03-29 08:47:30|7227|7221|7227.3|7221.3|7227.3|7221.3|7226.8|7220.8|0
1648543660000|2022-03-29 08:47:40|7227.2|7221.2|7227.2|7221.2|7227.2|7221.2|7227.2|7221.2|0
1648543670000|2022-03-29 08:47:50|7227|7221|7228.2|7222.2|7228.2|7222.2|7227|7221|1
1648543690000|2022-03-29 08:48:10|7228.7|7222.7|7229|7223|7229|7223|7228.7|7222.7|0
1648543740000|2022-03-29 08:49:00|7226.7|7220.7|7226|7220|7226.7|7220.7|7226|7220|1
1648543750000|2022-03-29 08:49:10|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|0
1648543760000|2022-03-29 08:49:20|7226|7220|7226|7220|7226|7220|7226|7220|0
1648543770000|2022-03-29 08:49:30|7225.3|7219.3|7227.2|7221.2|7227.2|7221.2|7225.3|7219.3|2
1648543790000|2022-03-29 08:49:50|7226.7|7220.7|7227.2|7221.2|7227.2|7221.2|7226.7|7220.7|0
1648543810000|2022-03-29 08:50:10|7226.7|7220.7|7227.2|7221.2|7227.2|7221.2|7226.7|7220.7|0
1648543820000|2022-03-29 08:50:20|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|0
1648543830000|2022-03-29 08:50:30|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|0
1648543880000|2022-03-29 08:51:20|7226.2|7220.2|7226.5|7220.5|7226.5|7220.5|7226.2|7220.2|0
1648543890000|2022-03-29 08:51:30|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|0
1648543910000|2022-03-29 08:51:50|7226|7220|7224.2|7218.2|7226|7220|7224.2|7218.2|1
1648543920000|2022-03-29 08:52:00|7224|7218|7223.7|7217.7|7224|7218|7223.7|7217.7|0
1648543930000|2022-03-29 08:52:10|7224.2|7218.2|7224|7218|7224.2|7218.2|7224|7218|0
1648543940000|2022-03-29 08:52:20|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|0
1648543950000|2022-03-29 08:52:30|7224|7218|7223|7217|7224|7218|7223|7217|0
1648543960000|2022-03-29 08:52:40|||||||||1
1648543980000|2022-03-29 08:53:00|7223.2|7217.2|7223.2|7217.2|7223.2|7217.2|7223.2|7217.2|0
1648543990000|2022-03-29 08:53:10|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|0
1648544010000|2022-03-29 08:53:30|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|0
1648544030000|2022-03-29 08:53:50|7224|7218|7224.2|7218.2|7224.3|7218.3|7223.7|7217.7|0
1648544040000|2022-03-29 08:54:00|7224.5|7218.5|7224|7218|7224.5|7218.5|7224|7218|0
1648544050000|2022-03-29 08:54:10|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|0
1648544060000|2022-03-29 08:54:20|7224.5|7218.5|7224.2|7218.2|7224.5|7218.5|7223.7|7217.7|1
1648544070000|2022-03-29 08:54:30|7223.7|7217.7|7223.7|7217.7|7224.2|7218.2|7223.7|7217.7|0
1648544080000|2022-03-29 08:54:40|7224.2|7218.2|7224.5|7218.5|7224.5|7218.5|7224.2|7218.2|0
1648544090000|2022-03-29 08:54:50|7224.2|7218.2|7224.5|7218.5|7224.5|7218.5|7224.2|7218.2|0
1648544100000|2022-03-29 08:55:00|7224|7218|7224.5|7218.5|7224.5|7218.5|7224|7218|1
1648544110000|2022-03-29 08:55:10|7225|7219|7225.3|7219.3|7225.3|7219.3|7225|7219|0
1648544120000|2022-03-29 08:55:20|7224.5|7218.5|7225|7219|7225|7219|7224.5|7218.5|0
1648544130000|2022-03-29 08:55:30|7225.3|7219.3|7225.3|7219.3|7225.3|7219.3|7225.3|7219.3|0
1648544160000|2022-03-29 08:56:00|7225|7219|7224|7218|7225|7219|7223.8|7217.8|4
1648544220000|2022-03-29 08:57:00|7224.3|7218.3|7224.5|7218.5|7224.5|7218.5|7224.3|7218.3|0
1648544240000|2022-03-29 08:57:20|7225.3|7219.3|7225.5|7219.5|7225.5|7219.5|7225.3|7219.3|0
1648544250000|2022-03-29 08:57:30|7225.8|7219.8|7225.8|7219.8|7225.8|7219.8|7225.8|7219.8|0
1648544280000|2022-03-29 08:58:00|7225.6|7219.6|7224.6|7218.6|7225.6|7219.6|7224.3|7218.3|3
1648544290000|2022-03-29 08:58:10|7224.8|7218.8|7226.1|7220.1|7226.1|7220.1|7224.8|7218.8|0
1648544310000|2022-03-29 08:58:30|7225.3|7219.3|7225.3|7219.3|7225.3|7219.3|7225.3|7219.3|0
1648544320000|2022-03-29 08:58:40|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|7225.5|7219.5|0
1648544330000|2022-03-29 08:58:50|7225|7219|7223.7|7217.7|7225|7219|7223.2|7217.2|1
1648544340000|2022-03-29 08:59:00|7224|7218|7225|7219|7225|7219|7223.8|7217.8|0
1648544350000|2022-03-29 08:59:10|7225.2|7219.2|7227.5|7221.5|7227.7|7221.7|7225.2|7219.2|1
1648544370000|2022-03-29 08:59:30|7227.7|7221.7|7228.2|7222.2|7228.2|7222.2|7227.7|7221.7|0
1648544380000|2022-03-29 08:59:40|7228|7222|7228|7222|7228|7222|7228|7222|0
1648544390000|2022-03-29 08:59:50|7226.7|7220.7|7226|7220|7226.7|7220.7|7226|7220|0
1648544400000|2022-03-29 09:00:00|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|0
1648544420000|2022-03-29 09:00:20|7226.7|7220.7|7227|7221|7227.2|7221.2|7226.7|7220.7|0
1648544430000|2022-03-29 09:00:30|7227.5|7221.5|7227.2|7221.2|7227.5|7221.5|7227.2|7221.2|0
1648544440000|2022-03-29 09:00:40|7226.7|7220.7|7227.2|7221.2|7227.7|7221.7|7226.7|7220.7|0
1648544460000|2022-03-29 09:01:00|7227.5|7221.5|7227.4|7221.4|7227.7|7221.7|7227.2|7221.2|0
1648544470000|2022-03-29 09:01:10|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|0
1648544480000|2022-03-29 09:01:20|7230.6|7224.6|7232.3|7226.3|7232.6|7226.6|7230.6|7224.6|2
1648544490000|2022-03-29 09:01:30|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|0
1648544500000|2022-03-29 09:01:40|7231.8|7225.8|7231.8|7225.8|7231.8|7225.8|7231.8|7225.8|0
1648544510000|2022-03-29 09:01:50|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|0
1648544520000|2022-03-29 09:02:00|7233.3|7227.3|7232.6|7226.6|7233.3|7227.3|7232.6|7226.6|0
1648544590000|2022-03-29 09:03:10|7233.3|7227.3|7233.8|7227.8|7233.8|7227.8|7233.3|7227.3|0
1648544600000|2022-03-29 09:03:20|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|0
1648544640000|2022-03-29 09:04:00|7237.2|7231.2|7237.5|7231.5|7237.5|7231.5|7236.3|7230.3|3
1648544650000|2022-03-29 09:04:10|7237.3|7231.3|7237.5|7231.5|7237.5|7231.5|7237.3|7231.3|0
1648544670000|2022-03-29 09:04:30|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|0
1648544680000|2022-03-29 09:04:40|7237.5|7231.5|7239.3|7233.3|7239.3|7233.3|7237.5|7231.5|0
1648544690000|2022-03-29 09:04:50|7239.5|7233.5|7238.9|7232.9|7239.5|7233.5|7238.3|7232.3|4
1648544700000|2022-03-29 09:05:00|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1648544710000|2022-03-29 09:05:10|7237.5|7231.5|7236.1|7230.1|7237.5|7231.5|7236.1|7230.1|1
1648544730000|2022-03-29 09:05:30|7235.8|7229.8|7233.3|7227.3|7235.8|7229.8|7233.3|7227.3|0
1648544740000|2022-03-29 09:05:40|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|0
1648544750000|2022-03-29 09:05:50|7234.9|7228.9|7236.6|7230.6|7236.6|7230.6|7234.9|7228.9|0
1648544760000|2022-03-29 09:06:00|7236.3|7230.3|7234.5|7228.5|7236.3|7230.3|7234.5|7228.5|0
1648544770000|2022-03-29 09:06:10|7234.7|7228.7|7233.8|7227.8|7234.7|7228.7|7233.8|7227.8|0
1648544820000|2022-03-29 09:07:00|7234|7228|7234|7228|7234|7228|7234|7228|0
1648544830000|2022-03-29 09:07:10|7233.5|7227.5|7235.2|7225.2|7235.2|7227.5|7233.5|7225.2|0
1648544840000|2022-03-29 09:07:20|7233.5|7227.5|7233.7|7227.7|7233.7|7227.7|7233.5|7227.5|0
1648544850000|2022-03-29 09:07:30|7234.9|7228.9|7234|7228|7234.9|7228.9|7234|7228|1
1648544860000|2022-03-29 09:07:40|7233.7|7227.7|7232.2|7226.2|7235.5|7227.7|7232.2|7225.2|0
1648544870000|2022-03-29 09:07:50|7231.3|7225.3|7225|7219|7231.3|7225.3|7225|7219|10
1648544880000|2022-03-29 09:08:00|7224.5|7218.5|7223.8|7213.8|7226.6|7218.5|7223.8|7211.3|3
1648544890000|2022-03-29 09:08:10|7226.3|7211.3|7223.7|7213.7|7226.3|7213.7|7223.7|7211|3
1648544910000|2022-03-29 09:08:30|7226|7211|7223.7|7213.7|7226|7213.7|7223.7|7211|0
1648544940000|2022-03-29 09:09:00|7226|7211|7221.5|7215.5|7226|7217.4|7221.5|7210.5|2
1648544950000|2022-03-29 09:09:10|7220.7|7214.7|7221.2|7215.2|7221.2|7215.2|7220.7|7214.7|0
1648544960000|2022-03-29 09:09:20|7222.2|7216.2|7223.2|7217.2|7223.2|7217.2|7222.2|7216.2|1
1648544970000|2022-03-29 09:09:30|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|0
1648544980000|2022-03-29 09:09:40|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|0
1648544990000|2022-03-29 09:09:50|7221|7215|7221|7215|7221|7215|7221|7215|1
1648545000000|2022-03-29 09:10:00|7223.2|7213.2|7221|7215|7223.2|7215.2|7221|7213.2|0
1648545010000|2022-03-29 09:10:10|7220.7|7214.7|7218.9|7212.9|7221|7215|7218.9|7212.9|5
1648545030000|2022-03-29 09:10:30|7219.9|7213.9|7219.9|7213.9|7219.9|7213.9|7219.9|7213.9|0
1648545120000|2022-03-29 09:12:00|7219.7|7213.7|7218.5|7212.5|7219.7|7213.7|7218.5|7212.5|0
1648545140000|2022-03-29 09:12:20|7217.7|7211.7|7217|7211|7217.7|7211.7|7216.5|7210.5|1
1648545150000|2022-03-29 09:12:30|7217.2|7211.2|7217.2|7211.2|7217.2|7211.2|7217.2|7211.2|0
1648545160000|2022-03-29 09:12:40|7217|7211|7217|7211|7217|7211|7216.7|7210.7|0
1648545170000|2022-03-29 09:12:50|7216.7|7210.7|7216.7|7210.7|7216.7|7210.7|7216.7|7210.7|1
1648545180000|2022-03-29 09:13:00|7217|7211|7217.2|7211.2|7217.2|7211.2|7217|7211|2
1648545190000|2022-03-29 09:13:10|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|2
1648545200000|2022-03-29 09:13:20|7216.3|7210.3|7216.3|7210.3|7216.3|7210.3|7216.3|7210.3|1
1648545220000|2022-03-29 09:13:40|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|0
1648545240000|2022-03-29 09:14:00|7216.3|7210.3|7215.5|7209.5|7216.3|7210.3|7215.5|7209.5|0
1648545270000|2022-03-29 09:14:30|7215.3|7209.3|7212.7|7206.7|7215.3|7209.3|7212.7|7206.7|6
1648545290000|2022-03-29 09:14:50|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|2
1648545300000|2022-03-29 09:15:00|7214.5|7208.5|7218.2|7212.2|7218.2|7212.2|7214.5|7208.5|3
1648545320000|2022-03-29 09:15:20|7217.5|7211.5|7218|7212|7218|7212|7217.5|7211.5|1
1648545330000|2022-03-29 09:15:30|7218.2|7212.2|7218.4|7212.4|7218.4|7212.4|7218.2|7212.2|0
1648545340000|2022-03-29 09:15:40|7218.2|7212.2|7217.2|7211.2|7219.6|7212.2|7217.2|7209.6|3
1648545360000|2022-03-29 09:16:00|7217.7|7211.7|7218.2|7212.2|7218.2|7212.2|7217.7|7211.7|0
1648545370000|2022-03-29 09:16:10|7218.5|7212.5|7218.5|7212.5|7218.5|7212.5|7218.5|7212.5|0
1648545380000|2022-03-29 09:16:20|7218.7|7212.7|7217.4|7211.4|7218.7|7212.7|7217.4|7211.4|0
1648545390000|2022-03-29 09:16:30|7217.9|7211.9|7217.4|7211.4|7218.4|7212.4|7217.4|7211.4|0
1648545420000|2022-03-29 09:17:00|7217.9|7211.9|7217.4|7211.4|7217.9|7211.9|7217.4|7211.4|0
1648545440000|2022-03-29 09:17:20|7217.2|7211.2|7217.2|7211.2|7217.4|7211.4|7217.2|7211.2|0
1648545450000|2022-03-29 09:17:30|7217|7211|7215.7|7209.7|7217|7211|7215.7|7209.7|1
1648545470000|2022-03-29 09:17:50|7215.5|7209.5|7214|7208|7215.5|7209.5|7214|7208|1
1648545480000|2022-03-29 09:18:00|7213.7|7207.7|7214|7208|7214|7208|7211.5|7205.5|2
1648545490000|2022-03-29 09:18:10|7213.1|7207.1|7210.2|7204.2|7213.1|7207.1|7210.2|7204.2|4
1648545500000|2022-03-29 09:18:20|7212.9|7206.9|7214.5|7208.5|7214.5|7208.5|7212.9|7206.9|3
1648545520000|2022-03-29 09:18:40|7214.2|7208.2|7212.2|7206.2|7214.2|7208.2|7212.2|7206.2|2
1648545530000|2022-03-29 09:18:50|7211.7|7205.7|7212.2|7206.2|7212.2|7206.2|7211.7|7205.7|1
1648545540000|2022-03-29 09:19:00|7211.7|7205.7|7211.7|7205.7|7211.7|7205.7|7211.7|7205.7|0
1648545550000|2022-03-29 09:19:10|7212|7206|7212.7|7206.7|7212.7|7206.7|7212|7206|1
1648545560000|2022-03-29 09:19:20|7213.7|7207.7|7214.4|7208.4|7214.4|7208.4|7213.7|7207.7|3
1648545570000|2022-03-29 09:19:30|7214.6|7208.6|7214.6|7208.6|7214.6|7208.6|7214.4|7208.4|0
1648545590000|2022-03-29 09:19:50|7214.4|7208.4|7214.1|7208.1|7214.4|7208.4|7214.1|7208.1|1
1648545610000|2022-03-29 09:20:10|7213.9|7207.9|7213.9|7207.9|7213.9|7207.9|7213.9|7207.9|0
1648545620000|2022-03-29 09:20:20|7214.1|7208.1|7214.4|7208.4|7214.4|7208.4|7214.1|7208.1|0
1648545660000|2022-03-29 09:21:00|7214.7|7208.7|7214.7|7208.7|7214.7|7208.7|7214.7|7208.7|1
1648545680000|2022-03-29 09:21:20|7215.2|7209.2|7218.4|7212.4|7218.7|7212.7|7215.2|7209.2|2
1648545710000|2022-03-29 09:21:50|7218.2|7212.2|7217.9|7211.9|7218.2|7212.2|7217.4|7211.4|0
1648545720000|2022-03-29 09:22:00|7217.4|7211.4|7216.7|7210.7|7217.4|7211.4|7216.7|7210.7|2
1648545730000|2022-03-29 09:22:10|7216.4|7210.4|7216.9|7210.9|7216.9|7210.9|7216.4|7210.4|0
1648545740000|2022-03-29 09:22:20|7216.4|7210.4|7217.2|7211.2|7217.2|7211.2|7216.4|7210.4|0
1648545750000|2022-03-29 09:22:30|7217.4|7211.4|7216.4|7210.4|7217.4|7211.4|7215.7|7209.7|1
1648545760000|2022-03-29 09:22:40|7216.9|7210.9|7216.9|7210.9|7216.9|7210.9|7216.9|7210.9|0
1648545770000|2022-03-29 09:22:50|7217.2|7211.2|7218.4|7212.4|7218.4|7212.4|7217.2|7211.2|1
1648545780000|2022-03-29 09:23:00|7218.7|7212.7|7220.7|7214.7|7220.7|7214.7|7218.7|7212.7|1
1648545790000|2022-03-29 09:23:10|7220.4|7214.4|7221.7|7211.7|7221.7|7214.4|7220.4|7211.7|0
1648545810000|2022-03-29 09:23:30|7220.2|7214.2|7221.7|7211.7|7221.7|7214.2|7220.2|7211.7|0
1648545900000|2022-03-29 09:25:00|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|8
1648545910000|2022-03-29 09:25:10|7215.2|7209.2|7215.4|7209.4|7215.4|7209.4|7215.2|7209.2|0
1648545930000|2022-03-29 09:25:30|7215.2|7209.2|7212.9|7206.9|7215.2|7209.2|7212.9|7206.9|3
1648545950000|2022-03-29 09:25:50|||||||||1
1648545960000|2022-03-29 09:26:00|7214.9|7208.9|7213.9|7207.9|7214.9|7208.9|7213.9|7207.9|2
1648545970000|2022-03-29 09:26:10|7214.4|7208.4|7213.9|7207.9|7214.4|7208.4|7213.9|7207.9|0
1648545980000|2022-03-29 09:26:20|7213.4|7207.4|7214.9|7208.9|7214.9|7208.9|7212.3|7206.3|0
1648545990000|2022-03-29 09:26:30|7214.7|7208.7|7215.2|7209.2|7215.2|7209.2|7214.7|7208.7|0
1648546000000|2022-03-29 09:26:40|7214.2|7208.2|7217.4|7207.4|7217.9|7209.2|7214.2|7207.4|2
1648546020000|2022-03-29 09:27:00|7217.9|7207.9|7217.9|7207.9|7217.9|7207.9|7217.9|7207.9|0
1648546030000|2022-03-29 09:27:10|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|0
1648546050000|2022-03-29 09:27:30|7217.9|7211.9|7218.9|7212.9|7218.9|7212.9|7217.9|7211.9|1
1648546060000|2022-03-29 09:27:40|7218.2|7212.2|7217.9|7207.9|7218.4|7212.2|7217.9|7207.9|0
1648546080000|2022-03-29 09:28:00|7216.4|7210.4|7219.9|7209.9|7219.9|7210.4|7216.4|7208.4|0
1648546090000|2022-03-29 09:28:10|7219.7|7209.7|7219.7|7209.7|7219.7|7209.7|7219.7|7209.7|0
1648546100000|2022-03-29 09:28:20|7219.2|7209.2|7218.7|7208.7|7219.2|7209.2|7218.7|7208.7|0
1648546110000|2022-03-29 09:28:30|7218.4|7208.4|7221.2|7206.2|7221.2|7208.4|7218.4|7206.2|0
1648546120000|2022-03-29 09:28:40|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1648546170000|2022-03-29 09:29:30|7217.9|7207.9|7217.9|7207.9|7217.9|7207.9|7217.9|7207.9|1
1648546180000|2022-03-29 09:29:40|7217.4|7207.4|7217.4|7207.4|7217.4|7207.4|7217.4|7207.4|0
1648546230000|2022-03-29 09:30:30|7217.7|7207.7|7217.9|7207.9|7217.9|7207.9|7217.7|7207.7|0
1648546250000|2022-03-29 09:30:50|7217.4|7207.4|7213.9|7207.9|7217.4|7207.9|7213.9|7207.4|1
1648546310000|2022-03-29 09:31:50|||||||||1
1648546320000|2022-03-29 09:32:00|7217.9|7209.4|7215.4|7209.4|7217.9|7209.4|7214.9|7208.9|0
1648546330000|2022-03-29 09:32:10|7214.9|7208.9|7214.4|7208.4|7214.9|7208.9|7214.4|7208.4|1
1648546370000|2022-03-29 09:32:50|7214.9|7208.9|7214.9|7208.9|7214.9|7208.9|7214.9|7208.9|0
1648546380000|2022-03-29 09:33:00|7214.4|7208.4|7213.9|7207.9|7214.4|7208.4|7213.9|7207.9|0
1648546390000|2022-03-29 09:33:10|7213.7|7207.7|7212.7|7206.7|7213.7|7207.7|7212.4|7206.4|2
1648546400000|2022-03-29 09:33:20|7212.6|7206.6|7212.6|7206.6|7212.6|7206.6|7212.6|7206.6|0
1648546420000|2022-03-29 09:33:40|7212.9|7206.9|7212.9|7206.9|7212.9|7206.9|7212.9|7206.9|0
1648546440000|2022-03-29 09:34:00|7212.7|7206.7|7208.2|7202.2|7212.7|7206.7|7207.7|7201.7|3
1648546460000|2022-03-29 09:34:20|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|0
1648546480000|2022-03-29 09:34:40|7209.7|7203.7|7210.2|7204.2|7210.2|7204.2|7209.7|7203.7|0
1648546490000|2022-03-29 09:34:50|7212|7206|7211.7|7205.7|7212|7206|7210.7|7204.7|2
1648546500000|2022-03-29 09:35:00|7211.2|7205.2|7212.4|7206.4|7212.4|7206.4|7210.7|7204.7|2
1648546510000|2022-03-29 09:35:10|7213|7207|7213.2|7207.2|7213.2|7207.2|7213|7207|0
1648546520000|2022-03-29 09:35:20|7214.2|7208.2|7212.7|7206.7|7214.2|7208.2|7212.7|7206.7|3
1648546530000|2022-03-29 09:35:30|7213.2|7207.2|7214.7|7208.7|7214.7|7208.7|7213.2|7207.2|1
1648546540000|2022-03-29 09:35:40|7214.5|7208.5|7213.7|7207.7|7214.5|7208.5|7213.7|7207.7|0
1648546550000|2022-03-29 09:35:50|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|0
1648546570000|2022-03-29 09:36:10|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|0
1648546590000|2022-03-29 09:36:30|7213.9|7207.9|7213.7|7207.7|7213.9|7207.9|7213.7|7207.7|0
1648546600000|2022-03-29 09:36:40|7213.9|7207.9|7213.7|7207.7|7214.2|7208.2|7213.7|7207.7|0
1648546610000|2022-03-29 09:36:50|7213.2|7207.2|7213.2|7207.2|7213.7|7207.7|7213.2|7207.2|1
1648546630000|2022-03-29 09:37:10|7213.5|7207.5|7213.2|7207.2|7213.7|7207.7|7213.2|7207.2|0
1648546650000|2022-03-29 09:37:30|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|0
1648546660000|2022-03-29 09:37:40|7213.2|7207.2|7207.9|7201.9|7213.2|7207.2|7207.9|7201.9|2
1648546670000|2022-03-29 09:37:50|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|0
1648546680000|2022-03-29 09:38:00|7207.9|7201.9|7207.1|7201.1|7207.9|7201.9|7207.1|7201.1|2
1648546690000|2022-03-29 09:38:10|7206.9|7200.9|7207.1|7201.1|7207.1|7201.1|7206.9|7200.9|1
1648546700000|2022-03-29 09:38:20|7208.1|7202.1|7207.4|7201.4|7208.1|7202.1|7207.1|7201.1|0
1648546710000|2022-03-29 09:38:30|7207.6|7201.6|7208.1|7202.1|7208.2|7202.2|7207.6|7201.6|0
1648546720000|2022-03-29 09:38:40|7208.4|7202.4|7208.1|7202.1|7210.6|7204.6|7207.9|7201.9|0
1648546730000|2022-03-29 09:38:50|7208.4|7202.4|7208.6|7202.6|7208.9|7202.9|7208.4|7202.4|0
1648546740000|2022-03-29 09:39:00|7207.6|7201.6|7210.1|7204.1|7210.1|7204.1|7207.6|7201.6|2
1648546750000|2022-03-29 09:39:10|7209.9|7203.9|7209.6|7203.6|7209.9|7203.9|7209.6|7203.6|0
1648546760000|2022-03-29 09:39:20|7209.1|7203.1|7208.6|7202.6|7209.1|7203.1|7208.1|7202.1|0
1648546770000|2022-03-29 09:39:30|7208.1|7202.1|7208.1|7202.1|7208.7|7202.7|7208.1|7202.1|0
1648546780000|2022-03-29 09:39:40|7208.4|7202.4|7208.9|7202.9|7209.1|7203.1|7208.4|7202.4|0
1648546790000|2022-03-29 09:39:50|7208.6|7202.6|7208.1|7202.1|7208.6|7202.6|7208.1|7202.1|0
1648546800000|2022-03-29 09:40:00|7207.9|7201.9|7209.1|7203.1|7209.1|7203.1|7206.6|7200.6|10
1648546810000|2022-03-29 09:40:10|7208.4|7202.4|7210.1|7204.1|7210.6|7204.6|7208.4|7202.4|1
1648546830000|2022-03-29 09:40:30|7211.1|7205.1|7212.1|7206.1|7212.1|7206.1|7211.1|7205.1|0
1648546840000|2022-03-29 09:40:40|7212.4|7206.4|7211.6|7205.6|7212.6|7206.6|7211.6|7205.6|0
1648546850000|2022-03-29 09:40:50|7212.1|7206.1|7212.1|7206.1|7213.6|7207.6|7212.1|7206.1|1
1648546860000|2022-03-29 09:41:00|7212.4|7206.4|7213.1|7207.1|7213.1|7207.1|7212.4|7206.4|0
1648546870000|2022-03-29 09:41:10|7212.1|7206.1|7212.6|7206.6|7212.6|7206.6|7212.1|7206.1|0
1648546880000|2022-03-29 09:41:20|7212.4|7206.4|7212.1|7206.1|7212.4|7206.4|7212.1|7206.1|0
1648546890000|2022-03-29 09:41:30|7212.4|7206.4|7212.6|7206.6|7212.6|7206.6|7212.4|7206.4|0
1648546900000|2022-03-29 09:41:40|7211.6|7205.6|7212.1|7206.1|7212.1|7206.1|7210.6|7204.6|0
1648546910000|2022-03-29 09:41:50|7212.6|7206.6|7212.1|7206.1|7212.6|7206.6|7212.1|7206.1|0
1648546920000|2022-03-29 09:42:00|7212.4|7206.4|7213.9|7207.9|7213.9|7207.9|7212.4|7206.4|0
1648546950000|2022-03-29 09:42:30|7215.1|7209.1|7217.1|7211.1|7217.1|7211.1|7215.1|7209.1|2
1648546960000|2022-03-29 09:42:40|7218.1|7212.1|7217.1|7211.1|7218.1|7212.1|7217.1|7211.1|6
1648546970000|2022-03-29 09:42:50|7218.9|7212.9|7217.7|7211.7|7218.9|7212.9|7217.7|7211.7|2
1648546980000|2022-03-29 09:43:00|7217.4|7211.4|7221.6|7215.6|7221.6|7215.6|7217.4|7211.4|5
1648546990000|2022-03-29 09:43:10|7221.4|7215.4|7223.1|7217.1|7223.1|7217.1|7221.4|7215.4|1
1648547000000|2022-03-29 09:43:20|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|0
1648547010000|2022-03-29 09:43:30|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|0
1648547020000|2022-03-29 09:43:40|7222.4|7216.4|7223.3|7217.3|7223.3|7217.3|7222.4|7216.4|2
1648547030000|2022-03-29 09:43:50|7223.5|7217.5|7224.1|7218.1|7224.1|7218.1|7223.5|7217.5|0
1648547040000|2022-03-29 09:44:00|7224.4|7218.4|7226.9|7220.9|7226.9|7220.9|7223.8|7217.8|1
1648547060000|2022-03-29 09:44:20|7225.4|7219.4|7225.4|7219.4|7225.4|7219.4|7225.4|7219.4|3
1648547070000|2022-03-29 09:44:30|7226.1|7220.1|7226.4|7220.4|7226.4|7220.4|7226.1|7220.1|3
1648547080000|2022-03-29 09:44:40|7226.9|7220.9|7226.9|7220.9|7227.1|7221.1|7226.9|7220.9|0
1648547090000|2022-03-29 09:44:50|7226.6|7220.6|7225.7|7219.7|7226.6|7220.6|7225.7|7219.7|0
1648547120000|2022-03-29 09:45:20|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|0
1648547150000|2022-03-29 09:45:50|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|0
1648547160000|2022-03-29 09:46:00|7225.2|7219.2|7231.4|7225.4|7231.9|7225.9|7225.2|7219.2|12
1648547170000|2022-03-29 09:46:10|7231.1|7225.1|7232.6|7226.6|7232.9|7226.9|7231.1|7225.1|0
1648547180000|2022-03-29 09:46:20|7232.4|7226.4|7232.6|7226.6|7232.6|7226.6|7231.7|7225.7|0
1648547190000|2022-03-29 09:46:30|7232.4|7226.4|7231.4|7225.4|7232.6|7226.6|7230.9|7224.9|0
1648547200000|2022-03-29 09:46:40|7231.9|7225.9|7232.2|7226.2|7232.4|7226.4|7231.9|7225.9|0
1648547210000|2022-03-29 09:46:50|7232.4|7226.4|7233.2|7223.2|7233.2|7226.4|7231.1|7222.9|0
1648547220000|2022-03-29 09:47:00|7232.9|7222.9|7231.4|7225.4|7232.9|7225.4|7230.9|7222.9|0
1648547260000|2022-03-29 09:47:40|7233.2|7223.2|7231.4|7225.4|7233.2|7225.4|7231.4|7223.2|0
1648547270000|2022-03-29 09:47:50|||||||||1
1648547280000|2022-03-29 09:48:00|7232.9|7222.9|7231.4|7225.4|7232.9|7225.4|7231.4|7222.9|0
1648547300000|2022-03-29 09:48:20|7233.2|7223.2|7233.2|7223.2|7233.2|7225.4|7231.4|7223.2|0
1648547320000|2022-03-29 09:48:40|7231.4|7225.4|7230.4|7224.4|7231.4|7225.4|7230.4|7224.4|2
1648547330000|2022-03-29 09:48:50|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|1
1648547340000|2022-03-29 09:49:00|7230.4|7224.4|7230.4|7224.4|7230.4|7224.4|7230.4|7224.4|0
1648547370000|2022-03-29 09:49:30|7229.4|7223.4|7229.4|7223.4|7229.4|7223.4|7229.4|7223.4|0
1648547380000|2022-03-29 09:49:40|7230.4|7224.4|7230.4|7224.4|7230.4|7224.4|7230.4|7224.4|1
1648547390000|2022-03-29 09:49:50|7229.4|7223.4|7229.4|7223.4|7229.4|7223.4|7229.4|7223.4|0
1648547400000|2022-03-29 09:50:00|7229|7223|7229.2|7223.2|7231.9|7225.9|7228.4|7222.4|9
1648547410000|2022-03-29 09:50:10|7228.9|7222.9|7228|7222|7228.9|7222.9|7228|7222|3
1648547420000|2022-03-29 09:50:20|7228.2|7222.2|7226.4|7220.4|7228.2|7222.2|7225.4|7219.4|0
1648547430000|2022-03-29 09:50:30|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|0
1648547440000|2022-03-29 09:50:40|7226.4|7220.4|7226.4|7220.4|7226.4|7220.4|7226.4|7220.4|0
1648547460000|2022-03-29 09:51:00|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|0
1648547500000|2022-03-29 09:51:40|7227.5|7221.5|7227.5|7221.5|7227.5|7221.5|7227.2|7221.2|0
1648547510000|2022-03-29 09:51:50|7229.4|7219.4|7229.7|7219.7|7229.7|7221.5|7227.2|7219.1|2
1648547520000|2022-03-29 09:52:00|7227.2|7221.2|7227.5|7221.5|7229.2|7221.7|7227.2|7219.2|1
1648547530000|2022-03-29 09:52:10|7229.7|7219.7|7226.9|7220.9|7229.7|7221.5|7226.9|7219.1|0
1648547560000|2022-03-29 09:52:40|7226.6|7220.6|7226.6|7220.6|7229.4|7220.9|7226.6|7219.4|0
1648547570000|2022-03-29 09:52:50|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|7225.9|7219.9|0
1648547580000|2022-03-29 09:53:00|7226.9|7220.9|7226.6|7220.6|7226.9|7220.9|7226.6|7220.6|1
1648547590000|2022-03-29 09:53:10|7226.9|7220.9|7226.6|7220.6|7226.9|7220.9|7226.6|7220.6|0
1648547620000|2022-03-29 09:53:40|7229.4|7219.4|7228.4|7218.4|7229.4|7220.9|7226.6|7218.4|0
1648547630000|2022-03-29 09:53:50|7225.9|7219.9|7226.2|7220.2|7226.2|7220.2|7225.9|7219.9|1
1648547640000|2022-03-29 09:54:00|7226.9|7220.9|7226.1|7220.1|7228.4|7220.9|7225.6|7217.9|1
1648547660000|2022-03-29 09:54:20|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|1
1648547670000|2022-03-29 09:54:30|7226.6|7220.6|7226.9|7220.9|7226.9|7220.9|7226.6|7220.6|0
1648547690000|2022-03-29 09:54:50|7226.6|7220.6|7226.9|7220.9|7226.9|7220.9|7226.6|7220.6|1
1648547700000|2022-03-29 09:55:00|7227.2|7221.2|7227.1|7221.1|7229.4|7221.2|7226.9|7219.1|1
1648547710000|2022-03-29 09:55:10|7227.5|7221.5|7231.5|7225.5|7231.7|7225.7|7227.5|7221.5|6
1648547720000|2022-03-29 09:55:20|7231.3|7225.3|7232.2|7226.2|7232.2|7226.2|7228.9|7222.9|3
1648547750000|2022-03-29 09:55:50|7232.5|7226.5|7236|7230|7236.5|7230.5|7232.5|7226.5|1
1648547760000|2022-03-29 09:56:00|7236.3|7230.3|7238.5|7232.5|7238.5|7232.5|7236.3|7230.3|2
1648547790000|2022-03-29 09:56:30|7238.3|7232.3|7237|7231|7238.3|7232.3|7237|7231|0
1648547800000|2022-03-29 09:56:40|7238.1|7232.1|7237.8|7231.8|7238.3|7232.3|7237.3|7231.3|0
1648547820000|2022-03-29 09:57:00|7239.2|7233.2|7239.5|7233.5|7239.5|7233.5|7239.2|7233.2|1
1648547830000|2022-03-29 09:57:10|7239|7233|7239|7233|7239|7233|7239|7233|0
1648547850000|2022-03-29 09:57:30|7240|7234|7238.5|7232.5|7240|7234|7238|7232|1
1648547860000|2022-03-29 09:57:40|7239|7233|7238.5|7232.5|7239|7233|7238.5|7232.5|0
1648547870000|2022-03-29 09:57:50|7239.2|7233.2|7238.3|7232.3|7239.2|7233.2|7238.3|7232.3|1
1648547880000|2022-03-29 09:58:00|7236.5|7230.5|7236.3|7230.3|7237.5|7231.5|7236.3|7230.3|1
1648547890000|2022-03-29 09:58:10|7235.3|7229.3|7235.5|7229.5|7236|7230|7235.3|7229.3|0
1648547920000|2022-03-29 09:58:40|7235.8|7229.8|7235.5|7229.5|7236|7230|7235.5|7229.5|0
1648547940000|2022-03-29 09:59:00|7235|7229|7235|7229|7235|7229|7235|7229|0
1648547950000|2022-03-29 09:59:10|7234.5|7228.5|7234.5|7228.5|7234.5|7228.5|7234|7228|1
1648547980000|2022-03-29 09:59:40|7234.8|7228.8|7236.5|7230.5|7238|7232|7234.8|7228.8|3
1648547990000|2022-03-29 09:59:50|7236.3|7230.3|7236.8|7230.8|7236.8|7230.8|7236.3|7230.3|0
1648548000000|2022-03-29 10:00:00|7237.2|7231.2|7236.8|7230.8|7237.3|7231.3|7236.5|7230.5|0
1648548010000|2022-03-29 10:00:10|7237.5|7231.5|7235.8|7229.8|7237.5|7231.5|7235.8|7229.8|0
1648548020000|2022-03-29 10:00:20|7236.3|7230.3|7236.3|7230.3|7236.3|7230.3|7236.3|7230.3|0
1648548040000|2022-03-29 10:00:40|7236|7230|7236|7230|7236|7230|7236|7230|0
1648548050000|2022-03-29 10:00:50|7235.3|7229.3|7235.8|7229.8|7236.3|7230.3|7235.3|7229.3|5
1648548060000|2022-03-29 10:01:00|7235.2|7229.2|7235.5|7229.5|7235.5|7229.5|7235.2|7229.2|0
1648548070000|2022-03-29 10:01:10|7235.2|7229.2|7236.2|7230.2|7236.2|7230.2|7235.2|7229.2|0
1648548080000|2022-03-29 10:01:20|7236.9|7230.9|7236.9|7230.9|7237.4|7231.4|7236.7|7230.7|0
1648548090000|2022-03-29 10:01:30|7236.7|7230.7|7237.9|7231.9|7237.9|7231.9|7236.4|7230.4|0
1648548100000|2022-03-29 10:01:40|7237.4|7231.4|7234.8|7228.8|7237.4|7231.4|7233|7227|7
1648548110000|2022-03-29 10:01:50|7232.4|7226.4|7233.5|7227.5|7234.2|7227.5|7232.4|7224.2|0
1648548130000|2022-03-29 10:02:10|7233|7227|7233|7227|7233|7227|7233|7227|0
1648548140000|2022-03-29 10:02:20|7233.2|7227.2|7231.5|7225.5|7233.2|7227.2|7231.5|7225.5|0
1648548150000|2022-03-29 10:02:30|7231.2|7225.2|7228.2|7222.2|7231.2|7225.2|7228|7222|0
1648548180000|2022-03-29 10:03:00|7228.4|7222.4|7228.9|7222.9|7228.9|7222.9|7228.4|7222.4|0
1648548200000|2022-03-29 10:03:20|7228.7|7222.7|7228.4|7222.4|7228.7|7222.7|7228.4|7222.4|0
1648548230000|2022-03-29 10:03:50|7228.2|7222.2|7228.4|7222.4|7228.4|7222.4|7228.2|7222.2|0
1648548240000|2022-03-29 10:04:00|7228.7|7222.7|7228.7|7222.7|7228.7|7222.7|7228.7|7222.7|1
1648548250000|2022-03-29 10:04:10|7230.5|7224.5|7230.5|7224.5|7230.7|7224.7|7230.5|7224.5|0
1648548260000|2022-03-29 10:04:20|7230.2|7224.2|7230|7224|7230.2|7224.2|7230|7224|0
1648548270000|2022-03-29 10:04:30|7230.2|7224.2|7231.5|7225.5|7231.5|7225.5|7230.2|7224.2|1
1648548280000|2022-03-29 10:04:40|7228.8|7222.8|7231.5|7225.5|7231.5|7225.5|7228.8|7222.8|5
1648548310000|2022-03-29 10:05:10|7233.2|7227.2|7236.2|7230.2|7236.2|7230.2|7233.2|7227.2|3
1648548320000|2022-03-29 10:05:20|7236.5|7230.5|7236.2|7230.2|7236.5|7230.5|7236.2|7230.2|0
1648548330000|2022-03-29 10:05:30|7236.5|7230.5|7236.2|7230.2|7236.5|7230.5|7236.2|7230.2|0
1648548340000|2022-03-29 10:05:40|7236|7230|7238|7232|7238|7232|7235.7|7229.7|0
1648548350000|2022-03-29 10:05:50|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|0
1648548370000|2022-03-29 10:06:10|7237.5|7231.5|7238.5|7232.5|7238.5|7232.5|7237.5|7231.5|0
1648548380000|2022-03-29 10:06:20|7238.7|7232.7|7240|7234|7240.2|7234.2|7238.5|7232.5|1
1648548400000|2022-03-29 10:06:40|7239.7|7233.7|7239|7233|7239.7|7233.7|7238.2|7232.2|1
1648548410000|2022-03-29 10:06:50|7239.5|7233.5|7239.7|7233.7|7239.7|7233.7|7239.5|7233.5|0
1648548450000|2022-03-29 10:07:30|7238|7232|7238|7232|7238|7232|7238|7232|0
1648548470000|2022-03-29 10:07:50|7236.7|7230.7|7236.5|7230.5|7236.7|7230.7|7236.5|7230.5|0
1648548480000|2022-03-29 10:08:00|7236.7|7230.7|7236.7|7230.7|7236.7|7230.7|7236.5|7230.5|1
1648548490000|2022-03-29 10:08:10|7236.9|7230.9|7236.7|7230.7|7236.9|7230.9|7236.7|7230.7|0
1648548500000|2022-03-29 10:08:20|7236.9|7230.9|7239|7233|7239|7233|7236.9|7230.9|0
1648548510000|2022-03-29 10:08:30|7238.7|7232.7|7238|7232|7238.7|7232.7|7236.2|7230.2|0
1648548520000|2022-03-29 10:08:40|7238.2|7232.2|7236.7|7230.7|7238.2|7232.2|7236.7|7230.7|0
1648548540000|2022-03-29 10:09:00|7236|7230|7236|7230|7236|7230|7236|7230|0
1648548550000|2022-03-29 10:09:10|7235.4|7229.4|7235.4|7229.4|7235.4|7229.4|7235.4|7229.4|0
1648548560000|2022-03-29 10:09:20|7235.2|7229.2|7235|7229|7235.2|7229.2|7233|7227|2
1648548570000|2022-03-29 10:09:30|7234.5|7228.5|7234|7228|7234.5|7228.5|7234|7228|0
1648548580000|2022-03-29 10:09:40|7234.5|7228.5|7234.5|7228.5|7234.7|7228.7|7234.5|7228.5|0
1648548590000|2022-03-29 10:09:50|7235.7|7229.7|7235.5|7229.5|7235.7|7229.7|7235.5|7229.5|0
1648548600000|2022-03-29 10:10:00|7235.7|7229.7|7237|7231|7238.5|7232.5|7235.7|7229.7|1
1648548610000|2022-03-29 10:10:10|7237.7|7231.7|7237|7231|7237.7|7231.7|7237|7231|0
1648548670000|2022-03-29 10:11:10|7236.8|7230.8|7237|7231|7237|7231|7236.5|7230.5|0
1648548680000|2022-03-29 10:11:20|7237.5|7231.5|7237.2|7231.2|7237.5|7231.5|7237.2|7231.2|0
1648548690000|2022-03-29 10:11:30|7237|7231|7236.7|7230.7|7237|7231|7236.7|7230.7|0
1648548700000|2022-03-29 10:11:40|7237|7231|7236.7|7230.7|7237|7231|7236.7|7230.7|0
1648548710000|2022-03-29 10:11:50|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|7237.2|7231.2|0
1648548760000|2022-03-29 10:12:40|7237.6|7231.6|7237.2|7231.2|7238.2|7232.2|7237.2|7231.2|0
1648548780000|2022-03-29 10:13:00|7236.5|7230.5|7239|7233|7239|7233|7236.2|7230.2|2
1648548800000|2022-03-29 10:13:20|7240|7234|7239|7233|7240|7234|7239|7233|0
1648548810000|2022-03-29 10:13:30|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1648548820000|2022-03-29 10:13:40|7240|7234|7243|7237|7243|7237|7240|7234|6
1648548830000|2022-03-29 10:13:50|7243.5|7237.5|7245|7239|7245|7239|7243.5|7237.5|1
1648548840000|2022-03-29 10:14:00|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|7244.7|7238.7|0
1648548850000|2022-03-29 10:14:10|7244.5|7238.5|7243|7237|7244.5|7238.5|7242.5|7236.5|6
1648548860000|2022-03-29 10:14:20|7242.8|7236.8|7242.5|7236.5|7242.8|7236.8|7242.5|7236.5|0
1648548870000|2022-03-29 10:14:30|7242.8|7236.8|7240.5|7234.5|7243.5|7237.5|7240.2|7234.2|3
1648548880000|2022-03-29 10:14:40|7239.5|7233.5|7238|7232|7239.5|7233.5|7238|7232|1
1648548890000|2022-03-29 10:14:50|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|0
1648548900000|2022-03-29 10:15:00|7238|7232|7238.5|7232.5|7238.5|7232.5|7237.5|7231.5|1
1648548920000|2022-03-29 10:15:20|7237.2|7231.2|7238.5|7232.5|7238.5|7232.5|7237|7231|0
1648548950000|2022-03-29 10:15:50|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1648548960000|2022-03-29 10:16:00|7239.7|7233.7|7242.4|7236.4|7242.4|7236.4|7239.7|7233.7|0
1648548970000|2022-03-29 10:16:10|7240.7|7234.7|7241.4|7235.4|7241.4|7235.4|7240.7|7234.7|1
1648548990000|2022-03-29 10:16:30|7242|7236|7242|7236|7242|7236|7242|7236|0
1648549010000|2022-03-29 10:16:50|7241.5|7235.5|7241.9|7235.9|7241.9|7235.9|7241.5|7235.5|0
1648549020000|2022-03-29 10:17:00|7243|7237|7241.8|7235.8|7243|7237|7241.8|7235.8|0
1648549030000|2022-03-29 10:17:10|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|0
1648549040000|2022-03-29 10:17:20|7241.2|7235.2|7240.5|7234.5|7241.5|7235.5|7240.5|7234.5|0
1648549050000|2022-03-29 10:17:30|7241.7|7235.7|7242.7|7236.7|7242.7|7236.7|7241.7|7235.7|1
1648549060000|2022-03-29 10:17:40|7243|7237|7245|7239|7245|7239|7243|7237|0
1648549070000|2022-03-29 10:17:50|7244.5|7238.5|7245.7|7235.7|7245.7|7238.5|7243.9|7235.7|0
1648549080000|2022-03-29 10:18:00|7244.2|7238.2|7244.7|7238.7|7244.7|7238.7|7244.2|7238.2|0
1648549090000|2022-03-29 10:18:10|7245|7239|7245|7239|7245|7239|7245|7239|0
1648549100000|2022-03-29 10:18:20|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|0
1648549110000|2022-03-29 10:18:30|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|0
1648549140000|2022-03-29 10:19:00|7246|7236|7246|7236|7246|7236|7246|7236|0
1648549150000|2022-03-29 10:19:10|7245.7|7235.7|7245.7|7235.7|7245.7|7235.7|7245.7|7235.7|0
1648549170000|2022-03-29 10:19:30|7245.4|7235.4|7245.4|7235.4|7245.4|7235.4|7245.4|7235.4|0
1648549200000|2022-03-29 10:20:00|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|0
1648549210000|2022-03-29 10:20:10|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|7241.5|7235.5|0
1648549230000|2022-03-29 10:20:30|7240.4|7234.4|7240.2|7234.2|7240.4|7234.4|7240.2|7234.2|0
1648549240000|2022-03-29 10:20:40|7240.5|7234.5|7240.5|7234.5|7240.5|7234.5|7240.5|7234.5|0
1648549250000|2022-03-29 10:20:50|7241|7235|7239.7|7233.7|7241|7235|7239.7|7233.7|0
1648549260000|2022-03-29 10:21:00|7240.2|7234.2|7239.9|7233.9|7240.2|7234.2|7239.9|7233.9|0
1648549270000|2022-03-29 10:21:10|7239.4|7233.4|7239.4|7233.4|7239.4|7233.4|7239.4|7233.4|0
1648549280000|2022-03-29 10:21:20|7239.7|7233.7|7239.9|7233.9|7239.9|7233.9|7239.7|7233.7|0
1648549290000|2022-03-29 10:21:30|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|0
1648549300000|2022-03-29 10:21:40|7240.2|7234.2|7240.2|7234.2|7240.4|7234.4|7240.2|7234.2|0
1648549310000|2022-03-29 10:21:50|7240.4|7234.4|7240.7|7234.7|7240.7|7234.7|7240.4|7234.4|0
1648549320000|2022-03-29 10:22:00|7244.2|7238.2|7244.7|7238.7|7244.7|7238.7|7244.2|7238.2|11
1648549340000|2022-03-29 10:22:20|7245.2|7239.2|7244.2|7238.2|7245.2|7239.2|7244.2|7238.2|0
1648549350000|2022-03-29 10:22:30|7244.4|7238.4|7244.4|7238.4|7244.4|7238.4|7244.4|7238.4|0
1648549370000|2022-03-29 10:22:50|7244.7|7238.7|7245.2|7239.2|7245.2|7239.2|7244.7|7238.7|0
1648549380000|2022-03-29 10:23:00|7245.7|7239.7|7245.9|7239.9|7245.9|7239.9|7245.7|7239.7|0
1648549390000|2022-03-29 10:23:10|7245.2|7239.2|7244.7|7238.7|7245.2|7239.2|7244.1|7238.1|0
1648549400000|2022-03-29 10:23:20|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|7244.9|7238.9|0
1648549420000|2022-03-29 10:23:40|7244.7|7238.7|7244.7|7238.7|7245.5|7239.5|7244.7|7238.7|0
1648549450000|2022-03-29 10:24:10|7243.9|7237.9|7242.4|7236.4|7243.9|7237.9|7241.2|7235.2|3
1648549460000|2022-03-29 10:24:20|7243|7237|7242.9|7236.9|7243|7237|7242.9|7236.9|0
1648549470000|2022-03-29 10:24:30|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|0
1648549480000|2022-03-29 10:24:40|7241.7|7235.7|7243.2|7237.2|7243.2|7237.2|7241.7|7235.7|0
1648549500000|2022-03-29 10:25:00|7243.4|7237.4|7242.2|7236.2|7244.2|7238.2|7241.2|7235.2|1
1648549510000|2022-03-29 10:25:10|7242.4|7236.4|7240.5|7234.5|7243.2|7237.2|7240.5|7234.5|0
1648549520000|2022-03-29 10:25:20|7240.2|7234.2|7240.9|7234.9|7240.9|7234.9|7240.2|7234.2|0
1648549530000|2022-03-29 10:25:30|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|0
1648549540000|2022-03-29 10:25:40|7241.7|7235.7|7241.2|7235.2|7241.7|7235.7|7240.9|7234.9|0
1648549550000|2022-03-29 10:25:50|7240.9|7234.9|7240.9|7234.9|7240.9|7234.9|7240.9|7234.9|0
1648549560000|2022-03-29 10:26:00|7240.4|7234.4|7240.4|7234.4|7240.4|7234.4|7240.4|7234.4|0
1648549570000|2022-03-29 10:26:10|7240.2|7234.2|7236.7|7230.7|7240.2|7234.2|7236.7|7230.7|1
1648549580000|2022-03-29 10:26:20|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|7236.9|7230.9|0
1648549610000|2022-03-29 10:26:50|7237.4|7231.4|7238.2|7232.2|7238.2|7232.2|7237.4|7231.4|0
1648549630000|2022-03-29 10:27:10|7237.4|7231.4|7238.2|7232.2|7238.2|7232.2|7237.4|7231.4|0
1648549650000|2022-03-29 10:27:30|7237.7|7231.7|7237.2|7231.2|7237.7|7231.7|7237.2|7231.2|0
1648549660000|2022-03-29 10:27:40|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|0
1648549670000|2022-03-29 10:27:50|7236.2|7230.2|7234.9|7228.9|7236.2|7230.2|7234.9|7228.9|0
1648549680000|2022-03-29 10:28:00|7235.2|7229.2|7236.9|7230.9|7236.9|7230.9|7235.2|7229.2|0
1648549690000|2022-03-29 10:28:10|7236.7|7230.7|7236.4|7230.4|7236.7|7230.7|7236.4|7230.4|3
1648549700000|2022-03-29 10:28:20|7236.9|7230.9|7236.7|7230.7|7236.9|7230.9|7236.7|7230.7|0
1648549740000|2022-03-29 10:29:00|7236.4|7230.4|7236.2|7230.2|7236.4|7230.4|7236.2|7230.2|0
1648549750000|2022-03-29 10:29:10|7238.2|7232.2|7238.9|7232.9|7239.2|7233.2|7238.2|7232.2|2
1648549760000|2022-03-29 10:29:20|7239.2|7233.2|7239.4|7233.4|7239.4|7233.4|7239.2|7233.2|0
1648549770000|2022-03-29 10:29:30|7239.7|7233.7|7239.4|7233.4|7239.7|7233.7|7239.4|7233.4|0
1648549780000|2022-03-29 10:29:40|7242.2|7236.2|7244.1|7238.1|7244.4|7238.4|7242.2|7236.2|2
1648549800000|2022-03-29 10:30:00|7244.4|7238.4|7244.9|7238.9|7245.6|7239.6|7244.4|7238.4|1
1648549820000|2022-03-29 10:30:20|7245.9|7239.9|7246.4|7240.4|7246.9|7240.9|7245.9|7239.9|10
1648549830000|2022-03-29 10:30:30|7246.7|7240.7|7242.9|7236.9|7246.9|7240.9|7242.9|7236.9|2
1648549840000|2022-03-29 10:30:40|7243.4|7237.4|7243.1|7237.1|7243.4|7237.4|7242.9|7236.9|0
1648549850000|2022-03-29 10:30:50|7242.1|7236.1|7242.6|7236.6|7242.6|7236.6|7242.1|7236.1|0
1648549860000|2022-03-29 10:31:00|7242.1|7236.1|7241.4|7235.4|7242.1|7236.1|7241.4|7235.4|0
1648549870000|2022-03-29 10:31:10|7241.6|7235.6|7242.6|7236.6|7242.9|7236.9|7241.6|7235.6|1
1648549880000|2022-03-29 10:31:20|7242.9|7236.9|7242.1|7236.1|7243.6|7237.6|7242.1|7236.1|0
1648549890000|2022-03-29 10:31:30|7242.7|7236.7|7243.1|7237.1|7243.1|7237.1|7242.7|7236.7|0
1648549900000|2022-03-29 10:31:40|7242.9|7236.9|7241.4|7235.4|7243.1|7237.1|7241.4|7235.4|0
1648549910000|2022-03-29 10:31:50|7242.1|7236.1|7241.1|7235.1|7242.1|7236.1|7240.4|7234.4|0
1648549920000|2022-03-29 10:32:00|7241.4|7235.4|7241.9|7235.9|7241.9|7235.9|7241.4|7235.4|0
1648549930000|2022-03-29 10:32:10|7240.1|7234.1|7240.9|7234.9|7240.9|7234.9|7240.1|7234.1|0
1648549940000|2022-03-29 10:32:20|7240.6|7234.6|7241.4|7235.4|7241.4|7235.4|7240.6|7234.6|0
1648549960000|2022-03-29 10:32:40|7241.7|7235.7|7240.2|7234.2|7241.9|7235.9|7240.2|7234.2|0
1648549970000|2022-03-29 10:32:50|7239.9|7233.9|7239.9|7233.9|7239.9|7233.9|7239.9|7233.9|0
1648549980000|2022-03-29 10:33:00|7243.1|7237.1|7242.6|7236.6|7243.1|7237.1|7242.6|7236.6|1
1648549990000|2022-03-29 10:33:10|7242.4|7236.4|7241.9|7235.9|7242.4|7236.4|7241.9|7235.9|0
1648550030000|2022-03-29 10:33:50|7242.9|7236.9|7243.1|7237.1|7243.1|7237.1|7242.9|7236.9|1
1648550040000|2022-03-29 10:34:00|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|7243.9|7237.9|1
1648550050000|2022-03-29 10:34:10|7244.4|7238.4|7244.4|7238.4|7245.9|7239.9|7244.4|7238.4|0
1648550060000|2022-03-29 10:34:20|7244.9|7238.9|7245.2|7239.2|7245.2|7239.2|7244.9|7238.9|0
1648550070000|2022-03-29 10:34:30|7245.4|7239.4|7245.2|7239.2|7245.4|7239.4|7245.2|7239.2|0
1648550090000|2022-03-29 10:34:50|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|0
1648550100000|2022-03-29 10:35:00|7245.4|7239.4|7244.9|7238.9|7245.4|7239.4|7244.1|7238.1|0
1648550110000|2022-03-29 10:35:10|7244.6|7238.6|7243.9|7237.9|7244.9|7238.9|7243.9|7237.9|0
1648550160000|2022-03-29 10:36:00|7243.1|7237.1|7243.6|7237.6|7243.6|7237.6|7243.1|7237.1|1
1648550180000|2022-03-29 10:36:20|7243.1|7237.1|7241.4|7235.4|7243.1|7237.1|7241.4|7235.4|0
1648550190000|2022-03-29 10:36:30|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|7241.1|7235.1|0
1648550200000|2022-03-29 10:36:40|7241.4|7235.4|7242.6|7236.6|7242.6|7236.6|7241.4|7235.4|0
1648550210000|2022-03-29 10:36:50|7242.4|7236.4|7242.4|7236.4|7242.4|7236.4|7242.4|7236.4|0
1648550220000|2022-03-29 10:37:00|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|7244.1|7238.1|1
1648550270000|2022-03-29 10:37:50|7244.4|7238.4|7244.4|7238.4|7244.4|7238.4|7244.4|7238.4|0
1648550280000|2022-03-29 10:38:00|7244.6|7238.6|7245.1|7239.1|7245.4|7239.4|7244.6|7238.6|2
1648550290000|2022-03-29 10:38:10|7245.8|7239.8|7245.6|7239.6|7245.8|7239.8|7245.6|7239.6|1
1648550300000|2022-03-29 10:38:20|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|1
1648550310000|2022-03-29 10:38:30|7245.1|7239.1|7244.9|7238.9|7245.1|7239.1|7244.9|7238.9|0
1648550320000|2022-03-29 10:38:40|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|7244.6|7238.6|0
1648550330000|2022-03-29 10:38:50|7244.4|7238.4|7243.9|7237.9|7244.4|7238.4|7243.9|7237.9|0
1648550350000|2022-03-29 10:39:10|7242.9|7236.9|7242.1|7236.1|7242.9|7236.9|7242.1|7236.1|1
1648550360000|2022-03-29 10:39:20|7242.7|7236.7|7244.6|7238.6|7244.6|7238.6|7242.7|7236.7|0
1648550390000|2022-03-29 10:39:50|7244.4|7238.4|7244.4|7238.4|7244.4|7238.4|7244.4|7238.4|0
1648550400000|2022-03-29 10:40:00|7243.9|7237.9|7243.1|7237.1|7243.9|7237.9|7242.9|7236.9|1
1648550410000|2022-03-29 10:40:10|7242.9|7236.9|7240.9|7234.9|7242.9|7236.9|7240.9|7234.9|0
1648550420000|2022-03-29 10:40:20|7240.1|7234.1|7240.9|7234.9|7240.9|7234.9|7240.1|7234.1|0
1648550430000|2022-03-29 10:40:30|7240.6|7234.6|7239.9|7233.9|7240.6|7234.6|7239.4|7233.4|1
1648550480000|2022-03-29 10:41:20|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|0
1648550490000|2022-03-29 10:41:30|7241.9|7235.9|7242.1|7236.1|7242.1|7236.1|7241.9|7235.9|0
1648550520000|2022-03-29 10:42:00|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|0
1648550540000|2022-03-29 10:42:20|7241.6|7235.6|7238.4|7232.4|7241.6|7235.6|7238.4|7232.4|0
1648550550000|2022-03-29 10:42:30|7240.2|7234.2|7238.6|7232.6|7240.2|7234.2|7238.4|7232.4|0
1648550560000|2022-03-29 10:42:40|7238.9|7232.9|7238.9|7232.9|7238.9|7232.9|7238.9|7232.9|0
1648550580000|2022-03-29 10:43:00|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|0
1648550620000|2022-03-29 10:43:40|7240.1|7234.1|7240.1|7234.1|7240.1|7234.1|7240.1|7234.1|0
1648550660000|2022-03-29 10:44:20|7239.8|7233.8|7239.1|7233.1|7239.8|7233.8|7239.1|7233.1|0
1648550680000|2022-03-29 10:44:40|7239.6|7233.6|7240.1|7234.1|7240.1|7234.1|7239.6|7233.6|0
1648550690000|2022-03-29 10:44:50|7240.8|7234.8|7239.6|7233.6|7240.8|7234.8|7239.6|7233.6|1
1648550700000|2022-03-29 10:45:00|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|0
1648550710000|2022-03-29 10:45:10|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|0
1648550730000|2022-03-29 10:45:30|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|0
1648550760000|2022-03-29 10:46:00|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|0
1648550770000|2022-03-29 10:46:10|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|0
1648550790000|2022-03-29 10:46:30|7239.3|7233.3|7238.1|7232.1|7239.3|7233.3|7238.1|7232.1|1
1648550820000|2022-03-29 10:47:00|7237.8|7231.8|7235.3|7229.3|7237.8|7231.8|7235.1|7229.1|1
1648550840000|2022-03-29 10:47:20|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|0
1648550860000|2022-03-29 10:47:40|7234.9|7228.9|7234.8|7228.8|7234.9|7228.9|7234.6|7228.6|0
1648550870000|2022-03-29 10:47:50|7234.6|7228.6|7234.6|7228.6|7234.8|7228.8|7234.6|7228.6|0
1648550910000|2022-03-29 10:48:30|7236.1|7226.1|7235.8|7225.8|7236.1|7226.1|7235.8|7225.8|0
1648550930000|2022-03-29 10:48:50|||||||||1
1648550940000|2022-03-29 10:49:00|7234.1|7228.1|7235.1|7229.1|7235.1|7229.1|7234.1|7228.1|0
1648550950000|2022-03-29 10:49:10|7235.3|7229.3|7236.4|7230.4|7236.4|7230.4|7235.3|7229.3|0
1648550960000|2022-03-29 10:49:20|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|3
1648550970000|2022-03-29 10:49:30|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|0
1648550980000|2022-03-29 10:49:40|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1648551000000|2022-03-29 10:50:00|7235.6|7229.6|7239.1|7233.1|7239.1|7233.1|7235.6|7229.6|2
1648551040000|2022-03-29 10:50:40|7240.9|7234.9|7241.4|7235.4|7241.9|7235.9|7240.9|7234.9|2
1648551060000|2022-03-29 10:51:00|7241.6|7235.6|7240.6|7234.6|7241.6|7235.6|7240.6|7234.6|1
1648551070000|2022-03-29 10:51:10|7240.4|7234.4|7239.6|7233.6|7240.4|7234.4|7239.6|7233.6|0
1648551120000|2022-03-29 10:52:00|7240.2|7234.2|7240.9|7234.9|7241.1|7235.1|7240.2|7234.2|0
1648551130000|2022-03-29 10:52:10|7239.9|7233.9|7239.9|7233.9|7239.9|7233.9|7239.9|7233.9|0
1648551140000|2022-03-29 10:52:20|7239.1|7233.1|7238.6|7232.6|7239.1|7233.1|7238.5|7232.5|0
1648551170000|2022-03-29 10:52:50|7238.4|7232.4|7235.3|7229.3|7238.4|7232.4|7234.8|7228.8|3
1648551180000|2022-03-29 10:53:00|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|0
1648551210000|2022-03-29 10:53:30|||||||||1
1648551220000|2022-03-29 10:53:40|7236.3|7230.3|7236.1|7230.1|7236.6|7230.6|7236.1|7230.1|0
1648551240000|2022-03-29 10:54:00|7236.4|7230.4|7235.9|7229.9|7236.4|7230.4|7235.9|7229.9|0
1648551290000|2022-03-29 10:54:50|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|0
1648551300000|2022-03-29 10:55:00|7236.1|7230.1|7236.6|7230.6|7236.9|7230.9|7236.1|7230.1|0
1648551320000|2022-03-29 10:55:20|7236.4|7230.4|7236.6|7230.6|7236.9|7230.9|7236.4|7230.4|0
1648551340000|2022-03-29 10:55:40|7235.6|7229.6|7236.4|7230.4|7236.4|7230.4|7235.6|7229.6|0
1648551350000|2022-03-29 10:55:50|7236.6|7230.6|7236.4|7230.4|7236.6|7230.6|7236.4|7230.4|0
1648551360000|2022-03-29 10:56:00|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|0
1648551370000|2022-03-29 10:56:10|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|0
1648551390000|2022-03-29 10:56:30|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1648551400000|2022-03-29 10:56:40|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|0
1648551410000|2022-03-29 10:56:50|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1648551420000|2022-03-29 10:57:00|7235.6|7229.6|7235.9|7229.9|7235.9|7229.9|7235.6|7229.6|0
1648551460000|2022-03-29 10:57:40|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|0
1648551490000|2022-03-29 10:58:10|7235.8|7229.8|7233.6|7227.6|7235.8|7229.8|7233.6|7227.6|1
1648551500000|2022-03-29 10:58:20|7235|7229|7236.9|7230.9|7236.9|7230.9|7235|7229|2
1648551510000|2022-03-29 10:58:30|7236.6|7230.6|7239|7233|7239|7233|7236.6|7230.6|2
1648551520000|2022-03-29 10:58:40|7243.3|7237.3|7239.8|7233.8|7243.5|7237.5|7239.8|7233.8|1
1648551540000|2022-03-29 10:59:00|7240|7234|7240.3|7234.3|7240.3|7234.3|7240|7234|0
1648551550000|2022-03-29 10:59:10|7240|7234|7236.4|7230.4|7240|7234|7235.9|7229.9|8
1648551580000|2022-03-29 10:59:40|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|7236.6|7230.6|0
1648551600000|2022-03-29 11:00:00|7237.9|7231.9|7238.1|7232.1|7238.1|7232.1|7237.9|7231.9|5
1648551620000|2022-03-29 11:00:20|7237.6|7231.6|7234.6|7228.6|7237.6|7231.6|7233.8|7227.8|2
1648551640000|2022-03-29 11:00:40|7234|7228|7232.4|7226.4|7234|7228|7232.4|7226.4|2
1648551650000|2022-03-29 11:00:50|7228.6|7222.6|7228.4|7222.4|7228.6|7222.6|7228.4|7222.4|5
1648551660000|2022-03-29 11:01:00|7228.1|7222.1|7227.6|7221.6|7228.1|7222.1|7227.4|7221.4|1
1648551670000|2022-03-29 11:01:10|7227.4|7221.4|7229.8|7223.8|7229.8|7223.8|7227.1|7221.1|2
1648551680000|2022-03-29 11:01:20|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|0
1648551690000|2022-03-29 11:01:30|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|0
1648551700000|2022-03-29 11:01:40|7229.9|7223.9|7229.9|7223.9|7229.9|7223.9|7229.9|7223.9|1
1648551710000|2022-03-29 11:01:50|7229.4|7223.4|7229.9|7223.9|7229.9|7223.9|7229.4|7223.4|1
1648551720000|2022-03-29 11:02:00|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|7230.1|7224.1|0
1648551730000|2022-03-29 11:02:10|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|0
1648551740000|2022-03-29 11:02:20|7229.1|7223.1|7227.4|7221.4|7229.1|7223.1|7227.4|7221.4|1
1648551760000|2022-03-29 11:02:40|7227.3|7221.3|7226.9|7220.9|7227.3|7221.3|7226.9|7220.9|1
1648551770000|2022-03-29 11:02:50|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|0
1648551780000|2022-03-29 11:03:00|7228.6|7222.6|7227.8|7221.8|7228.6|7222.6|7227.8|7221.8|1
1648551800000|2022-03-29 11:03:20|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1648551810000|2022-03-29 11:03:30|7227.4|7221.4|7227.1|7221.1|7227.4|7221.4|7227.1|7221.1|0
1648551820000|2022-03-29 11:03:40|7226.8|7220.8|7226.8|7220.8|7226.8|7220.8|7226.8|7220.8|2
1648551830000|2022-03-29 11:03:50|7226.4|7220.4|7226.2|7220.2|7226.4|7220.4|7225.9|7219.9|1
1648551840000|2022-03-29 11:04:00|7226.4|7220.4|7226.7|7220.7|7226.7|7220.7|7226.4|7220.4|0
1648551850000|2022-03-29 11:04:10|7226.9|7220.9|7227.3|7221.3|7227.3|7221.3|7226.9|7220.9|1
1648551860000|2022-03-29 11:04:20|7227.1|7221.1|7226.9|7220.9|7227.1|7221.1|7226.7|7220.7|1
1648551870000|2022-03-29 11:04:30|7226.4|7220.4|7226.4|7220.4|7226.4|7220.4|7226.4|7220.4|0
1648551880000|2022-03-29 11:04:40|7226.7|7220.7|7226.9|7220.9|7226.9|7220.9|7226.7|7220.7|0
1648551890000|2022-03-29 11:04:50|7227.1|7221.1|7227.3|7221.3|7227.3|7221.3|7227.1|7221.1|0
1648551900000|2022-03-29 11:05:00|7229.8|7223.8|7230|7224|7230.8|7224.8|7229.3|7223.3|8
1648551910000|2022-03-29 11:05:10|7229.8|7223.8|7229.8|7223.8|7230|7224|7229.5|7223.5|0
1648551920000|2022-03-29 11:05:20|7232.5|7226.5|7234|7228|7234|7228|7232.5|7226.5|2
1648551930000|2022-03-29 11:05:30|7233|7227|7232.3|7226.3|7233|7227|7232.1|7226.1|1
1648551940000|2022-03-29 11:05:40|7232.5|7226.5|7233.1|7227.1|7233.5|7227.5|7232.5|7226.5|0
1648551950000|2022-03-29 11:05:50|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|0
1648551960000|2022-03-29 11:06:00|7231.8|7225.8|7233.5|7227.5|7233.5|7227.5|7231.8|7225.8|3
1648551970000|2022-03-29 11:06:10|7234|7228|7232.8|7226.8|7234|7228|7232.6|7226.6|4
1648551990000|2022-03-29 11:06:30|7233.1|7227.1|7233.1|7227.1|7233.5|7227.5|7233.1|7227.1|1
1648552010000|2022-03-29 11:06:50|7232.8|7226.8|7233.6|7227.6|7234|7228|7232.8|7226.8|0
1648552020000|2022-03-29 11:07:00|7233.8|7227.8|7233.8|7227.8|7233.8|7227.8|7233.6|7227.6|0
1648552030000|2022-03-29 11:07:10|7233.3|7227.3|7232.8|7226.8|7233.3|7227.3|7232.8|7226.8|3
1648552040000|2022-03-29 11:07:20|7233.3|7227.3|7232.3|7226.3|7233.3|7227.3|7232.3|7226.3|1
1648552050000|2022-03-29 11:07:30|7232.8|7226.8|7232.6|7226.6|7232.8|7226.8|7232.6|7226.6|0
1648552060000|2022-03-29 11:07:40|7232.3|7226.3|7232.3|7226.3|7232.3|7226.3|7232.3|7226.3|0
1648552070000|2022-03-29 11:07:50|7231.7|7225.7|7230.8|7224.8|7231.7|7225.7|7230.6|7224.6|0
1648552100000|2022-03-29 11:08:20|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|0
1648552110000|2022-03-29 11:08:30|7231.8|7225.8|7228.8|7222.8|7231.8|7225.8|7228.6|7222.6|1
1648552130000|2022-03-29 11:08:50|7229.1|7223.1|7229.6|7223.6|7229.6|7223.6|7229.1|7223.1|0
1648552140000|2022-03-29 11:09:00|7230.3|7224.3|7233.1|7227.1|7233.1|7227.1|7230.3|7224.3|1
1648552150000|2022-03-29 11:09:10|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|1
1648552170000|2022-03-29 11:09:30|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|0
1648552180000|2022-03-29 11:09:40|7233.5|7227.5|7233.5|7227.5|7233.5|7227.5|7233.5|7227.5|1
1648552200000|2022-03-29 11:10:00|7234.3|7228.3|7234.5|7228.5|7234.5|7228.5|7234.3|7228.3|1
1648552230000|2022-03-29 11:10:30|7234.3|7228.3|7232.1|7226.1|7234.3|7228.3|7232.1|7226.1|0
1648552240000|2022-03-29 11:10:40|7231.8|7225.8|7231.8|7225.8|7231.8|7225.8|7231.8|7225.8|0
1648552250000|2022-03-29 11:10:50|7232.6|7226.6|7233.3|7227.3|7233.3|7227.3|7232.6|7226.6|1
1648552260000|2022-03-29 11:11:00|7233.1|7227.1|7231.3|7225.3|7233.1|7227.1|7231.3|7225.3|0
1648552270000|2022-03-29 11:11:10|7230.8|7224.8|7230.8|7224.8|7230.8|7224.8|7230.8|7224.8|0
1648552280000|2022-03-29 11:11:20|7230.6|7224.6|7228.6|7222.6|7230.6|7224.6|7228.6|7222.6|0
1648552300000|2022-03-29 11:11:40|7229.1|7223.1|7229.6|7223.6|7229.6|7223.6|7228.8|7222.8|0
1648552310000|2022-03-29 11:11:50|7230.1|7224.1|7229.3|7223.3|7230.6|7224.6|7228.1|7222.1|8
1648552320000|2022-03-29 11:12:00|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1648552330000|2022-03-29 11:12:10|7229.8|7223.8|7232.1|7226.1|7232.1|7226.1|7229.8|7223.8|1
1648552340000|2022-03-29 11:12:20|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|0
1648552350000|2022-03-29 11:12:30|7232.6|7226.6|7232.6|7226.6|7232.6|7226.6|7232.3|7226.3|0
1648552380000|2022-03-29 11:13:00|7232.1|7226.1|7232.3|7226.3|7232.3|7226.3|7232.1|7226.1|1
1648552390000|2022-03-29 11:13:10|7232.5|7226.5|7232.5|7226.5|7232.5|7226.5|7232.5|7226.5|0
1648552400000|2022-03-29 11:13:20|7233|7227|7233|7227|7233|7227|7233|7227|0
1648552410000|2022-03-29 11:13:30|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|0
1648552420000|2022-03-29 11:13:40|7232.6|7226.6|7231.3|7225.3|7232.6|7226.6|7231.1|7225.1|3
1648552430000|2022-03-29 11:13:50|7231.1|7225.1|7229.4|7223.4|7231.6|7225.6|7229.4|7223.4|2
1648552440000|2022-03-29 11:14:00|7229.6|7223.6|7228.8|7222.8|7230.1|7224.1|7228.8|7222.8|0
1648552450000|2022-03-29 11:14:10|7229.1|7223.1|7228.8|7222.8|7229.1|7223.1|7228.8|7222.8|0
1648552480000|2022-03-29 11:14:40|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1648552490000|2022-03-29 11:14:50|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|1
1648552500000|2022-03-29 11:15:00|7229.6|7223.6|7230.3|7224.3|7230.3|7224.3|7229.6|7223.6|0
1648552520000|2022-03-29 11:15:20|7230.1|7224.1|7229.8|7223.8|7230.1|7224.1|7229.8|7223.8|0
1648552530000|2022-03-29 11:15:30|7231.1|7225.1|7231.1|7225.1|7231.1|7225.1|7231.1|7225.1|2
1648552540000|2022-03-29 11:15:40|7230.8|7224.8|7226.8|7220.8|7230.8|7224.8|7226.8|7220.8|3
1648552550000|2022-03-29 11:15:50|7227.3|7221.3|7226.8|7220.8|7228.3|7222.3|7226.8|7220.8|1
1648552560000|2022-03-29 11:16:00|7225.5|7219.5|7225|7219|7225.5|7219.5|7225|7219|0
1648552580000|2022-03-29 11:16:20|7225.2|7219.2|7227|7221|7227.4|7221.4|7225.2|7219.2|2
1648552590000|2022-03-29 11:16:30|7227.2|7221.2|7227|7221|7227.5|7221.5|7227|7221|0
1648552600000|2022-03-29 11:16:40|7227.3|7221.3|7227.7|7221.7|7227.7|7221.7|7227.3|7221.3|1
1648552610000|2022-03-29 11:16:50|7227.5|7221.5|7227.5|7221.5|7227.7|7221.7|7227.5|7221.5|0
1648552630000|2022-03-29 11:17:10|7229.3|7223.3|7226.4|7220.4|7229.3|7223.3|7226.3|7220.3|4
1648552640000|2022-03-29 11:17:20|7226.1|7220.1|7226.5|7220.5|7226.6|7220.6|7226.1|7220.1|0
1648552670000|2022-03-29 11:17:50|7227|7221|7227|7221|7227|7221|7227|7221|0
1648552680000|2022-03-29 11:18:00|7226.8|7220.8|7226.8|7220.8|7227.6|7221.6|7226.8|7220.8|0
1648552690000|2022-03-29 11:18:10|7227.3|7221.3|7227.3|7221.3|7227.3|7221.3|7227.3|7221.3|0
1648552710000|2022-03-29 11:18:30|7227|7221|7227|7221|7227|7221|7226.8|7220.8|0
1648552720000|2022-03-29 11:18:40|7227.3|7221.3|7227.3|7221.3|7227.3|7221.3|7227.3|7221.3|0
1648552730000|2022-03-29 11:18:50|7228|7222|7226.8|7220.8|7228|7222|7226.8|7220.8|1
1648552750000|2022-03-29 11:19:10|7226.5|7220.5|7226.3|7220.3|7226.5|7220.5|7226.3|7220.3|0
1648552770000|2022-03-29 11:19:30|7224.8|7218.8|7224.6|7218.6|7224.8|7218.8|7224.6|7218.6|2
1648552780000|2022-03-29 11:19:40|7224.8|7218.8|7224.8|7218.8|7224.8|7218.8|7224.8|7218.8|1
1648552800000|2022-03-29 11:20:00|7225|7219|7227.1|7221.1|7227.1|7221.1|7225|7219|1
1648552820000|2022-03-29 11:20:20|7226.5|7220.5|7229.3|7223.3|7229.3|7223.3|7226.5|7220.5|2
1648552850000|2022-03-29 11:20:50|7229.5|7223.5|7229.5|7223.5|7229.5|7223.5|7229.5|7223.5|0
1648552860000|2022-03-29 11:21:00|7229.3|7223.3|7228.8|7222.8|7229.3|7223.3|7228.8|7222.8|1
1648552890000|2022-03-29 11:21:30|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|0
1648552900000|2022-03-29 11:21:40|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|3
1648552910000|2022-03-29 11:21:50|7227.5|7221.5|7228|7222|7228|7222|7227.5|7221.5|1
1648552920000|2022-03-29 11:22:00|7229.3|7223.3|7229.7|7223.7|7229.7|7223.7|7229.3|7223.3|1
1648552930000|2022-03-29 11:22:10|7230|7224|7230|7224|7230|7224|7230|7224|0
1648552940000|2022-03-29 11:22:20|7230.5|7224.5|7231|7225|7231|7225|7230.5|7224.5|1
1648552960000|2022-03-29 11:22:40|7230.8|7224.8|7230.8|7224.8|7230.8|7224.8|7230.8|7224.8|0
1648552970000|2022-03-29 11:22:50|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|7230.3|7224.3|0
1648552980000|2022-03-29 11:23:00|7230|7224|7229.3|7223.3|7230|7224|7229|7223|1
1648552990000|2022-03-29 11:23:10|7229|7223|7228.8|7222.8|7229|7223|7228.8|7222.8|0
1648553000000|2022-03-29 11:23:20|7231|7225|7229|7223|7231|7225|7228.3|7222.3|1
1648553020000|2022-03-29 11:23:40|7228.8|7222.8|7226.5|7220.5|7228.8|7222.8|7226.3|7220.3|0
1648553040000|2022-03-29 11:24:00|7226.8|7220.8|7223.2|7217.2|7226.8|7220.8|7223.2|7217.2|2
1648553070000|2022-03-29 11:24:30|7223|7217|7222.9|7216.9|7223|7217|7222.7|7216.7|1
1648553090000|2022-03-29 11:24:50|7223.2|7217.2|7222.7|7216.7|7224.2|7218.2|7222.7|7216.7|0
1648553100000|2022-03-29 11:25:00|7225.4|7219.4|7225.7|7219.7|7225.7|7219.7|7225.4|7219.4|2
1648553160000|2022-03-29 11:26:00|7226.2|7220.2|7226.7|7220.7|7226.7|7220.7|7226.2|7220.2|12
1648553180000|2022-03-29 11:26:20|7226.4|7220.4|7224.2|7218.2|7226.4|7220.4|7224.2|7218.2|3
1648553200000|2022-03-29 11:26:40|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|0
1648553210000|2022-03-29 11:26:50|7223.7|7217.7|7222.7|7216.7|7224.2|7218.2|7222.7|7216.7|0
1648553220000|2022-03-29 11:27:00|7222.9|7216.9|7222.9|7216.9|7223.9|7217.9|7222.9|7216.9|2
1648553230000|2022-03-29 11:27:10|7223.2|7217.2|7224|7218|7224|7218|7222.7|7216.7|1
1648553240000|2022-03-29 11:27:20|7223.8|7217.8|7222.5|7216.5|7224.8|7218.8|7222.5|7216.5|0
1648553250000|2022-03-29 11:27:30|7221.9|7215.9|7223.2|7217.2|7223.2|7217.2|7221.9|7215.9|1
1648553260000|2022-03-29 11:27:40|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|0
1648553270000|2022-03-29 11:27:50|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|5
1648553280000|2022-03-29 11:28:00|7221.6|7215.6|7223.4|7217.4|7223.4|7217.4|7221.4|7215.4|3
1648553290000|2022-03-29 11:28:10|7223.6|7217.6|7223.4|7217.4|7223.6|7217.6|7223.4|7217.4|0
1648553320000|2022-03-29 11:28:40|7223.9|7217.9|7224.2|7218.2|7224.2|7218.2|7223.9|7217.9|0
1648553340000|2022-03-29 11:29:00|7224.9|7218.9|7225.9|7219.9|7225.9|7219.9|7224.9|7218.9|1
1648553360000|2022-03-29 11:29:20|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|0
1648553380000|2022-03-29 11:29:40|7225.9|7219.9|7225.9|7219.9|7225.9|7219.9|7225.9|7219.9|0
1648553390000|2022-03-29 11:29:50|7226.2|7220.2|7225.7|7219.7|7226.2|7220.2|7225.7|7219.7|2
1648553400000|2022-03-29 11:30:00|7225.2|7219.2|7224.7|7218.7|7225.2|7219.2|7224.7|7218.7|2
1648553410000|2022-03-29 11:30:10|7224.4|7218.4|7224.4|7218.4|7224.4|7218.4|7224.4|7218.4|0
1648553420000|2022-03-29 11:30:20|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|7224.7|7218.7|0
1648553450000|2022-03-29 11:30:50|7224.9|7218.9|7225.9|7219.9|7225.9|7219.9|7224.9|7218.9|1
1648553460000|2022-03-29 11:31:00|7226.2|7220.2|7224.2|7218.2|7227.5|7221.5|7224|7218|13
1648553470000|2022-03-29 11:31:10|7224.4|7218.4|7224.9|7218.9|7225.2|7219.2|7224.2|7218.2|0
1648553480000|2022-03-29 11:31:20|7225.2|7219.2|7225.7|7219.7|7225.7|7219.7|7224.9|7218.9|0
1648553490000|2022-03-29 11:31:30|7225.2|7219.2|7224.9|7218.9|7225.7|7219.7|7224.7|7218.7|0
1648553500000|2022-03-29 11:31:40|7225.4|7219.4|7224.9|7218.9|7225.9|7219.9|7224.9|7218.9|0
1648553510000|2022-03-29 11:31:50|7224.7|7218.7|7225.2|7219.2|7225.2|7219.2|7224.7|7218.7|0
1648553520000|2022-03-29 11:32:00|7225.4|7219.4|7226.2|7220.2|7226.4|7220.4|7225.4|7219.4|2
1648553540000|2022-03-29 11:32:20|7226.4|7220.4|7226.4|7220.4|7226.7|7220.7|7226.4|7220.4|1
1648553550000|2022-03-29 11:32:30|7226.2|7220.2|7223.7|7217.7|7226.2|7220.2|7223.7|7217.7|4
1648553580000|2022-03-29 11:33:00|7224|7218|7224.7|7218.7|7225.5|7219.5|7224|7218|1
1648553590000|2022-03-29 11:33:10|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|0
1648553600000|2022-03-29 11:33:20|7224.2|7218.2|7223.7|7217.7|7224.2|7218.2|7223.2|7217.2|2
1648553610000|2022-03-29 11:33:30|7222.7|7216.7|7222.7|7216.7|7223.2|7217.2|7222.7|7216.7|0
1648553620000|2022-03-29 11:33:40|7222.9|7216.9|7223.2|7217.2|7223.7|7217.7|7222.9|7216.9|0
1648553630000|2022-03-29 11:33:50|7223.4|7217.4|7223.4|7217.4|7223.4|7217.4|7223.4|7217.4|0
1648553640000|2022-03-29 11:34:00|7224.5|7218.5|7226.5|7220.5|7226.5|7220.5|7224.5|7218.5|6
1648553650000|2022-03-29 11:34:10|7225.4|7219.4|7225.2|7219.2|7225.8|7219.8|7225.2|7219.2|1
1648553660000|2022-03-29 11:34:20|7224.5|7218.5|7223.9|7217.9|7224.5|7218.5|7223.9|7217.9|1
1648553680000|2022-03-29 11:34:40|7223.4|7217.4|7223.4|7217.4|7223.4|7217.4|7223.4|7217.4|0
1648553690000|2022-03-29 11:34:50|7223.2|7217.2|7223.9|7217.9|7223.9|7217.9|7223.2|7217.2|0
1648553700000|2022-03-29 11:35:00|7223.7|7217.7|7223.4|7217.4|7223.7|7217.7|7222.4|7216.4|1
1648553710000|2022-03-29 11:35:10|7223.2|7217.2|7222.4|7216.4|7223.2|7217.2|7221.9|7215.9|0
1648553720000|2022-03-29 11:35:20|7222.2|7216.2|7223.7|7217.7|7223.7|7217.7|7222.2|7216.2|2
1648553730000|2022-03-29 11:35:30|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|7223.9|7217.9|0
1648553740000|2022-03-29 11:35:40|7223.4|7217.4|7223.4|7217.4|7223.4|7217.4|7223.4|7217.4|0
1648553750000|2022-03-29 11:35:50|7223.9|7217.9|7223.7|7217.7|7224.2|7218.2|7223.4|7217.4|1
1648553760000|2022-03-29 11:36:00|7223.9|7217.9|7224.2|7218.2|7224.2|7218.2|7223.9|7217.9|1
1648553770000|2022-03-29 11:36:10|7224.7|7218.7|7223.7|7217.7|7224.7|7218.7|7223.7|7217.7|0
1648553780000|2022-03-29 11:36:20|7223.9|7217.9|7224.2|7218.2|7224.7|7218.7|7223.9|7217.9|0
1648553800000|2022-03-29 11:36:40|7223.4|7217.4|7218.9|7212.9|7223.4|7217.4|7218.5|7212.5|10
1648553810000|2022-03-29 11:36:50|7219.4|7213.4|7219.4|7213.4|7219.4|7213.4|7219.4|7213.4|0
1648553820000|2022-03-29 11:37:00|7219.2|7213.2|7219.6|7213.6|7219.6|7213.6|7218.9|7212.9|1
1648553830000|2022-03-29 11:37:10|7219.9|7213.9|7218.7|7212.7|7219.9|7213.9|7218.7|7212.7|4
1648553840000|2022-03-29 11:37:20|7218.9|7212.9|7219.2|7213.2|7219.2|7213.2|7218.9|7212.9|0
1648553850000|2022-03-29 11:37:30|7219.1|7213.1|7219.1|7213.1|7219.1|7213.1|7218.9|7212.9|1
1648553860000|2022-03-29 11:37:40|7218.4|7212.4|7217.4|7211.4|7218.4|7212.4|7217.4|7211.4|1
1648553880000|2022-03-29 11:38:00|7218.4|7212.4|7219.1|7213.1|7219.4|7213.4|7218.4|7212.4|1
1648553890000|2022-03-29 11:38:10|7219.4|7213.4|7221.9|7215.9|7221.9|7215.9|7219.4|7213.4|3
1648553900000|2022-03-29 11:38:20|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|0
1648553920000|2022-03-29 11:38:40|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|7221.1|7215.1|0
1648553930000|2022-03-29 11:38:50|7220.9|7214.9|7218.6|7212.6|7220.9|7214.9|7218.6|7212.6|3
1648553940000|2022-03-29 11:39:00|7218.9|7212.9|7219.9|7213.9|7219.9|7213.9|7218.9|7212.9|1
1648553960000|2022-03-29 11:39:20|7220.4|7214.4|7220.6|7214.6|7220.6|7214.6|7220.4|7214.4|1
1648553970000|2022-03-29 11:39:30|7221.2|7215.2|7222.4|7216.4|7222.4|7216.4|7221.2|7215.2|4
1648553980000|2022-03-29 11:39:40|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|0
1648554000000|2022-03-29 11:40:00|7222.6|7216.6|7221.1|7215.1|7222.6|7216.6|7220.9|7214.9|3
1648554010000|2022-03-29 11:40:10|7221.9|7215.9|7222.4|7216.4|7222.4|7216.4|7221.9|7215.9|0
1648554040000|2022-03-29 11:40:40|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|7222.1|7216.1|0
1648554050000|2022-03-29 11:40:50|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|1
1648554060000|2022-03-29 11:41:00|7223.8|7217.8|7224.1|7218.1|7224.1|7218.1|7223.8|7217.8|3
1648554070000|2022-03-29 11:41:10|7223.4|7217.4|7217.6|7211.6|7223.4|7217.4|7216.1|7210.1|12
1648554080000|2022-03-29 11:41:20|7217.1|7211.1|7219.6|7213.6|7220.4|7214.4|7216.6|7210.6|1
1648554090000|2022-03-29 11:41:30|7219.9|7213.9|7220.4|7214.4|7220.4|7214.4|7219.9|7213.9|0
1648554100000|2022-03-29 11:41:40|7219.4|7213.4|7218.4|7212.4|7219.4|7213.4|7217.1|7211.1|2
1648554110000|2022-03-29 11:41:50|7217.6|7211.6|7214.9|7208.9|7217.9|7211.9|7214.1|7208.1|10
1648554120000|2022-03-29 11:42:00|7215.4|7209.4|7215.9|7209.9|7217.1|7211.1|7214.4|7208.4|9
1648554140000|2022-03-29 11:42:20|7216.6|7210.6|7215.1|7209.1|7216.6|7210.6|7215.1|7209.1|1
1648554150000|2022-03-29 11:42:30|7214.9|7208.9|7215.1|7209.1|7215.1|7209.1|7214.6|7208.6|0
1648554160000|2022-03-29 11:42:40|7215.4|7209.4|7219.1|7213.1|7219.1|7213.1|7215.4|7209.4|1
1648554170000|2022-03-29 11:42:50|7218.1|7212.1|7217.6|7211.6|7218.1|7212.1|7217.6|7211.6|1
1648554180000|2022-03-29 11:43:00|7217.9|7211.9|7217.9|7211.9|7218.1|7212.1|7217.9|7211.9|0
1648554190000|2022-03-29 11:43:10|7217.6|7211.6|7215.4|7209.4|7217.6|7211.6|7215.1|7209.1|4
1648554200000|2022-03-29 11:43:20|7216.1|7210.1|7213.9|7207.9|7216.1|7210.1|7213.9|7207.9|2
1648554210000|2022-03-29 11:43:30|7214.9|7208.9|7214.9|7208.9|7214.9|7208.9|7214.4|7208.4|0
1648554220000|2022-03-29 11:43:40|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|0
1648554230000|2022-03-29 11:43:50|7215.6|7209.6|7214.9|7208.9|7215.6|7209.6|7214.6|7208.6|1
1648554240000|2022-03-29 11:44:00|7214.6|7208.6|7214.6|7208.6|7215.6|7209.6|7213.8|7207.8|3
1648554250000|2022-03-29 11:44:10|7214.8|7208.8|7214.1|7208.1|7215.3|7209.3|7214.1|7208.1|0
1648554260000|2022-03-29 11:44:20|7213.8|7207.8|7214.1|7208.1|7214.1|7208.1|7213.8|7207.8|2
1648554290000|2022-03-29 11:44:50|7214.3|7208.3|7214.6|7208.6|7214.6|7208.6|7214.3|7208.3|3
1648554300000|2022-03-29 11:45:00|7214.5|7208.5|7219.5|7213.5|7221.6|7215.6|7214.5|7208.5|11
1648554310000|2022-03-29 11:45:10|7219.8|7213.8|7220|7214|7220|7214|7219.8|7213.8|0
1648554320000|2022-03-29 11:45:20|7219.5|7213.5|7216.8|7210.8|7219.5|7213.5|7216.5|7210.5|9
1648554330000|2022-03-29 11:45:30|7216.3|7210.3|7214|7208|7216.3|7210.3|7213.5|7207.5|1
1648554340000|2022-03-29 11:45:40|7213.8|7207.8|7213.8|7207.8|7214|7208|7213.8|7207.8|0
1648554350000|2022-03-29 11:45:50|7214|7208|7214.7|7208.7|7214.7|7208.7|7214|7208|2
1648554360000|2022-03-29 11:46:00|7215|7209|7213|7207|7215|7209|7213|7207|5
1648554370000|2022-03-29 11:46:10|7212.7|7206.7|7212.2|7206.2|7213|7207|7212.2|7206.2|1
1648554380000|2022-03-29 11:46:20|7213|7207|7210.7|7204.7|7213|7207|7210.5|7204.5|4
1648554390000|2022-03-29 11:46:30|7211|7205|7212.5|7206.5|7212.5|7206.5|7210.5|7204.5|2
1648554400000|2022-03-29 11:46:40|7213.3|7207.3|7215|7209|7215|7209|7213|7207|1
1648554410000|2022-03-29 11:46:50|7214|7208|7212.5|7206.5|7214|7208|7211.5|7205.5|2
1648554420000|2022-03-29 11:47:00|7213|7207|7211.9|7205.9|7216|7210|7211.9|7205.9|8
1648554430000|2022-03-29 11:47:10|7212.6|7206.6|7208.8|7202.8|7212.6|7206.6|7208.8|7202.8|16
1648554440000|2022-03-29 11:47:20|7208.6|7202.6|7208.3|7202.3|7209.6|7203.6|7208.3|7202.3|2
1648554450000|2022-03-29 11:47:30|7207.4|7201.4|7207.4|7201.4|7208|7202|7206.1|7200.1|11
1648554460000|2022-03-29 11:47:40|7208.9|7202.9|7209.1|7203.1|7209.6|7203.6|7208.8|7202.8|2
1648554470000|2022-03-29 11:47:50|7205.9|7199.9|7205.9|7199.9|7206.9|7200.9|7205.9|7199.9|5
1648554480000|2022-03-29 11:48:00|7205.6|7199.6|7209.3|7203.3|7210.3|7204.3|7204.4|7198.4|5
1648554490000|2022-03-29 11:48:10|7209.1|7203.1|7204.9|7198.9|7209.1|7203.1|7204.9|7198.9|5
1648554500000|2022-03-29 11:48:20|7204.6|7198.6|7196|7190|7204.6|7198.6|7196|7190|15
1648554510000|2022-03-29 11:48:30|7196.5|7190.5|7199.4|7193.4|7199.4|7193.4|7196|7190|3
1648554520000|2022-03-29 11:48:40|7199.1|7193.1|7197.7|7191.7|7200.2|7193.1|7197.7|7189.9|0
1648554530000|2022-03-29 11:48:50|7196.7|7190.7|7195.2|7189.2|7198.5|7190.7|7195.2|7187.9|0
1648554540000|2022-03-29 11:49:00|7195.4|7189.4|7195.4|7189.4|7196.2|7189.4|7193.4|7186.2|2
1648554550000|2022-03-29 11:49:10|7195.2|7189.2|7191.2|7185.2|7197.7|7191.4|7191.2|7185.2|7
1648554560000|2022-03-29 11:49:20|7188.6|7182.6|7190.6|7184.6|7190.6|7184.6|7188.6|7182.6|4
1648554580000|2022-03-29 11:49:40|7189.4|7183.4|7188.1|7182.1|7189.4|7183.4|7188.1|7182.1|2
1648554590000|2022-03-29 11:49:50|7185.4|7179.4|7179.9|7173.9|7185.8|7179.8|7179.6|7173.6|20
1648554600000|2022-03-29 11:50:00|7179.6|7173.6|7176.6|7170.6|7179.9|7173.9|7176.6|7170.6|13
1648554610000|2022-03-29 11:50:10|7175.6|7169.6|7174.4|7168.4|7176.6|7170.6|7174.4|7168.4|4
1648554620000|2022-03-29 11:50:20|7174.7|7168.7|7175.2|7169.2|7175.2|7169.2|7174.7|7168.7|4
1648554630000|2022-03-29 11:50:30|7174.4|7168.4|7173|7167|7174.4|7168.4|7172.7|7166.7|23
1648554640000|2022-03-29 11:50:40|7170.9|7164.9|7167.4|7161.4|7170.9|7164.9|7167.2|7161.2|2
1648554650000|2022-03-29 11:50:50|7168.4|7162.4|7166|7160|7169.4|7163.4|7163.2|7157.2|19
1648554660000|2022-03-29 11:51:00|7168.7|7158.7|7162.7|7156.7|7169|7161.7|7162.7|7156.7|5
1648554670000|2022-03-29 11:51:10|7162.2|7156.2|7158.2|7152.2|7162.2|7156.2|7156.7|7150.7|7
1648554680000|2022-03-29 11:51:20|7158|7152|7150.3|7144.3|7159|7153|7149.5|7143.5|8
1648554690000|2022-03-29 11:51:30|7150.5|7144.5|7135.3|7129.3|7150.5|7144.5|7135.3|7129.3|15
1648554700000|2022-03-29 11:51:40|7134.8|7128.8|7135.6|7129.6|7135.6|7129.6|7134.6|7128.6|6
1648554710000|2022-03-29 11:51:50|7131.9|7125.9|7131.1|7125.1|7131.9|7125.9|7131.1|7125.1|8
1648554720000|2022-03-29 11:52:00|7130.7|7124.7|7131.4|7125.4|7132.3|7126.3|7129.9|7123.9|40
1648554730000|2022-03-29 11:52:10|7131.6|7125.6|7130.9|7124.9|7132.3|7126.3|7130.9|7124.9|33
1648554740000|2022-03-29 11:52:20|7131.1|7125.1|7128.2|7122.2|7131.2|7125.2|7127.7|7121.7|13
1648554750000|2022-03-29 11:52:30|7127.7|7121.7|7128.8|7122.8|7128.8|7122.8|7127.5|7121.5|15
1648554760000|2022-03-29 11:52:40|7128.5|7122.5|7124.9|7118.9|7128.5|7122.5|7124.7|7118.7|1
1648554770000|2022-03-29 11:52:50|7125.4|7119.4|7125.3|7119.3|7126.1|7120.1|7124.8|7118.8|11
1648554780000|2022-03-29 11:53:00|7126|7120|7123.1|7117.1|7127.3|7121.3|7122.3|7116.3|11
1648554790000|2022-03-29 11:53:10|7122.8|7116.8|7124.5|7118.5|7125.8|7119.8|7122.8|7116.8|10
1648554800000|2022-03-29 11:53:20|7124.8|7118.8|7123.3|7117.3|7125|7119|7123.3|7117.3|8
1648554810000|2022-03-29 11:53:30|7122.8|7116.8|7119.6|7113.6|7122.8|7116.8|7119.6|7113.6|20
1648554820000|2022-03-29 11:53:40|7120.5|7114.5|7122.4|7112.4|7125.7|7114.8|7119.6|7110.7|50
1648554830000|2022-03-29 11:53:50|7125.9|7110.9|7113.2|7107.2|7125.9|7113.9|7113.2|7107.2|102
1648554840000|2022-03-29 11:54:00|7112.9|7106.9|7111.2|7105.2|7113.4|7107.4|7111.2|7105.2|16
1648554850000|2022-03-29 11:54:10|7112.8|7106.8|7128.3|7118.3|7128.3|7120.1|7112.8|7106.8|17
1648554860000|2022-03-29 11:54:20|7127.6|7121.6|7127.3|7112.3|7130.3|7124.3|7120.3|7112.3|42
1648554870000|2022-03-29 11:54:30|7127.8|7112.8|7125.8|7115.8|7127.8|7116.7|7122.1|7112.3|1
1648554880000|2022-03-29 11:54:40|7129.8|7114.8|7133.8|7118.8|7137|7131|7126.1|7114.3|51
1648554890000|2022-03-29 11:54:50|7133.6|7118.6|7138.8|7123.8|7138.8|7123.8|7130.1|7118.6|10
1648554900000|2022-03-29 11:55:00|7139.3|7124.3|7140.3|7125.3|7140.6|7131.6|7136.1|7124.3|6
1648554910000|2022-03-29 11:55:10|7140.6|7125.6|7138.3|7128.3|7140.6|7128.9|7137.1|7125.6|5
1648554920000|2022-03-29 11:55:20|7138.9|7128.9|7138.6|7132.6|7139.7|7132.6|7135.8|7127.6|16
1648554930000|2022-03-29 11:55:30|7138.4|7132.4|7140.2|7134.2|7140.2|7134.2|7138.4|7132.4|11
1648554940000|2022-03-29 11:55:40|7139.9|7133.9|7149.3|7139.3|7149.3|7142|7139.9|7133.6|14
1648554950000|2022-03-29 11:55:50|7153.3|7138.3|7156.3|7150.3|7156.3|7150.3|7152.4|7137.8|12
1648554960000|2022-03-29 11:56:00|7158.5|7148.5|7158.5|7148.5|7158.5|7148.5|7158.5|7148.5|0
1648554970000|2022-03-29 11:56:10|7155.8|7149.8|7156.1|7150.1|7156.1|7150.1|7155.8|7149.8|5
1648554980000|2022-03-29 11:56:20|7153.6|7147.6|7149.9|7139.9|7153.6|7147.6|7148.1|7139.9|4
1648554990000|2022-03-29 11:56:30|7147.7|7141.7|7148.9|7138.9|7148.9|7141.7|7147.4|7138.9|1
1648555000000|2022-03-29 11:56:40|7147.3|7141.3|7144.8|7138.8|7147.3|7141.3|7144.6|7138.6|1
1648555010000|2022-03-29 11:56:50|7145.1|7139.1|7149.6|7143.6|7149.6|7143.6|7144.6|7138.6|6
1648555020000|2022-03-29 11:57:00|7149.1|7143.1|7148.2|7138.2|7149.6|7143.6|7146.5|7137.4|3
1648555030000|2022-03-29 11:57:10|7146.5|7140.5|7145.2|7139.2|7148.2|7140.7|7145.2|7138.2|10
1648555040000|2022-03-29 11:57:20|7145|7139|7144.7|7138.7|7145|7139|7144.7|7138.7|2
1648555050000|2022-03-29 11:57:30|7144.2|7138.2|7142.3|7136.3|7144.2|7138.2|7133.9|7127.9|2
1648555060000|2022-03-29 11:57:40|7142.6|7136.6|7140.9|7134.9|7142.6|7136.6|7138.9|7132.9|0
1648555070000|2022-03-29 11:57:50|7141.1|7135.1|7139.6|7133.6|7141.4|7135.4|7139.6|7133.6|6
1648555080000|2022-03-29 11:58:00|7139.4|7133.4|7136.5|7130.5|7139.4|7133.4|7135.7|7128.7|4
1648555090000|2022-03-29 11:58:10|7135.7|7129.7|7138.7|7128.7|7138.7|7130.5|7135.2|7128.7|1
1648555100000|2022-03-29 11:58:20|7136.5|7130.5|7135.1|7129.1|7139.2|7131.5|7135.1|7128.7|7
1648555110000|2022-03-29 11:58:30|7135.8|7129.8|7136.8|7130.8|7136.8|7130.8|7135.8|7129.8|2
1648555120000|2022-03-29 11:58:40|7137.3|7131.3|7138.1|7132.1|7140.2|7134.2|7137.3|7131.3|6
1648555130000|2022-03-29 11:58:50|7137.6|7131.6|7132.8|7126.8|7138.1|7132.1|7132.6|7126.6|12
1648555140000|2022-03-29 11:59:00|7133.1|7127.1|7133.1|7127.1|7135.1|7129.1|7128.6|7122.6|25
1648555150000|2022-03-29 11:59:10|7133.4|7127.4|7132.6|7126.6|7134.1|7128.1|7130.9|7124.9|2
1648555160000|2022-03-29 11:59:20|7133.1|7127.1|7132.6|7126.6|7134.6|7128.6|7131.4|7125.4|3
1648555170000|2022-03-29 11:59:30|7132.4|7126.4|7135|7129|7135|7129|7132.4|7126.4|1
1648555180000|2022-03-29 11:59:40|7134.6|7128.6|7135.3|7125.3|7136.1|7128.6|7134.6|7125.3|0
1648555190000|2022-03-29 11:59:50|7135.1|7125.1|7133.1|7127.1|7135.3|7127.7|7132.8|7125.1|2
1648555200000|2022-03-29 12:00:00|7132.8|7126.8|7132.1|7126.1|7135.3|7127.6|7132.1|7125.3|0
1648555210000|2022-03-29 12:00:10|7131.6|7125.6|7129.1|7123.1|7131.6|7125.6|7128.9|7122.9|3
1648555220000|2022-03-29 12:00:20|7130.6|7124.6|7129.8|7123.8|7131.1|7125.1|7129.8|7123.8|1
1648555230000|2022-03-29 12:00:30|7130.1|7124.1|7131.6|7125.6|7132.6|7126.6|7130.1|7124.1|3
1648555240000|2022-03-29 12:00:40|7131.1|7125.1|7130.1|7124.1|7131.1|7125.1|7129.9|7123.9|0
1648555250000|2022-03-29 12:00:50|7130.8|7124.8|7130.6|7124.6|7133.6|7127.6|7130.3|7124.3|8
1648555260000|2022-03-29 12:01:00|7130.8|7124.8|7130.7|7124.7|7134.1|7128.1|7129.3|7123.3|14
1648555270000|2022-03-29 12:01:10|7130.5|7124.5|7131|7125|7132.4|7126.4|7130.1|7124.1|8
1648555280000|2022-03-29 12:01:20|7131.4|7125.4|7132.9|7126.9|7132.9|7126.9|7131.4|7125.4|2
1648555290000|2022-03-29 12:01:30|7133.1|7127.1|7132.7|7126.7|7133.1|7127.1|7132.7|7126.7|3
1648555300000|2022-03-29 12:01:40|7132.4|7126.4|7132.2|7126.2|7132.4|7126.4|7132.2|7126.2|6
1648555310000|2022-03-29 12:01:50|7132.7|7126.7|7132.2|7126.2|7132.7|7126.7|7132.2|7126.2|14
1648555320000|2022-03-29 12:02:00|7132.9|7126.9|7132.7|7126.7|7132.9|7126.9|7132.4|7126.4|60
1648555340000|2022-03-29 12:02:20|7132.9|7126.9|7132.7|7126.7|7133.2|7127.2|7132.7|7126.7|12
1648555350000|2022-03-29 12:02:30|7133.5|7127.5|7133.2|7127.2|7133.5|7127.5|7133.2|7127.2|7
1648555360000|2022-03-29 12:02:40|7132.4|7126.4|7126.3|7120.3|7132.7|7126.7|7125.6|7119.6|17
1648555370000|2022-03-29 12:02:50|7125.8|7119.8|7123|7117|7125.8|7119.8|7122.6|7116.6|3
1648555380000|2022-03-29 12:03:00|7123.2|7117.2|7122.2|7116.2|7123.2|7117.2|7119.7|7113.7|21
1648555390000|2022-03-29 12:03:10|7122|7116|7121.5|7115.5|7122.7|7116.7|7118.3|7112.3|5
1648555400000|2022-03-29 12:03:20|7121.7|7115.7|7121.9|7115.9|7122.4|7116.4|7121.4|7115.4|2
1648555410000|2022-03-29 12:03:30|7121.7|7115.7|7120.2|7114.2|7121.9|7115.9|7120.1|7114.1|8
1648555420000|2022-03-29 12:03:40|7120.4|7114.4|7121.9|7115.9|7122.9|7116.9|7120.4|7114.4|3
1648555430000|2022-03-29 12:03:50|7122.4|7116.4|7121.4|7115.4|7122.4|7116.4|7121.4|7115.4|4
1648555440000|2022-03-29 12:04:00|7121.6|7115.6|7121.9|7115.9|7123.4|7117.4|7121.6|7115.6|2
1648555450000|2022-03-29 12:04:10|7122.4|7116.4|7117.5|7111.5|7123.2|7117.2|7117.5|7111.5|23
1648555460000|2022-03-29 12:04:20|7117.7|7111.7|7112.3|7106.3|7118|7112|7112.3|7106.3|4
1648555470000|2022-03-29 12:04:30|7112|7106|7109.5|7103.5|7112.5|7106.5|7109.5|7103.5|7
1648555480000|2022-03-29 12:04:40|7109.7|7103.7|7106.7|7100.7|7109.7|7103.7|7106.5|7100.5|3
1648555490000|2022-03-29 12:04:50|7107|7101|7108.7|7102.7|7108.7|7102.7|7105.7|7099.7|4
1648555500000|2022-03-29 12:05:00|7109|7103|7108|7102|7109.5|7103.5|7108|7102|3
1648555510000|2022-03-29 12:05:10|7107.8|7101.8|7108|7102|7108|7102|7107.8|7101.8|0
1648555520000|2022-03-29 12:05:20|7108.3|7102.3|7113.5|7107.5|7114.3|7108.3|7108.3|7102.3|3
1648555530000|2022-03-29 12:05:30|7114.3|7108.3|7112.1|7106.1|7114.5|7108.5|7112.1|7106.1|3
1648555540000|2022-03-29 12:05:40|7110.3|7104.3|7108.5|7102.5|7110.3|7104.3|7108.5|7102.5|2
1648555550000|2022-03-29 12:05:50|7108.8|7102.8|7106|7100|7108.8|7102.8|7105.8|7099.8|9
1648555560000|2022-03-29 12:06:00|7105.8|7099.8|7106|7100|7106.5|7100.5|7105.8|7099.8|22
1648555570000|2022-03-29 12:06:10|7105.7|7099.7|7105.5|7099.5|7106|7100|7105.5|7099.5|8
1648555580000|2022-03-29 12:06:20|7105.2|7099.2|7106.5|7100.5|7106.5|7100.5|7105.2|7099.2|8
1648555590000|2022-03-29 12:06:30|7106.2|7100.2|7106|7100|7106.2|7100.2|7105.8|7099.8|8
1648555600000|2022-03-29 12:06:40|7106.2|7100.2|7102.6|7096.6|7106.2|7100.2|7102.1|7096.1|6
1648555610000|2022-03-29 12:06:50|7102.9|7096.9|7103.2|7097.2|7106.3|7100.3|7102.7|7096.7|3
1648555620000|2022-03-29 12:07:00|7103.7|7097.7|7105|7099|7105|7099|7103.7|7097.7|50
1648555630000|2022-03-29 12:07:10|7105.5|7099.5|7106|7100|7108.1|7102.1|7105.5|7099.5|12
1648555640000|2022-03-29 12:07:20|7106.3|7100.3|7107.3|7101.3|7107.6|7101.6|7105.8|7099.8|23
1648555650000|2022-03-29 12:07:30|7106.8|7100.8|7107.3|7101.3|7107.3|7101.3|7106.8|7100.8|52
1648555660000|2022-03-29 12:07:40|7107.1|7101.1|7106.8|7100.8|7107.3|7101.3|7106.8|7100.8|18
1648555670000|2022-03-29 12:07:50|7106.2|7100.2|7106.2|7100.2|7106.7|7100.7|7106.2|7100.2|17
1648555680000|2022-03-29 12:08:00|7106.7|7100.7|7106.1|7100.1|7108.4|7102.4|7105.6|7099.6|23
1648555690000|2022-03-29 12:08:10|7106.3|7100.3|7106.1|7100.1|7106.3|7100.3|7105.8|7099.8|4
1648555700000|2022-03-29 12:08:20|7109.7|7103.7|7108.9|7102.9|7109.9|7103.9|7108.7|7102.7|46
1648555710000|2022-03-29 12:08:30|7129.9|7114.9|7125.5|7115.5|7129.9|7117.9|7123.9|7113.9|13
1648555720000|2022-03-29 12:08:40|7124.4|7118.4|7120.7|7114.7|7126.4|7118.4|7120.7|7114.7|6
1648555730000|2022-03-29 12:08:50|7121.2|7115.2|7120.7|7114.7|7121.7|7115.7|7120.7|7114.7|12
1648555740000|2022-03-29 12:09:00|7121|7115|7120.7|7114.7|7121.5|7115.5|7120.7|7114.7|4
1648555750000|2022-03-29 12:09:10|7120.5|7114.5|7120.7|7114.7|7121.2|7115.2|7120.5|7114.5|18
1648555760000|2022-03-29 12:09:20|7120.5|7114.5|7119.2|7113.2|7120.5|7114.5|7119.2|7113.2|37
1648555770000|2022-03-29 12:09:30|7118.1|7112.1|7115.6|7109.6|7118.1|7112.1|7114.9|7108.9|43
1648555790000|2022-03-29 12:09:50|7112.9|7106.9|7114.8|7108.8|7114.9|7108.9|7112.7|7106.7|11
1648555800000|2022-03-29 12:10:00|7113.3|7107.3|7113.6|7107.6|7115.1|7109.1|7112.2|7106.2|7
1648555810000|2022-03-29 12:10:10|7113.1|7107.1|7113.6|7107.6|7113.8|7107.8|7112.1|7106.1|1
1648555820000|2022-03-29 12:10:20|7113.8|7107.8|7115.9|7109.9|7116.7|7110.7|7113.8|7107.8|13
1648555830000|2022-03-29 12:10:30|7115.7|7109.7|7120.7|7114.7|7121.7|7115.7|7115.7|7109.7|19
1648555840000|2022-03-29 12:10:40|7120.5|7114.5|7119.5|7113.5|7120.5|7114.5|7119.3|7113.3|1
1648555850000|2022-03-29 12:10:50|7119.8|7113.8|7122.6|7116.6|7123.1|7117.1|7119.8|7113.8|30
1648555860000|2022-03-29 12:11:00|7122.9|7116.9|7136.2|7130.2|7136.4|7130.4|7122.9|7116.9|26
1648555870000|2022-03-29 12:11:10|7135.9|7129.9|7145.5|7130.5|7145.5|7133.1|7135.4|7128.3|12
1648555880000|2022-03-29 12:11:20|7143.2|7133.2|7144|7138|7145.5|7138|7142.2|7130.5|0
1648555890000|2022-03-29 12:11:30|7144.3|7138.3|7155.6|7149.6|7155.6|7149.6|7144.3|7138.3|17
1648555900000|2022-03-29 12:11:40|7155.4|7149.4|7180.5|7170.5|7182.7|7171.1|7155.1|7149.1|40
1648555910000|2022-03-29 12:11:50|7178.1|7172.1|7172.6|7166.6|7181.9|7172.1|7172.5|7166.5|8
1648555920000|2022-03-29 12:12:00|7175.6|7160.6|7169.1|7159.1|7175.6|7163.6|7166.5|7157.9|0
1648555930000|2022-03-29 12:12:10|7168.6|7158.6|7143.5|7137.5|7168.6|7158.6|7143.5|7137.5|28
1648555940000|2022-03-29 12:12:20|7141.3|7135.3|7147.6|7132.6|7149|7138.5|7136|7130|18
1648555950000|2022-03-29 12:12:30|7147.1|7132.1|7144.3|7134.3|7147.6|7137.6|7143.3|7132.1|2
1648555960000|2022-03-29 12:12:40|7142.5|7136.5|7141.8|7131.8|7144.8|7138.8|7140.5|7131.8|2
1648555970000|2022-03-29 12:12:50|7140.5|7134.5|7142.7|7136.7|7142.9|7136.9|7140.5|7134.5|5
1648555980000|2022-03-29 12:13:00|7142.2|7136.2|7139.2|7133.2|7143.7|7136.2|7139.2|7133.2|9
1648555990000|2022-03-29 12:13:10|7139.7|7133.7|7140.7|7134.7|7141.2|7135.2|7139.7|7133.7|3
1648556000000|2022-03-29 12:13:20|7140.2|7134.2|7143.2|7137.2|7143.2|7137.2|7140.2|7134.2|11
1648556010000|2022-03-29 12:13:30|7143.4|7137.4|7142.7|7136.7|7143.9|7137.9|7142.7|7136.7|8
1648556020000|2022-03-29 12:13:40|7142.4|7136.4|7143.7|7133.7|7144|7137|7142.2|7133.7|1
1648556030000|2022-03-29 12:13:50|7142.2|7136.2|7144|7134|7144.3|7136.2|7142.2|7134|0
1648556040000|2022-03-29 12:14:00|7146|7131|7145|7130|7146.3|7138.3|7141.2|7129.8|5
1648556050000|2022-03-29 12:14:10|7144.8|7129.8|7145.1|7130.1|7145.3|7130.3|7144.8|7129.8|0
1648556060000|2022-03-29 12:14:20|7145.3|7130.3|7139.7|7129.7|7145.6|7132.8|7137.9|7129.7|1
1648556070000|2022-03-29 12:14:30|7137.5|7131.5|7135.4|7129.4|7137.5|7131.5|7134.9|7128.9|5
1648556080000|2022-03-29 12:14:40|7135.2|7129.2|7135.6|7129.6|7135.6|7129.6|7135.2|7129.2|5
1648556090000|2022-03-29 12:14:50|7135.4|7129.4|7133.8|7127.8|7136.3|7129.6|7133.5|7126.3|20
1648556100000|2022-03-29 12:15:00|7134.3|7128.3|7135.2|7129.2|7136.8|7129.2|7134.3|7126.3|2
1648556110000|2022-03-29 12:15:10|7135|7129|7130.5|7124.5|7135.2|7129.2|7130.5|7124.5|13
1648556120000|2022-03-29 12:15:20|7131.1|7125.1|7130.5|7124.5|7131.1|7125.1|7130.3|7124.3|16
1648556130000|2022-03-29 12:15:30|7130.8|7124.8|7129.8|7123.8|7130.8|7124.8|7129.5|7123.5|13
1648556140000|2022-03-29 12:15:40|7129.5|7123.5|7129.1|7123.1|7130.3|7124.3|7129.1|7123.1|7
1648556150000|2022-03-29 12:15:50|7129.3|7123.3|7129.3|7123.3|7129.3|7123.3|7129.3|7123.3|3
1648556160000|2022-03-29 12:16:00|7129.5|7123.5|7130.1|7120.1|7130.1|7123.8|7129.5|7120.1|1
1648556170000|2022-03-29 12:16:10|7129.2|7119.2|7129.2|7119.2|7129.4|7119.4|7129.2|7119.2|2
1648556180000|2022-03-29 12:16:20|7127|7121|7128.5|7118.5|7128.5|7121|7127|7118.5|0
1648556190000|2022-03-29 12:16:30|7128.8|7118.8|7132.4|7117.4|7132.4|7121.3|7127|7117.4|3
1648556200000|2022-03-29 12:16:40|7130.7|7120.7|7128.7|7122.7|7132|7123|7128.4|7117|2
1648556210000|2022-03-29 12:16:50|7129|7123|7129.9|7123.9|7129.9|7123.9|7129|7123|2
1648556220000|2022-03-29 12:17:00|7130.1|7124.1|7130.6|7124.6|7130.6|7124.6|7130.1|7124.1|0
1648556230000|2022-03-29 12:17:10|7130.3|7124.3|7130|7124|7130.8|7124.8|7130|7124|4
1648556240000|2022-03-29 12:17:20|7130.3|7124.3|7131.2|7125.2|7131.2|7125.2|7130|7124|6
1648556260000|2022-03-29 12:17:40|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|1
1648556280000|2022-03-29 12:18:00|7130.2|7124.2|7133.1|7118.1|7133.1|7124.2|7130.2|7118.1|3
1648556290000|2022-03-29 12:18:10|7127.7|7121.7|7126.1|7120.1|7127.7|7121.7|7126.1|7120.1|1
1648556300000|2022-03-29 12:18:20|7125.2|7119.2|7123.6|7117.6|7125.2|7119.2|7123.6|7117.6|4
1648556310000|2022-03-29 12:18:30|7125|7119|7125.5|7119.5|7125.6|7119.6|7125|7119|18
1648556320000|2022-03-29 12:18:40|7125.7|7119.7|7125.5|7119.5|7125.7|7119.7|7125.5|7119.5|0
1648556340000|2022-03-29 12:19:00|7125.7|7119.7|7126.7|7120.7|7126.7|7120.7|7125.7|7119.7|2
1648556350000|2022-03-29 12:19:10|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|0
1648556360000|2022-03-29 12:19:20|7126.2|7120.2|7125.7|7119.7|7126.4|7120.4|7125.5|7119.5|1
1648556370000|2022-03-29 12:19:30|7128.6|7113.6|7124.1|7118.1|7128.6|7119.5|7124.1|7113.1|34
1648556390000|2022-03-29 12:19:50|7123.9|7117.9|7123.9|7117.9|7123.9|7117.9|7123.9|7117.9|0
1648556400000|2022-03-29 12:20:00|7123.4|7117.4|7123.9|7117.9|7124.1|7118.1|7122.7|7116.7|8
1648556410000|2022-03-29 12:20:10|7123.4|7117.4|7123.9|7117.9|7123.9|7117.9|7123.4|7117.4|1
1648556420000|2022-03-29 12:20:20|||||||||1
1648556440000|2022-03-29 12:20:40|7124.1|7118.1|7125.3|7119.3|7125.7|7119.7|7124.1|7118.1|6
1648556450000|2022-03-29 12:20:50|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7124.8|7118.8|0
1648556460000|2022-03-29 12:21:00|7125.3|7119.3|7125|7119|7126.7|7120.7|7124.8|7116.6|2
1648556470000|2022-03-29 12:21:10|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|1
1648556480000|2022-03-29 12:21:20|7131.9|7121.9|7131.7|7121.7|7131.9|7124.2|7130.2|7121.7|6
1648556490000|2022-03-29 12:21:30|7131.5|7121.5|7126.4|7120.4|7133.1|7123.3|7126.4|7118.1|3
1648556500000|2022-03-29 12:21:40|7126.2|7120.2|7126.2|7120.2|7126.4|7120.4|7126.2|7120.2|1
1648556510000|2022-03-29 12:21:50|7126.4|7120.4|7127.4|7121.4|7128.4|7122.4|7126.2|7120.2|7
1648556520000|2022-03-29 12:22:00|7127.7|7121.7|7127.7|7121.7|7127.9|7121.9|7127.4|7121.4|0
1648556530000|2022-03-29 12:22:10|7127.4|7121.4|7127.7|7121.7|7127.7|7121.7|7127.4|7121.4|0
1648556540000|2022-03-29 12:22:20|7127.4|7121.4|7127.4|7121.4|7127.7|7121.7|7127.4|7121.4|0
1648556550000|2022-03-29 12:22:30|7127.7|7121.7|7127.9|7121.9|7127.9|7121.9|7127.4|7121.4|1
1648556560000|2022-03-29 12:22:40|7127.4|7121.4|7127.4|7121.4|7127.4|7121.4|7127.4|7121.4|0
1648556570000|2022-03-29 12:22:50|7125.8|7119.8|7125.4|7119.4|7125.8|7119.8|7125.1|7119.1|20
1648556580000|2022-03-29 12:23:00|7124.8|7118.8|7124.8|7118.8|7125.4|7119.4|7124.8|7118.8|0
1648556590000|2022-03-29 12:23:10|7125.4|7119.4|7125.1|7119.1|7125.4|7119.4|7125.1|7119.1|0
1648556600000|2022-03-29 12:23:20|||||||||1
1648556610000|2022-03-29 12:23:30|7124.6|7118.6|7124.5|7118.5|7124.8|7118.8|7124.3|7118.3|3
1648556620000|2022-03-29 12:23:40|7122.4|7116.4|7119.7|7113.7|7122.4|7116.4|7119.4|7113.4|14
1648556630000|2022-03-29 12:23:50|7117.8|7111.8|7115.7|7109.7|7117.8|7111.8|7115.7|7109.7|6
1648556640000|2022-03-29 12:24:00|7113.9|7107.9|7114.4|7108.4|7114.4|7108.4|7113.9|7107.9|0
1648556650000|2022-03-29 12:24:10|7114.2|7108.2|7113.3|7107.3|7114.4|7108.4|7112.7|7106.7|4
1648556670000|2022-03-29 12:24:30|7110.1|7104.1|7109.9|7103.9|7112.2|7106.2|7109.6|7103.6|21
1648556680000|2022-03-29 12:24:40|7110.1|7104.1|7107.4|7101.4|7110.1|7104.1|7106.6|7100.6|7
1648556690000|2022-03-29 12:24:50|7106|7100|7106.9|7100.9|7107.9|7101.9|7106|7100|4
1648556700000|2022-03-29 12:25:00|7105.4|7099.4|7105.1|7099.1|7105.6|7099.6|7104.7|7098.7|37
1648556710000|2022-03-29 12:25:10|7105.4|7099.4|7105.1|7099.1|7105.4|7099.4|7104.9|7098.9|26
1648556720000|2022-03-29 12:25:20|7104.9|7098.9|7104.2|7098.2|7104.9|7098.9|7104.2|7098.2|17
1648556730000|2022-03-29 12:25:30|7103.9|7097.9|7095.7|7089.7|7103.9|7097.9|7095.4|7089.4|109
1648556740000|2022-03-29 12:25:40|7095.2|7089.2|7100.5|7094.5|7100.5|7094.5|7093.5|7087.5|20
1648556750000|2022-03-29 12:25:50|7101.7|7095.7|7097.3|7091.3|7101.7|7095.7|7097.3|7091.3|20
1648556760000|2022-03-29 12:26:00|7097.5|7091.5|7094|7088|7097.7|7091.7|7094|7088|18
1648556770000|2022-03-29 12:26:10|7093.8|7087.8|7088.5|7082.5|7093.8|7087.8|7088.5|7082.5|24
1648556780000|2022-03-29 12:26:20|7087.7|7081.7|7085.8|7079.8|7087.7|7081.7|7085.8|7079.8|7
1648556790000|2022-03-29 12:26:30|7086|7080|7084.4|7078.4|7086|7080|7083.9|7077.9|20
1648556800000|2022-03-29 12:26:40|7084.2|7078.2|7083.9|7077.9|7084.4|7078.4|7083.4|7077.4|10
1648556810000|2022-03-29 12:26:50|7083.6|7077.6|7085|7079|7085.9|7079.9|7083.1|7077.1|2
1648556820000|2022-03-29 12:27:00|7085.3|7079.3|7089.8|7083.8|7089.8|7083.8|7084.5|7078.5|9
1648556830000|2022-03-29 12:27:10|7089.3|7083.3|7093.1|7087.1|7093.1|7087.1|7089|7083|6
1648556840000|2022-03-29 12:27:20|7092.9|7086.9|7093.1|7087.1|7094|7088|7092.4|7086.4|10
1648556850000|2022-03-29 12:27:30|7092.9|7086.9|7093.5|7087.5|7093.5|7087.5|7092.4|7086.4|13
1648556860000|2022-03-29 12:27:40|7092.8|7086.8|7092.5|7086.5|7092.8|7086.8|7092.5|7086.5|0
1648556870000|2022-03-29 12:27:50|7091.5|7085.5|7089.9|7083.9|7091.5|7085.5|7089.9|7083.9|1
1648556880000|2022-03-29 12:28:00|7090.8|7084.8|7091|7085|7092.5|7086.5|7090|7084|7
1648556890000|2022-03-29 12:28:10|7090.8|7084.8|7089.9|7083.9|7090.8|7084.8|7089.8|7083.8|2
1648556900000|2022-03-29 12:28:20|7088.8|7082.8|7089.7|7083.7|7089.7|7083.7|7087.8|7081.8|1
1648556910000|2022-03-29 12:28:30|7089.5|7083.5|7087.1|7081.1|7089.7|7083.7|7087.1|7081.1|2
1648556930000|2022-03-29 12:28:50|7086.6|7080.6|7086.2|7080.2|7086.6|7080.6|7085.9|7079.9|25
1648556940000|2022-03-29 12:29:00|7086.4|7080.4|7085.9|7079.9|7086.4|7080.4|7085.9|7079.9|5
1648556950000|2022-03-29 12:29:10|7086.2|7080.2|7083.6|7077.6|7086.2|7080.2|7083.6|7077.6|0
1648556960000|2022-03-29 12:29:20|7083.4|7077.4|7085.5|7079.5|7085.5|7079.5|7083.4|7077.4|2
1648556970000|2022-03-29 12:29:30|7084.5|7078.5|7083.3|7077.3|7084.5|7078.5|7083.3|7077.3|2
1648556980000|2022-03-29 12:29:40|7082.8|7076.8|7082.7|7076.7|7083.8|7077.8|7082|7076|5
1648556990000|2022-03-29 12:29:50|7082.2|7076.2|7082.7|7076.7|7083.2|7077.2|7082.2|7076.2|1
1648557000000|2022-03-29 12:30:00|7082.5|7076.5|7081|7075|7083.5|7077.5|7081|7075|8
1648557010000|2022-03-29 12:30:10|7080.7|7074.7|7072.8|7066.8|7080.7|7074.7|7072.8|7066.8|111
1648557020000|2022-03-29 12:30:20|7073.1|7067.1|7071.8|7065.8|7074.8|7068.8|7068.7|7062.7|29
1648557030000|2022-03-29 12:30:30|7071.3|7065.3|7070.5|7064.5|7071.3|7065.3|7068.3|7062.3|12
1648557040000|2022-03-29 12:30:40|7070.8|7064.8|7067.1|7061.1|7070.8|7064.8|7067.1|7061.1|18
1648557050000|2022-03-29 12:30:50|7066.3|7060.3|7056.4|7050.4|7066.3|7060.3|7056.4|7050.4|36
1648557060000|2022-03-29 12:31:00|7056.8|7050.8|7057.6|7051.6|7060.8|7054.8|7056.5|7050.5|18
1648557070000|2022-03-29 12:31:10|7057.1|7051.1|7057.8|7051.8|7058|7052|7055|7049|8
1648557080000|2022-03-29 12:31:20|7058|7052|7053.2|7047.2|7058|7052|7053.2|7047.2|13
1648557090000|2022-03-29 12:31:30|7053.4|7047.4|7052.2|7046.2|7055|7049|7051.6|7045.6|17
1648557100000|2022-03-29 12:31:40|7051.4|7045.4|7052|7046|7052|7046|7048.8|7042.8|67
1648557110000|2022-03-29 12:31:50|7048|7042|7045.3|7039.3|7050.1|7044.1|7045.3|7039.3|21
1648557120000|2022-03-29 12:32:00|7045.6|7039.6|7038.7|7032.7|7046.6|7040.6|7038.7|7032.7|49
1648557130000|2022-03-29 12:32:10|7039|7033|7046.2|7040.2|7046.9|7040.9|7038.7|7032.7|13
1648557140000|2022-03-29 12:32:20|7045.8|7039.8|7048.2|7042.2|7048.2|7042.2|7045.8|7039.8|5
1648557150000|2022-03-29 12:32:30|7048.7|7042.7|7048.8|7042.8|7049.4|7043.4|7047.3|7041.3|20
1648557160000|2022-03-29 12:32:40|7050|7044|7055.3|7049.3|7055.3|7049.3|7047.2|7041.2|53
1648557170000|2022-03-29 12:32:50|7055.5|7049.5|7053.1|7047.1|7058|7052|7052.8|7046.8|14
1648557180000|2022-03-29 12:33:00|7052.8|7046.8|7053.5|7047.5|7054|7048|7051.4|7045.4|5
1648557190000|2022-03-29 12:33:10|7053.8|7047.8|7054.1|7048.1|7055.1|7049.1|7053.6|7047.6|6
1648557200000|2022-03-29 12:33:20|7053.8|7047.8|7051.7|7045.7|7055.4|7049.1|7051.7|7044.9|1
1648557210000|2022-03-29 12:33:30|7051.2|7045.2|7050.4|7044.4|7051.7|7045.7|7050.4|7044.4|0
1648557220000|2022-03-29 12:33:40|7050.7|7044.7|7049.2|7043.2|7052.9|7044.7|7049.2|7042.9|3
1648557230000|2022-03-29 12:33:50|7049.4|7043.4|7052.6|7042.6|7052.6|7043.7|7049.4|7042.1|6
1648557240000|2022-03-29 12:34:00|7050.4|7044.4|7051.1|7045.1|7052.6|7045.1|7050.4|7042.6|1
1648557250000|2022-03-29 12:34:10|7050.9|7044.9|7050.7|7035.7|7052.6|7044.9|7047.6|7035.4|3
1648557260000|2022-03-29 12:34:20|7050.2|7035.2|7043.7|7037.7|7050.4|7037.7|7043.7|7034.9|0
1648557270000|2022-03-29 12:34:30|7043.2|7037.2|7044.2|7038.2|7044.2|7038.2|7042.8|7036.8|1
1648557280000|2022-03-29 12:34:40|7043.7|7037.7|7041.6|7035.6|7043.7|7037.7|7041.5|7035.5|4
1648557290000|2022-03-29 12:34:50|7041.3|7035.3|7041.1|7035.1|7041.3|7035.3|7041.1|7035.1|2
1648557300000|2022-03-29 12:35:00|7041.8|7035.8|7042.9|7036.9|7042.9|7036.9|7041.8|7035.8|6
1648557310000|2022-03-29 12:35:10|7042.7|7036.7|7048.7|7042.7|7048.7|7042.7|7042.7|7036.7|6
1648557320000|2022-03-29 12:35:20|7049|7043|7052.4|7046.4|7052.4|7046.4|7049|7043|4
1648557330000|2022-03-29 12:35:30|7052.7|7046.7|7051.5|7045.5|7052.7|7046.7|7050.8|7044.8|7
1648557340000|2022-03-29 12:35:40|7051.3|7045.3|7048.3|7042.3|7051.3|7045.3|7046.3|7040.3|2
1648557350000|2022-03-29 12:35:50|7048|7042|7047.5|7037.5|7048|7042|7047.5|7037.5|4
1648557360000|2022-03-29 12:36:00|7046|7040|7024.9|7014.9|7046|7040|7022.3|7009.8|27
1648557370000|2022-03-29 12:36:10|7024.6|7014.6|7034.9|7028.9|7037.3|7029.1|7024.6|7014.6|49
1648557380000|2022-03-29 12:36:20|7034.6|7028.6|7034.9|7028.9|7034.9|7028.9|7034.6|7028.6|0
1648557390000|2022-03-29 12:36:30|7034.6|7028.6|7032.1|7026.1|7035.4|7029.4|7032.1|7026.1|9
1648557400000|2022-03-29 12:36:40|7030.6|7024.6|7027.6|7021.6|7031.1|7025.1|7027.6|7021.6|1
1648557410000|2022-03-29 12:36:50|7027.4|7021.4|7027.7|7021.7|7027.9|7021.9|7024.2|7018.2|11
1648557420000|2022-03-29 12:37:00|7027.9|7021.9|7033.9|7027.9|7035.7|7029.7|7027.9|7021.9|7
1648557430000|2022-03-29 12:37:10|7034.9|7028.9|7037.7|7031.7|7040|7032.4|7032.7|7026.7|13
1648557440000|2022-03-29 12:37:20|7037.5|7031.5|7036.9|7030.9|7039.2|7033.2|7034.7|7028.7|11
1648557450000|2022-03-29 12:37:30|7035.9|7029.9|7031.7|7021.7|7036|7029.9|7028.5|7021.1|3
1648557460000|2022-03-29 12:37:40|7029.9|7023.9|7032.2|7026.2|7032.2|7026.2|7029.5|7021.7|4
1648557470000|2022-03-29 12:37:50|7032.5|7026.5|7033.2|7027.2|7035.6|7029.6|7032.2|7026.2|6
1648557480000|2022-03-29 12:38:00|7034.2|7028.2|7036.2|7030.2|7036.2|7030.2|7034.2|7028.2|7
1648557490000|2022-03-29 12:38:10|7036.4|7030.4|7025.6|7019.6|7037.6|7031|7025.1|7019.1|9
1648557500000|2022-03-29 12:38:20|7025.3|7019.3|7033.8|7027.8|7035.1|7029.1|7024.4|7018.4|14
1648557510000|2022-03-29 12:38:30|7033.6|7027.6|7036.4|7030.4|7038.6|7030.8|7033.6|7027.6|5
1648557520000|2022-03-29 12:38:40|7037.1|7031.1|7036.4|7030.4|7037.1|7031.1|7036.4|7030.4|4
1648557530000|2022-03-29 12:38:50|7037.7|7031.7|7038.9|7023.9|7040.2|7031.7|7036.4|7023.6|5
1648557540000|2022-03-29 12:39:00|7038.6|7023.6|7029.2|7023.2|7038.9|7026.6|7029.2|7023.2|2
1648557550000|2022-03-29 12:39:10|7031.7|7021.7|7026|7020|7031.7|7023.5|7026|7020|7
1648557560000|2022-03-29 12:39:20|7025.7|7019.7|7027|7021|7027|7021|7025.7|7019.7|4
1648557570000|2022-03-29 12:39:30|7026.5|7020.5|7026.5|7020.5|7027.2|7021.2|7026.5|7020.5|0
1648557580000|2022-03-29 12:39:40|7026|7020|7028.3|7022.3|7028.3|7022.3|7024.2|7018.2|6
1648557590000|2022-03-29 12:39:50|7027.8|7021.8|7030.7|7020.7|7030.7|7021.8|7027.8|7020.7|3
1648557600000|2022-03-29 12:40:00|7030.5|7024.5|7028.3|7022.3|7032|7024.7|7028.3|7021.8|1
1648557610000|2022-03-29 12:40:10|7028|7022|7028.3|7022.3|7028.3|7022.3|7028|7022|1
1648557620000|2022-03-29 12:40:20|7028|7022|7027.8|7021.8|7028.3|7022.3|7027.3|7021.3|4
1648557630000|2022-03-29 12:40:30|7027.3|7021.3|7027.8|7021.8|7027.8|7021.8|7027.3|7021.3|2
1648557640000|2022-03-29 12:40:40|7027.5|7021.5|7028|7022|7028|7022|7027.5|7021.5|11
1648557650000|2022-03-29 12:40:50|7027.7|7021.7|7030|7024|7031|7025|7027.7|7021.7|5
1648557660000|2022-03-29 12:41:00|7030.2|7024.2|7029.4|7023.4|7032.2|7026.2|7029.4|7023.4|8
1648557670000|2022-03-29 12:41:10|7030|7024|7030|7024|7030.2|7024.2|7030|7024|2
1648557680000|2022-03-29 12:41:20|7031.7|7025.7|7029.1|7023.1|7031.7|7025.7|7028.4|7022.4|4
1648557690000|2022-03-29 12:41:30|7028.8|7022.8|7029.1|7023.1|7029.1|7023.1|7028.8|7022.8|0
1648557700000|2022-03-29 12:41:40|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|5
1648557710000|2022-03-29 12:41:50|7029.1|7023.1|7027.1|7021.1|7029.1|7023.1|7027.1|7021.1|0
1648557720000|2022-03-29 12:42:00|7027.3|7021.3|7030.4|7015.4|7030.4|7021.8|7024.7|7015.4|42
1648557730000|2022-03-29 12:42:10|7025|7019|7023.7|7017.7|7025.2|7019.2|7023.5|7017.5|0
1648557740000|2022-03-29 12:42:20|7023.5|7017.5|7021.7|7015.7|7023.5|7017.5|7021.4|7015.4|1
1648557750000|2022-03-29 12:42:30|7021.9|7015.9|7023.9|7017.9|7025.1|7017.9|7021.7|7014.9|2
1648557760000|2022-03-29 12:42:40|7024.1|7018.1|7024.4|7018.4|7024.4|7018.4|7023.9|7017.9|1
1648557780000|2022-03-29 12:43:00|7024.9|7018.9|7018|7008|7025.4|7019.4|7017.7|7008|17
1648557790000|2022-03-29 12:43:10|7018.2|7008.2|7019.6|7009.6|7021.6|7010.4|7016.4|7006.6|4
1648557800000|2022-03-29 12:43:20|7018.1|7012.1|7017.9|7011.9|7019.9|7012.1|7017.1|7009.6|0
1648557810000|2022-03-29 12:43:30|7018.1|7012.1|7016.6|7010.6|7018.1|7012.1|7016.6|7010.6|1
1648557820000|2022-03-29 12:43:40|7018.6|7008.6|7016.6|7010.6|7018.6|7012.6|7016.4|7008.6|13
1648557830000|2022-03-29 12:43:50|7016.4|7010.4|7018.4|7008.4|7022|7012.4|7016.4|7008.4|27
1648557840000|2022-03-29 12:44:00|7016.2|7010.2|7017.1|7011.1|7017.4|7011.4|7015.9|7009.9|3
1648557850000|2022-03-29 12:44:10|7017.6|7011.6|7018.4|7008.4|7018.4|7011.6|7017.6|7008.4|3
1648557860000|2022-03-29 12:44:20|7017.3|7011.3|7017.6|7011.6|7019.3|7011.6|7016.9|7008.4|9
1648557870000|2022-03-29 12:44:30|7017.1|7011.1|7018.4|7012.4|7018.4|7012.4|7017.1|7011.1|18
1648557880000|2022-03-29 12:44:40|7018.9|7012.9|7018.4|7012.4|7018.9|7012.9|7017.4|7011.4|8
1648557890000|2022-03-29 12:44:50|7018.7|7012.7|7014.7|7008.7|7018.7|7012.7|7014.7|7008.7|4
1648560600000|2022-03-29 13:30:00|7014.6|7008.6|6992.6|6986.6|7014.6|7008.6|6992.1|6986.1|506
1648560610000|2022-03-29 13:30:10|6992.8|6986.8|6989.3|6983.3|6998.3|6992.2|6986.4|6980.4|193
1648560620000|2022-03-29 13:30:20|6990.3|6984.3|6990.9|6984.9|6995.6|6989.6|6987.7|6981.7|62
1648560630000|2022-03-29 13:30:30|6990.1|6984.1|6988.8|6982.8|6990.1|6984.1|6983.7|6977.7|31
1648560640000|2022-03-29 13:30:40|6983|6977|6981.2|6975.2|6983.7|6977.7|6979.7|6973.7|206
1648560650000|2022-03-29 13:30:50|6978.5|6972.5|6979.8|6973.8|6982.2|6976.2|6975.6|6969.6|41
1648560660000|2022-03-29 13:31:00|6980|6974|6982.2|6976.2|6984.5|6978.5|6977.7|6971.7|38
1648560670000|2022-03-29 13:31:10|6982.4|6976.4|6978.7|6972.7|6982.7|6976.7|6976.4|6970.4|44
1648560680000|2022-03-29 13:31:20|6978.4|6972.4|6975.3|6969.3|6983.1|6977.1|6975.3|6969.3|123
1648560690000|2022-03-29 13:31:30|6975.1|6969.1|6987.9|6981.9|6987.9|6981.9|6974.6|6968.6|49
1648560700000|2022-03-29 13:31:40|6987.6|6981.6|6988.6|6982.6|6989.4|6983.4|6984|6978|32
1648560710000|2022-03-29 13:31:50|6989.1|6983.1|7004.1|6998.1|7004.1|6998.1|6987.9|6981.9|22
1648560720000|2022-03-29 13:32:00|7004.6|6998.6|7024.4|7018.4|7024.4|7018.4|7004.6|6998.6|39
1648560730000|2022-03-29 13:32:10|7024.6|7018.6|7025.5|7019.5|7028.3|7022.3|7019.7|7013.7|44
1648560740000|2022-03-29 13:32:20|7025|7019|7006.8|7000.8|7025|7019|7006.3|7000.3|30
1648560750000|2022-03-29 13:32:30|7007.1|7001.1|7009.6|7003.6|7012.6|7006.6|7003.6|6997.6|32
1648560760000|2022-03-29 13:32:40|7010.6|7004.6|7022.8|7016.8|7025.1|7019.1|7007.9|7001.9|32
1648560770000|2022-03-29 13:32:50|7022.3|7016.3|7033.8|7027.8|7033.8|7027.8|7022.3|7016.3|28
1648560780000|2022-03-29 13:33:00|7032.1|7026.1|7035.8|7029.8|7037.3|7031.3|7025.1|7019.1|71
1648560790000|2022-03-29 13:33:10|7035.3|7029.3|7032.5|7026.5|7036.1|7030.1|7031.6|7025.6|13
1648560800000|2022-03-29 13:33:20|7032.6|7026.6|7027.1|7021.1|7035.6|7029.6|7027.1|7021.1|20
1648560810000|2022-03-29 13:33:30|7028.9|7022.9|7038.8|7032.8|7039.6|7033.6|7028.9|7022.9|40
1648560820000|2022-03-29 13:33:40|7038.3|7032.3|7036.6|7030.6|7038.3|7032.3|7035.2|7029.2|13
1648560830000|2022-03-29 13:33:50|7036.3|7030.3|7037.9|7031.9|7040.8|7034.8|7034.8|7023.9|50
1648560840000|2022-03-29 13:34:00|7037.6|7031.6|7030.1|7024.1|7039.6|7033.6|7029.6|7023.6|39
1648560850000|2022-03-29 13:34:10|7029.6|7023.6|7026.8|7020.8|7029.9|7023.9|7024.9|7018.9|56
1648560860000|2022-03-29 13:34:20|7027.5|7021.5|7023.4|7017.4|7027.5|7021.5|7019.2|7013.2|31
1648560870000|2022-03-29 13:34:30|7021.4|7015.4|7023.4|7017.4|7023.4|7017.4|7020.2|7014.2|70
1648560880000|2022-03-29 13:34:40|7023.6|7017.6|7033.9|7027.9|7034.2|7028.2|7023.1|7017.1|86
1648560890000|2022-03-29 13:34:50|7035|7029|7033.6|7027.6|7036.1|7030.1|7032.7|7026.7|12
1648560900000|2022-03-29 13:35:00|7032.7|7026.7|7029.6|7023.6|7034.8|7028.8|7028.8|7022.8|19
1648560910000|2022-03-29 13:35:10|7029.3|7023.3|7031.1|7025.1|7031.7|7025.7|7024.6|7018.6|34
1648560920000|2022-03-29 13:35:20|7031.3|7025.3|7026.8|7020.8|7032.1|7026.1|7026.8|7020.8|12
1648560930000|2022-03-29 13:35:30|7026.6|7020.6|7025.1|7019.1|7027.8|7021.8|7023.8|7017.8|20
1648560940000|2022-03-29 13:35:40|7024.8|7018.8|7028.2|7022.2|7030.2|7024.2|7023.1|7017.1|24
1648560950000|2022-03-29 13:35:50|7027.3|7021.3|7028.8|7022.8|7030.2|7024.2|7027.3|7021.3|18
1648560960000|2022-03-29 13:36:00|7029|7023|7018.3|7012.3|7029.5|7023.5|7018.3|7012.3|58
1648560970000|2022-03-29 13:36:10|7013.4|7007.4|7018.8|7012.8|7019.3|7013.3|7008.1|7002.1|42
1648560980000|2022-03-29 13:36:20|7019.3|7013.3|7026.6|7020.6|7028.1|7022.1|7019.3|7013.3|14
1648560990000|2022-03-29 13:36:30|7026.8|7020.8|7026.4|7020.4|7027.1|7021.1|7023.9|7017.9|26
1648561000000|2022-03-29 13:36:40|7025.4|7019.4|7025.6|7019.6|7025.9|7019.9|7024.5|7018.5|4
1648561010000|2022-03-29 13:36:50|7025.4|7019.4|7014.7|7008.7|7025.4|7019.4|7014.7|7008.7|17
1648561020000|2022-03-29 13:37:00|7014.5|7008.5|7007.4|7001.4|7014.5|7008.5|7006.4|7000.4|26
1648561030000|2022-03-29 13:37:10|7007.2|7001.2|7008.4|7002.4|7011|7005|7007.2|7001.2|13
1648561040000|2022-03-29 13:37:20|7009.9|7003.9|7006.2|7000.2|7009.9|7003.9|7004|6998|37
1648561050000|2022-03-29 13:37:30|7005.9|6999.9|7006.1|7000.1|7011.4|7005.4|7005.6|6999.6|18
1648561060000|2022-03-29 13:37:40|7005.9|6999.9|7004.7|6998.7|7006.2|7000.2|7004.4|6998.4|7
1648561070000|2022-03-29 13:37:50|7005.4|6999.4|7012.9|7006.9|7012.9|7006.9|7005.4|6999.4|8
1648561080000|2022-03-29 13:38:00|7013.2|7007.2|7019.4|7013.4|7026.4|7020.4|7012.6|7006.6|58
1648561090000|2022-03-29 13:38:10|7020.6|7014.6|7018.9|7012.9|7021.6|7015.6|7018.1|7012.1|12
1648561100000|2022-03-29 13:38:20|7017.4|7011.4|7009.4|7003.4|7019.7|7013.7|7009.4|7003.4|12
1648561110000|2022-03-29 13:38:30|7009.7|7003.7|7010.6|7004.6|7016.9|7010.9|7008.4|7002.4|36
1648561120000|2022-03-29 13:38:40|7012.6|7006.6|7011.6|7005.6|7012.6|7006.6|7010.3|7004.3|21
1648561130000|2022-03-29 13:38:50|7008.3|7002.3|7000.6|6994.6|7008.6|7002.6|7000.6|6994.6|13
1648561140000|2022-03-29 13:39:00|7001.6|6995.6|7000.8|6994.8|7003.1|6997.1|6998.6|6992.6|39
1648561150000|2022-03-29 13:39:10|7001.1|6995.1|7005.6|6999.6|7005.9|6999.9|7001.1|6995.1|5
1648561160000|2022-03-29 13:39:20|||||||||2
1648561170000|2022-03-29 13:39:30|7005.4|6999.4|7007.2|7001.2|7008.9|7002.9|7004.9|6998.9|11
1648561180000|2022-03-29 13:39:40|7007.4|7001.4|7003.2|6997.2|7007.9|7001.9|7002.4|6996.4|15
1648561190000|2022-03-29 13:39:50|7002.9|6996.9|7005.9|6999.9|7005.9|6999.9|7002.9|6996.9|4
1648561200000|2022-03-29 13:40:00|7004.4|6998.4|7005.2|6999.2|7005.7|6999.7|7000.4|6994.4|27
1648561210000|2022-03-29 13:40:10|7004.7|6998.7|7003.7|6997.7|7005.9|6999.9|7002.8|6996.8|7
1648561220000|2022-03-29 13:40:20|7003.4|6997.4|7003.4|6997.4|7004.9|6998.9|7002.9|6996.9|10
1648561230000|2022-03-29 13:40:30|7002.9|6996.9|7004.2|6998.2|7004.2|6998.2|6999.9|6993.9|21
1648561240000|2022-03-29 13:40:40|7004|6998|7003.7|6997.7|7004.4|6998.4|7001.9|6995.9|12
1648561250000|2022-03-29 13:40:50|7004.2|6998.2|7002.4|6996.4|7005|6999|7001.9|6995.9|4
1648561260000|2022-03-29 13:41:00|7003.2|6997.2|7004.3|6998.3|7004.4|6998.4|7001.3|6995.3|13
1648561270000|2022-03-29 13:41:10|7004.1|6998.1|7002.1|6996.1|7005.1|6999.1|7002.1|6996.1|4
1648561280000|2022-03-29 13:41:20|7001.6|6995.6|7003.9|6997.9|7004.9|6998.9|7001.1|6995.1|19
1648561290000|2022-03-29 13:41:30|7003.6|6997.6|7002.5|6996.5|7004.2|6998.2|7001.1|6995.1|5
1648561300000|2022-03-29 13:41:40|7000.9|6994.9|7003.2|6997.2|7005.2|6999.2|7000.9|6994.9|50
1648561310000|2022-03-29 13:41:50|7002.9|6996.9|7000.7|6994.7|7004.3|6998.3|7000.7|6994.7|7
1648561320000|2022-03-29 13:42:00|7001|6995|6989.9|6983.9|7002|6996|6989.7|6983.7|12
1648561330000|2022-03-29 13:42:10|6989.7|6983.7|6983.7|6977.7|6989.7|6983.7|6981.9|6975.9|28
1648561340000|2022-03-29 13:42:20|6984|6978|6978.2|6972.2|6984|6978|6972.8|6966.8|54
1648561350000|2022-03-29 13:42:30|6978.6|6972.6|6978.2|6972.2|6979.9|6973.9|6977.4|6971.4|29
1648561360000|2022-03-29 13:42:40|6977.9|6971.9|6973.4|6967.4|6981|6975|6971.1|6965.1|20
1648561370000|2022-03-29 13:42:50|6973.6|6967.6|6981.9|6975.9|6982.6|6976.6|6973.6|6967.6|24
1648561380000|2022-03-29 13:43:00|6979.4|6973.4|6980.2|6974.2|6982.9|6976.9|6976.6|6970.6|16
1648561390000|2022-03-29 13:43:10|6979.9|6973.9|6979.5|6973.5|6980.9|6974.9|6977.9|6971.9|13
1648561400000|2022-03-29 13:43:20|6978.2|6972.2|6975.6|6969.6|6980.5|6974.5|6975|6969|20
1648561410000|2022-03-29 13:43:30|6975.3|6969.3|6971.9|6965.9|6977.6|6971.6|6971.9|6965.9|21
1648561420000|2022-03-29 13:43:40|6969.4|6963.4|6972.2|6966.2|6972.8|6966.8|6969.4|6963.4|46
1648561430000|2022-03-29 13:43:50|6973.2|6967.2|6979.7|6973.7|6979.9|6973.9|6973.2|6967.2|28
1648561440000|2022-03-29 13:44:00|6979.9|6973.9|6978.4|6972.4|6979.9|6973.9|6974.2|6968.2|35
1648561450000|2022-03-29 13:44:10|6979|6973|6984.7|6978.7|6984.7|6978.7|6977.2|6971.2|32
1648561460000|2022-03-29 13:44:20|6984.2|6978.2|6985.2|6979.2|6986.5|6980.5|6983.9|6977.9|12
1648561470000|2022-03-29 13:44:30|6985|6979|6981.7|6975.7|6985|6979|6981.4|6975.4|10
1648561480000|2022-03-29 13:44:40|6981.5|6975.5|6981.2|6975.2|6982.4|6976.4|6980.2|6974.2|7
1648561490000|2022-03-29 13:44:50|6981.4|6975.4|6983.2|6977.2|6985.7|6979.7|6981.4|6975.4|13
1648561500000|2022-03-29 13:45:00|6983|6977|6982|6976|6985.7|6979.7|6981.5|6975.5|23
1648561510000|2022-03-29 13:45:10|6982.4|6976.4|6985.2|6979.2|6985.9|6979.9|6982.2|6976.2|16
1648561520000|2022-03-29 13:45:20|6984.7|6978.7|6985.7|6979.7|6985.7|6979.7|6983.2|6977.2|15
1648561530000|2022-03-29 13:45:30|6986|6980|6983.3|6977.3|6986.7|6980.7|6983.1|6977.1|40
1648561540000|2022-03-29 13:45:40|6983.6|6977.6|6986.3|6980.3|6986.3|6980.3|6983.3|6977.3|6
1648561550000|2022-03-29 13:45:50|6986.8|6980.8|6984.4|6978.4|6989.1|6983.1|6983.4|6977.4|60
1648561560000|2022-03-29 13:46:00|6983.9|6977.9|6985.6|6979.6|6985.6|6979.6|6982.9|6976.9|5
1648561570000|2022-03-29 13:46:10|6986.1|6980.1|6987.6|6981.6|6987.6|6981.6|6983.6|6977.6|13
1648561580000|2022-03-29 13:46:20|6988.1|6982.1|6984.6|6978.6|6988.2|6982.2|6984.6|6978.6|16
1648561590000|2022-03-29 13:46:30|6984.8|6978.8|6982.2|6976.2|6987.8|6981.8|6981.7|6975.7|66
1648561600000|2022-03-29 13:46:40|6982.5|6976.5|6985.3|6979.3|6985.3|6979.3|6982.2|6976.2|14
1648561610000|2022-03-29 13:46:50|6984.9|6978.9|6986.8|6980.8|6988.1|6982.1|6984.9|6978.9|22
1648561620000|2022-03-29 13:47:00|6985.8|6979.8|6986.9|6980.9|6988.1|6982.1|6985.8|6979.8|4
1648561630000|2022-03-29 13:47:10|6987.1|6981.1|6983.1|6977.1|6987.1|6981.1|6982.6|6976.6|7
1648561640000|2022-03-29 13:47:20|6983.3|6977.3|6981.1|6975.1|6984.3|6978.3|6980.6|6974.6|11
1648561650000|2022-03-29 13:47:30|6981.6|6975.6|6982.3|6976.3|6982.3|6976.3|6980.8|6974.8|17
1648561660000|2022-03-29 13:47:40|6982.1|6976.1|6981.1|6975.1|6982.3|6976.3|6980.3|6974.3|5
1648561670000|2022-03-29 13:47:50|6980.8|6974.8|6976.3|6970.3|6980.8|6974.8|6974.6|6968.6|9
1648561680000|2022-03-29 13:48:00|6976|6970|6977.1|6971.1|6977.8|6971.8|6975.8|6969.8|10
1648561690000|2022-03-29 13:48:10|6976.8|6970.8|6977.6|6971.6|6977.6|6971.6|6976.3|6970.3|3
1648561700000|2022-03-29 13:48:20|6977.3|6971.3|6978.2|6972.2|6978.2|6972.2|6977.3|6971.3|5
1648561710000|2022-03-29 13:48:30|6977.6|6971.6|6974.4|6968.4|6977.6|6971.6|6971.9|6965.9|20
1648561720000|2022-03-29 13:48:40|6972.5|6966.5|6976.1|6970.1|6977.1|6971.1|6971.7|6965.7|19
1648561730000|2022-03-29 13:48:50|6976.3|6970.3|6979.4|6973.4|6979.6|6973.6|6975.8|6969.8|13
1648561740000|2022-03-29 13:49:00|6979.1|6973.1|6976.6|6970.6|6979.1|6973.1|6975.4|6969.4|12
1648561750000|2022-03-29 13:49:10|6976.4|6970.4|6975.1|6969.1|6976.4|6970.4|6974.9|6968.9|3
1648561760000|2022-03-29 13:49:20|6974.9|6968.9|6978.6|6972.6|6978.9|6972.9|6974.9|6968.9|7
1648561770000|2022-03-29 13:49:30|6979.1|6973.1|6982.9|6976.9|6986.6|6980.6|6979.1|6973.1|15
1648561780000|2022-03-29 13:49:40|6983.1|6977.1|6989.1|6983.1|6989.1|6983.1|6982.6|6976.6|37
1648561790000|2022-03-29 13:49:50|6988.6|6982.6|6988.6|6982.6|6989.1|6983.1|6987.1|6981.1|46
1648561800000|2022-03-29 13:50:00|6988.2|6982.2|6984.8|6978.8|6988.7|6982.7|6982.2|6976.2|32
1648561810000|2022-03-29 13:50:10|6985.1|6979.1|6985.4|6979.4|6985.8|6979.8|6985.1|6979.1|1
1648561820000|2022-03-29 13:50:20|6984.9|6978.9|6986.1|6980.1|6987.9|6981.9|6983.6|6977.6|7
1648561830000|2022-03-29 13:50:30|6987.1|6981.1|6986.1|6980.1|6987.1|6981.1|6985.9|6979.9|3
1648561840000|2022-03-29 13:50:40|6986.6|6980.6|6986.4|6980.4|6986.9|6980.9|6986.1|6980.1|10
1648561850000|2022-03-29 13:50:50|6983.4|6977.4|6982.9|6976.9|6985.6|6979.6|6982.6|6976.6|23
1648561860000|2022-03-29 13:51:00|6983.4|6977.4|6985.9|6979.9|6987.1|6981.1|6983.1|6977.1|19
1648561870000|2022-03-29 13:51:10|6984.4|6978.4|6986.1|6980.1|6987.9|6981.9|6984.4|6978.4|16
1648561880000|2022-03-29 13:51:20|6987.4|6981.4|6987.4|6981.4|6988.9|6982.9|6987.1|6981.1|20
1648561890000|2022-03-29 13:51:30|6988.6|6982.6|6983.6|6977.6|6988.6|6982.6|6983.6|6977.6|6
1648561900000|2022-03-29 13:51:40|6982.1|6976.1|6981.1|6975.1|6982.1|6976.1|6980.9|6974.9|0
1648561910000|2022-03-29 13:51:50|6980.4|6974.4|6971.4|6965.4|6980.4|6974.4|6968.1|6962.1|30
1648561920000|2022-03-29 13:52:00|6976.4|6970.4|6979.1|6973.1|6980.1|6974.1|6975.9|6969.9|21
1648561930000|2022-03-29 13:52:10|6978.6|6972.6|6977.1|6971.1|6979.4|6973.4|6976.6|6970.6|10
1648561940000|2022-03-29 13:52:20|6977.6|6971.6|6981.4|6975.4|6981.4|6975.4|6977.6|6971.6|15
1648561950000|2022-03-29 13:52:30|6981.6|6975.6|6985.9|6979.9|6986.4|6980.4|6979.7|6973.7|7
1648561960000|2022-03-29 13:52:40|6986.1|6980.1|6985.1|6979.1|6986.9|6980.9|6983.4|6977.4|17
1648561970000|2022-03-29 13:52:50|6984.6|6978.6|6985.4|6979.4|6985.9|6979.9|6983.4|6977.4|9
1648561980000|2022-03-29 13:53:00|6985.6|6979.6|6988.9|6982.9|6989.1|6983.1|6985.4|6979.4|22
1648561990000|2022-03-29 13:53:10|6989.1|6983.1|6985.1|6979.1|6989.1|6983.1|6984.6|6978.6|19
1648562000000|2022-03-29 13:53:20|6985.9|6979.9|6985.9|6979.9|6986.6|6980.6|6985.4|6979.4|5
1648562010000|2022-03-29 13:53:30|6985.7|6979.7|6978.4|6972.4|6985.7|6979.7|6978.4|6972.4|6
1648562020000|2022-03-29 13:53:40|6978.1|6972.1|6979.1|6973.1|6979.1|6973.1|6978.1|6972.1|3
1648562030000|2022-03-29 13:53:50|6976.9|6970.9|6974.9|6968.9|6976.9|6970.9|6973.9|6967.9|14
1648562040000|2022-03-29 13:54:00|6975.1|6969.1|6975.4|6969.4|6976.9|6970.9|6975.1|6969.1|15
1648562050000|2022-03-29 13:54:10|6975.2|6969.2|6971.4|6965.4|6975.4|6969.4|6970.5|6964.5|12
1648562060000|2022-03-29 13:54:20|6971.2|6965.2|6972.4|6966.4|6972.9|6966.9|6969.7|6963.7|30
1648562070000|2022-03-29 13:54:30|6972.1|6966.1|6967.6|6961.6|6972.1|6966.1|6967.6|6961.6|16
1648562080000|2022-03-29 13:54:40|6967.4|6961.4|6966.5|6960.5|6968.4|6962.4|6965.5|6959.5|11
1648562090000|2022-03-29 13:54:50|6965.5|6959.5|6966|6960|6968|6962|6965.5|6959.5|11
1648562100000|2022-03-29 13:55:00|6966.3|6960.3|6966.1|6960.1|6968.9|6962.9|6966.1|6960.1|28
1648562110000|2022-03-29 13:55:10|6966.4|6960.4|6968.4|6962.4|6970.4|6964.4|6966.4|6960.4|12
1648562120000|2022-03-29 13:55:20|6968.6|6962.6|6969.6|6963.6|6970.4|6964.4|6968.6|6962.6|6
1648562130000|2022-03-29 13:55:30|6969.4|6963.4|6969.1|6963.1|6969.6|6963.6|6968.9|6962.9|5
1648562140000|2022-03-29 13:55:40|6969.4|6963.4|6977.4|6971.4|6977.8|6971.8|6969.4|6963.4|29
1648562150000|2022-03-29 13:55:50|6978.5|6972.5|6977.6|6971.6|6978.8|6972.8|6977.4|6971.4|20
1648562160000|2022-03-29 13:56:00|6978.6|6972.6|6978.4|6972.4|6978.6|6972.6|6977.6|6971.6|20
1648562170000|2022-03-29 13:56:10|6977.9|6971.9|6979.9|6973.9|6980.6|6974.6|6977.6|6971.6|35
1648562180000|2022-03-29 13:56:20|6979.6|6973.6|6984.6|6978.6|6985.9|6979.9|6979.4|6973.4|28
1648562190000|2022-03-29 13:56:30|6985.4|6979.4|6984.1|6978.1|6985.4|6979.4|6982.1|6976.1|14
1648562200000|2022-03-29 13:56:40|6982.4|6976.4|6980.4|6974.4|6983.6|6977.6|6979.6|6973.6|11
1648562210000|2022-03-29 13:56:50|6980.1|6974.1|6982.4|6976.4|6982.4|6976.4|6979.9|6973.9|4
1648562220000|2022-03-29 13:57:00|6981.4|6975.4|6982.9|6976.9|6982.9|6976.9|6978.4|6972.4|11
1648562230000|2022-03-29 13:57:10|6984.4|6978.4|6982.1|6976.1|6984.4|6978.4|6981.9|6975.9|12
1648562240000|2022-03-29 13:57:20|6981.7|6975.7|6981.4|6975.4|6981.7|6975.7|6980.6|6974.6|1
1648562250000|2022-03-29 13:57:30|6981.6|6975.6|6981.4|6975.4|6981.6|6975.6|6981.4|6975.4|0
1648562260000|2022-03-29 13:57:40|6981.6|6975.6|6981.6|6975.6|6981.6|6975.6|6981.1|6975.1|6
1648562270000|2022-03-29 13:57:50|6981.3|6975.3|6978.9|6972.9|6981.3|6975.3|6978.9|6972.9|19
1648562280000|2022-03-29 13:58:00|6980.9|6974.9|6981.4|6975.4|6981.6|6975.6|6979.6|6973.6|7
1648562290000|2022-03-29 13:58:10|6981.6|6975.6|6981.3|6975.3|6981.8|6975.8|6981.1|6975.1|0
1648562300000|2022-03-29 13:58:20|6981.8|6975.8|6983.8|6977.8|6984.5|6978.5|6981.8|6975.8|1
1648562310000|2022-03-29 13:58:30|6984.6|6978.6|6986.4|6980.4|6986.4|6980.4|6984.1|6978.1|12
1648562320000|2022-03-29 13:58:40|6987.7|6981.7|6992.4|6986.4|6993.4|6987.4|6987.7|6981.7|23
1648562330000|2022-03-29 13:58:50|6992.6|6986.6|6989.9|6983.9|6992.6|6986.6|6989.4|6983.4|19
1648562340000|2022-03-29 13:59:00|6989.6|6983.6|6994.1|6988.1|6997.6|6991.6|6989.6|6983.6|19
1648562350000|2022-03-29 13:59:10|6993.9|6987.9|6997|6991|6997.8|6991.8|6993.9|6987.9|11
1648562360000|2022-03-29 13:59:20|6997.5|6991.5|6999.8|6993.8|6999.8|6993.8|6997.5|6991.5|8
1648562370000|2022-03-29 13:59:30|6999.6|6993.6|6995.6|6989.6|6999.6|6993.6|6995.6|6989.6|10
1648562380000|2022-03-29 13:59:40|6995.1|6989.1|6994.6|6988.6|6996.1|6990.1|6994.6|6988.6|5
1648562390000|2022-03-29 13:59:50|6994.4|6988.4|6999.3|6993.3|6999.3|6993.3|6993.8|6987.8|5
1648562400000|2022-03-29 14:00:00|6997.9|6991.9|6995.5|6989.5|6997.9|6991.9|6993.6|6987.6|41
1648562410000|2022-03-29 14:00:10|6995|6989|6996.1|6990.1|6996.8|6990.8|6995|6989|7
1648562420000|2022-03-29 14:00:20|6996.3|6990.3|6995.3|6989.3|6996.5|6990.5|6995.3|6989.3|1
1648562430000|2022-03-29 14:00:30|6995.6|6989.6|6992.7|6986.7|6996.5|6990.5|6992.7|6986.7|30
1648562440000|2022-03-29 14:00:40|6994.9|6988.9|6998.4|6992.4|6998.4|6992.4|6993.9|6987.9|21
1648562450000|2022-03-29 14:00:50|6995.9|6989.9|6991.8|6985.8|6995.9|6989.9|6991.8|6985.8|12
1648562460000|2022-03-29 14:01:00|6991.3|6985.3|6985|6979|6991.3|6985.3|6985|6979|6
1648562470000|2022-03-29 14:01:10|6984.6|6978.6|6983.3|6977.3|6984.6|6978.6|6981.3|6975.3|11
1648562480000|2022-03-29 14:01:20|6984|6978|6984.8|6978.8|6985.5|6979.5|6984|6978|7
1648562490000|2022-03-29 14:01:30|6985|6979|6985.5|6979.5|6985.5|6979.5|6985|6979|1
1648562500000|2022-03-29 14:01:40|6985.8|6979.8|6987.5|6981.5|6987.5|6981.5|6985.8|6979.8|5
1648562510000|2022-03-29 14:01:50|6988.3|6982.3|6990.8|6984.8|6990.8|6984.8|6986.8|6980.8|7
1648562520000|2022-03-29 14:02:00|6990|6984|6990.3|6984.3|6990.3|6984.3|6988.8|6982.8|18
1648562530000|2022-03-29 14:02:10|6989.8|6983.8|6989.1|6983.1|6989.8|6983.8|6989.1|6983.1|13
1648562540000|2022-03-29 14:02:20|6991.8|6985.8|6992.6|6986.6|6992.6|6986.6|6991.8|6985.8|4
1648562550000|2022-03-29 14:02:30|6992.8|6986.8|6990.8|6984.8|6994.8|6988.8|6990.8|6984.8|12
1648562560000|2022-03-29 14:02:40|6994.1|6988.1|6992.3|6986.3|6994.1|6988.1|6990.8|6984.8|18
1648562570000|2022-03-29 14:02:50|6994|6988|6992.8|6986.8|6994|6988|6991.6|6985.6|11
1648562580000|2022-03-29 14:03:00|6993.3|6987.3|6993.8|6987.8|6995.3|6989.3|6993.3|6987.3|15
1648562590000|2022-03-29 14:03:10|6993.5|6987.5|6995.5|6989.5|6995.5|6989.5|6993.5|6987.5|1
1648562600000|2022-03-29 14:03:20|6994.8|6988.8|6996.3|6990.3|6996.3|6990.3|6994.8|6988.8|3
1648562610000|2022-03-29 14:03:30|6995.2|6989.2|6996.2|6990.2|6997|6991|6995.2|6989.2|2
1648562620000|2022-03-29 14:03:40|6996.8|6990.8|6998.5|6992.5|6999.8|6993.8|6996.5|6990.5|7
1648562630000|2022-03-29 14:03:50|6999.3|6993.3|6998.3|6992.3|6999.3|6993.3|6997.8|6991.8|7
1648562640000|2022-03-29 14:04:00|6997.8|6991.8|6985.9|6979.9|6998.5|6992.5|6985.9|6979.9|18
1648562650000|2022-03-29 14:04:10|6985.7|6979.7|6985.9|6979.9|6985.9|6979.9|6985.2|6979.2|8
1648562660000|2022-03-29 14:04:20|6986.2|6980.2|6988.9|6982.9|6988.9|6982.9|6985.5|6979.5|11
1648562670000|2022-03-29 14:04:30|6988.7|6982.7|6988.4|6982.4|6988.9|6982.9|6986.4|6980.4|8
1648562680000|2022-03-29 14:04:40|6988.9|6982.9|6988.1|6982.1|6989.9|6983.9|6987.4|6981.4|6
1648562690000|2022-03-29 14:04:50|6987.9|6981.9|6981.6|6975.6|6987.9|6981.9|6981.1|6975.1|20
1648562700000|2022-03-29 14:05:00|6981.4|6975.4|6983.4|6977.4|6983.4|6977.4|6979.4|6973.4|25
1648562710000|2022-03-29 14:05:10|6983.2|6977.2|6979.5|6973.5|6983.2|6977.2|6979.5|6973.5|3
1648562720000|2022-03-29 14:05:20|6979.9|6973.9|6978.4|6972.4|6979.9|6973.9|6972.2|6966.2|23
1648562730000|2022-03-29 14:05:30|6979.4|6973.4|6978.3|6972.3|6979.4|6973.4|6975.7|6969.7|32
1648562740000|2022-03-29 14:05:40|6977|6971|6979|6973|6979|6973|6975.3|6969.3|10
1648562750000|2022-03-29 14:05:50|6979.3|6973.3|6977.3|6971.3|6979.3|6973.3|6977.3|6971.3|11
1648562760000|2022-03-29 14:06:00|6978.3|6972.3|6978.4|6972.4|6979.3|6973.3|6975.9|6969.9|27
1648562770000|2022-03-29 14:06:10|6978.2|6972.2|6978.7|6972.7|6978.7|6972.7|6975.7|6969.7|51
1648562780000|2022-03-29 14:06:20|6979.4|6973.4|6978.6|6972.6|6979.7|6973.7|6977.4|6971.4|13
1648562790000|2022-03-29 14:06:30|6978.4|6972.4|6974.6|6968.6|6978.4|6972.4|6974.1|6968.1|10
1648562800000|2022-03-29 14:06:40|6975.4|6969.4|6976.3|6970.3|6977.4|6971.4|6975.4|6969.4|9
1648562810000|2022-03-29 14:06:50|6976.1|6970.1|6976.6|6970.6|6976.6|6970.6|6974.3|6968.3|13
1648562820000|2022-03-29 14:07:00|6976.1|6970.1|6968.9|6962.9|6976.3|6970.3|6968.9|6962.9|19
1648562830000|2022-03-29 14:07:10|6969.1|6963.1|6971.5|6965.5|6971.5|6965.5|6968.9|6962.9|30
1648562840000|2022-03-29 14:07:20|6971.2|6965.2|6971.5|6965.5|6972.2|6966.2|6971.2|6965.2|1
1648562850000|2022-03-29 14:07:30|6971.7|6965.7|6974.3|6968.3|6974.7|6968.7|6971.7|6965.7|11
1648562860000|2022-03-29 14:07:40|6974.5|6968.5|6971.3|6965.3|6974.5|6968.5|6970.6|6964.6|25
1648562870000|2022-03-29 14:07:50|6971.1|6965.1|6963.1|6957.1|6971.1|6965.1|6963.1|6957.1|36
1648562880000|2022-03-29 14:08:00|6964.6|6958.6|6963.9|6957.9|6965.3|6959.3|6963.6|6957.6|20
1648562890000|2022-03-29 14:08:10|6963.3|6957.3|6965.8|6959.8|6966.1|6960.1|6962.8|6956.8|17
1648562900000|2022-03-29 14:08:20|6966.1|6960.1|6966.8|6960.8|6967.6|6961.6|6966.1|6960.1|9
1648562910000|2022-03-29 14:08:30|6966.6|6960.6|6966.1|6960.1|6966.6|6960.6|6965.6|6959.6|1
1648562920000|2022-03-29 14:08:40|6966.3|6960.3|6969.1|6963.1|6969.1|6963.1|6966.3|6960.3|6
1648562930000|2022-03-29 14:08:50|6968.8|6962.8|6967.1|6961.1|6968.8|6962.8|6967.1|6961.1|1
1648562940000|2022-03-29 14:09:00|6966.6|6960.6|6967.8|6961.8|6968.1|6962.1|6966.6|6960.6|4
1648562950000|2022-03-29 14:09:10|6967.6|6961.6|6967.2|6961.2|6969.6|6963.6|6966.4|6960.4|15
1648562960000|2022-03-29 14:09:20|6967.7|6961.7|6967.9|6961.9|6968.2|6962.2|6967.2|6961.2|4
1648562970000|2022-03-29 14:09:30|6968.2|6962.2|6969.2|6963.2|6970.4|6964.4|6968.2|6962.2|10
1648562980000|2022-03-29 14:09:40|6969.4|6963.4|6968.4|6962.4|6969.4|6963.4|6968.2|6962.2|0
1648562990000|2022-03-29 14:09:50|6968.5|6962.5|6968.7|6962.7|6968.7|6962.7|6968.2|6962.2|0
1648563000000|2022-03-29 14:10:00|6968.2|6962.2|6967.7|6961.7|6968.2|6962.2|6965.7|6959.7|9
1648563010000|2022-03-29 14:10:10|6968.2|6962.2|6965.9|6959.9|6968.2|6962.2|6965.7|6959.7|8
1648563020000|2022-03-29 14:10:20|6966.2|6960.2|6965.7|6959.7|6966.4|6960.4|6965.7|6959.7|3
1648563030000|2022-03-29 14:10:30|6964.2|6958.2|6962.1|6956.1|6964.2|6958.2|6961.8|6955.8|33
1648563040000|2022-03-29 14:10:40|6962.3|6956.3|6962.5|6956.5|6962.6|6956.6|6960.8|6954.8|20
1648563050000|2022-03-29 14:10:50|6962.8|6956.8|6965.7|6959.7|6966.5|6960.5|6962.8|6956.8|9
1648563060000|2022-03-29 14:11:00|6966.5|6960.5|6968.5|6962.5|6970|6964|6966.5|6960.5|10
1648563070000|2022-03-29 14:11:10|6968.8|6962.8|6972.2|6966.2|6972.2|6966.2|6968.3|6962.3|15
1648563080000|2022-03-29 14:11:20|6973.8|6967.8|6974.2|6968.2|6974.7|6968.7|6973.3|6967.3|11
1648563090000|2022-03-29 14:11:30|6973.9|6967.9|6977.4|6971.4|6978.2|6972.2|6973.7|6967.7|26
1648563100000|2022-03-29 14:11:40|6975.4|6969.4|6977.2|6971.2|6978|6972|6974.4|6968.4|22
1648563110000|2022-03-29 14:11:50|6977.7|6971.7|6984.4|6978.4|6984.4|6978.4|6977.7|6971.7|24
1648563120000|2022-03-29 14:12:00|6984|6978|6984.2|6978.2|6984.7|6978.7|6983.4|6977.4|25
1648563130000|2022-03-29 14:12:10|6984.4|6978.4|6983.5|6977.5|6984.7|6978.7|6983.3|6977.3|23
1648563140000|2022-03-29 14:12:20|6983.3|6977.3|6979.2|6973.2|6986.6|6980.6|6979.2|6973.2|17
1648563150000|2022-03-29 14:12:30|6979.4|6973.4|6979.7|6973.7|6982.4|6976.4|6978.9|6972.9|12
1648563160000|2022-03-29 14:12:40|6979.4|6973.4|6979.4|6973.4|6981.7|6975.7|6979.4|6973.4|11
1648563170000|2022-03-29 14:12:50|6979.9|6973.9|6980.4|6974.4|6981.4|6975.4|6979.9|6973.9|6
1648563180000|2022-03-29 14:13:00|6980|6974|6978.9|6972.9|6980|6974|6975.7|6969.7|45
1648563190000|2022-03-29 14:13:10|6978.4|6972.4|6975.8|6969.8|6980.2|6974.2|6975.2|6969.2|11
1648563200000|2022-03-29 14:13:20|6977.2|6971.2|6975.3|6969.3|6977.2|6971.2|6973.9|6967.9|12
1648563210000|2022-03-29 14:13:30|6975.6|6969.6|6974.8|6968.8|6975.6|6969.6|6973.3|6967.3|11
1648563220000|2022-03-29 14:13:40|6975.1|6969.1|6973.3|6967.3|6975.3|6969.3|6973.3|6967.3|10
1648563230000|2022-03-29 14:13:50|6972.3|6966.3|6972.4|6966.4|6972.9|6966.9|6970.6|6964.6|11
1648563240000|2022-03-29 14:14:00|6972.2|6966.2|6972.4|6966.4|6973|6967|6969.9|6963.9|8
1648563250000|2022-03-29 14:14:10|6971.9|6965.9|6972.4|6966.4|6973.3|6967.3|6971.9|6965.9|1
1648563260000|2022-03-29 14:14:20|6972.9|6966.9|6975.4|6969.4|6975.4|6969.4|6972.6|6966.6|11
1648563270000|2022-03-29 14:14:30|6975.6|6969.6|6974.3|6968.3|6975.9|6969.9|6973.6|6967.6|4
1648563280000|2022-03-29 14:14:40|6974.9|6968.9|6979.1|6973.1|6979.6|6973.6|6974.6|6968.6|12
1648563290000|2022-03-29 14:14:50|6979.3|6973.3|6981.6|6975.6|6981.6|6975.6|6979.3|6973.3|6
1648563300000|2022-03-29 14:15:00|6981.8|6975.8|6983.7|6977.7|6983.7|6977.7|6981.1|6975.1|17
1648563310000|2022-03-29 14:15:10|6983.5|6977.5|6986.4|6980.4|6986.4|6980.4|6983.5|6977.5|3
1648563320000|2022-03-29 14:15:20|6986.9|6980.9|6990.1|6984.1|6991.2|6985.2|6986.9|6980.9|13
1648563330000|2022-03-29 14:15:30|6989.7|6983.7|6988.3|6982.3|6989.7|6983.7|6988.1|6982.1|10
1648563340000|2022-03-29 14:15:40|6987.8|6981.8|6989.3|6983.3|6989.3|6983.3|6987.8|6981.8|20
1648563350000|2022-03-29 14:15:50|6988.8|6982.8|6990.5|6984.5|6993|6987|6988.3|6982.3|25
1648563360000|2022-03-29 14:16:00|6990.3|6984.3|6992.8|6986.8|6993.8|6987.8|6989.8|6983.8|21
1648563370000|2022-03-29 14:16:10|6993|6987|6991|6985|6994.5|6988.5|6990.5|6984.5|15
1648563380000|2022-03-29 14:16:20|6991.3|6985.3|7002.3|6996.3|7002.3|6996.3|6991.3|6985.3|22
1648563390000|2022-03-29 14:16:30|7002|6996|7000.3|6994.3|7002|6996|6999.3|6993.3|7
1648563400000|2022-03-29 14:16:40|7000|6994|7002|6996|7002.8|6996.8|6999.3|6993.3|21
1648563410000|2022-03-29 14:16:50|7002.2|6996.2|7001.5|6995.5|7002.5|6996.5|7001|6995|11
1648563420000|2022-03-29 14:17:00|7001.3|6995.3|7001.3|6995.3|7001.5|6995.5|7000.3|6994.3|3
1648563430000|2022-03-29 14:17:10|7001.5|6995.5|7007.2|7001.2|7011|7005|7001.5|6995.5|31
1648563440000|2022-03-29 14:17:20|7007.8|7001.8|7004.8|6998.8|7008.5|7002.5|7004.3|6998.3|5
1648563450000|2022-03-29 14:17:30|7003.8|6997.8|7012.9|7006.9|7015.6|7009.6|6999.6|6993.6|50
1648563460000|2022-03-29 14:17:40|7012.7|7006.7|7017.2|7011.2|7021.4|7015.4|7011.6|7005.6|22
1648563470000|2022-03-29 14:17:50|7018.6|7012.6|7023.4|7017.4|7025.4|7019.4|7018.6|7012.6|25
1648563480000|2022-03-29 14:18:00|7023.9|7017.9|7028.7|7022.7|7029.9|7023.9|7023.9|7017.9|21
1648563490000|2022-03-29 14:18:10|7028.9|7022.9|7026.8|7020.8|7030.2|7024.2|7025.1|7019.1|27
1648563500000|2022-03-29 14:18:20|7027.1|7021.1|7030.4|7024.4|7034.7|7028.7|7026.8|7020.8|32
1648563510000|2022-03-29 14:18:30|7030.9|7024.9|7029.4|7023.4|7031.2|7025.2|7027.7|7021.7|7
1648563520000|2022-03-29 14:18:40|7029.2|7023.2|7026.4|7020.4|7029.2|7023.2|7026.4|7020.4|16
1648563530000|2022-03-29 14:18:50|7025.9|7019.9|7019.7|7013.7|7027.4|7021.4|7019.7|7013.7|28
1648563540000|2022-03-29 14:19:00|7016.4|7010.4|7016|7010|7017.7|7011.7|7016|7010|8
1648563550000|2022-03-29 14:19:10|7016.7|7010.7|7012.2|7006.2|7019|7013|7012.2|7006.2|14
1648563560000|2022-03-29 14:19:20|7011.7|7005.7|7008.7|7002.7|7012.7|7006.7|7007.7|7001.7|2
1648563570000|2022-03-29 14:19:30|7010.4|7004.4|7010.7|7004.7|7014.4|7008.4|7010.4|7004.4|8
1648563580000|2022-03-29 14:19:40|7011.2|7005.2|7019.3|7013.3|7019.3|7013.3|7011.2|7005.2|43
1648563590000|2022-03-29 14:19:50|7019.5|7013.5|7027.3|7021.3|7027.5|7021.5|7019.5|7013.5|10
1648563600000|2022-03-29 14:20:00|7027.5|7021.5|7026.5|7020.5|7027.5|7021.5|7025.8|7019.8|13
1648563610000|2022-03-29 14:20:10|7027|7021|7023.8|7017.8|7028|7022|7023.5|7017.5|20
1648563620000|2022-03-29 14:20:20|7023.3|7017.3|7026.8|7020.8|7027|7021|7021.8|7015.8|12
1648563630000|2022-03-29 14:20:30|7025.5|7019.5|7031.2|7025.2|7033.2|7027.2|7025.5|7019.5|16
1648563640000|2022-03-29 14:20:40|7031.5|7025.5|7044.8|7038.8|7044.8|7038.8|7030.5|7024.5|47
1648563650000|2022-03-29 14:20:50|7045.6|7039.6|7046.5|7040.5|7047.8|7041.8|7045.4|7039.4|17
1648563660000|2022-03-29 14:21:00|7046.1|7040.1|7045.8|7039.8|7047.6|7041.6|7044.3|7038.3|19
1648563670000|2022-03-29 14:21:10|7046.1|7040.1|7047|7041|7047|7041|7046.1|7040.1|0
1648563680000|2022-03-29 14:21:20|7046.3|7040.3|7044.8|7038.8|7046.8|7040.8|7043.3|7037.3|31
1648563690000|2022-03-29 14:21:30|7045|7039|7044.5|7038.5|7047.5|7041.5|7044.5|7038.5|8
1648563700000|2022-03-29 14:21:40|7043.5|7037.5|7048.2|7042.2|7048.2|7042.2|7043.5|7037.5|11
1648563710000|2022-03-29 14:21:50|7048|7042|7052|7046|7052|7046|7046|7040|43
1648563720000|2022-03-29 14:22:00|7050.7|7044.7|7053.9|7047.9|7055.2|7049.2|7049.2|7043.2|31
1648563730000|2022-03-29 14:22:10|7053.6|7047.6|7047.2|7041.2|7054.2|7048.2|7044.7|7038.7|13
1648563740000|2022-03-29 14:22:20|7046.9|7040.9|7048.4|7042.4|7049.4|7043.4|7045.4|7039.4|23
1648563750000|2022-03-29 14:22:30|7048.6|7042.6|7045.3|7039.3|7048.6|7042.6|7045.3|7039.3|8
1648563760000|2022-03-29 14:22:40|7044.1|7038.1|7045.6|7039.6|7047.3|7041.3|7044.1|7038.1|15
1648563770000|2022-03-29 14:22:50|7044.8|7038.8|7043.5|7037.5|7045.3|7039.3|7043.5|7037.5|12
1648563780000|2022-03-29 14:23:00|7043|7037|7038.8|7032.8|7044.5|7038.5|7037.8|7031.8|42
1648563790000|2022-03-29 14:23:10|7037.7|7031.7|7040|7034|7040.2|7034.2|7036.7|7030.7|23
1648563800000|2022-03-29 14:23:20|7039.2|7033.2|7039.5|7033.5|7041.7|7035.7|7039.2|7033.2|9
1648563810000|2022-03-29 14:23:30|7040|7034|7040|7034|7040.8|7034.8|7039.7|7033.7|4
1648563820000|2022-03-29 14:23:40|7040.5|7034.5|7040.5|7034.5|7041.5|7035.5|7039.3|7033.3|13
1648563830000|2022-03-29 14:23:50|7040.2|7034.2|7040|7034|7040.2|7034.2|7039|7033|5
1648563840000|2022-03-29 14:24:00|7039.7|7033.7|7039|7033|7040|7034|7038|7032|12
1648563850000|2022-03-29 14:24:10|7038.2|7032.2|7040.6|7034.6|7040.8|7034.8|7038.2|7032.2|11
1648563860000|2022-03-29 14:24:20|7040.3|7034.3|7041.8|7035.8|7041.8|7035.8|7039.3|7033.3|9
1648563870000|2022-03-29 14:24:30|7041.5|7035.5|7042.3|7036.3|7042.3|7036.3|7039.8|7033.8|23
1648563880000|2022-03-29 14:24:40|7043.4|7037.4|7051.1|7045.1|7051.1|7045.1|7043.1|7037.1|52
1648563890000|2022-03-29 14:24:50|7050.1|7044.1|7048.3|7042.3|7050.1|7044.1|7046.3|7040.3|10
1648563900000|2022-03-29 14:25:00|7048.1|7042.1|7042.8|7036.8|7048.1|7042.1|7042.8|7036.8|5
1648563910000|2022-03-29 14:25:10|7043.2|7037.2|7040.5|7034.5|7043.8|7037.8|7040.5|7034.5|6
1648563920000|2022-03-29 14:25:20|7039.7|7033.7|7037.2|7031.2|7040.5|7034.5|7037.2|7031.2|5
1648563930000|2022-03-29 14:25:30|7036.7|7030.7|7038.5|7032.5|7038.5|7032.5|7036.2|7030.2|9
1648563940000|2022-03-29 14:25:40|7038.7|7032.7|7038|7032|7039.2|7033.2|7037.2|7031.2|7
1648563950000|2022-03-29 14:25:50|7039|7033|7037.5|7031.5|7039|7033|7037|7031|4
1648563960000|2022-03-29 14:26:00|7037|7031|7037.2|7031.2|7039|7033|7037|7031|19
1648563970000|2022-03-29 14:26:10|7037|7031|7039|7033|7039|7033|7037|7031|2
1648563980000|2022-03-29 14:26:20|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|3
1648563990000|2022-03-29 14:26:30|7039.5|7033.5|7037.8|7031.8|7040.6|7034.6|7037.8|7031.8|206
1648564000000|2022-03-29 14:26:40|7038.7|7032.7|7036.5|7030.5|7039|7033|7036|7030|12
1648564010000|2022-03-29 14:26:50|7032.8|7026.8|7030.6|7024.6|7033.3|7027.3|7030.6|7024.6|4
1648564020000|2022-03-29 14:27:00|7030.3|7024.3|7030.6|7024.6|7032.1|7026.1|7030.1|7024.1|9
1648564030000|2022-03-29 14:27:10|7029.4|7023.4|7031.6|7025.6|7032.8|7026.8|7028.1|7022.1|15
1648564040000|2022-03-29 14:27:20|7031.8|7025.8|7033.3|7027.3|7034.6|7028.6|7031.3|7025.3|19
1648564050000|2022-03-29 14:27:30|7033.1|7027.1|7031.1|7025.1|7034.1|7028.1|7030.6|7024.6|6
1648564060000|2022-03-29 14:27:40|7030.6|7024.6|7035.1|7029.1|7035.1|7029.1|7029.6|7023.6|7
1648564070000|2022-03-29 14:27:50|7035.3|7029.3|7035.3|7029.3|7036.1|7030.1|7034.3|7028.3|7
1648564080000|2022-03-29 14:28:00|7035.1|7029.1|7047|7041|7047|7041|7034.6|7028.6|11
1648564090000|2022-03-29 14:28:10|7047.2|7041.2|7042.2|7036.2|7047.2|7041.2|7042|7036|15
1648564100000|2022-03-29 14:28:20|7042.8|7036.8|7043.5|7037.5|7044.5|7038.5|7042.8|7036.8|4
1648564110000|2022-03-29 14:28:30|7043.8|7037.8|7043|7037|7044.5|7038.5|7043|7037|5
1648564120000|2022-03-29 14:28:40|7042.8|7036.8|7033.9|7027.9|7042.8|7036.8|7032.8|7026.8|34
1648564130000|2022-03-29 14:28:50|7033.6|7027.6|7034.7|7028.7|7034.7|7028.7|7033.4|7027.4|2
1648564140000|2022-03-29 14:29:00|7034.2|7028.2|7035.2|7029.2|7036.4|7030.4|7033.9|7027.9|13
1648564150000|2022-03-29 14:29:10|7035.8|7029.8|7038.9|7032.9|7038.9|7032.9|7035.7|7029.7|15
1648564160000|2022-03-29 14:29:20|7036.9|7030.9|7043.3|7037.3|7043.3|7037.3|7036.6|7030.6|23
1648564170000|2022-03-29 14:29:30|7043.8|7037.8|7043|7037|7045.3|7039.3|7043|7037|8
1648564180000|2022-03-29 14:29:40|7042.8|7036.8|7044|7038|7044|7038|7041.5|7035.5|6
1648564190000|2022-03-29 14:29:50|7045.3|7039.3|7045.8|7039.8|7045.8|7039.8|7045|7039|3
1648564200000|2022-03-29 14:30:00|7045.5|7039.5|7042.5|7036.5|7046.3|7040.3|7042.5|7036.5|12
1648564210000|2022-03-29 14:30:10|7042.8|7036.8|7042.3|7036.3|7042.8|7036.8|7042.3|7036.3|1
1648564220000|2022-03-29 14:30:20|7042.5|7036.5|7041.8|7035.8|7042.5|7036.5|7041.3|7035.3|10
1648564230000|2022-03-29 14:30:30|7042|7036|7046.5|7040.5|7047|7041|7042|7036|16
1648564240000|2022-03-29 14:30:40|7046.3|7040.3|7047|7041|7047|7041|7045.8|7039.8|0
1648564250000|2022-03-29 14:30:50|7046.8|7040.8|7042|7036|7046.8|7040.8|7041.8|7035.8|25
1648564260000|2022-03-29 14:31:00|7041.8|7035.8|7043.3|7037.3|7043.3|7037.3|7041.5|7035.5|12
1648564270000|2022-03-29 14:31:10|7043.7|7037.7|7042.7|7036.7|7043.7|7037.7|7041.7|7035.7|10
1648564280000|2022-03-29 14:31:20|7042.9|7036.9|7044|7038|7044|7038|7042.7|7036.7|1
1648564290000|2022-03-29 14:31:30|7043.2|7037.2|7032.8|7026.8|7043.5|7037.5|7032.5|7026.5|15
1648564300000|2022-03-29 14:31:40|7031|7025|7031.8|7025.8|7033.3|7027.3|7030.8|7024.8|23
1648564310000|2022-03-29 14:31:50|7032.6|7026.6|7036.1|7030.1|7036.6|7030.6|7032.6|7026.6|15
1648564320000|2022-03-29 14:32:00|7035.9|7029.9|7033.5|7027.5|7039.6|7033.6|7033.5|7027.5|46
1648564330000|2022-03-29 14:32:10|7031.5|7025.5|7031|7025|7031.5|7025.5|7030.5|7024.5|37
1648564340000|2022-03-29 14:32:20|7031.3|7025.3|7033.5|7027.5|7033.5|7027.5|7031.3|7025.3|10
1648564350000|2022-03-29 14:32:30|7033|7027|7030.8|7024.8|7033.5|7027.5|7030.3|7024.3|27
1648564360000|2022-03-29 14:32:40|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|12
1648564370000|2022-03-29 14:32:50|7030|7024|7029.5|7023.5|7030|7024|7029.3|7023.3|4
1648564380000|2022-03-29 14:33:00|7030.5|7024.5|7030.8|7024.8|7030.8|7024.8|7029.8|7023.8|15
1648564390000|2022-03-29 14:33:10|7030.3|7024.3|7040.7|7034.7|7041.2|7035.2|7030.3|7024.3|39
1648564400000|2022-03-29 14:33:20|7040.5|7034.5|7046|7040|7046|7040|7040.5|7034.5|8
1648564410000|2022-03-29 14:33:30|7045.5|7039.5|7043.2|7037.2|7046.5|7040.5|7043.2|7037.2|4
1648564420000|2022-03-29 14:33:40|7042.7|7036.7|7044.2|7038.2|7044.2|7038.2|7042.5|7036.5|6
1648564430000|2022-03-29 14:33:50|7044.7|7038.7|7045|7039|7045|7039|7044.5|7038.5|0
1648564440000|2022-03-29 14:34:00|7044.7|7038.7|7046.9|7040.9|7048.4|7042.4|7044.7|7038.7|11
1648564450000|2022-03-29 14:34:10|7045.9|7039.9|7048|7042|7048|7042|7045.9|7039.9|7
1648564460000|2022-03-29 14:34:20|7047.7|7041.7|7051.4|7045.4|7051.9|7045.9|7047.7|7041.7|17
1648564470000|2022-03-29 14:34:30|7051.7|7045.7|7052.4|7046.4|7053.4|7047.4|7049.9|7043.9|18
1648564480000|2022-03-29 14:34:40|7052.9|7046.9|7054.4|7048.4|7054.4|7048.4|7052.7|7046.7|24
1648564490000|2022-03-29 14:34:50|7054.2|7048.2|7053.4|7047.4|7054.2|7048.2|7051.7|7045.7|12
1648564500000|2022-03-29 14:35:00|7053.2|7047.2|7052.7|7046.7|7053.2|7047.2|7052.7|7046.7|7
1648564510000|2022-03-29 14:35:10|7052.9|7046.9|7054.4|7048.4|7055.4|7049.4|7050.9|7044.9|35
1648564520000|2022-03-29 14:35:20|7054.6|7048.6|7062.7|7056.7|7062.9|7056.9|7053.5|7047.5|59
1648564530000|2022-03-29 14:35:30|7067.4|7061.4|7069.1|7063.1|7070.1|7064.1|7067.4|7061.4|47
1648564540000|2022-03-29 14:35:40|7071.5|7065.5|7071.9|7065.9|7074.3|7068.3|7071.3|7065.3|43
1648564550000|2022-03-29 14:35:50|7071.6|7065.6|7065.2|7059.2|7071.6|7065.6|7065.2|7059.2|18
1648564560000|2022-03-29 14:36:00|7065.9|7059.9|7066.4|7060.4|7066.8|7060.8|7064.2|7058.2|18
1648564570000|2022-03-29 14:36:10|7065.4|7059.4|7064.4|7058.4|7065.4|7059.4|7064.4|7058.4|10
1648564580000|2022-03-29 14:36:20|7062.6|7056.6|7062.1|7056.1|7062.9|7056.9|7061.4|7055.4|19
1648564590000|2022-03-29 14:36:30|7061.9|7055.9|7063.4|7057.4|7063.4|7057.4|7061.9|7055.9|11
1648564600000|2022-03-29 14:36:40|7062.4|7056.4|7060.9|7054.9|7062.4|7056.4|7059.1|7053.1|9
1648564610000|2022-03-29 14:36:50|7060.6|7054.6|7060.4|7054.4|7060.6|7054.6|7058.1|7052.1|6
1648564620000|2022-03-29 14:37:00|7059.9|7053.9|7058.4|7052.4|7059.9|7053.9|7056.9|7050.9|9
1648564630000|2022-03-29 14:37:10|7058.6|7052.6|7057.4|7051.4|7058.6|7052.6|7057.4|7051.4|3
1648564640000|2022-03-29 14:37:20|7057.1|7051.1|7057.4|7051.4|7057.6|7051.6|7055.9|7049.9|2
1648564650000|2022-03-29 14:37:30|7057.6|7051.6|7058.1|7052.1|7058.1|7052.1|7057.6|7051.6|1
1648564660000|2022-03-29 14:37:40|7058.4|7052.4|7061.1|7055.1|7061.1|7055.1|7058.2|7052.2|5
1648564670000|2022-03-29 14:37:50|7059.4|7053.4|7059.4|7053.4|7059.4|7053.4|7058.9|7052.9|6
1648564680000|2022-03-29 14:38:00|7059.2|7053.2|7056.2|7050.2|7059.2|7053.2|7056.2|7050.2|9
1648564690000|2022-03-29 14:38:10|7055.4|7049.4|7056|7050|7056|7050|7053.2|7047.2|23
1648564700000|2022-03-29 14:38:20|7056.8|7050.8|7053.9|7047.9|7060.8|7054.8|7052.4|7046.4|28
1648564710000|2022-03-29 14:38:30|7053.6|7047.6|7069.7|7063.7|7070.4|7064.4|7052.9|7046.9|13
1648564720000|2022-03-29 14:38:40|7070.2|7064.2|7064.4|7058.4|7070.4|7064.4|7063.7|7057.7|11
1648564730000|2022-03-29 14:38:50|7064.1|7058.1|7066.1|7060.1|7066.1|7060.1|7064.1|7058.1|13
1648564740000|2022-03-29 14:39:00|7065.2|7059.2|7062.6|7056.6|7065.2|7059.2|7062.4|7056.4|6
1648564750000|2022-03-29 14:39:10|7062.9|7056.9|7060.2|7054.2|7064.7|7058.7|7059|7053|13
1648564760000|2022-03-29 14:39:20|7059.9|7053.9|7058.2|7052.2|7060.7|7054.7|7056.4|7050.4|12
1648564770000|2022-03-29 14:39:30|7057.9|7051.9|7058.4|7052.4|7060.1|7054.1|7057.9|7051.9|14
1648564780000|2022-03-29 14:39:40|7058.8|7052.8|7058.7|7052.7|7062.6|7056.6|7058.7|7052.7|16
1648564790000|2022-03-29 14:39:50|7058.4|7052.4|7059.1|7053.1|7059.6|7053.6|7058.4|7052.4|8
1648564800000|2022-03-29 14:40:00|7058.8|7052.8|7057.1|7051.1|7060.8|7054.8|7057.1|7051.1|20
1648564810000|2022-03-29 14:40:10|7056.6|7050.6|7056.8|7050.8|7058|7052|7056.6|7050.6|14
1648564820000|2022-03-29 14:40:20|7058|7052|7058.5|7052.5|7058.8|7052.8|7057.5|7051.5|4
1648564830000|2022-03-29 14:40:30|7058.8|7052.8|7057|7051|7059|7053|7057|7051|14
1648564840000|2022-03-29 14:40:40|7058.5|7052.5|7058.8|7052.8|7059.8|7053.8|7058.3|7052.3|8
1648564850000|2022-03-29 14:40:50|7058.2|7052.2|7059.9|7053.9|7059.9|7053.9|7058.2|7052.2|4
1648564860000|2022-03-29 14:41:00|7060.2|7054.2|7060.1|7054.1|7061.2|7055.2|7056.2|7050.2|16
1648564870000|2022-03-29 14:41:10|7060.4|7054.4|7058.7|7052.7|7060.9|7054.9|7057.2|7051.2|2
1648564880000|2022-03-29 14:41:20|7060.9|7054.9|7057.6|7051.6|7060.9|7054.9|7056.7|7050.7|9
1648564890000|2022-03-29 14:41:30|7057.9|7051.9|7056.8|7050.8|7058.3|7052.3|7056.8|7050.8|10
1648564900000|2022-03-29 14:41:40|7058.3|7052.3|7060|7054|7060|7054|7057.5|7051.5|6
1648564910000|2022-03-29 14:41:50|7059.5|7053.5|7061.2|7055.2|7062|7056|7059.5|7053.5|27
1648564920000|2022-03-29 14:42:00|7061.4|7055.4|7078.8|7072.8|7078.8|7072.8|7060.5|7054.5|15
1648564930000|2022-03-29 14:42:10|7079|7073|7082.5|7076.5|7082.7|7076.7|7078|7072|23
1648564940000|2022-03-29 14:42:20|7081.7|7075.7|7087.4|7081.4|7087.9|7081.9|7080.5|7074.5|27
1648564950000|2022-03-29 14:42:30|7086.7|7080.7|7084.2|7078.2|7088.2|7082.2|7083.7|7077.7|36
1648564960000|2022-03-29 14:42:40|7083.9|7077.9|7080.2|7074.2|7084.4|7078.4|7080.2|7074.2|8
1648564970000|2022-03-29 14:42:50|7080.7|7074.7|7083.9|7077.9|7084.7|7078.7|7080.7|7074.7|15
1648564980000|2022-03-29 14:43:00|7082.8|7076.8|7080.7|7074.7|7082.8|7076.8|7078.2|7072.2|25
1648564990000|2022-03-29 14:43:10|7079.9|7073.9|7079.7|7073.7|7081.6|7075.6|7077.9|7071.9|10
1648565000000|2022-03-29 14:43:20|7079.4|7073.4|7079.7|7073.7|7083.9|7077.9|7079.2|7073.2|26
1648565010000|2022-03-29 14:43:30|7079.4|7073.4|7079.8|7073.8|7080|7074|7077.2|7071.2|24
1648565020000|2022-03-29 14:43:40|7079.5|7073.5|7076.3|7070.3|7079.5|7073.5|7073.8|7067.8|20
1648565030000|2022-03-29 14:43:50|7077.5|7071.5|7083.5|7077.5|7083.5|7077.5|7077.3|7071.3|13
1648565040000|2022-03-29 14:44:00|7083.8|7077.8|7084.5|7078.5|7086|7080|7083.8|7077.8|35
1648565050000|2022-03-29 14:44:10|7084.3|7078.3|7086|7080|7086.8|7080.8|7084.3|7078.3|11
1648565060000|2022-03-29 14:44:20|7085.8|7079.8|7076.3|7070.3|7085.8|7079.8|7075.3|7069.3|71
1648565070000|2022-03-29 14:44:30|7076.4|7070.4|7079.7|7073.7|7081.2|7075.2|7076.4|7070.4|59
1648565080000|2022-03-29 14:44:40|7079.4|7073.4|7078.4|7072.4|7079.4|7073.4|7078.4|7072.4|3
1648565090000|2022-03-29 14:44:50|7078.2|7072.2|7074.7|7068.7|7078.4|7072.4|7074.7|7068.7|3
1648565100000|2022-03-29 14:45:00|7074.4|7068.4|7073.7|7067.7|7074.6|7068.6|7071.7|7065.7|14
1648565110000|2022-03-29 14:45:10|7074.4|7068.4|7074.7|7068.7|7075.9|7069.9|7073.2|7067.2|10
1648565120000|2022-03-29 14:45:20|7074.9|7068.9|7071.4|7065.4|7075.9|7069.9|7070.6|7064.6|11
1648565130000|2022-03-29 14:45:30|7071.7|7065.7|7074.7|7068.7|7075.1|7069.1|7070.7|7064.7|6
1648565140000|2022-03-29 14:45:40|7074.9|7068.9|7075.6|7069.6|7076.4|7070.4|7072.4|7066.4|12
1648565150000|2022-03-29 14:45:50|7075.9|7069.9|7075.4|7069.4|7078.6|7072.6|7074.4|7068.4|13
1648565160000|2022-03-29 14:46:00|7077.9|7071.9|7079.9|7073.9|7079.9|7073.9|7077.4|7071.4|20
1648565170000|2022-03-29 14:46:10|7079.4|7073.4|7078.4|7072.4|7080.4|7074.4|7077.4|7071.4|14
1648565180000|2022-03-29 14:46:20|7078.7|7072.7|7077.7|7071.7|7079.4|7073.4|7077.7|7071.7|42
1648565190000|2022-03-29 14:46:30|7078.7|7072.7|7077.4|7071.4|7078.7|7072.7|7077.4|7071.4|3
1648565200000|2022-03-29 14:46:40|7077.1|7071.1|7075.7|7069.7|7078.4|7072.4|7075.4|7069.4|5
1648565210000|2022-03-29 14:46:50|7075.9|7069.9|7074.7|7068.7|7076.4|7070.4|7074.7|7068.7|7
1648565220000|2022-03-29 14:47:00|7075.7|7069.7|7076.4|7070.4|7077.2|7071.2|7075.7|7069.7|4
1648565230000|2022-03-29 14:47:10|7076.9|7070.9|7080.3|7074.3|7081.1|7075.1|7076.8|7070.8|15
1648565240000|2022-03-29 14:47:20|7081.1|7075.1|7080.9|7074.9|7083.8|7077.8|7080.9|7074.9|42
1648565250000|2022-03-29 14:47:30|7081.2|7075.2|7081.6|7075.6|7081.7|7075.7|7081.1|7075.1|5
1648565260000|2022-03-29 14:47:40|7081.8|7075.8|7080.8|7074.8|7081.8|7075.8|7080.6|7074.6|7
1648565270000|2022-03-29 14:47:50|7081.3|7075.3|7078.6|7072.6|7081.8|7075.8|7078.6|7072.6|9
1648565280000|2022-03-29 14:48:00|7080.5|7074.5|7083.1|7077.1|7083.1|7077.1|7080.5|7074.5|6
1648565290000|2022-03-29 14:48:10|7082.1|7076.1|7076.8|7070.8|7083.6|7077.6|7076.8|7070.8|9
1648565300000|2022-03-29 14:48:20|7077.1|7071.1|7075.8|7069.8|7077.6|7071.6|7075.8|7069.8|7
1648565310000|2022-03-29 14:48:30|7076.1|7070.1|7078.6|7072.6|7078.6|7072.6|7075.6|7069.6|5
1648565320000|2022-03-29 14:48:40|7078.4|7072.4|7076.6|7070.6|7078.4|7072.4|7074.6|7068.6|3
1648565330000|2022-03-29 14:48:50|7076.8|7070.8|7078.2|7072.2|7078.4|7072.4|7076.1|7070.1|3
1648565340000|2022-03-29 14:49:00|7077.4|7071.4|7081.7|7075.7|7081.7|7075.7|7077.2|7071.2|14
1648565350000|2022-03-29 14:49:10|7081.9|7075.9|7081.7|7075.7|7082.2|7076.2|7080.9|7074.9|4
1648565360000|2022-03-29 14:49:20|7081.9|7075.9|7078.9|7072.9|7081.9|7075.9|7077.9|7071.9|9
1648565370000|2022-03-29 14:49:30|7079.2|7073.2|7081.7|7075.7|7081.7|7075.7|7079.2|7073.2|4
1648565380000|2022-03-29 14:49:40|7082.7|7076.7|7080.2|7074.2|7082.7|7076.7|7080.2|7074.2|8
1648565390000|2022-03-29 14:49:50|7079.9|7073.9|7080.2|7074.2|7080.2|7074.2|7079.9|7073.9|0
1648565400000|2022-03-29 14:50:00|7080.4|7074.4|7080.2|7074.2|7080.9|7074.9|7079.2|7073.2|10
1648565410000|2022-03-29 14:50:10|7079.9|7073.9|7079.2|7073.2|7079.9|7073.9|7078.6|7072.6|1
1648565420000|2022-03-29 14:50:20|7079.4|7073.4|7079.9|7073.9|7079.9|7073.9|7079.4|7073.4|0
1648565430000|2022-03-29 14:50:30|7080.2|7074.2|7080.9|7074.9|7080.9|7074.9|7080.2|7074.2|3
1648565440000|2022-03-29 14:50:40|7081.2|7075.2|7078.5|7072.5|7081.9|7075.9|7077|7071|13
1648565450000|2022-03-29 14:50:50|7078.7|7072.7|7076.2|7070.2|7079.5|7073.5|7075.5|7069.5|10
1648565460000|2022-03-29 14:51:00|7077.2|7071.2|7079.4|7073.4|7080.4|7074.4|7076.7|7070.7|8
1648565470000|2022-03-29 14:51:10|7079.1|7073.1|7081.3|7075.3|7082.3|7076.3|7079.1|7073.1|10
1648565480000|2022-03-29 14:51:20|7081.1|7075.1|7082.6|7076.6|7082.6|7076.6|7081.1|7075.1|8
1648565490000|2022-03-29 14:51:30|7082.8|7076.8|7083.4|7077.4|7083.4|7077.4|7082.1|7076.1|14
1648565500000|2022-03-29 14:51:40|7083.2|7077.2|7081.1|7075.1|7083.2|7077.2|7080.8|7074.8|15
1648565510000|2022-03-29 14:51:50|7081.3|7075.3|7084.6|7078.6|7085.1|7079.1|7081.2|7075.2|5
1648565520000|2022-03-29 14:52:00|7084.1|7078.1|7084.1|7078.1|7084.6|7078.6|7083.6|7077.6|11
1648565530000|2022-03-29 14:52:10|7083.9|7077.9|7081.4|7075.4|7083.9|7077.9|7081.4|7075.4|13
1648565540000|2022-03-29 14:52:20|7081.6|7075.6|7082.2|7076.2|7082.4|7076.4|7080.6|7074.6|4
1648565550000|2022-03-29 14:52:30|7082.4|7076.4|7084.6|7078.6|7084.6|7078.6|7082.4|7076.4|12
1648565560000|2022-03-29 14:52:40|7089|7083|7088.1|7082.1|7089.3|7083.3|7087.6|7081.6|28
1648565570000|2022-03-29 14:52:50|7088.3|7082.3|7091.6|7085.6|7091.8|7085.8|7087.6|7081.6|8
1648565580000|2022-03-29 14:53:00|7091.3|7085.3|7092.7|7086.7|7092.7|7086.7|7090.1|7084.1|19
1648565590000|2022-03-29 14:53:10|7093|7087|7092|7086|7093|7087|7091.7|7085.7|10
1648565600000|2022-03-29 14:53:20|7092.2|7086.2|7088.6|7082.6|7092.2|7086.2|7087.3|7081.3|9
1648565610000|2022-03-29 14:53:30|7087.6|7081.6|7085.1|7079.1|7087.6|7081.6|7083.8|7077.8|7
1648565620000|2022-03-29 14:53:40|7084.8|7078.8|7086.1|7080.1|7087.1|7081.1|7084.6|7078.6|7
1648565630000|2022-03-29 14:53:50|7084.8|7078.8|7084.8|7078.8|7086.3|7080.3|7084.8|7078.8|2
1648565640000|2022-03-29 14:54:00|7085.1|7079.1|7089.3|7083.3|7089.3|7083.3|7085.1|7079.1|5
1648565650000|2022-03-29 14:54:10|7090.1|7084.1|7085.7|7079.7|7090.1|7084.1|7085.7|7079.7|25
1648565660000|2022-03-29 14:54:20|7086.9|7080.9|7083.4|7077.4|7086.9|7080.9|7081.7|7075.7|50
1648565670000|2022-03-29 14:54:30|7084.1|7078.1|7080.7|7074.7|7085.3|7079.3|7080.4|7074.4|19
1648565680000|2022-03-29 14:54:40|7080.9|7074.9|7077.9|7071.9|7081.4|7075.4|7077.9|7071.9|27
1648565690000|2022-03-29 14:54:50|7077.7|7071.7|7079.4|7073.4|7081.4|7075.4|7077|7071|17
1648565700000|2022-03-29 14:55:00|7079.7|7073.7|7077.7|7071.7|7079.7|7073.7|7077.7|7071.7|5
1648565710000|2022-03-29 14:55:10|7076.5|7070.5|7076.5|7070.5|7076.7|7070.7|7076.2|7070.2|3
1648565720000|2022-03-29 14:55:20|7077.2|7071.2|7077.7|7071.7|7078.2|7072.2|7075.7|7069.7|13
1648565730000|2022-03-29 14:55:30|7077.9|7071.9|7075.6|7069.6|7078.2|7072.2|7075.6|7069.6|9
1648565740000|2022-03-29 14:55:40|7074.3|7068.3|7076.8|7070.8|7076.8|7070.8|7074.3|7068.3|3
1648565750000|2022-03-29 14:55:50|7076.6|7070.6|7073.8|7067.8|7076.6|7070.6|7072.1|7066.1|17
1648565760000|2022-03-29 14:56:00|7074.1|7068.1|7072.1|7066.1|7074.8|7068.8|7072.1|7066.1|5
1648565770000|2022-03-29 14:56:10|7072.3|7066.3|7074.6|7068.6|7075.6|7069.6|7071.8|7065.8|10
1648565780000|2022-03-29 14:56:20|7073.1|7067.1|7072.8|7066.8|7073.6|7067.6|7072.6|7066.6|10
1648565790000|2022-03-29 14:56:30|7073.8|7067.8|7075.1|7069.1|7075.8|7069.8|7073.8|7067.8|6
1648565800000|2022-03-29 14:56:40|7078.3|7072.3|7073.7|7067.7|7078.3|7072.3|7073.7|7067.7|10
1648565810000|2022-03-29 14:56:50|7075.5|7069.5|7078.2|7072.2|7079|7073|7075.5|7069.5|14
1648565820000|2022-03-29 14:57:00|7078|7072|7077.7|7071.7|7078|7072|7077.7|7071.7|0
1648565830000|2022-03-29 14:57:10|7077.2|7071.2|7078.2|7072.2|7078.2|7072.2|7076.7|7070.7|3
1648565840000|2022-03-29 14:57:20|7077.2|7071.2|7073.8|7067.8|7077.2|7071.2|7072|7066|17
1648565850000|2022-03-29 14:57:30|7074|7068|7075.3|7069.3|7075.3|7069.3|7073|7067|2
1648565860000|2022-03-29 14:57:40|7074.3|7068.3|7076.8|7070.8|7076.8|7070.8|7074.3|7068.3|9
1648565870000|2022-03-29 14:57:50|7076.3|7070.3|7076.5|7070.5|7077.3|7071.3|7076|7070|4
1648565880000|2022-03-29 14:58:00|7075.5|7069.5|7081.5|7075.5|7081.5|7075.5|7075.5|7069.5|15
1648565890000|2022-03-29 14:58:10|7081|7075|7083.2|7077.2|7084.5|7078.5|7080.2|7074.2|20
1648565900000|2022-03-29 14:58:20|7083|7077|7080.2|7074.2|7083|7077|7079.7|7073.7|0
1648565910000|2022-03-29 14:58:30|7080.5|7074.5|7078.2|7072.2|7081.2|7075.2|7078|7072|7
1648565920000|2022-03-29 14:58:40|7077|7071|7079|7073|7079.7|7073.7|7073.7|7067.7|15
1648565930000|2022-03-29 14:58:50|7079.2|7073.2|7080.5|7074.5|7081.5|7075.5|7077.7|7071.7|4
1648565940000|2022-03-29 14:59:00|7080.2|7074.2|7078.7|7072.7|7081|7075|7078.7|7072.7|8
1648565950000|2022-03-29 14:59:10|7079.2|7073.2|7079.5|7073.5|7079.7|7073.7|7078.7|7072.7|5
1648565960000|2022-03-29 14:59:20|7078.7|7072.7|7079.7|7073.7|7079.7|7073.7|7077|7071|7
1648565970000|2022-03-29 14:59:30|7079.5|7073.5|7082|7076|7083|7077|7079.5|7073.5|6
1648565980000|2022-03-29 14:59:40|7081.5|7075.5|7078.9|7072.9|7081.5|7075.5|7078.9|7072.9|7
1648565990000|2022-03-29 14:59:50|7078|7072|7079.4|7073.4|7079.9|7073.9|7077.6|7071.6|15
1648566000000|2022-03-29 15:00:00|7079.9|7073.9|7080.6|7074.6|7080.6|7074.6|7078.4|7072.4|3
1648566010000|2022-03-29 15:00:10|7081.3|7075.3|7081.1|7075.1|7082.3|7076.3|7080.4|7074.4|4
1648566020000|2022-03-29 15:00:20|7082.1|7076.1|7083.1|7077.1|7084.8|7078.8|7082.1|7076.1|13
1648566030000|2022-03-29 15:00:30|7083.6|7077.6|7082.6|7076.6|7084.1|7078.1|7082.1|7076.1|3
1648566040000|2022-03-29 15:00:40|7082.4|7076.4|7084.9|7078.9|7085.4|7079.4|7082.1|7076.1|7
1648566050000|2022-03-29 15:00:50|7085.1|7079.1|7083.1|7077.1|7087.9|7081.9|7083.1|7077.1|8
1648566060000|2022-03-29 15:01:00|7082.6|7076.6|7085.6|7079.6|7086.1|7080.1|7082.6|7076.6|7
1648566070000|2022-03-29 15:01:10|7085.9|7079.9|7093.6|7087.6|7094.4|7088.4|7085.9|7079.9|16
1648566080000|2022-03-29 15:01:20|7095.2|7089.2|7094.1|7088.1|7095.2|7089.2|7094.1|7088.1|7
1648566090000|2022-03-29 15:01:30|7094.4|7088.4|7094.6|7088.6|7094.6|7088.6|7092.9|7086.9|7
1648566100000|2022-03-29 15:01:40|7094.9|7088.9|7099.4|7093.4|7099.4|7093.4|7094.9|7088.9|7
1648566110000|2022-03-29 15:01:50|7099.1|7093.1|7095.4|7089.4|7099.4|7093.4|7095.1|7089.1|11
1648566120000|2022-03-29 15:02:00|7095.6|7089.6|7093.4|7087.4|7096.1|7090.1|7092.6|7086.6|9
1648566130000|2022-03-29 15:02:10|7092.9|7086.9|7093.4|7087.4|7093.4|7087.4|7092.6|7086.6|4
1648566140000|2022-03-29 15:02:20|7095.9|7089.9|7091.6|7085.6|7095.9|7089.9|7091.6|7085.6|12
1648566150000|2022-03-29 15:02:30|7090.1|7084.1|7093.4|7087.4|7093.4|7087.4|7090.1|7084.1|13
1648566160000|2022-03-29 15:02:40|7094.4|7088.4|7094.4|7088.4|7095.4|7089.4|7093.1|7087.1|8
1648566170000|2022-03-29 15:02:50|7093.6|7087.6|7091.9|7085.9|7093.9|7087.9|7091.9|7085.9|10
1648566180000|2022-03-29 15:03:00|7091.6|7085.6|7094.4|7088.4|7094.4|7088.4|7091.6|7085.6|12
1648566190000|2022-03-29 15:03:10|7096.1|7090.1|7092.6|7086.6|7096.6|7090.6|7092.6|7086.6|16
1648566200000|2022-03-29 15:03:20|7091.4|7085.4|7092.1|7086.1|7094.6|7088.6|7091.4|7085.4|15
1648566210000|2022-03-29 15:03:30|7092.4|7086.4|7092.1|7086.1|7094.6|7088.6|7091.6|7085.6|16
1648566220000|2022-03-29 15:03:40|7092.4|7086.4|7089.9|7083.9|7092.4|7086.4|7087.9|7081.9|17
1648566240000|2022-03-29 15:04:00|7089.4|7083.4|7092.6|7086.6|7092.6|7086.6|7089.2|7083.2|6
1648566250000|2022-03-29 15:04:10|7092.1|7086.1|7096.6|7090.6|7099.5|7093.5|7092.1|7086.1|12
1648566260000|2022-03-29 15:04:20|7098.3|7092.3|7097.1|7091.1|7100.3|7094.3|7097.1|7091.1|37
1648566270000|2022-03-29 15:04:30|7097.3|7091.3|7096.1|7090.1|7098.1|7092.1|7094.1|7088.1|18
1648566280000|2022-03-29 15:04:40|7096.6|7090.6|7099.5|7093.5|7099.8|7093.8|7096.6|7090.6|2
1648566290000|2022-03-29 15:04:50|7098.6|7092.6|7097.5|7091.5|7098.6|7092.6|7097.3|7091.3|3
1648566300000|2022-03-29 15:05:00|7098|7092|7093.1|7087.1|7098|7092|7093.1|7087.1|18
1648566310000|2022-03-29 15:05:10|7095.3|7089.3|7095.3|7089.3|7095.8|7089.8|7094.8|7088.8|19
1648566320000|2022-03-29 15:05:20|7093|7087|7090.3|7084.3|7093.6|7087.6|7090|7084|16
1648566330000|2022-03-29 15:05:30|7090.5|7084.5|7091|7085|7091.5|7085.5|7089.3|7083.3|13
1648566340000|2022-03-29 15:05:40|7090.5|7084.5|7087|7081|7090.5|7084.5|7086|7080|12
1648566350000|2022-03-29 15:05:50|7086|7080|7088.3|7082.3|7088.3|7082.3|7086|7080|7
1648566360000|2022-03-29 15:06:00|7085.7|7079.7|7085.5|7079.5|7086.5|7080.5|7085.5|7079.5|7
1648566370000|2022-03-29 15:06:10|7085.2|7079.2|7087|7081|7087.5|7081.5|7085.2|7079.2|12
1648566380000|2022-03-29 15:06:20|||||||||4
1648566390000|2022-03-29 15:06:30|7087.2|7081.2|7088.7|7082.7|7089|7083|7087.2|7081.2|7
1648566400000|2022-03-29 15:06:40|7089.2|7083.2|7090.7|7084.7|7090.7|7084.7|7089.2|7083.2|11
1648566410000|2022-03-29 15:06:50|7091|7085|7092|7086|7092|7086|7090.7|7084.7|14
1648566420000|2022-03-29 15:07:00|7092.4|7086.4|7089.5|7083.5|7092.4|7086.4|7089|7083|22
1648566430000|2022-03-29 15:07:10|7089|7083|7090.2|7084.2|7090.2|7084.2|7089|7083|2
1648566440000|2022-03-29 15:07:20|7090.5|7084.5|7090.2|7084.2|7091|7085|7090.2|7084.2|3
1648566450000|2022-03-29 15:07:30|7090.4|7084.4|7093|7087|7093|7087|7090|7084|9
1648566460000|2022-03-29 15:07:40|7092.4|7086.4|7096|7090|7096|7090|7092|7086|17
1648566470000|2022-03-29 15:07:50|7096.5|7090.5|7099.5|7093.5|7100|7094|7096.5|7090.5|17
1648566480000|2022-03-29 15:08:00|7099.7|7093.7|7097.9|7091.9|7100.4|7094.4|7097.9|7091.9|15
1648566490000|2022-03-29 15:08:10|7098.2|7092.2|7097.4|7091.4|7098.2|7092.2|7097.4|7091.4|8
1648566500000|2022-03-29 15:08:20|7094.9|7088.9|7094.4|7088.4|7095.4|7089.4|7094.4|7088.4|5
1648566510000|2022-03-29 15:08:30|7094.9|7088.9|7093.4|7087.4|7094.9|7088.9|7093.4|7087.4|5
1648566520000|2022-03-29 15:08:40|7093.2|7087.2|7091.2|7085.2|7093.2|7087.2|7091.2|7085.2|4
1648566530000|2022-03-29 15:08:50|7091|7085|7089.2|7083.2|7091.7|7085.7|7086.2|7080.2|15
1648566540000|2022-03-29 15:09:00|7089.4|7083.4|7088.7|7082.7|7089.7|7083.7|7088.2|7082.2|4
1648566550000|2022-03-29 15:09:10|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7087.2|7081.2|2
1648566560000|2022-03-29 15:09:20|7088.7|7082.7|7089.7|7083.7|7090|7084|7088.7|7082.7|3
1648566570000|2022-03-29 15:09:30|7088.7|7082.7|7089.3|7083.3|7091.3|7085.3|7088.7|7082.7|21
1648566580000|2022-03-29 15:09:40|7089.8|7083.8|7087.8|7081.8|7089.8|7083.8|7087.8|7081.8|4
1648566590000|2022-03-29 15:09:50|7087.5|7081.5|7086.3|7080.3|7087.5|7081.5|7086.3|7080.3|5
1648566600000|2022-03-29 15:10:00|7086.5|7080.5|7087.8|7081.8|7089.5|7083.5|7085.5|7079.5|6
1648566610000|2022-03-29 15:10:10|7087.5|7081.5|7094.5|7088.5|7094.5|7088.5|7087.3|7081.3|5
1648566620000|2022-03-29 15:10:20|7095|7089|7095.5|7089.5|7095.8|7089.8|7095|7089|3
1648566630000|2022-03-29 15:10:30|7096|7090|7099.4|7093.4|7099.7|7093.7|7095.7|7089.7|4
1648566640000|2022-03-29 15:10:40|7099.7|7093.7|7099.4|7093.4|7099.7|7093.7|7099.2|7093.2|1
1648566650000|2022-03-29 15:10:50|7099.2|7093.2|7096.7|7090.7|7099.2|7093.2|7094.2|7088.2|20
1648566660000|2022-03-29 15:11:00|7096.9|7090.9|7097.4|7091.4|7098.4|7092.4|7096.9|7090.9|4
1648566670000|2022-03-29 15:11:10|7099.2|7093.2|7098.9|7092.9|7101.2|7095.2|7098.7|7092.7|17
1648566680000|2022-03-29 15:11:20|7099.2|7093.2|7099.7|7093.7|7100.4|7094.4|7099.2|7093.2|6
1648566690000|2022-03-29 15:11:30|7099.4|7093.4|7097.7|7091.7|7099.7|7093.7|7097.4|7091.4|5
1648566700000|2022-03-29 15:11:40|7097.4|7091.4|7096.4|7090.4|7098.2|7092.2|7096.4|7090.4|10
1648566710000|2022-03-29 15:11:50|7097.7|7091.7|7100.4|7094.4|7100.4|7094.4|7097.4|7091.4|2
1648566720000|2022-03-29 15:12:00|7099.2|7093.2|7099.4|7093.4|7100.2|7094.2|7098.7|7092.7|5
1648566730000|2022-03-29 15:12:10|7100.2|7094.2|7098.9|7092.9|7100.4|7094.4|7098.7|7092.7|14
1648566740000|2022-03-29 15:12:20|7099.2|7093.2|7101.7|7095.7|7101.7|7095.7|7099.2|7093.2|1
1648566750000|2022-03-29 15:12:30|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|7100.2|7094.2|7
1648566760000|2022-03-29 15:12:40|7101.7|7095.7|7100.7|7094.7|7101.7|7095.7|7100.2|7094.2|6
1648566770000|2022-03-29 15:12:50|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|7100.6|7094.6|3
1648566780000|2022-03-29 15:13:00|7100.9|7094.9|7100.9|7094.9|7101.2|7095.2|7099.9|7093.9|9
1648566790000|2022-03-29 15:13:10|7100.4|7094.4|7093.4|7087.4|7100.4|7094.4|7093.2|7087.2|16
1648566800000|2022-03-29 15:13:20|7094|7088|7092.9|7086.9|7094.2|7088.2|7092.2|7086.2|11
1648566810000|2022-03-29 15:13:30|7092.7|7086.7|7094.7|7088.7|7094.7|7088.7|7092.4|7086.4|3
1648566820000|2022-03-29 15:13:40|7094.9|7088.9|7093.7|7087.7|7095.9|7089.9|7093.7|7087.7|12
1648566830000|2022-03-29 15:13:50|7094.4|7088.4|7091.9|7085.9|7095.2|7089.2|7091.9|7085.9|5
1648566840000|2022-03-29 15:14:00|7092.4|7086.4|7093.9|7087.9|7094.2|7088.2|7092.2|7086.2|7
1648566850000|2022-03-29 15:14:10|7093.7|7087.7|7095.7|7089.7|7095.7|7089.7|7093.7|7087.7|1
1648566860000|2022-03-29 15:14:20|7098.4|7092.4|7097.7|7091.7|7098.4|7092.4|7097.7|7091.7|8
1648566870000|2022-03-29 15:14:30|7098|7092|7099.2|7093.2|7099.2|7093.2|7097.2|7091.2|7
1648566880000|2022-03-29 15:14:40|7099.4|7093.4|7098.4|7092.4|7099.4|7093.4|7098.4|7092.4|4
1648566890000|2022-03-29 15:14:50|7099.4|7093.4|7099.7|7093.7|7099.7|7093.7|7098.2|7092.2|6
1648566900000|2022-03-29 15:15:00|7099.9|7093.9|7098.2|7092.2|7099.9|7093.9|7098.2|7092.2|8
1648566910000|2022-03-29 15:15:10|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|7097.5|7091.5|6
1648566920000|2022-03-29 15:15:20|7094.2|7088.2|7093.9|7087.9|7094.2|7088.2|7093.9|7087.9|3
1648566930000|2022-03-29 15:15:30|7094.5|7088.5|7093.2|7087.2|7094.5|7088.5|7093.2|7087.2|6
1648566940000|2022-03-29 15:15:40|7093|7087|7095.2|7089.2|7095.2|7089.2|7093|7087|5
1648566950000|2022-03-29 15:15:50|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|3
1648566960000|2022-03-29 15:16:00|||||||||1
1648566970000|2022-03-29 15:16:10|7093.7|7087.7|7092.2|7086.2|7094.5|7088.5|7091.5|7085.5|13
1648566980000|2022-03-29 15:16:20|7092|7086|7091.5|7085.5|7092|7086|7091.5|7085.5|3
1648566990000|2022-03-29 15:16:30|||||||||4
1648567000000|2022-03-29 15:16:40|7092|7086|7090.5|7084.5|7092|7086|7087.5|7081.5|20
1648567010000|2022-03-29 15:16:50|7090.7|7084.7|7090.5|7084.5|7090.7|7084.7|7090.2|7084.2|1
1648567020000|2022-03-29 15:17:00|7090.7|7084.7|7090|7084|7091|7085|7089|7083|6
1648567030000|2022-03-29 15:17:10|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|2
1648567040000|2022-03-29 15:17:20|7089.5|7083.5|7088.5|7082.5|7089.5|7083.5|7088|7082|9
1648567050000|2022-03-29 15:17:30|7088|7082|7088|7082|7088.5|7082.5|7088|7082|2
1648567060000|2022-03-29 15:17:40|7088.5|7082.5|7087.5|7081.5|7088.5|7082.5|7087.5|7081.5|0
1648567070000|2022-03-29 15:17:50|7087.2|7081.2|7085|7079|7087.5|7081.5|7084.5|7078.5|3
1648567080000|2022-03-29 15:18:00|7084.7|7078.7|7085.5|7079.5|7085.5|7079.5|7083.2|7077.2|11
1648567090000|2022-03-29 15:18:10|7085|7079|7086.5|7080.5|7086.5|7080.5|7084.5|7078.5|8
1648567100000|2022-03-29 15:18:20|7086.8|7080.8|7085.5|7079.5|7087.2|7081.2|7085.5|7079.5|5
1648567110000|2022-03-29 15:18:30|7085.8|7079.8|7085|7079|7086.7|7080.7|7084.5|7078.5|3
1648567120000|2022-03-29 15:18:40|7085.2|7079.2|7086|7080|7087.5|7081.5|7085.2|7079.2|3
1648567130000|2022-03-29 15:18:50|7085.8|7079.8|7085.5|7079.5|7086|7080|7085.5|7079.5|4
1648567140000|2022-03-29 15:19:00|7083.5|7077.5|7080.5|7074.5|7084|7078|7080.5|7074.5|7
1648567150000|2022-03-29 15:19:10|7081|7075|7081.5|7075.5|7081.5|7075.5|7080.5|7074.5|5
1648567170000|2022-03-29 15:19:30|7083|7077|7083.5|7077.5|7083.5|7077.5|7082.8|7076.8|8
1648567180000|2022-03-29 15:19:40|7082.5|7076.5|7082.5|7076.5|7083|7077|7082.5|7076.5|4
1648567190000|2022-03-29 15:19:50|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|3
1648567200000|2022-03-29 15:20:00|7081.3|7075.3|7079.6|7073.6|7081.3|7075.3|7079.3|7073.3|10
1648567210000|2022-03-29 15:20:10|7079.3|7073.3|7081|7075|7081|7075|7077.3|7071.3|21
1648567220000|2022-03-29 15:20:20|7081.3|7075.3|7082|7076|7082|7076|7081|7075|12
1648567230000|2022-03-29 15:20:30|7081.8|7075.8|7082.5|7076.5|7083.3|7077.3|7081.5|7075.5|11
1648567240000|2022-03-29 15:20:40|7084.2|7078.2|7084.7|7078.7|7084.7|7078.7|7083.5|7077.5|9
1648567250000|2022-03-29 15:20:50|7085|7079|7088|7082|7088|7082|7084.3|7078.3|7
1648567260000|2022-03-29 15:21:00|7088.5|7082.5|7088.5|7082.5|7090|7084|7088.3|7082.3|25
1648567270000|2022-03-29 15:21:10|7089|7083|7086|7080|7089|7083|7086|7080|8
1648567280000|2022-03-29 15:21:20|7085.5|7079.5|7086|7080|7087|7081|7085.3|7079.3|4
1648567290000|2022-03-29 15:21:30|7085.5|7079.5|7085.2|7079.2|7085.5|7079.5|7085|7079|4
1648567300000|2022-03-29 15:21:40|7085.5|7079.5|7084|7078|7085.5|7079.5|7083.8|7077.8|3
1648567310000|2022-03-29 15:21:50|7084.3|7078.3|7087|7081|7087.8|7081.8|7084|7078|14
1648567320000|2022-03-29 15:22:00|7086.8|7080.8|7086.8|7080.8|7087|7081|7086.5|7080.5|5
1648567330000|2022-03-29 15:22:10|7087|7081|7089.4|7083.4|7089.4|7083.4|7086.5|7080.5|12
1648567340000|2022-03-29 15:22:20|7089.1|7083.1|7088.1|7082.1|7089.1|7083.1|7087.6|7081.6|10
1648567350000|2022-03-29 15:22:30|7087|7081|7087.3|7081.3|7087.6|7081.6|7085.6|7079.6|10
1648567360000|2022-03-29 15:22:40|7087.4|7081.4|7087|7081|7087.6|7081.6|7086.1|7080.1|3
1648567370000|2022-03-29 15:22:50|7088.3|7082.3|7088.5|7082.5|7088.5|7082.5|7088.3|7082.3|12
1648567380000|2022-03-29 15:23:00|7088|7082|7088.3|7082.3|7089.1|7083.1|7088|7082|29
1648567390000|2022-03-29 15:23:10|7087.4|7081.4|7087.5|7081.5|7088|7082|7086.5|7080.5|11
1648567400000|2022-03-29 15:23:20|7087.3|7081.3|7086.5|7080.5|7087.5|7081.5|7086.3|7080.3|7
1648567410000|2022-03-29 15:23:30|7086.8|7080.8|7087|7081|7088.5|7082.5|7085|7079|16
1648567420000|2022-03-29 15:23:40|7087.3|7081.3|7088|7082|7088|7082|7087.3|7081.3|1
1648567430000|2022-03-29 15:23:50|7087.8|7081.8|7089.1|7083.1|7089.1|7083.1|7087.8|7081.8|2
1648567440000|2022-03-29 15:24:00|7088.8|7082.8|7086.1|7080.1|7089.1|7083.1|7085.8|7079.8|33
1648567450000|2022-03-29 15:24:10|7086.5|7080.5|7084.3|7078.3|7087.1|7081.1|7084.3|7078.3|3
1648567460000|2022-03-29 15:24:20|7084.1|7078.1|7085.6|7079.6|7086.1|7080.1|7083.6|7077.6|6
1648567470000|2022-03-29 15:24:30|7084.1|7078.1|7080.1|7074.1|7084.1|7078.1|7080.1|7074.1|8
1648567480000|2022-03-29 15:24:40|7080.3|7074.3|7082.1|7076.1|7082.8|7076.8|7080.3|7074.3|2
1648567490000|2022-03-29 15:24:50|7082.6|7076.6|7081.6|7075.6|7082.6|7076.6|7081.1|7075.1|1
1648567500000|2022-03-29 15:25:00|7082.1|7076.1|7083.3|7077.3|7084.8|7078.8|7082.1|7076.1|16
1648567510000|2022-03-29 15:25:10|7083.8|7077.8|7085|7079|7085|7079|7083.8|7077.8|10
1648567520000|2022-03-29 15:25:20|7084.5|7078.5|7084.3|7078.3|7085.5|7079.5|7083.7|7077.7|7
1648567530000|2022-03-29 15:25:30|7084.8|7078.8|7084|7078|7085|7079|7083.2|7077.2|5
1648567540000|2022-03-29 15:25:40|7083.5|7077.5|7083.5|7077.5|7084|7078|7083.5|7077.5|0
1648567550000|2022-03-29 15:25:50|7083.2|7077.2|7081.5|7075.5|7083.2|7077.2|7081.2|7075.2|3
1648567560000|2022-03-29 15:26:00|7081.3|7075.3|7084|7078|7084|7078|7081.3|7075.3|10
1648567570000|2022-03-29 15:26:10|7083.5|7077.5|7080.5|7074.5|7083.5|7077.5|7079.5|7073.5|9
1648567580000|2022-03-29 15:26:20|7079.5|7073.5|7081|7075|7082|7076|7079.5|7073.5|7
1648567590000|2022-03-29 15:26:30|7080.8|7074.8|7079.5|7073.5|7080.8|7074.8|7078.8|7072.8|3
1648567600000|2022-03-29 15:26:40|7080.3|7074.3|7079.8|7073.8|7081.8|7075.8|7079.3|7073.3|4
1648567610000|2022-03-29 15:26:50|7079.5|7073.5|7081.4|7075.4|7081.9|7075.9|7078|7072|7
1648567620000|2022-03-29 15:27:00|7081.9|7075.9|7079.9|7073.9|7082.4|7076.4|7079.7|7073.7|11
1648567630000|2022-03-29 15:27:10|7080.2|7074.2|7079.7|7073.7|7081.6|7075.6|7079.7|7073.7|5
1648567640000|2022-03-29 15:27:20|7079.4|7073.4|7079.7|7073.7|7079.9|7073.9|7078.9|7072.9|6
1648567650000|2022-03-29 15:27:30|7080.4|7074.4|7079.2|7073.2|7080.4|7074.4|7079.2|7073.2|1
1648567660000|2022-03-29 15:27:40|7079.4|7073.4|7079.4|7073.4|7079.9|7073.9|7078.6|7072.6|5
1648567670000|2022-03-29 15:27:50|7079.2|7073.2|7079.2|7073.2|7079.9|7073.9|7079.2|7073.2|0
1648567680000|2022-03-29 15:28:00|7080.2|7074.2|7077.7|7071.7|7080.2|7074.2|7077.7|7071.7|5
1648567690000|2022-03-29 15:28:10|7076.9|7070.9|7074.7|7068.7|7076.9|7070.9|7074.7|7068.7|10
1648567700000|2022-03-29 15:28:20|7074.5|7068.5|7072.9|7066.9|7074.5|7068.5|7072.7|7066.7|4
1648567710000|2022-03-29 15:28:30|7073.2|7067.2|7074.9|7068.9|7075.4|7069.4|7073.2|7067.2|4
1648567720000|2022-03-29 15:28:40|7074.4|7068.4|7073.7|7067.7|7074.4|7068.4|7073.2|7067.2|5
1648567730000|2022-03-29 15:28:50|7074.2|7068.2|7074.4|7068.4|7076.4|7070.4|7071.9|7065.9|14
1648567740000|2022-03-29 15:29:00|7074.6|7068.6|7079.9|7073.9|7080.7|7074.7|7073.9|7067.9|8
1648567750000|2022-03-29 15:29:10|7079.7|7073.7|7081.4|7075.4|7081.9|7075.9|7079.2|7073.2|3
1648567760000|2022-03-29 15:29:20|7080.9|7074.9|7079.9|7073.9|7081.7|7075.7|7078.9|7072.9|11
1648567770000|2022-03-29 15:29:30|7080.7|7074.7|7079.7|7073.7|7080.9|7074.9|7079.4|7073.4|0
1648567780000|2022-03-29 15:29:40|7078.9|7072.9|7073.4|7067.4|7078.9|7072.9|7073.4|7067.4|14
1648567790000|2022-03-29 15:29:50|7072.9|7066.9|7080.5|7074.5|7081.2|7075.2|7071.5|7065.5|24
1648567800000|2022-03-29 15:30:00|7081.2|7075.2|7080.7|7074.7|7081.5|7075.5|7079.7|7073.7|7
1648567810000|2022-03-29 15:30:10|7079.9|7073.9|7079.9|7073.9|7080.4|7074.4|7079.7|7073.7|5
1648567820000|2022-03-29 15:30:20|7080.7|7074.7|7077|7071|7080.7|7074.7|7077|7071|9
1648567830000|2022-03-29 15:30:30|7076.7|7070.7|7075.5|7069.5|7076.7|7070.7|7075.5|7069.5|1
1648567840000|2022-03-29 15:30:40|7076.7|7070.7|7077|7071|7078.2|7072.2|7075.7|7069.7|7
1648567850000|2022-03-29 15:30:50|7076|7070|7075.2|7069.2|7076.5|7070.5|7075.2|7069.2|5
1648567860000|2022-03-29 15:31:00|7075.7|7069.7|7075.2|7069.2|7077.9|7071.9|7075.2|7069.2|6
1648567870000|2022-03-29 15:31:10|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|1
1648567880000|2022-03-29 15:31:20|7074.9|7068.9|7074.4|7068.4|7076.2|7070.2|7074.4|7068.4|5
1648567890000|2022-03-29 15:31:30|7074.9|7068.9|7071.4|7065.4|7074.9|7068.9|7071.4|7065.4|12
1648567900000|2022-03-29 15:31:40|7071|7065|7069.7|7063.7|7071|7065|7069.7|7063.7|7
1648567910000|2022-03-29 15:31:50|7069.9|7063.9|7070.9|7064.9|7071.4|7065.4|7069.2|7063.2|15
1648567920000|2022-03-29 15:32:00|7071.4|7065.4|7071.2|7065.2|7071.4|7065.4|7070.7|7064.7|2
1648567930000|2022-03-29 15:32:10|7071.7|7065.7|7072.2|7066.2|7072.2|7066.2|7070.7|7064.7|13
1648567940000|2022-03-29 15:32:20|7071.6|7065.6|7069.4|7063.4|7072.4|7066.4|7069.4|7063.4|16
1648567950000|2022-03-29 15:32:30|7068.9|7062.9|7069.4|7063.4|7070.4|7064.4|7068.9|7062.9|7
1648567960000|2022-03-29 15:32:40|7068.4|7062.4|7069.4|7063.4|7070.1|7064.1|7067.9|7061.9|9
1648567970000|2022-03-29 15:32:50|7069.1|7063.1|7069.8|7063.8|7070.3|7064.3|7069.1|7063.1|4
1648567980000|2022-03-29 15:33:00|7069.6|7063.6|7069.3|7063.3|7070.3|7064.3|7069.3|7063.3|2
1648567990000|2022-03-29 15:33:10|7068.8|7062.8|7068.1|7062.1|7068.8|7062.8|7067.6|7061.6|7
1648568000000|2022-03-29 15:33:20|7067.8|7061.8|7069.3|7063.3|7069.3|7063.3|7067.8|7061.8|7
1648568010000|2022-03-29 15:33:30|7069.5|7063.5|7069.5|7063.5|7070|7064|7069|7063|3
1648568020000|2022-03-29 15:33:40|7069.7|7063.7|7071.5|7065.5|7071.5|7065.5|7069.7|7063.7|2
1648568030000|2022-03-29 15:33:50|7072.5|7066.5|7068.3|7062.3|7073|7067|7068.3|7062.3|12
1648568040000|2022-03-29 15:34:00|7068|7062|7069|7063|7069.5|7063.5|7068|7062|7
1648568050000|2022-03-29 15:34:10|7068.5|7062.5|7070.4|7064.4|7070.9|7064.9|7068.5|7062.5|10
1648568060000|2022-03-29 15:34:20|7070.6|7064.6|7070.4|7064.4|7071.1|7065.1|7070.1|7064.1|24
1648568070000|2022-03-29 15:34:30|7070.1|7064.1|7070.6|7064.6|7071.1|7065.1|7070.1|7064.1|7
1648568080000|2022-03-29 15:34:40|7071.4|7065.4|7070.6|7064.6|7071.4|7065.4|7070.6|7064.6|13
1648568090000|2022-03-29 15:34:50|7070.9|7064.9|7070.4|7064.4|7070.9|7064.9|7069.6|7063.6|10
1648568100000|2022-03-29 15:35:00|7070.6|7064.6|7069.8|7063.8|7070.9|7064.9|7069.8|7063.8|17
1648568110000|2022-03-29 15:35:10|7070.1|7064.1|7069.3|7063.3|7070.1|7064.1|7068.7|7062.7|8
1648568120000|2022-03-29 15:35:20|7069.8|7063.8|7076.5|7070.5|7076.5|7070.5|7069.8|7063.8|24
1648568130000|2022-03-29 15:35:30|7076.3|7070.3|7074|7068|7076.5|7070.5|7073.8|7067.8|3
1648568140000|2022-03-29 15:35:40|7074.3|7068.3|7076.1|7070.1|7076.3|7070.3|7073.8|7067.8|4
1648568150000|2022-03-29 15:35:50|7075.6|7069.6|7075.1|7069.1|7076.5|7070.5|7074.3|7068.3|10
1648568160000|2022-03-29 15:36:00|7074.8|7068.8|7075.3|7069.3|7075.3|7069.3|7073.3|7067.3|8
1648568170000|2022-03-29 15:36:10|7074.5|7068.5|7072.7|7066.7|7074.5|7068.5|7072.7|7066.7|9
1648568180000|2022-03-29 15:36:20|7072.5|7066.5|7081|7075|7081.2|7075.2|7072.5|7066.5|29
1648568190000|2022-03-29 15:36:30|7080.2|7074.2|7080|7074|7080.2|7074.2|7078.2|7072.2|23
1648568210000|2022-03-29 15:36:50|7079.5|7073.5|7080|7074|7080|7074|7079|7073|16
1648568220000|2022-03-29 15:37:00|7079.8|7073.8|7079.5|7073.5|7080|7074|7078.8|7072.8|13
1648568230000|2022-03-29 15:37:10|7078.8|7072.8|7077.5|7071.5|7079.1|7073.1|7075.8|7069.8|10
1648568240000|2022-03-29 15:37:20|7078|7072|7077.7|7071.7|7078.2|7072.2|7077|7071|7
1648568250000|2022-03-29 15:37:30|7078|7072|7078|7072|7080|7074|7078|7072|7
1648568260000|2022-03-29 15:37:40|7077.2|7071.2|7076.5|7070.5|7077.2|7071.2|7075|7069|7
1648568270000|2022-03-29 15:37:50|7077|7071|7075|7069|7077|7071|7075|7069|4
1648568280000|2022-03-29 15:38:00|7075.5|7069.5|7076|7070|7076.5|7070.5|7075.5|7069.5|1
1648568290000|2022-03-29 15:38:10|7077|7071|7080|7074|7080|7074|7077|7071|11
1648568300000|2022-03-29 15:38:20|7079.3|7073.3|7079|7073|7079.6|7073.6|7078.3|7072.3|4
1648568310000|2022-03-29 15:38:30|7078.5|7072.5|7078.5|7072.5|7078.8|7072.8|7078.5|7072.5|2
1648568320000|2022-03-29 15:38:40|7079|7073|7079|7073|7080|7074|7078.5|7072.5|3
1648568330000|2022-03-29 15:38:50|7079.3|7073.3|7080.5|7074.5|7081|7075|7079.3|7073.3|2
1648568340000|2022-03-29 15:39:00|7081|7075|7081|7075|7081.5|7075.5|7081|7075|7
1648568350000|2022-03-29 15:39:10|7082.5|7076.5|7086|7080|7086|7080|7082.2|7076.2|11
1648568360000|2022-03-29 15:39:20|7086.5|7080.5|7085.5|7079.5|7086.5|7080.5|7085|7079|7
1648568370000|2022-03-29 15:39:30|7084.5|7078.5|7082.8|7076.8|7084.5|7078.5|7081|7075|24
1648568380000|2022-03-29 15:39:40|7084|7078|7084|7078|7085|7079|7082.5|7076.5|6
1648568390000|2022-03-29 15:39:50|7084.5|7078.5|7082.7|7076.7|7084.7|7078.7|7082.2|7076.2|4
1648568400000|2022-03-29 15:40:00|7082.5|7076.5|7082.5|7076.5|7083.5|7077.5|7082|7076|6
1648568410000|2022-03-29 15:40:10|7081.5|7075.5|7083|7077|7083.7|7077.7|7081.2|7075.2|7
1648568420000|2022-03-29 15:40:20|7083.5|7077.5|7080.7|7074.7|7083.5|7077.5|7080.5|7074.5|7
1648568430000|2022-03-29 15:40:30|7081.2|7075.2|7083.2|7077.2|7083.2|7077.2|7079.2|7073.2|3
1648568440000|2022-03-29 15:40:40|7083.5|7077.5|7081.2|7075.2|7083.7|7077.7|7080|7074|3
1648568450000|2022-03-29 15:40:50|7081.7|7075.7|7080.5|7074.5|7081.7|7075.7|7080|7074|2
1648568460000|2022-03-29 15:41:00|7080.2|7074.2|7080|7074|7080.5|7074.5|7079.7|7073.7|2
1648568470000|2022-03-29 15:41:10|7080.5|7074.5|7080.2|7074.2|7080.5|7074.5|7079.7|7073.7|3
1648568480000|2022-03-29 15:41:20|7080|7074|7079.7|7073.7|7080.2|7074.2|7079.7|7073.7|1
1648568490000|2022-03-29 15:41:30|7080.7|7074.7|7080|7074|7080.7|7074.7|7079.2|7073.2|4
1648568500000|2022-03-29 15:41:40|7079.7|7073.7|7080.2|7074.2|7081|7075|7079.7|7073.7|2
1648568510000|2022-03-29 15:41:50|7080|7074|7079.5|7073.5|7080.7|7074.7|7079.2|7073.2|5
1648568520000|2022-03-29 15:42:00|7079.8|7073.8|7080.3|7074.3|7080.5|7074.5|7079.8|7073.8|1
1648568530000|2022-03-29 15:42:10|7079.2|7073.2|7079.5|7073.5|7079.5|7073.5|7078.5|7072.5|7
1648568540000|2022-03-29 15:42:20|7079|7073|7078|7072|7079|7073|7077.5|7071.5|9
1648568550000|2022-03-29 15:42:30|7077.5|7071.5|7078|7072|7078.5|7072.5|7077.5|7071.5|3
1648568560000|2022-03-29 15:42:40|7078.2|7072.2|7078|7072|7078.5|7072.5|7077.5|7071.5|10
1648568570000|2022-03-29 15:42:50|7078.5|7072.5|7080.5|7074.5|7080.5|7074.5|7078.5|7072.5|14
1648568580000|2022-03-29 15:43:00|7080|7074|7080.7|7074.7|7081.2|7075.2|7078.2|7072.2|20
1648568590000|2022-03-29 15:43:10|7081.2|7075.2|7078.5|7072.5|7081.2|7075.2|7078.5|7072.5|9
1648568600000|2022-03-29 15:43:20|7077.2|7071.2|7077.2|7071.2|7077.7|7071.7|7077.2|7071.2|1
1648568610000|2022-03-29 15:43:30|7076.7|7070.7|7077|7071|7077.2|7071.2|7076.7|7070.7|7
1648568620000|2022-03-29 15:43:40|7077.2|7071.2|7075|7069|7077.5|7071.5|7075|7069|11
1648568630000|2022-03-29 15:43:50|7075.5|7069.5|7082.9|7076.9|7083.4|7077.4|7075.5|7069.5|15
1648568640000|2022-03-29 15:44:00|7083.2|7077.2|7083.4|7077.4|7083.4|7077.4|7081.9|7075.9|8
1648568650000|2022-03-29 15:44:10|7082.9|7076.9|7081.4|7075.4|7082.9|7076.9|7081.4|7075.4|8
1648568660000|2022-03-29 15:44:20|7081.7|7075.7|7081.4|7075.4|7083.9|7077.9|7081.4|7075.4|12
1648568670000|2022-03-29 15:44:30|7080.9|7074.9|7081.2|7075.2|7081.9|7075.9|7080.9|7074.9|8
1648568680000|2022-03-29 15:44:40|7080.9|7074.9|7081.7|7075.7|7081.7|7075.7|7080.2|7074.2|8
1648568690000|2022-03-29 15:44:50|7081.4|7075.4|7078.2|7072.2|7081.4|7075.4|7078.2|7072.2|15
1648568700000|2022-03-29 15:45:00|7077.9|7071.9|7077.7|7071.7|7078.2|7072.2|7077.2|7071.2|10
1648568710000|2022-03-29 15:45:10|7077.5|7071.5|7076.4|7070.4|7078.9|7072.9|7076.4|7070.4|9
1648568720000|2022-03-29 15:45:20|7076.9|7070.9|7076.8|7070.8|7077.5|7071.5|7076.4|7070.4|12
1648568730000|2022-03-29 15:45:30|7077.5|7071.5|7075.3|7069.3|7077.5|7071.5|7075.3|7069.3|12
1648568740000|2022-03-29 15:45:40|7075.5|7069.5|7075.3|7069.3|7075.8|7069.8|7075.3|7069.3|3
1648568750000|2022-03-29 15:45:50|7075.1|7069.1|7076.3|7070.3|7076.3|7070.3|7074|7068|13
1648568760000|2022-03-29 15:46:00|7076.1|7070.1|7076.5|7070.5|7076.5|7070.5|7074.5|7068.5|9
1648568770000|2022-03-29 15:46:10|7075.1|7069.1|7071.8|7065.8|7075.3|7069.3|7071.8|7065.8|19
1648568780000|2022-03-29 15:46:20|7072.1|7066.1|7070.6|7064.6|7072.3|7066.3|7070.6|7064.6|2
1648568790000|2022-03-29 15:46:30|7070.8|7064.8|7071.1|7065.1|7071.1|7065.1|7070.1|7064.1|1
1648568800000|2022-03-29 15:46:40|7070.6|7064.6|7069.1|7063.1|7070.6|7064.6|7069.1|7063.1|6
1648568810000|2022-03-29 15:46:50|7068.8|7062.8|7070.3|7064.3|7071.1|7065.1|7068.8|7062.8|2
1648568820000|2022-03-29 15:47:00|7070|7064|7071.8|7065.8|7071.8|7065.8|7070|7064|7
1648568830000|2022-03-29 15:47:10|7072.3|7066.3|7071.8|7065.8|7072.8|7066.8|7071.8|7065.8|2
1648568840000|2022-03-29 15:47:20|7071.3|7065.3|7071.3|7065.3|7071.8|7065.8|7070.6|7064.6|7
1648568850000|2022-03-29 15:47:30|7071.5|7065.5|7071.7|7065.7|7072|7066|7071.5|7065.5|5
1648568860000|2022-03-29 15:47:40|7072.7|7066.7|7072.7|7066.7|7073.7|7067.7|7072.7|7066.7|4
1648568870000|2022-03-29 15:47:50|7073|7067|7072.5|7066.5|7073|7067|7072.5|7066.5|2
1648568880000|2022-03-29 15:48:00|7072|7066|7072.8|7066.8|7074.5|7068.5|7072|7066|9
1648568890000|2022-03-29 15:48:10|7073|7067|7071|7065|7073|7067|7071|7065|3
1648568900000|2022-03-29 15:48:20|7071.3|7065.3|7070.3|7064.3|7071.3|7065.3|7070.3|7064.3|1
1648568910000|2022-03-29 15:48:30|7070.5|7064.5|7071|7065|7071|7065|7070.5|7064.5|5
1648568920000|2022-03-29 15:48:40|7071.3|7065.3|7075|7069|7075|7069|7071.3|7065.3|5
1648568930000|2022-03-29 15:48:50|7074.5|7068.5|7073.5|7067.5|7075|7069|7073.5|7067.5|4
1648568940000|2022-03-29 15:49:00|7073|7067|7073.2|7067.2|7074|7068|7073|7067|7
1648568950000|2022-03-29 15:49:10|7073.5|7067.5|7074.8|7068.8|7074.8|7068.8|7073.2|7067.2|8
1648568960000|2022-03-29 15:49:20|7075|7069|7076.4|7070.4|7076.4|7070.4|7075|7069|4
1648568970000|2022-03-29 15:49:30|7076.2|7070.2|7075.4|7069.4|7076.2|7070.2|7075.4|7069.4|4
1648568980000|2022-03-29 15:49:40|7074.9|7068.9|7075.4|7069.4|7075.4|7069.4|7074.9|7068.9|1
1648568990000|2022-03-29 15:49:50|||||||||1
1648569000000|2022-03-29 15:50:00|7075.9|7069.9|7077.4|7071.4|7077.4|7071.4|7075.9|7069.9|3
1648569010000|2022-03-29 15:50:10|7076.9|7070.9|7074.9|7068.9|7076.9|7070.9|7074.9|7068.9|6
1648569020000|2022-03-29 15:50:20|7074.7|7068.7|7072.9|7066.9|7075.9|7069.9|7072.7|7066.7|14
1648569030000|2022-03-29 15:50:30|7071.9|7065.9|7072.4|7066.4|7072.4|7066.4|7071.9|7065.9|2
1648569040000|2022-03-29 15:50:40|7072.7|7066.7|7072.7|7066.7|7073|7067|7072|7066|2
1648569050000|2022-03-29 15:50:50|7073|7067|7072|7066|7073|7067|7071.2|7065.2|4
1648569060000|2022-03-29 15:51:00|7072.5|7066.5|7074.4|7068.4|7074.7|7068.7|7072|7066|3
1648569070000|2022-03-29 15:51:10|7074.7|7068.7|7075.4|7069.4|7075.4|7069.4|7074.4|7068.4|6
1648569080000|2022-03-29 15:51:20|7075.7|7069.7|7077.7|7071.7|7077.9|7071.9|7075.7|7069.7|5
1648569090000|2022-03-29 15:51:30|7077.5|7071.5|7076.2|7070.2|7077.5|7071.5|7076|7070|23
1648569100000|2022-03-29 15:51:40|7076.5|7070.5|7075.2|7069.2|7076.5|7070.5|7075.2|7069.2|2
1648569110000|2022-03-29 15:51:50|7072|7066|7070.7|7064.7|7072|7066|7070.5|7064.5|12
1648569120000|2022-03-29 15:52:00|7070|7064|7069.2|7063.2|7070|7064|7068.7|7062.7|9
1648569130000|2022-03-29 15:52:10|7069.4|7063.4|7069.7|7063.7|7069.7|7063.7|7069.4|7063.4|3
1648569140000|2022-03-29 15:52:20|7070|7064|7070.5|7064.5|7070.5|7064.5|7070|7064|2
1648569150000|2022-03-29 15:52:30|7070|7064|7070.7|7064.7|7071.4|7065.4|7069.2|7063.2|9
1648569160000|2022-03-29 15:52:40|7070.2|7064.2|7067.7|7061.7|7070.2|7064.2|7067|7061|6
1648569170000|2022-03-29 15:52:50|7068|7062|7066.7|7060.7|7068|7062|7066.7|7060.7|0
1648569180000|2022-03-29 15:53:00|7067|7061|7067|7061|7067.2|7061.2|7066.2|7060.2|6
1648569190000|2022-03-29 15:53:10|7067.2|7061.2|7067.7|7061.7|7067.7|7061.7|7067.2|7061.2|8
1648569210000|2022-03-29 15:53:30|7066.7|7060.7|7061.5|7055.5|7066.7|7060.7|7061|7055|10
1648569220000|2022-03-29 15:53:40|7061.2|7055.2|7062.7|7056.7|7062.7|7056.7|7059.7|7053.7|9
1648569230000|2022-03-29 15:53:50|7063.2|7057.2|7067|7061|7067|7061|7062.2|7056.2|13
1648569240000|2022-03-29 15:54:00|7067.2|7061.2|7067|7061|7067.2|7061.2|7066.5|7060.5|3
1648569250000|2022-03-29 15:54:10|7069.5|7063.5|7071.5|7065.5|7071.5|7065.5|7069.5|7063.5|6
1648569260000|2022-03-29 15:54:20|7070.5|7064.5|7067.5|7061.5|7070.5|7064.5|7067.5|7061.5|7
1648569270000|2022-03-29 15:54:30|7067.2|7061.2|7067|7061|7067.2|7061.2|7067|7061|1
1648569280000|2022-03-29 15:54:40|7066.5|7060.5|7067.2|7061.2|7067.5|7061.5|7066.5|7060.5|10
1648569290000|2022-03-29 15:54:50|7067.5|7061.5|7067.8|7061.8|7067.8|7061.8|7067.2|7061.2|3
1648569300000|2022-03-29 15:55:00|7067.6|7061.6|7059.1|7053.1|7067.6|7061.6|7059.1|7053.1|9
1648569310000|2022-03-29 15:55:10|7058.8|7052.8|7058.3|7052.3|7058.8|7052.8|7056.8|7050.8|8
1648569320000|2022-03-29 15:55:20|7057.8|7051.8|7056.8|7050.8|7058.3|7052.3|7054.1|7048.1|7
1648569330000|2022-03-29 15:55:30|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|7056.1|7050.1|1
1648569340000|2022-03-29 15:55:40|7056.1|7050.1|7055.9|7049.9|7057.1|7051.1|7055.9|7049.9|14
1648569350000|2022-03-29 15:55:50|7055.6|7049.6|7053.3|7047.3|7055.6|7049.6|7053.1|7047.1|5
1648569360000|2022-03-29 15:56:00|7053.1|7047.1|7051.8|7045.8|7053.3|7047.3|7051.8|7045.8|3
1648569370000|2022-03-29 15:56:10|7052.3|7046.3|7052.8|7046.8|7053.1|7047.1|7052.3|7046.3|2
1648569380000|2022-03-29 15:56:20|7052.6|7046.6|7052.8|7046.8|7053.3|7047.3|7052.6|7046.6|2
1648569390000|2022-03-29 15:56:30|7053.1|7047.1|7053.3|7047.3|7053.3|7047.3|7052.6|7046.6|0
1648569420000|2022-03-29 15:57:00|7052.8|7046.8|7054.3|7048.3|7055.6|7049.6|7052.8|7046.8|6
1648569430000|2022-03-29 15:57:10|7053.8|7047.8|7054.8|7048.8|7054.8|7048.8|7053.8|7047.8|3
1648569440000|2022-03-29 15:57:20|7055.6|7049.6|7054.8|7048.8|7055.8|7049.8|7054.8|7048.8|6
1648569450000|2022-03-29 15:57:30|7053.8|7047.8|7053.8|7047.8|7054|7048|7053.3|7047.3|1
1648569460000|2022-03-29 15:57:40|7055|7049|7055|7049|7055|7049|7055|7049|5
1648569470000|2022-03-29 15:57:50|7055.3|7049.3|7056.7|7050.7|7056.7|7050.7|7055|7049|1
1648569480000|2022-03-29 15:58:00|7056.5|7050.5|7055|7049|7056.7|7050.7|7053.2|7047.2|11
1648569490000|2022-03-29 15:58:10|7054.7|7048.7|7058.3|7052.3|7058.3|7052.3|7054.7|7048.7|5
1648569500000|2022-03-29 15:58:20|7058.5|7052.5|7058.3|7052.3|7058.5|7052.5|7058.3|7052.3|1
1648569510000|2022-03-29 15:58:30|7058|7052|7058.3|7052.3|7058.3|7052.3|7057.5|7051.5|0
1648569520000|2022-03-29 15:58:40|7057.8|7051.8|7057|7051|7057.8|7051.8|7057|7051|4
1648569530000|2022-03-29 15:58:50|7056.8|7050.8|7057.8|7051.8|7057.8|7051.8|7056.8|7050.8|1
1648569540000|2022-03-29 15:59:00|7057.5|7051.5|7055.5|7049.5|7057.8|7051.8|7055|7049|3
1648569550000|2022-03-29 15:59:10|7055.8|7049.8|7055.5|7049.5|7056|7050|7055.5|7049.5|0
1648569560000|2022-03-29 15:59:20|7055|7049|7050|7044|7055.5|7049.5|7050|7044|5
1648569570000|2022-03-29 15:59:30|7049.8|7043.8|7048.3|7042.3|7050.3|7044.3|7048.3|7042.3|24
1648569580000|2022-03-29 15:59:40|7048.6|7042.6|7047.3|7041.3|7048.6|7042.6|7047.3|7041.3|3
1648569590000|2022-03-29 15:59:50|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|1
1648569600000|2022-03-29 16:00:00|7047.4|7041.4|7055.3|7049.3|7055.3|7049.3|7047.4|7041.4|13
1648569610000|2022-03-29 16:00:10|7056|7050|7056.3|7050.3|7058.3|7052.3|7056|7050|7
1648569630000|2022-03-29 16:00:30|7056.1|7050.1|7054.6|7048.6|7056.1|7050.1|7053.9|7047.9|4
1648569640000|2022-03-29 16:00:40|7054.3|7048.3|7052.4|7046.4|7054.3|7048.3|7052.4|7046.4|11
1648569650000|2022-03-29 16:00:50|7052.1|7046.1|7051.6|7045.6|7052.3|7046.3|7051.6|7045.6|4
1648569660000|2022-03-29 16:01:00|7050.5|7044.5|7051.1|7045.1|7052.1|7046.1|7050.5|7044.5|8
1648569670000|2022-03-29 16:01:10|7051.4|7045.4|7048.9|7042.9|7051.4|7045.4|7048.6|7042.6|5
1648569680000|2022-03-29 16:01:20|7049.4|7043.4|7048.6|7042.6|7049.6|7043.6|7048.6|7042.6|1
1648569690000|2022-03-29 16:01:30|7049.6|7043.6|7052.9|7046.9|7052.9|7046.9|7049.6|7043.6|10
1648569700000|2022-03-29 16:01:40|7052.8|7046.8|7049.6|7043.6|7052.8|7046.8|7049.6|7043.6|1
1648569710000|2022-03-29 16:01:50|7049.4|7043.4|7048.4|7042.4|7049.8|7043.8|7048.4|7042.4|4
1648569720000|2022-03-29 16:02:00|7048.6|7042.6|7049.3|7043.3|7049.3|7043.3|7048.1|7042.1|3
1648569730000|2022-03-29 16:02:10|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7049.1|7043.1|3
1648569740000|2022-03-29 16:02:20|7049.1|7043.1|7048.4|7042.4|7049.1|7043.1|7048.4|7042.4|4
1648569750000|2022-03-29 16:02:30|7048.6|7042.6|7048.9|7042.9|7050.1|7044.1|7048.6|7042.6|5
1648569760000|2022-03-29 16:02:40|7049.4|7043.4|7047.6|7041.6|7049.6|7043.6|7047.1|7041.1|11
1648569780000|2022-03-29 16:03:00|7047.1|7041.1|7044.9|7038.9|7047.1|7041.1|7043.9|7037.9|10
1648569790000|2022-03-29 16:03:10|7047.1|7041.1|7045.4|7039.4|7047.1|7041.1|7045.4|7039.4|12
1648569800000|2022-03-29 16:03:20|7045.6|7039.6|7044.6|7038.6|7045.6|7039.6|7043.6|7037.6|14
1648569810000|2022-03-29 16:03:30|7044.4|7038.4|7045.8|7039.8|7045.8|7039.8|7043.8|7037.8|6
1648569820000|2022-03-29 16:03:40|7045.6|7039.6|7043.3|7037.3|7045.6|7039.6|7043.3|7037.3|1
1648569830000|2022-03-29 16:03:50|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|7043.1|7037.1|8
1648569840000|2022-03-29 16:04:00|7043.4|7037.4|7042.8|7036.8|7043.4|7037.4|7042.8|7036.8|11
1648569850000|2022-03-29 16:04:10|7043.8|7037.8|7043.8|7037.8|7044.4|7038.4|7043.8|7037.8|15
1648569860000|2022-03-29 16:04:20|7044.1|7038.1|7045.6|7039.6|7045.6|7039.6|7044.1|7038.1|6
1648569880000|2022-03-29 16:04:40|7046.1|7040.1|7045.6|7039.6|7046.1|7040.1|7045.6|7039.6|1
1648569890000|2022-03-29 16:04:50|7046.1|7040.1|7049.1|7043.1|7049.1|7043.1|7046.1|7040.1|6
1648569900000|2022-03-29 16:05:00|7048.8|7042.8|7048.6|7042.6|7048.8|7042.8|7048.1|7042.1|1
1648569910000|2022-03-29 16:05:10|7048.4|7042.4|7048.1|7042.1|7048.4|7042.4|7048.1|7042.1|0
1648569920000|2022-03-29 16:05:20|7047.8|7041.8|7047.1|7041.1|7048.1|7042.1|7047.1|7041.1|8
1648569930000|2022-03-29 16:05:30|7047.6|7041.6|7048.1|7042.1|7048.8|7042.8|7047.6|7041.6|12
1648569940000|2022-03-29 16:05:40|7048.6|7042.6|7047.8|7041.8|7048.8|7042.8|7046.8|7040.8|2
1648569950000|2022-03-29 16:05:50|7048.1|7042.1|7047.6|7041.6|7048.1|7042.1|7047.4|7041.4|2
1648569960000|2022-03-29 16:06:00|7047.4|7041.4|7045.8|7039.8|7047.6|7041.6|7045.8|7039.8|4
1648569970000|2022-03-29 16:06:10|7045.6|7039.6|7043.6|7037.6|7045.6|7039.6|7043.6|7037.6|3
1648569980000|2022-03-29 16:06:20|7043.8|7037.8|7043.6|7037.6|7043.8|7037.8|7043.3|7037.3|4
1648569990000|2022-03-29 16:06:30|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|0
1648570000000|2022-03-29 16:06:40|7043.8|7037.8|7043.8|7037.8|7044.1|7038.1|7043.8|7037.8|5
1648570010000|2022-03-29 16:06:50|7043.6|7037.6|7043|7037|7043.6|7037.6|7043|7037|5
1648570020000|2022-03-29 16:07:00|7042.8|7036.8|7041.2|7035.2|7042.8|7036.8|7040.9|7034.9|16
1648570030000|2022-03-29 16:07:10|7041.4|7035.4|7036.6|7030.6|7041.4|7035.4|7035.7|7029.7|16
1648570040000|2022-03-29 16:07:20|7037.2|7031.2|7038.4|7032.4|7038.9|7032.9|7037.2|7031.2|5
1648570050000|2022-03-29 16:07:30|7037.6|7031.6|7037.4|7031.4|7037.6|7031.6|7037.4|7031.4|7
1648570060000|2022-03-29 16:07:40|7037.2|7031.2|7030.9|7024.9|7037.2|7031.2|7030.9|7024.9|8
1648570070000|2022-03-29 16:07:50|7032.4|7026.4|7032.9|7026.9|7032.9|7026.9|7032.4|7026.4|1
1648570080000|2022-03-29 16:08:00|7032.4|7026.4|7031.9|7025.9|7033.4|7027.4|7031.9|7025.9|2
1648570090000|2022-03-29 16:08:10|7032.9|7026.9|7032.9|7026.9|7033.2|7027.2|7031.9|7025.9|3
1648570100000|2022-03-29 16:08:20|7032.7|7026.7|7032.4|7026.4|7032.7|7026.7|7032.4|7026.4|0
1648570110000|2022-03-29 16:08:30|7032.7|7026.7|7032.7|7026.7|7032.7|7026.7|7032.7|7026.7|0
1648570120000|2022-03-29 16:08:40|7032.4|7026.4|7035.7|7029.7|7035.7|7029.7|7032.4|7026.4|2
1648570130000|2022-03-29 16:08:50|7034.7|7028.7|7030.8|7024.8|7034.7|7028.7|7030.8|7024.8|9
1648570140000|2022-03-29 16:09:00|7031.1|7025.1|7030.8|7024.8|7031.1|7025.1|7029.8|7023.8|4
1648570150000|2022-03-29 16:09:10|7031.1|7025.1|7028.1|7022.1|7031.3|7025.3|7028.1|7022.1|5
1648570160000|2022-03-29 16:09:20|7027.9|7021.9|7028.3|7022.3|7028.3|7022.3|7025.9|7019.9|12
1648570170000|2022-03-29 16:09:30|7027.8|7021.8|7026.6|7020.6|7027.8|7021.8|7026.3|7020.3|1
1648570180000|2022-03-29 16:09:40|7026.8|7020.8|7025.4|7019.4|7026.8|7020.8|7025.1|7019.1|6
1648570190000|2022-03-29 16:09:50|7025.1|7019.1|7026.4|7020.4|7026.4|7020.4|7025.1|7019.1|2
1648570200000|2022-03-29 16:10:00|7025.9|7019.9|7027.2|7021.2|7027.2|7021.2|7024.9|7018.9|11
1648570210000|2022-03-29 16:10:10|7027.9|7021.9|7027.9|7021.9|7028.7|7022.7|7027.7|7021.7|1
1648570220000|2022-03-29 16:10:20|7027.7|7021.7|7028.4|7022.4|7028.7|7022.7|7027.4|7021.4|2
1648570230000|2022-03-29 16:10:30|7028.7|7022.7|7028.7|7022.7|7028.9|7022.9|7028.7|7022.7|1
1648570240000|2022-03-29 16:10:40|7029.9|7023.9|7029.9|7023.9|7030.2|7024.2|7028.7|7022.7|3
1648570250000|2022-03-29 16:10:50|7030.2|7024.2|7029.9|7023.9|7030.2|7024.2|7029.9|7023.9|1
1648570260000|2022-03-29 16:11:00|7030.2|7024.2|7030.9|7024.9|7030.9|7024.9|7030.2|7024.2|3
1648570270000|2022-03-29 16:11:10|7031.2|7025.2|7033.2|7027.2|7033.7|7027.7|7031.2|7025.2|6
1648570290000|2022-03-29 16:11:30|7032.4|7026.4|7034.2|7028.2|7035.6|7029.6|7032.4|7026.4|10
1648570300000|2022-03-29 16:11:40|7034.4|7028.4|7036.3|7030.3|7036.8|7030.8|7034.4|7028.4|4
1648570310000|2022-03-29 16:11:50|7036.8|7030.8|7036.8|7030.8|7036.8|7030.8|7036.8|7030.8|1
1648570320000|2022-03-29 16:12:00|7037.1|7031.1|7036.3|7030.3|7037.6|7031.6|7035.6|7029.6|5
1648570330000|2022-03-29 16:12:10|7036.1|7030.1|7036.3|7030.3|7036.3|7030.3|7036.1|7030.1|1
1648570340000|2022-03-29 16:12:20|7036.1|7030.1|7038.1|7032.1|7038.1|7032.1|7036.1|7030.1|6
1648570360000|2022-03-29 16:12:40|7037.8|7031.8|7037.1|7031.1|7037.8|7031.8|7037.1|7031.1|0
1648570370000|2022-03-29 16:12:50|7038.6|7032.6|7038.1|7032.1|7039.1|7033.1|7037.9|7031.9|2
1648570380000|2022-03-29 16:13:00|7038.2|7032.2|7037.1|7031.1|7038.9|7032.9|7037.1|7031.1|6
1648570390000|2022-03-29 16:13:10|7039.6|7033.6|7039.1|7033.1|7039.6|7033.6|7038.9|7032.9|3
1648570400000|2022-03-29 16:13:20|7039.8|7033.8|7041.1|7035.1|7043.4|7037.4|7039.8|7033.8|4
1648570410000|2022-03-29 16:13:30|7042.1|7036.1|7044.1|7038.1|7044.1|7038.1|7042.1|7036.1|9
1648570420000|2022-03-29 16:13:40|7043.8|7037.8|7042.8|7036.8|7043.8|7037.8|7042.3|7036.3|1
1648570430000|2022-03-29 16:13:50|7042.1|7036.1|7041.1|7035.1|7042.4|7036.4|7041.1|7035.1|1
1648570440000|2022-03-29 16:14:00|7041.4|7035.4|7042.1|7036.1|7042.1|7036.1|7039.1|7033.1|17
1648570450000|2022-03-29 16:14:10|7041.6|7035.6|7043|7037|7043.3|7037.3|7041.6|7035.6|2
1648570460000|2022-03-29 16:14:20|7042.8|7036.8|7042.3|7036.3|7043|7037|7042.3|7036.3|1
1648570470000|2022-03-29 16:14:30|7041.1|7035.1|7040.3|7034.3|7041.1|7035.1|7040.3|7034.3|9
1648570480000|2022-03-29 16:14:40|7040.1|7034.1|7041.5|7035.5|7041.5|7035.5|7039.8|7033.8|4
1648570490000|2022-03-29 16:14:50|7040.8|7034.8|7042.3|7036.3|7042.3|7036.3|7040.8|7034.8|3
1648570500000|2022-03-29 16:15:00|7042.1|7036.1|7041.6|7035.6|7042.1|7036.1|7041.6|7035.6|0
1648570510000|2022-03-29 16:15:10|7042.3|7036.3|7041.8|7035.8|7042.3|7036.3|7041.8|7035.8|0
1648570520000|2022-03-29 16:15:20|7041.6|7035.6|7040.6|7034.6|7041.6|7035.6|7040.6|7034.6|4
1648570530000|2022-03-29 16:15:30|7041.3|7035.3|7038.6|7032.6|7041.6|7035.6|7038.3|7032.3|9
1648570540000|2022-03-29 16:15:40|7039.1|7033.1|7039.1|7033.1|7039.4|7033.4|7038.3|7032.3|15
1648570550000|2022-03-29 16:15:50|7039.4|7033.4|7039.1|7033.1|7041.1|7035.1|7038.4|7032.4|9
1648570560000|2022-03-29 16:16:00|7040.1|7034.1|7043.1|7037.1|7043.1|7037.1|7039.9|7033.9|2
1648570570000|2022-03-29 16:16:10|7042.9|7036.9|7043.1|7037.1|7043.3|7037.3|7042.1|7036.1|8
1648570580000|2022-03-29 16:16:20|7042.8|7036.8|7048|7042|7048|7042|7042.8|7036.8|8
1648570590000|2022-03-29 16:16:30|7047.3|7041.3|7046.1|7040.1|7047.3|7041.3|7046.1|7040.1|9
1648570600000|2022-03-29 16:16:40|7046.3|7040.3|7043.6|7037.6|7046.5|7040.5|7043.6|7037.6|5
1648570610000|2022-03-29 16:16:50|7044.1|7038.1|7042.8|7036.8|7044.1|7038.1|7042.8|7036.8|3
1648570620000|2022-03-29 16:17:00|7042.6|7036.6|7043.8|7037.8|7045.6|7039.6|7042.4|7036.4|8
1648570630000|2022-03-29 16:17:10|7042.3|7036.3|7040.3|7034.3|7043.3|7037.3|7040.3|7034.3|7
1648570640000|2022-03-29 16:17:20|7040.1|7034.1|7040.3|7034.3|7040.3|7034.3|7039.6|7033.6|2
1648570650000|2022-03-29 16:17:30|7040.5|7034.5|7041.4|7035.4|7042.1|7036.1|7040.1|7034.1|2
1648570660000|2022-03-29 16:17:40|7041.1|7035.1|7040.4|7034.4|7041.6|7035.6|7040.4|7034.4|1
1648570670000|2022-03-29 16:17:50|7040.6|7034.6|7040.4|7034.4|7040.6|7034.6|7040.4|7034.4|0
1648570680000|2022-03-29 16:18:00|7040.1|7034.1|7039.3|7033.3|7040.1|7034.1|7038.6|7032.6|7
1648570690000|2022-03-29 16:18:10|7041|7035|7039.5|7033.5|7041|7035|7039.5|7033.5|1
1648570700000|2022-03-29 16:18:20|7039.8|7033.8|7038.8|7032.8|7040.5|7034.5|7038.8|7032.8|9
1648570710000|2022-03-29 16:18:30|7038.6|7032.6|7037.8|7031.8|7038.6|7032.6|7037.8|7031.8|1
1648570720000|2022-03-29 16:18:40|7038|7032|7039|7033|7039|7033|7038|7032|3
1648570730000|2022-03-29 16:18:50|7041.8|7035.8|7043.3|7037.3|7044.3|7038.3|7040.3|7034.3|11
1648570740000|2022-03-29 16:19:00|7042.8|7036.8|7042.8|7036.8|7044.8|7038.8|7042.3|7036.3|10
1648570750000|2022-03-29 16:19:10|7043|7037|7043.7|7037.7|7043.7|7037.7|7043|7037|3
1648570760000|2022-03-29 16:19:20|7044|7038|7044|7038|7044|7038|7043.3|7037.3|3
1648570770000|2022-03-29 16:19:30|7044.3|7038.3|7044.5|7038.5|7045|7039|7044|7038|5
1648570780000|2022-03-29 16:19:40|7045.2|7039.2|7050.7|7044.7|7051.7|7045.7|7045.2|7039.2|3
1648570790000|2022-03-29 16:19:50|7050|7044|7048.7|7042.7|7050|7044|7048.7|7042.7|1
1648570800000|2022-03-29 16:20:00|7049|7043|7049.9|7043.9|7049.9|7043.9|7048.7|7042.7|11
1648570810000|2022-03-29 16:20:10|7050.1|7044.1|7048.2|7042.2|7050.2|7044.2|7048.2|7042.2|3
1648570820000|2022-03-29 16:20:20|7048.7|7042.7|7045.5|7039.5|7048.7|7042.7|7045|7039|16
1648570830000|2022-03-29 16:20:30|7045.2|7039.2|7048.5|7042.5|7048.8|7042.8|7045.2|7039.2|2
1648570840000|2022-03-29 16:20:40|7048.1|7042.1|7049|7043|7050|7044|7048.1|7042.1|3
1648570850000|2022-03-29 16:20:50|7049.5|7043.5|7048.6|7042.6|7049.5|7043.5|7048.6|7042.6|2
1648570860000|2022-03-29 16:21:00|7048.4|7042.4|7047.9|7041.9|7048.6|7042.6|7047.4|7041.4|3
1648570870000|2022-03-29 16:21:10|7047.6|7041.6|7047.2|7041.2|7047.6|7041.6|7046.7|7040.7|4
1648570880000|2022-03-29 16:21:20|7046.9|7040.9|7048.9|7042.9|7048.9|7042.9|7046.7|7040.7|4
1648570890000|2022-03-29 16:21:30|7049.1|7043.1|7047.9|7041.9|7049.1|7043.1|7047.6|7041.6|1
1648570900000|2022-03-29 16:21:40|7048.6|7042.6|7048.6|7042.6|7048.8|7042.8|7048.4|7042.4|4
1648570910000|2022-03-29 16:21:50|7049.1|7043.1|7048.1|7042.1|7050|7044|7048.1|7042.1|1
1648570920000|2022-03-29 16:22:00|7048.4|7042.4|7047.6|7041.6|7048.4|7042.4|7047.4|7041.4|7
1648570930000|2022-03-29 16:22:10|7047.9|7041.9|7048.9|7042.9|7048.9|7042.9|7047.9|7041.9|1
1648570940000|2022-03-29 16:22:20|7048.6|7042.6|7048.8|7042.8|7048.8|7042.8|7048.1|7042.1|3
1648570950000|2022-03-29 16:22:30|7049.5|7043.5|7048.1|7042.1|7049.5|7043.5|7048.1|7042.1|3
1648570960000|2022-03-29 16:22:40|7047.9|7041.9|7047.6|7041.6|7047.9|7041.9|7047.6|7041.6|1
1648570970000|2022-03-29 16:22:50|7048.6|7042.6|7048.1|7042.1|7048.6|7042.6|7047.8|7041.8|5
1648570980000|2022-03-29 16:23:00|7047.6|7041.6|7038.6|7032.6|7047.6|7041.6|7038.6|7032.6|14
1648570990000|2022-03-29 16:23:10|7038.1|7032.1|7039.1|7033.1|7039.8|7033.8|7038.1|7032.1|4
1648571000000|2022-03-29 16:23:20|7038.8|7032.8|7040.5|7034.5|7040.5|7034.5|7038.6|7032.6|3
1648571010000|2022-03-29 16:23:30|7040.8|7034.8|7039|7033|7040.8|7034.8|7038.8|7032.8|7
1648571020000|2022-03-29 16:23:40|7038.5|7032.5|7035.6|7029.6|7040|7034|7035.6|7029.6|54
1648571030000|2022-03-29 16:23:50|7035.3|7029.3|7035.6|7029.6|7035.6|7029.6|7034.5|7028.5|4
1648571040000|2022-03-29 16:24:00|7035.9|7029.9|7040.5|7034.5|7040.5|7034.5|7035.9|7029.9|1
1648571050000|2022-03-29 16:24:10|7041|7035|7041.3|7035.3|7041.8|7035.8|7041|7035|3
1648571060000|2022-03-29 16:24:20|7040.8|7034.8|7038.5|7032.5|7040.8|7034.8|7038.5|7032.5|2
1648571070000|2022-03-29 16:24:30|7038.1|7032.1|7038.3|7032.3|7038.3|7032.3|7035.8|7029.8|3
1648571080000|2022-03-29 16:24:40|7038.6|7032.6|7039.1|7033.1|7039.1|7033.1|7038.6|7032.6|0
1648571090000|2022-03-29 16:24:50|7038.1|7032.1|7038.3|7032.3|7038.3|7032.3|7037.6|7031.6|3
1648571100000|2022-03-29 16:25:00|7038.1|7032.1|7037.8|7031.8|7038.1|7032.1|7037.3|7031.3|2
1648571110000|2022-03-29 16:25:10|7037.3|7031.3|7035.6|7029.6|7037.3|7031.3|7035.6|7029.6|5
1648571120000|2022-03-29 16:25:20|7035.8|7029.8|7036.8|7030.8|7037.8|7031.8|7035.8|7029.8|22
1648571130000|2022-03-29 16:25:30|7037.1|7031.1|7036.8|7030.8|7037.3|7031.3|7036.1|7030.1|0
1648571140000|2022-03-29 16:25:40|7036.6|7030.6|7036.8|7030.8|7037.8|7031.8|7036.3|7030.3|4
1648571160000|2022-03-29 16:26:00|7037.1|7031.1|7039.8|7033.8|7039.8|7033.8|7037.1|7031.1|5
1648571170000|2022-03-29 16:26:10|7040.1|7034.1|7039.5|7033.5|7040.6|7034.6|7039.5|7033.5|0
1648571180000|2022-03-29 16:26:20|7040|7034|7038|7032|7040|7034|7038|7032|2
1648571190000|2022-03-29 16:26:30|7037.8|7031.8|7037.6|7031.6|7037.8|7031.8|7037.6|7031.6|1
1648571200000|2022-03-29 16:26:40|7036.5|7030.5|7036|7030|7037.8|7031.8|7036|7030|3
1648571210000|2022-03-29 16:26:50|7035.8|7029.8|7035.8|7029.8|7036.8|7030.8|7035.8|7029.8|5
1648571220000|2022-03-29 16:27:00|7035.5|7029.5|7036.8|7030.8|7036.8|7030.8|7035.3|7029.3|3
1648571230000|2022-03-29 16:27:10|7036.3|7030.3|7036.3|7030.3|7036.8|7030.8|7036.3|7030.3|3
1648571240000|2022-03-29 16:27:20|7036.5|7030.5|7036.8|7030.8|7036.8|7030.8|7036.5|7030.5|3
1648571250000|2022-03-29 16:27:30|7036.5|7030.5|7036.8|7030.8|7037|7031|7036.3|7030.3|0
1648571260000|2022-03-29 16:27:40|7037|7031|7037.8|7031.8|7038.3|7032.3|7037|7031|3
1648571270000|2022-03-29 16:27:50|7037.5|7031.5|7037.8|7031.8|7037.8|7031.8|7036.5|7030.5|1
1648571280000|2022-03-29 16:28:00|7038.2|7032.2|7038.1|7032.1|7038.5|7032.5|7037|7031|7
1648571290000|2022-03-29 16:28:10|7038.3|7032.3|7037.8|7031.8|7038.6|7032.6|7037.8|7031.8|8
1648571300000|2022-03-29 16:28:20|7037.6|7031.6|7037|7031|7037.6|7031.6|7036.6|7030.6|2
1648571310000|2022-03-29 16:28:30|7036.8|7030.8|7036.8|7030.8|7036.8|7030.8|7036.6|7030.6|1
1648571320000|2022-03-29 16:28:40|7037|7031|7036.6|7030.6|7037|7031|7036.6|7030.6|3
1648571330000|2022-03-29 16:28:50|7036.3|7030.3|7035.8|7029.8|7036.6|7030.6|7035.8|7029.8|5
1648571340000|2022-03-29 16:29:00|7035.3|7029.3|7038.7|7032.7|7038.7|7032.7|7035.3|7029.3|13
1648571350000|2022-03-29 16:29:10|7038.2|7032.2|7035.9|7029.9|7038.2|7032.2|7035.9|7029.9|2
1648571360000|2022-03-29 16:29:20|7035.6|7029.6|7036.9|7030.9|7036.9|7030.9|7035.6|7029.6|2
1648571370000|2022-03-29 16:29:30|7036.7|7030.7|7035.9|7029.9|7036.7|7030.7|7035.9|7029.9|0
1648571380000|2022-03-29 16:29:40|7035.6|7029.6|7035.8|7029.8|7035.9|7029.9|7035.1|7029.1|7
1648571390000|2022-03-29 16:29:50|7036.3|7030.3|7037.9|7031.9|7038.4|7032.4|7036.3|7030.3|14
1648571400000|2022-03-29 16:30:00|7038.4|7032.4|7043.2|7037.2|7044.2|7038.2|7037.9|7031.9|11
1648571410000|2022-03-29 16:30:10|7042.2|7036.2|7040.2|7034.2|7042.2|7036.2|7040.2|7034.2|1
1648571420000|2022-03-29 16:30:20|7039.9|7033.9|7038.2|7032.2|7040.7|7034.7|7038.2|7032.2|6
1648571430000|2022-03-29 16:30:30|7038.6|7032.6|7038.9|7032.9|7039.7|7033.7|7038.6|7032.6|2
1648571440000|2022-03-29 16:30:40|7038.7|7032.7|7041.2|7035.2|7042.4|7036.4|7038.2|7032.2|7
1648571450000|2022-03-29 16:30:50|7040.9|7034.9|7036.2|7030.2|7040.9|7034.9|7036.2|7030.2|13
1648571460000|2022-03-29 16:31:00|7036.9|7030.9|7033|7027|7037.2|7031.2|7032.7|7026.7|18
1648571470000|2022-03-29 16:31:10|7033.5|7027.5|7033.2|7027.2|7033.5|7027.5|7033.2|7027.2|1
1648571480000|2022-03-29 16:31:20|7034|7028|7033.2|7027.2|7034|7028|7033.2|7027.2|4
1648571490000|2022-03-29 16:31:30|7033.5|7027.5|7034.5|7028.5|7034.7|7028.7|7033.5|7027.5|1
1648571500000|2022-03-29 16:31:40|7033.7|7027.7|7032.7|7026.7|7033.7|7027.7|7032.7|7026.7|12
1648571510000|2022-03-29 16:31:50|7033|7027|7026.8|7020.8|7033.7|7027.7|7026.8|7020.8|13
1648571520000|2022-03-29 16:32:00|7027.6|7021.6|7027.6|7021.6|7027.8|7021.8|7026.5|7020.5|6
1648571530000|2022-03-29 16:32:10|7026.6|7020.6|7027.7|7021.7|7029.4|7023.4|7026.6|7020.6|4
1648571540000|2022-03-29 16:32:20|7028.4|7022.4|7028.7|7022.7|7028.7|7022.7|7028.2|7022.2|5
1648571550000|2022-03-29 16:32:30|7028.1|7022.1|7026.7|7020.7|7028.1|7022.1|7026.7|7020.7|5
1648571560000|2022-03-29 16:32:40|7025.8|7019.8|7025.2|7019.2|7026.2|7020.2|7025.2|7019.2|5
1648571570000|2022-03-29 16:32:50|7025|7019|7024.5|7018.5|7025.2|7019.2|7024.5|7018.5|6
1648571580000|2022-03-29 16:33:00|7024.6|7018.6|7027|7021|7027.3|7021.3|7024.6|7018.6|23
1648571590000|2022-03-29 16:33:10|7027.3|7021.3|7027.3|7021.3|7027.5|7021.5|7027|7021|3
1648571600000|2022-03-29 16:33:20|7027|7021|7026.8|7020.8|7027|7021|7026.8|7020.8|1
1648571610000|2022-03-29 16:33:30|7027|7021|7027.5|7021.5|7031.7|7025.7|7027|7021|14
1648571630000|2022-03-29 16:33:50|7026.5|7020.5|7028.2|7022.2|7028.2|7022.2|7026.5|7020.5|3
1648571640000|2022-03-29 16:34:00|7027.5|7021.5|7028.3|7022.3|7028.3|7022.3|7026.5|7020.5|3
1648571650000|2022-03-29 16:34:10|7028.5|7022.5|7029|7023|7029|7023|7027.6|7021.6|5
1648571660000|2022-03-29 16:34:20|7028.6|7022.6|7026.8|7020.8|7028.6|7022.6|7026.8|7020.8|4
1648571670000|2022-03-29 16:34:30|7027.1|7021.1|7026.8|7020.8|7027.1|7021.1|7026|7020|2
1648571680000|2022-03-29 16:34:40|7028.1|7022.1|7028.8|7022.8|7029.3|7023.3|7028.1|7022.1|3
1648571690000|2022-03-29 16:34:50|7028.6|7022.6|7027.6|7021.6|7028.6|7022.6|7027.6|7021.6|8
1648571700000|2022-03-29 16:35:00|7028.4|7022.4|7028.2|7022.2|7028.6|7022.6|7027.2|7021.2|14
1648571710000|2022-03-29 16:35:10|7028.4|7022.4|7028.4|7022.4|7028.4|7022.4|7028.4|7022.4|0
1648571720000|2022-03-29 16:35:20|7028.6|7022.6|7028.4|7022.4|7028.6|7022.6|7028.4|7022.4|2
1648571730000|2022-03-29 16:35:30|7027.7|7021.7|7024.5|7018.5|7027.7|7021.7|7024|7018|10
1648571740000|2022-03-29 16:35:40|7024|7018|7023.9|7017.9|7024|7018|7022.7|7016.7|4
1648571750000|2022-03-29 16:35:50|7024.2|7018.2|7025.7|7019.7|7026.2|7020.2|7024.2|7018.2|7
1648571760000|2022-03-29 16:36:00|7026.2|7020.2|7026.6|7020.6|7027.6|7021.6|7026.2|7020.2|5
1648571770000|2022-03-29 16:36:10|7026.9|7020.9|7027.6|7021.6|7027.6|7021.6|7024.9|7018.9|10
1648571780000|2022-03-29 16:36:20|7028.1|7022.1|7028.1|7022.1|7028.4|7022.4|7027.6|7021.6|1
1648571790000|2022-03-29 16:36:30|7028.4|7022.4|7027.9|7021.9|7028.4|7022.4|7027.4|7021.4|1
1648571800000|2022-03-29 16:36:40|7027.4|7021.4|7028.4|7022.4|7028.4|7022.4|7027.4|7021.4|1
1648571810000|2022-03-29 16:36:50|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|7027.6|7021.6|2
1648571830000|2022-03-29 16:37:10|7026.9|7020.9|7026.6|7020.6|7026.9|7020.9|7026.2|7020.2|0
1648571840000|2022-03-29 16:37:20|7027.2|7021.2|7025.6|7019.6|7027.2|7021.2|7025.6|7019.6|4
1648571850000|2022-03-29 16:37:30|7025.1|7019.1|7026.9|7020.9|7026.9|7020.9|7024.9|7018.9|1
1648571860000|2022-03-29 16:37:40|7026.6|7020.6|7026.3|7020.3|7026.6|7020.6|7026.3|7020.3|0
1648571870000|2022-03-29 16:37:50|7026|7020|7026.6|7020.6|7026.6|7020.6|7026|7020|0
1648571880000|2022-03-29 16:38:00|7026.3|7020.3|7026.9|7020.9|7026.9|7020.9|7026.3|7020.3|0
1648571890000|2022-03-29 16:38:10|7026.6|7020.6|7028.6|7022.6|7028.6|7022.6|7026.6|7020.6|5
1648571900000|2022-03-29 16:38:20|7028.3|7022.3|7028.8|7022.8|7028.8|7022.8|7028.3|7022.3|0
1648571910000|2022-03-29 16:38:30|7028.6|7022.6|7030.1|7024.1|7030.1|7024.1|7027.9|7021.9|3
1648571920000|2022-03-29 16:38:40|7030.6|7024.6|7030.8|7024.8|7030.8|7024.8|7030.3|7024.3|0
1648571930000|2022-03-29 16:38:50|7031.1|7025.1|7034.3|7028.3|7034.3|7028.3|7031.1|7025.1|5
1648571940000|2022-03-29 16:39:00|7034|7028|7037.2|7031.2|7037.4|7031.4|7034|7028|8
1648571950000|2022-03-29 16:39:10|7036.7|7030.7|7036.2|7030.2|7036.9|7030.9|7036.2|7030.2|4
1648571960000|2022-03-29 16:39:20|7034.7|7028.7|7034.2|7028.2|7035.2|7029.2|7034.2|7028.2|3
1648571970000|2022-03-29 16:39:30|7035.4|7029.4|7033.2|7027.2|7035.4|7029.4|7032.9|7026.9|9
1648571980000|2022-03-29 16:39:40|7033.6|7027.6|7036.2|7030.2|7036.2|7030.2|7033.6|7027.6|1
1648571990000|2022-03-29 16:39:50|7035.9|7029.9|7036.4|7030.4|7036.4|7030.4|7035.9|7029.9|1
1648572000000|2022-03-29 16:40:00|7036.1|7030.1|7038.2|7032.2|7038.2|7032.2|7034.7|7028.7|3
1648572010000|2022-03-29 16:40:10|7037.7|7031.7|7037.9|7031.9|7037.9|7031.9|7037.7|7031.7|0
1648572020000|2022-03-29 16:40:20|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|2
1648572030000|2022-03-29 16:40:30|7039.1|7033.1|7042.9|7036.9|7042.9|7036.9|7039.1|7033.1|2
1648572040000|2022-03-29 16:40:40|7043.4|7037.4|7041|7035|7044.4|7038.4|7039.5|7033.5|12
1648572050000|2022-03-29 16:40:50|7040.8|7034.8|7039|7033|7042.5|7036.5|7038.8|7032.8|4
1648572060000|2022-03-29 16:41:00|7040.3|7034.3|7040.3|7034.3|7041.8|7035.8|7039.8|7033.8|9
1648572070000|2022-03-29 16:41:10|7038.8|7032.8|7039|7033|7039.3|7033.3|7038.8|7032.8|5
1648572080000|2022-03-29 16:41:20|7038.8|7032.8|7038.5|7032.5|7038.8|7032.8|7038.5|7032.5|2
1648572090000|2022-03-29 16:41:30|7039|7033|7043.1|7037.1|7043.1|7037.1|7039|7033|7
1648572100000|2022-03-29 16:41:40|||||||||1
1648572110000|2022-03-29 16:41:50|7043.4|7037.4|7050.5|7044.5|7050.5|7044.5|7043.4|7037.4|12
1648572120000|2022-03-29 16:42:00|7051.1|7045.1|7049.6|7043.6|7051.3|7045.3|7049.6|7043.6|6
1648572130000|2022-03-29 16:42:10|7049.2|7043.2|7046.6|7040.6|7049.2|7043.2|7046.6|7040.6|6
1648572150000|2022-03-29 16:42:30|7044.1|7038.1|7045.3|7039.3|7045.7|7039.7|7044.1|7038.1|10
1648572160000|2022-03-29 16:42:40|7044.5|7038.5|7044.3|7038.3|7045.3|7039.3|7043.5|7037.5|3
1648572170000|2022-03-29 16:42:50|7044.5|7038.5|7044.5|7038.5|7044.8|7038.8|7043.8|7037.8|8
1648572180000|2022-03-29 16:43:00|7044.8|7038.8|7044.3|7038.3|7045|7039|7044.3|7038.3|1
1648572190000|2022-03-29 16:43:10|7044.8|7038.8|7043.6|7037.6|7045.3|7039.3|7042.7|7036.7|3
1648572200000|2022-03-29 16:43:20|7043.4|7037.4|7043.6|7037.6|7043.6|7037.6|7043.3|7037.3|1
1648572210000|2022-03-29 16:43:30|7043.1|7037.1|7043.1|7037.1|7043.1|7037.1|7043.1|7037.1|0
1648572220000|2022-03-29 16:43:40|7042.8|7036.8|7042.9|7036.9|7042.9|7036.9|7042.6|7036.6|5
1648572230000|2022-03-29 16:43:50|7042.7|7036.7|7042.9|7036.9|7042.9|7036.9|7042.7|7036.7|0
1648572240000|2022-03-29 16:44:00|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|0
1648572250000|2022-03-29 16:44:10|7042.4|7036.4|7042.9|7036.9|7043.4|7037.4|7042.4|7036.4|1
1648572260000|2022-03-29 16:44:20|7042.7|7036.7|7044.6|7038.6|7044.6|7038.6|7042.7|7036.7|3
1648572270000|2022-03-29 16:44:30|7044.9|7038.9|7045.3|7039.3|7046.1|7040.1|7043.4|7037.4|2
1648572280000|2022-03-29 16:44:40|7045.8|7039.8|7044.1|7038.1|7046.1|7040.1|7043.6|7037.6|3
1648572290000|2022-03-29 16:44:50|7043.8|7037.8|7043.8|7037.8|7043.8|7037.8|7043.6|7037.6|0
1648572300000|2022-03-29 16:45:00|7043.1|7037.1|7043.3|7037.3|7044.5|7038.5|7042.6|7036.6|5
1648572310000|2022-03-29 16:45:10|7043.1|7037.1|7044.3|7038.3|7044.3|7038.3|7042.6|7036.6|4
1648572320000|2022-03-29 16:45:20|7044.1|7038.1|7043.2|7037.2|7044.1|7038.1|7042.6|7036.6|6
1648572330000|2022-03-29 16:45:30|7042.4|7036.4|7042.7|7036.7|7042.9|7036.9|7042.2|7036.2|2
1648572340000|2022-03-29 16:45:40|7042.4|7036.4|7043.6|7037.6|7045.3|7039.3|7042.4|7036.4|5
1648572350000|2022-03-29 16:45:50|7043.3|7037.3|7043.1|7037.1|7043.3|7037.3|7043.1|7037.1|2
1648572360000|2022-03-29 16:46:00|7043.3|7037.3|7045.1|7039.1|7045.1|7039.1|7043.3|7037.3|1
1648572370000|2022-03-29 16:46:10|7044.8|7038.8|7043.6|7037.6|7044.8|7038.8|7043.6|7037.6|2
1648572380000|2022-03-29 16:46:20|7043.3|7037.3|7042.6|7036.6|7043.6|7037.6|7042.6|7036.6|2
1648572390000|2022-03-29 16:46:30|7042.9|7036.9|7042.4|7036.4|7043.1|7037.1|7042.4|7036.4|0
1648572400000|2022-03-29 16:46:40|7038.6|7032.6|7035.1|7029.1|7038.6|7032.6|7034.4|7028.4|11
1648572410000|2022-03-29 16:46:50|7034.8|7028.8|7031.8|7025.8|7034.8|7028.8|7031.8|7025.8|7
1648572420000|2022-03-29 16:47:00|7032.6|7026.6|7035.3|7029.3|7035.3|7029.3|7032.3|7026.3|6
1648572430000|2022-03-29 16:47:10|7035.6|7029.6|7033.6|7027.6|7035.6|7029.6|7033.6|7027.6|2
1648572440000|2022-03-29 16:47:20|7033.3|7027.3|7032.8|7026.8|7033.3|7027.3|7032.8|7026.8|2
1648572450000|2022-03-29 16:47:30|7032.3|7026.3|7030.3|7024.3|7032.3|7026.3|7030.3|7024.3|1
1648572460000|2022-03-29 16:47:40|7030|7024|7029.1|7023.1|7030|7024|7028.8|7022.8|4
1648572470000|2022-03-29 16:47:50|7027.9|7021.9|7029.7|7023.7|7029.7|7023.7|7027.9|7021.9|5
1648572480000|2022-03-29 16:48:00|7029.4|7023.4|7026.9|7020.9|7029.9|7023.9|7026.9|7020.9|6
1648572490000|2022-03-29 16:48:10|7027.4|7021.4|7028.4|7022.4|7028.9|7022.9|7027.4|7021.4|5
1648572500000|2022-03-29 16:48:20|7030.4|7024.4|7029.9|7023.9|7031.9|7025.9|7029.9|7023.9|3
1648572510000|2022-03-29 16:48:30|7030.2|7024.2|7032.2|7026.2|7032.4|7026.4|7030.2|7024.2|3
1648572520000|2022-03-29 16:48:40|7031.1|7025.1|7028.4|7022.4|7031.1|7025.1|7028.4|7022.4|4
1648572530000|2022-03-29 16:48:50|7027.4|7021.4|7028.6|7022.6|7028.6|7022.6|7026.9|7020.9|4
1648572540000|2022-03-29 16:49:00|7028.9|7022.9|7030.1|7024.1|7030.1|7024.1|7026.9|7020.9|19
1648572550000|2022-03-29 16:49:10|7031.2|7025.2|7028.9|7022.9|7031.2|7025.2|7028.9|7022.9|4
1648572560000|2022-03-29 16:49:20|7029.3|7023.3|7029.3|7023.3|7030.1|7024.1|7029.3|7023.3|1
1648572570000|2022-03-29 16:49:30|7029.8|7023.8|7030.5|7024.5|7030.5|7024.5|7027.3|7021.3|6
1648572580000|2022-03-29 16:49:40|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|1
1648572590000|2022-03-29 16:49:50|7031.2|7025.2|7031.7|7025.7|7031.9|7025.9|7031.2|7025.2|15
1648572600000|2022-03-29 16:50:00|7031.2|7025.2|7031.7|7025.7|7032.2|7026.2|7031.2|7025.2|3
1648572610000|2022-03-29 16:50:10|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|2
1648572620000|2022-03-29 16:50:20|7031.2|7025.2|7030.1|7024.1|7031.4|7025.4|7028.3|7022.3|8
1648572630000|2022-03-29 16:50:30|7030.3|7024.3|7027.8|7021.8|7030.3|7024.3|7027.3|7021.3|3
1648572640000|2022-03-29 16:50:40|7028.1|7022.1|7027.8|7021.8|7028.1|7022.1|7027.6|7021.6|3
1648572650000|2022-03-29 16:50:50|7026.8|7020.8|7028.7|7022.7|7028.7|7022.7|7026.5|7020.5|9
1648572660000|2022-03-29 16:51:00|7029.5|7023.5|7032.5|7026.5|7032.5|7026.5|7029|7023|2
1648572680000|2022-03-29 16:51:20|7032.3|7026.3|7032.5|7026.5|7032.5|7026.5|7032|7026|1
1648572690000|2022-03-29 16:51:30|7032.3|7026.3|7028.6|7022.6|7032.5|7026.5|7028.6|7022.6|4
1648572700000|2022-03-29 16:51:40|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|3
1648572710000|2022-03-29 16:51:50|7030.3|7024.3|7032.1|7026.1|7032.1|7026.1|7029.6|7023.6|3
1648572720000|2022-03-29 16:52:00|7031.9|7025.9|7030.6|7024.6|7031.9|7025.9|7030.6|7024.6|8
1648572730000|2022-03-29 16:52:10|7031.1|7025.1|7031.8|7025.8|7031.8|7025.8|7031.1|7025.1|2
1648572740000|2022-03-29 16:52:20|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|2
1648572750000|2022-03-29 16:52:30|7031.1|7025.1|7030.6|7024.6|7031.1|7025.1|7030.3|7024.3|2
1648572760000|2022-03-29 16:52:40|7031.1|7025.1|7031.1|7025.1|7031.8|7025.8|7031.1|7025.1|5
1648572770000|2022-03-29 16:52:50|7030.3|7024.3|7029.1|7023.1|7030.3|7024.3|7029.1|7023.1|2
1648572780000|2022-03-29 16:53:00|7029.3|7023.3|7028.5|7022.5|7029.8|7023.8|7028.5|7022.5|7
1648572790000|2022-03-29 16:53:10|7028.2|7022.2|7027.5|7021.5|7028.6|7022.6|7027.3|7021.3|4
1648572800000|2022-03-29 16:53:20|7027.7|7021.7|7027.6|7021.6|7028.8|7022.8|7027.6|7021.6|2
1648572810000|2022-03-29 16:53:30|7027.8|7021.8|7027.8|7021.8|7028.1|7022.1|7027.6|7021.6|1
1648572820000|2022-03-29 16:53:40|7027.6|7021.6|7027.3|7021.3|7027.8|7021.8|7026.8|7020.8|3
1648572830000|2022-03-29 16:53:50|7027.5|7021.5|7027.6|7021.6|7028.8|7022.8|7027.5|7021.5|4
1648572840000|2022-03-29 16:54:00|7027.3|7021.3|7026.8|7020.8|7027.3|7021.3|7026.8|7020.8|0
1648572850000|2022-03-29 16:54:10|7026.6|7020.6|7027.1|7021.1|7027.1|7021.1|7026.6|7020.6|5
1648572860000|2022-03-29 16:54:20|7026.8|7020.8|7026.3|7020.3|7026.8|7020.8|7026.3|7020.3|0
1648572870000|2022-03-29 16:54:30|7025.9|7019.9|7026.4|7020.4|7026.4|7020.4|7025.4|7019.4|5
1648572890000|2022-03-29 16:54:50|7025.9|7019.9|7026.1|7020.1|7026.4|7020.4|7025.9|7019.9|1
1648572900000|2022-03-29 16:55:00|7025.9|7019.9|7027.4|7021.4|7027.4|7021.4|7025.9|7019.9|15
1648572910000|2022-03-29 16:55:10|7027.1|7021.1|7026.4|7020.4|7027.1|7021.1|7026.4|7020.4|2
1648572920000|2022-03-29 16:55:20|7027.6|7021.6|7029.4|7023.4|7029.6|7023.6|7027.6|7021.6|6
1648572930000|2022-03-29 16:55:30|7029.1|7023.1|7027.6|7021.6|7029.1|7023.1|7027.6|7021.6|1
1648572940000|2022-03-29 16:55:40|7027.1|7021.1|7027.8|7021.8|7027.8|7021.8|7027.1|7021.1|1
1648572950000|2022-03-29 16:55:50|7027.6|7021.6|7026.9|7020.9|7027.9|7021.9|7026.9|7020.9|3
1648572960000|2022-03-29 16:56:00|7026.3|7020.3|7026.4|7020.4|7026.6|7020.6|7025.6|7019.6|3
1648572970000|2022-03-29 16:56:10|7026.6|7020.6|7026.4|7020.4|7026.6|7020.6|7026.1|7020.1|3
1648572980000|2022-03-29 16:56:20|7026.6|7020.6|7026.6|7020.6|7027.1|7021.1|7026.6|7020.6|2
1648572990000|2022-03-29 16:56:30|7027.6|7021.6|7027.6|7021.6|7028.4|7022.4|7027.4|7021.4|3
1648573000000|2022-03-29 16:56:40|7027.9|7021.9|7026.9|7020.9|7028.6|7022.6|7026.4|7020.4|13
1648573010000|2022-03-29 16:56:50|7026.4|7020.4|7025.9|7019.9|7026.4|7020.4|7025.9|7019.9|1
1648573020000|2022-03-29 16:57:00|7026.1|7020.1|7025.9|7019.9|7026.4|7020.4|7025.9|7019.9|3
1648573030000|2022-03-29 16:57:10|7026.1|7020.1|7026.4|7020.4|7026.6|7020.6|7026.1|7020.1|4
1648573040000|2022-03-29 16:57:20|7026.6|7020.6|7026.6|7020.6|7026.6|7020.6|7026.6|7020.6|0
1648573050000|2022-03-29 16:57:30|7027.1|7021.1|7026.9|7020.9|7027.1|7021.1|7026.9|7020.9|1
1648573060000|2022-03-29 16:57:40|7026.4|7020.4|7027.9|7021.9|7028.1|7022.1|7026.4|7020.4|3
1648573070000|2022-03-29 16:57:50|7027.1|7021.1|7026.4|7020.4|7027.1|7021.1|7026.4|7020.4|1
1648573080000|2022-03-29 16:58:00|7026.6|7020.6|7026.4|7020.4|7026.8|7020.8|7025.9|7019.9|7
1648573090000|2022-03-29 16:58:10|7026.1|7020.1|7025.9|7019.9|7026.4|7020.4|7025.4|7019.4|4
1648573100000|2022-03-29 16:58:20|7026.1|7020.1|7026.1|7020.1|7026.1|7020.1|7025.9|7019.9|0
1648573110000|2022-03-29 16:58:30|7025.9|7019.9|7025.9|7019.9|7026.1|7020.1|7025.9|7019.9|1
1648573120000|2022-03-29 16:58:40|7026.1|7020.1|7026.6|7020.6|7026.6|7020.6|7025.9|7019.9|3
1648573130000|2022-03-29 16:58:50|7026.9|7020.9|7026.1|7020.1|7026.9|7020.9|7026.1|7020.1|1
1648573140000|2022-03-29 16:59:00|7025.7|7019.7|7027.3|7021.3|7027.9|7021.9|7025.4|7019.4|21
1648573150000|2022-03-29 16:59:10|7027.1|7021.1|7026.8|7020.8|7027.1|7021.1|7026.4|7020.4|3
1648573160000|2022-03-29 16:59:20|7027.1|7021.1|7026.8|7020.8|7027.6|7021.6|7026.4|7020.4|2
1648573170000|2022-03-29 16:59:30|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|2
1648573180000|2022-03-29 16:59:40|7026.9|7020.9|7026.4|7020.4|7026.9|7020.9|7026.4|7020.4|0
1648573190000|2022-03-29 16:59:50|7026.6|7020.6|7026.6|7020.6|7027.1|7021.1|7026.4|7020.4|3
1648573200000|2022-03-29 17:00:00|7026.9|7020.9|7028.7|7022.7|7029.3|7023.3|7026.8|7020.8|11
1648573210000|2022-03-29 17:00:10|7028.5|7022.5|7028|7022|7029.2|7023.2|7028|7022|4
1648573220000|2022-03-29 17:00:20|7027.8|7021.8|7028.3|7022.3|7028.3|7022.3|7027.5|7021.5|3
1648573230000|2022-03-29 17:00:30|7028.1|7022.1|7027.1|7021.1|7028.3|7022.3|7027.1|7021.1|1
1648573240000|2022-03-29 17:00:40|7026.6|7020.6|7026.1|7020.1|7026.6|7020.6|7026.1|7020.1|0
1648573250000|2022-03-29 17:00:50|7026.4|7020.4|7026.1|7020.1|7026.6|7020.6|7026.1|7020.1|2
1648573260000|2022-03-29 17:01:00|7025.9|7019.9|7026.1|7020.1|7027.3|7021.3|7025.6|7019.6|1
1648573270000|2022-03-29 17:01:10|7026.4|7020.4|7027.4|7021.4|7027.4|7021.4|7025.9|7019.9|14
1648573280000|2022-03-29 17:01:20|7027.9|7021.9|7027.4|7021.4|7027.9|7021.9|7027.2|7021.2|1
1648573290000|2022-03-29 17:01:30|7027|7021|7026.3|7020.3|7027.3|7021.3|7026.3|7020.3|7
1648573300000|2022-03-29 17:01:40|7027.7|7021.7|7023.6|7017.6|7029.3|7023.3|7023.6|7017.6|24
1648573310000|2022-03-29 17:01:50|7023.4|7017.4|7023.1|7017.1|7023.4|7017.4|7023.1|7017.1|4
1648573320000|2022-03-29 17:02:00|7022.7|7016.7|7021.1|7015.1|7022.7|7016.7|7020.9|7014.9|25
1648573330000|2022-03-29 17:02:10|7021.3|7015.3|7021.4|7015.4|7021.8|7015.8|7021.3|7015.3|6
1648573340000|2022-03-29 17:02:20|7022.1|7016.1|7021.4|7015.4|7022.1|7016.1|7021.4|7015.4|3
1648573350000|2022-03-29 17:02:30|7021.1|7015.1|7019.9|7013.9|7021.1|7015.1|7019.9|7013.9|6
1648573360000|2022-03-29 17:02:40|||||||||4
1648573370000|2022-03-29 17:02:50|||||||||4
1648573380000|2022-03-29 17:03:00|7019.8|7013.8|7019.8|7013.8|7019.8|7013.8|7019.8|7013.8|6
1648573390000|2022-03-29 17:03:10|7021.6|7015.6|7021.1|7015.1|7021.6|7015.6|7021.1|7015.1|3
1648573400000|2022-03-29 17:03:20|7021.3|7015.3|7022.3|7016.3|7023.1|7017.1|7020.8|7014.8|3
1648573410000|2022-03-29 17:03:30|7022.1|7016.1|7022.6|7016.6|7022.6|7016.6|7022.1|7016.1|2
1648573420000|2022-03-29 17:03:40|7023.1|7017.1|7023.1|7017.1|7023.6|7017.6|7023.1|7017.1|4
1648573430000|2022-03-29 17:03:50|7023.3|7017.3|7020.6|7014.6|7023.3|7017.3|7020.6|7014.6|13
1648573440000|2022-03-29 17:04:00|7020.4|7014.4|7020.6|7014.6|7020.6|7014.6|7019.9|7013.9|6
1648573450000|2022-03-29 17:04:10|7019.9|7013.9|7020.4|7014.4|7021.1|7015.1|7019.9|7013.9|8
1648573460000|2022-03-29 17:04:20|7019.9|7013.9|7019.9|7013.9|7019.9|7013.9|7019.4|7013.4|0
1648573470000|2022-03-29 17:04:30|7019.6|7013.6|7021.9|7015.9|7021.9|7015.9|7019.4|7013.4|6
1648573480000|2022-03-29 17:04:40|7021.7|7015.7|7021.9|7015.9|7021.9|7015.9|7021.7|7015.7|2
1648573490000|2022-03-29 17:04:50|7022.1|7016.1|7021.9|7015.9|7022.1|7016.1|7021.6|7015.6|1
1648573500000|2022-03-29 17:05:00|7021.6|7015.6|7025.4|7019.4|7025.4|7019.4|7021.6|7015.6|5
1648573510000|2022-03-29 17:05:10|7025.2|7019.2|7021.9|7015.9|7025.2|7019.2|7021.9|7015.9|2
1648573520000|2022-03-29 17:05:20|7022.1|7016.1|7020.9|7014.9|7022.4|7016.4|7020.6|7014.6|3
1648573530000|2022-03-29 17:05:30|7020.6|7014.6|7022.2|7016.2|7023.9|7017.9|7020.6|7014.6|5
1648573540000|2022-03-29 17:05:40|7022.4|7016.4|7022.2|7016.2|7022.7|7016.7|7021.9|7015.9|0
1648573550000|2022-03-29 17:05:50|7021.2|7015.2|7019.4|7013.4|7021.2|7015.2|7019.2|7013.2|12
1648573560000|2022-03-29 17:06:00|7020.4|7014.4|7020.4|7014.4|7020.4|7014.4|7020.2|7014.2|2
1648573570000|2022-03-29 17:06:10|7020.6|7014.6|7020.2|7014.2|7020.9|7014.9|7020.2|7014.2|1
1648573580000|2022-03-29 17:06:20|7020.4|7014.4|7022.1|7016.1|7022.9|7016.9|7020.4|7014.4|7
1648573590000|2022-03-29 17:06:30|7022.7|7016.7|7023.4|7017.4|7023.4|7017.4|7022.6|7016.6|2
1648573600000|2022-03-29 17:06:40|7023.9|7017.9|7028.1|7022.1|7028.1|7022.1|7023.9|7017.9|5
1648573610000|2022-03-29 17:06:50|7027.8|7021.8|7027.5|7021.5|7029.5|7023.5|7027.5|7021.5|11
1648573620000|2022-03-29 17:07:00|7027.8|7021.8|7029.2|7023.2|7029.2|7023.2|7027.7|7021.7|3
1648573630000|2022-03-29 17:07:10|7030.4|7024.4|7030.9|7024.9|7031.2|7025.2|7030.4|7024.4|8
1648573640000|2022-03-29 17:07:20|7030.6|7024.6|7030.2|7024.2|7030.6|7024.6|7030.2|7024.2|1
1648573650000|2022-03-29 17:07:30|7030.6|7024.6|7032.9|7026.9|7032.9|7026.9|7029.9|7023.9|3
1648573660000|2022-03-29 17:07:40|7035.2|7029.2|7033.1|7027.1|7035.5|7029.5|7033.1|7027.1|5
1648573670000|2022-03-29 17:07:50|7034.1|7028.1|7035.5|7029.5|7035.5|7029.5|7034.1|7028.1|7
1648573680000|2022-03-29 17:08:00|7036|7030|7033.5|7027.5|7037|7031|7033.4|7027.4|9
1648573690000|2022-03-29 17:08:10|7033.2|7027.2|7034.2|7028.2|7034.7|7028.7|7033.2|7027.2|2
1648573700000|2022-03-29 17:08:20|7033.7|7027.7|7034.4|7028.4|7034.4|7028.4|7033.7|7027.7|6
1648573710000|2022-03-29 17:08:30|7034.1|7028.1|7033.6|7027.6|7034.1|7028.1|7033.4|7027.4|1
1648573720000|2022-03-29 17:08:40|7033.4|7027.4|7035.2|7029.2|7036.1|7030.1|7033.4|7027.4|7
1648573730000|2022-03-29 17:08:50|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|0
1648573740000|2022-03-29 17:09:00|7035.7|7029.7|7033.6|7027.6|7036|7030|7033.6|7027.6|10
1648573750000|2022-03-29 17:09:10|7033.3|7027.3|7036.3|7030.3|7036.3|7030.3|7032.8|7026.8|3
1648573760000|2022-03-29 17:09:20|7036.1|7030.1|7037.1|7031.1|7037.1|7031.1|7035.8|7029.8|5
1648573770000|2022-03-29 17:09:30|7037.6|7031.6|7036.2|7030.2|7037.6|7031.6|7035.2|7029.2|0
1648573780000|2022-03-29 17:09:40|7038|7032|7037.9|7031.9|7038|7032|7037.7|7031.7|5
1648573790000|2022-03-29 17:09:50|7037.7|7031.7|7037.5|7031.5|7037.7|7031.7|7037.2|7031.2|1
1648573800000|2022-03-29 17:10:00|7037.7|7031.7|7038.5|7032.5|7039|7033|7037.4|7031.4|5
1648573810000|2022-03-29 17:10:10|7038.7|7032.7|7036.7|7030.7|7038.7|7032.7|7036.7|7030.7|1
1648573830000|2022-03-29 17:10:30|7036|7030|7036.7|7030.7|7036.7|7030.7|7035.5|7029.5|2
1648573840000|2022-03-29 17:10:40|7036.5|7030.5|7037|7031|7037|7031|7036.4|7030.4|2
1648573850000|2022-03-29 17:10:50|7037.2|7031.2|7036.2|7030.2|7037.2|7031.2|7035.2|7029.2|2
1648573860000|2022-03-29 17:11:00|7035.7|7029.7|7035.2|7029.2|7036.7|7030.7|7035|7029|3
1648573870000|2022-03-29 17:11:10|7035.7|7029.7|7036.2|7030.2|7036.2|7030.2|7035.7|7029.7|3
1648573890000|2022-03-29 17:11:30|7035.5|7029.5|7034.6|7028.6|7036|7030|7034.4|7028.4|13
1648573900000|2022-03-29 17:11:40|7034.4|7028.4|7034|7028|7034.4|7028.4|7034|7028|1
1648573910000|2022-03-29 17:11:50|7033.2|7027.2|7033.4|7027.4|7033.4|7027.4|7032.9|7026.9|1
1648573920000|2022-03-29 17:12:00|7033.6|7027.6|7031.7|7025.7|7033.6|7027.6|7031.7|7025.7|5
1648573930000|2022-03-29 17:12:10|7031.4|7025.4|7033.9|7027.9|7033.9|7027.9|7031.4|7025.4|16
1648573940000|2022-03-29 17:12:20|7033.6|7027.6|7033.4|7027.4|7033.6|7027.6|7032.4|7026.4|5
1648573950000|2022-03-29 17:12:30|7033.2|7027.2|7043.1|7037.1|7043.1|7037.1|7032.9|7026.9|10
1648573960000|2022-03-29 17:12:40|7042.7|7036.7|7046.9|7040.9|7046.9|7040.9|7042.4|7036.4|2
1648573970000|2022-03-29 17:12:50|7046.1|7040.1|7044.6|7038.6|7046.9|7040.9|7044.6|7038.6|2
1648573980000|2022-03-29 17:13:00|7044.9|7038.9|7047.4|7041.4|7047.4|7041.4|7043.9|7037.9|5
1648573990000|2022-03-29 17:13:10|7048.2|7042.2|7046.7|7040.7|7048.7|7042.7|7046.7|7040.7|3
1648574000000|2022-03-29 17:13:20|7046.1|7040.1|7044.4|7038.4|7046.1|7040.1|7043.7|7037.7|3
1648574010000|2022-03-29 17:13:30|7045.4|7039.4|7045.9|7039.9|7045.9|7039.9|7045.4|7039.4|7
1648574020000|2022-03-29 17:13:40|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|0
1648574030000|2022-03-29 17:13:50|7044.3|7038.3|7047.6|7041.6|7047.9|7041.9|7044.3|7038.3|9
1648574040000|2022-03-29 17:14:00|7047.9|7041.9|7051.1|7045.1|7052.6|7046.6|7047.9|7041.9|10
1648574050000|2022-03-29 17:14:10|7051.6|7045.6|7048.4|7042.4|7051.6|7045.6|7048.4|7042.4|6
1648574060000|2022-03-29 17:14:20|7048.1|7042.1|7050.9|7044.9|7050.9|7044.9|7048.1|7042.1|4
1648574070000|2022-03-29 17:14:30|7052.1|7046.1|7053.9|7047.9|7053.9|7047.9|7052.1|7046.1|12
1648574080000|2022-03-29 17:14:40|7053.4|7047.4|7053.4|7047.4|7055|7049|7053.2|7047.2|10
1648574090000|2022-03-29 17:14:50|7053.9|7047.9|7053.4|7047.4|7053.9|7047.9|7052.9|7046.9|7
1648574100000|2022-03-29 17:15:00|7053.9|7047.9|7056.4|7050.4|7056.9|7050.9|7053.9|7047.9|2
1648574110000|2022-03-29 17:15:10|7056.6|7050.6|7055.6|7049.6|7058.4|7052.4|7055.4|7049.4|9
1648574120000|2022-03-29 17:15:20|7055.9|7049.9|7052.4|7046.4|7055.9|7049.9|7051.4|7045.4|5
1648574130000|2022-03-29 17:15:30|7053.5|7047.5|7055.6|7049.6|7055.6|7049.6|7052.6|7046.6|5
1648574140000|2022-03-29 17:15:40|7056.6|7050.6|7057.4|7051.4|7058.9|7052.9|7056.6|7050.6|5
1648574150000|2022-03-29 17:15:50|7056.9|7050.9|7055.8|7049.8|7056.9|7050.9|7054.6|7048.6|3
1648574160000|2022-03-29 17:16:00|7055.5|7049.5|7054|7048|7056.3|7050.3|7053.1|7047.1|10
1648574170000|2022-03-29 17:16:10|7055.3|7049.3|7055|7049|7055.3|7049.3|7055|7049|2
1648574180000|2022-03-29 17:16:20|7055.2|7049.2|7058.8|7052.8|7058.8|7052.8|7054.2|7048.2|2
1648574190000|2022-03-29 17:16:30|7058.3|7052.3|7061|7055|7061.2|7055.2|7057.8|7051.8|9
1648574200000|2022-03-29 17:16:40|7060.5|7054.5|7053.3|7047.3|7060.5|7054.5|7052.8|7046.8|6
1648574210000|2022-03-29 17:16:50|7053.5|7047.5|7054.5|7048.5|7054.5|7048.5|7052.3|7046.3|5
1648574220000|2022-03-29 17:17:00|7054|7048|7054|7048|7055|7049|7054|7048|3
1648574230000|2022-03-29 17:17:10|7053.8|7047.8|7054.5|7048.5|7054.5|7048.5|7053|7047|0
1648574240000|2022-03-29 17:17:20|7058|7052|7057.5|7051.5|7058|7052|7057.5|7051.5|5
1648574250000|2022-03-29 17:17:30|7058|7052|7056|7050|7058.5|7052.5|7055.8|7049.8|2
1648574260000|2022-03-29 17:17:40|7055.8|7049.8|7054.1|7048.1|7055.8|7049.8|7054.1|7048.1|2
1648574270000|2022-03-29 17:17:50|7054.3|7048.3|7055.4|7049.4|7056.1|7050.1|7054.3|7048.3|0
1648574280000|2022-03-29 17:18:00|7055.1|7049.1|7054.1|7048.1|7055.1|7049.1|7053.6|7047.6|1
1648574290000|2022-03-29 17:18:10|7053.9|7047.9|7053.6|7047.6|7053.9|7047.9|7053.6|7047.6|0
1648574300000|2022-03-29 17:18:20|7054.1|7048.1|7054.1|7048.1|7054.3|7048.3|7053.6|7047.6|1
1648574310000|2022-03-29 17:18:30|7053.1|7047.1|7054.9|7048.9|7054.9|7048.9|7053.1|7047.1|5
1648574320000|2022-03-29 17:18:40|7054.4|7048.4|7054.1|7048.1|7054.6|7048.6|7053.1|7047.1|3
1648574330000|2022-03-29 17:18:50|7053.4|7047.4|7053.1|7047.1|7053.6|7047.6|7053.1|7047.1|0
1648574340000|2022-03-29 17:19:00|7053.9|7047.9|7053.8|7047.8|7054.8|7048.8|7053.5|7047.5|9
1648574350000|2022-03-29 17:19:10|7053.5|7047.5|7054.5|7048.5|7054.5|7048.5|7053.3|7047.3|1
1648574360000|2022-03-29 17:19:20|7054|7048|7053.9|7047.9|7054|7048|7053.5|7047.5|3
1648574370000|2022-03-29 17:19:30|7053.7|7047.7|7055.6|7049.6|7055.6|7049.6|7053.7|7047.7|1
1648574380000|2022-03-29 17:19:40|7056.1|7050.1|7058.4|7052.4|7058.6|7052.6|7055.9|7049.9|9
1648574390000|2022-03-29 17:19:50|7058.6|7052.6|7061.1|7055.1|7061.1|7055.1|7058.6|7052.6|4
1648574400000|2022-03-29 17:20:00|7061.3|7055.3|7062.8|7056.8|7062.8|7056.8|7060.9|7054.9|9
1648574410000|2022-03-29 17:20:10|7062.6|7056.6|7060.8|7054.8|7062.6|7056.6|7059.9|7053.9|2
1648574420000|2022-03-29 17:20:20|7060.5|7054.5|7062.8|7056.8|7063.3|7057.3|7060.1|7054.1|7
1648574430000|2022-03-29 17:20:30|7063.3|7057.3|7062.8|7056.8|7063.3|7057.3|7062.3|7056.3|6
1648574440000|2022-03-29 17:20:40|7062.3|7056.3|7059.8|7053.8|7062.8|7056.8|7059.8|7053.8|13
1648574450000|2022-03-29 17:20:50|7059.5|7053.5|7059.8|7053.8|7060.3|7054.3|7059.3|7053.3|0
1648574460000|2022-03-29 17:21:00|7058.8|7052.8|7060.3|7054.3|7060.3|7054.3|7058.8|7052.8|3
1648574470000|2022-03-29 17:21:10|7060|7054|7063.7|7057.7|7063.7|7057.7|7060|7054|3
1648574480000|2022-03-29 17:21:20|7064.4|7058.4|7065.1|7059.1|7065.1|7059.1|7064.4|7058.4|1
1648574490000|2022-03-29 17:21:30|7065.9|7059.9|7061.9|7055.9|7065.9|7059.9|7061.4|7055.4|9
1648574500000|2022-03-29 17:21:40|7062.2|7056.2|7064.4|7058.4|7065.1|7059.1|7062.2|7056.2|6
1648574510000|2022-03-29 17:21:50|7063.9|7057.9|7063.6|7057.6|7063.9|7057.9|7062.9|7056.9|2
1648574520000|2022-03-29 17:22:00|7063.8|7057.8|7063.1|7057.1|7064.1|7058.1|7062.9|7056.9|1
1648574530000|2022-03-29 17:22:10|7063.6|7057.6|7062.3|7056.3|7063.6|7057.6|7062.1|7056.1|2
1648574540000|2022-03-29 17:22:20|7062.6|7056.6|7065.7|7059.7|7065.7|7059.7|7061.8|7055.8|12
1648574550000|2022-03-29 17:22:30|7065.4|7059.4|7067.2|7061.2|7067.9|7061.9|7065.4|7059.4|24
1648574560000|2022-03-29 17:22:40|7064.9|7058.9|7067.9|7061.9|7067.9|7061.9|7064.9|7058.9|3
1648574570000|2022-03-29 17:22:50|7064.9|7058.9|7067.2|7061.2|7067.2|7061.2|7064.9|7058.9|5
1648574580000|2022-03-29 17:23:00|7066.9|7060.9|7061.2|7055.2|7066.9|7060.9|7061.2|7055.2|6
1648574590000|2022-03-29 17:23:10|7060.7|7054.7|7060.2|7054.2|7061.7|7055.7|7060|7054|5
1648574600000|2022-03-29 17:23:20|7059.2|7053.2|7060.7|7054.7|7060.7|7054.7|7059.2|7053.2|4
1648574610000|2022-03-29 17:23:30|7060.9|7054.9|7064.7|7058.7|7064.7|7058.7|7060.9|7054.9|7
1648574620000|2022-03-29 17:23:40|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|0
1648574630000|2022-03-29 17:23:50|7063.5|7057.5|7060.7|7054.7|7063.5|7057.5|7060.7|7054.7|5
1648574640000|2022-03-29 17:24:00|7059.7|7053.7|7059.9|7053.9|7060.2|7054.2|7059.5|7053.5|0
1648574650000|2022-03-29 17:24:10|7059.7|7053.7|7058.7|7052.7|7059.7|7053.7|7058.7|7052.7|1
1648574660000|2022-03-29 17:24:20|7058.3|7052.3|7054.3|7048.3|7058.7|7052.7|7054.3|7048.3|5
1648574670000|2022-03-29 17:24:30|7054.1|7048.1|7055.8|7049.8|7055.8|7049.8|7054.1|7048.1|5
1648574680000|2022-03-29 17:24:40|7056.1|7050.1|7056.3|7050.3|7056.3|7050.3|7055.8|7049.8|2
1648574690000|2022-03-29 17:24:50|7055.8|7049.8|7057.1|7051.1|7057.1|7051.1|7055.5|7049.5|5
1648574700000|2022-03-29 17:25:00|7056.8|7050.8|7056.3|7050.3|7056.8|7050.8|7056.3|7050.3|2
1648574710000|2022-03-29 17:25:10|7056.8|7050.8|7057.8|7051.8|7058.8|7052.8|7056.1|7050.1|6
1648574720000|2022-03-29 17:25:20|7057.3|7051.3|7056.1|7050.1|7058.8|7052.8|7056.1|7050.1|3
1648574730000|2022-03-29 17:25:30|7055.8|7049.8|7056.3|7050.3|7058.8|7052.8|7055.8|7049.8|8
1648574740000|2022-03-29 17:25:40|7056.8|7050.8|7057.3|7051.3|7057.8|7051.8|7056.8|7050.8|0
1648574750000|2022-03-29 17:25:50|7057.1|7051.1|7056.6|7050.6|7057.3|7051.3|7056.6|7050.6|1
1648574760000|2022-03-29 17:26:00|7056.3|7050.3|7054.8|7048.8|7056.8|7050.8|7054.8|7048.8|3
1648574770000|2022-03-29 17:26:10|7055.1|7049.1|7055.3|7049.3|7055.6|7049.6|7055.1|7049.1|4
1648574780000|2022-03-29 17:26:20|7054.6|7048.6|7050.8|7044.8|7054.9|7048.9|7050.8|7044.8|4
1648574790000|2022-03-29 17:26:30|7052.6|7046.6|7052.6|7046.6|7052.8|7046.8|7052.6|7046.6|12
1648574800000|2022-03-29 17:26:40|7052.1|7046.1|7051.1|7045.1|7052.3|7046.3|7051.1|7045.1|4
1648574810000|2022-03-29 17:26:50|7051.3|7045.3|7051.6|7045.6|7051.8|7045.8|7051.1|7045.1|3
1648574820000|2022-03-29 17:27:00|7051.8|7045.8|7053.3|7047.3|7053.3|7047.3|7051.1|7045.1|4
1648574830000|2022-03-29 17:27:10|7052.6|7046.6|7050.3|7044.3|7052.6|7046.6|7050.3|7044.3|3
1648574840000|2022-03-29 17:27:20|7050.1|7044.1|7050.1|7044.1|7050.8|7044.8|7050.1|7044.1|3
1648574850000|2022-03-29 17:27:30|7051.1|7045.1|7054.8|7048.8|7054.8|7048.8|7051.1|7045.1|3
1648574860000|2022-03-29 17:27:40|7054.6|7048.6|7054.3|7048.3|7054.6|7048.6|7054.3|7048.3|4
1648574870000|2022-03-29 17:27:50|7054.8|7048.8|7055.1|7049.1|7055.6|7049.6|7053.9|7047.9|7
1648574880000|2022-03-29 17:28:00|7054.8|7048.8|7053.6|7047.6|7055.3|7049.3|7052.8|7046.8|2
1648574890000|2022-03-29 17:28:10|7053.8|7047.8|7053.1|7047.1|7053.8|7047.8|7052.8|7046.8|5
1648574900000|2022-03-29 17:28:20|7052.9|7046.9|7053.4|7047.4|7054.4|7048.4|7052.9|7046.9|2
1648574910000|2022-03-29 17:28:30|7053.6|7047.6|7054.1|7048.1|7054.6|7048.6|7053.4|7047.4|3
1648574920000|2022-03-29 17:28:40|7054.9|7048.9|7055.2|7049.2|7055.2|7049.2|7054.7|7048.7|0
1648574930000|2022-03-29 17:28:50|7054.9|7048.9|7054|7048|7054.9|7048.9|7054|7048|0
1648574940000|2022-03-29 17:29:00|7054.5|7048.5|7054|7048|7054.5|7048.5|7054|7048|2
1648574950000|2022-03-29 17:29:10|7054.5|7048.5|7054|7048|7054.5|7048.5|7054|7048|3
1648574960000|2022-03-29 17:29:20|7054.2|7048.2|7053|7047|7054.2|7048.2|7053|7047|4
1648574970000|2022-03-29 17:29:30|7052.5|7046.5|7053.7|7047.7|7053.7|7047.7|7052.2|7046.2|3
1648574980000|2022-03-29 17:29:40|7053.5|7047.5|7051.5|7045.5|7053.5|7047.5|7051.5|7045.5|1
1648574990000|2022-03-29 17:29:50|7051.7|7045.7|7054.5|7048.5|7054.5|7048.5|7051|7045|7
1648575000000|2022-03-29 17:30:00|7054.7|7048.7|7054.8|7048.8|7056|7050|7054.7|7048.7|7
1648575010000|2022-03-29 17:30:10|7054.6|7048.6|7055.3|7049.3|7055.3|7049.3|7053.8|7047.8|5
1648575020000|2022-03-29 17:30:20|7055.1|7049.1|7048.4|7042.4|7055.1|7049.1|7047.6|7041.6|8
1648575030000|2022-03-29 17:30:30|7049.1|7043.1|7049.1|7043.1|7049.6|7043.6|7048.4|7042.4|3
1648575040000|2022-03-29 17:30:40|7049.6|7043.6|7050.6|7044.6|7050.9|7044.9|7049.1|7043.1|5
1648575050000|2022-03-29 17:30:50|7050.9|7044.9|7050.7|7044.7|7051.5|7045.5|7050.7|7044.7|2
1648575060000|2022-03-29 17:31:00|7050.2|7044.2|7050.6|7044.6|7050.6|7044.6|7049.4|7043.4|9
1648575070000|2022-03-29 17:31:10|7050.9|7044.9|7050.6|7044.6|7050.9|7044.9|7050.6|7044.6|1
1648575080000|2022-03-29 17:31:20|7050.4|7044.4|7050.4|7044.4|7051.3|7045.3|7050.4|7044.4|4
1648575090000|2022-03-29 17:31:30|7050.6|7044.6|7048.8|7042.8|7050.6|7044.6|7047.9|7041.9|4
1648575100000|2022-03-29 17:31:40|7048.6|7042.6|7048.8|7042.8|7048.8|7042.8|7047.6|7041.6|1
1648575110000|2022-03-29 17:31:50|7047.8|7041.8|7048.3|7042.3|7048.8|7042.8|7047.8|7041.8|2
1648575120000|2022-03-29 17:32:00|7048.1|7042.1|7047.8|7041.8|7048.3|7042.3|7047.8|7041.8|1
1648575130000|2022-03-29 17:32:10|7047.6|7041.6|7048.3|7042.3|7048.3|7042.3|7047.6|7041.6|1
1648575140000|2022-03-29 17:32:20|7047.8|7041.8|7048.6|7042.6|7048.6|7042.6|7047.6|7041.6|4
1648575150000|2022-03-29 17:32:30|7048.3|7042.3|7050|7044|7050|7044|7047.8|7041.8|1
1648575160000|2022-03-29 17:32:40|7050.6|7044.6|7051.3|7045.3|7052.6|7046.6|7050.6|7044.6|3
1648575170000|2022-03-29 17:32:50|7050.8|7044.8|7052.6|7046.6|7052.6|7046.6|7050.8|7044.8|3
1648575180000|2022-03-29 17:33:00|7053.6|7047.6|7053.6|7047.6|7053.6|7047.6|7053.6|7047.6|4
1648575190000|2022-03-29 17:33:10|7053.3|7047.3|7055.5|7049.5|7055.5|7049.5|7053.1|7047.1|3
1648575200000|2022-03-29 17:33:20|7055.8|7049.8|7057.3|7051.3|7057.3|7051.3|7055.8|7049.8|3
1648575210000|2022-03-29 17:33:30|7057.1|7051.1|7060.4|7054.4|7060.4|7054.4|7057.1|7051.1|11
1648575220000|2022-03-29 17:33:40|7060.9|7054.9|7059.6|7053.6|7061.4|7055.4|7059.6|7053.6|4
1648575230000|2022-03-29 17:33:50|7059.8|7053.8|7059.5|7053.5|7060|7054|7059.2|7053.2|2
1648575240000|2022-03-29 17:34:00|7059.7|7053.7|7063.2|7057.2|7064.5|7058.5|7059.7|7053.7|3
1648575250000|2022-03-29 17:34:10|7062.8|7056.8|7062|7056|7062.8|7056.8|7060.5|7054.5|10
1648575260000|2022-03-29 17:34:20|7061.7|7055.7|7062.7|7056.7|7063.2|7057.2|7061.7|7055.7|6
1648575270000|2022-03-29 17:34:30|7063|7057|7061.5|7055.5|7063|7057|7061.5|7055.5|1
1648575280000|2022-03-29 17:34:40|7060|7054|7060|7054|7060|7054|7060|7054|4
1648575290000|2022-03-29 17:34:50|7059.5|7053.5|7059.2|7053.2|7059.5|7053.5|7059.2|7053.2|4
1648575300000|2022-03-29 17:35:00|7059|7053|7061.8|7055.8|7063.5|7057.5|7059|7053|3
1648575310000|2022-03-29 17:35:10|7062.5|7056.5|7062|7056|7062.5|7056.5|7062|7056|7
1648575320000|2022-03-29 17:35:20|7062.5|7056.5|7061.8|7055.8|7062.5|7056.5|7061.5|7055.5|4
1648575330000|2022-03-29 17:35:30|7062|7056|7060.5|7054.5|7062.3|7056.3|7059.3|7053.3|4
1648575340000|2022-03-29 17:35:40|7060.3|7054.3|7063.6|7057.6|7063.8|7057.8|7060.3|7054.3|2
1648575350000|2022-03-29 17:35:50|7064.1|7058.1|7064.1|7058.1|7064.1|7058.1|7064.1|7058.1|0
1648575360000|2022-03-29 17:36:00|7064.3|7058.3|7068.4|7062.4|7068.4|7062.4|7063.1|7057.1|10
1648575370000|2022-03-29 17:36:10|7067.8|7061.8|7065.9|7059.9|7067.8|7061.8|7065.4|7059.4|6
1648575380000|2022-03-29 17:36:20|7065.6|7059.6|7062.6|7056.6|7065.6|7059.6|7062.6|7056.6|2
1648575390000|2022-03-29 17:36:30|7062.1|7056.1|7062.6|7056.6|7062.6|7056.6|7061.6|7055.6|2
1648575400000|2022-03-29 17:36:40|7062.1|7056.1|7063.4|7057.4|7063.4|7057.4|7062.1|7056.1|11
1648575410000|2022-03-29 17:36:50|7064.9|7058.9|7064.4|7058.4|7065.4|7059.4|7064.1|7058.1|4
1648575420000|2022-03-29 17:37:00|7064.7|7058.7|7064.2|7058.2|7064.7|7058.7|7063.9|7057.9|5
1648575430000|2022-03-29 17:37:10|7063.2|7057.2|7063.7|7057.7|7063.7|7057.7|7063.2|7057.2|0
1648575440000|2022-03-29 17:37:20|7063.2|7057.2|7063.2|7057.2|7063.2|7057.2|7062.4|7056.4|1
1648575450000|2022-03-29 17:37:30|7062.7|7056.7|7061.6|7055.6|7062.7|7056.7|7061.6|7055.6|4
1648575460000|2022-03-29 17:37:40|7060.9|7054.9|7060.9|7054.9|7060.9|7054.9|7060.9|7054.9|1
1648575470000|2022-03-29 17:37:50|7060.6|7054.6|7058.9|7052.9|7060.6|7054.6|7058.9|7052.9|13
1648575480000|2022-03-29 17:38:00|7059.4|7053.4|7059.5|7053.5|7060.6|7054.6|7059.4|7053.4|8
1648575490000|2022-03-29 17:38:10|7059.3|7053.3|7058.5|7052.5|7059.3|7053.3|7058.5|7052.5|2
1648575500000|2022-03-29 17:38:20|7057.5|7051.5|7055.5|7049.5|7057.5|7051.5|7055.5|7049.5|3
1648575510000|2022-03-29 17:38:30|7054.5|7048.5|7055.8|7049.8|7056.3|7050.3|7054.5|7048.5|5
1648575520000|2022-03-29 17:38:40|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|1
1648575530000|2022-03-29 17:38:50|7054.9|7048.9|7053.4|7047.4|7054.9|7048.9|7053.1|7047.1|8
1648575540000|2022-03-29 17:39:00|7052.6|7046.6|7053.6|7047.6|7053.6|7047.6|7052.4|7046.4|5
1648575550000|2022-03-29 17:39:10|7053.9|7047.9|7054.6|7048.6|7054.6|7048.6|7053.9|7047.9|3
1648575560000|2022-03-29 17:39:20|7054.2|7048.2|7053.6|7047.6|7054.2|7048.2|7052.9|7046.9|0
1648575570000|2022-03-29 17:39:30|7054.9|7048.9|7056.6|7050.6|7057.1|7051.1|7054.9|7048.9|11
1648575580000|2022-03-29 17:39:40|7055.9|7049.9|7054.1|7048.1|7055.9|7049.9|7053.6|7047.6|3
1648575600000|2022-03-29 17:40:00|7054.6|7048.6|7055.1|7049.1|7055.6|7049.6|7054.6|7048.6|2
1648575610000|2022-03-29 17:40:10|7055.6|7049.6|7056.4|7050.4|7056.4|7050.4|7055.6|7049.6|6
1648575620000|2022-03-29 17:40:20|7055.9|7049.9|7056.9|7050.9|7056.9|7050.9|7055.9|7049.9|0
1648575630000|2022-03-29 17:40:30|7057.1|7051.1|7057.2|7051.2|7057.2|7051.2|7056.4|7050.4|3
1648575640000|2022-03-29 17:40:40|7057.4|7051.4|7058.2|7052.2|7058.2|7052.2|7057.4|7051.4|0
1648575650000|2022-03-29 17:40:50|||||||||1
1648575660000|2022-03-29 17:41:00|7058.7|7052.7|7056.9|7050.9|7058.9|7052.9|7056.7|7050.7|4
1648575670000|2022-03-29 17:41:10|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1648575680000|2022-03-29 17:41:20|7055.9|7049.9|7054.2|7048.2|7055.9|7049.9|7054.2|7048.2|3
1648575690000|2022-03-29 17:41:30|7053.9|7047.9|7053.4|7047.4|7054.2|7048.2|7053.4|7047.4|0
1648575700000|2022-03-29 17:41:40|7053.9|7047.9|7055.2|7049.2|7055.7|7049.7|7053.9|7047.9|3
1648575710000|2022-03-29 17:41:50|7055.9|7049.9|7055.2|7049.2|7055.9|7049.9|7054.4|7048.4|4
1648575720000|2022-03-29 17:42:00|7054.7|7048.7|7054.7|7048.7|7054.7|7048.7|7054.7|7048.7|0
1648575730000|2022-03-29 17:42:10|7054.2|7048.2|7052.7|7046.7|7055.2|7049.2|7052.7|7046.7|6
1648575740000|2022-03-29 17:42:20|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7051.7|7045.7|3
1648575750000|2022-03-29 17:42:30|7052.2|7046.2|7052.9|7046.9|7053.2|7047.2|7051.4|7045.4|5
1648575760000|2022-03-29 17:42:40|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|1
1648575770000|2022-03-29 17:42:50|7055.5|7049.5|7055.3|7049.3|7055.5|7049.5|7055.3|7049.3|6
1648575780000|2022-03-29 17:43:00|7055.5|7049.5|7055.5|7049.5|7055.8|7049.8|7055|7049|3
1648575790000|2022-03-29 17:43:10|7055|7049|7054.1|7048.1|7055|7049|7053.5|7047.5|14
1648575800000|2022-03-29 17:43:20|7053.8|7047.8|7054.1|7048.1|7054.1|7048.1|7053.8|7047.8|0
1648575810000|2022-03-29 17:43:30|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|3
1648575820000|2022-03-29 17:43:40|7054.3|7048.3|7054.1|7048.1|7054.3|7048.3|7054.1|7048.1|1
1648575830000|2022-03-29 17:43:50|7054.3|7048.3|7055.1|7049.1|7055.1|7049.1|7053.8|7047.8|2
1648575840000|2022-03-29 17:44:00|7054.8|7048.8|7056.6|7050.6|7057.3|7051.3|7053.6|7047.6|16
1648575850000|2022-03-29 17:44:10|7056.1|7050.1|7058.1|7052.1|7058.4|7052.4|7056.1|7050.1|7
1648575860000|2022-03-29 17:44:20|7057.3|7051.3|7056.6|7050.6|7057.3|7051.3|7056.6|7050.6|4
1648575870000|2022-03-29 17:44:30|7057.1|7051.1|7056.3|7050.3|7057.1|7051.1|7056.3|7050.3|2
1648575880000|2022-03-29 17:44:40|7056.6|7050.6|7057.2|7051.2|7057.2|7051.2|7056.6|7050.6|2
1648575890000|2022-03-29 17:44:50|7058.9|7052.9|7058.2|7052.2|7059.2|7053.2|7058.2|7052.2|2
1648575900000|2022-03-29 17:45:00|7058.7|7052.7|7056.9|7050.9|7058.7|7052.7|7056.6|7050.6|4
1648575910000|2022-03-29 17:45:10|7058.2|7052.2|7056.3|7050.3|7058.4|7052.4|7056.3|7050.3|7
1648575920000|2022-03-29 17:45:20|7056.1|7050.1|7056.3|7050.3|7056.3|7050.3|7056.1|7050.1|0
1648575930000|2022-03-29 17:45:30|7056.8|7050.8|7056.1|7050.1|7056.8|7050.8|7055.8|7049.8|3
1648575950000|2022-03-29 17:45:50|7056.8|7050.8|7057|7051|7057|7051|7056.5|7050.5|5
1648575960000|2022-03-29 17:46:00|7056.7|7050.7|7058.2|7052.2|7058.9|7052.9|7056.7|7050.7|12
1648575970000|2022-03-29 17:46:10|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|3
1648575980000|2022-03-29 17:46:20|7056|7050|7058.7|7052.7|7058.7|7052.7|7056|7050|11
1648575990000|2022-03-29 17:46:30|7059.3|7053.3|7059|7053|7059.3|7053.3|7058.8|7052.8|1
1648576000000|2022-03-29 17:46:40|7058.8|7052.8|7060.2|7054.2|7060.2|7054.2|7058.8|7052.8|10
1648576010000|2022-03-29 17:46:50|7059.3|7053.3|7059|7053|7059.3|7053.3|7058.5|7052.5|4
1648576020000|2022-03-29 17:47:00|7058.8|7052.8|7059|7053|7059|7053|7058.8|7052.8|0
1648576030000|2022-03-29 17:47:10|7058.8|7052.8|7058.6|7052.6|7059.1|7053.1|7058.6|7052.6|0
1648576040000|2022-03-29 17:47:20|7059.1|7053.1|7059.1|7053.1|7059.1|7053.1|7059.1|7053.1|0
1648576050000|2022-03-29 17:47:30|||||||||2
1648576060000|2022-03-29 17:47:40|7058.6|7052.6|7057.1|7051.1|7058.6|7052.6|7057.1|7051.1|5
1648576070000|2022-03-29 17:47:50|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7056.3|7050.3|0
1648576080000|2022-03-29 17:48:00|7057.6|7051.6|7061.3|7055.3|7061.6|7055.6|7056.6|7050.6|16
1648576090000|2022-03-29 17:48:10|7061.6|7055.6|7062.1|7056.1|7062.1|7056.1|7061.6|7055.6|2
1648576100000|2022-03-29 17:48:20|7062.3|7056.3|7061.6|7055.6|7062.3|7056.3|7061.3|7055.3|2
1648576110000|2022-03-29 17:48:30|7061.3|7055.3|7066.1|7060.1|7067.8|7061.8|7060.8|7054.8|13
1648576120000|2022-03-29 17:48:40|7066.7|7060.7|7067.7|7061.7|7067.7|7061.7|7066.5|7060.5|2
1648576130000|2022-03-29 17:48:50|7068|7062|7067.5|7061.5|7068|7062|7066.2|7060.2|6
1648576140000|2022-03-29 17:49:00|7067.7|7061.7|7068.9|7062.9|7070.1|7064.1|7067.7|7061.7|14
1648576150000|2022-03-29 17:49:10|7068.1|7062.1|7071.6|7065.6|7072.4|7066.4|7067.6|7061.6|10
1648576160000|2022-03-29 17:49:20|7071.4|7065.4|7073.4|7067.4|7073.4|7067.4|7071.4|7065.4|13
1648576170000|2022-03-29 17:49:30|7072.4|7066.4|7072.9|7066.9|7073.4|7067.4|7070.9|7064.9|12
1648576180000|2022-03-29 17:49:40|7073.6|7067.6|7074.5|7068.5|7074.5|7068.5|7072.9|7066.9|10
1648576190000|2022-03-29 17:49:50|7074.3|7068.3|7074|7068|7074.3|7068.3|7074|7068|0
1648576200000|2022-03-29 17:50:00|7073.6|7067.6|7074.3|7068.3|7074.6|7068.6|7073.6|7067.6|1
1648576210000|2022-03-29 17:50:10|7073.8|7067.8|7072.6|7066.6|7073.8|7067.8|7072.4|7066.4|5
1648576220000|2022-03-29 17:50:20|7073.4|7067.4|7072.4|7066.4|7073.4|7067.4|7072.1|7066.1|2
1648576230000|2022-03-29 17:50:30|7072.2|7066.2|7071.9|7065.9|7072.4|7066.4|7071.1|7065.1|8
1648576240000|2022-03-29 17:50:40|7071.7|7065.7|7071.1|7065.1|7071.9|7065.9|7070.6|7064.6|4
1648576250000|2022-03-29 17:50:50|7070.6|7064.6|7073.6|7067.6|7073.6|7067.6|7070.6|7064.6|13
1648576260000|2022-03-29 17:51:00|7073.9|7067.9|7075.4|7069.4|7076.4|7070.4|7073.9|7067.9|4
1648576270000|2022-03-29 17:51:10|7074.6|7068.6|7075.4|7069.4|7075.4|7069.4|7074.1|7068.1|2
1648576280000|2022-03-29 17:51:20|7075.6|7069.6|7076.1|7070.1|7076.1|7070.1|7074.1|7068.1|7
1648576290000|2022-03-29 17:51:30|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1648576300000|2022-03-29 17:51:40|7075.7|7069.7|7073.9|7067.9|7075.7|7069.7|7073.4|7067.4|8
1648576310000|2022-03-29 17:51:50|7074.1|7068.1|7073.9|7067.9|7074.4|7068.4|7073.9|7067.9|1
1648576320000|2022-03-29 17:52:00|7074.1|7068.1|7078.9|7072.9|7078.9|7072.9|7073.9|7067.9|12
1648576330000|2022-03-29 17:52:10|7079.4|7073.4|7078.9|7072.9|7079.4|7073.4|7078.6|7072.6|3
1648576350000|2022-03-29 17:52:30|7078.7|7072.7|7079.2|7073.2|7079.2|7073.2|7078.7|7072.7|3
1648576360000|2022-03-29 17:52:40|7079|7073|7078.5|7072.5|7079.2|7073.2|7078|7072|3
1648576370000|2022-03-29 17:52:50|7078.9|7072.9|7079.5|7073.5|7079.5|7073.5|7078.9|7072.9|3
1648576380000|2022-03-29 17:53:00|7079.7|7073.7|7081|7075|7082|7076|7078.5|7072.5|12
1648576390000|2022-03-29 17:53:10|7081.2|7075.2|7082.7|7076.7|7082.7|7076.7|7080.7|7074.7|23
1648576400000|2022-03-29 17:53:20|7083|7077|7078.6|7072.6|7083.8|7077.8|7078.6|7072.6|87
1648576410000|2022-03-29 17:53:30|7077.9|7071.9|7076.7|7070.7|7078.9|7072.9|7076.1|7070.1|11
1648576420000|2022-03-29 17:53:40|7077.7|7071.7|7077|7071|7078|7072|7076.2|7070.2|2
1648576430000|2022-03-29 17:53:50|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|4
1648576440000|2022-03-29 17:54:00|7075.2|7069.2|7075.2|7069.2|7075.7|7069.7|7074.7|7068.7|10
1648576450000|2022-03-29 17:54:10|7076|7070|7074|7068|7076.3|7070.3|7074|7068|13
1648576460000|2022-03-29 17:54:20|7074.7|7068.7|7076|7070|7076|7070|7074.7|7068.7|8
1648576470000|2022-03-29 17:54:30|7076.2|7070.2|7072|7066|7076.2|7070.2|7069.4|7063.4|15
1648576480000|2022-03-29 17:54:40|7071.7|7065.7|7070.7|7064.7|7071.9|7065.9|7069.7|7063.7|10
1648576490000|2022-03-29 17:54:50|7070.4|7064.4|7069.2|7063.2|7070.7|7064.7|7069.2|7063.2|5
1648576500000|2022-03-29 17:55:00|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|7069.3|7063.3|4
1648576510000|2022-03-29 17:55:10|7070.1|7064.1|7070.1|7064.1|7070.6|7064.6|7069.8|7063.8|6
1648576520000|2022-03-29 17:55:20|7070.3|7064.3|7071.3|7065.3|7071.3|7065.3|7070.3|7064.3|1
1648576530000|2022-03-29 17:55:30|7070.3|7064.3|7069.3|7063.3|7070.3|7064.3|7069.3|7063.3|3
1648576540000|2022-03-29 17:55:40|7069.5|7063.5|7071.9|7065.9|7071.9|7065.9|7069.5|7063.5|3
1648576550000|2022-03-29 17:55:50|7071.3|7065.3|7069.9|7063.9|7071.3|7065.3|7069.9|7063.9|4
1648576560000|2022-03-29 17:56:00|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.1|7063.1|3
1648576570000|2022-03-29 17:56:10|7069.4|7063.4|7067.5|7061.5|7069.4|7063.4|7067.3|7061.3|5
1648576590000|2022-03-29 17:56:30|7067.8|7061.8|7067.5|7061.5|7068.6|7062.6|7067.5|7061.5|6
1648576600000|2022-03-29 17:56:40|7067.3|7061.3|7067.3|7061.3|7067.3|7061.3|7067.3|7061.3|0
1648576610000|2022-03-29 17:56:50|7067|7061|7068.8|7062.8|7069|7063|7067|7061|7
1648576620000|2022-03-29 17:57:00|7069|7063|7066.7|7060.7|7069|7063|7066.5|7060.5|22
1648576630000|2022-03-29 17:57:10|7069.5|7063.5|7070.5|7064.5|7071.2|7065.2|7068.7|7062.7|3
1648576640000|2022-03-29 17:57:20|7070.2|7064.2|7070|7064|7070.2|7064.2|7070|7064|1
1648576650000|2022-03-29 17:57:30|7069.1|7063.1|7070|7064|7070.7|7064.7|7068|7062|3
1648576660000|2022-03-29 17:57:40|7069.8|7063.8|7069.8|7063.8|7069.8|7063.8|7068.5|7062.5|1
1648576670000|2022-03-29 17:57:50|7070|7064|7069.8|7063.8|7070|7064|7069.8|7063.8|2
1648576680000|2022-03-29 17:58:00|7070.2|7064.2|7076.3|7070.3|7077.6|7071.6|7070.2|7064.2|16
1648576690000|2022-03-29 17:58:10|7074.8|7068.8|7077.4|7071.4|7077.4|7071.4|7074.8|7068.8|5
1648576700000|2022-03-29 17:58:20|7077.2|7071.2|7076.7|7070.7|7077.2|7071.2|7076.7|7070.7|0
1648576710000|2022-03-29 17:58:30|7076.2|7070.2|7076.8|7070.8|7079.8|7073.8|7075.7|7069.7|18
1648576720000|2022-03-29 17:58:40|7076.5|7070.5|7076.8|7070.8|7076.8|7070.8|7075.8|7069.8|7
1648576730000|2022-03-29 17:58:50|7076.5|7070.5|7073.8|7067.8|7076.5|7070.5|7073.5|7067.5|5
1648576740000|2022-03-29 17:59:00|7074.3|7068.3|7074.2|7068.2|7074.3|7068.3|7073.5|7067.5|8
1648576750000|2022-03-29 17:59:10|7073|7067|7071.5|7065.5|7073|7067|7071.5|7065.5|4
1648576760000|2022-03-29 17:59:20|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|4
1648576770000|2022-03-29 17:59:30|7072|7066|7073|7067|7073|7067|7071.7|7065.7|3
1648576780000|2022-03-29 17:59:40|7072.5|7066.5|7072.8|7066.8|7073|7067|7072.5|7066.5|1
1648576790000|2022-03-29 17:59:50|7072.5|7066.5|7070.8|7064.8|7072.5|7066.5|7070.5|7064.5|3
1648576800000|2022-03-29 18:00:00|7070.5|7064.5|7070.8|7064.8|7072.8|7066.8|7070.5|7064.5|19
1648576810000|2022-03-29 18:00:10|7070.5|7064.5|7070|7064|7071.3|7065.3|7070|7064|41
1648576820000|2022-03-29 18:00:20|7070.3|7064.3|7070|7064|7070.3|7064.3|7069.7|7063.7|22
1648576830000|2022-03-29 18:00:30|7070.3|7064.3|7070.2|7064.2|7070.5|7064.5|7069.5|7063.5|5
1648576840000|2022-03-29 18:00:40|7069.7|7063.7|7071.2|7065.2|7071.5|7065.5|7069.7|7063.7|12
1648576850000|2022-03-29 18:00:50|7071.5|7065.5|7071.2|7065.2|7071.5|7065.5|7070.2|7064.2|9
1648576860000|2022-03-29 18:01:00|7071.7|7065.7|7071.8|7065.8|7073.5|7067.5|7071.2|7065.2|7
1648576870000|2022-03-29 18:01:10|7072.3|7066.3|7073.3|7067.3|7073.3|7067.3|7071.5|7065.5|7
1648576880000|2022-03-29 18:01:20|7073|7067|7071.8|7065.8|7073|7067|7071.8|7065.8|2
1648576890000|2022-03-29 18:01:30|7071.7|7065.7|7073.8|7067.8|7074|7068|7071.5|7065.5|4
1648576900000|2022-03-29 18:01:40|7074.5|7068.5|7077|7071|7077|7071|7071.8|7065.8|14
1648576910000|2022-03-29 18:01:50|7076|7070|7074.8|7068.8|7077|7071|7074.5|7068.5|23
1648576920000|2022-03-29 18:02:00|7074.5|7068.5|7074|7068|7075.8|7069.8|7074|7068|4
1648576930000|2022-03-29 18:02:10|7073.3|7067.3|7072.5|7066.5|7073.3|7067.3|7072.3|7066.3|6
1648576940000|2022-03-29 18:02:20|7072.3|7066.3|7073|7067|7073|7067|7072.3|7066.3|4
1648576950000|2022-03-29 18:02:30|7073.3|7067.3|7073.8|7067.8|7073.8|7067.8|7073.3|7067.3|8
1648576960000|2022-03-29 18:02:40|7074.4|7068.4|7074.6|7068.6|7074.8|7068.8|7074.4|7068.4|6
1648576970000|2022-03-29 18:02:50|7074.9|7068.9|7076.6|7070.6|7076.6|7070.6|7074.9|7068.9|15
1648576980000|2022-03-29 18:03:00|7075.4|7069.4|7076.6|7070.6|7076.6|7070.6|7074.6|7068.6|6
1648576990000|2022-03-29 18:03:10|7077.1|7071.1|7077.1|7071.1|7077.3|7071.3|7076.3|7070.3|7
1648577000000|2022-03-29 18:03:20|7075.1|7069.1|7074|7068|7075.6|7069.6|7073.8|7067.8|10
1648577010000|2022-03-29 18:03:30|7074.3|7068.3|7075.5|7069.5|7075.5|7069.5|7074.3|7068.3|7
1648577020000|2022-03-29 18:03:40|7075.3|7069.3|7074.3|7068.3|7075.8|7069.8|7074.1|7068.1|21
1648577030000|2022-03-29 18:03:50|7074.6|7068.6|7076.1|7070.1|7076.1|7070.1|7073.8|7067.8|3
1648577040000|2022-03-29 18:04:00|7075.8|7069.8|7075.3|7069.3|7075.8|7069.8|7074.6|7068.6|9
1648577050000|2022-03-29 18:04:10|7075.1|7069.1|7075.1|7069.1|7075.3|7069.3|7075.1|7069.1|1
1648577060000|2022-03-29 18:04:20|7075.3|7069.3|7075.1|7069.1|7076.4|7070.4|7075.1|7069.1|7
1648577070000|2022-03-29 18:04:30|7075.3|7069.3|7075.6|7069.6|7075.6|7069.6|7075.3|7069.3|8
1648577080000|2022-03-29 18:04:40|7075.8|7069.8|7075.6|7069.6|7076.1|7070.1|7075.6|7069.6|7
1648577090000|2022-03-29 18:04:50|7075.9|7069.9|7076.1|7070.1|7076.1|7070.1|7075.1|7069.1|6
1648577100000|2022-03-29 18:05:00|7075.4|7069.4|7072.3|7066.3|7076.1|7070.1|7072.3|7066.3|21
1648577110000|2022-03-29 18:05:10|7073|7067|7074.1|7068.1|7074.1|7068.1|7073|7067|2
1648577120000|2022-03-29 18:05:20|7074.3|7068.3|7072.8|7066.8|7074.3|7068.3|7071|7065|8
1648577130000|2022-03-29 18:05:30|7073.3|7067.3|7073.6|7067.6|7073.6|7067.6|7073.3|7067.3|2
1648577140000|2022-03-29 18:05:40|7073.8|7067.8|7073.3|7067.3|7074.3|7068.3|7073.3|7067.3|3
1648577150000|2022-03-29 18:05:50|7073.6|7067.6|7072.8|7066.8|7074.3|7068.3|7072.3|7066.3|3
1648577160000|2022-03-29 18:06:00|7073.1|7067.1|7072.3|7066.3|7073.3|7067.3|7072|7066|7
1648577170000|2022-03-29 18:06:10|7071.3|7065.3|7072.8|7066.8|7073.5|7067.5|7071.3|7065.3|7
1648577180000|2022-03-29 18:06:20|7072.5|7066.5|7072.3|7066.3|7072.8|7066.8|7071.8|7065.8|3
1648577190000|2022-03-29 18:06:30|7072.5|7066.5|7074.3|7068.3|7074.6|7068.6|7072.5|7066.5|5
1648577200000|2022-03-29 18:06:40|7074|7068|7075.3|7069.3|7075.3|7069.3|7073.8|7067.8|12
1648577210000|2022-03-29 18:06:50|7075.5|7069.5|7075.8|7069.8|7075.8|7069.8|7075.5|7069.5|1
1648577220000|2022-03-29 18:07:00|7076.3|7070.3|7076.6|7070.6|7078.1|7072.1|7076.3|7070.3|11
1648577230000|2022-03-29 18:07:10|7076.3|7070.3|7077.3|7071.3|7077.8|7071.8|7076.3|7070.3|14
1648577240000|2022-03-29 18:07:20|7077|7071|7075.8|7069.8|7077.3|7071.3|7075.5|7069.5|13
1648577250000|2022-03-29 18:07:30|7078.1|7072.1|7079.6|7073.6|7079.8|7073.8|7077.1|7071.1|110
1648577260000|2022-03-29 18:07:40|7079.1|7073.1|7086.9|7080.9|7086.9|7080.9|7079.1|7073.1|23
1648577270000|2022-03-29 18:07:50|7086.7|7080.7|7089.8|7083.8|7090.1|7084.1|7086.7|7080.7|21
1648577280000|2022-03-29 18:08:00|7090.1|7084.1|7086.7|7080.7|7090.1|7084.1|7086.7|7080.7|27
1648577290000|2022-03-29 18:08:10|7086.9|7080.9|7088.9|7082.9|7088.9|7082.9|7086.9|7080.9|11
1648577300000|2022-03-29 18:08:20|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7087.4|7081.4|3
1648577310000|2022-03-29 18:08:30|7088.4|7082.4|7088.4|7082.4|7088.7|7082.7|7087.2|7081.2|22
1648577320000|2022-03-29 18:08:40|7087.9|7081.9|7089.2|7083.2|7089.2|7083.2|7087.7|7081.7|19
1648577330000|2022-03-29 18:08:50|7088.9|7082.9|7089.4|7083.4|7089.7|7083.7|7088.7|7082.7|1
1648577340000|2022-03-29 18:09:00|7089.2|7083.2|7089.9|7083.9|7089.9|7083.9|7089.2|7083.2|61
1648577350000|2022-03-29 18:09:10|7089.6|7083.6|7083|7077|7089.7|7083.7|7083|7077|12
1648577360000|2022-03-29 18:09:20|7083.3|7077.3|7084.6|7078.6|7084.8|7078.8|7083|7077|21
1648577370000|2022-03-29 18:09:30|7084.8|7078.8|7085.6|7079.6|7086.6|7080.6|7084.1|7078.1|13
1648577380000|2022-03-29 18:09:40|7084.6|7078.6|7084.6|7078.6|7085.6|7079.6|7083.8|7077.8|21
1648577390000|2022-03-29 18:09:50|7084.1|7078.1|7086.4|7080.4|7086.4|7080.4|7083.6|7077.6|22
1648577400000|2022-03-29 18:10:00|7086.1|7080.1|7086.7|7080.7|7086.9|7080.9|7085.1|7079.1|10
1648577410000|2022-03-29 18:10:10|7087.1|7081.1|7084.4|7078.4|7087.4|7081.4|7083.1|7077.1|10
1648577420000|2022-03-29 18:10:20|7084.1|7078.1|7084.9|7078.9|7084.9|7078.9|7083.1|7077.1|6
1648577430000|2022-03-29 18:10:30|7084.8|7078.8|7086.1|7080.1|7086.9|7080.9|7084.6|7078.6|22
1648577440000|2022-03-29 18:10:40|7086.9|7080.9|7086.4|7080.4|7087.6|7081.6|7085.6|7079.6|14
1648577450000|2022-03-29 18:10:50|7086.1|7080.1|7086.1|7080.1|7086.9|7080.9|7086.1|7080.1|8
1648577460000|2022-03-29 18:11:00|7086.3|7080.3|7088.1|7082.1|7088.1|7082.1|7086.3|7080.3|36
1648577470000|2022-03-29 18:11:10|7089.1|7083.1|7088.8|7082.8|7089.3|7083.3|7088.6|7082.6|5
1648577480000|2022-03-29 18:11:20|7089.1|7083.1|7087.7|7081.7|7089.1|7083.1|7087.7|7081.7|18
1648577490000|2022-03-29 18:11:30|7087.4|7081.4|7087.7|7081.7|7088.2|7082.2|7087.4|7081.4|11
1648577500000|2022-03-29 18:11:40|7087.9|7081.9|7087.9|7081.9|7088.4|7082.4|7087.9|7081.9|7
1648577510000|2022-03-29 18:11:50|7087.6|7081.6|7087.9|7081.9|7088.1|7082.1|7087.2|7081.2|22
1648577520000|2022-03-29 18:12:00|7087.7|7081.7|7088.1|7082.1|7088.6|7082.6|7087.4|7081.4|11
1648577530000|2022-03-29 18:12:10|7087.9|7081.9|7088.9|7082.9|7089.2|7083.2|7087.9|7081.9|21
1648577540000|2022-03-29 18:12:20|7087.9|7081.9|7088.6|7082.6|7088.6|7082.6|7087.9|7081.9|28
1648577550000|2022-03-29 18:12:30|7088.3|7082.3|7086.1|7080.1|7088.6|7082.6|7085.3|7079.3|20
1648577560000|2022-03-29 18:12:40|7086.4|7080.4|7086.1|7080.1|7086.6|7080.6|7086.1|7080.1|7
1648577570000|2022-03-29 18:12:50|7085.9|7079.9|7086.9|7080.9|7086.9|7080.9|7085.6|7079.6|15
1648577580000|2022-03-29 18:13:00|7086.3|7080.3|7076.9|7070.9|7086.3|7080.3|7076.9|7070.9|56
1648577590000|2022-03-29 18:13:10|7077.6|7071.6|7074.6|7068.6|7077.6|7071.6|7074.6|7068.6|35
1648577600000|2022-03-29 18:13:20|7074.9|7068.9|7069.1|7063.1|7074.9|7068.9|7068.4|7062.4|35
1648577610000|2022-03-29 18:13:30|7069.3|7063.3|7070.9|7064.9|7072.1|7066.1|7068.1|7062.1|12
1648577620000|2022-03-29 18:13:40|7071.1|7065.1|7066.1|7060.1|7071.4|7065.4|7066.1|7060.1|41
1648577630000|2022-03-29 18:13:50|7066.4|7060.4|7067.1|7061.1|7069|7063|7065.8|7059.8|47
1648577640000|2022-03-29 18:14:00|7068.3|7062.3|7069.1|7063.1|7069.5|7063.5|7065.6|7059.6|146
1648577650000|2022-03-29 18:14:10|7067.5|7061.5|7071.1|7065.1|7072.9|7066.9|7067.5|7061.5|159
1648577660000|2022-03-29 18:14:20|7070.6|7064.6|7074.4|7068.4|7075.7|7069.7|7067|7061|122
1648577670000|2022-03-29 18:14:30|7074.2|7068.2|7073.6|7067.6|7075.7|7069.7|7072.6|7066.6|121
1648577680000|2022-03-29 18:14:40|7073.3|7067.3|7070.8|7064.8|7073.6|7067.6|7070|7064|114
1648577690000|2022-03-29 18:14:50|7071.1|7065.1|7070.7|7064.7|7071.8|7065.8|7068.2|7062.2|102
1648577700000|2022-03-29 18:15:00|7072|7066|7063.7|7057.7|7072|7066|7063.5|7057.5|64
1648577710000|2022-03-29 18:15:10|7064|7058|7063.7|7057.7|7065.8|7059.8|7061.5|7055.5|22
1648577720000|2022-03-29 18:15:20|7063.5|7057.5|7064.4|7058.4|7064.4|7058.4|7062.7|7056.7|6
1648577730000|2022-03-29 18:15:30|7063.9|7057.9|7062.7|7056.7|7064.4|7058.4|7062.7|7056.7|11
1648577740000|2022-03-29 18:15:40|7062.9|7056.9|7062.3|7056.3|7064.2|7058.2|7061.1|7055.1|11
1648577750000|2022-03-29 18:15:50|7062.9|7056.9|7062.2|7056.2|7062.9|7056.9|7061.9|7055.9|7
1648577760000|2022-03-29 18:16:00|7061.9|7055.9|7062.9|7056.9|7063.4|7057.4|7061.9|7055.9|2
1648577770000|2022-03-29 18:16:10|7065.6|7059.6|7065.6|7059.6|7065.6|7059.6|7064.9|7058.9|11
1648577780000|2022-03-29 18:16:20|7065.3|7059.3|7065.4|7059.4|7066.3|7060.3|7065.1|7059.1|32
1648577790000|2022-03-29 18:16:30|7065.7|7059.7|7067.1|7061.1|7067.1|7061.1|7065.7|7059.7|11
1648577800000|2022-03-29 18:16:40|7066.8|7060.8|7065.5|7059.5|7066.8|7060.8|7064.6|7058.6|5
1648577810000|2022-03-29 18:16:50|7066.1|7060.1|7066.6|7060.6|7068|7062|7066.1|7060.1|14
1648577820000|2022-03-29 18:17:00|7067.5|7061.5|7063|7057|7067.5|7061.5|7061.7|7055.7|13
1648577830000|2022-03-29 18:17:10|7064|7058|7064|7058|7064.7|7058.7|7064|7058|3
1648577840000|2022-03-29 18:17:20|7064.2|7058.2|7064.7|7058.7|7065|7059|7064|7058|0
1648577850000|2022-03-29 18:17:30|7064.5|7058.5|7064.9|7058.9|7065.5|7059.5|7063.7|7057.7|7
1648577860000|2022-03-29 18:17:40|7064.6|7058.6|7064.6|7058.6|7064.6|7058.6|7064.6|7058.6|0
1648577870000|2022-03-29 18:17:50|7064.9|7058.9|7061.4|7055.4|7064.9|7058.9|7061.4|7055.4|7
1648577880000|2022-03-29 18:18:00|7061.6|7055.6|7055.8|7049.8|7063.4|7057.4|7053.9|7047.9|55
1648577890000|2022-03-29 18:18:10|7056.1|7050.1|7055.6|7049.6|7056.1|7050.1|7055.1|7049.1|7
1648577900000|2022-03-29 18:18:20|7056.4|7050.4|7055.6|7049.6|7056.6|7050.6|7054.9|7048.9|11
1648577910000|2022-03-29 18:18:30|7055.9|7049.9|7057.9|7051.9|7060.2|7054.2|7055.4|7049.4|4
1648577920000|2022-03-29 18:18:40|7057.6|7051.6|7057.6|7051.6|7058.4|7052.4|7057.6|7051.6|9
1648577930000|2022-03-29 18:18:50|7057.4|7051.4|7058.9|7052.9|7058.9|7052.9|7057.4|7051.4|2
1648577940000|2022-03-29 18:19:00|7059.8|7053.8|7060.4|7054.4|7060.6|7054.6|7059.4|7053.4|8
1648577950000|2022-03-29 18:19:10|7061.1|7055.1|7063.8|7057.8|7064.1|7058.1|7061.1|7055.1|15
1648577960000|2022-03-29 18:19:20|7063.6|7057.6|7064.1|7058.1|7064.6|7058.6|7061.9|7055.9|7
1648577970000|2022-03-29 18:19:30|7064.4|7058.4|7061.1|7055.1|7064.4|7058.4|7060.4|7054.4|7
1648577980000|2022-03-29 18:19:40|7061.9|7055.9|7063.1|7057.1|7065.9|7059.9|7060.9|7054.9|13
1648577990000|2022-03-29 18:19:50|7062.9|7056.9|7064.1|7058.1|7065.1|7059.1|7062.4|7056.4|4
1648598400000|2022-03-30 00:00:00|7062.9|7052.9|7060.3|7054.3|7063.5|7056|7059.9|7052.7|18
1648598410000|2022-03-30 00:00:10|7061.3|7055.3|7058.6|7052.6|7061.8|7055.3|7058.6|7051.5|16
1648598420000|2022-03-30 00:00:20|7058.4|7052.4|7058.1|7052.1|7058.4|7052.4|7056.6|7050.6|16
1648598430000|2022-03-30 00:00:30|7057.1|7051.1|7054.3|7048.3|7058.4|7052.4|7052.4|7046.4|26
1648598440000|2022-03-30 00:00:40|7053.2|7047.2|7055.6|7049.6|7056.1|7050.1|7053.2|7047.2|5
1648598450000|2022-03-30 00:00:50|7055.2|7049.2|7055.4|7049.4|7056.1|7050.1|7055.2|7049.2|4
1648598460000|2022-03-30 00:01:00|7055.1|7049.1|7057.3|7051.3|7057.3|7051.3|7055.1|7046.9|1
1648598470000|2022-03-30 00:01:10|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|7055.6|7049.6|0
1648598480000|2022-03-30 00:01:20|7057.3|7051.3|7062.4|7056.4|7062.4|7056.4|7057.3|7051.3|4
1648598490000|2022-03-30 00:01:30|7062.6|7056.6|7068.7|7062.7|7068.9|7062.9|7062.6|7056.6|28
1648598500000|2022-03-30 00:01:40|7069.1|7063.1|7074.6|7068.6|7074.6|7068.6|7069.1|7063.1|10
1648598510000|2022-03-30 00:01:50|7075.6|7069.6|7075.3|7069.3|7075.8|7069.8|7075.3|7069.3|10
1648598520000|2022-03-30 00:02:00|7073.4|7067.4|7072.6|7066.6|7073.4|7067.4|7072.6|7066.6|4
1648598530000|2022-03-30 00:02:10|7073.3|7067.3|7076|7070|7076|7070|7072.6|7066.6|4
1648598540000|2022-03-30 00:02:20|7075.8|7069.8|7073.4|7067.4|7075.8|7069.8|7073.4|7067.4|0
1648598550000|2022-03-30 00:02:30|7072.6|7066.6|7073.2|7067.2|7073.2|7067.2|7072.6|7066.6|0
1648598560000|2022-03-30 00:02:40|7071.1|7065.1|7066.2|7060.2|7071.1|7065.1|7066.2|7060.2|2
1648598570000|2022-03-30 00:02:50|7065.5|7059.5|7065.3|7059.3|7065.5|7059.5|7064.8|7058.8|0
1648598580000|2022-03-30 00:03:00|7065.5|7059.5|7064.5|7058.5|7065.5|7059.5|7064.5|7058.5|0
1648598600000|2022-03-30 00:03:20|7064.3|7058.3|7064.8|7058.8|7064.8|7058.8|7064.3|7058.3|0
1648598610000|2022-03-30 00:03:30|7065|7059|7064.8|7058.8|7065|7059|7064.8|7058.8|0
1648598620000|2022-03-30 00:03:40|7063.9|7057.9|7063.5|7057.5|7067.1|7059.8|7063.5|7057.1|4
1648598630000|2022-03-30 00:03:50|7059.2|7053.2|7049.5|7043.5|7059.2|7053.2|7049.3|7043.3|11
1648598640000|2022-03-30 00:04:00|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|0
1648598650000|2022-03-30 00:04:10|7049.5|7043.5|7052|7046|7055.5|7049.5|7049.5|7043.5|5
1648598660000|2022-03-30 00:04:20|7052.8|7046.8|7051.4|7045.4|7052.8|7046.8|7051.4|7045.4|0
1648598670000|2022-03-30 00:04:30|7051.9|7045.9|7051.4|7045.4|7052.2|7046.2|7051.4|7045.4|0
1648598680000|2022-03-30 00:04:40|7052|7046|7051.8|7045.8|7052|7046|7051.5|7045.5|0
1648598690000|2022-03-30 00:04:50|7052.7|7046.7|7051.3|7045.3|7052.7|7046.7|7051.3|7045.3|0
1648598700000|2022-03-30 00:05:00|7051.8|7045.8|7046.7|7040.7|7051.8|7045.8|7046.7|7040.7|11
1648598710000|2022-03-30 00:05:10|7046.4|7040.4|7040.5|7034.5|7046.4|7040.4|7039.1|7033.1|6
1648598720000|2022-03-30 00:05:20|7040.8|7034.8|7041|7035|7041|7035|7040.5|7034.5|2
1648598730000|2022-03-30 00:05:30|7042.1|7036.1|7043.6|7037.6|7044.6|7038.6|7042.1|7036.1|2
1648598740000|2022-03-30 00:05:40|7043.4|7037.4|7050.9|7040.9|7050.9|7042.4|7043.1|7037.1|1
1648598760000|2022-03-30 00:06:00|7050.7|7040.7|7050.1|7044.1|7051.2|7044.1|7050.1|7040.7|0
1648598770000|2022-03-30 00:06:10|7051.1|7045.1|7050.4|7044.4|7051.1|7045.1|7050.4|7044.4|3
1648598780000|2022-03-30 00:06:20|7050.2|7044.2|7051.4|7045.4|7051.8|7045.8|7050.2|7044.2|5
1648598790000|2022-03-30 00:06:30|7051.8|7045.8|7051.6|7045.6|7052.8|7046.8|7051.1|7045.1|2
1648598810000|2022-03-30 00:06:50|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|0
1648598820000|2022-03-30 00:07:00|7052.6|7046.6|7057.8|7051.8|7057.8|7051.8|7052.6|7046.6|7
1648598840000|2022-03-30 00:07:20|7056.4|7050.4|7056.6|7050.6|7056.6|7050.6|7056.4|7050.4|0
1648598850000|2022-03-30 00:07:30|7056.4|7050.4|7056.1|7050.1|7056.4|7050.4|7056.1|7050.1|0
1648598860000|2022-03-30 00:07:40|7053.6|7047.6|7055.6|7049.6|7055.6|7049.6|7053.6|7047.6|0
1648598870000|2022-03-30 00:07:50|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1648598880000|2022-03-30 00:08:00|7054.7|7048.7|7051.9|7045.9|7056.3|7050.3|7051.4|7045.4|9
1648598890000|2022-03-30 00:08:10|7052.4|7046.4|7054.3|7048.3|7054.3|7048.3|7048.8|7042.8|2
1648598900000|2022-03-30 00:08:20|7053|7047|7053|7047|7053|7047|7053|7047|0
1648598910000|2022-03-30 00:08:30|7053.8|7047.8|7055|7049|7058.3|7052.3|7053.8|7047.8|5
1648598920000|2022-03-30 00:08:40|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|0
1648598930000|2022-03-30 00:08:50|7054.7|7048.7|7058.2|7052.2|7059.6|7053.6|7054.7|7048.7|13
1648598940000|2022-03-30 00:09:00|7057.9|7051.9|7056.7|7050.7|7057.9|7051.9|7056.7|7050.7|0
1648598950000|2022-03-30 00:09:10|7056|7050|7056|7050|7056|7050|7056|7050|0
1648598980000|2022-03-30 00:09:40|7056.5|7050.5|7056.7|7050.7|7056.7|7050.7|7056.5|7050.5|0
1648599000000|2022-03-30 00:10:00|7057.3|7051.3|7057.1|7051.1|7059|7053|7056.8|7050.8|2
1648599010000|2022-03-30 00:10:10|7057.3|7051.3|7057.1|7051.1|7058.1|7052.1|7057.1|7051.1|0
1648599030000|2022-03-30 00:10:30|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1648599040000|2022-03-30 00:10:40|7056.9|7050.9|7057.1|7051.1|7057.1|7051.1|7056.9|7050.9|0
1648599050000|2022-03-30 00:10:50|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|0
1648599060000|2022-03-30 00:11:00|7057.8|7051.8|7057.3|7051.3|7057.8|7051.8|7057.1|7051.1|1
1648599130000|2022-03-30 00:12:10|7057.6|7051.6|7056.1|7050.1|7058.1|7052.1|7056.1|7050.1|14
1648599160000|2022-03-30 00:12:40|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|1
1648599170000|2022-03-30 00:12:50|7055.4|7049.4|7055.7|7049.7|7055.7|7049.7|7055.4|7049.4|0
1648599180000|2022-03-30 00:13:00|7055.9|7049.9|7056.2|7050.2|7057.6|7051.6|7055.9|7049.9|3
1648599190000|2022-03-30 00:13:10|7055.7|7049.7|7054.9|7048.9|7055.7|7049.7|7054.7|7048.7|1
1648599200000|2022-03-30 00:13:20|7055.2|7049.2|7056.2|7050.2|7056.2|7050.2|7055.2|7049.2|1
1648599210000|2022-03-30 00:13:30|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1648599220000|2022-03-30 00:13:40|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|13
1648599230000|2022-03-30 00:13:50|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|0
1648599240000|2022-03-30 00:14:00|7054.5|7048.5|7053.8|7047.8|7055.2|7049.2|7053.8|7047.8|1
1648599260000|2022-03-30 00:14:20|7055|7049|7055.5|7049.5|7055.5|7049.5|7055|7049|0
1648599300000|2022-03-30 00:15:00|7053|7047|7052.8|7046.8|7053|7047|7052|7046|2
1648599310000|2022-03-30 00:15:10|7052.3|7046.3|7051.6|7045.6|7052.3|7046.3|7051.6|7045.6|0
1648599320000|2022-03-30 00:15:20|7052.3|7046.3|7051.8|7045.8|7052.3|7046.3|7051.8|7045.8|0
1648599340000|2022-03-30 00:15:40|7052|7046|7051.6|7045.6|7052|7046|7051.6|7045.6|0
1648599350000|2022-03-30 00:15:50|7051.8|7045.8|7051.8|7045.8|7051.8|7045.8|7051.8|7045.8|0
1648599360000|2022-03-30 00:16:00|7052|7046|7050.8|7044.8|7052.3|7046.3|7050.8|7044.8|2
1648599370000|2022-03-30 00:16:10|7051.1|7045.1|7058.7|7052.7|7058.7|7052.7|7048.8|7042.8|1
1648599380000|2022-03-30 00:16:20|7059|7053|7059.3|7053.3|7059.3|7053.3|7059|7053|3
1648599390000|2022-03-30 00:16:30|7058.8|7052.8|7061|7055|7061|7055|7057.8|7051.8|1
1648599400000|2022-03-30 00:16:40|7058.7|7052.7|7058.2|7052.2|7059|7053|7057.7|7051.7|0
1648599410000|2022-03-30 00:16:50|7058.5|7052.5|7058.4|7052.4|7059.2|7053.2|7058.4|7052.4|0
1648599420000|2022-03-30 00:17:00|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|0
1648599430000|2022-03-30 00:17:10|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1648599450000|2022-03-30 00:17:30|7056.2|7050.2|7056.2|7050.2|7056.2|7050.2|7056.2|7050.2|0
1648599460000|2022-03-30 00:17:40|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1648599470000|2022-03-30 00:17:50|7056.2|7050.2|7056.2|7050.2|7056.2|7050.2|7056.2|7050.2|0
1648599480000|2022-03-30 00:18:00|7056|7050|7055.7|7049.7|7056|7050|7055|7049|0
1648599490000|2022-03-30 00:18:10|7056.2|7050.2|7056.5|7050.5|7056.5|7050.5|7056.2|7050.2|0
1648599500000|2022-03-30 00:18:20|7056.7|7050.7|7057.4|7051.4|7057.4|7051.4|7056.7|7050.7|1
1648599510000|2022-03-30 00:18:30|7057.1|7051.1|7058.4|7052.4|7058.4|7052.4|7057.1|7051.1|2
1648599520000|2022-03-30 00:18:40|7058.1|7052.1|7056.4|7050.4|7058.1|7052.1|7056.4|7050.4|1
1648599530000|2022-03-30 00:18:50|7059.5|7053.5|7059|7053|7059.5|7053.5|7058.7|7052.7|2
1648599540000|2022-03-30 00:19:00|7059.2|7053.2|7056.7|7050.7|7059.2|7053.2|7056.2|7050.2|2
1648599550000|2022-03-30 00:19:10|7057|7051|7057|7051|7057|7051|7057|7051|0
1648599560000|2022-03-30 00:19:20|7057.2|7051.2|7057|7051|7057.2|7051.2|7056.7|7050.7|0
1648599570000|2022-03-30 00:19:30|7056.7|7050.7|7057|7051|7057|7051|7056.7|7050.7|0
1648599580000|2022-03-30 00:19:40|7056.7|7050.7|7057.4|7051.4|7059.9|7053.9|7056.7|7050.7|0
1648599590000|2022-03-30 00:19:50|7056.9|7050.9|7054.5|7048.5|7056.9|7050.9|7054.5|7048.5|8
1648599600000|2022-03-30 00:20:00|7053.1|7047.1|7051.1|7045.1|7053.1|7047.1|7050.6|7044.6|6
1648599610000|2022-03-30 00:20:10|7051.8|7045.8|7048.3|7042.3|7051.8|7045.8|7048.3|7042.3|2
1648599620000|2022-03-30 00:20:20|7049|7043|7049.7|7043.7|7049.7|7043.7|7049|7043|2
1648599630000|2022-03-30 00:20:30|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|0
1648599640000|2022-03-30 00:20:40|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|0
1648599650000|2022-03-30 00:20:50|7049.5|7043.5|7041.8|7035.8|7049.5|7043.5|7040.6|7034.6|2
1648599660000|2022-03-30 00:21:00|7041.6|7035.6|7041.7|7035.7|7041.7|7035.7|7040.6|7034.6|7
1648599700000|2022-03-30 00:21:40|7041.9|7035.9|7047.2|7041.2|7047.2|7041.2|7041.9|7035.9|1
1648599710000|2022-03-30 00:21:50|7046.7|7040.7|7043.1|7037.1|7046.7|7040.7|7043.1|7037.1|1
1648599720000|2022-03-30 00:22:00|7043.3|7037.3|7043.6|7037.6|7043.6|7037.6|7042.3|7036.3|1
1648599730000|2022-03-30 00:22:10|7043.3|7037.3|7041.9|7035.9|7043.3|7037.3|7041.9|7035.9|0
1648599740000|2022-03-30 00:22:20|7041.8|7035.8|7043.3|7037.3|7043.8|7037.8|7041.8|7035.8|0
1648599750000|2022-03-30 00:22:30|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|0
1648599760000|2022-03-30 00:22:40|7042.8|7036.8|7043.3|7037.3|7043.3|7037.3|7042.8|7036.8|0
1648599810000|2022-03-30 00:23:30|7043.6|7037.6|7048.2|7042.2|7048.2|7042.2|7043.6|7037.6|2
1648599820000|2022-03-30 00:23:40|7048.8|7042.8|7048.8|7042.8|7049.8|7043.8|7048.8|7042.8|0
1648599840000|2022-03-30 00:24:00|7048.6|7042.6|7050.2|7044.2|7050.2|7044.2|7048.6|7042.6|0
1648599850000|2022-03-30 00:24:10|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|0
1648599860000|2022-03-30 00:24:20|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|1
1648599870000|2022-03-30 00:24:30|7051.4|7045.4|7052.4|7046.4|7052.4|7046.4|7051.4|7045.4|0
1648599880000|2022-03-30 00:24:40|7052.1|7046.1|7052.1|7046.1|7052.1|7046.1|7052.1|7046.1|0
1648599900000|2022-03-30 00:25:00|7052.6|7046.6|7053.1|7047.1|7053.3|7047.3|7052.3|7046.3|1
1648599910000|2022-03-30 00:25:10|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|0
1648599920000|2022-03-30 00:25:20|7054|7048|7054.7|7048.7|7054.7|7048.7|7054|7048|0
1648599930000|2022-03-30 00:25:30|7053.1|7047.1|7053.1|7047.1|7053.1|7047.1|7052.8|7046.8|0
1648599940000|2022-03-30 00:25:40|7054.4|7048.4|7054.7|7048.7|7054.7|7048.7|7054.4|7048.4|0
1648599980000|2022-03-30 00:26:20|7054.9|7048.9|7058|7052|7058|7052|7054.9|7048.9|1
1648600010000|2022-03-30 00:26:50|7056.4|7050.4|7056.2|7050.2|7059.1|7053.1|7056.2|7050.2|0
1648600020000|2022-03-30 00:27:00|7056.4|7050.4|7056.2|7050.2|7056.7|7050.7|7056.2|7050.2|0
1648600030000|2022-03-30 00:27:10|7056|7050|7056|7050|7056|7050|7056|7050|0
1648600060000|2022-03-30 00:27:40|7056.2|7050.2|7056|7050|7056.2|7050.2|7056|7050|0
1648600070000|2022-03-30 00:27:50|7057.7|7047.7|7057.7|7047.7|7057.7|7047.7|7057.7|7047.7|0
1648600110000|2022-03-30 00:28:30|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|0
1648600140000|2022-03-30 00:29:00|7054|7048|7054|7048|7054|7048|7054|7048|1
1648600160000|2022-03-30 00:29:20|7054.2|7048.2|7054.3|7048.3|7054.3|7048.3|7054|7048|0
1648600170000|2022-03-30 00:29:30|7054|7048|7051.4|7045.4|7054|7048|7051.4|7045.4|3
1648600190000|2022-03-30 00:29:50|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|7051.4|7045.4|0
1648600200000|2022-03-30 00:30:00|7051.8|7045.8|7054.5|7044.5|7054.5|7046.3|7051.8|7044.3|1
1648600220000|2022-03-30 00:30:20|7052.3|7046.3|7054.5|7044.5|7054.5|7046.3|7052.3|7044.5|0
1648600230000|2022-03-30 00:30:30|7052.1|7046.1|7052.1|7046.1|7052.1|7046.1|7052.1|7046.1|0
1648600260000|2022-03-30 00:31:00|7051.9|7045.9|7051.9|7045.9|7052.3|7046.3|7051.9|7045.9|1
1648600320000|2022-03-30 00:32:00|7051.4|7045.4|7050.6|7044.6|7051.4|7045.4|7050.6|7044.6|5
1648600330000|2022-03-30 00:32:10|7049.2|7043.2|7045.9|7039.9|7049.2|7043.2|7045.9|7039.9|1
1648600340000|2022-03-30 00:32:20|7044.7|7038.7|7044.5|7038.5|7044.7|7038.7|7044.5|7038.5|3
1648600350000|2022-03-30 00:32:30|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|0
1648600360000|2022-03-30 00:32:40|7047.8|7041.8|7048.5|7042.5|7048.5|7042.5|7047.8|7041.8|1
1648600370000|2022-03-30 00:32:50|7048.8|7042.8|7049.3|7043.3|7049.8|7043.8|7048.8|7042.8|0
1648600380000|2022-03-30 00:33:00|7049.8|7043.8|7049.3|7043.3|7049.8|7043.8|7049.3|7043.3|0
1648600390000|2022-03-30 00:33:10|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1648600410000|2022-03-30 00:33:30|7049|7043|7049.3|7043.3|7049.8|7043.8|7048.8|7042.8|1
1648600430000|2022-03-30 00:33:50|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|1
1648600440000|2022-03-30 00:34:00|7050.3|7044.3|7050|7044|7050.3|7044.3|7050|7044|0
1648600460000|2022-03-30 00:34:20|7049.5|7043.5|7048.5|7042.5|7049.5|7043.5|7048.5|7042.5|1
1648600520000|2022-03-30 00:35:20|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1648600530000|2022-03-30 00:35:30|7049|7043|7049|7043|7049|7043|7049|7043|0
1648600540000|2022-03-30 00:35:40|7049.2|7043.2|7051.4|7045.4|7051.4|7045.4|7049.2|7043.2|2
1648600560000|2022-03-30 00:36:00|7051.2|7045.2|7050.4|7044.4|7051.2|7045.2|7049.9|7043.9|1
1648600570000|2022-03-30 00:36:10|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|0
1648600590000|2022-03-30 00:36:30|7051|7045|7051.4|7045.4|7051.4|7045.4|7051|7045|0
1648600620000|2022-03-30 00:37:00|7051.2|7045.2|7049.7|7043.7|7051.2|7045.2|7049.7|7043.7|1
1648600630000|2022-03-30 00:37:10|7050|7044|7050|7044|7050|7044|7050|7044|0
1648600640000|2022-03-30 00:37:20|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|0
1648600680000|2022-03-30 00:38:00|7050.5|7044.5|7049.8|7043.8|7050.5|7044.5|7049.8|7043.8|1
1648600740000|2022-03-30 00:39:00|7049.1|7043.1|7049.3|7043.3|7049.3|7043.3|7049.1|7043.1|2
1648600750000|2022-03-30 00:39:10|7049.6|7043.6|7049.8|7043.8|7050.1|7044.1|7049.3|7043.3|2
1648600760000|2022-03-30 00:39:20|7050.3|7044.3|7049.5|7043.5|7050.3|7044.3|7049.5|7043.5|0
1648600770000|2022-03-30 00:39:30|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|0
1648600800000|2022-03-30 00:40:00|7050|7044|7050|7044|7050|7044|7050|7044|0
1648600810000|2022-03-30 00:40:10|7049.3|7043.3|7049.3|7043.3|7049.5|7043.5|7049.3|7043.3|2
1648600820000|2022-03-30 00:40:20|7049.5|7043.5|7049.5|7043.5|7049.5|7043.5|7049.5|7043.5|0
1648600840000|2022-03-30 00:40:40|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|0
1648600860000|2022-03-30 00:41:00|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|1
1648600870000|2022-03-30 00:41:10|7049.1|7043.1|7049.3|7043.3|7049.3|7043.3|7049.1|7043.1|0
1648600880000|2022-03-30 00:41:20|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1648600980000|2022-03-30 00:43:00|7050.4|7040.4|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|1
1648601010000|2022-03-30 00:43:30|7050.2|7040.2|7047.4|7041.4|7050.2|7041.9|7047.4|7040.2|0
1648601030000|2022-03-30 00:43:50|||||||||1
1648601040000|2022-03-30 00:44:00|7048.9|7038.9|7047.4|7041.4|7049.2|7041.4|7047.4|7038.9|0
1648601060000|2022-03-30 00:44:20|7049.2|7039.2|7049.2|7039.2|7049.2|7039.2|7049.2|7039.2|0
1648601070000|2022-03-30 00:44:30|7045.8|7039.8|7048|7038|7048|7039.8|7045.8|7038|1
1648601150000|2022-03-30 00:45:50|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|0
1648601160000|2022-03-30 00:46:00|||||||||1
1648601170000|2022-03-30 00:46:10|7049.2|7039.2|7049.2|7039.2|7049.2|7039.2|7049.2|7039.2|0
1648601180000|2022-03-30 00:46:20|7049.4|7039.4|7049.4|7039.4|7049.4|7039.4|7049.4|7039.4|0
1648601190000|2022-03-30 00:46:30|7049.2|7039.2|7049.2|7039.2|7049.2|7039.2|7049.2|7039.2|0
1648601200000|2022-03-30 00:46:40|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|0
1648601280000|2022-03-30 00:48:00|7046.5|7036.5|7046.5|7036.5|7046.5|7036.5|7046.5|7036.5|1
1648601330000|2022-03-30 00:48:50|7043.8|7037.8|7042.7|7036.7|7043.8|7037.8|7042.7|7036.7|0
1648601340000|2022-03-30 00:49:00|7038.4|7032.4|7039.2|7033.2|7039.2|7033.2|7038.4|7032.4|2
1648601350000|2022-03-30 00:49:10|7039.4|7033.4|7039.2|7033.2|7039.4|7033.4|7039.2|7033.2|0
1648601380000|2022-03-30 00:49:40|7038.6|7032.6|7040.2|7034.2|7040.2|7034.2|7038.2|7032.2|1
1648601390000|2022-03-30 00:49:50|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|0
1648601410000|2022-03-30 00:50:10|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|0
1648601420000|2022-03-30 00:50:20|7044.3|7034.3|7041.8|7035.8|7044.3|7036.1|7041.8|7034.3|2
1648601450000|2022-03-30 00:50:50|7042.4|7036.4|7044.8|7034.8|7044.8|7036.4|7042.4|7034.6|0
1648601460000|2022-03-30 00:51:00|7044.6|7034.6|7044.3|7034.3|7044.6|7036.1|7041.8|7034.3|1
1648601470000|2022-03-30 00:51:10|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|0
1648601480000|2022-03-30 00:51:20|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|0
1648601500000|2022-03-30 00:51:40|7042.5|7036.5|7042.8|7036.8|7042.8|7036.8|7042.5|7036.5|0
1648601510000|2022-03-30 00:51:50|7042.3|7036.3|7041.8|7035.8|7042.3|7036.3|7041.8|7035.8|0
1648601530000|2022-03-30 00:52:10|7041.6|7035.6|7041.3|7035.3|7041.6|7035.6|7041.3|7035.3|0
1648601540000|2022-03-30 00:52:20|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|2
1648601550000|2022-03-30 00:52:30|7042.8|7036.8|7045|7039|7045|7039|7042.8|7036.8|0
1648601560000|2022-03-30 00:52:40|7045.3|7039.3|7044.8|7038.8|7046.4|7039.3|7044.8|7036.1|1
1648601570000|2022-03-30 00:52:50|7045|7039|7045|7039|7045|7039|7045|7039|0
1648601580000|2022-03-30 00:53:00|7044.8|7038.8|7046.1|7036.1|7046.1|7038.8|7044.8|7036.1|0
1648601640000|2022-03-30 00:54:00|||||||||1
1648601700000|2022-03-30 00:55:00|7042.9|7032.9|7040.5|7034.5|7042.9|7035.1|7040.5|7032.3|1
1648601710000|2022-03-30 00:55:10|7042.3|7032.3|7042.1|7032.1|7042.3|7034.5|7040.5|7032.1|0
1648601720000|2022-03-30 00:55:20|7044.4|7029.4|7040|7034|7044.4|7034.3|7039.5|7029.4|0
1648601730000|2022-03-30 00:55:30|7040.3|7034.3|7039.8|7033.8|7040.3|7034.3|7039.5|7033.5|0
1648601740000|2022-03-30 00:55:40|7039.5|7033.5|7039.8|7033.8|7039.8|7033.8|7039.5|7033.5|0
1648601750000|2022-03-30 00:55:50|7039.5|7033.5|7038.1|7032.1|7039.8|7033.8|7037.9|7031.9|6
1648601760000|2022-03-30 00:56:00|7038.3|7032.3|7038.1|7032.1|7038.3|7032.3|7038.1|7032.1|0
1648601770000|2022-03-30 00:56:10|7038.3|7032.3|7039.5|7033.5|7039.5|7033.5|7038.3|7032.3|0
1648601780000|2022-03-30 00:56:20|7040|7034|7040|7034|7040|7034|7040|7034|0
1648601790000|2022-03-30 00:56:30|7039.8|7033.8|7039.8|7033.8|7040|7034|7039.8|7033.8|0
1648601800000|2022-03-30 00:56:40|7040|7034|7038.8|7032.8|7040.2|7034.2|7038.8|7032.8|4
1648601810000|2022-03-30 00:56:50|7039|7033|7039|7033|7040|7034|7038.8|7032.8|0
1648601820000|2022-03-30 00:57:00|7038.8|7032.8|7037.6|7031.6|7039|7033|7037.6|7031.6|1
1648601830000|2022-03-30 00:57:10|7037.8|7031.8|7038.1|7032.1|7040.3|7032.4|7037.1|7030.3|3
1648601840000|2022-03-30 00:57:20|7037.9|7031.9|7037.9|7031.9|7038.1|7032.1|7037.9|7031.9|0
1648601850000|2022-03-30 00:57:30|7037.6|7031.6|7037.1|7031.1|7037.6|7031.6|7037.1|7031.1|0
1648601860000|2022-03-30 00:57:40|7037.6|7031.6|7037.9|7031.9|7037.9|7031.9|7037.6|7031.6|0
1648601900000|2022-03-30 00:58:20|7037.6|7031.6|7037.4|7031.4|7037.6|7031.6|7037.4|7031.4|0
1648601920000|2022-03-30 00:58:40|7037.1|7031.1|7035.5|7029.5|7037.1|7031.1|7034.5|7028.5|3
1648601930000|2022-03-30 00:58:50|7035.7|7029.7|7035.7|7029.7|7036.2|7030.2|7035.7|7029.7|0
1648601940000|2022-03-30 00:59:00|7035.5|7029.5|7031.1|7021.1|7035.9|7029.9|7030.1|7021.1|5
1648601960000|2022-03-30 00:59:20|7021.5|7015.5|7028.5|7022.5|7028.6|7022.5|7021.5|7015.5|14
1648601970000|2022-03-30 00:59:30|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|7027.8|7021.8|1
1648601980000|2022-03-30 00:59:40|||||||||3
1648602000000|2022-03-30 01:00:00|7028.5|7022.5|7048.9|7033.9|7048.9|7042.4|7028.5|7022.5|10
1648602010000|2022-03-30 01:00:10|7048.5|7033.5|7044.3|7038.3|7049.5|7042.6|7044.3|7033.5|1
1648602020000|2022-03-30 01:00:20|7044.5|7038.5|7047.4|7037.4|7049.3|7041.8|7044.5|7036|0
1648602030000|2022-03-30 01:00:30|7047.7|7037.7|7040.7|7034.7|7047.7|7039.6|7040.7|7034.7|11
1648602040000|2022-03-30 01:00:40|7041.4|7035.4|7051.7|7045.7|7051.7|7045.7|7037.6|7031.6|31
1648602050000|2022-03-30 01:00:50|7051.5|7045.5|7051|7045|7051.5|7045.5|7048.5|7042.5|11
1648602060000|2022-03-30 01:01:00|7048.8|7042.8|7051.5|7045.5|7052.7|7046.7|7047.9|7041.9|5
1648602070000|2022-03-30 01:01:10|7050.9|7044.9|7052|7046|7052|7046|7050.4|7044.4|0
1648602080000|2022-03-30 01:01:20|7051.4|7045.4|7050.9|7044.9|7052.3|7046.3|7050.4|7044.4|0
1648602090000|2022-03-30 01:01:30|7050.6|7044.6|7050.4|7044.4|7050.6|7044.6|7050.1|7044.1|0
1648602100000|2022-03-30 01:01:40|7050.1|7044.1|7050.7|7044.7|7051|7045|7050.1|7044.1|0
1648602110000|2022-03-30 01:01:50|7050.1|7044.1|7050.7|7044.7|7051|7045|7050.1|7044.1|0
1648602120000|2022-03-30 01:02:00|7051|7045|7050.6|7044.6|7051.2|7045.2|7049.6|7043.6|4
1648602130000|2022-03-30 01:02:10|7050.9|7044.9|7046.7|7040.7|7051.2|7045.2|7046.7|7040.7|3
1648602140000|2022-03-30 01:02:20|7047.8|7041.8|7047.6|7041.6|7050.6|7044.6|7046.2|7040.2|1
1648602150000|2022-03-30 01:02:30|7048.2|7042.2|7047.6|7041.6|7050.5|7044.5|7047.6|7041.6|1
1648602160000|2022-03-30 01:02:40|7047.9|7041.9|7045.7|7039.7|7047.9|7041.9|7044.7|7038.7|5
1648602170000|2022-03-30 01:02:50|7046|7040|7046.2|7040.2|7046.2|7040.2|7044.2|7038.2|3
1648602180000|2022-03-30 01:03:00|7046.7|7040.7|7042.1|7036.1|7046.7|7040.7|7042.1|7036.1|6
1648602190000|2022-03-30 01:03:10|7040.8|7034.8|7044.7|7038.7|7045.7|7039.7|7040.8|7034.8|5
1648602200000|2022-03-30 01:03:20|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|0
1648602210000|2022-03-30 01:03:30|7044.8|7038.8|7045.5|7039.5|7045.5|7039.5|7042.3|7036.3|3
1648602220000|2022-03-30 01:03:40|7045.2|7039.2|7042|7036|7045.2|7039.2|7042|7036|0
1648602240000|2022-03-30 01:04:00|7041.6|7035.6|7037.6|7031.6|7041.6|7035.6|7036.7|7030.7|8
1648602250000|2022-03-30 01:04:10|7036.7|7030.7|7035.6|7029.6|7036.8|7030.8|7033.3|7027.3|8
1648602260000|2022-03-30 01:04:20|7035.3|7029.3|7040.4|7034.4|7040.4|7034.4|7035.3|7029.3|2
1648602270000|2022-03-30 01:04:30|7040.7|7034.7|7039.7|7033.7|7041.8|7035.8|7038.2|7032.2|0
1648602280000|2022-03-30 01:04:40|7039|7033|7039|7033|7039.5|7033.5|7039|7033|0
1648602290000|2022-03-30 01:04:50|7038.4|7032.4|7039.2|7033.2|7039.2|7033.2|7038.4|7032.4|0
1648602300000|2022-03-30 01:05:00|7038.9|7032.9|7039|7033|7039|7033|7037.7|7031.7|0
1648602310000|2022-03-30 01:05:10|7039.5|7033.5|7043.4|7037.4|7043.6|7037.6|7039|7033|1
1648602320000|2022-03-30 01:05:20|7043.6|7037.6|7042.5|7036.5|7043.6|7037.6|7041.5|7035.5|1
1648602330000|2022-03-30 01:05:30|7042.2|7036.2|7042.2|7036.2|7042.5|7036.5|7041.3|7035.3|1
1648602340000|2022-03-30 01:05:40|7041.7|7035.7|7040.7|7034.7|7041.7|7035.7|7039.7|7033.7|0
1648602350000|2022-03-30 01:05:50|7041|7035|7044|7034|7044|7036|7041|7033.7|1
1648602360000|2022-03-30 01:06:00|7044.5|7034.5|7044.5|7034.5|7045|7035|7044|7034|0
1648602370000|2022-03-30 01:06:10|7044|7034|7044.5|7034.5|7045|7035|7044|7034|0
1648602380000|2022-03-30 01:06:20|7044.2|7034.2|7044|7034|7044.5|7034.5|7044|7034|0
1648602390000|2022-03-30 01:06:30|7042.4|7036.4|7045.4|7035.4|7045.4|7037.2|7042.4|7035.4|0
1648602400000|2022-03-30 01:06:40|7044.8|7038.8|7045.6|7039.6|7045.9|7039.9|7044.8|7038.8|0
1648602410000|2022-03-30 01:06:50|7045.1|7039.1|7045.6|7039.6|7045.6|7039.6|7044.8|7038.8|1
1648602420000|2022-03-30 01:07:00|7045.1|7039.1|7047.1|7041.1|7049.2|7043.2|7045.1|7039.1|3
1648602430000|2022-03-30 01:07:10|7047.6|7041.6|7047.8|7041.8|7047.8|7041.8|7047.6|7041.6|0
1648602440000|2022-03-30 01:07:20|7047.6|7041.6|7054.1|7044.1|7054.1|7044.8|7047.6|7041.6|7
1648602450000|2022-03-30 01:07:30|7054.7|7044.7|7057.4|7042.4|7057.6|7044.7|7054.7|7042.4|0
1648602460000|2022-03-30 01:07:40|7057.6|7042.6|7057.4|7042.4|7057.6|7042.6|7057.4|7042.4|0
1648602470000|2022-03-30 01:07:50|7057.6|7042.6|7054.7|7044.7|7057.6|7044.7|7054.7|7042.4|0
1648602480000|2022-03-30 01:08:00|7057.4|7042.4|7054.7|7044.7|7057.4|7044.7|7054.7|7042.4|0
1648602510000|2022-03-30 01:08:30|7053.4|7047.4|7054|7048|7054.5|7048.5|7053.4|7047.4|5
1648602520000|2022-03-30 01:08:40|7053.3|7047.3|7053.4|7047.4|7053.4|7047.4|7053.1|7047.1|0
1648602530000|2022-03-30 01:08:50|7052|7046|7052|7046|7052|7046|7052|7046|8
1648602540000|2022-03-30 01:09:00|7051.2|7045.2|7048|7042|7051.2|7045.2|7048|7042|0
1648602550000|2022-03-30 01:09:10|7047.7|7041.7|7047.5|7041.5|7048|7042|7047.5|7041.5|2
1648602560000|2022-03-30 01:09:20|7048|7042|7047.7|7041.7|7048|7042|7047.5|7041.5|0
1648602570000|2022-03-30 01:09:30|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|0
1648602600000|2022-03-30 01:10:00|7049.6|7043.6|7049.8|7043.8|7050.7|7044.7|7049.6|7043.6|1
1648602610000|2022-03-30 01:10:10|7050|7044|7046.6|7040.6|7050|7044|7046.6|7040.6|2
1648602620000|2022-03-30 01:10:20|7046.7|7040.7|7042.2|7036.2|7046.7|7040.7|7041.7|7035.7|2
1648602630000|2022-03-30 01:10:30|7044.5|7038.5|7045.6|7039.6|7045.8|7039.8|7044.5|7038.5|2
1648602640000|2022-03-30 01:10:40|7044.5|7038.5|7044.7|7038.7|7044.7|7038.7|7044.5|7038.5|0
1648602650000|2022-03-30 01:10:50|7046|7040|7046.3|7036.3|7046.3|7040|7045.2|7036.3|1
1648602660000|2022-03-30 01:11:00|7044.5|7038.5|7047.7|7037.7|7047.7|7039.3|7044.5|7036.3|0
1648602670000|2022-03-30 01:11:10|7045.6|7039.6|7046.6|7036.6|7047.1|7039.6|7045.3|7036.6|0
1648602680000|2022-03-30 01:11:20|7046.3|7036.3|7046.9|7036.9|7046.9|7036.9|7046.3|7036.3|0
1648602690000|2022-03-30 01:11:30|7046.3|7036.3|7038.8|7032.8|7046.3|7036.8|7038.1|7032.1|3
1648602700000|2022-03-30 01:11:40|7036.4|7030.4|7036.8|7030.8|7036.8|7030.8|7035.8|7029.8|0
1648602710000|2022-03-30 01:11:50|7036.3|7030.3|7036.8|7030.8|7036.8|7030.8|7036.3|7030.3|0
1648602720000|2022-03-30 01:12:00|7035.3|7029.3|7036.1|7030.1|7036.3|7030.3|7035.3|7029.3|0
1648602730000|2022-03-30 01:12:10|7036.7|7030.7|7036.8|7030.8|7036.8|7030.8|7036.1|7030.1|0
1648602760000|2022-03-30 01:12:40|7036.6|7030.6|7036.4|7030.4|7036.6|7030.6|7036.4|7030.4|0
1648602770000|2022-03-30 01:12:50|7035.7|7029.7|7036.4|7030.4|7036.6|7030.6|7035.7|7029.7|0
1648602780000|2022-03-30 01:13:00|7035.2|7029.2|7036.1|7030.1|7036.1|7030.1|7035.2|7029.2|1
1648602790000|2022-03-30 01:13:10|7035.9|7029.9|7034.6|7028.6|7035.9|7029.9|7033.4|7027.4|3
1648602800000|2022-03-30 01:13:20|7034.4|7028.4|7034.4|7028.4|7035.3|7029.3|7034.4|7028.4|0
1648602810000|2022-03-30 01:13:30|7034.2|7028.2|7035.5|7029.5|7035.5|7029.5|7033.9|7027.9|0
1648602820000|2022-03-30 01:13:40|7035.3|7029.3|7036.8|7030.8|7037.1|7031.1|7035.3|7029.3|0
1648602830000|2022-03-30 01:13:50|7036.6|7030.6|7036.8|7030.8|7036.8|7030.8|7036.6|7030.6|0
1648602840000|2022-03-30 01:14:00|7035.1|7029.1|7033.7|7027.7|7035.1|7029.1|7033.5|7027.5|5
1648602850000|2022-03-30 01:14:10|7034.2|7028.2|7034.2|7028.2|7034.2|7028.2|7033.2|7027.2|1
1648602860000|2022-03-30 01:14:20|7033.7|7027.7|7033.2|7027.2|7034.2|7028.2|7033.2|7027.2|0
1648602870000|2022-03-30 01:14:30|7032|7026|7029.9|7023.9|7032|7026|7029.2|7023.2|1
1648602880000|2022-03-30 01:14:40|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1648602890000|2022-03-30 01:14:50|7032.9|7022.9|7033.8|7027.8|7034|7028|7031.8|7022.9|0
1648602900000|2022-03-30 01:15:00|7033.5|7027.5|7032.5|7026.5|7033.5|7027.5|7032.5|7026.5|0
1648602910000|2022-03-30 01:15:10|7032.8|7026.8|7032.5|7026.5|7033.8|7027.8|7032.5|7026.5|0
1648602930000|2022-03-30 01:15:30|7032|7026|7032.3|7026.3|7032.3|7026.3|7032|7026|0
1648602950000|2022-03-30 01:15:50|7032|7026|7032.2|7026.2|7032.5|7026.5|7031.5|7025.5|0
1648602960000|2022-03-30 01:16:00|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|3
1648602970000|2022-03-30 01:16:10|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|0
1648602980000|2022-03-30 01:16:20|7031.5|7025.5|7027.7|7021.7|7031.5|7025.5|7027.4|7021.4|1
1648602990000|2022-03-30 01:16:30|7027.4|7021.4|7023.1|7017.1|7027.4|7021.4|7021.4|7015.4|2
1648603000000|2022-03-30 01:16:40|7023.6|7017.6|7022.7|7016.7|7023.6|7017.6|7022.4|7016.4|0
1648603010000|2022-03-30 01:16:50|7022.9|7016.9|7021.2|7015.2|7022.9|7016.9|7021.2|7015.2|0
1648603050000|2022-03-30 01:17:30|7023.2|7017.2|7023|7017|7023.2|7017.2|7022.8|7016.8|2
1648603060000|2022-03-30 01:17:40|7022.8|7016.8|7023.4|7017.4|7023.4|7017.4|7022.8|7016.8|0
1648603070000|2022-03-30 01:17:50|7023.7|7017.7|7023.7|7017.7|7024.2|7018.2|7023.7|7017.7|0
1648603080000|2022-03-30 01:18:00|7023.2|7017.2|7022.5|7016.5|7023.2|7017.2|7022.3|7016.3|2
1648603090000|2022-03-30 01:18:10|7022.3|7016.3|7022.5|7016.5|7022.5|7016.5|7022.3|7016.3|0
1648603100000|2022-03-30 01:18:20|7022.3|7016.3|7022.3|7016.3|7022.3|7016.3|7021.8|7015.8|0
1648603110000|2022-03-30 01:18:30|7022.1|7016.1|7027.8|7017.8|7028.7|7020.5|7021.6|7015.6|4
1648603130000|2022-03-30 01:18:50|7028|7018|7027.2|7017.2|7028.3|7018.3|7027.2|7017.2|0
1648603140000|2022-03-30 01:19:00|7027.4|7017.4|7028|7018|7028|7018|7027.2|7017.2|0
1648603160000|2022-03-30 01:19:20|7027.7|7017.7|7027.7|7017.7|7027.7|7017.7|7027.7|7017.7|0
1648603170000|2022-03-30 01:19:30|7027.4|7017.4|7027.4|7017.4|7027.4|7017.4|7027.4|7017.4|0
1648603180000|2022-03-30 01:19:40|7028|7018|7026.5|7020.5|7028|7020.5|7026.2|7018|0
1648603200000|2022-03-30 01:20:00|7028.7|7018.7|7032.3|7026.3|7032.3|7026.3|7026.9|7018.7|2
1648603210000|2022-03-30 01:20:10|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|0
1648603220000|2022-03-30 01:20:20|7032.7|7026.7|7032.7|7026.7|7032.7|7026.7|7032.5|7026.5|2
1648603230000|2022-03-30 01:20:30|7031|7025|7033.3|7023.3|7033.3|7025|7031|7023.3|0
1648603240000|2022-03-30 01:20:40|7033.5|7023.5|7033.8|7023.8|7033.8|7023.8|7033.5|7023.5|0
1648603250000|2022-03-30 01:20:50|7033.5|7023.5|7032.5|7026.5|7033.8|7026.5|7032.2|7023.5|0
1648603260000|2022-03-30 01:21:00|7033.8|7023.8|7033.8|7023.8|7033.8|7023.8|7033.8|7023.8|1
1648603320000|2022-03-30 01:22:00|7032|7026|7033.2|7027.2|7033.2|7027.2|7032|7026|1
1648603330000|2022-03-30 01:22:10|7032|7026|7032|7026|7032.3|7026.3|7032|7026|1
1648603340000|2022-03-30 01:22:20|7032.3|7026.3|7032.3|7026.3|7032.3|7026.3|7032.3|7026.3|0
1648603350000|2022-03-30 01:22:30|7032.5|7026.5|7032.3|7026.3|7032.5|7026.5|7032|7026|0
1648603360000|2022-03-30 01:22:40|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|0
1648603370000|2022-03-30 01:22:50|7032.7|7026.7|7032.7|7026.7|7033.2|7027.2|7032.7|7026.7|2
1648603380000|2022-03-30 01:23:00|7032.5|7026.5|7032|7026|7032.5|7026.5|7032|7026|2
1648603390000|2022-03-30 01:23:10|7032.3|7026.3|7031.5|7025.5|7032.3|7026.3|7031.5|7025.5|0
1648603400000|2022-03-30 01:23:20|7031.1|7025.1|7030.5|7024.5|7031.1|7025.1|7030.5|7024.5|0
1648603410000|2022-03-30 01:23:30|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|2
1648603420000|2022-03-30 01:23:40|7027.4|7021.4|7027.9|7021.9|7028.1|7022.1|7027.4|7021.4|0
1648603430000|2022-03-30 01:23:50|7028.1|7022.1|7028.1|7022.1|7028.3|7022.3|7027.9|7021.9|0
1648603440000|2022-03-30 01:24:00|7027.9|7021.9|7028.9|7018.9|7028.9|7021.9|7027.4|7018.9|0
1648603460000|2022-03-30 01:24:20|7026.7|7020.7|7027.4|7017.4|7028.2|7020.7|7026.7|7017.4|0
1648603470000|2022-03-30 01:24:30|7025.6|7019.6|7025.6|7019.6|7025.6|7019.6|7025.6|7019.6|0
1648603480000|2022-03-30 01:24:40|7027.4|7017.4|7025.6|7019.6|7027.4|7019.6|7025.6|7017.4|0
1648603490000|2022-03-30 01:24:50|7027.4|7017.4|7025.6|7019.6|7027.4|7019.6|7025.4|7017.4|0
1648603500000|2022-03-30 01:25:00|7027.4|7017.4|7028.1|7018.1|7028.1|7020.3|7025.6|7017.4|0
1648603510000|2022-03-30 01:25:10|7026.3|7020.3|7028.1|7018.1|7028.1|7020.3|7026.3|7018.1|0
1648603560000|2022-03-30 01:26:00|7027.8|7017.8|7027.8|7017.8|7027.8|7017.8|7027.8|7017.8|0
1648603590000|2022-03-30 01:26:30|7028.1|7018.1|7026.6|7020.6|7028.4|7020.6|7026.3|7018.1|0
1648603600000|2022-03-30 01:26:40|7028.4|7018.4|7028.1|7018.1|7028.4|7018.4|7028.1|7018.1|0
1648603610000|2022-03-30 01:26:50|7026.3|7020.3|7026.6|7020.6|7026.6|7020.6|7026.3|7020.3|0
1648603620000|2022-03-30 01:27:00|7026.3|7020.3|7026.5|7020.5|7026.5|7020.5|7026.3|7020.3|0
1648603630000|2022-03-30 01:27:10|7026.8|7020.8|7027.3|7021.3|7027.5|7021.5|7026.8|7020.8|1
1648603640000|2022-03-30 01:27:20|7027|7021|7026|7020|7027|7021|7026|7020|2
1648603680000|2022-03-30 01:28:00|7027.8|7017.8|7027.8|7017.8|7027.8|7017.8|7027.8|7017.8|1
1648603690000|2022-03-30 01:28:10|7024.9|7018.9|7024|7018|7024.9|7018.9|7023.8|7017.8|0
1648603700000|2022-03-30 01:28:20|7023.6|7017.6|7025.2|7019.2|7025.2|7019.2|7022.8|7016.8|1
1648603710000|2022-03-30 01:28:30|7026|7020|7028.4|7018.4|7028.4|7020.6|7026|7017.8|0
1648603720000|2022-03-30 01:28:40|7027.8|7017.8|7027.8|7017.8|7027.8|7017.8|7027.8|7017.8|0
1648603740000|2022-03-30 01:29:00|7026.3|7020.3|7028.1|7018.1|7028.1|7020.3|7026.3|7018.1|0
1648603750000|2022-03-30 01:29:10|7027.8|7017.8|7027.8|7017.8|7027.8|7017.8|7027.8|7017.8|0
1648603760000|2022-03-30 01:29:20|7028.1|7018.1|7026.3|7020.3|7028.1|7020.3|7026.3|7018.1|0
1648603770000|2022-03-30 01:29:30|7026.6|7020.6|7026.6|7020.6|7026.6|7020.6|7026.6|7020.6|0
1648603800000|2022-03-30 01:30:00|7028.4|7018.4|7026.6|7020.6|7028.4|7020.6|7026.6|7018.1|0
1648603810000|2022-03-30 01:30:10|7028.4|7018.4|7028.4|7018.4|7028.4|7018.4|7028.4|7018.4|0
1648603830000|2022-03-30 01:30:30|7028.6|7018.6|7031.6|7016.6|7031.6|7018.9|7028.6|7016.6|0
1648603850000|2022-03-30 01:30:50|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|0
1648603860000|2022-03-30 01:31:00|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|7030.6|7015.6|0
1648603890000|2022-03-30 01:31:30|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1648603910000|2022-03-30 01:31:50|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|0
1648603920000|2022-03-30 01:32:00|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1648603930000|2022-03-30 01:32:10|7032.3|7017.3|7032.3|7017.3|7032.6|7017.6|7032.3|7017.3|0
1648603950000|2022-03-30 01:32:30|7032.1|7017.1|7032.6|7017.6|7032.6|7017.6|7032.1|7017.1|0
1648603960000|2022-03-30 01:32:40|7032|7017|7032|7017|7032.3|7017.3|7032|7017|0
1648603970000|2022-03-30 01:32:50|7031.7|7016.7|7031.2|7016.2|7032.3|7017.3|7031.2|7016.2|0
1648603980000|2022-03-30 01:33:00|7031|7016|7031|7016|7031|7016|7031|7016|1
1648604000000|2022-03-30 01:33:20|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|0
1648604010000|2022-03-30 01:33:30|7031.3|7016.3|7030.7|7015.7|7031.3|7016.3|7030.7|7015.7|0
1648604020000|2022-03-30 01:33:40|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030.2|7015.2|0
1648604040000|2022-03-30 01:34:00|7031|7016|7027.4|7017.4|7031|7017.7|7022.2|7016|3
1648604050000|2022-03-30 01:34:10|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|0
1648604070000|2022-03-30 01:34:30|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|0
1648604080000|2022-03-30 01:34:40|7028|7013|7028|7013|7028|7013|7028|7013|0
1648604090000|2022-03-30 01:34:50|7026.6|7011.6|7027.5|7012.5|7027.5|7012.5|7026.1|7011.1|0
1648604100000|2022-03-30 01:35:00|7026.9|7011.9|7026.4|7011.4|7026.9|7011.9|7026.4|7011.4|1
1648604110000|2022-03-30 01:35:10|7027.5|7012.5|7026.4|7011.4|7027.5|7012.5|7026.1|7011.1|0
1648604120000|2022-03-30 01:35:20|7027.5|7012.5|7026.6|7011.6|7027.5|7012.5|7026.6|7011.6|0
1648604130000|2022-03-30 01:35:30|7026.4|7011.4|7029|7014|7029|7015|7025|7011.4|1
1648604140000|2022-03-30 01:35:40|7027.9|7012.9|7028.5|7013.5|7028.5|7013.5|7027.9|7012.9|0
1648604170000|2022-03-30 01:36:10|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1648604190000|2022-03-30 01:36:30|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|0
1648604210000|2022-03-30 01:36:50|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7027.4|7012.4|0
1648604220000|2022-03-30 01:37:00|7029|7014|7029|7014|7029|7014|7029|7014|0
1648604230000|2022-03-30 01:37:10|7022.5|7016.5|7029|7014|7029|7016.5|7022.5|7014|1
1648604250000|2022-03-30 01:37:30|7028.8|7013.8|7027.9|7012.9|7028.8|7013.8|7027.6|7012.6|0
1648604260000|2022-03-30 01:37:40|7027.7|7012.7|7028|7013|7028.1|7013.1|7027.7|7012.7|0
1648604270000|2022-03-30 01:37:50|7027.8|7012.8|7028|7013|7028|7013|7027.8|7012.8|0
1648604280000|2022-03-30 01:38:00|7027.8|7012.8|7028.4|7013.4|7028.4|7013.4|7027.8|7012.8|2
1648604290000|2022-03-30 01:38:10|7027.5|7012.5|7028.9|7013.9|7028.9|7013.9|7027.5|7012.5|0
1648604300000|2022-03-30 01:38:20|7028.1|7013.1|7024.9|7014.9|7029.2|7015.6|7024.3|7013.1|0
1648604310000|2022-03-30 01:38:30|7025.4|7015.4|7025.4|7015.4|7025.6|7015.6|7024.9|7014.9|0
1648604320000|2022-03-30 01:38:40|7025.1|7015.1|7023|7017|7025.4|7017|7023|7014.9|0
1648604330000|2022-03-30 01:38:50|7022.7|7016.7|7022.7|7016.7|7023|7017|7022.7|7016.7|0
1648604340000|2022-03-30 01:39:00|7023|7017|7023|7017|7023|7017|7023|7017|0
1648604370000|2022-03-30 01:39:30|7022.7|7016.7|7024.8|7018.8|7025.1|7019.1|7022.1|7016.1|1
1648604380000|2022-03-30 01:39:40|7025.1|7019.1|7024.6|7018.6|7025.3|7019.3|7024.5|7018.5|0
1648604390000|2022-03-30 01:39:50|7025.6|7019.6|7024.1|7018.1|7025.6|7019.6|7024.1|7018.1|0
1648604400000|2022-03-30 01:40:00|7023.8|7017.8|7022.7|7016.7|7023.8|7017.8|7022.7|7016.7|1
1648604410000|2022-03-30 01:40:10|7023|7017|7023.5|7017.5|7023.8|7017.8|7023|7017|0
1648604420000|2022-03-30 01:40:20|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|0
1648604440000|2022-03-30 01:40:40|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|0
1648604450000|2022-03-30 01:40:50|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|0
1648604460000|2022-03-30 01:41:00|7029.2|7019.2|7028.3|7022.3|7029.4|7022.3|7028.3|7019.2|2
1648604490000|2022-03-30 01:41:30|7028.1|7022.1|7028.3|7022.3|7028.3|7022.3|7028.1|7022.1|0
1648604520000|2022-03-30 01:42:00|||||||||1
1648604530000|2022-03-30 01:42:10|7027.8|7021.8|7028.1|7022.1|7028.1|7022.1|7027.4|7021.4|0
1648604540000|2022-03-30 01:42:20|7028.3|7022.3|7028.1|7022.1|7028.3|7022.3|7027.4|7021.4|0
1648604550000|2022-03-30 01:42:30|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|0
1648604560000|2022-03-30 01:42:40|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|0
1648604570000|2022-03-30 01:42:50|7028.3|7022.3|7027.5|7021.5|7028.3|7022.3|7027.5|7021.5|1
1648604580000|2022-03-30 01:43:00|7027.8|7021.8|7027|7021|7028|7022|7027|7021|0
1648604590000|2022-03-30 01:43:10|7026.8|7020.8|7028.3|7022.3|7028.3|7022.3|7026.8|7020.8|0
1648604600000|2022-03-30 01:43:20|7028|7022|7027.2|7021.2|7028|7022|7027.2|7021.2|0
1648604610000|2022-03-30 01:43:30|7027|7021|7026.7|7020.7|7027.2|7021.2|7026.7|7020.7|0
1648604620000|2022-03-30 01:43:40|7026.9|7020.9|7030.3|7024.3|7030.5|7024.5|7026.9|7020.9|3
1648604630000|2022-03-30 01:43:50|7030|7024|7028.4|7022.4|7030.3|7024.3|7028.4|7022.4|0
1648604640000|2022-03-30 01:44:00|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|0
1648604650000|2022-03-30 01:44:10|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|0
1648604670000|2022-03-30 01:44:30|7029.3|7023.3|7028|7022|7029.3|7023.3|7028|7022|2
1648604700000|2022-03-30 01:45:00|7028.2|7022.2|7031.2|7025.2|7031.2|7025.2|7028|7022|2
1648604710000|2022-03-30 01:45:10|7031|7025|7030.8|7024.8|7031|7025|7030.5|7024.5|0
1648604720000|2022-03-30 01:45:20|7030.5|7024.5|7030.7|7024.7|7030.9|7024.9|7030.5|7024.5|1
1648604740000|2022-03-30 01:45:40|7030.2|7024.2|7027.5|7021.5|7030.2|7024.2|7027.5|7021.5|1
1648604760000|2022-03-30 01:46:00|7027.8|7021.8|7028.8|7022.8|7028.8|7022.8|7027.8|7021.8|0
1648604770000|2022-03-30 01:46:10|7029|7023|7029|7023|7029|7023|7029|7023|0
1648604780000|2022-03-30 01:46:20|7028.8|7022.8|7028.8|7022.8|7028.8|7022.8|7028.8|7022.8|0
1648604790000|2022-03-30 01:46:30|7029|7023|7029|7023|7029|7023|7029|7023|0
1648604800000|2022-03-30 01:46:40|7028.8|7022.8|7028.8|7022.8|7028.8|7022.8|7028.8|7022.8|0
1648604810000|2022-03-30 01:46:50|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|0
1648604860000|2022-03-30 01:47:40|7030.3|7020.3|7030.3|7020.3|7030.3|7020.3|7030.3|7020.3|0
1648604880000|2022-03-30 01:48:00|7028.5|7022.5|7029.7|7023.7|7029.7|7023.7|7028.5|7022.5|0
1648604890000|2022-03-30 01:48:10|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|0
1648604900000|2022-03-30 01:48:20|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1648604910000|2022-03-30 01:48:30|7031.6|7025.6|7033.1|7027.1|7033.3|7027.3|7031.6|7025.6|2
1648604920000|2022-03-30 01:48:40|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|0
1648604950000|2022-03-30 01:49:10|7033.1|7027.1|7033.8|7027.8|7033.8|7027.8|7033.1|7027.1|0
1648604990000|2022-03-30 01:49:50|7034.1|7028.1|7034.1|7028.1|7034.1|7028.1|7034.1|7028.1|0
1648605000000|2022-03-30 01:50:00|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|0
1648605010000|2022-03-30 01:50:10|||||||||9
1648605030000|2022-03-30 01:50:30|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|0
1648605070000|2022-03-30 01:51:10|7036.6|7026.6|7040.6|7025.6|7040.6|7027.6|7036.6|7025.1|1
1648605090000|2022-03-30 01:51:30|7040.8|7025.8|7039.5|7033.5|7040.8|7033.5|7039.5|7025.8|0
1648605110000|2022-03-30 01:51:50|7038.5|7032.5|7038.3|7032.3|7038.5|7032.5|7038.3|7032.3|0
1648605120000|2022-03-30 01:52:00|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.3|7032.3|0
1648605190000|2022-03-30 01:53:10|7038.3|7032.3|7038.5|7032.5|7038.5|7032.5|7038.3|7032.3|0
1648605210000|2022-03-30 01:53:30|7038.3|7032.3|7038.5|7032.5|7038.5|7032.5|7038.3|7032.3|0
1648605220000|2022-03-30 01:53:40|7038.3|7032.3|7036.7|7030.7|7038.5|7032.5|7036.3|7030.3|2
1648605230000|2022-03-30 01:53:50|7036.9|7030.9|7037.6|7031.6|7037.6|7031.6|7036.9|7030.9|0
1648605240000|2022-03-30 01:54:00|7040.5|7034.5|7042.3|7036.3|7042.3|7036.3|7040|7034|7
1648605250000|2022-03-30 01:54:10|7042.5|7036.5|7042.3|7036.3|7042.8|7036.8|7042.3|7036.3|6
1648605260000|2022-03-30 01:54:20|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|0
1648605270000|2022-03-30 01:54:30|7042.3|7036.3|7042.3|7036.3|7042.5|7036.5|7042.3|7036.3|0
1648605280000|2022-03-30 01:54:40|7042.1|7036.1|7041.8|7035.8|7042.3|7036.3|7041.8|7035.8|0
1648605290000|2022-03-30 01:54:50|7042.6|7036.6|7043|7037|7043|7037|7042.6|7036.6|0
1648605300000|2022-03-30 01:55:00|7046.8|7040.8|7052.6|7042.6|7052.6|7042.6|7046.8|7040.4|4
1648605310000|2022-03-30 01:55:10|7052.4|7042.4|7051.5|7041.5|7052.4|7042.4|7051.5|7041.5|0
1648605320000|2022-03-30 01:55:20|7051|7041|7047.3|7041.3|7051|7042.8|7047.3|7041|2
1648605340000|2022-03-30 01:55:40|7047.5|7041.5|7047.5|7041.5|7047.5|7041.5|7047.5|7041.5|0
1648605350000|2022-03-30 01:55:50|7048.3|7042.3|7048.5|7042.5|7048.5|7042.5|7048.3|7042.3|0
1648605360000|2022-03-30 01:56:00|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|0
1648605380000|2022-03-30 01:56:20|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1648605400000|2022-03-30 01:56:40|7049.6|7039.6|7053.7|7038.7|7053.7|7039.6|7049.6|7038.7|0
1648605430000|2022-03-30 01:57:10|7050.9|7040.9|7050.4|7040.4|7050.9|7040.9|7050.4|7040.4|0
1648605440000|2022-03-30 01:57:20|7048.7|7042.7|7051.1|7041.1|7051.7|7044.1|7048.7|7041.1|4
1648605450000|2022-03-30 01:57:30|7051.4|7041.4|7051.2|7041.2|7051.4|7041.4|7051.2|7041.2|0
1648605460000|2022-03-30 01:57:40|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|0
1648605470000|2022-03-30 01:57:50|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|0
1648605480000|2022-03-30 01:58:00|||||||||1
1648605540000|2022-03-30 01:59:00|||||||||1
1648605550000|2022-03-30 01:59:10|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|3
1648605570000|2022-03-30 01:59:30|7043|7037|7046.5|7036.5|7046.5|7037.9|7043|7036.5|0
1648605590000|2022-03-30 01:59:50|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|0
1648605600000|2022-03-30 02:00:00|7046.3|7036.3|7040.6|7034.6|7046.5|7036.8|7040.6|7034.4|0
1648605610000|2022-03-30 02:00:10|7042.2|7032.2|7040.8|7030.8|7042.2|7032.2|7040.8|7030.8|0
1648605660000|2022-03-30 02:01:00|7040.6|7030.6|7040.8|7030.8|7040.8|7030.8|7040.6|7030.6|1
1648605680000|2022-03-30 02:01:20|7040.6|7030.6|7041.1|7031.1|7041.1|7031.1|7040.6|7030.6|0
1648605710000|2022-03-30 02:01:50|||||||||1
1648605730000|2022-03-30 02:02:10|7037.6|7031.6|7037.1|7031.1|7037.6|7031.6|7037.1|7031.1|0
1648605740000|2022-03-30 02:02:20|7037.6|7031.6|7037.1|7031.1|7037.6|7031.6|7037.1|7031.1|1
1648605760000|2022-03-30 02:02:40|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|0
1648605770000|2022-03-30 02:02:50|7037.4|7031.4|7037.6|7031.6|7037.6|7031.6|7037.4|7031.4|0
1648605780000|2022-03-30 02:03:00|7038.4|7032.4|7041.1|7031.1|7041.1|7032.4|7038.4|7031.1|0
1648605850000|2022-03-30 02:04:10|7041.6|7031.6|7041.6|7031.6|7041.6|7031.6|7041.6|7031.6|0
1648605950000|2022-03-30 02:05:50|7041.1|7031.1|7041.1|7031.1|7041.1|7031.1|7041.1|7031.1|0
1648606030000|2022-03-30 02:07:10|7041.3|7031.3|7041.6|7031.6|7041.6|7031.6|7041.3|7031.3|0
1648606060000|2022-03-30 02:07:40|7039.8|7033.8|7039.8|7033.8|7039.8|7033.8|7039.8|7033.8|0
1648606080000|2022-03-30 02:08:00|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|0
1648606090000|2022-03-30 02:08:10|7043.3|7033.3|7043.1|7033.1|7043.3|7033.3|7043.1|7033.1|0
1648606120000|2022-03-30 02:08:40|7041.3|7035.3|7041.5|7035.5|7041.5|7035.5|7041.3|7035.3|0
1648606140000|2022-03-30 02:09:00|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1648606150000|2022-03-30 02:09:10|7043.8|7033.8|7043.8|7033.8|7043.8|7033.8|7043.8|7033.8|0
1648606190000|2022-03-30 02:09:50|7042|7036|7042|7036|7042|7036|7042|7036|0
1648606200000|2022-03-30 02:10:00|7042.2|7036.2|7043.8|7033.8|7043.8|7036.5|7042|7033.8|0
1648606210000|2022-03-30 02:10:10|7041.3|7035.3|7041.3|7035.3|7043.5|7035.3|7041.3|7033.5|0
1648606220000|2022-03-30 02:10:20|7043.5|7033.5|7039.8|7033.8|7043.8|7035.8|7039.8|7033.5|0
1648606230000|2022-03-30 02:10:30|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|0
1648606260000|2022-03-30 02:11:00|7038.1|7032.1|7041.7|7035.7|7042|7036|7038.1|7032.1|0
1648606270000|2022-03-30 02:11:10|7043.5|7033.5|7043.3|7033.3|7043.5|7033.5|7043.3|7033.3|0
1648606280000|2022-03-30 02:11:20|7043.1|7033.1|7040.3|7034.3|7043.1|7034.3|7040.3|7033.1|0
1648606350000|2022-03-30 02:12:30|7042.5|7032.5|7042.5|7032.5|7042.5|7032.5|7042.5|7032.5|0
1648606360000|2022-03-30 02:12:40|7042.8|7032.8|7042.8|7032.8|7042.8|7032.8|7042.8|7032.8|0
1648606430000|2022-03-30 02:13:50|7043|7033|7043.3|7033.3|7043.3|7033.3|7042.8|7032.8|0
1648606680000|2022-03-30 02:18:00|7042.5|7032.5|7042.5|7032.5|7042.5|7032.5|7042.5|7032.5|1
1648606720000|2022-03-30 02:18:40|7040|7034|7038.8|7028.8|7040|7034|7038.8|7028.8|2
1648606730000|2022-03-30 02:18:50|7039|7029|7039|7029|7039|7029|7039|7029|0
1648606740000|2022-03-30 02:19:00|7038.8|7028.8|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606750000|2022-03-30 02:19:10|7039|7029|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606760000|2022-03-30 02:19:20|7039|7029|7039|7029|7039|7029|7039|7029|0
1648606780000|2022-03-30 02:19:40|7038.8|7028.8|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606790000|2022-03-30 02:19:50|7039|7029|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606800000|2022-03-30 02:20:00|7039|7029|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606810000|2022-03-30 02:20:10|7039|7029|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606820000|2022-03-30 02:20:20|7039|7029|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606830000|2022-03-30 02:20:30|7039|7029|7039|7029|7039|7029|7039|7029|0
1648606840000|2022-03-30 02:20:40|7039.1|7029.1|7039|7029|7039.3|7029.3|7039|7029|0
1648606850000|2022-03-30 02:20:50|7038.8|7028.8|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606860000|2022-03-30 02:21:00|7039|7029|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606880000|2022-03-30 02:21:20|7039|7029|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606900000|2022-03-30 02:21:40|7039|7029|7038.8|7028.8|7039|7029|7038.8|7028.8|0
1648606910000|2022-03-30 02:21:50|7039|7029|7039.1|7029.1|7039.3|7029.3|7038.8|7028.8|0
1648606940000|2022-03-30 02:22:20|7039.3|7029.3|7039.3|7029.3|7039.3|7029.3|7039.3|7029.3|0
1648606960000|2022-03-30 02:22:40|||||||||1
1648606970000|2022-03-30 02:22:50|7036.6|7030.6|7039.6|7029.6|7039.6|7030.9|7035.4|7029.4|0
1648607040000|2022-03-30 02:24:00|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|1
1648607090000|2022-03-30 02:24:50|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|1
1648607100000|2022-03-30 02:25:00|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|0
1648607140000|2022-03-30 02:25:40|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|0
1648607150000|2022-03-30 02:25:50|7035.8|7029.8|7038.2|7028.2|7038.2|7029.8|7035.8|7028.2|1
1648607210000|2022-03-30 02:26:50|7036.5|7030.5|7036.7|7030.7|7036.7|7030.7|7036.5|7030.5|0
1648607220000|2022-03-30 02:27:00|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|0
1648607230000|2022-03-30 02:27:10|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|0
1648607270000|2022-03-30 02:27:50|7037.2|7031.2|7040.4|7030.4|7040.4|7032.6|7037.2|7030.4|2
1648607280000|2022-03-30 02:28:00|7038.2|7032.2|7040.1|7030.1|7040.1|7032.2|7037.9|7030.1|0
1648607290000|2022-03-30 02:28:10|7040.4|7030.4|7040.4|7030.4|7040.4|7030.4|7040.4|7030.4|0
1648607320000|2022-03-30 02:28:40|7038.6|7032.6|7038.9|7032.9|7038.9|7032.9|7038.6|7032.6|0
1648607340000|2022-03-30 02:29:00|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.6|7032.6|1
1648607400000|2022-03-30 02:30:00|7038.1|7032.1|7036.2|7030.2|7038.1|7032.1|7036.2|7030.2|1
1648607410000|2022-03-30 02:30:10|7036.5|7030.5|7038.2|7028.2|7038.2|7030.5|7036.5|7028|0
1648607420000|2022-03-30 02:30:20|7036.2|7030.2|7036.4|7030.4|7036.4|7030.4|7036.2|7030.2|0
1648607430000|2022-03-30 02:30:30|7036.6|7030.6|7037.1|7031.1|7037.3|7031.3|7036.6|7030.6|0
1648607440000|2022-03-30 02:30:40|7037.3|7031.3|7037.8|7031.8|7037.8|7031.8|7037.3|7031.3|0
1648607450000|2022-03-30 02:30:50|7038.1|7032.1|7037.8|7031.8|7038.1|7032.1|7037.8|7031.8|0
1648607460000|2022-03-30 02:31:00|7037.6|7031.6|7039.1|7033.1|7039.1|7033.1|7037.6|7031.6|1
1648607470000|2022-03-30 02:31:10|7038.8|7032.8|7038.6|7032.6|7038.8|7032.8|7038.3|7032.3|0
1648607480000|2022-03-30 02:31:20|7039.1|7033.1|7038.6|7032.6|7040.1|7033.1|7038.3|7030.1|0
1648607490000|2022-03-30 02:31:30|7039.1|7033.1|7039.1|7033.1|7039.1|7033.1|7039.1|7033.1|0
1648607500000|2022-03-30 02:31:40|7038.2|7032.2|7038.6|7032.6|7038.6|7032.6|7038|7032|0
1648607510000|2022-03-30 02:31:50|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|0
1648607520000|2022-03-30 02:32:00|7038.6|7032.6|7039.2|7033.2|7039.2|7033.2|7038.6|7032.6|0
1648607530000|2022-03-30 02:32:10|7039.5|7033.5|7044.1|7034.1|7044.1|7034.1|7039.5|7033.5|1
1648607550000|2022-03-30 02:32:30|7043.8|7033.8|7043.8|7033.8|7043.8|7033.8|7043.8|7033.8|0
1648607560000|2022-03-30 02:32:40|7045.2|7035.2|7045.2|7035.2|7045.2|7035.2|7045.2|7035.2|0
1648607580000|2022-03-30 02:33:00|7045.8|7035.8|7045.8|7035.8|7045.8|7035.8|7045.8|7035.8|0
1648607610000|2022-03-30 02:33:30|7045.2|7035.2|7039.4|7033.4|7045.2|7035.2|7039.2|7033.2|0
1648607620000|2022-03-30 02:33:40|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|0
1648607640000|2022-03-30 02:34:00|7040.9|7030.9|7038.4|7032.4|7040.9|7032.7|7038.4|7030.9|0
1648607650000|2022-03-30 02:34:10|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.4|7032.4|0
1648607660000|2022-03-30 02:34:20|7038.4|7032.4|7038.4|7032.4|7040.2|7032.4|7038.4|7030.2|0
1648607680000|2022-03-30 02:34:40|7040.2|7030.2|7038.7|7032.7|7040.2|7032.9|7038.4|7030.2|0
1648607690000|2022-03-30 02:34:50|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1648607710000|2022-03-30 02:35:10|7038.7|7032.7|7038.9|7032.9|7038.9|7032.9|7038.7|7032.7|0
1648607720000|2022-03-30 02:35:20|7038.7|7032.7|7038.6|7032.6|7038.9|7032.9|7038.6|7032.6|0
1648607730000|2022-03-30 02:35:30|7038.9|7032.9|7039.4|7033.4|7039.4|7033.4|7038.8|7032.8|0
1648607740000|2022-03-30 02:35:40|7039.1|7033.1|7041.1|7035.1|7041.1|7035.1|7039.1|7033.1|0
1648607750000|2022-03-30 02:35:50|7041.3|7035.3|7042.9|7036.9|7043.5|7037.5|7041.3|7035.3|1
1648607760000|2022-03-30 02:36:00|7043.2|7037.2|7044.6|7038.6|7045.3|7039.3|7043.2|7037.2|0
1648607770000|2022-03-30 02:36:10|7044.3|7038.3|7045.2|7039.2|7045.5|7039.5|7044.3|7038.3|1
1648607780000|2022-03-30 02:36:20|7046.1|7040.1|7045|7039|7046.1|7040.1|7045|7039|2
1648607790000|2022-03-30 02:36:30|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|0
1648607800000|2022-03-30 02:36:40|7045.8|7039.8|7046.1|7040.1|7046.1|7040.1|7045.8|7039.8|0
1648607810000|2022-03-30 02:36:50|7045.6|7039.6|7045.8|7039.8|7045.8|7039.8|7045.6|7039.6|3
1648607820000|2022-03-30 02:37:00|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|1
1648607830000|2022-03-30 02:37:10|7045.4|7039.4|7045.6|7039.6|7045.6|7039.6|7045.4|7039.4|2
1648607840000|2022-03-30 02:37:20|7044.9|7038.9|7043.4|7037.4|7044.9|7038.9|7043.4|7037.4|0
1648607850000|2022-03-30 02:37:30|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7042.9|7036.9|0
1648607860000|2022-03-30 02:37:40|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|7042.4|7036.4|0
1648607870000|2022-03-30 02:37:50|7043.7|7037.7|7044.6|7038.6|7044.9|7038.9|7043.7|7037.7|0
1648607880000|2022-03-30 02:38:00|7044.4|7038.4|7044.1|7038.1|7044.9|7038.9|7043.4|7037.4|0
1648607890000|2022-03-30 02:38:10|7044.7|7038.7|7044.4|7038.4|7044.7|7038.7|7044.4|7038.4|0
1648607910000|2022-03-30 02:38:30|7044.1|7038.1|7044.4|7038.4|7044.4|7038.4|7044.1|7038.1|0
1648607920000|2022-03-30 02:38:40|7043.7|7037.7|7043.4|7037.4|7043.7|7037.7|7043.4|7037.4|0
1648607940000|2022-03-30 02:39:00|7043.2|7037.2|7043.2|7037.2|7043.4|7037.4|7043.2|7037.2|0
1648607950000|2022-03-30 02:39:10|7043.4|7037.4|7044.9|7038.9|7044.9|7038.9|7043.1|7037.1|0
1648607960000|2022-03-30 02:39:20|7045.1|7039.1|7044.9|7038.9|7045.1|7039.1|7044.9|7038.9|0
1648607980000|2022-03-30 02:39:40|7045.4|7039.4|7042.7|7036.7|7045.6|7039.6|7042.7|7036.7|0
1648608010000|2022-03-30 02:40:10|7042.9|7036.9|7042.7|7036.7|7042.9|7036.9|7042.7|7036.7|0
1648608020000|2022-03-30 02:40:20|7042.9|7036.9|7042.7|7036.7|7042.9|7036.9|7042.7|7036.7|0
1648608030000|2022-03-30 02:40:30|7042.9|7036.9|7042.6|7036.6|7042.9|7036.9|7042.6|7036.6|0
1648608040000|2022-03-30 02:40:40|7042.9|7036.9|7042.2|7036.2|7043.5|7037.5|7042.2|7036.2|1
1648608050000|2022-03-30 02:40:50|7041.5|7035.5|7042.2|7036.2|7042.2|7036.2|7041.5|7035.5|1
1648608060000|2022-03-30 02:41:00|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|0
1648608070000|2022-03-30 02:41:10|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1648608080000|2022-03-30 02:41:20|7041.9|7035.9|7042.7|7036.7|7042.9|7036.9|7041.9|7035.9|0
1648608100000|2022-03-30 02:41:40|7042.9|7036.9|7042.7|7036.7|7042.9|7036.9|7042.7|7036.7|0
1648608120000|2022-03-30 02:42:00|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1648608140000|2022-03-30 02:42:20|7041.6|7035.6|7041.9|7035.9|7041.9|7035.9|7041.6|7035.6|0
1648608180000|2022-03-30 02:43:00|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1648608190000|2022-03-30 02:43:10|7041.6|7035.6|7041.9|7035.9|7041.9|7035.9|7041.6|7035.6|0
1648608210000|2022-03-30 02:43:30|7041.4|7035.4|7041.9|7035.9|7042.2|7036.2|7041.4|7035.4|0
1648608230000|2022-03-30 02:43:50|7041.6|7035.6|7042.2|7036.2|7042.2|7036.2|7041.6|7035.6|0
1648608240000|2022-03-30 02:44:00|7041.9|7035.9|7041|7035|7041.9|7035.9|7041|7035|1
1648608250000|2022-03-30 02:44:10|7041.4|7035.4|7041.4|7035.4|7041.4|7035.4|7041.4|7035.4|0
1648608290000|2022-03-30 02:44:50|7041.6|7035.6|7041.9|7035.9|7041.9|7035.9|7041.6|7035.6|0
1648608300000|2022-03-30 02:45:00|7041.7|7035.7|7041.2|7035.2|7041.7|7035.7|7041.2|7035.2|1
1648608320000|2022-03-30 02:45:20|7040.7|7034.7|7039.1|7033.1|7041|7035|7039.1|7033.1|0
1648608330000|2022-03-30 02:45:30|7038.6|7032.6|7038.3|7032.3|7038.6|7032.6|7038.1|7032.1|3
1648608340000|2022-03-30 02:45:40|7039.7|7033.7|7038.9|7032.9|7040.4|7034.4|7038.8|7032.8|0
1648608350000|2022-03-30 02:45:50|7039.1|7033.1|7039.1|7033.1|7039.1|7033.1|7039.1|7033.1|0
1648608360000|2022-03-30 02:46:00|7039.9|7033.9|7039.4|7033.4|7040.1|7034.1|7038.9|7032.9|2
1648608370000|2022-03-30 02:46:10|7039.6|7033.6|7040.2|7034.2|7040.4|7034.4|7039.4|7033.4|0
1648608380000|2022-03-30 02:46:20|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|0
1648608390000|2022-03-30 02:46:30|7039.4|7033.4|7039.6|7033.6|7039.9|7033.9|7039.4|7033.4|0
1648608410000|2022-03-30 02:46:50|7039.9|7033.9|7039.6|7033.6|7039.9|7033.9|7039.4|7033.4|0
1648608420000|2022-03-30 02:47:00|7039.9|7033.9|7039.9|7033.9|7040.1|7034.1|7039.6|7033.6|0
1648608430000|2022-03-30 02:47:10|7039.6|7033.6|7039.9|7033.9|7039.9|7033.9|7039.6|7033.6|0
1648608440000|2022-03-30 02:47:20|7040.1|7034.1|7040.9|7034.9|7040.9|7034.9|7040.1|7034.1|0
1648608450000|2022-03-30 02:47:30|7040.4|7034.4|7040.6|7034.6|7040.9|7034.9|7040.4|7034.4|0
1648608460000|2022-03-30 02:47:40|7040.9|7034.9|7040.6|7034.6|7040.9|7034.9|7040.1|7034.1|0
1648608470000|2022-03-30 02:47:50|7040.4|7034.4|7040.4|7034.4|7040.9|7034.9|7040.4|7034.4|0
1648608480000|2022-03-30 02:48:00|7040.9|7034.9|7040.1|7034.1|7040.9|7034.9|7040.1|7034.1|0
1648608500000|2022-03-30 02:48:20|7039.6|7033.6|7039.9|7033.9|7039.9|7033.9|7039.6|7033.6|0
1648608540000|2022-03-30 02:49:00|7040.4|7034.4|7039.9|7033.9|7040.4|7034.4|7039.9|7033.9|0
1648608600000|2022-03-30 02:50:00|7040.4|7034.4|7040.4|7034.4|7040.4|7034.4|7039.9|7033.9|0
1648608610000|2022-03-30 02:50:10|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|0
1648608620000|2022-03-30 02:50:20|7040.1|7034.1|7040.1|7034.1|7040.4|7034.4|7040.1|7034.1|0
1648608640000|2022-03-30 02:50:40|7040.9|7034.9|7040.9|7034.9|7040.9|7034.9|7040.4|7034.4|1
1648608650000|2022-03-30 02:50:50|7040.6|7034.6|7039.4|7033.4|7040.6|7034.6|7039.4|7033.4|0
1648608660000|2022-03-30 02:51:00|7039.6|7033.6|7039.9|7033.9|7039.9|7033.9|7039.6|7033.6|0
1648608690000|2022-03-30 02:51:30|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|0
1648608700000|2022-03-30 02:51:40|7039|7033|7039|7033|7039|7033|7039|7033|1
1648608710000|2022-03-30 02:51:50|7037.5|7031.5|7034.2|7028.2|7037.5|7031.5|7034.2|7028.2|1
1648608720000|2022-03-30 02:52:00|7034.5|7028.5|7035.5|7029.5|7036.4|7030.4|7034.5|7028.5|0
1648608730000|2022-03-30 02:52:10|7035.7|7029.7|7035.5|7029.5|7035.7|7029.7|7035.5|7029.5|0
1648608750000|2022-03-30 02:52:30|7035.2|7029.2|7034.4|7028.4|7035.2|7029.2|7034|7028|0
1648608760000|2022-03-30 02:52:40|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|7034.4|7028.4|0
1648608770000|2022-03-30 02:52:50|7034.9|7028.9|7034|7028|7034.9|7028.9|7034|7028|0
1648608790000|2022-03-30 02:53:10|7033.7|7027.7|7034.9|7028.9|7035.4|7029.4|7033.7|7027.7|6
1648608810000|2022-03-30 02:53:30|7034|7028|7034.6|7028.6|7035.1|7029.1|7034|7028|0
1648608820000|2022-03-30 02:53:40|7034|7028|7032.6|7026.6|7034|7028|7032.6|7026.6|0
1648608830000|2022-03-30 02:53:50|7032|7026|7032.3|7026.3|7032.5|7026.5|7032|7026|0
1648608840000|2022-03-30 02:54:00|7032.1|7026.1|7031.8|7025.8|7032.1|7026.1|7031.8|7025.8|0
1648608850000|2022-03-30 02:54:10|7032.1|7026.1|7034.2|7028.2|7034.2|7028.2|7031.5|7025.5|0
1648608860000|2022-03-30 02:54:20|7035.3|7029.3|7033.8|7027.8|7035.3|7029.3|7033.6|7027.6|0
1648608870000|2022-03-30 02:54:30|7033.6|7027.6|7033.6|7027.6|7034.8|7028.8|7033.3|7027.3|0
1648608880000|2022-03-30 02:54:40|7033.8|7027.8|7033.3|7027.3|7034.1|7028.1|7033.3|7027.3|0
1648608890000|2022-03-30 02:54:50|7033.1|7027.1|7033.6|7027.6|7033.6|7027.6|7033.1|7027.1|0
1648608900000|2022-03-30 02:55:00|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|0
1648608910000|2022-03-30 02:55:10|7033.8|7027.8|7033.6|7027.6|7035.1|7029.1|7033.1|7027.1|0
1648608920000|2022-03-30 02:55:20|7034.8|7028.8|7034.1|7028.1|7034.8|7028.8|7032.9|7026.9|0
1648608930000|2022-03-30 02:55:30|7035.1|7029.1|7035.5|7029.5|7035.5|7029.5|7034.4|7028.4|0
1648608940000|2022-03-30 02:55:40|7035.7|7029.7|7035.7|7029.7|7036.2|7030.2|7034.7|7028.7|0
1648608960000|2022-03-30 02:56:00|7035.4|7029.4|7036|7030|7036|7030|7035.4|7029.4|0
1648608970000|2022-03-30 02:56:10|7035.4|7029.4|7035.1|7029.1|7035.4|7029.4|7035.1|7029.1|0
1648608980000|2022-03-30 02:56:20|7035.6|7029.6|7035.7|7029.7|7036.4|7030.4|7035.4|7029.4|0
1648608990000|2022-03-30 02:56:30|7035.2|7029.2|7039|7033|7040|7034|7034.4|7028.4|0
1648609000000|2022-03-30 02:56:40|7038.7|7032.7|7037.9|7031.9|7038.7|7032.7|7037.6|7031.6|1
1648609010000|2022-03-30 02:56:50|7038.4|7032.4|7038.2|7032.2|7038.4|7032.4|7038.2|7032.2|0
1648609020000|2022-03-30 02:57:00|7037.9|7031.9|7036.6|7030.6|7037.9|7031.9|7036.1|7030.1|0
1648609030000|2022-03-30 02:57:10|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|0
1648609040000|2022-03-30 02:57:20|7036.6|7030.6|7035.6|7029.6|7036.8|7030.8|7035.6|7029.6|0
1648609050000|2022-03-30 02:57:30|7035.8|7029.8|7034.7|7028.7|7035.8|7029.8|7034.7|7028.7|0
1648609120000|2022-03-30 02:58:40|7035.2|7029.2|7035.2|7029.2|7035.2|7029.2|7035.2|7029.2|0
1648609130000|2022-03-30 02:58:50|7036|7030|7036.5|7030.5|7037|7031|7036|7030|0
1648609140000|2022-03-30 02:59:00|7036.7|7030.7|7038.3|7028.3|7038.5|7030.7|7036.7|7028.3|0
1648609150000|2022-03-30 02:59:10|7036.6|7026.6|7036.4|7026.4|7036.6|7026.6|7036.4|7026.4|0
1648609160000|2022-03-30 02:59:20|7033.7|7027.7|7029.1|7023.1|7033.7|7027.7|7029.1|7023.1|2
1648609200000|2022-03-30 03:00:00|7029.3|7023.3|7030.8|7024.8|7030.8|7024.8|7029.3|7023.3|0
1648609220000|2022-03-30 03:00:20|7033.3|7023.3|7032.3|7026.3|7033.3|7026.3|7032.3|7023.3|0
1648609230000|2022-03-30 03:00:30|7032|7026|7033.3|7023.3|7033.3|7026|7032|7023.3|0
1648609240000|2022-03-30 03:00:40|7031.1|7025.1|7033.3|7023.3|7033.3|7025.1|7031.1|7023.3|0
1648609260000|2022-03-30 03:01:00|7033.1|7023.1|7032.3|7026.3|7033.1|7026.3|7031.3|7023.1|0
1648609280000|2022-03-30 03:01:20|7032|7026|7032.3|7026.3|7032.3|7026.3|7032|7026|0
1648609290000|2022-03-30 03:01:30|7032|7026|7032|7026|7032|7026|7032|7026|0
1648609300000|2022-03-30 03:01:40|7032.3|7026.3|7032.3|7026.3|7032.3|7026.3|7032|7026|0
1648609330000|2022-03-30 03:02:10|7032|7026|7032|7026|7032|7026|7032|7026|0
1648609340000|2022-03-30 03:02:20|7034.2|7024.2|7034.2|7024.2|7034.2|7024.2|7034.2|7024.2|0
1648609350000|2022-03-30 03:02:30|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|0
1648609360000|2022-03-30 03:02:40|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|0
1648609380000|2022-03-30 03:03:00|7031.6|7025.6|7031.8|7025.8|7031.8|7025.8|7031.3|7025.3|0
1648609390000|2022-03-30 03:03:10|7032.1|7026.1|7036.4|7030.4|7036.4|7030.4|7032.1|7026.1|1
1648609400000|2022-03-30 03:03:20|7036.9|7030.9|7037.9|7031.9|7037.9|7031.9|7036.9|7030.9|0
1648609420000|2022-03-30 03:03:40|7037.1|7031.1|7036.2|7030.2|7037.7|7031.7|7036.2|7030.2|0
1648609440000|2022-03-30 03:04:00|7036.4|7030.4|7035.9|7029.9|7036.4|7030.4|7035.9|7029.9|0
1648609450000|2022-03-30 03:04:10|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|0
1648609460000|2022-03-30 03:04:20|7035.9|7029.9|7037.4|7031.4|7037.4|7031.4|7035.9|7029.9|0
1648609470000|2022-03-30 03:04:30|7037.2|7031.2|7037.2|7031.2|7038.2|7032.2|7037.2|7031.2|0
1648609480000|2022-03-30 03:04:40|7035.6|7029.6|7035.8|7029.8|7035.8|7029.8|7035.6|7029.6|0
1648609490000|2022-03-30 03:04:50|7037.9|7031.9|7038.2|7032.2|7038.2|7032.2|7037.2|7031.2|0
1648609500000|2022-03-30 03:05:00|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|0
1648609530000|2022-03-30 03:05:30|7037.7|7031.7|7037.2|7031.2|7037.7|7031.7|7037.2|7031.2|0
1648609560000|2022-03-30 03:06:00|7037.7|7031.7|7037.2|7031.2|7037.7|7031.7|7036.4|7030.4|0
1648609570000|2022-03-30 03:06:10|7036.9|7030.9|7036.4|7030.4|7036.9|7030.9|7036.4|7030.4|0
1648609580000|2022-03-30 03:06:20|7036.9|7030.9|7037.9|7027.9|7038.7|7031.2|7035.9|7027.4|0
1648609590000|2022-03-30 03:06:30|7037.7|7027.7|7037.9|7031.9|7037.9|7031.9|7035.9|7027.7|0
1648609600000|2022-03-30 03:06:40|7035.9|7029.9|7036.9|7030.9|7036.9|7030.9|7035.9|7029.9|0
1648609610000|2022-03-30 03:06:50|7036.4|7030.4|7035.6|7029.6|7036.9|7030.9|7035.6|7029.6|0
1648609620000|2022-03-30 03:07:00|7036.2|7030.2|7036.7|7030.7|7036.7|7030.7|7035.6|7029.6|0
1648609630000|2022-03-30 03:07:10|7036.1|7030.1|7035.3|7029.3|7036.1|7030.1|7034.8|7028.8|0
1648609660000|2022-03-30 03:07:40|7035.9|7029.9|7036.3|7030.3|7036.3|7030.3|7034.8|7028.8|0
1648609670000|2022-03-30 03:07:50|7036.8|7030.8|7035.7|7029.7|7036.8|7030.8|7035.7|7029.7|0
1648609680000|2022-03-30 03:08:00|7036|7030|7034.8|7028.8|7037.1|7031.1|7034.8|7028.8|0
1648609690000|2022-03-30 03:08:10|7034.3|7028.3|7034.1|7028.1|7034.3|7028.3|7034.1|7028.1|1
1648609700000|2022-03-30 03:08:20|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|0
1648609720000|2022-03-30 03:08:40|7034.1|7028.1|7035.4|7029.4|7035.4|7029.4|7034.1|7028.1|0
1648609730000|2022-03-30 03:08:50|7035.1|7029.1|7035.8|7029.8|7035.8|7029.8|7034.8|7028.8|0
1648609740000|2022-03-30 03:09:00|7035.6|7029.6|7036.1|7030.1|7037|7031|7035.2|7029.2|0
1648609750000|2022-03-30 03:09:10|7035.2|7029.2|7034|7028|7035.8|7029.8|7033.8|7027.8|0
1648609810000|2022-03-30 03:10:10|7033.8|7023.8|7034.3|7024.3|7034.3|7026.1|7031.8|7023.8|0
1648609820000|2022-03-30 03:10:20|7031.3|7025.3|7031|7025|7031.3|7025.3|7030.7|7024.7|0
1648609830000|2022-03-30 03:10:30|7032|7026|7031.8|7025.8|7032.5|7026.5|7031.8|7025.8|0
1648609840000|2022-03-30 03:10:40|7031.6|7025.6|7031.3|7025.3|7032.6|7026.6|7031.3|7025.3|0
1648609850000|2022-03-30 03:10:50|7030.8|7024.8|7030.6|7024.6|7030.8|7024.8|7030.6|7024.6|0
1648609860000|2022-03-30 03:11:00|7030.8|7024.8|7033.1|7027.1|7033.1|7027.1|7030.8|7024.8|0
1648609870000|2022-03-30 03:11:10|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|0
1648609890000|2022-03-30 03:11:30|7032.8|7026.8|7032.8|7026.8|7033.7|7027.7|7032.3|7026.3|0
1648609910000|2022-03-30 03:11:50|7033.1|7027.1|7031.4|7025.4|7033.4|7027.4|7031.4|7025.4|0
1648609920000|2022-03-30 03:12:00|7031.2|7025.2|7031.4|7025.4|7031.4|7025.4|7031.2|7025.2|0
1648609940000|2022-03-30 03:12:20|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|0
1648609960000|2022-03-30 03:12:40|7031.8|7025.8|7031.2|7025.2|7031.8|7025.8|7031.2|7025.2|0
1648609970000|2022-03-30 03:12:50|7033.4|7023.4|7033.4|7023.4|7033.4|7023.4|7033.4|7023.4|0
1648609980000|2022-03-30 03:13:00|7033.9|7023.9|7034.2|7024.2|7034.2|7024.2|7033.9|7023.9|0
1648610020000|2022-03-30 03:13:40|7033.6|7023.6|7033.6|7023.6|7033.6|7023.6|7033.6|7023.6|0
1648610040000|2022-03-30 03:14:00|7034.2|7024.2|7033.6|7023.6|7034.2|7024.2|7033.6|7023.6|0
1648610080000|2022-03-30 03:14:40|7034.1|7024.1|7034.1|7024.1|7034.1|7024.1|7034.1|7024.1|0
1648610100000|2022-03-30 03:15:00|7033.6|7023.6|7034.1|7024.1|7034.4|7025.6|7031.6|7023.6|0
1648610110000|2022-03-30 03:15:10|7034.4|7024.4|7034.4|7024.4|7034.4|7024.4|7034.4|7024.4|0
1648610140000|2022-03-30 03:15:40|7034.6|7024.6|7034.6|7024.6|7034.6|7024.6|7034.6|7024.6|0
1648610160000|2022-03-30 03:16:00|7034.4|7024.4|7034.4|7024.4|7034.4|7024.4|7034.4|7024.4|0
1648610170000|2022-03-30 03:16:10|7032.4|7026.4|7033.5|7027.5|7034.6|7027.5|7031.6|7023.8|0
1648610180000|2022-03-30 03:16:20|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|0
1648610200000|2022-03-30 03:16:40|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|0
1648610210000|2022-03-30 03:16:50|7033.8|7027.8|7030.6|7024.6|7033.8|7027.8|7030.6|7024.6|3
1648610230000|2022-03-30 03:17:10|7030|7024|7030|7024|7030|7024|7030|7024|0
1648610250000|2022-03-30 03:17:30|7029.8|7023.8|7029|7023|7029.8|7023.8|7029|7023|0
1648610260000|2022-03-30 03:17:40|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|0
1648610270000|2022-03-30 03:17:50|7029.9|7023.9|7029.8|7023.8|7030.3|7024.3|7029.8|7023.8|0
1648610280000|2022-03-30 03:18:00|||||||||4
1648610290000|2022-03-30 03:18:10|7029.5|7023.5|7030.1|7024.1|7030.1|7024.1|7029.5|7023.5|0
1648610300000|2022-03-30 03:18:20|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|0
1648610310000|2022-03-30 03:18:30|7030.3|7024.3|7031|7025|7031|7025|7030.3|7024.3|0
1648610320000|2022-03-30 03:18:40|7030.8|7024.8|7031|7025|7031|7025|7030.6|7024.6|0
1648610330000|2022-03-30 03:18:50|7030.6|7024.6|7031|7025|7031.3|7025.3|7030.6|7024.6|0
1648610340000|2022-03-30 03:19:00|7032.4|7026.4|7032.3|7026.3|7032.4|7026.4|7031.8|7025.8|0
1648610350000|2022-03-30 03:19:10|7032.1|7026.1|7033.3|7027.3|7033.3|7027.3|7032.1|7026.1|0
1648610360000|2022-03-30 03:19:20|7033|7027|7032.8|7026.8|7033.3|7027.3|7032|7026|0
1648610370000|2022-03-30 03:19:30|7032.6|7026.6|7032.8|7026.8|7032.8|7026.8|7032.6|7026.6|0
1648610380000|2022-03-30 03:19:40|7032.1|7026.1|7031.1|7025.1|7032.1|7026.1|7030.8|7024.8|0
1648610390000|2022-03-30 03:19:50|7031.6|7025.6|7030.6|7024.6|7031.6|7025.6|7030.6|7024.6|0
1648610400000|2022-03-30 03:20:00|7030.3|7024.3|7030.1|7024.1|7031|7025|7030.1|7024.1|1
1648610410000|2022-03-30 03:20:10|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|7030.3|7024.3|0
1648610420000|2022-03-30 03:20:20|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|0
1648610450000|2022-03-30 03:20:50|7031.6|7025.6|7033.8|7027.8|7033.8|7027.8|7030.8|7024.8|0
1648610460000|2022-03-30 03:21:00|7034.1|7028.1|7034.3|7028.3|7035.8|7029.8|7033.3|7027.3|5
1648610470000|2022-03-30 03:21:10|7034|7028|7033.5|7027.5|7034|7028|7033.5|7027.5|0
1648610480000|2022-03-30 03:21:20|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|0
1648610490000|2022-03-30 03:21:30|7034|7028|7034.6|7028.6|7034.6|7028.6|7034|7028|0
1648610510000|2022-03-30 03:21:50|7035.1|7029.1|7036.5|7030.5|7036.5|7030.5|7035.1|7029.1|1
1648610520000|2022-03-30 03:22:00|7036.3|7030.3|7037.6|7031.6|7037.8|7031.8|7036.3|7030.3|0
1648610530000|2022-03-30 03:22:10|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|0
1648610550000|2022-03-30 03:22:30|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|0
1648610560000|2022-03-30 03:22:40|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|0
1648610580000|2022-03-30 03:23:00|7036|7030|7036|7030|7036|7030|7036|7030|0
1648610590000|2022-03-30 03:23:10|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|0
1648610610000|2022-03-30 03:23:30|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|0
1648610630000|2022-03-30 03:23:50|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|0
1648610650000|2022-03-30 03:24:10|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|0
1648610670000|2022-03-30 03:24:30|7036.9|7030.9|7038|7032|7038.2|7032.2|7036.9|7030.9|0
1648610680000|2022-03-30 03:24:40|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|0
1648610690000|2022-03-30 03:24:50|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|0
1648610700000|2022-03-30 03:25:00|7038|7032|7038.2|7032.2|7038.2|7032.2|7037.7|7031.7|0
1648610720000|2022-03-30 03:25:20|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|0
1648610740000|2022-03-30 03:25:40|7037.9|7031.9|7037.2|7031.2|7037.9|7031.9|7037.2|7031.2|0
1648610750000|2022-03-30 03:25:50|7036.1|7030.1|7035.8|7029.8|7036.1|7030.1|7035.8|7029.8|0
1648610760000|2022-03-30 03:26:00|7036.1|7030.1|7037.4|7031.4|7037.4|7031.4|7036.1|7030.1|0
1648610770000|2022-03-30 03:26:10|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|0
1648610780000|2022-03-30 03:26:20|7037.2|7031.2|7037.6|7031.6|7037.6|7031.6|7037.2|7031.2|0
1648610790000|2022-03-30 03:26:30|7037.2|7031.2|7037.6|7031.6|7037.6|7031.6|7037.2|7031.2|0
1648610820000|2022-03-30 03:27:00|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|0
1648610850000|2022-03-30 03:27:30|7038|7032|7037.5|7031.5|7038|7032|7037.5|7031.5|0
1648610860000|2022-03-30 03:27:40|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.5|7031.5|0
1648610910000|2022-03-30 03:28:30|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|0
1648610930000|2022-03-30 03:28:50|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|0
1648610950000|2022-03-30 03:29:10|7037.9|7031.9|7037.7|7031.7|7037.9|7031.9|7037.7|7031.7|0
1648610960000|2022-03-30 03:29:20|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|0
1648610980000|2022-03-30 03:29:40|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.5|7031.5|0
1648610990000|2022-03-30 03:29:50|7037.5|7031.5|7037.5|7031.5|7037.7|7031.7|7037.5|7031.5|0
1648611000000|2022-03-30 03:30:00|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|0
1648611030000|2022-03-30 03:30:30|7036.6|7030.6|7037.5|7031.5|7037.5|7031.5|7036.6|7030.6|2
1648611060000|2022-03-30 03:31:00|7037|7031|7035.1|7029.1|7037|7031|7035.1|7029.1|0
1648611070000|2022-03-30 03:31:10|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|0
1648611090000|2022-03-30 03:31:30|7034.4|7028.4|7036.8|7030.8|7036.8|7030.8|7034.4|7028.4|2
1648611120000|2022-03-30 03:32:00|7036.6|7030.6|7036.8|7030.8|7036.8|7030.8|7036.6|7030.6|2
1648611130000|2022-03-30 03:32:10|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|0
1648611140000|2022-03-30 03:32:20|7036.8|7030.8|7036.6|7030.6|7036.8|7030.8|7036.6|7030.6|0
1648611170000|2022-03-30 03:32:50|7036.8|7030.8|7036.6|7030.6|7036.8|7030.8|7036.6|7030.6|2
1648611180000|2022-03-30 03:33:00|7036.8|7030.8|7036.8|7030.8|7036.8|7030.8|7036.8|7030.8|0
1648611210000|2022-03-30 03:33:30|7037|7031|7037|7031|7037|7031|7037|7031|1
1648611220000|2022-03-30 03:33:40|7036.8|7030.8|7037|7031|7037|7031|7036.8|7030.8|0
1648611230000|2022-03-30 03:33:50|7037.3|7031.3|7037.5|7031.5|7037.5|7031.5|7037|7031|0
1648611240000|2022-03-30 03:34:00|7037.3|7031.3|7038.2|7032.2|7038.2|7032.2|7037.3|7031.3|0
1648611250000|2022-03-30 03:34:10|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|0
1648611260000|2022-03-30 03:34:20|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|1
1648611280000|2022-03-30 03:34:40|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|0
1648611300000|2022-03-30 03:35:00|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|0
1648611310000|2022-03-30 03:35:10|7039|7033|7039.3|7033.3|7039.3|7033.3|7039|7033|0
1648611320000|2022-03-30 03:35:20|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|1
1648611360000|2022-03-30 03:36:00|7038.5|7032.5|7038.3|7032.3|7038.8|7032.8|7038.3|7032.3|0
1648611400000|2022-03-30 03:36:40|7038.5|7032.5|7038.3|7032.3|7038.8|7032.8|7038.3|7032.3|0
1648611420000|2022-03-30 03:37:00|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|0
1648611440000|2022-03-30 03:37:20|7040.4|7034.4|7041.7|7035.7|7041.7|7035.7|7038.8|7032.8|0
1648611450000|2022-03-30 03:37:30|7039.6|7033.6|7040.1|7034.1|7040.1|7034.1|7039.6|7033.6|0
1648611470000|2022-03-30 03:37:50|7040.8|7034.8|7043.9|7037.9|7043.9|7037.9|7040.1|7034.1|2
1648611480000|2022-03-30 03:38:00|7043.3|7037.3|7043.2|7037.2|7044.4|7038.4|7043.2|7037.2|1
1648611510000|2022-03-30 03:38:30|7042.9|7036.9|7043.4|7037.4|7043.4|7037.4|7042.9|7036.9|0
1648611520000|2022-03-30 03:38:40|7044.3|7038.3|7043.2|7037.2|7044.3|7038.3|7043.2|7037.2|2
1648611530000|2022-03-30 03:38:50|7042.8|7036.8|7042.5|7036.5|7042.8|7036.8|7042.5|7036.5|0
1648611540000|2022-03-30 03:39:00|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|0
1648611570000|2022-03-30 03:39:30|7045|7035|7044.7|7034.7|7045|7036.8|7042.8|7034.7|0
1648611580000|2022-03-30 03:39:40|7041.4|7035.4|7044.7|7034.7|7044.7|7035.4|7041.4|7034.7|1
1648611720000|2022-03-30 03:42:00|7042.5|7036.5|7044.7|7034.7|7044.7|7036.5|7042.5|7034.7|0
1648611780000|2022-03-30 03:43:00|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|0
1648611860000|2022-03-30 03:44:20|7044.7|7034.7|7044.7|7034.7|7044.7|7034.7|7044.7|7034.7|0
1648611890000|2022-03-30 03:44:50|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|0
1648611940000|2022-03-30 03:45:40|7043.7|7037.7|7043.6|7037.6|7043.7|7037.7|7043.2|7037.2|1
1648611970000|2022-03-30 03:46:10|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|0
1648612000000|2022-03-30 03:46:40|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|1
1648612020000|2022-03-30 03:47:00|7046|7040|7045|7039|7046|7040|7045|7039|0
1648612040000|2022-03-30 03:47:20|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|0
1648612050000|2022-03-30 03:47:30|7045|7039|7045|7039|7045|7039|7045|7039|0
1648612060000|2022-03-30 03:47:40|7045.2|7039.2|7045.5|7039.5|7045.5|7039.5|7045.2|7039.2|5
1648612070000|2022-03-30 03:47:50|||||||||2
1648612090000|2022-03-30 03:48:10|7044.5|7038.5|7045|7039|7045|7039|7044.5|7038.5|0
1648612100000|2022-03-30 03:48:20|7043.6|7037.6|7043.4|7037.4|7043.6|7037.6|7043.4|7037.4|0
1648612170000|2022-03-30 03:49:30|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|0
1648612210000|2022-03-30 03:50:10|7042.7|7036.7|7043.4|7037.4|7043.4|7037.4|7042.7|7036.7|1
1648612220000|2022-03-30 03:50:20|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|0
1648612260000|2022-03-30 03:51:00|7042.2|7036.2|7043.6|7037.6|7043.6|7037.6|7042.2|7036.2|1
1648612320000|2022-03-30 03:52:00|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|2
1648612330000|2022-03-30 03:52:10|7044.3|7038.3|7044.8|7038.8|7044.8|7038.8|7044.3|7038.3|0
1648612340000|2022-03-30 03:52:20|||||||||5
1648612350000|2022-03-30 03:52:30|||||||||1
1648612360000|2022-03-30 03:52:40|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|2
1648612370000|2022-03-30 03:52:50|7044.3|7038.3|7045.6|7039.6|7045.6|7039.6|7044.3|7038.3|5
1648612380000|2022-03-30 03:53:00|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|5
1648612420000|2022-03-30 03:53:40|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|0
1648612430000|2022-03-30 03:53:50|7048.3|7042.3|7050.6|7044.6|7050.6|7044.6|7048.3|7042.3|2
1648612500000|2022-03-30 03:55:00|7051.7|7045.7|7050.9|7044.9|7051.7|7045.7|7050.9|7044.9|1
1648612510000|2022-03-30 03:55:10|7051.2|7045.2|7050.2|7044.2|7051.2|7045.2|7050.2|7044.2|1
1648612520000|2022-03-30 03:55:20|7049.9|7043.9|7049.7|7043.7|7049.9|7043.9|7049.7|7043.7|0
1648612530000|2022-03-30 03:55:30|7049.5|7043.5|7049.9|7043.9|7049.9|7043.9|7049.5|7043.5|1
1648612560000|2022-03-30 03:56:00|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|0
1648612610000|2022-03-30 03:56:50|7049.4|7043.4|7049.7|7043.7|7049.7|7043.7|7048.9|7042.9|5
1648612620000|2022-03-30 03:57:00|7049.9|7043.9|7050.9|7044.9|7050.9|7044.9|7049.9|7043.9|0
1648612630000|2022-03-30 03:57:10|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|0
1648612650000|2022-03-30 03:57:30|7050.8|7044.8|7048.5|7042.5|7050.8|7044.8|7048.5|7042.5|2
1648612660000|2022-03-30 03:57:40|7048.6|7042.6|7049.7|7043.7|7050|7044|7048.6|7042.6|1
1648612680000|2022-03-30 03:58:00|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|0
1648612690000|2022-03-30 03:58:10|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|0
1648612730000|2022-03-30 03:58:50|7049.5|7043.5|7049.5|7043.5|7049.5|7043.5|7049.5|7043.5|0
1648612740000|2022-03-30 03:59:00|7050|7044|7050.3|7044.3|7050.3|7044.3|7050|7044|0
1648612750000|2022-03-30 03:59:10|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|0
1648612770000|2022-03-30 03:59:30|7050|7044|7049.8|7043.8|7050|7044|7049.8|7043.8|0
1648612790000|2022-03-30 03:59:50|7050.5|7044.5|7050.8|7044.8|7050.8|7044.8|7050.5|7044.5|0
1648612800000|2022-03-30 04:00:00|7049.3|7043.3|7050.5|7044.5|7050.5|7044.5|7048.6|7042.6|1
1648612850000|2022-03-30 04:00:50|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|0
1648612860000|2022-03-30 04:01:00|7049.9|7043.9|7049.7|7043.7|7049.9|7043.9|7049.7|7043.7|0
1648612910000|2022-03-30 04:01:50|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|3
1648612920000|2022-03-30 04:02:00|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|0
1648612950000|2022-03-30 04:02:30|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|0
1648612960000|2022-03-30 04:02:40|7050.6|7044.6|7050.4|7044.4|7050.6|7044.6|7050.4|7044.4|0
1648612980000|2022-03-30 04:03:00|7050.6|7044.6|7050.4|7044.4|7051|7045|7050.4|7044.4|1
1648612990000|2022-03-30 04:03:10|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|0
1648613060000|2022-03-30 04:04:20|||||||||1
1648613070000|2022-03-30 04:04:30|7050.1|7044.1|7050.6|7044.6|7050.6|7044.6|7050.1|7044.1|0
1648613080000|2022-03-30 04:04:40|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|0
1648613120000|2022-03-30 04:05:20|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|1
1648613140000|2022-03-30 04:05:40|7049.1|7043.1|7048.9|7042.9|7049.1|7043.1|7048.9|7042.9|0
1648613160000|2022-03-30 04:06:00|||||||||1
1648613200000|2022-03-30 04:06:40|7049.1|7043.1|7049.5|7043.5|7049.5|7043.5|7049.1|7043.1|2
1648613210000|2022-03-30 04:06:50|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|2
1648613220000|2022-03-30 04:07:00|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|0
1648613250000|2022-03-30 04:07:30|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|0
1648613270000|2022-03-30 04:07:50|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|0
1648613280000|2022-03-30 04:08:00|7053.3|7047.3|7053.5|7047.5|7053.5|7047.5|7053.3|7047.3|0
1648613290000|2022-03-30 04:08:10|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|0
1648613320000|2022-03-30 04:08:40|7055.1|7049.1|7057.5|7051.5|7057.5|7051.5|7055.1|7049.1|2
1648613330000|2022-03-30 04:08:50|7057.7|7051.7|7057.5|7051.5|7058.2|7052.2|7057.5|7051.5|2
1648613340000|2022-03-30 04:09:00|7057.7|7051.7|7057.5|7051.5|7058|7052|7057.5|7051.5|0
1648613370000|2022-03-30 04:09:30|7056.7|7050.7|7056.2|7050.2|7056.7|7050.7|7056.2|7050.2|0
1648613400000|2022-03-30 04:10:00|7054.9|7048.9|7054.4|7048.4|7054.9|7048.9|7054.4|7048.4|0
1648613410000|2022-03-30 04:10:10|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|0
1648613470000|2022-03-30 04:11:10|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|0
1648613490000|2022-03-30 04:11:30|7054.9|7048.9|7054.2|7048.2|7054.9|7048.9|7054.2|7048.2|0
1648613500000|2022-03-30 04:11:40|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|1
1648613510000|2022-03-30 04:11:50|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|0
1648613520000|2022-03-30 04:12:00|7055.4|7049.4|7055.1|7049.1|7055.4|7049.4|7055.1|7049.1|2
1648613540000|2022-03-30 04:12:20|7055.4|7049.4|7055.9|7049.9|7055.9|7049.9|7055.4|7049.4|0
1648613550000|2022-03-30 04:12:30|7056.1|7050.1|7056.3|7050.3|7056.3|7050.3|7055.6|7049.6|2
1648613560000|2022-03-30 04:12:40|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|0
1648613570000|2022-03-30 04:12:50|7056.3|7050.3|7056.1|7050.1|7056.3|7050.3|7056.1|7050.1|0
1648613580000|2022-03-30 04:13:00|7056.5|7050.5|7056.8|7050.8|7056.8|7050.8|7056.5|7050.5|1
1648613590000|2022-03-30 04:13:10|7056.6|7050.6|7056.8|7050.8|7056.8|7050.8|7056.6|7050.6|0
1648613610000|2022-03-30 04:13:30|7057|7051|7057.1|7051.1|7057.1|7051.1|7057|7051|0
1648613620000|2022-03-30 04:13:40|7056.8|7050.8|7058.2|7052.2|7058.2|7052.2|7056.8|7050.8|5
1648613640000|2022-03-30 04:14:00|7057.9|7051.9|7058.2|7052.2|7058.2|7052.2|7057.9|7051.9|1
1648613650000|2022-03-30 04:14:10|7058.7|7052.7|7058.9|7052.9|7058.9|7052.9|7058.2|7052.2|0
1648613660000|2022-03-30 04:14:20|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|0
1648613700000|2022-03-30 04:15:00|7057.9|7051.9|7057.5|7051.5|7057.9|7051.9|7057.5|7051.5|0
1648613730000|2022-03-30 04:15:30|7059.4|7053.4|7062.3|7056.3|7062.3|7056.3|7059.4|7053.4|0
1648613770000|2022-03-30 04:16:10|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|0
1648613780000|2022-03-30 04:16:20|7063.4|7057.4|7063.2|7057.2|7063.4|7057.4|7063.2|7057.2|0
1648613800000|2022-03-30 04:16:40|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|1
1648613830000|2022-03-30 04:17:10|||||||||1
1648613870000|2022-03-30 04:17:50|7063.2|7057.2|7063.2|7057.2|7063.2|7057.2|7063.2|7057.2|0
1648613890000|2022-03-30 04:18:10|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|1
1648613970000|2022-03-30 04:19:30|7062|7056|7061.8|7055.8|7062|7056|7061.8|7055.8|0
1648614010000|2022-03-30 04:20:10|7062|7056|7062|7056|7062|7056|7062|7056|0
1648614060000|2022-03-30 04:21:00|7062.3|7056.3|7062.2|7056.2|7062.7|7056.7|7062.2|7056.2|0
1648614070000|2022-03-30 04:21:10|7061|7055|7061|7055|7061|7055|7061|7055|1
1648614080000|2022-03-30 04:21:20|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|1
1648614090000|2022-03-30 04:21:30|7061.8|7055.8|7061.6|7055.6|7061.8|7055.8|7061.6|7055.6|2
1648614100000|2022-03-30 04:21:40|7061.3|7055.3|7061.7|7055.7|7061.7|7055.7|7061.3|7055.3|1
1648614120000|2022-03-30 04:22:00|7062|7056|7062|7056|7062|7056|7062|7056|0
1648614170000|2022-03-30 04:22:50|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|0
1648614180000|2022-03-30 04:23:00|7062|7056|7062|7056|7062|7056|7062|7056|0
1648614200000|2022-03-30 04:23:20|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|0
1648614220000|2022-03-30 04:23:40|7062|7056|7062|7056|7062|7056|7062|7056|0
1648614260000|2022-03-30 04:24:20|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|1
1648614270000|2022-03-30 04:24:30|7061.3|7055.3|7061.3|7055.3|7061.3|7055.3|7061.3|7055.3|0
1648614300000|2022-03-30 04:25:00|7061.5|7055.5|7062.7|7056.7|7062.7|7056.7|7061.5|7055.5|0
1648614330000|2022-03-30 04:25:30|7063|7057|7064.3|7058.3|7064.8|7058.8|7063|7057|2
1648614360000|2022-03-30 04:26:00|7064.5|7058.5|7065|7059|7065|7059|7064.5|7058.5|0
1648614370000|2022-03-30 04:26:10|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|0
1648614430000|2022-03-30 04:27:10|7065|7059|7064.8|7058.8|7065|7059|7064.8|7058.8|1
1648614460000|2022-03-30 04:27:40|7069.7|7063.7|7070.4|7064.4|7070.4|7064.4|7069.7|7063.7|3
1648614470000|2022-03-30 04:27:50|7070.2|7064.2|7069.7|7063.7|7070.4|7064.4|7069.7|7063.7|0
1648614480000|2022-03-30 04:28:00|7069.5|7063.5|7067.2|7061.2|7069.5|7063.5|7067.2|7061.2|1
1648614500000|2022-03-30 04:28:20|7067|7061|7067|7061|7067|7061|7067|7061|0
1648614520000|2022-03-30 04:28:40|7067.5|7061.5|7069|7063|7069|7063|7067.5|7061.5|2
1648614570000|2022-03-30 04:29:30|7069.5|7063.5|7069.5|7063.5|7069.5|7063.5|7069.5|7063.5|0
1648614580000|2022-03-30 04:29:40|7070.8|7064.8|7070.8|7064.8|7070.8|7064.8|7070.8|7064.8|2
1648614600000|2022-03-30 04:30:00|7070.5|7064.5|7070.5|7064.5|7070.5|7064.5|7070.5|7064.5|0
1648614610000|2022-03-30 04:30:10|7071|7065|7070.5|7064.5|7071|7065|7070.5|7064.5|0
1648614640000|2022-03-30 04:30:40|7071.4|7065.4|7068.8|7062.8|7071.4|7065.4|7068.8|7062.8|1
1648614670000|2022-03-30 04:31:10|7077.4|7071.4|7077.5|7071.5|7078|7072|7077.2|7071.2|3
1648614690000|2022-03-30 04:31:30|7077.7|7071.7|7078|7072|7079|7073|7077.7|7071.7|1
1648614700000|2022-03-30 04:31:40|7077.2|7071.2|7077.2|7071.2|7077.2|7071.2|7077|7071|0
1648614710000|2022-03-30 04:31:50|7077|7071|7077.8|7071.8|7077.8|7071.8|7077|7071|0
1648614720000|2022-03-30 04:32:00|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.3|7072.3|1
1648614730000|2022-03-30 04:32:10|||||||||1
1648614740000|2022-03-30 04:32:20|7078.1|7072.1|7078.1|7072.1|7078.6|7072.6|7078.1|7072.1|2
1648614760000|2022-03-30 04:32:40|7077.9|7071.9|7078.3|7072.3|7078.3|7072.3|7077.6|7071.6|0
1648614770000|2022-03-30 04:32:50|7078.1|7072.1|7077.8|7071.8|7078.1|7072.1|7077.6|7071.6|0
1648614780000|2022-03-30 04:33:00|7078.1|7072.1|7078.1|7072.1|7078.1|7072.1|7078.1|7072.1|0
1648614790000|2022-03-30 04:33:10|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|0
1648614800000|2022-03-30 04:33:20|7078.1|7072.1|7077.6|7071.6|7078.3|7072.3|7077.6|7071.6|0
1648614810000|2022-03-30 04:33:30|7076.3|7070.3|7076.1|7070.1|7076.3|7070.3|7076.1|7070.1|2
1648614820000|2022-03-30 04:33:40|7076.3|7070.3|7076.1|7070.1|7076.3|7070.3|7076.1|7070.1|0
1648614830000|2022-03-30 04:33:50|7075.8|7069.8|7075.6|7069.6|7075.8|7069.8|7075.6|7069.6|0
1648614840000|2022-03-30 04:34:00|7075.8|7069.8|7075.8|7069.8|7076.1|7070.1|7075.6|7069.6|0
1648614860000|2022-03-30 04:34:20|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|0
1648614870000|2022-03-30 04:34:30|7075.4|7069.4|7075.1|7069.1|7075.4|7069.4|7075.1|7069.1|0
1648614880000|2022-03-30 04:34:40|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|0
1648614900000|2022-03-30 04:35:00|7075.9|7069.9|7077.3|7071.3|7077.6|7071.6|7075.9|7069.9|2
1648614910000|2022-03-30 04:35:10|7077.1|7071.1|7077.1|7071.1|7077.1|7071.1|7077.1|7071.1|0
1648614940000|2022-03-30 04:35:40|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|7077.1|7071.1|0
1648614950000|2022-03-30 04:35:50|7077.1|7071.1|7079.6|7073.6|7079.6|7073.6|7077.1|7071.1|2
1648614960000|2022-03-30 04:36:00|7079.8|7073.8|7083.8|7077.8|7083.8|7077.8|7079.8|7073.8|3
1648614970000|2022-03-30 04:36:10|7083.3|7077.3|7085.7|7079.7|7085.7|7079.7|7083.3|7077.3|1
1648614980000|2022-03-30 04:36:20|7085.5|7079.5|7085.7|7079.7|7085.7|7079.7|7085.5|7079.5|0
1648614990000|2022-03-30 04:36:30|7085.5|7079.5|7085.5|7079.5|7085.7|7079.7|7085.5|7079.5|0
1648615000000|2022-03-30 04:36:40|7085.3|7079.3|7085|7079|7085.5|7079.5|7085|7079|0
1648615010000|2022-03-30 04:36:50|7085.2|7079.2|7085.7|7079.7|7085.7|7079.7|7085.2|7079.2|0
1648615020000|2022-03-30 04:37:00|7085.2|7079.2|7084.8|7078.8|7085.5|7079.5|7084.8|7078.8|0
1648615050000|2022-03-30 04:37:30|7085|7079|7085|7079|7085.5|7079.5|7085|7079|1
1648615080000|2022-03-30 04:38:00|7084.8|7078.8|7085.7|7079.7|7085.7|7079.7|7084.8|7078.8|2
1648615090000|2022-03-30 04:38:10|7085.5|7079.5|7085.7|7079.7|7085.7|7079.7|7085.5|7079.5|1
1648615100000|2022-03-30 04:38:20|7085.5|7079.5|7085.7|7079.7|7085.7|7079.7|7085.5|7079.5|0
1648615140000|2022-03-30 04:39:00|7086|7080|7087.4|7081.4|7087.4|7081.4|7086|7080|2
1648615150000|2022-03-30 04:39:10|7087|7081|7087|7081|7087|7081|7087|7081|0
1648615160000|2022-03-30 04:39:20|7086.5|7080.5|7086.2|7080.2|7086.5|7080.5|7086.2|7080.2|0
1648615200000|2022-03-30 04:40:00|7086|7080|7085.5|7079.5|7086.2|7080.2|7085.5|7079.5|1
1648615230000|2022-03-30 04:40:30|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|1
1648615320000|2022-03-30 04:42:00|7085.4|7079.4|7085.7|7079.7|7085.7|7079.7|7085.4|7079.4|2
1648615350000|2022-03-30 04:42:30|7085.9|7079.9|7085.7|7079.7|7085.9|7079.9|7085.7|7079.7|0
1648615360000|2022-03-30 04:42:40|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|0
1648615380000|2022-03-30 04:43:00|7085.1|7079.1|7084.8|7078.8|7085.1|7079.1|7084.8|7078.8|2
1648615410000|2022-03-30 04:43:30|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|0
1648615440000|2022-03-30 04:44:00|7082.7|7076.7|7084.2|7078.2|7084.7|7078.7|7082.7|7076.7|7
1648615460000|2022-03-30 04:44:20|7084|7078|7083.7|7077.7|7084|7078|7083.7|7077.7|0
1648615490000|2022-03-30 04:44:50|7083.4|7077.4|7083.7|7077.7|7083.7|7077.7|7082.9|7076.9|2
1648615500000|2022-03-30 04:45:00|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|2
1648615510000|2022-03-30 04:45:10|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|0
1648615560000|2022-03-30 04:46:00|7083.7|7077.7|7083.7|7077.7|7083.7|7077.7|7083.7|7077.7|0
1648615570000|2022-03-30 04:46:10|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|0
1648615610000|2022-03-30 04:46:50|7084.4|7078.4|7085.6|7079.6|7085.6|7079.6|7084.4|7078.4|2
1648615700000|2022-03-30 04:48:20|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|1
1648615720000|2022-03-30 04:48:40|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|0
1648615730000|2022-03-30 04:48:50|7085.9|7079.9|7086.6|7080.6|7086.6|7080.6|7085.9|7079.9|1
1648615740000|2022-03-30 04:49:00|7086.1|7080.1|7086.3|7080.3|7086.3|7080.3|7086.1|7080.1|0
1648615750000|2022-03-30 04:49:10|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|0
1648615770000|2022-03-30 04:49:30|7087|7081|7087.3|7081.3|7087.3|7081.3|7087|7081|0
1648615780000|2022-03-30 04:49:40|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1648615860000|2022-03-30 04:51:00|7087.4|7081.4|7085.4|7079.4|7087.4|7081.4|7085.4|7079.4|2
1648615870000|2022-03-30 04:51:10|7085.6|7079.6|7086.1|7080.1|7086.1|7080.1|7085.6|7079.6|0
1648615920000|2022-03-30 04:52:00|7085.9|7079.9|7084.4|7078.4|7085.9|7079.9|7084.4|7078.4|0
1648615930000|2022-03-30 04:52:10|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|0
1648615960000|2022-03-30 04:52:40|7083.6|7077.6|7083.1|7077.1|7083.6|7077.6|7083.1|7077.1|0
1648615970000|2022-03-30 04:52:50|7082.4|7076.4|7083.1|7077.1|7083.1|7077.1|7082.4|7076.4|3
1648615980000|2022-03-30 04:53:00|7083.6|7077.6|7083.6|7077.6|7083.6|7077.6|7083.6|7077.6|0
1648616040000|2022-03-30 04:54:00|7083.9|7077.9|7084.4|7078.4|7084.4|7078.4|7083.9|7077.9|0
1648616110000|2022-03-30 04:55:10|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|0
1648616150000|2022-03-30 04:55:50|7083.6|7077.6|7083.6|7077.6|7083.6|7077.6|7083.6|7077.6|5
1648616160000|2022-03-30 04:56:00|||||||||1
1648616170000|2022-03-30 04:56:10|7083.2|7077.2|7082.6|7076.6|7083.2|7077.2|7082.6|7076.6|1
1648616190000|2022-03-30 04:56:30|7082.4|7076.4|7080.5|7074.5|7082.4|7076.4|7080.5|7074.5|2
1648616200000|2022-03-30 04:56:40|7080.7|7074.7|7080.7|7074.7|7080.7|7074.7|7080.7|7074.7|0
1648616210000|2022-03-30 04:56:50|7081.2|7075.2|7081|7075|7081.2|7075.2|7081|7075|0
1648616230000|2022-03-30 04:57:10|7080.7|7074.7|7079.5|7073.5|7080.7|7074.7|7079.5|7073.5|1
1648616250000|2022-03-30 04:57:30|7079.7|7073.7|7079.5|7073.5|7080|7074|7079.5|7073.5|0
1648616280000|2022-03-30 04:58:00|7080|7074|7080|7074|7080|7074|7079.5|7073.5|0
1648616320000|2022-03-30 04:58:40|7079.7|7073.7|7079.5|7073.5|7079.7|7073.7|7079.5|7073.5|0
1648616400000|2022-03-30 05:00:00|7079.2|7073.2|7079|7073|7079.2|7073.2|7079|7073|1
1648616410000|2022-03-30 05:00:10|7077.9|7071.9|7078.4|7072.4|7078.4|7072.4|7077.9|7071.9|3
1648616480000|2022-03-30 05:01:20|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|0
1648616490000|2022-03-30 05:01:30|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1648616510000|2022-03-30 05:01:50|7080.1|7074.1|7081.1|7075.1|7081.1|7075.1|7080.1|7074.1|3
1648616520000|2022-03-30 05:02:00|7080.9|7074.9|7080.4|7074.4|7080.9|7074.9|7080.4|7074.4|0
1648616530000|2022-03-30 05:02:10|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|0
1648616640000|2022-03-30 05:04:00|||||||||1
1648616650000|2022-03-30 05:04:10|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1648616660000|2022-03-30 05:04:20|7079.7|7073.7|7078.9|7072.9|7079.7|7073.7|7078.9|7072.9|0
1648616670000|2022-03-30 05:04:30|7079.5|7073.5|7079.5|7073.5|7079.5|7073.5|7079.5|7073.5|0
1648616680000|2022-03-30 05:04:40|||||||||1
1648616690000|2022-03-30 05:04:50|7079.2|7073.2|7079.2|7073.2|7079.2|7073.2|7079|7073|0
1648616710000|2022-03-30 05:05:10|7079.5|7073.5|7079.7|7073.7|7080|7074|7079.5|7073.5|2
1648616810000|2022-03-30 05:06:50|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|0
1648616820000|2022-03-30 05:07:00|7081.1|7075.1|7081.1|7075.1|7081.1|7075.1|7081.1|7075.1|0
1648616830000|2022-03-30 05:07:10|7080.9|7074.9|7081.1|7075.1|7081.1|7075.1|7080.9|7074.9|0
1648616840000|2022-03-30 05:07:20|7081.3|7075.3|7081.1|7075.1|7081.3|7075.3|7081.1|7075.1|0
1648616860000|2022-03-30 05:07:40|7080.9|7074.9|7080.9|7074.9|7081.1|7075.1|7080.9|7074.9|0
1648616870000|2022-03-30 05:07:50|7081.1|7075.1|7084.1|7078.1|7084.1|7078.1|7080.9|7074.9|4
1648616880000|2022-03-30 05:08:00|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|5
1648616940000|2022-03-30 05:09:00|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|7082.8|7076.8|0
1648616950000|2022-03-30 05:09:10|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|0
1648616990000|2022-03-30 05:09:50|7083.6|7077.6|7083.6|7077.6|7084.1|7078.1|7083.6|7077.6|2
1648617020000|2022-03-30 05:10:20|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|0
1648617030000|2022-03-30 05:10:30|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|0
1648617050000|2022-03-30 05:10:50|7084.4|7078.4|7084.9|7078.9|7084.9|7078.9|7084.4|7078.4|0
1648617080000|2022-03-30 05:11:20|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|0
1648617100000|2022-03-30 05:11:40|7084.6|7078.6|7084.9|7078.9|7084.9|7078.9|7084.6|7078.6|0
1648617120000|2022-03-30 05:12:00|7084.7|7078.7|7084.9|7078.9|7084.9|7078.9|7084.7|7078.7|0
1648617160000|2022-03-30 05:12:40|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|0
1648617210000|2022-03-30 05:13:30|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|1
1648617240000|2022-03-30 05:14:00|7084.2|7078.2|7084.2|7078.2|7084.4|7078.4|7084.2|7078.2|0
1648617250000|2022-03-30 05:14:10|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1648617280000|2022-03-30 05:14:40|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|0
1648617300000|2022-03-30 05:15:00|7084.4|7078.4|7084.9|7078.9|7084.9|7078.9|7084.4|7078.4|0
1648617340000|2022-03-30 05:15:40|7083.4|7077.4|7082.9|7076.9|7083.4|7077.4|7082.9|7076.9|0
1648617350000|2022-03-30 05:15:50|7083.2|7077.2|7082.4|7076.4|7083.2|7077.2|7082.4|7076.4|0
1648617360000|2022-03-30 05:16:00|7081.9|7075.9|7080.3|7074.3|7081.9|7075.9|7080.3|7074.3|2
1648617370000|2022-03-30 05:16:10|7080|7074|7081.5|7075.5|7081.5|7075.5|7079.5|7073.5|3
1648617420000|2022-03-30 05:17:00|7081.7|7075.7|7082.2|7076.2|7082.2|7076.2|7081.7|7075.7|0
1648617450000|2022-03-30 05:17:30|7082|7076|7082|7076|7082|7076|7082|7076|0
1648617460000|2022-03-30 05:17:40|7081.3|7075.3|7082|7076|7082|7076|7081.3|7075.3|1
1648617470000|2022-03-30 05:17:50|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|1
1648617520000|2022-03-30 05:18:40|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|0
1648617560000|2022-03-30 05:19:20|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1648617610000|2022-03-30 05:20:10|7083.2|7077.2|7083.2|7077.2|7083.2|7077.2|7083.2|7077.2|0
1648617640000|2022-03-30 05:20:40|7083|7077|7083.2|7077.2|7083.2|7077.2|7083|7077|0
1648617650000|2022-03-30 05:20:50|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1648617660000|2022-03-30 05:21:00|7083.9|7077.9|7084.1|7078.1|7084.1|7078.1|7083.9|7077.9|0
1648617710000|2022-03-30 05:21:50|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|0
1648617730000|2022-03-30 05:22:10|7083.4|7077.4|7083.2|7077.2|7083.4|7077.4|7083.2|7077.2|0
1648617740000|2022-03-30 05:22:20|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|0
1648617790000|2022-03-30 05:23:10|7084.4|7078.4|7084.6|7078.6|7084.6|7078.6|7084.4|7078.4|1
1648617900000|2022-03-30 05:25:00|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|7083.9|7077.9|0
1648617970000|2022-03-30 05:26:10|7083.4|7077.4|7083.2|7077.2|7083.4|7077.4|7083.2|7077.2|0
1648618020000|2022-03-30 05:27:00|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|0
1648618040000|2022-03-30 05:27:20|7082.5|7076.5|7082.5|7076.5|7082.5|7076.5|7082.5|7076.5|0
1648618050000|2022-03-30 05:27:30|7082.2|7076.2|7082.7|7076.7|7082.7|7076.7|7082.2|7076.2|1
1648618060000|2022-03-30 05:27:40|7083|7077|7083.4|7077.4|7083.6|7077.6|7081.2|7075.2|10
1648618070000|2022-03-30 05:27:50|7083.6|7077.6|7084.6|7078.6|7084.6|7078.6|7083.6|7077.6|1
1648618080000|2022-03-30 05:28:00|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|0
1648618090000|2022-03-30 05:28:10|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|0
1648618120000|2022-03-30 05:28:40|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|0
1648618130000|2022-03-30 05:28:50|7085.2|7079.2|7085.6|7079.6|7085.6|7079.6|7085.2|7079.2|2
1648618140000|2022-03-30 05:29:00|7085.4|7079.4|7085.2|7079.2|7085.4|7079.4|7085.2|7079.2|0
1648618150000|2022-03-30 05:29:10|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|0
1648618170000|2022-03-30 05:29:30|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1648618190000|2022-03-30 05:29:50|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|0
1648618200000|2022-03-30 05:30:00|7085.4|7079.4|7091.1|7085.1|7091.1|7085.1|7084.4|7078.4|2
1648618210000|2022-03-30 05:30:10|7090.6|7084.6|7090.8|7084.8|7091.6|7085.6|7089.2|7083.2|0
1648618220000|2022-03-30 05:30:20|7090.6|7084.6|7087.9|7081.9|7091.8|7085.8|7087|7081|3
1648618230000|2022-03-30 05:30:30|7088.2|7082.2|7088.2|7082.2|7088.7|7082.7|7086.4|7080.4|0
1648618240000|2022-03-30 05:30:40|7088|7082|7085.2|7079.2|7088|7082|7083.5|7077.5|0
1648618250000|2022-03-30 05:30:50|7085.4|7079.4|7089.7|7083.7|7092.5|7086.5|7084.2|7078.2|3
1648618260000|2022-03-30 05:31:00|7090|7084|7092.2|7086.2|7092.5|7086.5|7090|7084|1
1648618270000|2022-03-30 05:31:10|7092|7086|7092|7086|7092|7086|7091.6|7085.6|0
1648618280000|2022-03-30 05:31:20|7091.8|7085.8|7092|7086|7092|7086|7091.8|7085.8|0
1648618290000|2022-03-30 05:31:30|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|0
1648618300000|2022-03-30 05:31:40|7091.8|7085.8|7091.6|7085.6|7091.8|7085.8|7091.3|7085.3|0
1648618310000|2022-03-30 05:31:50|7090.5|7084.5|7091.1|7085.1|7091.8|7085.8|7090.2|7084.2|0
1648618320000|2022-03-30 05:32:00|7091.3|7085.3|7091.1|7085.1|7091.3|7085.3|7091.1|7085.1|0
1648618340000|2022-03-30 05:32:20|7090.8|7084.8|7090.3|7084.3|7090.8|7084.8|7090.1|7084.1|0
1648618350000|2022-03-30 05:32:30|7090.1|7084.1|7090.1|7084.1|7090.3|7084.3|7089.8|7083.8|0
1648618360000|2022-03-30 05:32:40|7089.8|7083.8|7088.8|7082.8|7089.8|7083.8|7088.8|7082.8|0
1648618370000|2022-03-30 05:32:50|7089.1|7083.1|7089.3|7083.3|7089.6|7083.6|7089.1|7083.1|0
1648618380000|2022-03-30 05:33:00|7089.6|7083.6|7089.8|7083.8|7089.8|7083.8|7089.3|7083.3|1
1648618390000|2022-03-30 05:33:10|7089.6|7083.6|7089.6|7083.6|7089.8|7083.8|7089.6|7083.6|0
1648618400000|2022-03-30 05:33:20|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|7089.6|7083.6|0
1648618410000|2022-03-30 05:33:30|7090.1|7084.1|7091|7085|7091.2|7085.2|7090.1|7084.1|0
1648618430000|2022-03-30 05:33:50|7091.2|7085.2|7091.2|7085.2|7091.5|7085.5|7091|7085|0
1648618440000|2022-03-30 05:34:00|7091.5|7085.5|7092|7086|7092|7086|7091.5|7085.5|0
1648618450000|2022-03-30 05:34:10|7092.2|7086.2|7091.5|7085.5|7092.2|7086.2|7091.5|7085.5|0
1648618460000|2022-03-30 05:34:20|7091.7|7085.7|7091.5|7085.5|7092.2|7086.2|7091.5|7085.5|0
1648618470000|2022-03-30 05:34:30|7091.7|7085.7|7092.7|7086.7|7092.7|7086.7|7091.7|7085.7|0
1648618480000|2022-03-30 05:34:40|7092.4|7086.4|7093.5|7087.5|7093.7|7087.7|7092.4|7086.4|2
1648618490000|2022-03-30 05:34:50|7093.7|7087.7|7093.5|7087.5|7093.7|7087.7|7093.5|7087.5|0
1648618500000|2022-03-30 05:35:00|7093.7|7087.7|7093.7|7087.7|7094|7088|7093.7|7087.7|0
1648618520000|2022-03-30 05:35:20|7094|7088|7096.4|7090.4|7096.4|7090.4|7094|7088|2
1648618530000|2022-03-30 05:35:30|7097|7091|7101.8|7095.8|7101.8|7095.8|7097|7091|2
1648618540000|2022-03-30 05:35:40|7101.6|7095.6|7100.6|7094.6|7101.6|7095.6|7098.8|7092.8|3
1648618550000|2022-03-30 05:35:50|7100.1|7094.1|7099.8|7093.8|7100.1|7094.1|7099.8|7093.8|0
1648618560000|2022-03-30 05:36:00|7100.1|7094.1|7100.1|7094.1|7100.1|7094.1|7100.1|7094.1|0
1648618570000|2022-03-30 05:36:10|7099.8|7093.8|7099.3|7093.3|7099.8|7093.8|7099.3|7093.3|0
1648618580000|2022-03-30 05:36:20|7099.1|7093.1|7098.3|7092.3|7099.1|7093.1|7098.3|7092.3|0
1648618590000|2022-03-30 05:36:30|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|0
1648618600000|2022-03-30 05:36:40|7098.1|7092.1|7099|7093|7099|7093|7098.1|7092.1|2
1648618610000|2022-03-30 05:36:50|7098.8|7092.8|7098.3|7092.3|7098.8|7092.8|7098.1|7092.1|1
1648618620000|2022-03-30 05:37:00|7098.5|7092.5|7098.6|7092.6|7099.3|7093.3|7098.1|7092.1|0
1648618630000|2022-03-30 05:37:10|7100|7094|7099.2|7093.2|7100|7094|7099|7093|0
1648618640000|2022-03-30 05:37:20|7099|7093|7099|7093|7099.2|7093.2|7099|7093|0
1648618650000|2022-03-30 05:37:30|7098.8|7092.8|7101.2|7095.2|7101.2|7095.2|7098.8|7092.8|2
1648618660000|2022-03-30 05:37:40|7101.4|7095.4|7102.3|7096.3|7102.3|7096.3|7101.4|7095.4|1
1648618670000|2022-03-30 05:37:50|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|0
1648618680000|2022-03-30 05:38:00|7101.9|7095.9|7100.9|7094.9|7101.9|7095.9|7100.9|7094.9|0
1648618690000|2022-03-30 05:38:10|7100.4|7094.4|7100.2|7094.2|7100.7|7094.7|7100.2|7094.2|0
1648618700000|2022-03-30 05:38:20|7100|7094|7095.8|7089.8|7100|7094|7095.8|7089.8|0
1648618710000|2022-03-30 05:38:30|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|0
1648618720000|2022-03-30 05:38:40|7095.3|7089.3|7095.8|7089.8|7095.8|7089.8|7095.3|7089.3|0
1648618730000|2022-03-30 05:38:50|7095.3|7089.3|7095.6|7089.6|7095.8|7089.8|7095.3|7089.3|0
1648618740000|2022-03-30 05:39:00|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.6|7089.6|0
1648618750000|2022-03-30 05:39:10|7096.6|7090.6|7097.1|7091.1|7097.3|7091.3|7095.6|7089.6|0
1648618760000|2022-03-30 05:39:20|7096.8|7090.8|7096.6|7090.6|7096.8|7090.8|7096.4|7090.4|0
1648618770000|2022-03-30 05:39:30|7096.4|7090.4|7095.3|7089.3|7096.6|7090.6|7095.3|7089.3|0
1648618790000|2022-03-30 05:39:50|7095.9|7089.9|7095.9|7089.9|7096.1|7090.1|7095.9|7089.9|0
1648618800000|2022-03-30 05:40:00|7096.3|7090.3|7096.3|7090.3|7096.3|7090.3|7096.3|7090.3|1
1648618820000|2022-03-30 05:40:20|7096.2|7090.2|7096.7|7090.7|7096.8|7090.8|7096.2|7090.2|0
1648618830000|2022-03-30 05:40:30|7097.6|7091.6|7098.1|7092.1|7098.1|7092.1|7096.4|7090.4|0
1648618840000|2022-03-30 05:40:40|7097.8|7091.8|7095.8|7089.8|7097.8|7091.8|7095.8|7089.8|0
1648618850000|2022-03-30 05:40:50|7096.1|7090.1|7095.6|7089.6|7096.9|7090.9|7095.3|7089.3|0
1648618860000|2022-03-30 05:41:00|7096.4|7090.4|7094.8|7088.8|7096.4|7090.4|7094.8|7088.8|0
1648618870000|2022-03-30 05:41:10|7095.1|7089.1|7094.8|7088.8|7095.1|7089.1|7094.5|7088.5|0
1648618880000|2022-03-30 05:41:20|7095.1|7089.1|7095.5|7089.5|7096.3|7090.3|7094.8|7088.8|0
1648618890000|2022-03-30 05:41:30|7095.2|7089.2|7095.7|7089.7|7096.6|7090.6|7095.2|7089.2|0
1648618910000|2022-03-30 05:41:50|7096.5|7090.5|7095.4|7089.4|7096.5|7090.5|7095.4|7089.4|0
1648618920000|2022-03-30 05:42:00|7095.7|7089.7|7095.4|7089.4|7095.7|7089.7|7095.4|7089.4|0
1648618930000|2022-03-30 05:42:10|7096|7090|7093|7087|7096|7090|7092.5|7086.5|1
1648618940000|2022-03-30 05:42:20|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|0
1648618960000|2022-03-30 05:42:40|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093|7087|0
1648618980000|2022-03-30 05:43:00|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|0
1648619040000|2022-03-30 05:44:00|7092.3|7086.3|7090.3|7084.3|7092.3|7086.3|7090.3|7084.3|0
1648619060000|2022-03-30 05:44:20|7090|7084|7089.8|7083.8|7090|7084|7089.3|7083.3|0
1648619070000|2022-03-30 05:44:30|7089|7083|7087.8|7081.8|7089|7083|7087|7081|0
1648619090000|2022-03-30 05:44:50|7088|7082|7088.3|7082.3|7088.3|7082.3|7088|7082|0
1648619100000|2022-03-30 05:45:00|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|1
1648619140000|2022-03-30 05:45:40|7088.5|7082.5|7087.8|7081.8|7088.5|7082.5|7087.8|7081.8|0
1648619150000|2022-03-30 05:45:50|7088|7082|7087.3|7081.3|7088|7082|7087.3|7081.3|0
1648619160000|2022-03-30 05:46:00|7087.9|7081.9|7089|7083|7089|7083|7087.6|7081.6|0
1648619170000|2022-03-30 05:46:10|7088.7|7082.7|7089|7083|7089|7083|7088.7|7082.7|0
1648619180000|2022-03-30 05:46:20|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1648619190000|2022-03-30 05:46:30|7089.3|7083.3|7090.9|7084.9|7091.1|7085.1|7089.3|7083.3|0
1648619200000|2022-03-30 05:46:40|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|0
1648619210000|2022-03-30 05:46:50|7091.7|7085.7|7092.4|7086.4|7092.4|7086.4|7091.7|7085.7|1
1648619220000|2022-03-30 05:47:00|7090.8|7084.8|7091.9|7085.9|7091.9|7085.9|7090.8|7084.8|0
1648619230000|2022-03-30 05:47:10|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|0
1648619240000|2022-03-30 05:47:20|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|0
1648619250000|2022-03-30 05:47:30|7092.1|7086.1|7091.9|7085.9|7092.1|7086.1|7090|7084|0
1648619260000|2022-03-30 05:47:40|7092.1|7086.1|7091.7|7085.7|7092.1|7086.1|7091.7|7085.7|0
1648619270000|2022-03-30 05:47:50|7089.5|7083.5|7090.4|7084.4|7090.6|7084.6|7089.5|7083.5|0
1648619280000|2022-03-30 05:48:00|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1648619290000|2022-03-30 05:48:10|7090.4|7084.4|7090.1|7084.1|7090.4|7084.4|7090.1|7084.1|0
1648619300000|2022-03-30 05:48:20|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1648619310000|2022-03-30 05:48:30|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|0
1648619340000|2022-03-30 05:49:00|7090.7|7084.7|7090.6|7084.6|7090.7|7084.7|7089|7083|0
1648619350000|2022-03-30 05:49:10|7091.1|7085.1|7091.2|7085.2|7091.2|7085.2|7090.9|7084.9|0
1648619360000|2022-03-30 05:49:20|7089|7083|7090.6|7084.6|7090.6|7084.6|7089|7083|0
1648619370000|2022-03-30 05:49:30|7091.2|7085.2|7092.6|7086.6|7092.6|7086.6|7091.2|7085.2|1
1648619380000|2022-03-30 05:49:40|7092.3|7086.3|7095.5|7085.5|7096.3|7086.8|7092.3|7085.5|0
1648619390000|2022-03-30 05:49:50|7095.2|7085.2|7095.5|7085.5|7096.6|7086.6|7095.2|7085.2|0
1648619410000|2022-03-30 05:50:10|7094.9|7084.9|7094.9|7084.9|7096.6|7086.6|7094.9|7084.9|0
1648619430000|2022-03-30 05:50:30|7095.2|7085.2|7096|7090|7096.5|7090.5|7094.1|7085.2|0
1648619440000|2022-03-30 05:50:40|7096.3|7090.3|7096.6|7086.6|7097.1|7090.3|7096.3|7086.3|0
1648619450000|2022-03-30 05:50:50|7096.3|7086.3|7096.3|7086.3|7096.3|7086.3|7096.3|7086.3|0
1648619460000|2022-03-30 05:51:00|7096|7086|7091.7|7085.7|7096|7087.8|7091.7|7085.7|0
1648619470000|2022-03-30 05:51:10|7092|7086|7092|7086|7092|7086|7092|7086|0
1648619480000|2022-03-30 05:51:20|7091.3|7085.3|7088.8|7082.8|7091.3|7085.3|7088.8|7082.8|0
1648619490000|2022-03-30 05:51:30|7090.5|7084.5|7089.6|7083.6|7090.5|7084.5|7089.6|7083.6|0
1648619520000|2022-03-30 05:52:00|7089.9|7083.9|7089.2|7083.2|7089.9|7083.9|7089.2|7083.2|0
1648619530000|2022-03-30 05:52:10|7090|7084|7090.1|7084.1|7090.1|7084.1|7089.8|7083.8|0
1648619540000|2022-03-30 05:52:20|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|0
1648619550000|2022-03-30 05:52:30|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|0
1648619560000|2022-03-30 05:52:40|7090.3|7084.3|7090.6|7084.6|7090.6|7084.6|7090|7084|0
1648619600000|2022-03-30 05:53:20|7089.8|7083.8|7090.1|7084.1|7090.1|7084.1|7089.8|7083.8|0
1648619610000|2022-03-30 05:53:30|7089.8|7083.8|7090.1|7084.1|7090.1|7084.1|7089.8|7083.8|0
1648619620000|2022-03-30 05:53:40|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|0
1648619630000|2022-03-30 05:53:50|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|0
1648619640000|2022-03-30 05:54:00|7093.2|7083.2|7093.5|7083.5|7093.5|7085|7091|7083.2|1
1648619650000|2022-03-30 05:54:10|7093.7|7083.7|7093.7|7083.7|7093.7|7083.7|7093.7|7083.7|0
1648619660000|2022-03-30 05:54:20|7094|7084|7091|7085|7094|7085.8|7091|7084|0
1648619670000|2022-03-30 05:54:30|7092.3|7082.3|7092.3|7082.3|7092.3|7084.1|7089.5|7082.3|0
1648619680000|2022-03-30 05:54:40|7091.1|7085.1|7090.4|7084.4|7092.9|7085.1|7090.4|7082.4|0
1648619690000|2022-03-30 05:54:50|7092.9|7082.9|7089|7083|7092.9|7083.2|7088.5|7081.5|0
1648619700000|2022-03-30 05:55:00|7089.3|7083.3|7092.3|7086.3|7093.3|7087.3|7089.3|7083.3|0
1648619710000|2022-03-30 05:55:10|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|7092.1|7086.1|1
1648619720000|2022-03-30 05:55:20|7092.4|7086.4|7091.8|7085.8|7092.4|7086.4|7091.8|7085.8|0
1648619730000|2022-03-30 05:55:30|7092|7086|7091.8|7085.8|7092|7086|7091.8|7085.8|0
1648619740000|2022-03-30 05:55:40|7091.4|7085.4|7090.9|7084.9|7091.4|7085.4|7090.9|7084.9|0
1648619750000|2022-03-30 05:55:50|7090.6|7084.6|7090.9|7084.9|7090.9|7084.9|7090.6|7084.6|0
1648619780000|2022-03-30 05:56:20|7091.1|7085.1|7092.1|7086.1|7092.1|7086.1|7091.1|7085.1|0
1648619820000|2022-03-30 05:57:00|7091.8|7085.8|7092.1|7086.1|7092.1|7086.1|7091.8|7085.8|0
1648619840000|2022-03-30 05:57:20|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|0
1648619850000|2022-03-30 05:57:30|7091.6|7085.6|7089.8|7083.8|7091.8|7085.8|7089.8|7083.8|0
1648619860000|2022-03-30 05:57:40|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|0
1648619880000|2022-03-30 05:58:00|7089.8|7083.8|7090.1|7084.1|7090.1|7084.1|7089.8|7083.8|0
1648619890000|2022-03-30 05:58:10|7090.3|7084.3|7092.2|7086.2|7093.2|7087.2|7090.3|7084.3|1
1648619900000|2022-03-30 05:58:20|7091.7|7085.7|7092.5|7086.5|7092.5|7086.5|7091.7|7085.7|0
1648619910000|2022-03-30 05:58:30|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|0
1648619920000|2022-03-30 05:58:40|7092.5|7086.5|7093.1|7087.1|7093.1|7087.1|7092.5|7086.5|0
1648619930000|2022-03-30 05:58:50|7093.3|7087.3|7094.3|7088.3|7094.3|7088.3|7093.3|7087.3|0
1648619940000|2022-03-30 05:59:00|7097|7087|7094.5|7088.5|7097|7088.5|7094.5|7087|0
1648619950000|2022-03-30 05:59:10|7094.8|7088.8|7097|7087|7097|7088.8|7094.5|7087|0
1648619960000|2022-03-30 05:59:20|7097.3|7087.3|7095.2|7089.2|7097.3|7089.8|7095.2|7087.3|0
1648619970000|2022-03-30 05:59:30|7096.7|7086.7|7097|7087|7097|7087|7096.7|7086.7|0
1648619980000|2022-03-30 05:59:40|7096.7|7086.7|7096.7|7086.7|7096.7|7086.7|7096.7|7086.7|0
1648619990000|2022-03-30 05:59:50|7095|7089|7096.2|7090.2|7096.2|7090.2|7095|7089|0
1648620000000|2022-03-30 06:00:00|7096.5|7090.5|7095|7089|7098.7|7090.5|7095|7088.7|0
1648620010000|2022-03-30 06:00:10|7094.8|7088.8|7094.3|7088.3|7094.8|7088.8|7094.1|7088.1|0
1648620020000|2022-03-30 06:00:20|7093.7|7087.7|7094.3|7088.3|7094.8|7088.8|7092.5|7086.5|0
1648620030000|2022-03-30 06:00:30|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7093|7087|0
1648620040000|2022-03-30 06:00:40|7093.8|7087.8|7094.6|7088.6|7096|7089.8|7093|7086|0
1648620050000|2022-03-30 06:00:50|7094.8|7088.8|7092.6|7086.6|7095.8|7089.8|7091.8|7085.8|1
1648620060000|2022-03-30 06:01:00|7092.3|7086.3|7091.8|7085.8|7092.3|7086.3|7091.6|7085.6|0
1648620070000|2022-03-30 06:01:10|7091|7085|7090.5|7084.5|7091|7085|7090.5|7084.5|0
1648620080000|2022-03-30 06:01:20|7091|7085|7091|7085|7091|7085|7091|7085|0
1648620090000|2022-03-30 06:01:30|7090.8|7084.8|7089.1|7083.1|7090.8|7084.8|7088.8|7082.8|1
1648620100000|2022-03-30 06:01:40|7089.3|7083.3|7091.3|7085.3|7091.6|7085.6|7089.3|7083.3|0
1648620110000|2022-03-30 06:01:50|7091.6|7085.6|7094.3|7084.3|7094.3|7086.8|7091.3|7084.3|0
1648620120000|2022-03-30 06:02:00|7093|7087|7099.6|7093.6|7100.9|7094.9|7093|7087|2
1648620130000|2022-03-30 06:02:10|7099.4|7093.4|7100.1|7094.1|7100.3|7094.3|7098.9|7092.9|1
1648620140000|2022-03-30 06:02:20|7100.6|7094.6|7101.1|7095.1|7101.1|7095.1|7100.4|7094.4|0
1648620150000|2022-03-30 06:02:30|7102|7096|7106.6|7100.6|7109.6|7103.6|7102|7096|6
1648620160000|2022-03-30 06:02:40|7106.3|7100.3|7105.2|7099.2|7106.3|7100.3|7105|7099|0
1648620170000|2022-03-30 06:02:50|7104.3|7098.3|7107.2|7101.2|7107.5|7101.5|7103.1|7097.1|7
1648620180000|2022-03-30 06:03:00|7107.4|7101.4|7107.9|7101.9|7107.9|7101.9|7107.4|7101.4|0
1648620190000|2022-03-30 06:03:10|7107.7|7101.7|7107.2|7101.2|7107.7|7101.7|7107.2|7101.2|0
1648620200000|2022-03-30 06:03:20|7105.5|7099.5|7103.7|7097.7|7105.5|7099.5|7103.7|7097.7|0
1648620210000|2022-03-30 06:03:30|7105.7|7099.7|7105.9|7099.9|7105.9|7099.9|7105.7|7099.7|1
1648620230000|2022-03-30 06:03:50|7105.6|7099.6|7105.2|7099.2|7105.6|7099.6|7105.2|7099.2|0
1648620240000|2022-03-30 06:04:00|7105|7099|7105.5|7099.5|7105.5|7099.5|7104.7|7098.7|0
1648620250000|2022-03-30 06:04:10|7105.7|7099.7|7105.2|7099.2|7105.7|7099.7|7105.2|7099.2|0
1648620260000|2022-03-30 06:04:20|7103.9|7097.9|7105.2|7099.2|7105.2|7099.2|7103.9|7097.9|0
1648620270000|2022-03-30 06:04:30|7104.7|7098.7|7105.2|7099.2|7105.2|7099.2|7104.7|7098.7|0
1648620280000|2022-03-30 06:04:40|7105.4|7099.4|7105.9|7099.9|7105.9|7099.9|7105.1|7099.1|0
1648620290000|2022-03-30 06:04:50|7105.7|7099.7|7104.9|7098.9|7105.7|7099.7|7104.9|7098.9|0
1648620300000|2022-03-30 06:05:00|7104.7|7098.7|7104.9|7098.9|7105.9|7099.9|7104.2|7098.2|1
1648620310000|2022-03-30 06:05:10|7104.1|7098.1|7103.4|7097.4|7104.4|7098.4|7103.4|7097.4|0
1648620320000|2022-03-30 06:05:20|7103.9|7097.9|7104.6|7098.6|7105.3|7099.3|7103.9|7097.9|3
1648620330000|2022-03-30 06:05:30|7104.4|7098.4|7103.9|7097.9|7104.4|7098.4|7103.9|7097.9|0
1648620340000|2022-03-30 06:05:40|7103.4|7097.4|7106.2|7096.2|7106.2|7097.4|7103.2|7095.9|0
1648620350000|2022-03-30 06:05:50|7104.8|7098.8|7103.2|7097.2|7106.2|7098.8|7103.2|7096.2|5
1648620360000|2022-03-30 06:06:00|7103.4|7097.4|7104.9|7098.9|7104.9|7098.9|7103.4|7097.4|2
1648620380000|2022-03-30 06:06:20|7104.4|7098.4|7102|7096|7104.4|7098.4|7102|7096|1
1648620400000|2022-03-30 06:06:40|7101.7|7095.7|7101.5|7095.5|7101.7|7095.7|7101.5|7095.5|0
1648620420000|2022-03-30 06:07:00|7101.3|7095.3|7101.2|7095.2|7101.3|7095.3|7101|7095|3
1648620430000|2022-03-30 06:07:10|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|0
1648620440000|2022-03-30 06:07:20|7101.7|7095.7|7102|7096|7102|7096|7101.2|7095.2|1
1648620450000|2022-03-30 06:07:30|7101.7|7095.7|7101.5|7095.5|7101.8|7095.8|7101.2|7095.2|0
1648620460000|2022-03-30 06:07:40|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|7101.6|7095.6|0
1648620470000|2022-03-30 06:07:50|7101.2|7095.2|7102.3|7096.3|7102.3|7096.3|7101.2|7095.2|0
1648620480000|2022-03-30 06:08:00|7101.4|7095.4|7104.5|7098.5|7104.5|7098.5|7101.4|7095.4|4
1648620490000|2022-03-30 06:08:10|7104.3|7098.3|7103.5|7097.5|7104.3|7098.3|7103.3|7097.3|0
1648620510000|2022-03-30 06:08:30|7102.9|7096.9|7102.2|7096.2|7103|7097|7102.2|7096.2|0
1648620520000|2022-03-30 06:08:40|7101.7|7095.7|7102.9|7096.9|7102.9|7096.9|7101.7|7095.7|0
1648620530000|2022-03-30 06:08:50|7102.7|7096.7|7102.9|7096.9|7103.5|7097.5|7102.7|7096.7|0
1648620540000|2022-03-30 06:09:00|7102.7|7096.7|7102.8|7096.8|7103.5|7097.5|7102.7|7096.7|1
1648620550000|2022-03-30 06:09:10|7102.5|7096.5|7106.4|7100.4|7106.4|7100.4|7102.5|7096.5|2
1648620560000|2022-03-30 06:09:20|7106.9|7100.9|7110.5|7104.5|7111.4|7105.4|7106.9|7100.9|2
1648620570000|2022-03-30 06:09:30|7109.8|7103.8|7110.3|7104.3|7110.3|7104.3|7109.5|7103.5|4
1648620580000|2022-03-30 06:09:40|7110.9|7104.9|7110.5|7104.5|7110.9|7104.9|7110.5|7104.5|0
1648620590000|2022-03-30 06:09:50|7110.8|7104.8|7110.5|7104.5|7110.8|7104.8|7110.2|7104.2|0
1648620600000|2022-03-30 06:10:00|7110.8|7104.8|7111|7105|7111|7105|7110|7104|0
1648620610000|2022-03-30 06:10:10|7110.4|7104.4|7111|7105|7111.2|7105.2|7110.2|7104.2|0
1648620620000|2022-03-30 06:10:20|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|0
1648620630000|2022-03-30 06:10:30|7111|7105|7110.5|7104.5|7111|7105|7110.2|7104.2|0
1648620640000|2022-03-30 06:10:40|7110.2|7104.2|7111|7105|7111|7105|7110.2|7104.2|0
1648620650000|2022-03-30 06:10:50|7110.5|7104.5|7110.7|7104.7|7110.9|7104.9|7110.2|7104.2|1
1648620660000|2022-03-30 06:11:00|7110.9|7104.9|7110.2|7104.2|7110.9|7104.9|7110.2|7104.2|0
1648620670000|2022-03-30 06:11:10|7110.5|7104.5|7110|7104|7110.7|7104.7|7110|7104|1
1648620680000|2022-03-30 06:11:20|7110.2|7104.2|7108.5|7102.5|7110.5|7104.5|7108.5|7102.5|2
1648620700000|2022-03-30 06:11:40|7108.8|7102.8|7108.6|7102.6|7108.8|7102.8|7108.6|7102.6|0
1648620710000|2022-03-30 06:11:50|7110.4|7100.4|7106.2|7100.2|7110.4|7101.6|7105.9|7099.9|0
1648620720000|2022-03-30 06:12:00|7105.3|7099.3|7103.2|7097.2|7105.3|7099.3|7103.2|7097.2|1
1648620730000|2022-03-30 06:12:10|7102.9|7096.9|7104.5|7098.5|7104.5|7098.5|7102.7|7096.7|3
1648620740000|2022-03-30 06:12:20|7104|7098|7105.1|7099.1|7105.1|7099.1|7103.3|7097.3|0
1648620750000|2022-03-30 06:12:30|7104.6|7098.6|7105.1|7099.1|7105.5|7099.5|7104|7098|0
1648620760000|2022-03-30 06:12:40|7105.5|7099.5|7104.5|7098.5|7106.2|7100.2|7104.5|7098.5|0
1648620770000|2022-03-30 06:12:50|7105.2|7099.2|7104.7|7098.7|7105.2|7099.2|7104.7|7098.7|1
1648620780000|2022-03-30 06:13:00|7104.9|7098.9|7107.7|7101.7|7107.7|7101.7|7104.7|7098.7|3
1648620790000|2022-03-30 06:13:10|7107.4|7101.4|7106.9|7100.9|7107.7|7101.7|7106.9|7100.9|0
1648620800000|2022-03-30 06:13:20|7106.7|7100.7|7107.2|7101.2|7107.2|7101.2|7106.7|7100.7|0
1648620810000|2022-03-30 06:13:30|7107.4|7101.4|7107.2|7101.2|7107.4|7101.4|7107.2|7101.2|0
1648620820000|2022-03-30 06:13:40|7107.4|7101.4|7105.9|7099.9|7107.7|7101.7|7105.9|7099.9|0
1648620830000|2022-03-30 06:13:50|7106.2|7100.2|7105.9|7099.9|7106.2|7100.2|7105.9|7099.9|0
1648620840000|2022-03-30 06:14:00|7106.5|7100.5|7105.3|7099.3|7106.5|7100.5|7105.3|7099.3|1
1648620850000|2022-03-30 06:14:10|7104.5|7098.5|7103.1|7097.1|7104.5|7098.5|7103.1|7097.1|1
1648620860000|2022-03-30 06:14:20|7100.3|7094.3|7099.9|7093.9|7100.3|7094.3|7099.9|7093.9|0
1648620870000|2022-03-30 06:14:30|7098.8|7092.8|7098.4|7092.4|7098.8|7092.8|7098.4|7092.4|0
1648620880000|2022-03-30 06:14:40|7098.1|7092.1|7095.8|7089.8|7098.1|7092.1|7094.6|7088.6|2
1648620890000|2022-03-30 06:14:50|7096.6|7090.6|7096.9|7090.9|7096.9|7090.9|7095.8|7089.8|0
1648620900000|2022-03-30 06:15:00|7096.6|7090.6|7096.6|7090.6|7096.8|7090.8|7095.9|7089.9|1
1648620910000|2022-03-30 06:15:10|7095.5|7089.5|7096.4|7090.4|7096.9|7090.9|7095.3|7089.3|0
1648620920000|2022-03-30 06:15:20|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|0
1648620930000|2022-03-30 06:15:30|7096.4|7090.4|7094.3|7088.3|7096.4|7090.4|7094.3|7088.3|0
1648620940000|2022-03-30 06:15:40|7094.5|7088.5|7094.8|7088.8|7095.4|7089.4|7093.8|7087.8|0
1648620950000|2022-03-30 06:15:50|7094.6|7088.6|7097.8|7091.8|7097.8|7091.8|7094.6|7088.6|1
1648620960000|2022-03-30 06:16:00|7098|7092|7100.5|7094.5|7100.7|7094.7|7098|7092|1
1648620970000|2022-03-30 06:16:10|7100|7094|7099.2|7093.2|7100|7094|7098.5|7092.5|2
1648620980000|2022-03-30 06:16:20|7098.9|7092.9|7099|7093|7099.5|7093.5|7098.7|7092.7|0
1648620990000|2022-03-30 06:16:30|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|0
1648621000000|2022-03-30 06:16:40|7099.5|7093.5|7099.8|7093.8|7099.8|7093.8|7099.5|7093.5|2
1648621010000|2022-03-30 06:16:50|7100|7094|7101|7095|7101|7095|7100|7094|3
1648621020000|2022-03-30 06:17:00|7100.8|7094.8|7101|7095|7101.3|7095.3|7100.1|7094.1|0
1648621050000|2022-03-30 06:17:30|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|0
1648621060000|2022-03-30 06:17:40|7100.5|7094.5|7098.5|7092.5|7100.5|7094.5|7097.8|7091.8|1
1648621070000|2022-03-30 06:17:50|7098.8|7092.8|7099|7093|7100|7094|7098.8|7092.8|0
1648621080000|2022-03-30 06:18:00|7099.3|7093.3|7099.8|7093.8|7100.2|7094.2|7099.3|7093.3|0
1648621090000|2022-03-30 06:18:10|7100|7094|7099.3|7093.3|7100|7094|7099.3|7093.3|0
1648621100000|2022-03-30 06:18:20|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|0
1648621110000|2022-03-30 06:18:30|7098|7092|7096.6|7090.6|7098|7092|7096.6|7090.6|0
1648621120000|2022-03-30 06:18:40|7096.8|7090.8|7097.3|7091.3|7097.3|7091.3|7096.8|7090.8|0
1648621130000|2022-03-30 06:18:50|7097.6|7091.6|7097.3|7091.3|7097.6|7091.6|7096.8|7090.8|0
1648621140000|2022-03-30 06:19:00|7097.1|7091.1|7098|7092|7099.3|7093.3|7097.1|7091.1|0
1648621150000|2022-03-30 06:19:10|7098.5|7092.5|7099.5|7093.5|7099.8|7093.8|7098.5|7092.5|0
1648621170000|2022-03-30 06:19:30|7099.8|7093.8|7100|7094|7100|7094|7099.8|7093.8|0
1648621180000|2022-03-30 06:19:40|7100.2|7094.2|7100.9|7094.9|7100.9|7094.9|7100.2|7094.2|0
1648621190000|2022-03-30 06:19:50|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|0
1648621200000|2022-03-30 06:20:00|7101.5|7095.5|7103.4|7097.4|7103.4|7097.4|7101.5|7095.5|27
1648621210000|2022-03-30 06:20:10|7103.1|7097.1|7103.3|7097.3|7103.5|7097.5|7102.9|7096.9|0
1648621220000|2022-03-30 06:20:20|7103.1|7097.1|7103.6|7097.6|7103.6|7097.6|7103.1|7097.1|0
1648621240000|2022-03-30 06:20:40|7103.4|7097.4|7102.9|7096.9|7103.4|7097.4|7102.9|7096.9|1
1648621250000|2022-03-30 06:20:50|7103.4|7097.4|7103.2|7097.2|7103.4|7097.4|7103|7097|0
1648621260000|2022-03-30 06:21:00|7103.6|7097.6|7110.3|7104.3|7111.1|7105.1|7103.6|7097.6|11
1648621270000|2022-03-30 06:21:10|7109.3|7103.3|7110.8|7104.8|7110.8|7104.8|7109.3|7103.3|10
1648621300000|2022-03-30 06:21:40|7110|7104|7108.9|7102.9|7110|7104|7108.9|7102.9|1
1648621320000|2022-03-30 06:22:00|7109.1|7103.1|7110.8|7104.8|7110.8|7104.8|7109.1|7103.1|4
1648621330000|2022-03-30 06:22:10|7110.5|7104.5|7110.8|7104.8|7110.8|7104.8|7110.5|7104.5|0
1648621340000|2022-03-30 06:22:20|7110.3|7104.3|7109.9|7103.9|7110.3|7104.3|7109.9|7103.9|2
1648621350000|2022-03-30 06:22:30|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|0
1648621360000|2022-03-30 06:22:40|7109.2|7103.2|7108|7102|7109.2|7103.2|7108|7102|1
1648621370000|2022-03-30 06:22:50|7107.7|7101.7|7109.4|7103.4|7109.4|7103.4|7107.7|7101.7|1
1648621380000|2022-03-30 06:23:00|7109.6|7103.6|7109.2|7103.2|7109.6|7103.6|7109.2|7103.2|0
1648621390000|2022-03-30 06:23:10|7109|7103|7108.4|7102.4|7109.2|7103.2|7108.4|7102.4|0
1648621420000|2022-03-30 06:23:40|7111.9|7105.9|7110.6|7104.6|7111.9|7105.9|7110.6|7104.6|3
1648621430000|2022-03-30 06:23:50|7110.4|7104.4|7110.6|7104.6|7110.6|7104.6|7110.4|7104.4|0
1648621460000|2022-03-30 06:24:20|||||||||1
1648621470000|2022-03-30 06:24:30|7111.1|7105.1|7110.9|7104.9|7111.1|7105.1|7110.9|7104.9|1
1648621500000|2022-03-30 06:25:00|7110.6|7104.6|7111.1|7105.1|7111.1|7105.1|7110.6|7104.6|0
1648621520000|2022-03-30 06:25:20|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|1
1648621530000|2022-03-30 06:25:30|||||||||2
1648621540000|2022-03-30 06:25:40|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|1
1648621550000|2022-03-30 06:25:50|7110.1|7104.1|7110.6|7104.6|7110.6|7104.6|7110.1|7104.1|1
1648621650000|2022-03-30 06:27:30|||||||||1
1648621710000|2022-03-30 06:28:30|||||||||5
1648621720000|2022-03-30 06:28:40|7110.3|7104.3|7115|7109|7115|7109|7110.3|7104.3|8
1648621730000|2022-03-30 06:28:50|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|2
1648621740000|2022-03-30 06:29:00|7115.2|7109.2|7114.3|7108.3|7115.2|7109.2|7114.3|7108.3|4
1648621750000|2022-03-30 06:29:10|7113.8|7107.8|7110.8|7104.8|7113.8|7107.8|7110.8|7104.8|0
1648621760000|2022-03-30 06:29:20|7111.3|7105.3|7112.7|7106.7|7112.7|7106.7|7111.3|7105.3|1
1648621770000|2022-03-30 06:29:30|7112.3|7106.3|7110.1|7104.1|7112.3|7106.3|7110.1|7104.1|1
1648621790000|2022-03-30 06:29:50|7109.8|7103.8|7110.1|7104.1|7110.1|7104.1|7109.8|7103.8|3
1648621800000|2022-03-30 06:30:00|7110.6|7104.6|7111.3|7105.3|7111.6|7105.6|7109.6|7103.6|15
1648621810000|2022-03-30 06:30:10|7112.3|7106.3|7112.3|7106.3|7112.6|7106.6|7112.3|7106.3|0
1648621820000|2022-03-30 06:30:20|7111.8|7105.8|7111.8|7105.8|7112.3|7106.3|7111.5|7105.5|0
1648621830000|2022-03-30 06:30:30|7111.6|7105.6|7110.6|7104.6|7111.6|7105.6|7110.6|7104.6|0
1648621840000|2022-03-30 06:30:40|7110.1|7104.1|7108.7|7102.7|7110.1|7104.1|7108.7|7102.7|2
1648621850000|2022-03-30 06:30:50|7108.5|7102.5|7104.4|7098.4|7108.5|7102.5|7104.4|7098.4|0
1648621860000|2022-03-30 06:31:00|7105|7099|7101.3|7095.3|7105|7099|7101.3|7095.3|2
1648621870000|2022-03-30 06:31:10|7101.8|7095.8|7102.7|7096.7|7102.7|7096.7|7101.3|7095.3|2
1648621880000|2022-03-30 06:31:20|7102.4|7096.4|7101.9|7095.9|7102.7|7096.7|7101.9|7095.9|0
1648621890000|2022-03-30 06:31:30|7102.4|7096.4|7102.2|7096.2|7102.4|7096.4|7102.2|7096.2|0
1648621900000|2022-03-30 06:31:40|7101.7|7095.7|7100.3|7094.3|7101.7|7095.7|7098.9|7092.9|1
1648621920000|2022-03-30 06:32:00|7100.5|7094.5|7101.4|7095.4|7101.4|7095.4|7100.5|7094.5|1
1648621940000|2022-03-30 06:32:20|7100.7|7094.7|7097.2|7091.2|7100.7|7094.7|7096|7090|0
1648621950000|2022-03-30 06:32:30|7097|7091|7096.7|7090.7|7097|7091|7096.7|7090.7|2
1648621960000|2022-03-30 06:32:40|7097|7091|7097.4|7091.4|7098.9|7092.9|7097|7091|2
1648621970000|2022-03-30 06:32:50|7097.7|7091.7|7097|7091|7098.2|7092.2|7096.7|7090.7|0
1648621980000|2022-03-30 06:33:00|7097.7|7091.7|7097|7091|7098.2|7092.2|7097|7091|2
1648621990000|2022-03-30 06:33:10|7097.5|7091.5|7097.9|7091.9|7097.9|7091.9|7097.5|7091.5|0
1648622000000|2022-03-30 06:33:20|7097.7|7091.7|7095.3|7089.3|7097.7|7091.7|7095.3|7089.3|0
1648622010000|2022-03-30 06:33:30|7094.6|7088.6|7092.9|7086.9|7094.6|7088.6|7092.7|7086.7|0
1648622020000|2022-03-30 06:33:40|7093.2|7087.2|7088.2|7082.2|7094.8|7088.8|7088.2|7082.2|3
1648622040000|2022-03-30 06:34:00|7088.5|7082.5|7088.8|7082.8|7088.8|7082.8|7087.7|7081.7|0
1648622050000|2022-03-30 06:34:10|7087.9|7081.9|7088.2|7082.2|7088.2|7082.2|7086.8|7080.8|1
1648622060000|2022-03-30 06:34:20|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1648622070000|2022-03-30 06:34:30|7086.2|7080.2|7091|7085|7091|7085|7086.2|7080.2|3
1648622080000|2022-03-30 06:34:40|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|0
1648622100000|2022-03-30 06:35:00|7091.5|7085.5|7091.7|7085.7|7091.7|7085.7|7091.5|7085.5|0
1648622110000|2022-03-30 06:35:10|7091.5|7085.5|7094.2|7088.2|7094.4|7088.4|7091.5|7085.5|1
1648622120000|2022-03-30 06:35:20|7093.6|7087.6|7093.5|7087.5|7093.6|7087.6|7093.1|7087.1|1
1648622130000|2022-03-30 06:35:30|7093.8|7087.8|7093.6|7087.6|7093.8|7087.8|7093.6|7087.6|0
1648622140000|2022-03-30 06:35:40|7096.2|7086.2|7092.5|7086.5|7096.2|7088.3|7092.5|7086.2|1
1648622150000|2022-03-30 06:35:50|7093.3|7087.3|7093.8|7087.8|7093.8|7087.8|7093.3|7087.3|0
1648622160000|2022-03-30 06:36:00|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|0
1648622170000|2022-03-30 06:36:10|7094|7088|7094|7088|7094|7088|7094|7088|0
1648622180000|2022-03-30 06:36:20|7094.3|7088.3|7095.4|7089.4|7095.4|7089.4|7094.3|7088.3|0
1648622190000|2022-03-30 06:36:30|7095.2|7089.2|7095.2|7089.2|7095.4|7089.4|7095.2|7089.2|0
1648622220000|2022-03-30 06:37:00|7094.4|7088.4|7095.8|7089.8|7096.1|7090.1|7094.4|7088.4|4
1648622230000|2022-03-30 06:37:10|7095.6|7089.6|7095.9|7089.9|7096.3|7090.3|7095.1|7089.1|0
1648622240000|2022-03-30 06:37:20|7095.4|7089.4|7095.2|7089.2|7095.4|7089.4|7095.2|7089.2|0
1648622250000|2022-03-30 06:37:30|7094.6|7088.6|7094.6|7088.6|7094.6|7088.6|7094.6|7088.6|0
1648622260000|2022-03-30 06:37:40|7094.2|7088.2|7094.2|7088.2|7094.2|7088.2|7094.2|7088.2|1
1648622270000|2022-03-30 06:37:50|7092.5|7086.5|7093|7087|7093|7087|7092.5|7086.5|0
1648622280000|2022-03-30 06:38:00|7091|7085|7090.5|7084.5|7091.3|7085.3|7090.5|7084.5|0
1648622290000|2022-03-30 06:38:10|7092.3|7082.3|7089.7|7083.7|7092.3|7083.7|7089.7|7082.3|0
1648622300000|2022-03-30 06:38:20|7091.5|7081.5|7087.8|7081.8|7091.5|7081.8|7087.8|7080.9|1
1648622310000|2022-03-30 06:38:30|7088|7082|7088|7082|7088|7082|7087.8|7081.8|0
1648622320000|2022-03-30 06:38:40|7088.3|7082.3|7088.5|7082.5|7088.5|7082.5|7088.2|7082.2|0
1648622340000|2022-03-30 06:39:00|7088.2|7082.2|7088.9|7082.9|7088.9|7082.9|7088.2|7082.2|1
1648622350000|2022-03-30 06:39:10|7089.4|7083.4|7088.7|7082.7|7089.4|7083.4|7088.7|7082.7|0
1648622360000|2022-03-30 06:39:20|7088.9|7082.9|7088.7|7082.7|7088.9|7082.9|7088.7|7082.7|0
1648622370000|2022-03-30 06:39:30|7088.9|7082.9|7088.7|7082.7|7088.9|7082.9|7087.7|7081.7|1
1648622380000|2022-03-30 06:39:40|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|0
1648622390000|2022-03-30 06:39:50|7089.2|7083.2|7089.6|7083.6|7089.6|7083.6|7089.2|7083.2|0
1648622400000|2022-03-30 06:40:00|7090.1|7084.1|7090.4|7084.4|7090.4|7084.4|7090.1|7084.1|0
1648622420000|2022-03-30 06:40:20|7090.9|7084.9|7090.4|7084.4|7090.9|7084.9|7090.4|7084.4|0
1648622440000|2022-03-30 06:40:40|7089.9|7083.9|7089.7|7083.7|7089.9|7083.9|7089.7|7083.7|0
1648622450000|2022-03-30 06:40:50|7089.9|7083.9|7090.1|7084.1|7090.4|7084.4|7089.9|7083.9|0
1648622460000|2022-03-30 06:41:00|7090.4|7084.4|7093.1|7083.1|7093.1|7084.9|7090.4|7083.1|0
1648622470000|2022-03-30 06:41:10|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|0
1648622500000|2022-03-30 06:41:40|7090.9|7084.9|7093.4|7083.4|7093.4|7085.2|7090.9|7083.4|0
1648622510000|2022-03-30 06:41:50|7091.2|7085.2|7090.9|7084.9|7091.2|7085.2|7090.9|7084.9|2
1648622520000|2022-03-30 06:42:00|7091.1|7085.1|7091.3|7085.3|7091.3|7085.3|7091.1|7085.1|0
1648622540000|2022-03-30 06:42:20|7091.6|7085.6|7092.8|7086.8|7092.8|7086.8|7091.6|7085.6|2
1648622550000|2022-03-30 06:42:30|7093.5|7087.5|7091.8|7085.8|7093.5|7087.5|7091.8|7085.8|0
1648622560000|2022-03-30 06:42:40|7092|7086|7091.8|7085.8|7092.3|7086.3|7091.8|7085.8|0
1648622580000|2022-03-30 06:43:00|7092|7086|7092.3|7086.3|7092.3|7086.3|7092|7086|0
1648622590000|2022-03-30 06:43:10|7091.8|7085.8|7090.1|7084.1|7091.8|7085.8|7090.1|7084.1|1
1648622600000|2022-03-30 06:43:20|7090.8|7084.8|7090.4|7084.4|7091.3|7085.3|7090.4|7084.4|1
1648622610000|2022-03-30 06:43:30|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1648622620000|2022-03-30 06:43:40|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1648622630000|2022-03-30 06:43:50|7090.1|7084.1|7089.7|7083.7|7090.1|7084.1|7089.7|7083.7|0
1648622640000|2022-03-30 06:44:00|7091|7085|7093.8|7087.8|7093.8|7087.8|7091|7085|10
1648622650000|2022-03-30 06:44:10|7094.4|7088.4|7094.8|7088.8|7095|7089|7094.4|7088.4|0
1648622660000|2022-03-30 06:44:20|7094|7088|7094|7088|7094|7088|7094|7088|0
1648622670000|2022-03-30 06:44:30|7094.3|7088.3|7093.8|7087.8|7094.3|7088.3|7093.8|7087.8|0
1648622690000|2022-03-30 06:44:50|7094|7088|7094|7088|7094|7088|7094|7088|0
1648622700000|2022-03-30 06:45:00|7095.7|7089.7|7096.5|7090.5|7096.5|7090.5|7095.7|7089.7|0
1648622710000|2022-03-30 06:45:10|7096.3|7090.3|7096.3|7090.3|7097.1|7091.1|7096.1|7090.1|0
1648622730000|2022-03-30 06:45:30|7096.8|7090.8|7096.8|7090.8|7097.3|7091.3|7096.8|7090.8|0
1648622740000|2022-03-30 06:45:40|7095.8|7089.8|7096.8|7090.8|7096.8|7090.8|7095.8|7089.8|0
1648622760000|2022-03-30 06:46:00|7097.4|7091.4|7099|7093|7099|7093|7097.4|7091.4|1
1648622780000|2022-03-30 06:46:20|7098.8|7092.8|7099.3|7093.3|7099.3|7093.3|7098.8|7092.8|0
1648622790000|2022-03-30 06:46:30|7104.2|7098.2|7105.2|7099.2|7105.2|7099.2|7104.2|7098.2|4
1648622800000|2022-03-30 06:46:40|7105|7099|7104.8|7098.8|7105|7099|7104.8|7098.8|0
1648622810000|2022-03-30 06:46:50|7105.9|7099.9|7106.3|7100.3|7107|7101|7105.7|7099.7|1
1648622820000|2022-03-30 06:47:00|7106|7100|7106|7100|7106.5|7100.5|7106|7100|4
1648622830000|2022-03-30 06:47:10|7106.3|7100.3|7106.3|7100.3|7106.5|7100.5|7106.3|7100.3|0
1648622840000|2022-03-30 06:47:20|7105.1|7099.1|7104.3|7098.3|7105.1|7099.1|7103.5|7097.5|0
1648622850000|2022-03-30 06:47:30|7104.5|7098.5|7104.1|7098.1|7104.8|7098.8|7103.6|7097.6|0
1648622880000|2022-03-30 06:48:00|7103.8|7097.8|7103.6|7097.6|7104.1|7098.1|7103.4|7097.4|5
1648622890000|2022-03-30 06:48:10|7103.4|7097.4|7103.1|7097.1|7103.4|7097.4|7103.1|7097.1|2
1648622900000|2022-03-30 06:48:20|7102.9|7096.9|7099.9|7093.9|7102.9|7096.9|7099.7|7093.7|2
1648622910000|2022-03-30 06:48:30|7099.7|7093.7|7105.3|7099.3|7105.3|7099.3|7099.7|7093.7|10
1648622920000|2022-03-30 06:48:40|7105.7|7099.7|7105|7099|7106|7100|7105|7099|0
1648622930000|2022-03-30 06:48:50|7104.7|7098.7|7104|7098|7104.7|7098.7|7104|7098|0
1648622950000|2022-03-30 06:49:10|7104.1|7098.1|7103.5|7097.5|7104.1|7098.1|7103.5|7097.5|0
1648622960000|2022-03-30 06:49:20|7104.2|7098.2|7104.3|7098.3|7104.3|7098.3|7103.5|7097.5|1
1648622970000|2022-03-30 06:49:30|7104|7098|7100.6|7094.6|7104|7098|7100.3|7094.3|1
1648622980000|2022-03-30 06:49:40|7102.1|7096.1|7101.4|7095.4|7102.1|7096.1|7100.9|7094.9|9
1648622990000|2022-03-30 06:49:50|7102.5|7096.5|7103.8|7097.8|7103.8|7097.8|7102.5|7096.5|14
1648623000000|2022-03-30 06:50:00|7103.5|7097.5|7103.8|7097.8|7103.8|7097.8|7103.5|7097.5|0
1648623010000|2022-03-30 06:50:10|7104|7098|7103.7|7097.7|7104.3|7098.3|7103.7|7097.7|0
1648623020000|2022-03-30 06:50:20|7104|7098|7104.5|7098.5|7104.5|7098.5|7104|7098|0
1648623030000|2022-03-30 06:50:30|7106.1|7100.1|7106.7|7100.7|7107|7101|7106.1|7100.1|1
1648623040000|2022-03-30 06:50:40|7106.5|7100.5|7106.2|7100.2|7106.7|7100.7|7106.2|7100.2|0
1648623050000|2022-03-30 06:50:50|7105.7|7099.7|7104|7098|7105.7|7099.7|7103.5|7097.5|5
1648623060000|2022-03-30 06:51:00|7104.5|7098.5|7107.2|7101.2|7107.5|7101.5|7104.5|7098.5|3
1648623080000|2022-03-30 06:51:20|7107|7101|7107.5|7101.5|7107.5|7101.5|7107|7101|0
1648623090000|2022-03-30 06:51:30|7107.2|7101.2|7107.7|7101.7|7107.7|7101.7|7107.2|7101.2|0
1648623110000|2022-03-30 06:51:50|||||||||1
1648623120000|2022-03-30 06:52:00|7107.5|7101.5|7112.9|7106.9|7113.4|7107.4|7107.5|7101.5|18
1648623130000|2022-03-30 06:52:10|7112.6|7106.6|7113.1|7107.1|7113.1|7107.1|7111.6|7105.6|0
1648623140000|2022-03-30 06:52:20|7113.4|7107.4|7112.6|7106.6|7113.6|7107.6|7111.1|7105.1|3
1648623150000|2022-03-30 06:52:30|7112.9|7106.9|7117.8|7111.8|7118.1|7112.1|7111.6|7105.6|18
1648623160000|2022-03-30 06:52:40|7117.6|7111.6|7117.1|7111.1|7117.6|7111.6|7116.4|7110.4|4
1648623170000|2022-03-30 06:52:50|7117.3|7111.3|7117.8|7111.8|7118.4|7112.4|7116.4|7110.4|4
1648623180000|2022-03-30 06:53:00|7118.3|7112.3|7117.8|7111.8|7118.3|7112.3|7117.8|7111.8|0
1648623200000|2022-03-30 06:53:20|7118.3|7112.3|7120.4|7114.4|7120.4|7114.4|7118.3|7112.3|0
1648623210000|2022-03-30 06:53:30|7120.1|7114.1|7119.2|7113.2|7120.1|7114.1|7119.2|7113.2|5
1648623230000|2022-03-30 06:53:50|7118.6|7112.6|7117.9|7111.9|7118.6|7112.6|7117.9|7111.9|0
1648623240000|2022-03-30 06:54:00|7118.1|7112.1|7118.6|7112.6|7119.1|7113.1|7117.9|7111.9|0
1648623250000|2022-03-30 06:54:10|7118.4|7112.4|7119.1|7113.1|7119.1|7113.1|7117.9|7111.9|6
1648623260000|2022-03-30 06:54:20|7119.3|7113.3|7119.8|7113.8|7119.8|7113.8|7119.3|7113.3|0
1648623270000|2022-03-30 06:54:30|7119.6|7113.6|7119.6|7113.6|7119.6|7113.6|7119.1|7113.1|0
1648623290000|2022-03-30 06:54:50|7119.1|7113.1|7123.3|7117.3|7123.3|7117.3|7119.1|7113.1|1
1648623300000|2022-03-30 06:55:00|7123.1|7117.1|7121.3|7115.3|7123.1|7117.1|7121.3|7115.3|5
1648623310000|2022-03-30 06:55:10|7120.8|7114.8|7122.1|7116.1|7122.6|7116.6|7120.8|7114.8|0
1648623320000|2022-03-30 06:55:20|7122.3|7116.3|7126|7120|7127.2|7121.2|7122.3|7116.3|5
1648623330000|2022-03-30 06:55:30|7125.7|7119.7|7125.7|7119.7|7127.1|7121.1|7125.1|7119.1|5
1648623340000|2022-03-30 06:55:40|7124.8|7118.8|7125.8|7119.8|7125.8|7119.8|7124.8|7118.8|0
1648623350000|2022-03-30 06:55:50|7126.1|7120.1|7126.9|7120.9|7127.4|7121.4|7125.3|7119.3|0
1648623360000|2022-03-30 06:56:00|7126.5|7120.5|7126.9|7120.9|7126.9|7120.9|7125.9|7119.9|0
1648623370000|2022-03-30 06:56:10|7126.6|7120.6|7127.3|7121.3|7127.7|7121.7|7126.6|7120.6|10
1648623380000|2022-03-30 06:56:20|7127.1|7121.1|7127.6|7121.6|7129.1|7123.1|7126.3|7120.3|4
1648623390000|2022-03-30 06:56:30|7127.9|7121.9|7126.3|7120.3|7128.5|7122.5|7126.3|7120.3|10
1648623400000|2022-03-30 06:56:40|7126|7120|7127|7121|7127|7121|7126|7120|0
1648623410000|2022-03-30 06:56:50|7127.5|7121.5|7127.8|7121.8|7127.8|7121.8|7127.3|7121.3|0
1648623420000|2022-03-30 06:57:00|7130|7120|7127.8|7121.8|7130|7121.8|7127.5|7119.7|0
1648623430000|2022-03-30 06:57:10|7130|7120|7130|7120|7130|7120|7130|7120|0
1648623440000|2022-03-30 06:57:20|7130.2|7120.2|7130.2|7120.2|7130.2|7120.2|7130.2|7120.2|0
1648623450000|2022-03-30 06:57:30|7130.8|7120.8|7130.2|7120.2|7130.8|7120.8|7130|7120|0
1648623460000|2022-03-30 06:57:40|7130.8|7120.8|7130.2|7120.2|7130.8|7120.8|7130.2|7120.2|0
1648623470000|2022-03-30 06:57:50|7130|7120|7130.2|7120.2|7130.2|7120.2|7130|7120|0
1648623480000|2022-03-30 06:58:00|7130|7120|7127.5|7121.5|7130|7121.8|7127.5|7120|0
1648623490000|2022-03-30 06:58:10|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|0
1648623500000|2022-03-30 06:58:20|7127.5|7121.5|7127.8|7121.8|7127.8|7121.8|7127.5|7121.5|0
1648623520000|2022-03-30 06:58:40|7130|7120|7130|7120|7130|7120|7130|7120|0
1648623530000|2022-03-30 06:58:50|7128.8|7122.8|7129|7123|7129|7123|7128.5|7122.5|1
1648623550000|2022-03-30 06:59:10|7128.5|7122.5|7128.1|7122.1|7129.3|7123.3|7128.1|7122.1|1
1648623560000|2022-03-30 06:59:20|7127.6|7121.6|7127.6|7121.6|7127.6|7121.6|7127.6|7121.6|0
1648623570000|2022-03-30 06:59:30|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|0
1648623580000|2022-03-30 06:59:40|7127.6|7121.6|7127.6|7121.6|7127.6|7121.6|7127.6|7121.6|1
1648623590000|2022-03-30 06:59:50|7128.8|7122.8|7127.8|7121.8|7128.8|7122.8|7127.6|7121.6|1
1648623600000|2022-03-30 07:00:00|7127.6|7121.6|7127.1|7121.1|7127.8|7121.8|7127.1|7121.1|2
1648623610000|2022-03-30 07:00:10|7124.3|7118.3|7123.8|7117.8|7124.3|7118.3|7123.8|7117.8|3
1648623630000|2022-03-30 07:00:30|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1648623640000|2022-03-30 07:00:40|7122.6|7116.6|7121.3|7115.3|7122.6|7116.6|7121.3|7115.3|0
1648623660000|2022-03-30 07:01:00|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|0
1648623670000|2022-03-30 07:01:10|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|0
1648623700000|2022-03-30 07:01:40|7120.1|7114.1|7119.6|7113.6|7120.9|7114.9|7119.6|7113.6|0
1648623720000|2022-03-30 07:02:00|7120.4|7114.4|7119.7|7113.7|7120.4|7114.4|7119.7|7113.7|3
1648623730000|2022-03-30 07:02:10|7118.3|7112.3|7118.2|7112.2|7118.3|7112.3|7117.7|7111.7|4
1648623750000|2022-03-30 07:02:30|7118.4|7112.4|7118.1|7112.1|7118.4|7112.4|7118.1|7112.1|1
1648623760000|2022-03-30 07:02:40|7118.4|7112.4|7118.4|7112.4|7118.4|7112.4|7118.4|7112.4|0
1648623770000|2022-03-30 07:02:50|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|0
1648623780000|2022-03-30 07:03:00|7117.9|7111.9|7119.3|7113.3|7119.3|7113.3|7117.6|7111.6|8
1648623820000|2022-03-30 07:03:40|7120.1|7114.1|7124.2|7118.2|7124.2|7118.2|7120.1|7114.1|2
1648623830000|2022-03-30 07:03:50|7125.4|7119.4|7125.7|7119.7|7125.7|7119.7|7125.4|7119.4|0
1648623840000|2022-03-30 07:04:00|7127.9|7121.9|7128.8|7122.8|7128.8|7122.8|7127.6|7121.6|16
1648623860000|2022-03-30 07:04:20|7128.6|7122.6|7128.8|7122.8|7128.8|7122.8|7128.6|7122.6|0
1648623870000|2022-03-30 07:04:30|7128.6|7122.6|7127.1|7121.1|7128.6|7122.6|7126.3|7120.3|2
1648623880000|2022-03-30 07:04:40|7126.8|7120.8|7127.1|7121.1|7127.1|7121.1|7126.8|7120.8|0
1648623890000|2022-03-30 07:04:50|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1648623900000|2022-03-30 07:05:00|7127.1|7121.1|7128.6|7122.6|7128.6|7122.6|7126.8|7120.8|0
1648623910000|2022-03-30 07:05:10|7128.5|7122.5|7131.3|7125.3|7131.3|7125.3|7128.5|7122.5|1
1648623920000|2022-03-30 07:05:20|7131|7125|7130|7124|7131|7125|7130|7124|4
1648623940000|2022-03-30 07:05:40|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|0
1648623950000|2022-03-30 07:05:50|7128.8|7122.8|7129|7123|7129|7123|7128.8|7122.8|0
1648623960000|2022-03-30 07:06:00|7129.3|7123.3|7130|7124|7130|7124|7129.3|7123.3|0
1648623990000|2022-03-30 07:06:30|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|0
1648624000000|2022-03-30 07:06:40|7130|7124|7129.5|7123.5|7130|7124|7129.5|7123.5|1
1648624010000|2022-03-30 07:06:50|7129.3|7123.3|7126.4|7120.4|7129.3|7123.3|7126.4|7120.4|0
1648624020000|2022-03-30 07:07:00|7125.4|7119.4|7125.7|7119.7|7125.7|7119.7|7125.4|7119.4|1
1648624040000|2022-03-30 07:07:20|7125.9|7119.9|7125.6|7119.6|7125.9|7119.9|7125.6|7119.6|0
1648624050000|2022-03-30 07:07:30|7125.3|7119.3|7123.4|7117.4|7125.7|7119.7|7123.1|7117.1|1
1648624060000|2022-03-30 07:07:40|7122.7|7116.7|7121.9|7115.9|7122.7|7116.7|7121.7|7115.7|0
1648624080000|2022-03-30 07:08:00|7125.8|7119.8|7125.4|7119.4|7126.4|7120.4|7125.3|7119.3|2
1648624090000|2022-03-30 07:08:10|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|0
1648624100000|2022-03-30 07:08:20|7125.6|7119.6|7125.6|7119.6|7125.6|7119.6|7125.6|7119.6|0
1648624110000|2022-03-30 07:08:30|7124.9|7118.9|7124.5|7118.5|7125.4|7119.4|7124.5|7118.5|0
1648624120000|2022-03-30 07:08:40|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|0
1648624130000|2022-03-30 07:08:50|7126|7120|7126|7120|7126|7120|7126|7120|0
1648624140000|2022-03-30 07:09:00|7126.5|7120.5|7126.8|7120.8|7126.8|7120.8|7126.5|7120.5|0
1648624150000|2022-03-30 07:09:10|7127.1|7121.1|7127.6|7121.6|7127.6|7121.6|7127.1|7121.1|0
1648624160000|2022-03-30 07:09:20|7127.8|7121.8|7127.4|7121.4|7127.9|7121.9|7126.8|7120.8|0
1648624170000|2022-03-30 07:09:30|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|0
1648624180000|2022-03-30 07:09:40|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|0
1648624190000|2022-03-30 07:09:50|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|0
1648624200000|2022-03-30 07:10:00|7126.5|7120.5|7127.3|7121.3|7128.1|7122.1|7126.1|7120.1|3
1648624210000|2022-03-30 07:10:10|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|0
1648624220000|2022-03-30 07:10:20|7126.9|7120.9|7124.5|7118.5|7126.9|7120.9|7124.5|7118.5|1
1648624230000|2022-03-30 07:10:30|7125|7119|7125.3|7119.3|7125.6|7119.6|7125|7119|0
1648624240000|2022-03-30 07:10:40|7124.6|7118.6|7123.5|7117.5|7124.6|7118.6|7123.5|7117.5|1
1648624250000|2022-03-30 07:10:50|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7123.2|7117.2|0
1648624260000|2022-03-30 07:11:00|7123.8|7117.8|7124.6|7118.6|7124.6|7118.6|7123.8|7117.8|0
1648624280000|2022-03-30 07:11:20|7124.3|7118.3|7123.4|7117.4|7124.3|7118.3|7123.4|7117.4|0
1648624290000|2022-03-30 07:11:30|7123.1|7117.1|7122.6|7116.6|7123.1|7117.1|7122.6|7116.6|0
1648624320000|2022-03-30 07:12:00|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|0
1648624360000|2022-03-30 07:12:40|7125.8|7119.8|7125.5|7119.5|7125.8|7119.8|7125.5|7119.5|2
1648624380000|2022-03-30 07:13:00|7125.8|7119.8|7126|7120|7126.9|7120.9|7125.8|7119.8|0
1648624440000|2022-03-30 07:14:00|7128.1|7122.1|7128.1|7122.1|7128.3|7122.3|7127.8|7121.8|0
1648624450000|2022-03-30 07:14:10|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|0
1648624470000|2022-03-30 07:14:30|7129.6|7119.6|7129.6|7119.6|7129.6|7119.6|7129.6|7119.6|1
1648624480000|2022-03-30 07:14:40|7128.8|7118.8|7128.8|7118.8|7128.8|7118.8|7128.8|7118.8|0
1648624490000|2022-03-30 07:14:50|7126.8|7120.8|7126.3|7120.3|7126.8|7120.8|7126.3|7120.3|0
1648624500000|2022-03-30 07:15:00|7125.8|7119.8|7124.5|7118.5|7125.8|7119.8|7124.5|7118.5|1
1648624510000|2022-03-30 07:15:10|7124.8|7118.8|7123.6|7117.6|7124.8|7118.8|7123.6|7117.6|1
1648624530000|2022-03-30 07:15:30|7123.3|7117.3|7124.1|7114.1|7124.1|7117.3|7123|7114.1|0
1648624540000|2022-03-30 07:15:40|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|0
1648624550000|2022-03-30 07:15:50|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|0
1648624560000|2022-03-30 07:16:00|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.4|7115.4|0
1648624570000|2022-03-30 07:16:10|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|1
1648624580000|2022-03-30 07:16:20|7121.6|7115.6|7118.8|7112.8|7121.6|7115.6|7118.2|7112.2|2
1648624670000|2022-03-30 07:17:50|7118.6|7112.6|7117.1|7111.1|7118.6|7112.6|7117.1|7111.1|9
1648624680000|2022-03-30 07:18:00|7117.4|7111.4|7118.3|7112.3|7119.1|7113.1|7117.4|7111.4|1
1648624700000|2022-03-30 07:18:20|7118|7112|7118|7112|7118.2|7112.2|7117.2|7111.2|4
1648624710000|2022-03-30 07:18:30|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|0
1648624730000|2022-03-30 07:18:50|7118|7112|7117.5|7111.5|7118|7112|7117.5|7111.5|0
1648624740000|2022-03-30 07:19:00|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1648624760000|2022-03-30 07:19:20|||||||||2
1648624790000|2022-03-30 07:19:50|7116.7|7110.7|7114.9|7108.9|7116.7|7110.7|7114.7|7108.7|9
1648624800000|2022-03-30 07:20:00|7115.5|7109.5|7116.7|7110.7|7118.2|7112.2|7115.5|7109.5|24
1648624810000|2022-03-30 07:20:10|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|0
1648624830000|2022-03-30 07:20:30|7116.2|7110.2|7114.3|7108.3|7116.2|7110.2|7114.3|7108.3|2
1648624850000|2022-03-30 07:20:50|7115.1|7109.1|7113.4|7107.4|7115.1|7109.1|7113.4|7107.4|0
1648624860000|2022-03-30 07:21:00|7113.1|7107.1|7113.6|7107.6|7113.6|7107.6|7113.1|7107.1|0
1648624870000|2022-03-30 07:21:10|7114.2|7108.2|7114.5|7108.5|7114.5|7108.5|7114.2|7108.2|0
1648624880000|2022-03-30 07:21:20|7115|7109|7117.6|7111.6|7117.6|7111.6|7115|7109|4
1648624890000|2022-03-30 07:21:30|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|0
1648624910000|2022-03-30 07:21:50|7119|7113|7119.5|7113.5|7119.7|7113.7|7119|7113|0
1648624920000|2022-03-30 07:22:00|7119.7|7113.7|7121.4|7115.4|7121.5|7115.5|7119.7|7113.7|1
1648624940000|2022-03-30 07:22:20|7121.2|7115.2|7120.9|7114.9|7121.2|7115.2|7120.9|7114.9|0
1648624980000|2022-03-30 07:23:00|7121.1|7115.1|7121.6|7115.6|7121.6|7115.6|7121.1|7115.1|0
1648625060000|2022-03-30 07:24:20|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|0
1648625100000|2022-03-30 07:25:00|7122.3|7116.3|7124.5|7118.5|7124.5|7118.5|7122.1|7116.1|5
1648625110000|2022-03-30 07:25:10|7123.9|7117.9|7122.3|7116.3|7124.5|7118.5|7122.3|7116.3|2
1648625120000|2022-03-30 07:25:20|7122.1|7116.1|7122.6|7112.6|7122.6|7116.1|7121.6|7112.6|1
1648625140000|2022-03-30 07:25:40|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|0
1648625160000|2022-03-30 07:26:00|7119.2|7113.2|7118.8|7112.8|7119.2|7113.2|7118.8|7112.8|1
1648625180000|2022-03-30 07:26:20|7118.6|7112.6|7118.1|7112.1|7118.6|7112.6|7118.1|7112.1|0
1648625210000|2022-03-30 07:26:50|7117.8|7111.8|7116|7110|7117.8|7111.8|7116|7110|1
1648625230000|2022-03-30 07:27:10|7115.8|7109.8|7115.2|7109.2|7115.8|7109.8|7115.2|7109.2|0
1648625250000|2022-03-30 07:27:30|7115.8|7109.8|7114.9|7108.9|7115.8|7109.8|7114.9|7108.9|0
1648625260000|2022-03-30 07:27:40|7116.3|7110.3|7116.7|7110.7|7117.2|7111.2|7116.3|7110.3|1
1648625270000|2022-03-30 07:27:50|7115.8|7109.8|7115.8|7109.8|7115.8|7109.8|7115.8|7109.8|0
1648625280000|2022-03-30 07:28:00|7116.9|7110.9|7115.8|7109.8|7116.9|7110.9|7115.3|7109.3|0
1648625290000|2022-03-30 07:28:10|7115.6|7109.6|7116.1|7110.1|7116.6|7110.6|7115.6|7109.6|0
1648625300000|2022-03-30 07:28:20|7116.9|7110.9|7117.2|7111.2|7117.2|7111.2|7116.6|7110.6|0
1648625310000|2022-03-30 07:28:30|7116.6|7110.6|7116.9|7110.9|7117.4|7111.4|7116.3|7110.3|0
1648625320000|2022-03-30 07:28:40|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|3
1648625330000|2022-03-30 07:28:50|7115.5|7109.5|7117.2|7111.2|7117.4|7111.4|7115.5|7109.5|0
1648625350000|2022-03-30 07:29:10|7116.4|7110.4|7117.2|7111.2|7117.2|7111.2|7116.4|7110.4|0
1648625370000|2022-03-30 07:29:30|||||||||1
1648625380000|2022-03-30 07:29:40|7117.4|7111.4|7117.4|7111.4|7117.4|7111.4|7117.4|7111.4|0
1648625400000|2022-03-30 07:30:00|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|0
1648625410000|2022-03-30 07:30:10|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|1
1648625430000|2022-03-30 07:30:30|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|0
1648625440000|2022-03-30 07:30:40|7119.6|7113.6|7122.5|7116.5|7122.8|7116.8|7119.6|7113.6|3
1648625450000|2022-03-30 07:30:50|7122.8|7116.8|7122.8|7116.8|7123.1|7117.1|7122.5|7116.5|0
1648625460000|2022-03-30 07:31:00|7123.1|7117.1|7122.8|7116.8|7123.1|7117.1|7122.8|7116.8|0
1648625480000|2022-03-30 07:31:20|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|0
1648625490000|2022-03-30 07:31:30|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|0
1648625500000|2022-03-30 07:31:40|7124.2|7114.2|7124.1|7114.1|7124.2|7114.2|7123.9|7113.9|0
1648625510000|2022-03-30 07:31:50|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|0
1648625520000|2022-03-30 07:32:00|7124.2|7114.2|7124.2|7114.2|7124.2|7114.2|7124.2|7114.2|0
1648625530000|2022-03-30 07:32:10|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|0
1648625560000|2022-03-30 07:32:40|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|0
1648625590000|2022-03-30 07:33:10|7121.9|7115.9|7121.4|7115.4|7121.9|7115.9|7121.4|7115.4|0
1648625600000|2022-03-30 07:33:20|7120.9|7114.9|7121.2|7111.2|7121.2|7114.9|7120.6|7111.2|1
1648625610000|2022-03-30 07:33:30|7120.9|7110.9|7120.4|7110.4|7120.9|7110.9|7120.4|7110.4|0
1648625620000|2022-03-30 07:33:40|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|0
1648625630000|2022-03-30 07:33:50|7120.4|7110.4|7120.6|7110.6|7120.6|7110.6|7120.4|7110.4|1
1648625640000|2022-03-30 07:34:00|7120.4|7110.4|7120.4|7110.4|7120.6|7110.6|7120.4|7110.4|0
1648625660000|2022-03-30 07:34:20|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|0
1648625680000|2022-03-30 07:34:40|7117.3|7111.3|7120.8|7110.8|7120.8|7111.3|7117.3|7110.8|5
1648625700000|2022-03-30 07:35:00|7118.6|7112.6|7120.4|7110.4|7120.4|7112.6|7118.6|7110.4|0
1648625760000|2022-03-30 07:36:00|||||||||2
1648625780000|2022-03-30 07:36:20|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|0
1648625790000|2022-03-30 07:36:30|7117.4|7111.4|7117.2|7111.2|7117.4|7111.4|7117.2|7111.2|0
1648625810000|2022-03-30 07:36:50|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|0
1648625820000|2022-03-30 07:37:00|7116.9|7110.9|7117.1|7111.1|7117.1|7111.1|7116.9|7110.9|0
1648625860000|2022-03-30 07:37:40|7116.9|7110.9|7110.6|7104.6|7116.9|7110.9|7110.6|7103.6|0
1648625880000|2022-03-30 07:38:00|7109|7103|7109|7103|7109|7103|7109|7103|0
1648625890000|2022-03-30 07:38:10|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|1
1648626010000|2022-03-30 07:40:10|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1648626050000|2022-03-30 07:40:50|7107.5|7101.5|7107.3|7101.3|7107.5|7101.5|7107.3|7101.3|2
1648626070000|2022-03-30 07:41:10|7106.8|7100.8|7107.3|7101.3|7107.3|7101.3|7106.8|7100.8|1
1648626090000|2022-03-30 07:41:30|7107.1|7101.1|7108.3|7102.3|7108.3|7102.3|7107.1|7101.1|1
1648626130000|2022-03-30 07:42:10|7110.5|7100.5|7110.8|7100.8|7110.8|7100.8|7110.5|7100.5|0
1648626150000|2022-03-30 07:42:30|7110.7|7100.7|7110.7|7100.7|7110.7|7100.7|7110.7|7100.7|0
1648626160000|2022-03-30 07:42:40|7109|7103|7109.2|7103.2|7109.2|7103.2|7109|7103|0
1648626170000|2022-03-30 07:42:50|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|0
1648626190000|2022-03-30 07:43:10|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|1
1648626200000|2022-03-30 07:43:20|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|2
1648626210000|2022-03-30 07:43:30|7108|7102|7107.5|7101.5|7108|7102|7107.5|7101.5|0
1648626220000|2022-03-30 07:43:40|7107|7101|7106.5|7100.5|7107|7101|7106.5|7100.5|1
1648626230000|2022-03-30 07:43:50|7106.1|7100.1|7106.5|7100.5|7106.5|7100.5|7106.1|7100.1|1
1648626240000|2022-03-30 07:44:00|||||||||2
1648626280000|2022-03-30 07:44:40|7106.7|7100.7|7107|7101|7107|7101|7106.7|7100.7|0
1648626300000|2022-03-30 07:45:00|||||||||1
1648626320000|2022-03-30 07:45:20|||||||||1
1648626350000|2022-03-30 07:45:50|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|6
1648626380000|2022-03-30 07:46:20|7105.2|7099.2|7106.5|7100.5|7106.5|7100.5|7105.2|7099.2|0
1648626390000|2022-03-30 07:46:30|7105.1|7099.1|7105.1|7099.1|7105.1|7099.1|7105.1|7099.1|0
1648626410000|2022-03-30 07:46:50|7105.4|7099.4|7106.1|7100.1|7106.1|7100.1|7105.4|7099.4|0
1648626440000|2022-03-30 07:47:20|7106.3|7100.3|7106.3|7100.3|7106.3|7100.3|7106.3|7100.3|0
1648626450000|2022-03-30 07:47:30|7106|7100|7105.8|7099.8|7106|7100|7105.8|7099.8|0
1648626480000|2022-03-30 07:48:00|7106|7100|7104.4|7098.4|7106.3|7100.3|7104.4|7098.4|6
1648626490000|2022-03-30 07:48:10|7104.9|7098.9|7104.6|7098.6|7104.9|7098.9|7104.2|7098.2|2
1648626560000|2022-03-30 07:49:20|7104.4|7098.4|7104.1|7098.1|7104.4|7098.4|7104.1|7098.1|0
1648626590000|2022-03-30 07:49:50|7103.6|7097.6|7103.4|7097.4|7103.6|7097.6|7103.4|7097.4|1
1648626600000|2022-03-30 07:50:00|7102.8|7096.8|7101.7|7095.7|7102.8|7096.8|7101.7|7095.7|1
1648626620000|2022-03-30 07:50:20|7102.7|7096.7|7102.9|7096.9|7102.9|7096.9|7102.7|7096.7|0
1648626640000|2022-03-30 07:50:40|7102.4|7096.4|7101.7|7095.7|7102.4|7096.4|7101.7|7095.7|0
1648626650000|2022-03-30 07:50:50|7101.5|7095.5|7101|7095|7101.5|7095.5|7101|7095|0
1648626660000|2022-03-30 07:51:00|7104.8|7098.8|7104.8|7098.8|7104.8|7098.8|7104.8|7098.8|18
1648626770000|2022-03-30 07:52:50|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|0
1648626780000|2022-03-30 07:53:00|7105.5|7099.5|7106.9|7100.9|7106.9|7100.9|7105.5|7099.5|0
1648626790000|2022-03-30 07:53:10|7107.2|7101.2|7106.9|7100.9|7107.2|7101.2|7106.9|7100.9|0
1648626800000|2022-03-30 07:53:20|7107.2|7101.2|7106.9|7100.9|7107.2|7101.2|7106.9|7100.9|0
1648626810000|2022-03-30 07:53:30|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|0
1648626830000|2022-03-30 07:53:50|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|0
1648626840000|2022-03-30 07:54:00|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|1
1648626850000|2022-03-30 07:54:10|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|0
1648626870000|2022-03-30 07:54:30|7110.2|7104.2|7111.1|7105.1|7111.1|7105.1|7110.2|7104.2|2
1648626880000|2022-03-30 07:54:40|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|1
1648626900000|2022-03-30 07:55:00|7113.3|7107.3|7112.5|7106.5|7114.2|7108.2|7112.3|7106.3|20
1648626910000|2022-03-30 07:55:10|7112.7|7106.7|7112.5|7106.5|7112.7|7106.7|7112.5|7106.5|0
1648626930000|2022-03-30 07:55:30|7112.3|7106.3|7112.5|7106.5|7112.5|7106.5|7112.3|7106.3|0
1648626940000|2022-03-30 07:55:40|7112.9|7106.9|7112.5|7106.5|7112.9|7106.9|7112.5|7106.5|2
1648626950000|2022-03-30 07:55:50|7113.6|7107.6|7113.6|7107.6|7113.6|7107.6|7113.6|7107.6|0
1648626960000|2022-03-30 07:56:00|7113.9|7107.9|7114.6|7108.6|7114.6|7108.6|7113.9|7107.9|3
1648626970000|2022-03-30 07:56:10|7114.8|7108.8|7116.6|7110.6|7116.6|7110.6|7114.8|7108.8|13
1648626980000|2022-03-30 07:56:20|7116.1|7110.1|7114.2|7108.2|7116.1|7110.1|7114.2|7108.2|2
1648626990000|2022-03-30 07:56:30|||||||||4
1648627000000|2022-03-30 07:56:40|7113.9|7107.9|7113.2|7107.2|7113.9|7107.9|7113.2|7107.2|2
1648627010000|2022-03-30 07:56:50|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|0
1648627030000|2022-03-30 07:57:10|7112.7|7106.7|7112.7|7106.7|7114.5|7106.7|7112.7|7104.5|2
1648627040000|2022-03-30 07:57:20|7114.5|7104.5|7114.3|7104.3|7114.5|7104.5|7114.3|7104.3|0
1648627050000|2022-03-30 07:57:30|7113.2|7107.2|7114|7104|7116.3|7107.2|7113.2|7101.3|4
1648627060000|2022-03-30 07:57:40|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|0
1648627070000|2022-03-30 07:57:50|7114|7104|7111.3|7105.3|7116.3|7105.3|7111.1|7101.3|0
1648627080000|2022-03-30 07:58:00|7111.5|7105.5|7111.1|7105.1|7112.2|7106.2|7111.1|7105.1|4
1648627120000|2022-03-30 07:58:40|7111.3|7105.3|7111.3|7105.3|7112.5|7106.5|7111.3|7105.3|1
1648627140000|2022-03-30 07:59:00|7112.2|7106.2|7113.4|7107.4|7113.4|7107.4|7112.2|7106.2|2
1648627150000|2022-03-30 07:59:10|7113.8|7107.8|7113.1|7107.1|7113.8|7107.8|7113.1|7107.1|4
1648627170000|2022-03-30 07:59:30|||||||||1
1648627190000|2022-03-30 07:59:50|7114.1|7108.1|7114.1|7108.1|7114.1|7108.1|7114.1|7108.1|0
1648627200000|2022-03-30 08:00:00|7115.9|7109.9|7116.7|7110.7|7119.7|7113.7|7115.9|7109.9|21
1648627220000|2022-03-30 08:00:20|7118.9|7112.9|7119.6|7113.6|7119.6|7113.6|7118.9|7112.9|0
1648627230000|2022-03-30 08:00:30|7119.4|7113.4|7119.2|7113.2|7119.4|7113.4|7119.2|7113.2|3
1648627240000|2022-03-30 08:00:40|7116.8|7110.8|7115.2|7109.2|7116.8|7110.8|7115.2|7109.2|3
1648627250000|2022-03-30 08:00:50|7114.9|7108.9|7115.2|7109.2|7115.4|7109.4|7114.9|7108.9|1
1648627260000|2022-03-30 08:01:00|7114.7|7108.7|7119.6|7113.6|7119.6|7113.6|7114.4|7108.4|8
1648627270000|2022-03-30 08:01:10|7120.4|7114.4|7125.2|7119.2|7125.2|7119.2|7120.4|7114.4|1
1648627280000|2022-03-30 08:01:20|7126|7120|7126.5|7120.5|7126.5|7120.5|7126|7120|0
1648627290000|2022-03-30 08:01:30|7126.2|7120.2|7129.3|7123.3|7129.3|7123.3|7126.2|7120.2|17
1648627300000|2022-03-30 08:01:40|7126.5|7120.5|7124.9|7118.9|7126.5|7120.5|7124.9|7118.9|2
1648627310000|2022-03-30 08:01:50|7124.7|7118.7|7121.7|7115.7|7124.7|7118.7|7121.7|7115.7|2
1648627320000|2022-03-30 08:02:00|7123|7117|7124.5|7118.5|7124.5|7118.5|7122.2|7116.2|0
1648627330000|2022-03-30 08:02:10|7124.6|7118.6|7124.9|7118.9|7124.9|7118.9|7124.6|7118.6|0
1648627340000|2022-03-30 08:02:20|7124.6|7118.6|7123.9|7117.9|7125.6|7119.6|7123.9|7117.9|8
1648627350000|2022-03-30 08:02:30|7122.8|7116.8|7120.9|7114.9|7122.8|7116.8|7120.9|7112.7|0
1648627360000|2022-03-30 08:02:40|7122.7|7112.7|7120.9|7114.9|7122.7|7114.9|7120.5|7112.7|0
1648627370000|2022-03-30 08:02:50|7122.1|7116.1|7120.9|7114.9|7122.4|7116.4|7120.9|7114.9|6
1648627380000|2022-03-30 08:03:00|7121.1|7115.1|7117.9|7111.9|7123.5|7117.5|7117.9|7111.9|4
1648627390000|2022-03-30 08:03:10|7120.1|7110.1|7116.8|7110.8|7120.1|7112.1|7116.1|7109.9|0
1648627400000|2022-03-30 08:03:20|7118.8|7112.8|7119.5|7113.5|7119.5|7113.5|7118.8|7112.8|0
1648627410000|2022-03-30 08:03:30|7119.7|7113.7|7121|7115|7121.3|7115.3|7119.7|7113.7|10
1648627420000|2022-03-30 08:03:40|7120.8|7114.8|7121|7115|7121|7115|7120.8|7114.8|0
1648627430000|2022-03-30 08:03:50|7120.8|7114.8|7120.8|7114.8|7121|7115|7120.8|7114.8|0
1648627440000|2022-03-30 08:04:00|7119.8|7113.8|7118.3|7112.3|7119.8|7113.8|7118.3|7109.8|5
1648627450000|2022-03-30 08:04:10|7118|7112|7119.4|7109.4|7119.8|7112|7117.3|7109.4|0
1648627460000|2022-03-30 08:04:20|7117.3|7111.3|7116.9|7110.9|7117.6|7111.6|7116.9|7110.9|0
1648627490000|2022-03-30 08:04:50|7117.4|7111.4|7117.6|7111.6|7117.6|7111.6|7117.4|7111.4|0
1648627500000|2022-03-30 08:05:00|7119.1|7109.1|7116.6|7110.6|7119.4|7111.3|7116.6|7109.1|0
1648627510000|2022-03-30 08:05:10|7117.4|7107.4|7116.5|7106.5|7117.4|7109.6|7115.6|7106.5|0
1648627520000|2022-03-30 08:05:20|7114.8|7108.8|7115.3|7109.3|7115.3|7109.3|7114.8|7108.8|0
1648627550000|2022-03-30 08:05:50|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|1
1648627560000|2022-03-30 08:06:00|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|0
1648627590000|2022-03-30 08:06:30|7113.6|7107.6|7115|7109|7115|7109|7113.6|7107.6|1
1648627610000|2022-03-30 08:06:50|7113.2|7107.2|7113.2|7107.2|7113.2|7107.2|7113.2|7107.2|3
1648627620000|2022-03-30 08:07:00|7113.4|7107.4|7109.9|7103.9|7113.4|7107.4|7109.9|7103.9|1
1648627630000|2022-03-30 08:07:10|7109|7103|7109.5|7103.5|7109.5|7103.5|7109|7103|2
1648627640000|2022-03-30 08:07:20|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|0
1648627660000|2022-03-30 08:07:40|7109|7103|7109|7103|7109|7103|7109|7103|0
1648627670000|2022-03-30 08:07:50|7108.8|7102.8|7108.8|7102.8|7109|7103|7108.8|7102.8|0
1648627680000|2022-03-30 08:08:00|7108.3|7102.3|7104.3|7098.3|7108.3|7102.3|7104.3|7097.5|0
1648627690000|2022-03-30 08:08:10|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|0
1648627710000|2022-03-30 08:08:30|7106|7096|7104.2|7098.2|7106|7098.2|7104.2|7096|0
1648627720000|2022-03-30 08:08:40|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|0
1648627730000|2022-03-30 08:08:50|7104.7|7098.7|7104.2|7098.2|7104.7|7098.7|7104.2|7098.2|0
1648627740000|2022-03-30 08:09:00|7104|7098|7105.1|7099.1|7105.1|7099.1|7104|7098|2
1648627830000|2022-03-30 08:10:30|7105.4|7099.4|7108.2|7098.2|7108.2|7099.4|7105.4|7098.2|0
1648627850000|2022-03-30 08:10:50|7105.5|7095.5|7098|7092|7105.5|7095.8|7098|7092|3
1648627860000|2022-03-30 08:11:00|7097.1|7091.1|7097|7087|7097.1|7091.1|7095.5|7087|5
1648627880000|2022-03-30 08:11:20|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|1
1648627890000|2022-03-30 08:11:30|7098.2|7083.2|7094|7088|7098.2|7088|7089.6|7083.2|4
1648627900000|2022-03-30 08:11:40|7093.7|7087.7|7093.2|7087.2|7093.7|7087.7|7093.2|7087.2|0
1648627910000|2022-03-30 08:11:50|7095|7085|7094.7|7084.7|7095|7087|7093|7084.7|0
1648627920000|2022-03-30 08:12:00|7091.7|7085.7|7093.2|7087.2|7093.2|7087.2|7090|7084|6
1648627930000|2022-03-30 08:12:10|7093|7087|7091.5|7085.5|7094|7087|7091.5|7084|2
1648627940000|2022-03-30 08:12:20|7092|7086|7092|7086|7092|7086|7092|7086|0
1648627960000|2022-03-30 08:12:40|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|0
1648627970000|2022-03-30 08:12:50|7091|7085|7092|7082|7092|7085|7091|7082|2
1648627990000|2022-03-30 08:13:10|7092.3|7082.3|7089.8|7083.8|7092.3|7083.8|7089|7082|0
1648628000000|2022-03-30 08:13:20|7090.6|7084.6|7090.9|7084.9|7090.9|7084.9|7090.6|7084.6|0
1648628050000|2022-03-30 08:14:10|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|0
1648628060000|2022-03-30 08:14:20|7092.8|7086.8|7095.7|7089.7|7095.7|7089.7|7092.8|7086.8|6
1648628070000|2022-03-30 08:14:30|7096.5|7090.5|7097.7|7091.7|7097.7|7091.7|7096.5|7090.5|1
1648628130000|2022-03-30 08:15:30|7097.5|7091.5|7094.8|7088.8|7097.5|7091.5|7094.8|7088.8|3
1648628150000|2022-03-30 08:15:50|7091.8|7085.8|7091.6|7085.6|7091.8|7085.8|7091.4|7085.4|2
1648628160000|2022-03-30 08:16:00|7090.9|7084.9|7087.5|7081.5|7090.9|7084.9|7087.2|7081.2|8
1648628170000|2022-03-30 08:16:10|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|1
1648628190000|2022-03-30 08:16:30|7087.5|7081.5|7087.2|7081.2|7087.5|7081.5|7087.2|7081.2|0
1648628200000|2022-03-30 08:16:40|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|2
1648628220000|2022-03-30 08:17:00|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|0
1648628230000|2022-03-30 08:17:10|7087.5|7081.5|7087.2|7081.2|7087.5|7081.5|7087.2|7081.2|0
1648628240000|2022-03-30 08:17:20|7086.5|7080.5|7086.5|7080.5|7086.5|7080.5|7086.5|7080.5|0
1648628250000|2022-03-30 08:17:30|7088.2|7078.2|7088.2|7078.2|7088.2|7078.2|7088.2|7078.2|0
1648628260000|2022-03-30 08:17:40|7085.5|7075.5|7085.5|7075.5|7085.5|7075.5|7085.5|7075.5|0
1648628280000|2022-03-30 08:18:00|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|0
1648628310000|2022-03-30 08:18:30|7081|7075|7077.3|7071.3|7081|7075|7075.7|7069.7|7
1648628330000|2022-03-30 08:18:50|7077.6|7071.6|7078.1|7072.1|7078.1|7072.1|7077.6|7071.6|0
1648628350000|2022-03-30 08:19:10|||||||||2
1648628360000|2022-03-30 08:19:20|7077.8|7071.8|7075.3|7065.3|7077.8|7071.8|7074.1|7065.3|1
1648628370000|2022-03-30 08:19:30|7071.6|7061.6|7071.8|7061.8|7071.8|7061.8|7071.6|7061.6|2
1648628380000|2022-03-30 08:19:40|7070.1|7064.1|7074.7|7068.7|7074.7|7068.7|7070.1|7064.1|1
1648628400000|2022-03-30 08:20:00|7074.2|7068.2|7074.2|7068.2|7074.2|7068.2|7074.2|7068.2|0
1648628410000|2022-03-30 08:20:10|7072.8|7066.8|7074.5|7068.5|7074.5|7068.5|7072.8|7066.8|3
1648628420000|2022-03-30 08:20:20|7074.3|7068.3|7074.5|7068.5|7074.5|7068.5|7074|7068|0
1648628430000|2022-03-30 08:20:30|7074.9|7068.9|7074.5|7068.5|7074.9|7068.9|7074.5|7068.5|1
1648628440000|2022-03-30 08:20:40|7074.7|7068.7|7074.5|7068.5|7074.7|7068.7|7074.5|7068.5|0
1648628460000|2022-03-30 08:21:00|7074.2|7068.2|7074.4|7068.4|7074.4|7068.4|7074.2|7068.2|1
1648628470000|2022-03-30 08:21:10|7074.7|7068.7|7073.8|7067.8|7074.7|7068.7|7073.6|7067.6|0
1648628480000|2022-03-30 08:21:20|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|0
1648628510000|2022-03-30 08:21:50|7074.2|7068.2|7074|7068|7074.2|7068.2|7074|7068|0
1648628560000|2022-03-30 08:22:40|7073.5|7067.5|7073.3|7067.3|7073.5|7067.5|7073.3|7067.3|0
1648628580000|2022-03-30 08:23:00|7073|7067|7073|7067|7073|7067|7073|7067|0
1648628600000|2022-03-30 08:23:20|7073.2|7067.2|7073.5|7067.5|7073.7|7067.7|7073.2|7067.2|0
1648628610000|2022-03-30 08:23:30|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|0
1648628630000|2022-03-30 08:23:50|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1648628640000|2022-03-30 08:24:00|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|0
1648628650000|2022-03-30 08:24:10|7073|7067|7073|7067|7073|7067|7073|7067|0
1648628680000|2022-03-30 08:24:40|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|0
1648628690000|2022-03-30 08:24:50|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|1
1648628700000|2022-03-30 08:25:00|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|0
1648628710000|2022-03-30 08:25:10|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1648628720000|2022-03-30 08:25:20|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|4
1648628730000|2022-03-30 08:25:30|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|0
1648628740000|2022-03-30 08:25:40|7072.9|7066.9|7072.7|7066.7|7072.9|7066.9|7072.7|7066.7|0
1648628750000|2022-03-30 08:25:50|7072.5|7066.5|7072.5|7066.5|7072.7|7066.7|7072.5|7066.5|0
1648628760000|2022-03-30 08:26:00|7072.7|7066.7|7072.3|7066.3|7072.7|7066.7|7072.3|7066.3|1
1648628770000|2022-03-30 08:26:10|7072.5|7066.5|7071.3|7065.3|7072.5|7066.5|7070.8|7064.8|1
1648628780000|2022-03-30 08:26:20|7071.5|7065.5|7071.5|7065.5|7071.8|7065.8|7071.3|7065.3|2
1648628800000|2022-03-30 08:26:40|7071.8|7065.8|7074.2|7068.2|7074.2|7068.2|7071.8|7065.8|5
1648628810000|2022-03-30 08:26:50|7074.5|7068.5|7075.7|7069.7|7075.7|7069.7|7074.5|7068.5|0
1648628820000|2022-03-30 08:27:00|7074.2|7068.2|7074.2|7068.2|7074.5|7068.5|7074.2|7068.2|3
1648628830000|2022-03-30 08:27:10|7073|7067|7079.8|7069.8|7079.8|7069.8|7073|7067|1
1648628840000|2022-03-30 08:27:20|7077.3|7071.3|7078.5|7072.5|7078.5|7072.5|7077.3|7071.3|0
1648628850000|2022-03-30 08:27:30|7078.8|7072.8|7081.3|7075.3|7081.8|7075.8|7078.8|7072.8|3
1648628870000|2022-03-30 08:27:50|7081.9|7075.9|7083.9|7077.9|7085.3|7079.3|7081.9|7075.9|1
1648628880000|2022-03-30 08:28:00|7084.1|7078.1|7083.1|7077.1|7084.6|7078.6|7083.1|7077.1|0
1648628890000|2022-03-30 08:28:10|7083.3|7077.3|7083.1|7077.1|7083.8|7077.8|7083.1|7077.1|0
1648628900000|2022-03-30 08:28:20|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|1
1648628920000|2022-03-30 08:28:40|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|0
1648628940000|2022-03-30 08:29:00|7085.4|7079.4|7087.6|7077.6|7087.6|7079.4|7085.4|7077.6|0
1648628950000|2022-03-30 08:29:10|7086|7080|7086|7080|7086|7080|7086|7080|0
1648628980000|2022-03-30 08:29:40|7085.6|7075.6|7083.8|7077.8|7085.6|7077.8|7083.8|7075.6|2
1648628990000|2022-03-30 08:29:50|7084|7078|7085.6|7079.6|7085.6|7079.6|7083.9|7077.9|2
1648629010000|2022-03-30 08:30:10|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|0
1648629020000|2022-03-30 08:30:20|7085.6|7079.6|7087.6|7081.6|7087.6|7081.6|7085.6|7079.6|1
1648629030000|2022-03-30 08:30:30|7087.8|7081.8|7087.6|7081.6|7087.8|7081.8|7087.6|7081.6|0
1648629050000|2022-03-30 08:30:50|7087.8|7081.8|7088.1|7082.1|7088.1|7082.1|7087.8|7081.8|0
1648629060000|2022-03-30 08:31:00|7088.6|7082.6|7089.1|7083.1|7089.1|7083.1|7088.6|7082.6|0
1648629070000|2022-03-30 08:31:10|7089.4|7083.4|7087.9|7081.9|7089.4|7083.4|7087.9|7081.9|2
1648629080000|2022-03-30 08:31:20|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1648629100000|2022-03-30 08:31:40|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|0
1648629120000|2022-03-30 08:32:00|7088.4|7082.4|7086.4|7080.4|7088.4|7082.4|7086.4|7080.4|1
1648629130000|2022-03-30 08:32:10|7083.9|7077.9|7081.8|7071.8|7083.9|7077.9|7080|7071.6|0
1648629140000|2022-03-30 08:32:20|7081.6|7071.6|7081.8|7071.8|7081.8|7071.8|7081.6|7071.6|0
1648629150000|2022-03-30 08:32:30|7080|7074|7080|7074|7080|7074|7080|7074|0
1648629160000|2022-03-30 08:32:40|7080.6|7074.6|7081.1|7075.1|7081.1|7075.1|7080.6|7074.6|0
1648629170000|2022-03-30 08:32:50|7080.9|7074.9|7081.6|7075.6|7081.6|7075.6|7080.9|7074.9|1
1648629180000|2022-03-30 08:33:00|7083.3|7077.3|7084.4|7074.4|7084.4|7077.3|7082.1|7074.1|4
1648629190000|2022-03-30 08:33:10|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|1
1648629200000|2022-03-30 08:33:20|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|0
1648629230000|2022-03-30 08:33:50|7082.4|7076.4|7082.9|7076.9|7082.9|7076.9|7082.4|7076.4|0
1648629240000|2022-03-30 08:34:00|7083.1|7077.1|7080.4|7074.4|7083.6|7077.6|7080.4|7074.4|0
1648629250000|2022-03-30 08:34:10|7080.6|7074.6|7079.4|7073.4|7080.6|7074.6|7079.1|7073.1|1
1648629260000|2022-03-30 08:34:20|7079.1|7073.1|7079.6|7073.6|7079.6|7073.6|7079.1|7073.1|0
1648629270000|2022-03-30 08:34:30|7079.4|7073.4|7079.6|7073.6|7079.6|7073.6|7079.1|7073.1|0
1648629280000|2022-03-30 08:34:40|7079.4|7073.4|7081.1|7075.1|7081.1|7075.1|7079.4|7073.4|2
1648629290000|2022-03-30 08:34:50|7081.6|7075.6|7084.9|7078.9|7086.9|7080.9|7081.6|7075.6|2
1648629350000|2022-03-30 08:35:50|7083.1|7077.1|7083.4|7077.4|7083.6|7077.6|7082.4|7076.4|0
1648629360000|2022-03-30 08:36:00|7083.2|7077.2|7082.9|7076.9|7083.2|7077.2|7082.9|7076.9|0
1648629380000|2022-03-30 08:36:20|7083.6|7077.6|7086.2|7080.2|7087.2|7081.2|7083.6|7077.6|1
1648629400000|2022-03-30 08:36:40|7085.4|7079.4|7085.4|7079.4|7085.7|7079.7|7085.4|7079.4|0
1648629410000|2022-03-30 08:36:50|7084.9|7078.9|7084.9|7078.9|7085.1|7079.1|7084.9|7078.9|2
1648629420000|2022-03-30 08:37:00|7084.6|7078.6|7084.4|7078.4|7084.6|7078.6|7084.4|7078.4|0
1648629440000|2022-03-30 08:37:20|7080.4|7074.4|7080.2|7074.2|7080.4|7074.4|7080.2|7074.2|2
1648629460000|2022-03-30 08:37:40|7080.4|7074.4|7082.6|7076.6|7083.3|7077.3|7080.4|7074.4|2
1648629510000|2022-03-30 08:38:30|7082.8|7076.8|7084.3|7078.3|7084.8|7078.8|7082.8|7076.8|0
1648629520000|2022-03-30 08:38:40|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|0
1648629540000|2022-03-30 08:39:00|7084.8|7078.8|7085.8|7079.8|7085.8|7079.8|7084.8|7078.8|0
1648629550000|2022-03-30 08:39:10|7086.1|7080.1|7089.8|7083.8|7089.8|7083.8|7086.1|7080.1|1
1648629580000|2022-03-30 08:39:40|7089.6|7083.6|7088.4|7082.4|7089.6|7083.6|7088|7082|3
1648629600000|2022-03-30 08:40:00|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1648629610000|2022-03-30 08:40:10|7090.9|7080.9|7089.1|7083.1|7090.9|7083.1|7089.1|7080.9|0
1648629630000|2022-03-30 08:40:30|7090.9|7080.9|7089.1|7083.1|7090.9|7083.1|7089.1|7080.9|0
1648629650000|2022-03-30 08:40:50|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1648629660000|2022-03-30 08:41:00|7090.9|7080.9|7089.1|7083.1|7090.9|7083.1|7089.1|7080.9|0
1648629670000|2022-03-30 08:41:10|7089.3|7083.3|7089.6|7083.6|7090.1|7084.1|7089.3|7083.3|0
1648629680000|2022-03-30 08:41:20|7089.3|7083.3|7089.1|7083.1|7089.3|7083.3|7089.1|7083.1|0
1648629700000|2022-03-30 08:41:40|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|0
1648629720000|2022-03-30 08:42:00|7088.8|7082.8|7088.8|7082.8|7090.6|7082.8|7088.6|7080.6|0
1648629730000|2022-03-30 08:42:10|7090.6|7080.6|7088.8|7082.8|7090.6|7083.1|7088.8|7080.6|0
1648629760000|2022-03-30 08:42:40|7089.1|7083.1|7089.3|7083.3|7089.3|7083.3|7088.8|7082.8|0
1648629770000|2022-03-30 08:42:50|7089.5|7083.5|7088.6|7082.6|7089.8|7083.8|7088.6|7082.6|1
1648629780000|2022-03-30 08:43:00|7088.2|7082.2|7088.4|7082.4|7088.4|7082.4|7086.6|7080.6|4
1648629790000|2022-03-30 08:43:10|7087.4|7081.4|7086.9|7080.9|7087.4|7081.4|7086.9|7080.9|1
1648629830000|2022-03-30 08:43:50|7083.7|7077.7|7084.3|7078.3|7084.8|7078.8|7083.7|7077.7|3
1648629850000|2022-03-30 08:44:10|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|0
1648629860000|2022-03-30 08:44:20|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1648629890000|2022-03-30 08:44:50|7085.6|7079.6|7086.8|7080.8|7086.8|7080.8|7085.6|7079.6|0
1648629900000|2022-03-30 08:45:00|7087.9|7081.9|7090.3|7084.3|7091.3|7085.3|7087.9|7081.9|0
1648629910000|2022-03-30 08:45:10|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|0
1648629920000|2022-03-30 08:45:20|7089.9|7083.9|7088.9|7082.9|7089.9|7083.9|7088.9|7082.9|0
1648629930000|2022-03-30 08:45:30|7088.2|7082.2|7084.3|7078.3|7088.2|7082.2|7084.3|7078.3|0
1648629950000|2022-03-30 08:45:50|7084.1|7078.1|7081.4|7075.4|7084.1|7078.1|7081.4|7075.4|0
1648630020000|2022-03-30 08:47:00|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|0
1648630030000|2022-03-30 08:47:10|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|0
1648630040000|2022-03-30 08:47:20|7082.2|7076.2|7081.7|7075.7|7082.2|7076.2|7081.7|7075.7|0
1648630080000|2022-03-30 08:48:00|7082.2|7076.2|7081.4|7075.4|7082.4|7076.4|7081.4|7075.4|0
1648630090000|2022-03-30 08:48:10|7081.7|7075.7|7081.7|7075.7|7081.7|7075.7|7081.7|7075.7|0
1648630100000|2022-03-30 08:48:20|7086.3|7076.3|7086.3|7076.3|7086.3|7076.3|7086.3|7076.3|1
1648630130000|2022-03-30 08:48:50|7085.9|7075.9|7085.7|7075.7|7085.9|7075.9|7085.7|7075.7|0
1648630160000|2022-03-30 08:49:20|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.7|7075.7|0
1648630170000|2022-03-30 08:49:30|7085.7|7075.7|7085.4|7075.4|7085.7|7076.9|7082.9|7075.4|0
1648630190000|2022-03-30 08:49:50|7085.2|7075.2|7085.9|7075.9|7085.9|7075.9|7085.2|7075.2|0
1648630200000|2022-03-30 08:50:00|7086.1|7076.1|7086.6|7076.6|7086.6|7078.8|7084.8|7076.1|0
1648630210000|2022-03-30 08:50:10|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|0
1648630250000|2022-03-30 08:50:50|7086.3|7076.3|7086.6|7076.6|7086.6|7076.6|7086.3|7076.3|0
1648630260000|2022-03-30 08:51:00|7084.8|7078.8|7085.3|7079.3|7086.6|7079.3|7084.8|7076.6|1
1648630270000|2022-03-30 08:51:10|7085.8|7079.8|7085.8|7079.8|7086|7080|7085.8|7079.8|0
1648630280000|2022-03-30 08:51:20|7085.6|7079.6|7085|7079|7085.6|7079.6|7085|7079|0
1648630290000|2022-03-30 08:51:30|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|0
1648630310000|2022-03-30 08:51:50|7084.3|7078.3|7083.8|7077.8|7084.3|7078.3|7083.8|7077.8|0
1648630320000|2022-03-30 08:52:00|7083.1|7077.1|7083.9|7077.9|7084.6|7078.6|7083.1|7077.1|2
1648630330000|2022-03-30 08:52:10|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1648630340000|2022-03-30 08:52:20|7083.2|7077.2|7082.6|7076.6|7083.2|7077.2|7082.6|7076.6|0
1648630350000|2022-03-30 08:52:30|7082.8|7076.8|7083.1|7077.1|7083.8|7077.8|7082.8|7076.8|1
1648630360000|2022-03-30 08:52:40|7083.8|7077.8|7084.1|7078.1|7084.3|7078.3|7083.8|7077.8|1
1648630380000|2022-03-30 08:53:00|7084.7|7078.7|7085.9|7079.9|7085.9|7079.9|7084.7|7078.7|0
1648630400000|2022-03-30 08:53:20|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|0
1648630410000|2022-03-30 08:53:30|7086.1|7080.1|7086.6|7080.6|7086.6|7080.6|7086.1|7080.1|0
1648630420000|2022-03-30 08:53:40|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1648630440000|2022-03-30 08:54:00|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|2
1648630470000|2022-03-30 08:54:30|7090.4|7084.4|7090.6|7084.6|7090.6|7084.6|7090.4|7084.4|0
1648630510000|2022-03-30 08:55:10|||||||||1
1648630520000|2022-03-30 08:55:20|7090.9|7084.9|7092.4|7086.4|7092.4|7086.4|7090.9|7084.9|1
1648630530000|2022-03-30 08:55:30|7092.9|7086.9|7092.9|7086.9|7092.9|7086.9|7092.9|7086.9|0
1648630540000|2022-03-30 08:55:40|7094.4|7088.4|7092.9|7086.9|7094.4|7088.4|7092.9|7086.9|0
1648630550000|2022-03-30 08:55:50|7092.6|7086.6|7090.9|7084.9|7092.6|7086.6|7090.4|7084.4|2
1648630560000|2022-03-30 08:56:00|7091.9|7085.9|7092.6|7086.6|7092.6|7086.6|7091.9|7085.9|1
1648630570000|2022-03-30 08:56:10|7092.1|7086.1|7089.1|7083.1|7092.1|7086.1|7089.1|7083.1|0
1648630580000|2022-03-30 08:56:20|7088.9|7082.9|7088.6|7082.6|7088.9|7082.9|7088.6|7082.6|0
1648630590000|2022-03-30 08:56:30|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1648630610000|2022-03-30 08:56:50|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|0
1648630620000|2022-03-30 08:57:00|7089.4|7083.4|7089.1|7083.1|7089.6|7083.6|7089.1|7083.1|0
1648630650000|2022-03-30 08:57:30|7088.1|7082.1|7090.4|7084.4|7090.4|7084.4|7088.1|7082.1|1
1648630660000|2022-03-30 08:57:40|7090.6|7084.6|7089.9|7083.9|7090.6|7084.6|7089.4|7083.4|0
1648630680000|2022-03-30 08:58:00|7089.6|7083.6|7089.4|7083.4|7089.6|7083.6|7089.4|7083.4|0
1648630720000|2022-03-30 08:58:40|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1648630740000|2022-03-30 08:59:00|7092.1|7086.1|7091.6|7085.6|7093.9|7087.9|7091.6|7085.6|1
1648630760000|2022-03-30 08:59:20|7092.4|7086.4|7093.8|7087.8|7093.8|7087.8|7092.2|7086.2|2
1648630770000|2022-03-30 08:59:30|7094|7088|7095|7089|7095|7089|7093.9|7087.9|2
1648630780000|2022-03-30 08:59:40|7094.5|7088.5|7095.5|7089.5|7095.5|7089.5|7094.5|7088.5|0
1648630790000|2022-03-30 08:59:50|7095.2|7089.2|7095.5|7089.5|7095.5|7089.5|7095|7089|1
1648630800000|2022-03-30 09:00:00|7095|7089|7096|7090|7096|7090|7094.5|7088.5|0
1648630810000|2022-03-30 09:00:10|7096.5|7090.5|7098.1|7092.1|7098.1|7092.1|7096.5|7090.5|2
1648630820000|2022-03-30 09:00:20|7098.3|7092.3|7099|7093|7099|7093|7098.3|7092.3|0
1648630840000|2022-03-30 09:00:40|7100|7094|7099|7093|7100|7094|7099|7093|1
1648630870000|2022-03-30 09:01:10|7101.5|7095.5|7100|7094|7102.5|7096.5|7100|7094|7
1648630880000|2022-03-30 09:01:20|7099.5|7093.5|7099.5|7093.5|7099.5|7093.5|7099.5|7093.5|0
1648630890000|2022-03-30 09:01:30|7099|7093|7098.3|7092.3|7099|7093|7098.3|7092.3|2
1648630900000|2022-03-30 09:01:40|7098.8|7092.8|7098.3|7092.3|7098.8|7092.8|7098.3|7092.3|0
1648630920000|2022-03-30 09:02:00|7098.6|7092.6|7100|7094|7100|7094|7098.6|7092.6|0
1648630930000|2022-03-30 09:02:10|7100.2|7094.2|7104.5|7098.5|7104.5|7098.5|7100.2|7094.2|1
1648630940000|2022-03-30 09:02:20|7103|7097|7101.5|7095.5|7103|7097|7101.5|7095.5|0
1648630950000|2022-03-30 09:02:30|7102|7096|7102|7096|7102.5|7096.5|7102|7096|0
1648630960000|2022-03-30 09:02:40|7101.8|7095.8|7102.3|7096.3|7102.3|7096.3|7101.5|7095.5|0
1648630970000|2022-03-30 09:02:50|7105|7099|7105.3|7099.3|7105.5|7099.5|7105|7099|1
1648630980000|2022-03-30 09:03:00|7105|7099|7105|7099|7105|7099|7105|7099|0
1648631000000|2022-03-30 09:03:20|7105.2|7099.2|7106|7100|7106|7100|7105.2|7099.2|0
1648631010000|2022-03-30 09:03:30|7108.5|7102.5|7109|7103|7109|7103|7108.5|7102.5|2
1648631020000|2022-03-30 09:03:40|7108.8|7102.8|7106.8|7100.8|7108.8|7102.8|7106.7|7100.7|1
1648631030000|2022-03-30 09:03:50|7106.5|7100.5|7105.5|7099.5|7106.5|7100.5|7105.5|7099.5|0
1648631040000|2022-03-30 09:04:00|7106.5|7100.5|7106|7100|7107.5|7101.5|7106|7100|0
1648631050000|2022-03-30 09:04:10|7105.5|7099.5|7104|7098|7105.5|7099.5|7104|7098|0
1648631080000|2022-03-30 09:04:40|7104.3|7098.3|7104.5|7098.5|7104.5|7098.5|7104.3|7098.3|0
1648631090000|2022-03-30 09:04:50|7106|7100|7103|7097|7106|7100|7103|7097|1
1648631100000|2022-03-30 09:05:00|7103.7|7097.7|7104|7098|7104|7098|7102.5|7096.5|0
1648631110000|2022-03-30 09:05:10|7103.5|7097.5|7104.5|7098.5|7106.5|7098.5|7103|7096.5|1
1648631160000|2022-03-30 09:06:00|7106.7|7096.7|7106.2|7100.2|7106.7|7100.2|7105.4|7096.7|0
1648631170000|2022-03-30 09:06:10|7108.3|7102.3|7108.5|7102.5|7108.5|7102.5|7108|7102|3
1648631180000|2022-03-30 09:06:20|7109|7103|7110|7104|7110|7104|7109|7103|0
1648631200000|2022-03-30 09:06:40|7110.5|7104.5|7111.5|7105.5|7111.5|7105.5|7110.5|7104.5|0
1648631210000|2022-03-30 09:06:50|7112|7106|7112|7106|7112|7106|7112|7106|0
1648631220000|2022-03-30 09:07:00|7112.2|7106.2|7112.7|7106.7|7112.7|7106.7|7112.2|7106.2|0
1648631230000|2022-03-30 09:07:10|7114.7|7108.7|7116|7110|7116|7110|7114.7|7108.7|0
1648631240000|2022-03-30 09:07:20|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|0
1648631260000|2022-03-30 09:07:40|7117.7|7111.7|7119.7|7113.7|7119.7|7113.7|7117.5|7111.5|4
1648631270000|2022-03-30 09:07:50|7120.2|7114.2|7115.3|7109.3|7120.2|7114.2|7115.3|7109.3|1
1648631280000|2022-03-30 09:08:00|7115|7109|7113|7107|7115|7109|7113|7107|1
1648631290000|2022-03-30 09:08:10|7112.5|7106.5|7113.5|7107.5|7113.5|7107.5|7112.5|7106.5|1
1648631300000|2022-03-30 09:08:20|7113.9|7107.9|7114.5|7108.5|7114.5|7108.5|7113.9|7107.9|0
1648631310000|2022-03-30 09:08:30|7114.8|7108.8|7115|7109|7115|7109|7114|7108|0
1648631320000|2022-03-30 09:08:40|7115.2|7109.2|7117|7111|7117|7111|7115.2|7109.2|0
1648631330000|2022-03-30 09:08:50|7116.4|7110.4|7116|7110|7116.4|7110.4|7116|7110|1
1648631340000|2022-03-30 09:09:00|7115.5|7109.5|7113.8|7107.8|7118|7109.5|7113.8|7107.8|3
1648631350000|2022-03-30 09:09:10|7113.3|7107.3|7110.8|7104.8|7113.3|7107.3|7110.8|7104.8|1
1648631360000|2022-03-30 09:09:20|7111.2|7105.2|7110|7104|7111.5|7105.5|7110|7104|1
1648631370000|2022-03-30 09:09:30|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|0
1648631380000|2022-03-30 09:09:40|7110|7104|7110|7104|7110|7104|7110|7104|0
1648631390000|2022-03-30 09:09:50|7110.3|7104.3|7110.5|7104.5|7110.5|7104.5|7110.3|7104.3|0
1648631400000|2022-03-30 09:10:00|7109|7103|7116|7106|7116|7106|7109|7103|8
1648631410000|2022-03-30 09:10:10|7113.8|7107.8|7116|7106|7116|7107.8|7113.8|7105.8|0
1648631430000|2022-03-30 09:10:30|7116.3|7106.3|7116.3|7106.3|7116.3|7106.3|7116.3|7106.3|0
1648631450000|2022-03-30 09:10:50|7113.5|7107.5|7113.8|7107.8|7116|7107.8|7113.5|7106|0
1648631460000|2022-03-30 09:11:00|7116|7106|7114.5|7108.5|7116|7108.7|7114.5|7106|0
1648631480000|2022-03-30 09:11:20|7114.7|7108.7|7115.7|7109.7|7115.7|7109.7|7114.7|7108.7|0
1648631490000|2022-03-30 09:11:30|7115.1|7109.1|7114|7108|7115.1|7109.1|7114|7108|1
1648631500000|2022-03-30 09:11:40|7114.3|7108.3|7114.5|7108.5|7114.5|7108.5|7114.3|7108.3|0
1648631520000|2022-03-30 09:12:00|7116.4|7110.4|7118.5|7112.5|7118.5|7112.5|7116.4|7110.4|2
1648631530000|2022-03-30 09:12:10|7120.5|7114.5|7118.3|7112.3|7122.3|7114.5|7118.3|7111.7|1
1648631540000|2022-03-30 09:12:20|7117.8|7111.8|7117.7|7111.7|7117.8|7111.8|7117|7111|0
1648631550000|2022-03-30 09:12:30|7118|7112|7117.5|7111.5|7118.7|7112.7|7117|7111|0
1648631560000|2022-03-30 09:12:40|7122.5|7116.5|7125.6|7119.6|7125.8|7119.8|7122.3|7116.3|10
1648631570000|2022-03-30 09:12:50|7125.3|7119.3|7123.6|7117.6|7125.3|7119.3|7123.6|7117.6|3
1648631580000|2022-03-30 09:13:00|7123.3|7117.3|7124.3|7118.3|7124.3|7118.3|7123.3|7117.3|0
1648631590000|2022-03-30 09:13:10|7125|7119|7123.3|7117.3|7125.1|7119.1|7123.3|7117.3|1
1648631600000|2022-03-30 09:13:20|7123.1|7117.1|7122.5|7116.5|7123.1|7117.1|7122.5|7116.5|0
1648631610000|2022-03-30 09:13:30|7123.1|7113.1|7121.3|7115.3|7123.1|7115.3|7121.3|7113.1|1
1648631650000|2022-03-30 09:14:10|7119.8|7113.8|7117.3|7111.3|7119.8|7113.8|7117.3|7111.3|1
1648631660000|2022-03-30 09:14:20|7118.8|7112.8|7117.5|7111.5|7118.8|7112.8|7117|7111|1
1648631670000|2022-03-30 09:14:30|7116.5|7110.5|7117.5|7111.5|7117.5|7111.5|7116.5|7110.5|0
1648631680000|2022-03-30 09:14:40|7117.8|7111.8|7118|7112|7118|7112|7117.8|7111.8|0
1648631690000|2022-03-30 09:14:50|7118.3|7112.3|7116.8|7110.8|7118.8|7112.8|7116.8|7110.8|1
1648631700000|2022-03-30 09:15:00|7116.3|7110.3|7115.3|7109.3|7116.3|7110.3|7115.3|7109.3|0
1648631710000|2022-03-30 09:15:10|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|0
1648631730000|2022-03-30 09:15:30|7114.5|7108.5|7115|7109|7115|7109|7114.5|7108.5|0
1648631760000|2022-03-30 09:16:00|7118|7112|7118|7112|7118|7112|7117.8|7111.8|2
1648631770000|2022-03-30 09:16:10|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|1
1648631780000|2022-03-30 09:16:20|7119.8|7113.8|7116.5|7110.5|7119.8|7113.8|7116.3|7110.3|1
1648631790000|2022-03-30 09:16:30|7116.3|7110.3|7114.8|7108.8|7116.3|7110.3|7114.8|7108.8|0
1648631820000|2022-03-30 09:17:00|7115.3|7109.3|7115.3|7109.3|7115.3|7109.3|7115.3|7109.3|0
1648631830000|2022-03-30 09:17:10|7114|7108|7111.8|7105.8|7114|7108|7111.8|7105.8|2
1648631840000|2022-03-30 09:17:20|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|0
1648631860000|2022-03-30 09:17:40|7111.8|7105.8|7115|7109|7115.3|7109.3|7111.8|7105.8|2
1648631870000|2022-03-30 09:17:50|7115.3|7109.3|7117.5|7111.5|7117.5|7111.5|7115.3|7109.3|0
1648631880000|2022-03-30 09:18:00|7117.8|7111.8|7120|7114|7120.8|7114.8|7117.8|7111.8|1
1648631890000|2022-03-30 09:18:10|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|0
1648631900000|2022-03-30 09:18:20|7120|7114|7119|7113|7120.3|7114.3|7119|7113|0
1648631910000|2022-03-30 09:18:30|7120.8|7114.8|7120.5|7114.5|7120.8|7114.8|7120.5|7114.5|1
1648631920000|2022-03-30 09:18:40|7120.3|7114.3|7120.8|7114.8|7120.8|7114.8|7120.3|7114.3|0
1648631940000|2022-03-30 09:19:00|7121|7115|7121.8|7115.8|7121.8|7115.8|7121|7115|0
1648631960000|2022-03-30 09:19:20|7121.5|7115.5|7120.5|7114.5|7121.5|7115.5|7119.5|7113.5|1
1648632010000|2022-03-30 09:20:10|7119.4|7113.4|7118|7112|7119.4|7113.4|7118|7112|1
1648632020000|2022-03-30 09:20:20|7118.3|7112.3|7118|7112|7118.3|7112.3|7118|7112|0
1648632030000|2022-03-30 09:20:30|7118.3|7112.3|7118.8|7112.8|7119|7113|7118|7112|0
1648632040000|2022-03-30 09:20:40|7118.5|7112.5|7119|7113|7119|7113|7118.5|7112.5|0
1648632120000|2022-03-30 09:22:00|7119.5|7113.5|7115.3|7109.3|7119.8|7113.8|7115.3|7109.3|2
1648632130000|2022-03-30 09:22:10|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|0
1648632140000|2022-03-30 09:22:20|7115|7109|7115|7109|7115|7109|7115|7109|0
1648632180000|2022-03-30 09:23:00|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|0
1648632220000|2022-03-30 09:23:40|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|1
1648632230000|2022-03-30 09:23:50|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|0
1648632240000|2022-03-30 09:24:00|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|0
1648632260000|2022-03-30 09:24:20|7118.3|7112.3|7121|7115|7121|7115|7118.3|7112.3|2
1648632270000|2022-03-30 09:24:30|7120.7|7114.7|7118.2|7112.2|7120.7|7114.7|7118.2|7112.2|1
1648632280000|2022-03-30 09:24:40|7117.7|7111.7|7115.3|7109.3|7117.7|7111.7|7115|7109|1
1648632290000|2022-03-30 09:24:50|7115|7109|7113.8|7107.8|7115|7109|7113.8|7107.8|0
1648632310000|2022-03-30 09:25:10|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|0
1648632320000|2022-03-30 09:25:20|7116.8|7106.8|7116.8|7106.8|7116.8|7106.8|7116.8|7106.8|0
1648632330000|2022-03-30 09:25:30|7117.1|7107.1|7117.1|7107.1|7117.1|7107.1|7117.1|7107.1|0
1648632350000|2022-03-30 09:25:50|7116.2|7110.2|7117|7111|7118|7111|7116.2|7108|1
1648632360000|2022-03-30 09:26:00|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|0
1648632370000|2022-03-30 09:26:10|7118.2|7112.2|7118.7|7112.7|7118.7|7112.7|7118.2|7112.2|0
1648632380000|2022-03-30 09:26:20|7120.2|7110.2|7120.2|7110.2|7120.2|7110.2|7120.2|7110.2|0
1648632420000|2022-03-30 09:27:00|7120.5|7110.5|7120.5|7110.5|7120.5|7113.8|7119.8|7110.5|1
1648632440000|2022-03-30 09:27:20|7118|7112|7115.8|7109.8|7118.5|7112|7115.8|7108.2|0
1648632470000|2022-03-30 09:27:50|7116.5|7110.5|7116.7|7110.7|7116.7|7110.7|7116.5|7110.5|0
1648632480000|2022-03-30 09:28:00|7119.2|7113.2|7119.2|7113.2|7119.5|7113.5|7119|7113|4
1648632490000|2022-03-30 09:28:10|7119|7113|7118.5|7112.5|7119|7113|7118.5|7112.5|0
1648632510000|2022-03-30 09:28:30|7118.8|7108.8|7118.8|7108.8|7118.8|7108.8|7118.8|7108.8|0
1648632520000|2022-03-30 09:28:40|7118.5|7108.5|7118.5|7108.5|7118.5|7111.6|7117.6|7108.5|1
1648632530000|2022-03-30 09:28:50|7116.3|7110.3|7116|7110|7116.3|7110.3|7116|7110|0
1648632540000|2022-03-30 09:29:00|7115.8|7109.8|7116.8|7106.8|7118.2|7110|7115.8|7106.8|0
1648632550000|2022-03-30 09:29:10|7114.3|7108.3|7112|7106|7114.3|7108.3|7112|7106|0
1648632560000|2022-03-30 09:29:20|7113|7103|7113.2|7103.2|7113.2|7103.2|7113|7103|0
1648632570000|2022-03-30 09:29:30|7113|7103|7113|7103|7113|7103|7113|7103|1
1648632580000|2022-03-30 09:29:40|7112.8|7102.8|7111.8|7101.8|7112.8|7104.6|7110.6|7101.8|0
1648632590000|2022-03-30 09:29:50|7108.4|7102.4|7111.8|7101.8|7111.8|7104|7108.4|7101.8|1
1648632600000|2022-03-30 09:30:00|7110|7104|7110|7104|7110|7104|7110|7104|0
1648632610000|2022-03-30 09:30:10|7109.8|7103.8|7108.8|7102.8|7109.8|7103.8|7108.8|7102.8|0
1648632620000|2022-03-30 09:30:20|7110|7104|7108.8|7102.8|7110|7104|7108.8|7102.8|1
1648632660000|2022-03-30 09:31:00|7109.3|7103.3|7109.6|7103.6|7109.6|7103.6|7109.3|7103.3|0
1648632690000|2022-03-30 09:31:30|7110.1|7104.1|7112.1|7106.1|7112.8|7106.8|7110.1|7104.1|1
1648632710000|2022-03-30 09:31:50|7111.6|7105.6|7112.1|7106.1|7112.1|7106.1|7111.6|7105.6|0
1648632720000|2022-03-30 09:32:00|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|0
1648632740000|2022-03-30 09:32:20|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|0
1648632750000|2022-03-30 09:32:30|7111.9|7105.9|7112.6|7106.6|7112.6|7106.6|7111.9|7105.9|7
1648632760000|2022-03-30 09:32:40|7112.1|7106.1|7112.1|7106.1|7112.1|7106.1|7112.1|7106.1|0
1648632780000|2022-03-30 09:33:00|7111.6|7105.6|7113.1|7107.1|7113.1|7107.1|7111.6|7105.6|0
1648632820000|2022-03-30 09:33:40|7113.3|7107.3|7116.8|7110.8|7117.5|7111.5|7113.3|7107.3|2
1648632830000|2022-03-30 09:33:50|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117|7111|0
1648632840000|2022-03-30 09:34:00|7117.7|7111.7|7117.3|7111.3|7117.7|7111.7|7117.3|7111.3|0
1648632850000|2022-03-30 09:34:10|7117.1|7111.1|7117.3|7111.3|7117.3|7111.3|7117.1|7111.1|0
1648632860000|2022-03-30 09:34:20|7116.8|7110.8|7116.8|7110.8|7116.8|7110.8|7116.8|7110.8|0
1648632870000|2022-03-30 09:34:30|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|0
1648632880000|2022-03-30 09:34:40|7117.1|7111.1|7119.3|7113.3|7119.3|7113.3|7117|7111|0
1648632890000|2022-03-30 09:34:50|7119.1|7113.1|7118|7112|7119.1|7113.1|7117.8|7111.8|0
1648632900000|2022-03-30 09:35:00|7117.5|7111.5|7118|7112|7118|7112|7117.5|7111.5|0
1648632910000|2022-03-30 09:35:10|7117.5|7111.5|7116.8|7110.8|7118|7112|7116.8|7110.8|0
1648632920000|2022-03-30 09:35:20|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|0
1648632930000|2022-03-30 09:35:30|7117.3|7111.3|7117.1|7111.1|7117.3|7111.3|7116.8|7110.8|0
1648632940000|2022-03-30 09:35:40|7117|7111|7117.3|7111.3|7117.3|7111.3|7116.8|7110.8|0
1648632950000|2022-03-30 09:35:50|7117.1|7111.1|7117.3|7111.3|7117.3|7111.3|7116.8|7110.8|0
1648632960000|2022-03-30 09:36:00|7116.8|7110.8|7115.8|7109.8|7116.8|7110.8|7115.8|7109.8|0
1648632970000|2022-03-30 09:36:10|7116.3|7110.3|7115.3|7109.3|7116.3|7110.3|7115.3|7109.3|0
1648632980000|2022-03-30 09:36:20|7114.8|7108.8|7114.1|7108.1|7115|7109|7114.1|7108.1|0
1648632990000|2022-03-30 09:36:30|7116.4|7110.4|7115.6|7109.6|7116.4|7110.4|7115.6|7109.6|2
1648633000000|2022-03-30 09:36:40|7115.3|7109.3|7115.3|7109.3|7115.6|7109.6|7115.3|7109.3|0
1648633010000|2022-03-30 09:36:50|7115.1|7109.1|7112.1|7106.1|7115.1|7109.1|7111.1|7105.1|0
1648633030000|2022-03-30 09:37:10|7111.9|7105.9|7108.8|7102.8|7112.1|7106.1|7108.8|7102.8|0
1648633040000|2022-03-30 09:37:20|7108.3|7102.3|7108.8|7102.8|7108.8|7102.8|7108.3|7102.3|0
1648633050000|2022-03-30 09:37:30|7109.1|7103.1|7109.1|7103.1|7109.1|7103.1|7109.1|7103.1|0
1648633060000|2022-03-30 09:37:40|7109.3|7103.3|7107.8|7101.8|7109.8|7103.8|7107.8|7101.8|0
1648633070000|2022-03-30 09:37:50|7107.4|7101.4|7107.1|7101.1|7107.4|7101.4|7107.1|7101.1|1
1648633090000|2022-03-30 09:38:10|7107.6|7101.6|7108.3|7102.3|7108.3|7102.3|7107.6|7101.6|0
1648633100000|2022-03-30 09:38:20|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|0
1648633140000|2022-03-30 09:39:00|7108.8|7102.8|7110.6|7104.6|7110.6|7104.6|7108.8|7102.8|2
1648633150000|2022-03-30 09:39:10|7110.8|7104.8|7112.3|7106.3|7112.6|7106.6|7110.8|7104.8|0
1648633160000|2022-03-30 09:39:20|7111.8|7105.8|7112.3|7106.3|7112.3|7106.3|7111.8|7105.8|0
1648633170000|2022-03-30 09:39:30|7111.8|7105.8|7111.8|7105.8|7111.8|7105.8|7111.6|7105.6|0
1648633190000|2022-03-30 09:39:50|7112.5|7106.5|7111.8|7105.8|7112.5|7106.5|7111.8|7105.8|1
1648633200000|2022-03-30 09:40:00|7112.5|7106.5|7111.5|7105.5|7112.5|7106.5|7111.5|7105.5|1
1648633210000|2022-03-30 09:40:10|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|0
1648633220000|2022-03-30 09:40:20|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|0
1648633250000|2022-03-30 09:40:50|7111.3|7105.3|7111.1|7105.1|7111.3|7105.3|7111.1|7105.1|0
1648633280000|2022-03-30 09:41:20|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|0
1648633290000|2022-03-30 09:41:30|7110.7|7104.7|7109.8|7103.8|7110.7|7104.7|7109.8|7103.8|1
1648633300000|2022-03-30 09:41:40|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|0
1648633330000|2022-03-30 09:42:10|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|0
1648633380000|2022-03-30 09:43:00|7108.5|7102.5|7109.5|7103.5|7109.5|7103.5|7108.5|7102.5|0
1648633400000|2022-03-30 09:43:20|7108.8|7102.8|7105|7099|7108.8|7102.8|7104.5|7098.5|2
1648633420000|2022-03-30 09:43:40|7105.3|7099.3|7105.3|7099.3|7105.3|7099.3|7105.3|7099.3|0
1648633440000|2022-03-30 09:44:00|7104.8|7098.8|7104.6|7098.6|7105|7099|7104.6|7098.6|1
1648633450000|2022-03-30 09:44:10|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|0
1648633460000|2022-03-30 09:44:20|7102.3|7096.3|7101.3|7095.3|7102.3|7096.3|7101.3|7095.3|0
1648633470000|2022-03-30 09:44:30|7103|7097|7103|7097|7103|7097|7103|7097|2
1648633480000|2022-03-30 09:44:40|7103.3|7097.3|7103.3|7097.3|7103.3|7097.3|7103.3|7097.3|0
1648633500000|2022-03-30 09:45:00|7103|7097|7106.7|7100.7|7106.7|7100.7|7103|7097|1
1648633520000|2022-03-30 09:45:20|7108.5|7098.5|7105.8|7099.8|7108.5|7099.8|7105.8|7098.5|0
1648633540000|2022-03-30 09:45:40|7106|7100|7106.7|7100.7|7106.7|7100.7|7106|7100|0
1648633590000|2022-03-30 09:46:30|7106.3|7100.3|7105.8|7099.8|7106.3|7100.3|7105.8|7099.8|0
1648633600000|2022-03-30 09:46:40|7106.5|7096.5|7106.5|7096.5|7106.8|7096.8|7106.5|7096.5|0
1648633620000|2022-03-30 09:47:00|7105|7099|7105|7099|7105|7099|7105|7099|0
1648633630000|2022-03-30 09:47:10|7107|7097|7106.5|7096.5|7107|7098.3|7104.3|7096.5|0
1648633640000|2022-03-30 09:47:20|7106.8|7096.8|7106.8|7096.8|7106.8|7099.3|7105|7096.8|0
1648633660000|2022-03-30 09:47:40|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|0
1648633680000|2022-03-30 09:48:00|7105.9|7095.9|7105.3|7099.3|7105.9|7099.3|7105.3|7095.9|0
1648633700000|2022-03-30 09:48:20|7105.9|7099.9|7106.8|7100.8|7106.8|7100.8|7105.9|7099.9|0
1648633730000|2022-03-30 09:48:50|7108.1|7102.1|7108.9|7102.9|7108.9|7102.9|7108.1|7102.1|1
1648633740000|2022-03-30 09:49:00|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|0
1648633750000|2022-03-30 09:49:10|7109.4|7103.4|7110.8|7104.8|7110.8|7104.8|7109.4|7103.4|0
1648633770000|2022-03-30 09:49:30|7110.5|7104.5|7111.2|7105.2|7111.5|7105.5|7110.5|7104.5|0
1648633780000|2022-03-30 09:49:40|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|0
1648633790000|2022-03-30 09:49:50|7111|7105|7111.2|7105.2|7111.2|7105.2|7111|7105|0
1648633810000|2022-03-30 09:50:10|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|0
1648633840000|2022-03-30 09:50:40|7110|7104|7110|7104|7110|7104|7110|7104|0
1648633890000|2022-03-30 09:51:30|7110.8|7104.8|7108.6|7102.6|7110.8|7104.8|7108.6|7102.6|1
1648633900000|2022-03-30 09:51:40|7108.8|7102.8|7106.7|7100.7|7108.8|7102.8|7106.7|7100.7|0
1648633910000|2022-03-30 09:51:50|7107|7101|7107|7101|7107|7101|7107|7101|0
1648633920000|2022-03-30 09:52:00|7107.5|7101.5|7107.7|7101.7|7107.7|7101.7|7107.5|7101.5|0
1648633930000|2022-03-30 09:52:10|7108|7102|7108|7102|7108|7102|7108|7102|0
1648633950000|2022-03-30 09:52:30|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|0
1648633960000|2022-03-30 09:52:40|7107.6|7101.6|7107.9|7101.9|7107.9|7101.9|7107.6|7101.6|0
1648634000000|2022-03-30 09:53:20|7102.7|7096.7|7102.3|7096.3|7102.7|7096.7|7102.3|7096.3|1
1648634020000|2022-03-30 09:53:40|7099.8|7093.8|7099.5|7093.5|7099.8|7093.8|7099.2|7093.2|0
1648634040000|2022-03-30 09:54:00|7097.7|7091.7|7096|7090|7097.7|7091.7|7096|7090|0
1648634050000|2022-03-30 09:54:10|7096.2|7090.2|7096.5|7090.5|7096.5|7090.5|7096.2|7090.2|0
1648634090000|2022-03-30 09:54:50|7095.8|7089.8|7095|7089|7095.8|7089.8|7095|7089|0
1648634130000|2022-03-30 09:55:30|7094|7088|7096.7|7086.7|7096.7|7088.3|7094|7086.7|2
1648634140000|2022-03-30 09:55:40|7100.1|7094.1|7100.9|7094.9|7101.1|7095.1|7100.1|7094.1|2
1648634150000|2022-03-30 09:55:50|7101.1|7095.1|7100.5|7094.5|7101.1|7095.1|7100.5|7094.5|0
1648634160000|2022-03-30 09:56:00|7100.2|7094.2|7102.5|7096.5|7102.5|7096.5|7100.2|7094.2|0
1648634180000|2022-03-30 09:56:20|7102.7|7096.7|7103|7097|7103|7097|7102.7|7096.7|0
1648634190000|2022-03-30 09:56:30|7103.5|7097.5|7103.5|7097.5|7103.5|7097.5|7103.5|7097.5|0
1648634200000|2022-03-30 09:56:40|7106|7096|7103.1|7097.1|7106|7097.3|7103.1|7096|0
1648634210000|2022-03-30 09:56:50|7102.8|7096.8|7100.2|7094.2|7102.8|7096.8|7100.2|7094.2|1
1648634230000|2022-03-30 09:57:10|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|0
1648634240000|2022-03-30 09:57:20|7101|7095|7100.2|7094.2|7101|7095|7100.2|7094.2|0
1648634250000|2022-03-30 09:57:30|7100|7094|7100|7094|7100|7094|7100|7094|0
1648634280000|2022-03-30 09:58:00|7101.7|7095.7|7102.2|7096.2|7102.2|7096.2|7101.7|7095.7|0
1648634300000|2022-03-30 09:58:20|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|0
1648634310000|2022-03-30 09:58:30|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|0
1648634330000|2022-03-30 09:58:50|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|0
1648634350000|2022-03-30 09:59:10|7100.9|7094.9|7102.2|7096.2|7102.2|7096.2|7100.9|7094.9|0
1648634360000|2022-03-30 09:59:20|7100.9|7094.9|7101.4|7095.4|7101.4|7095.4|7100.9|7094.9|1
1648634370000|2022-03-30 09:59:30|7101.7|7095.7|7101.2|7095.2|7101.7|7095.7|7101.2|7095.2|0
1648634400000|2022-03-30 10:00:00|7101.4|7095.4|7108.1|7102.1|7110.5|7104.5|7101.4|7095.4|2
1648634410000|2022-03-30 10:00:10|7108.3|7102.3|7108.5|7102.5|7109.3|7103.3|7107.5|7101.5|0
1648634420000|2022-03-30 10:00:20|7111.7|7105.7|7111.9|7105.9|7111.9|7105.9|7109|7103|4
1648634430000|2022-03-30 10:00:30|7112.2|7106.2|7110.9|7104.9|7112.2|7106.2|7110.9|7104.9|1
1648634440000|2022-03-30 10:00:40|7110.7|7104.7|7110.7|7104.7|7112.7|7106.7|7110.4|7104.4|8
1648634450000|2022-03-30 10:00:50|7110.4|7104.4|7109|7103|7110.4|7104.4|7108.7|7102.7|1
1648634460000|2022-03-30 10:01:00|7109.7|7103.7|7109.9|7103.9|7109.9|7103.9|7109.7|7103.7|0
1648634470000|2022-03-30 10:01:10|7111.7|7105.7|7111.2|7105.2|7111.7|7105.7|7111.2|7105.2|0
1648634480000|2022-03-30 10:01:20|7111|7105|7109.4|7103.4|7111.2|7105.2|7109.4|7103.4|0
1648634490000|2022-03-30 10:01:30|7109.2|7103.2|7112.9|7106.9|7112.9|7106.9|7109.2|7103.2|3
1648634510000|2022-03-30 10:01:50|7113.2|7107.2|7113.2|7107.2|7113.2|7107.2|7112.7|7106.7|0
1648634530000|2022-03-30 10:02:10|7114|7108|7112.7|7106.7|7114.2|7108.2|7112.7|7106.7|5
1648634540000|2022-03-30 10:02:20|7112.4|7106.4|7112.7|7106.7|7112.9|7106.9|7112.4|7106.4|5
1648634550000|2022-03-30 10:02:30|7112.9|7106.9|7113.9|7107.9|7113.9|7107.9|7112.9|7106.9|0
1648634560000|2022-03-30 10:02:40|7114.1|7108.1|7114.3|7108.3|7114.5|7108.5|7114.1|7108.1|0
1648634570000|2022-03-30 10:02:50|7114|7108|7114|7108|7114|7108|7114|7108|0
1648634610000|2022-03-30 10:03:30|7114.3|7108.3|7114.7|7108.7|7115.2|7109.2|7114.3|7108.3|1
1648634620000|2022-03-30 10:03:40|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|0
1648634640000|2022-03-30 10:04:00|7114.2|7108.2|7114.2|7108.2|7114.4|7108.4|7114.2|7108.2|1
1648634650000|2022-03-30 10:04:10|7113.9|7107.9|7114.4|7108.4|7114.4|7108.4|7113.9|7107.9|1
1648634660000|2022-03-30 10:04:20|7114.7|7108.7|7112.7|7106.7|7114.7|7108.7|7112.7|7106.7|1
1648634670000|2022-03-30 10:04:30|7111.9|7105.9|7111.1|7105.1|7111.9|7105.9|7111.1|7105.1|1
1648634680000|2022-03-30 10:04:40|7110.9|7104.9|7109.9|7103.9|7111.1|7105.1|7109.9|7103.9|1
1648634690000|2022-03-30 10:04:50|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|0
1648634700000|2022-03-30 10:05:00|7109.9|7103.9|7109.2|7103.2|7109.9|7103.9|7109|7103|0
1648634710000|2022-03-30 10:05:10|7108.4|7102.4|7107.7|7101.7|7108.4|7102.4|7107.7|7101.7|0
1648634720000|2022-03-30 10:05:20|7107.2|7101.2|7107.4|7101.4|7107.4|7101.4|7105.9|7099.9|0
1648634730000|2022-03-30 10:05:30|7106.4|7100.4|7107.4|7101.4|7107.4|7101.4|7106.4|7100.4|0
1648634740000|2022-03-30 10:05:40|7107.7|7101.7|7108.6|7102.6|7108.6|7102.6|7107.7|7101.7|0
1648634750000|2022-03-30 10:05:50|7108.8|7102.8|7107.4|7101.4|7109.1|7103.1|7107.4|7101.4|1
1648634760000|2022-03-30 10:06:00|7106.9|7100.9|7107.2|7101.2|7108.7|7102.7|7106.7|7100.7|0
1648634770000|2022-03-30 10:06:10|7106.2|7100.2|7105.7|7099.7|7106.2|7100.2|7105.7|7099.7|0
1648634790000|2022-03-30 10:06:30|7106.7|7100.7|7106.9|7100.9|7106.9|7100.9|7106.7|7100.7|0
1648634800000|2022-03-30 10:06:40|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|0
1648634810000|2022-03-30 10:06:50|7106.2|7100.2|7103.7|7097.7|7106.2|7100.2|7103.7|7097.7|1
1648634820000|2022-03-30 10:07:00|7103.4|7097.4|7107.9|7101.9|7107.9|7101.9|7103.4|7097.4|1
1648634830000|2022-03-30 10:07:10|7107.7|7101.7|7108.6|7102.6|7108.6|7102.6|7107.7|7101.7|0
1648634840000|2022-03-30 10:07:20|7108.4|7102.4|7107.1|7101.1|7108.4|7102.4|7106.9|7100.9|0
1648634850000|2022-03-30 10:07:30|7107.6|7101.6|7107.2|7101.2|7107.9|7101.9|7107.2|7101.2|0
1648634860000|2022-03-30 10:07:40|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|0
1648634870000|2022-03-30 10:07:50|7107.9|7101.9|7109.4|7103.4|7110.4|7104.4|7107.2|7101.2|0
1648634880000|2022-03-30 10:08:00|7109.7|7103.7|7109.9|7103.9|7110.4|7104.4|7109.4|7103.4|0
1648634890000|2022-03-30 10:08:10|7109.7|7103.7|7109.6|7103.6|7109.7|7103.7|7109.6|7103.6|0
1648634900000|2022-03-30 10:08:20|7109.9|7103.9|7103.9|7097.9|7110.4|7104.4|7103.7|7097.7|7
1648634910000|2022-03-30 10:08:30|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|0
1648634930000|2022-03-30 10:08:50|7101.5|7095.5|7099.9|7089.9|7101.5|7095.5|7098.6|7089.9|1
1648634940000|2022-03-30 10:09:00|7099.6|7089.6|7096.5|7090.5|7099.6|7091.1|7096.5|7089.6|0
1648634950000|2022-03-30 10:09:10|7096.2|7090.2|7099.7|7093.7|7099.9|7093.9|7096.2|7090.2|0
1648634970000|2022-03-30 10:09:30|7099.4|7093.4|7099.4|7093.4|7099.9|7093.9|7099.4|7093.4|0
1648635010000|2022-03-30 10:10:10|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|0
1648635020000|2022-03-30 10:10:20|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|0
1648635030000|2022-03-30 10:10:30|7098.4|7092.4|7097.8|7091.8|7098.4|7092.4|7097.8|7091.8|1
1648635040000|2022-03-30 10:10:40|7097.2|7091.2|7093.1|7087.1|7097.2|7091.2|7092.9|7086.9|1
1648635060000|2022-03-30 10:11:00|7092.9|7086.9|7092.7|7086.7|7092.9|7086.9|7092.7|7086.7|0
1648635070000|2022-03-30 10:11:10|7095.2|7089.2|7094.5|7088.5|7095.2|7089.2|7094.5|7088.5|2
1648635080000|2022-03-30 10:11:20|7094.3|7088.3|7094|7088|7094.3|7088.3|7094|7088|0
1648635090000|2022-03-30 10:11:30|7093.7|7087.7|7093.7|7087.7|7093.7|7087.7|7093.7|7087.7|0
1648635100000|2022-03-30 10:11:40|7094|7088|7094|7088|7094|7088|7094|7088|0
1648635120000|2022-03-30 10:12:00|7093.7|7087.7|7093.4|7087.4|7093.7|7087.7|7093.4|7087.4|0
1648635160000|2022-03-30 10:12:40|7093.6|7087.6|7094.6|7088.6|7094.6|7088.6|7093.6|7087.6|0
1648635170000|2022-03-30 10:12:50|7094.9|7088.9|7097.7|7091.7|7097.7|7091.7|7094.9|7088.9|1
1648635180000|2022-03-30 10:13:00|7097.5|7091.5|7097.7|7091.7|7097.7|7091.7|7097|7091|0
1648635190000|2022-03-30 10:13:10|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|0
1648635200000|2022-03-30 10:13:20|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1648635240000|2022-03-30 10:14:00|7097.1|7091.1|7100.2|7094.2|7100.3|7094.3|7097.1|7091.1|0
1648635250000|2022-03-30 10:14:10|7099.2|7093.2|7099.2|7093.2|7099.7|7093.7|7099.2|7093.2|1
1648635260000|2022-03-30 10:14:20|7099.7|7093.7|7101.4|7095.4|7102.6|7096.6|7099.2|7093.2|5
1648635280000|2022-03-30 10:14:40|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|0
1648635300000|2022-03-30 10:15:00|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|1
1648635310000|2022-03-30 10:15:10|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|0
1648635330000|2022-03-30 10:15:30|7102.7|7096.7|7102.9|7096.9|7104.1|7098.1|7102.7|7096.7|0
1648635370000|2022-03-30 10:16:10|7101.8|7095.8|7094.4|7088.4|7101.8|7095.8|7094.2|7088.2|7
1648635380000|2022-03-30 10:16:20|7094.7|7088.7|7096.7|7090.7|7097.2|7091.2|7094.7|7088.7|0
1648635400000|2022-03-30 10:16:40|7096.9|7090.9|7099.7|7093.7|7099.7|7093.7|7096.9|7090.9|2
1648635420000|2022-03-30 10:17:00|7099.9|7093.9|7099.7|7093.7|7100.2|7094.2|7099.7|7093.7|7
1648635490000|2022-03-30 10:18:10|7099.2|7093.2|7099.7|7093.7|7099.7|7093.7|7099.2|7093.2|0
1648635500000|2022-03-30 10:18:20|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|0
1648635510000|2022-03-30 10:18:30|7097.2|7091.2|7097.7|7091.7|7097.9|7091.9|7097.2|7091.2|2
1648635520000|2022-03-30 10:18:40|7097.9|7091.9|7097.7|7091.7|7097.9|7091.9|7097.7|7091.7|0
1648635530000|2022-03-30 10:18:50|7093.5|7087.5|7090.5|7084.5|7093.5|7087.5|7090.5|7084.5|16
1648635540000|2022-03-30 10:19:00|7090.2|7084.2|7093.2|7087.2|7093.2|7087.2|7090.2|7084.2|4
1648635560000|2022-03-30 10:19:20|7092.9|7086.9|7092.2|7086.2|7092.9|7086.9|7092.2|7086.2|0
1648635590000|2022-03-30 10:19:50|7094|7084|7092.2|7086.2|7094|7086.2|7092.2|7084|0
1648635600000|2022-03-30 10:20:00|7094|7084|7094|7084|7094|7084|7094|7084|0
1648635610000|2022-03-30 10:20:10|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|0
1648635760000|2022-03-30 10:22:40|7090.2|7084.2|7086.8|7080.8|7090.2|7084.2|7086.8|7080.8|18
1648635770000|2022-03-30 10:22:50|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|0
1648635780000|2022-03-30 10:23:00|7083.3|7077.3|7083.5|7077.5|7083.5|7077.5|7083|7077|0
1648635790000|2022-03-30 10:23:10|7083.8|7077.8|7086|7080|7086|7080|7083.8|7077.8|4
1648635800000|2022-03-30 10:23:20|7085|7079|7085.8|7079.8|7086.5|7080.5|7085|7079|4
1648635810000|2022-03-30 10:23:30|7086|7080|7085.8|7079.8|7086|7080|7085.8|7079.8|0
1648635840000|2022-03-30 10:24:00|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|0
1648635860000|2022-03-30 10:24:20|7085|7079|7084.8|7078.8|7085|7079|7084.8|7078.8|0
1648635870000|2022-03-30 10:24:30|7085.3|7079.3|7084.3|7078.3|7085.3|7079.3|7083.8|7077.8|0
1648635900000|2022-03-30 10:25:00|7087|7081|7087|7081|7087|7081|7087|7081|2
1648635910000|2022-03-30 10:25:10|7085.8|7079.8|7087.2|7081.2|7087.2|7081.2|7085.8|7079.8|0
1648635920000|2022-03-30 10:25:20|7087|7081|7087|7081|7087|7081|7087|7081|0
1648635930000|2022-03-30 10:25:30|7086.8|7080.8|7087.3|7081.3|7087.3|7081.3|7086.8|7080.8|1
1648635960000|2022-03-30 10:26:00|7087.1|7081.1|7087.3|7081.3|7087.3|7081.3|7086.8|7080.8|0
1648635980000|2022-03-30 10:26:20|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|0
1648635990000|2022-03-30 10:26:30|7087|7081|7087.5|7081.5|7087.5|7081.5|7087|7081|0
1648636000000|2022-03-30 10:26:40|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|0
1648636010000|2022-03-30 10:26:50|7087|7081|7087|7081|7087|7081|7087|7081|0
1648636020000|2022-03-30 10:27:00|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|0
1648636030000|2022-03-30 10:27:10|7087|7081|7087.2|7081.2|7087.2|7081.2|7087|7081|0
1648636070000|2022-03-30 10:27:50|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1648636080000|2022-03-30 10:28:00|7087.7|7081.7|7084.5|7078.5|7087.7|7081.7|7083.7|7077.7|4
1648636090000|2022-03-30 10:28:10|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|0
1648636140000|2022-03-30 10:29:00|7085.3|7079.3|7085.8|7079.8|7086|7080|7085.3|7079.3|0
1648636160000|2022-03-30 10:29:20|7085.5|7079.5|7085.2|7079.2|7086.4|7080.4|7085.2|7079.2|1
1648636190000|2022-03-30 10:29:50|7083.8|7077.8|7083|7077|7083.8|7077.8|7083|7077|1
1648636200000|2022-03-30 10:30:00|7083.8|7077.8|7083.8|7077.8|7083.8|7077.8|7083.8|7077.8|0
1648636220000|2022-03-30 10:30:20|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|0
1648636250000|2022-03-30 10:30:50|7083|7077|7073.4|7067.4|7083|7077|7065.8|7059.8|86
1648636270000|2022-03-30 10:31:10|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|1
1648636280000|2022-03-30 10:31:20|7074.5|7068.5|7076.2|7070.2|7076.7|7070.7|7074.5|7068.5|0
1648636300000|2022-03-30 10:31:40|7076|7070|7074.7|7068.7|7076|7070|7073.1|7067.1|0
1648636310000|2022-03-30 10:31:50|7074.4|7068.4|7074.7|7068.7|7074.7|7068.7|7074.4|7068.4|0
1648636340000|2022-03-30 10:32:20|7075.5|7069.5|7075.9|7069.9|7075.9|7069.9|7075.5|7069.5|0
1648636350000|2022-03-30 10:32:30|7076.2|7070.2|7075.7|7069.7|7076.2|7070.2|7075.7|7069.7|1
1648636360000|2022-03-30 10:32:40|7075.5|7069.5|7076.2|7070.2|7076.2|7070.2|7075.5|7069.5|0
1648636370000|2022-03-30 10:32:50|7077.3|7071.3|7077.5|7071.5|7077.5|7071.5|7077.3|7071.3|0
1648636380000|2022-03-30 10:33:00|7078.5|7072.5|7078.5|7072.5|7080.2|7074.2|7078.5|7072.5|1
1648636390000|2022-03-30 10:33:10|7078.2|7072.2|7078.4|7072.4|7078.4|7072.4|7078.2|7072.2|0
1648636420000|2022-03-30 10:33:40|7078.2|7072.2|7077.9|7071.9|7078.2|7072.2|7077.9|7071.9|0
1648636430000|2022-03-30 10:33:50|7077.4|7071.4|7074|7068|7077.4|7071.4|7074|7068|1
1648636460000|2022-03-30 10:34:20|7074.4|7068.4|7076.5|7070.5|7076.5|7070.5|7074.4|7068.4|1
1648636550000|2022-03-30 10:35:50|7076.7|7070.7|7078.5|7072.5|7078.5|7072.5|7076.7|7070.7|1
1648636580000|2022-03-30 10:36:20|7079.7|7073.7|7079.9|7073.9|7079.9|7073.9|7079.7|7073.7|0
1648636590000|2022-03-30 10:36:30|7080.1|7074.1|7083.1|7077.1|7083.1|7077.1|7080.1|7074.1|0
1648636600000|2022-03-30 10:36:40|7082.9|7076.9|7090.6|7084.6|7090.6|7084.6|7082.9|7076.9|4
1648636610000|2022-03-30 10:36:50|7091.1|7085.1|7092.4|7086.4|7092.4|7086.4|7091.1|7085.1|0
1648636620000|2022-03-30 10:37:00|7092.6|7086.6|7091.9|7085.9|7093.6|7086.9|7091.9|7083.6|1
1648636640000|2022-03-30 10:37:20|7093.6|7083.6|7091.9|7085.9|7093.6|7085.9|7091.9|7083.6|0
1648636650000|2022-03-30 10:37:30|7093.6|7083.6|7092.1|7086.1|7093.6|7086.1|7091.9|7083.6|0
1648636660000|2022-03-30 10:37:40|7092.3|7086.3|7092.6|7086.6|7092.6|7086.6|7092.3|7086.3|0
1648636670000|2022-03-30 10:37:50|7092.5|7086.5|7091.6|7085.6|7092.5|7086.5|7091.6|7085.6|1
1648636680000|2022-03-30 10:38:00|7091.1|7085.1|7090.4|7084.4|7091.1|7085.1|7090.4|7084.4|4
1648636720000|2022-03-30 10:38:40|7092.2|7082.2|7088.7|7082.7|7092.2|7083.9|7088.7|7082.2|0
1648636730000|2022-03-30 10:38:50|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7087.9|7081.9|0
1648636740000|2022-03-30 10:39:00|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|0
1648636750000|2022-03-30 10:39:10|7088.7|7082.7|7088.9|7082.9|7088.9|7082.9|7088.4|7082.4|0
1648636780000|2022-03-30 10:39:40|7089.5|7083.5|7090.1|7084.1|7090.1|7084.1|7089.5|7083.5|1
1648636790000|2022-03-30 10:39:50|7090.4|7084.4|7091.4|7085.4|7092.1|7086.1|7090.4|7084.4|0
1648636800000|2022-03-30 10:40:00|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|0
1648636820000|2022-03-30 10:40:20|7091.4|7085.4|7092.4|7086.4|7092.4|7086.4|7090|7084|0
1648636830000|2022-03-30 10:40:30|7092.1|7086.1|7091.9|7085.9|7092.1|7086.1|7091.9|7085.9|0
1648636840000|2022-03-30 10:40:40|7090|7084|7090|7084|7090|7084|7090|7084|0
1648636850000|2022-03-30 10:40:50|7091.9|7085.9|7092.9|7086.9|7092.9|7086.9|7091.9|7085.9|0
1648636860000|2022-03-30 10:41:00|7092.6|7086.6|7093.6|7087.6|7093.6|7087.6|7092.6|7086.6|0
1648636880000|2022-03-30 10:41:20|7093.8|7087.8|7094.1|7088.1|7094.1|7088.1|7093.8|7087.8|0
1648636890000|2022-03-30 10:41:30|7094.6|7088.6|7097.1|7091.1|7097.8|7091.8|7094.6|7088.6|4
1648636900000|2022-03-30 10:41:40|7096.9|7090.9|7096.6|7090.6|7097.6|7091.6|7096.6|7090.6|0
1648636920000|2022-03-30 10:42:00|7094.9|7088.9|7094.3|7088.3|7095.4|7089.4|7094.3|7088.3|11
1648636930000|2022-03-30 10:42:10|7095.6|7089.6|7095.9|7089.9|7095.9|7089.9|7095.6|7089.6|0
1648636940000|2022-03-30 10:42:20|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|0
1648636950000|2022-03-30 10:42:30|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1648636990000|2022-03-30 10:43:10|7096.1|7090.1|7093.9|7087.9|7096.1|7090.1|7093.9|7087.9|1
1648637000000|2022-03-30 10:43:20|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|0
1648637010000|2022-03-30 10:43:30|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1648637020000|2022-03-30 10:43:40|7095.6|7089.6|7095.1|7089.1|7095.6|7089.6|7095.1|7089.1|4
1648637040000|2022-03-30 10:44:00|7096|7090|7095.3|7089.3|7096|7090|7095.3|7089.3|1
1648637050000|2022-03-30 10:44:10|7095.8|7089.8|7094.5|7088.5|7095.8|7089.8|7094.5|7088.5|0
1648637060000|2022-03-30 10:44:20|7095.5|7089.5|7096.6|7090.6|7096.9|7090.9|7095.5|7089.5|1
1648637070000|2022-03-30 10:44:30|7096.8|7090.8|7098.3|7092.3|7098.3|7092.3|7096.8|7090.8|0
1648637080000|2022-03-30 10:44:40|7098|7092|7098|7092|7098|7092|7098|7092|0
1648637090000|2022-03-30 10:44:50|7100.6|7094.6|7101.1|7095.1|7101.6|7095.6|7099.9|7093.9|0
1648637100000|2022-03-30 10:45:00|7101.3|7095.3|7101.1|7095.1|7101.3|7095.3|7101.1|7095.1|0
1648637120000|2022-03-30 10:45:20|7100.9|7094.9|7101.1|7095.1|7101.1|7095.1|7100.9|7094.9|0
1648637130000|2022-03-30 10:45:30|7101.3|7095.3|7099.9|7093.9|7101.8|7095.8|7099.9|7093.9|4
1648637210000|2022-03-30 10:46:50|7100.1|7094.1|7100.6|7094.6|7100.6|7094.6|7099.9|7093.9|0
1648637220000|2022-03-30 10:47:00|7100.4|7094.4|7101.8|7095.8|7101.8|7095.8|7100.4|7094.4|0
1648637230000|2022-03-30 10:47:10|7102.1|7096.1|7101.1|7095.1|7102.1|7096.1|7101.1|7095.1|0
1648637240000|2022-03-30 10:47:20|7100.9|7094.9|7101.1|7095.1|7101.1|7095.1|7100.6|7094.6|0
1648637250000|2022-03-30 10:47:30|7100.9|7094.9|7100.9|7094.9|7101.3|7095.3|7100.9|7094.9|0
1648637260000|2022-03-30 10:47:40|7100.6|7094.6|7102.1|7096.1|7102.3|7096.3|7100.6|7094.6|2
1648637270000|2022-03-30 10:47:50|7102.6|7096.6|7104.3|7098.3|7104.3|7098.3|7102.3|7096.3|0
1648637280000|2022-03-30 10:48:00|7104.1|7098.1|7104.3|7098.3|7104.3|7098.3|7104.1|7098.1|0
1648637290000|2022-03-30 10:48:10|7104.6|7098.6|7102.6|7096.6|7104.6|7098.6|7102.6|7096.6|1
1648637330000|2022-03-30 10:48:50|7102.8|7096.8|7102.6|7096.6|7103.3|7097.3|7102.6|7096.6|2
1648637350000|2022-03-30 10:49:10|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|2
1648637360000|2022-03-30 10:49:20|7102.8|7096.8|7103.6|7097.6|7103.8|7097.8|7102.6|7096.6|4
1648637370000|2022-03-30 10:49:30|7103.3|7097.3|7104.1|7098.1|7104.1|7098.1|7103.3|7097.3|0
1648637380000|2022-03-30 10:49:40|7104.6|7098.6|7104.6|7098.6|7105.1|7099.1|7104.6|7098.6|0
1648637390000|2022-03-30 10:49:50|7104.3|7098.3|7104.8|7098.8|7104.8|7098.8|7104.3|7098.3|0
1648637430000|2022-03-30 10:50:30|7105.3|7099.3|7107.6|7101.6|7107.6|7101.6|7105.3|7099.3|1
1648637440000|2022-03-30 10:50:40|7108.3|7102.3|7107.1|7101.1|7109|7103|7106.8|7100.8|1
1648637450000|2022-03-30 10:50:50|7105.8|7099.8|7102.8|7096.8|7106|7100|7102.8|7096.8|2
1648637460000|2022-03-30 10:51:00|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|0
1648637480000|2022-03-30 10:51:20|7102.1|7096.1|7101.8|7095.8|7102.1|7096.1|7101.8|7095.8|0
1648637490000|2022-03-30 10:51:30|7101.6|7095.6|7101.6|7095.6|7101.6|7095.6|7101.6|7095.6|0
1648637500000|2022-03-30 10:51:40|7101.8|7095.8|7102.1|7096.1|7102.1|7096.1|7101.8|7095.8|0
1648637510000|2022-03-30 10:51:50|7102.7|7096.7|7101.8|7095.8|7103.5|7097.5|7101.3|7095.3|1
1648637520000|2022-03-30 10:52:00|7102.1|7096.1|7101.6|7095.6|7102.1|7096.1|7101.6|7095.6|0
1648637530000|2022-03-30 10:52:10|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|0
1648637560000|2022-03-30 10:52:40|7101.6|7095.6|7102.6|7096.6|7102.6|7096.6|7101.6|7095.6|1
1648637570000|2022-03-30 10:52:50|7102.3|7096.3|7101.6|7095.6|7102.3|7096.3|7101.6|7095.6|0
1648637580000|2022-03-30 10:53:00|7102|7096|7103.3|7097.3|7103.3|7097.3|7102|7096|0
1648637590000|2022-03-30 10:53:10|7103.7|7097.7|7104.3|7098.3|7104.3|7098.3|7103.7|7097.7|0
1648637600000|2022-03-30 10:53:20|7103.7|7097.7|7101.3|7095.3|7103.7|7097.7|7101.3|7095.3|1
1648637630000|2022-03-30 10:53:50|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|0
1648637640000|2022-03-30 10:54:00|7101.8|7095.8|7101.3|7095.3|7102.3|7096.3|7101.3|7095.3|0
1648637680000|2022-03-30 10:54:40|7101.5|7095.5|7102.3|7096.3|7102.3|7096.3|7101.5|7095.5|0
1648637690000|2022-03-30 10:54:50|7102.5|7096.5|7104|7098|7104|7098|7102.5|7096.5|0
1648637710000|2022-03-30 10:55:10|7104.3|7098.3|7105.3|7099.3|7105.3|7099.3|7104.3|7098.3|2
1648637730000|2022-03-30 10:55:30|7105.5|7099.5|7104.3|7098.3|7105.5|7099.5|7102.8|7096.8|2
1648637740000|2022-03-30 10:55:40|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|0
1648637750000|2022-03-30 10:55:50|7102.8|7096.8|7102.8|7096.8|7102.8|7096.8|7102.8|7096.8|0
1648637760000|2022-03-30 10:56:00|7103|7097|7103.5|7097.5|7103.5|7097.5|7103|7097|0
1648637800000|2022-03-30 10:56:40|7105|7099|7106|7100|7106|7100|7105|7099|0
1648637850000|2022-03-30 10:57:30|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|2
1648637880000|2022-03-30 10:58:00|7104.3|7098.3|7104.5|7098.5|7104.5|7098.5|7104|7098|0
1648637900000|2022-03-30 10:58:20|7105|7099|7105|7099|7105|7099|7105|7099|0
1648637920000|2022-03-30 10:58:40|7105.5|7099.5|7104.5|7098.5|7107.2|7101.2|7104.5|7098.5|2
1648637930000|2022-03-30 10:58:50|7104.8|7098.8|7104.5|7098.5|7104.8|7098.8|7104.5|7098.5|0
1648637940000|2022-03-30 10:59:00|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|0
1648637960000|2022-03-30 10:59:20|7104.5|7098.5|7105|7099|7105|7099|7104.5|7098.5|0
1648638000000|2022-03-30 11:00:00|7106|7100|7112.5|7106.5|7113|7107|7106|7100|6
1648638010000|2022-03-30 11:00:10|7113|7107|7109.5|7103.5|7113|7107|7109.5|7103.5|3
1648638020000|2022-03-30 11:00:20|7109.8|7103.8|7111.5|7105.5|7111.5|7105.5|7109.8|7103.8|0
1648638030000|2022-03-30 11:00:30|7111|7105|7110.8|7104.8|7111|7105|7110.7|7104.7|0
1648638040000|2022-03-30 11:00:40|7111.2|7105.2|7107|7101|7111.5|7105.5|7106.8|7100.8|1
1648638050000|2022-03-30 11:00:50|7107.7|7101.7|7109|7103|7109|7103|7107.7|7101.7|0
1648638060000|2022-03-30 11:01:00|7109.5|7103.5|7107.3|7101.3|7110|7104|7107.3|7101.3|1
1648638070000|2022-03-30 11:01:10|7107|7101|7105|7099|7107|7101|7105|7099|0
1648638080000|2022-03-30 11:01:20|7104.5|7098.5|7105.5|7099.5|7105.5|7099.5|7104.5|7098.5|0
1648638090000|2022-03-30 11:01:30|7105.8|7099.8|7106.5|7100.5|7106.5|7100.5|7105.8|7099.8|0
1648638100000|2022-03-30 11:01:40|7106|7100|7105.8|7099.8|7106|7100|7105.8|7099.8|0
1648638110000|2022-03-30 11:01:50|7105.2|7099.2|7105|7099|7105.2|7099.2|7105|7099|0
1648638120000|2022-03-30 11:02:00|7104.5|7098.5|7104.3|7098.3|7105.4|7099.4|7104.3|7098.3|1
1648638130000|2022-03-30 11:02:10|7104.5|7098.5|7102.4|7096.4|7105|7099|7101.9|7095.9|3
1648638150000|2022-03-30 11:02:30|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|0
1648638170000|2022-03-30 11:02:50|7101.3|7095.3|7101.1|7095.1|7101.3|7095.3|7100.6|7094.6|0
1648638180000|2022-03-30 11:03:00|7100.9|7094.9|7099.4|7093.4|7100.9|7094.9|7099.4|7093.4|0
1648638200000|2022-03-30 11:03:20|7099.8|7093.8|7100.9|7094.9|7100.9|7094.9|7099.8|7093.8|0
1648638230000|2022-03-30 11:03:50|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|1
1648638240000|2022-03-30 11:04:00|7101.3|7095.3|7101.6|7095.6|7101.6|7095.6|7101.3|7095.3|0
1648638250000|2022-03-30 11:04:10|7101.8|7095.8|7100.6|7094.6|7101.8|7095.8|7100.6|7094.6|1
1648638260000|2022-03-30 11:04:20|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|0
1648638270000|2022-03-30 11:04:30|7100.4|7094.4|7099.9|7093.9|7100.4|7094.4|7099.9|7093.9|0
1648638280000|2022-03-30 11:04:40|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|0
1648638300000|2022-03-30 11:05:00|7099.3|7093.3|7093.3|7087.3|7099.3|7093.3|7093.3|7087.3|4
1648638320000|2022-03-30 11:05:20|7098.3|7088.3|7095.8|7089.8|7098.3|7089.8|7095.8|7088.3|1
1648638350000|2022-03-30 11:05:50|7096.9|7090.9|7098|7088|7098|7090.9|7096.9|7088|1
1648638360000|2022-03-30 11:06:00|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|0
1648638370000|2022-03-30 11:06:10|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|0
1648638380000|2022-03-30 11:06:20|7092.8|7086.8|7093.3|7087.3|7093.3|7087.3|7092.8|7086.8|0
1648638390000|2022-03-30 11:06:30|7092.7|7086.7|7092.1|7086.1|7092.7|7086.7|7092.1|7086.1|0
1648638410000|2022-03-30 11:06:50|||||||||1
1648638420000|2022-03-30 11:07:00|7093|7087|7092.1|7086.1|7093|7087|7092.1|7086.1|1
1648638450000|2022-03-30 11:07:30|7094.2|7088.2|7094.2|7088.2|7094.2|7088.2|7094.2|7088.2|0
1648638480000|2022-03-30 11:08:00|7094.5|7088.5|7095.2|7089.2|7095.2|7089.2|7094.5|7088.5|0
1648638500000|2022-03-30 11:08:20|7095.7|7089.7|7096.9|7090.9|7096.9|7090.9|7095.7|7089.7|1
1648638510000|2022-03-30 11:08:30|7097.2|7091.2|7097.7|7091.7|7097.7|7091.7|7097.2|7091.2|0
1648638520000|2022-03-30 11:08:40|7097.6|7091.6|7098.2|7088.2|7098.5|7091.6|7097.6|7088.2|1
1648638540000|2022-03-30 11:09:00|7098|7088|7097.7|7087.7|7098|7088|7097.7|7087.7|0
1648638560000|2022-03-30 11:09:20|7098|7088|7096.7|7090.7|7098|7090.7|7096.7|7088|1
1648638620000|2022-03-30 11:10:20|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|0
1648638640000|2022-03-30 11:10:40|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1648638650000|2022-03-30 11:10:50|7097.1|7091.1|7098.6|7092.6|7098.6|7092.6|7097.1|7091.1|1
1648638660000|2022-03-30 11:11:00|7099|7093|7099|7093|7099|7093|7099|7093|0
1648638670000|2022-03-30 11:11:10|7096.5|7090.5|7096.5|7090.5|7096.5|7090.5|7096.5|7090.5|1
1648638740000|2022-03-30 11:12:20|7096.2|7090.2|7096.2|7090.2|7096.2|7090.2|7096.2|7090.2|0
1648638750000|2022-03-30 11:12:30|7095.7|7089.7|7096.2|7090.2|7096.2|7090.2|7095.7|7089.7|0
1648638760000|2022-03-30 11:12:40|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|1
1648638780000|2022-03-30 11:13:00|7096|7090|7096.2|7090.2|7096.2|7090.2|7096|7090|0
1648638800000|2022-03-30 11:13:20|7094.6|7088.6|7088.1|7082.1|7094.6|7088.6|7088.1|7082.1|3
1648638810000|2022-03-30 11:13:30|7087.8|7081.8|7088.8|7082.8|7088.8|7082.8|7087.6|7081.6|0
1648638820000|2022-03-30 11:13:40|7089.1|7083.1|7089.9|7083.9|7089.9|7083.9|7089.1|7083.1|1
1648638830000|2022-03-30 11:13:50|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|0
1648638840000|2022-03-30 11:14:00|7089.1|7083.1|7089.5|7083.5|7089.5|7083.5|7089.1|7083.1|2
1648638870000|2022-03-30 11:14:30|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1648638900000|2022-03-30 11:15:00|7089.1|7083.1|7092|7086|7092|7086|7088.8|7082.8|1
1648638910000|2022-03-30 11:15:10|7090.3|7084.3|7091.1|7085.1|7091.1|7085.1|7090.3|7084.3|0
1648638950000|2022-03-30 11:15:50|7090.3|7084.3|7091.2|7085.2|7091.2|7085.2|7090.3|7084.3|0
1648638990000|2022-03-30 11:16:30|7088.2|7082.2|7087.9|7081.9|7088.2|7082.2|7087.9|7081.9|1
1648639000000|2022-03-30 11:16:40|7088.3|7082.3|7089.3|7083.3|7089.3|7083.3|7088.3|7082.3|1
1648639010000|2022-03-30 11:16:50|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1648639020000|2022-03-30 11:17:00|7089.8|7083.8|7090.8|7084.8|7090.8|7084.8|7089.8|7083.8|0
1648639030000|2022-03-30 11:17:10|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1648639040000|2022-03-30 11:17:20|7090.3|7084.3|7089.6|7083.6|7090.3|7084.3|7089.6|7083.6|0
1648639050000|2022-03-30 11:17:30|7090.3|7084.3|7090.1|7084.1|7090.3|7084.3|7089.8|7083.8|1
1648639060000|2022-03-30 11:17:40|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|0
1648639080000|2022-03-30 11:18:00|7090.6|7084.6|7090.8|7084.8|7090.8|7084.8|7090.6|7084.6|0
1648639130000|2022-03-30 11:18:50|7090.5|7084.5|7090.5|7084.5|7091.2|7085.2|7090.5|7084.5|1
1648639160000|2022-03-30 11:19:20|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|0
1648639170000|2022-03-30 11:19:30|7091.6|7085.6|7092.1|7086.1|7092.1|7086.1|7091.6|7085.6|1
1648639180000|2022-03-30 11:19:40|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|1
1648639190000|2022-03-30 11:19:50|||||||||5
1648639200000|2022-03-30 11:20:00|||||||||3
1648639220000|2022-03-30 11:20:20|||||||||2
1648639230000|2022-03-30 11:20:30|||||||||11
1648639240000|2022-03-30 11:20:40|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|1
1648639250000|2022-03-30 11:20:50|7090.6|7084.6|7090.3|7084.3|7090.6|7084.6|7090.3|7084.3|1
1648639260000|2022-03-30 11:21:00|7090.6|7084.6|7092.1|7086.1|7092.1|7086.1|7090.6|7084.6|0
1648639270000|2022-03-30 11:21:10|7092|7086|7092|7086|7092|7086|7092|7086|3
1648639290000|2022-03-30 11:21:30|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|1
1648639300000|2022-03-30 11:21:40|||||||||1
1648639310000|2022-03-30 11:21:50|||||||||4
1648639320000|2022-03-30 11:22:00|7091.6|7085.6|7091.8|7085.8|7091.8|7085.8|7091.6|7085.6|2
1648639330000|2022-03-30 11:22:10|7092|7086|7092|7086|7092|7086|7092|7086|1
1648639350000|2022-03-30 11:22:30|||||||||2
1648639360000|2022-03-30 11:22:40|7091.8|7085.8|7088.8|7082.8|7091.8|7085.8|7088.8|7082.8|3
1648639380000|2022-03-30 11:23:00|7089.6|7083.6|7091.5|7085.5|7091.8|7085.8|7089.6|7083.6|0
1648639390000|2022-03-30 11:23:10|7091.8|7085.8|7092|7086|7092|7086|7091.5|7085.5|2
1648639410000|2022-03-30 11:23:30|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|0
1648639420000|2022-03-30 11:23:40|7091.5|7085.5|7091.5|7085.5|7091.5|7085.5|7091.5|7085.5|1
1648639440000|2022-03-30 11:24:00|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|3
1648639450000|2022-03-30 11:24:10|7091.5|7085.5|7091.5|7085.5|7091.5|7085.5|7091.5|7085.5|0
1648639460000|2022-03-30 11:24:20|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|0
1648639480000|2022-03-30 11:24:40|||||||||1
1648639490000|2022-03-30 11:24:50|7091.2|7085.2|7090|7084|7091.2|7085.2|7089.3|7083.3|3
1648639500000|2022-03-30 11:25:00|7089.5|7083.5|7086.4|7080.4|7089.5|7083.5|7086.4|7080.4|2
1648639510000|2022-03-30 11:25:10|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|0
1648639540000|2022-03-30 11:25:40|7086.7|7080.7|7081.7|7075.7|7086.9|7080.9|7081.7|7075.7|2
1648639550000|2022-03-30 11:25:50|7081.9|7075.9|7082.1|7076.1|7082.1|7076.1|7081.7|7075.7|1
1648639560000|2022-03-30 11:26:00|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|0
1648639570000|2022-03-30 11:26:10|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|0
1648639600000|2022-03-30 11:26:40|7082.4|7076.4|7082.6|7076.6|7082.6|7076.6|7082.4|7076.4|0
1648639610000|2022-03-30 11:26:50|7081.9|7075.9|7081.2|7075.2|7081.9|7075.9|7081.2|7075.2|1
1648639670000|2022-03-30 11:27:50|7082.7|7076.7|7083.7|7077.7|7086.1|7080.1|7082.7|7076.7|6
1648639680000|2022-03-30 11:28:00|7083.4|7077.4|7084.9|7078.9|7084.9|7078.9|7083.4|7077.4|0
1648639700000|2022-03-30 11:28:20|7083.7|7077.7|7085.1|7079.1|7085.1|7079.1|7083.7|7077.7|1
1648639710000|2022-03-30 11:28:30|7084.9|7078.9|7083.9|7077.9|7084.9|7078.9|7083.9|7077.9|1
1648639720000|2022-03-30 11:28:40|7084.1|7078.1|7083.1|7077.1|7084.1|7078.1|7083.1|7077.1|1
1648639730000|2022-03-30 11:28:50|7082.8|7076.8|7082.4|7076.4|7082.8|7076.8|7081.9|7075.9|1
1648639740000|2022-03-30 11:29:00|7082.6|7076.6|7080.7|7074.7|7083.6|7077.6|7080.7|7074.7|5
1648639750000|2022-03-30 11:29:10|7079.9|7073.9|7078.4|7072.4|7079.9|7073.9|7077.3|7071.3|1
1648639760000|2022-03-30 11:29:20|7079|7073|7080.3|7074.3|7080.5|7074.5|7079|7073|1
1648639770000|2022-03-30 11:29:30|7079.9|7073.9|7076.3|7070.3|7080.3|7074.3|7076.3|7070.3|6
1648639780000|2022-03-30 11:29:40|7076.1|7070.1|7075.1|7069.1|7076.1|7070.1|7075.1|7069.1|0
1648639790000|2022-03-30 11:29:50|7074.8|7068.8|7075.2|7069.2|7075.2|7069.2|7073.1|7067.1|14
1648639800000|2022-03-30 11:30:00|7074.5|7068.5|7076.3|7070.3|7076.3|7070.3|7074.5|7068.5|4
1648639810000|2022-03-30 11:30:10|7075.8|7069.8|7075.8|7069.8|7075.8|7069.8|7075.8|7069.8|2
1648639820000|2022-03-30 11:30:20|7074.8|7068.8|7074.8|7068.8|7075.5|7069.5|7074.8|7068.8|1
1648639830000|2022-03-30 11:30:30|7075|7069|7075|7069|7075|7069|7074.5|7068.5|1
1648639840000|2022-03-30 11:30:40|7075.5|7069.5|7075.5|7069.5|7075.5|7069.5|7075.5|7069.5|0
1648639850000|2022-03-30 11:30:50|7075.2|7069.2|7075.5|7069.5|7075.5|7069.5|7075.2|7069.2|0
1648639860000|2022-03-30 11:31:00|7075.3|7069.3|7075.5|7069.5|7075.8|7069.8|7074.8|7068.8|4
1648639870000|2022-03-30 11:31:10|7075.2|7069.2|7075.5|7069.5|7075.5|7069.5|7075.2|7069.2|1
1648639880000|2022-03-30 11:31:20|7076|7070|7075.8|7069.8|7076|7070|7075.5|7069.5|3
1648639900000|2022-03-30 11:31:40|7075.2|7069.2|7075.8|7069.8|7076.1|7070.1|7075.2|7069.2|10
1648639910000|2022-03-30 11:31:50|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|1
1648639920000|2022-03-30 11:32:00|7074.1|7068.1|7073.6|7067.6|7074.1|7068.1|7073.6|7067.6|2
1648639930000|2022-03-30 11:32:10|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|0
1648639940000|2022-03-30 11:32:20|7073.8|7067.8|7073.4|7067.4|7073.8|7067.8|7073.4|7067.4|1
1648639950000|2022-03-30 11:32:30|7072.8|7066.8|7069.2|7063.2|7072.8|7066.8|7069.2|7061|2
1648639960000|2022-03-30 11:32:40|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|0
1648639970000|2022-03-30 11:32:50|7070.9|7064.9|7072.1|7066.1|7072.1|7066.1|7070.9|7064.9|2
1648639980000|2022-03-30 11:33:00|7072.4|7066.4|7073.2|7067.2|7074.1|7068.1|7071|7065|3
1648639990000|2022-03-30 11:33:10|7073.4|7067.4|7072.5|7066.5|7073.4|7067.4|7072.5|7066.5|2
1648640000000|2022-03-30 11:33:20|7072|7066|7070.7|7064.7|7072|7066|7070.7|7064.7|0
1648640010000|2022-03-30 11:33:30|7070.5|7064.5|7070.5|7064.5|7070.5|7064.5|7070.5|7064.5|1
1648640020000|2022-03-30 11:33:40|7070.3|7064.3|7069|7063|7070.3|7064.3|7068.8|7062.8|2
1648640030000|2022-03-30 11:33:50|7069.2|7063.2|7070.2|7064.2|7070.8|7064.8|7069.2|7063.2|2
1648640040000|2022-03-30 11:34:00|7071.9|7065.9|7071.1|7065.1|7071.9|7065.9|7071.1|7065.1|0
1648640050000|2022-03-30 11:34:10|7071.9|7065.9|7075.7|7065.7|7075.7|7065.9|7071.9|7065.1|1
1648640060000|2022-03-30 11:34:20|7078.6|7063.6|7075.9|7065.9|7078.6|7065.9|7075.9|7063.6|0
1648640080000|2022-03-30 11:34:40|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|0
1648640090000|2022-03-30 11:34:50|7075.3|7069.3|7077.4|7067.4|7077.4|7069.3|7075.3|7066.2|1
1648640100000|2022-03-30 11:35:00|||||||||1
1648640120000|2022-03-30 11:35:20|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|0
1648640130000|2022-03-30 11:35:30|7075|7069|7080.1|7074.1|7080.1|7074.1|7075|7069|0
1648640140000|2022-03-30 11:35:40|7081.2|7071.2|7081.2|7071.2|7081.2|7071.2|7081.2|7071.2|1
1648640150000|2022-03-30 11:35:50|7081|7071|7079.6|7073.6|7081|7073.6|7079.6|7071|0
1648640160000|2022-03-30 11:36:00|7081.4|7071.4|7081.1|7075.1|7081.4|7075.1|7079.6|7071.4|0
1648640170000|2022-03-30 11:36:10|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|3
1648640180000|2022-03-30 11:36:20|7079.8|7073.8|7080.1|7074.1|7080.1|7074.1|7079.8|7073.8|0
1648640210000|2022-03-30 11:36:50|7080.6|7074.6|7080.4|7074.4|7080.6|7074.6|7080.4|7074.4|0
1648640220000|2022-03-30 11:37:00|7081.1|7075.1|7080.4|7074.4|7081.4|7075.4|7080.4|7074.4|1
1648640230000|2022-03-30 11:37:10|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|0
1648640240000|2022-03-30 11:37:20|7080.8|7074.8|7080.1|7074.1|7080.8|7074.8|7080.1|7074.1|1
1648640250000|2022-03-30 11:37:30|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|1
1648640260000|2022-03-30 11:37:40|7078.5|7072.5|7077|7071|7078.5|7072.5|7076.4|7070.4|1
1648640270000|2022-03-30 11:37:50|7078.4|7072.4|7077|7071|7078.4|7072.4|7077|7071|0
1648640280000|2022-03-30 11:38:00|7077.9|7071.9|7077.2|7071.2|7078.2|7072.2|7077.2|7071.2|0
1648640290000|2022-03-30 11:38:10|7077.4|7071.4|7078.2|7072.2|7078.2|7072.2|7077.4|7071.4|0
1648640300000|2022-03-30 11:38:20|7078|7072|7079.1|7073.1|7079.1|7073.1|7078|7072|0
1648640310000|2022-03-30 11:38:30|7080.8|7074.8|7081.1|7075.1|7081.1|7075.1|7080.6|7074.6|0
1648640320000|2022-03-30 11:38:40|7080.6|7074.6|7079.5|7073.5|7080.6|7074.6|7079.5|7073.5|1
1648640330000|2022-03-30 11:38:50|7079.7|7073.7|7079.7|7073.7|7079.7|7073.7|7079.2|7073.2|0
1648640340000|2022-03-30 11:39:00|7079.9|7073.9|7080.1|7074.1|7080.1|7074.1|7079.7|7073.7|0
1648640350000|2022-03-30 11:39:10|7081|7075|7081|7075|7081|7075|7081|7075|0
1648640360000|2022-03-30 11:39:20|7080.7|7074.7|7080.7|7074.7|7080.7|7074.7|7080.7|7074.7|0
1648640370000|2022-03-30 11:39:30|7081|7075|7080.2|7074.2|7081.2|7075.2|7080.2|7074.2|1
1648640390000|2022-03-30 11:39:50|7080.4|7074.4|7080.7|7074.7|7081|7075|7080.4|7074.4|0
1648640400000|2022-03-30 11:40:00|7080.4|7074.4|7080.7|7074.7|7080.7|7074.7|7080.4|7074.4|0
1648640410000|2022-03-30 11:40:10|7078.7|7072.7|7080.4|7074.4|7080.4|7074.4|7078.7|7072.7|9
1648640420000|2022-03-30 11:40:20|7080.2|7074.2|7078.7|7072.7|7080.2|7074.2|7078.7|7072.7|0
1648640440000|2022-03-30 11:40:40|7078.9|7072.9|7079.4|7073.4|7079.4|7073.4|7078.9|7072.9|0
1648640450000|2022-03-30 11:40:50|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1648640460000|2022-03-30 11:41:00|7079.3|7073.3|7079.6|7073.6|7079.6|7073.6|7079.3|7073.3|3
1648640470000|2022-03-30 11:41:10|7078.9|7072.9|7082.1|7076.1|7082.1|7076.1|7078.9|7072.9|2
1648640480000|2022-03-30 11:41:20|7080.6|7074.6|7080.3|7074.3|7080.6|7074.6|7080.3|7074.3|1
1648640500000|2022-03-30 11:41:40|7079.8|7073.8|7079.8|7073.8|7079.8|7073.8|7079.4|7073.4|0
1648640510000|2022-03-30 11:41:50|7080.1|7074.1|7080.6|7074.6|7080.6|7074.6|7080.1|7074.1|0
1648640520000|2022-03-30 11:42:00|7081.1|7075.1|7082.6|7076.6|7082.8|7076.8|7081.1|7075.1|3
1648640540000|2022-03-30 11:42:20|7083.1|7077.1|7082.4|7076.4|7083.4|7077.4|7082.4|7076.4|2
1648640560000|2022-03-30 11:42:40|7082.1|7076.1|7081.7|7075.7|7082.1|7076.1|7081.7|7075.7|2
1648640580000|2022-03-30 11:43:00|7081.2|7075.2|7081.2|7075.2|7081.4|7075.4|7081.2|7075.2|0
1648640630000|2022-03-30 11:43:50|7081.9|7075.9|7082.7|7076.7|7082.7|7076.7|7081.9|7075.9|0
1648640640000|2022-03-30 11:44:00|7082.4|7076.4|7082.6|7076.6|7082.6|7076.6|7082.4|7076.4|0
1648640650000|2022-03-30 11:44:10|7082.8|7076.8|7082.8|7076.8|7082.8|7076.8|7082.8|7076.8|1
1648640660000|2022-03-30 11:44:20|7080.3|7074.3|7079.4|7073.4|7080.3|7074.3|7078.9|7072.9|1
1648640670000|2022-03-30 11:44:30|7079.7|7073.7|7079.9|7073.9|7079.9|7073.9|7079.7|7073.7|0
1648640680000|2022-03-30 11:44:40|7079.6|7073.6|7079.4|7073.4|7079.6|7073.6|7079.4|7073.4|0
1648640690000|2022-03-30 11:44:50|7079.6|7073.6|7079.9|7073.9|7079.9|7073.9|7079.6|7073.6|0
1648640700000|2022-03-30 11:45:00|||||||||2
1648640730000|2022-03-30 11:45:30|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|0
1648640740000|2022-03-30 11:45:40|7081.3|7075.3|7081.8|7075.8|7081.8|7075.8|7081.3|7075.3|2
1648640760000|2022-03-30 11:46:00|||||||||1
1648640770000|2022-03-30 11:46:10|7082.1|7076.1|7081.2|7075.2|7082.3|7076.3|7080.9|7074.9|2
1648640780000|2022-03-30 11:46:20|7083.2|7077.2|7081.9|7075.9|7083.2|7077.2|7081.9|7075.9|2
1648640800000|2022-03-30 11:46:40|7081.7|7075.7|7081.7|7075.7|7081.7|7075.7|7081.7|7075.7|0
1648640810000|2022-03-30 11:46:50|7079.5|7073.5|7079.3|7073.3|7079.8|7073.8|7079.3|7073.3|1
1648640820000|2022-03-30 11:47:00|7079.1|7073.1|7078.7|7072.7|7079.1|7073.1|7078.2|7072.2|9
1648640830000|2022-03-30 11:47:10|7078.4|7072.4|7078.7|7072.7|7079.1|7073.1|7078.4|7072.4|0
1648640840000|2022-03-30 11:47:20|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|0
1648640850000|2022-03-30 11:47:30|7078.9|7072.9|7078.2|7072.2|7078.9|7072.9|7078.2|7072.2|1
1648640860000|2022-03-30 11:47:40|7078.7|7072.7|7078.4|7072.4|7078.9|7072.9|7078.4|7072.4|1
1648640900000|2022-03-30 11:48:20|7078.7|7072.7|7078.9|7072.9|7078.9|7072.9|7078.7|7072.7|0
1648640930000|2022-03-30 11:48:50|7079.7|7073.7|7079.2|7073.2|7079.7|7073.7|7079.2|7073.2|0
1648640940000|2022-03-30 11:49:00|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1648640950000|2022-03-30 11:49:10|7078.4|7072.4|7079.4|7073.4|7079.4|7073.4|7078.4|7072.4|3
1648640980000|2022-03-30 11:49:40|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|0
1648640990000|2022-03-30 11:49:50|7080.4|7074.4|7080.2|7074.2|7080.4|7074.4|7080.2|7074.2|0
1648641000000|2022-03-30 11:50:00|7080.7|7074.7|7082|7076|7082|7076|7080.7|7074.7|12
1648641010000|2022-03-30 11:50:10|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|3
1648641020000|2022-03-30 11:50:20|7082|7076|7081.3|7075.3|7082.3|7076.3|7081.3|7075.3|3
1648641030000|2022-03-30 11:50:30|7081|7075|7081|7075|7081|7075|7081|7075|1
1648641040000|2022-03-30 11:50:40|7081.3|7075.3|7081.5|7075.5|7081.5|7075.5|7081.3|7075.3|0
1648641050000|2022-03-30 11:50:50|7079.3|7073.3|7080.5|7074.5|7080.5|7074.5|7079.3|7073.3|3
1648641060000|2022-03-30 11:51:00|7080|7074|7080.8|7074.8|7080.8|7074.8|7080|7074|1
1648641070000|2022-03-30 11:51:10|7080|7074|7080|7074|7080|7074|7080|7074|0
1648641080000|2022-03-30 11:51:20|7080.2|7074.2|7079.3|7073.3|7080.8|7074.8|7078.8|7072.8|12
1648641090000|2022-03-30 11:51:30|7079.5|7073.5|7079.5|7073.5|7079.5|7073.5|7079.5|7073.5|0
1648641100000|2022-03-30 11:51:40|7079.8|7073.8|7079.8|7073.8|7080.2|7074.2|7079.8|7073.8|1
1648641110000|2022-03-30 11:51:50|7080.3|7074.3|7080.8|7074.8|7082.3|7076.3|7080.3|7074.3|4
1648641120000|2022-03-30 11:52:00|7081|7075|7081.3|7075.3|7081.3|7075.3|7081|7075|0
1648641130000|2022-03-30 11:52:10|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|1
1648641140000|2022-03-30 11:52:20|7082.6|7076.6|7080.5|7074.5|7082.6|7076.6|7080.5|7074.5|2
1648641150000|2022-03-30 11:52:30|7080.3|7074.3|7080|7074|7080.3|7074.3|7080|7074|0
1648641170000|2022-03-30 11:52:50|7079.8|7073.8|7079.8|7073.8|7080|7074|7079.8|7073.8|2
1648641180000|2022-03-30 11:53:00|7080|7074|7082.8|7076.8|7083|7077|7080|7074|7
1648641190000|2022-03-30 11:53:10|7082.5|7076.5|7082.3|7076.3|7082.5|7076.5|7082.3|7076.3|0
1648641210000|2022-03-30 11:53:30|7082.5|7076.5|7082|7076|7082.5|7076.5|7082|7076|0
1648641220000|2022-03-30 11:53:40|||||||||1
1648641230000|2022-03-30 11:53:50|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|0
1648641240000|2022-03-30 11:54:00|7081.5|7075.5|7081.5|7075.5|7082|7076|7079|7073|3
1648641250000|2022-03-30 11:54:10|7081.8|7075.8|7081|7075|7082|7076|7081|7075|0
1648641260000|2022-03-30 11:54:20|7080.8|7074.8|7079.8|7073.8|7081|7075|7079.8|7073.8|1
1648641270000|2022-03-30 11:54:30|7079|7073|7079|7073|7079|7073|7079|7073|1
1648641280000|2022-03-30 11:54:40|7078.5|7072.5|7080.3|7074.3|7080.3|7074.3|7078.2|7072.2|14
1648641290000|2022-03-30 11:54:50|7080|7074|7080.2|7074.2|7080.2|7074.2|7080|7074|0
1648641300000|2022-03-30 11:55:00|7079.9|7073.9|7079.2|7073.2|7079.9|7073.9|7079|7073|0
1648641310000|2022-03-30 11:55:10|7078.7|7072.7|7078.7|7072.7|7079.6|7073.6|7078.7|7072.7|4
1648641320000|2022-03-30 11:55:20|7079|7073|7080.1|7074.1|7080.1|7074.1|7079|7073|5
1648641330000|2022-03-30 11:55:30|7080.4|7074.4|7080|7074|7080.4|7074.4|7079.5|7073.5|2
1648641340000|2022-03-30 11:55:40|7079.5|7073.5|7079.7|7073.7|7079.7|7073.7|7079.5|7073.5|0
1648641350000|2022-03-30 11:55:50|7080.9|7074.9|7080.7|7074.7|7080.9|7074.9|7079.9|7073.9|2
1648641360000|2022-03-30 11:56:00|7081.2|7075.2|7081.5|7075.5|7082.5|7076.5|7081.2|7075.2|3
1648641370000|2022-03-30 11:56:10|7082|7076|7082|7076|7082|7076|7082|7076|1
1648641380000|2022-03-30 11:56:20|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|0
1648641390000|2022-03-30 11:56:30|7082|7076|7081.8|7075.8|7082|7076|7081.8|7075.8|1
1648641400000|2022-03-30 11:56:40|7082|7076|7081.8|7075.8|7082.3|7076.3|7081.8|7075.8|0
1648641410000|2022-03-30 11:56:50|7081.5|7075.5|7082|7076|7082|7076|7081|7075|1
1648641420000|2022-03-30 11:57:00|7082.3|7076.3|7082.5|7076.5|7082.5|7076.5|7082.3|7076.3|0
1648641440000|2022-03-30 11:57:20|7081.5|7075.5|7082.8|7076.8|7082.8|7076.8|7081.5|7075.5|2
1648641450000|2022-03-30 11:57:30|||||||||3
1648641460000|2022-03-30 11:57:40|7082.7|7076.7|7082.8|7076.8|7082.8|7076.8|7082.7|7076.7|0
1648641470000|2022-03-30 11:57:50|7083.3|7077.3|7083.1|7077.1|7083.3|7077.3|7083.1|7077.1|0
1648641480000|2022-03-30 11:58:00|7083.3|7077.3|7081.6|7075.6|7084.4|7078.4|7081.6|7075.6|11
1648641490000|2022-03-30 11:58:10|7081.4|7075.4|7081.6|7075.6|7081.9|7075.9|7081.4|7075.4|0
1648641500000|2022-03-30 11:58:20|7079.5|7073.5|7080.2|7074.2|7080.2|7074.2|7079.3|7073.3|3
1648641510000|2022-03-30 11:58:30|7080.5|7074.5|7082.1|7076.1|7082.1|7076.1|7080.3|7074.3|0
1648641520000|2022-03-30 11:58:40|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|0
1648641540000|2022-03-30 11:59:00|7082.1|7076.1|7082.3|7076.3|7082.3|7076.3|7081.9|7075.9|5
1648641550000|2022-03-30 11:59:10|7082.1|7076.1|7082.8|7076.8|7082.8|7076.8|7082.1|7076.1|0
1648641560000|2022-03-30 11:59:20|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|0
1648641580000|2022-03-30 11:59:40|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|2
1648641590000|2022-03-30 11:59:50|7082.3|7076.3|7079.8|7073.8|7082.3|7076.3|7079.8|7073.8|3
1648641600000|2022-03-30 12:00:00|7080.3|7074.3|7080.6|7074.6|7081.8|7075.8|7080.3|7074.3|1
1648641620000|2022-03-30 12:00:20|7080.8|7074.8|7081.1|7075.1|7081.1|7075.1|7080.6|7074.6|0
1648641630000|2022-03-30 12:00:30|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|0
1648641650000|2022-03-30 12:00:50|7080.1|7074.1|7080.4|7074.4|7080.9|7074.9|7080.1|7074.1|1
1648641660000|2022-03-30 12:01:00|||||||||3
1648641670000|2022-03-30 12:01:10|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|1
1648641680000|2022-03-30 12:01:20|7081.6|7075.6|7081.6|7075.6|7081.6|7075.6|7081.6|7075.6|1
1648641690000|2022-03-30 12:01:30|7082.4|7076.4|7082.9|7076.9|7082.9|7076.9|7082.4|7076.4|0
1648641710000|2022-03-30 12:01:50|7082.7|7076.7|7082.4|7076.4|7082.7|7076.7|7082.4|7076.4|1
1648641720000|2022-03-30 12:02:00|7082.6|7076.6|7080.4|7074.4|7082.6|7076.6|7080.4|7074.4|4
1648641730000|2022-03-30 12:02:10|7080.6|7074.6|7081.9|7075.9|7081.9|7075.9|7080.6|7074.6|1
1648641740000|2022-03-30 12:02:20|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|0
1648641780000|2022-03-30 12:03:00|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|0
1648641790000|2022-03-30 12:03:10|7082.6|7076.6|7082.9|7076.9|7082.9|7076.9|7082.6|7076.6|0
1648641800000|2022-03-30 12:03:20|7083.1|7077.1|7084.1|7078.1|7084.1|7078.1|7083.1|7077.1|3
1648641810000|2022-03-30 12:03:30|7083.6|7077.6|7082.4|7076.4|7083.6|7077.6|7082.1|7076.1|2
1648641830000|2022-03-30 12:03:50|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|0
1648641840000|2022-03-30 12:04:00|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|1
1648641850000|2022-03-30 12:04:10|7082.6|7076.6|7084.4|7078.4|7084.4|7078.4|7082.6|7076.6|14
1648641860000|2022-03-30 12:04:20|7084.7|7078.7|7084.2|7078.2|7084.7|7078.7|7084.2|7078.2|3
1648641880000|2022-03-30 12:04:40|||||||||3
1648641890000|2022-03-30 12:04:50|7084.4|7078.4|7089.9|7083.9|7089.9|7083.9|7084.4|7078.4|12
1648641900000|2022-03-30 12:05:00|7090.4|7084.4|7091.4|7085.4|7092.6|7086.6|7090.4|7084.4|5
1648641910000|2022-03-30 12:05:10|7091.9|7085.9|7092.6|7086.6|7095.1|7089.1|7091.9|7085.9|5
1648641920000|2022-03-30 12:05:20|7092.8|7086.8|7093.5|7087.5|7094.6|7088.6|7092.8|7086.8|0
1648641930000|2022-03-30 12:05:30|7094|7088|7093|7087|7094|7088|7091.8|7085.8|7
1648641940000|2022-03-30 12:05:40|7091.8|7085.8|7092|7086|7092|7086|7091.8|7085.8|1
1648641950000|2022-03-30 12:05:50|7092.3|7086.3|7092|7086|7092.5|7086.5|7092|7086|0
1648641960000|2022-03-30 12:06:00|7093.5|7087.5|7096|7090|7096|7090|7093.3|7087.3|5
1648641970000|2022-03-30 12:06:10|7096.2|7090.2|7096|7090|7096.5|7090.5|7096|7090|0
1648641980000|2022-03-30 12:06:20|7095.4|7089.4|7094.5|7088.5|7095.4|7089.4|7094.5|7088.5|1
1648641990000|2022-03-30 12:06:30|7093.7|7087.7|7094.2|7088.2|7094.9|7088.9|7093.7|7087.7|6
1648642000000|2022-03-30 12:06:40|7093.7|7087.7|7093.4|7087.4|7094|7088|7093.2|7087.2|0
1648642010000|2022-03-30 12:06:50|7094|7088|7092.7|7086.7|7094|7088|7090.9|7084.9|3
1648642020000|2022-03-30 12:07:00|7092.9|7086.9|7093.9|7087.9|7094.4|7088.4|7092.9|7086.9|1
1648642030000|2022-03-30 12:07:10|7093.7|7087.7|7098.5|7092.5|7098.9|7092.9|7093.7|7087.7|2
1648642040000|2022-03-30 12:07:20|7098.7|7092.7|7098.8|7092.8|7098.8|7092.8|7097.2|7091.2|0
1648642050000|2022-03-30 12:07:30|7099|7093|7099.9|7093.9|7099.9|7093.9|7098.2|7092.2|0
1648642060000|2022-03-30 12:07:40|7099.6|7093.6|7100.2|7094.2|7101.4|7095.4|7099.6|7093.6|1
1648642070000|2022-03-30 12:07:50|7099.7|7093.7|7096.9|7090.9|7099.7|7093.7|7096.5|7090.5|9
1648642080000|2022-03-30 12:08:00|7098.2|7092.2|7097.9|7091.9|7098.2|7092.2|7097.9|7091.9|0
1648642090000|2022-03-30 12:08:10|7098.4|7092.4|7097.9|7091.9|7098.4|7092.4|7097.9|7091.9|1
1648642100000|2022-03-30 12:08:20|7098.4|7092.4|7098.9|7092.9|7098.9|7092.9|7098.4|7092.4|1
1648642110000|2022-03-30 12:08:30|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.2|7092.2|0
1648642120000|2022-03-30 12:08:40|7098.9|7092.9|7100.9|7094.9|7100.9|7094.9|7098.9|7092.9|3
1648642130000|2022-03-30 12:08:50|7100.7|7094.7|7100.7|7094.7|7100.9|7094.9|7100.7|7094.7|0
1648642140000|2022-03-30 12:09:00|7100.9|7094.9|7104.2|7098.2|7104.9|7098.9|7100.9|7094.9|6
1648642150000|2022-03-30 12:09:10|7104.4|7098.4|7102.4|7096.4|7104.7|7098.7|7102.4|7096.4|2
1648642160000|2022-03-30 12:09:20|7101.9|7095.9|7102.9|7096.9|7102.9|7096.9|7101.9|7095.9|0
1648642170000|2022-03-30 12:09:30|7102.4|7096.4|7102.9|7096.9|7102.9|7096.9|7102.4|7096.4|0
1648642180000|2022-03-30 12:09:40|7103.6|7097.6|7104.6|7098.6|7105.2|7099.2|7103.6|7097.6|3
1648642190000|2022-03-30 12:09:50|7104.4|7098.4|7103.6|7097.6|7104.4|7098.4|7103|7097|0
1648642200000|2022-03-30 12:10:00|7103.8|7097.8|7104.8|7098.8|7104.8|7098.8|7103.8|7097.8|0
1648642210000|2022-03-30 12:10:10|7106.6|7100.6|7105.4|7099.4|7106.6|7100.6|7104.4|7098.4|4
1648642220000|2022-03-30 12:10:20|7105.9|7099.9|7106.2|7100.2|7106.2|7100.2|7105.7|7099.7|0
1648642230000|2022-03-30 12:10:30|7105.9|7099.9|7105.4|7099.4|7105.9|7099.9|7105.4|7099.4|2
1648642240000|2022-03-30 12:10:40|7105.2|7099.2|7105.4|7099.4|7105.4|7099.4|7105.2|7099.2|0
1648642250000|2022-03-30 12:10:50|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|0
1648642260000|2022-03-30 12:11:00|7105.4|7099.4|7105.6|7099.6|7105.6|7099.6|7105.4|7099.4|0
1648642270000|2022-03-30 12:11:10|7105.7|7099.7|7105.2|7099.2|7105.7|7099.7|7105.2|7099.2|2
1648642280000|2022-03-30 12:11:20|7104.9|7098.9|7105.2|7099.2|7105.2|7099.2|7104.7|7098.7|0
1648642290000|2022-03-30 12:11:30|7105.4|7099.4|7105.9|7099.9|7105.9|7099.9|7105.4|7099.4|0
1648642300000|2022-03-30 12:11:40|7106.4|7100.4|7106.2|7100.2|7106.4|7100.4|7106.2|7100.2|2
1648642310000|2022-03-30 12:11:50|7106.4|7100.4|7106.2|7100.2|7106.7|7100.7|7105.7|7099.7|2
1648642320000|2022-03-30 12:12:00|7107.1|7101.1|7107|7101|7107.1|7101.1|7106.5|7100.5|10
1648642330000|2022-03-30 12:12:10|7107.3|7101.3|7109.9|7103.9|7109.9|7103.9|7107.3|7101.3|3
1648642340000|2022-03-30 12:12:20|7110.3|7104.3|7113.7|7107.7|7113.7|7107.7|7109.9|7103.9|3
1648642350000|2022-03-30 12:12:30|7113.2|7107.2|7114.2|7108.2|7114.2|7108.2|7112.9|7106.9|1
1648642360000|2022-03-30 12:12:40|7113.9|7107.9|7111.2|7105.2|7114.2|7108.2|7111.2|7105.2|2
1648642370000|2022-03-30 12:12:50|7110.9|7104.9|7110.9|7104.9|7111.2|7105.2|7110.9|7104.9|0
1648642380000|2022-03-30 12:13:00|7110.7|7104.7|7111.2|7105.2|7111.2|7105.2|7110.7|7104.7|0
1648642390000|2022-03-30 12:13:10|7111.4|7105.4|7110.7|7104.7|7112.4|7106.4|7110.2|7104.2|2
1648642400000|2022-03-30 12:13:20|7110.4|7104.4|7110.9|7104.9|7111.3|7105.3|7109.3|7103.3|3
1648642410000|2022-03-30 12:13:30|7111.1|7105.1|7117.9|7111.9|7117.9|7111.9|7111.1|7105.1|2
1648642420000|2022-03-30 12:13:40|7117.7|7111.7|7115.7|7109.7|7117.7|7111.7|7115.7|7109.7|1
1648642430000|2022-03-30 12:13:50|7116.2|7110.2|7116.7|7110.7|7116.7|7110.7|7115.9|7109.9|0
1648642440000|2022-03-30 12:14:00|7116.9|7110.9|7116.5|7110.5|7119.1|7113.1|7116|7110|7
1648642450000|2022-03-30 12:14:10|7116.3|7110.3|7118.8|7112.8|7119.3|7113.3|7116.3|7110.3|1
1648642460000|2022-03-30 12:14:20|7119|7113|7118.8|7112.8|7119|7113|7118.3|7112.3|0
1648642470000|2022-03-30 12:14:30|7118.5|7112.5|7117.1|7111.1|7118.5|7112.5|7117.1|7111.1|3
1648642480000|2022-03-30 12:14:40|7116.8|7110.8|7117.3|7111.3|7117.3|7111.3|7116.8|7110.8|0
1648642490000|2022-03-30 12:14:50|7116.8|7110.8|7115.7|7109.7|7116.8|7110.8|7115.7|7109.7|2
1648642500000|2022-03-30 12:15:00|7114.8|7108.8|7115.3|7109.3|7115.3|7109.3|7114.8|7108.8|0
1648642510000|2022-03-30 12:15:10|7115.8|7109.8|7114.1|7108.1|7116.3|7110.3|7114.1|7108.1|2
1648642520000|2022-03-30 12:15:20|7111.7|7105.7|7113|7098|7113.7|7105.7|7111.4|7098|11
1648642530000|2022-03-30 12:15:30|7112.8|7097.8|7101.5|7095.5|7112.8|7099.3|7100.8|7094.8|0
1648642540000|2022-03-30 12:15:40|7100.8|7094.8|7100.4|7094.4|7102.1|7096.1|7100.4|7094.4|2
1648642550000|2022-03-30 12:15:50|7100.2|7094.2|7100.1|7094.1|7100.2|7094.2|7100.1|7094.1|0
1648642560000|2022-03-30 12:16:00|7099.6|7093.6|7102.8|7096.8|7102.8|7096.8|7099.6|7093.6|2
1648642570000|2022-03-30 12:16:10|7101.9|7095.9|7097.4|7091.4|7101.9|7095.9|7097.4|7091.4|2
1648642580000|2022-03-30 12:16:20|7095.9|7089.9|7096.1|7090.1|7096.1|7090.1|7095.7|7089.7|2
1648642600000|2022-03-30 12:16:40|7096.3|7090.3|7093.8|7087.8|7096.4|7090.4|7092.3|7086.3|4
1648642610000|2022-03-30 12:16:50|7094.2|7088.2|7094.5|7088.5|7095.1|7089.1|7093.8|7087.8|4
1648642620000|2022-03-30 12:17:00|7094.8|7088.8|7097.8|7091.8|7097.8|7091.8|7094.8|7088.8|1
1648642630000|2022-03-30 12:17:10|7097.5|7091.5|7098.5|7092.5|7099|7093|7097.5|7091.5|0
1648642640000|2022-03-30 12:17:20|7099|7093|7102.5|7096.5|7103.5|7097.5|7099|7093|5
1648642650000|2022-03-30 12:17:30|7102.8|7096.8|7109|7103|7109|7103|7102.8|7096.8|2
1648642660000|2022-03-30 12:17:40|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|7108.5|7102.5|4
1648642670000|2022-03-30 12:17:50|7106.3|7100.3|7099.6|7093.6|7107.1|7101.1|7098.9|7092.9|8
1648642680000|2022-03-30 12:18:00|7099.8|7093.8|7102.9|7096.9|7102.9|7096.9|7099.8|7093.8|0
1648642690000|2022-03-30 12:18:10|7102.4|7096.4|7102.9|7096.9|7103.4|7097.4|7101.9|7095.9|2
1648642700000|2022-03-30 12:18:20|7099.2|7093.2|7095.7|7089.7|7099.2|7093.2|7095.4|7089.4|3
1648642710000|2022-03-30 12:18:30|7095.4|7089.4|7095.9|7089.9|7096.4|7090.4|7094.4|7088.4|0
1648642720000|2022-03-30 12:18:40|7096.4|7090.4|7095.9|7089.9|7096.4|7090.4|7095.4|7089.4|1
1648642730000|2022-03-30 12:18:50|7096.5|7090.5|7091.4|7085.4|7096.5|7090.5|7091.4|7085.4|5
1648642740000|2022-03-30 12:19:00|7090.7|7084.7|7093.9|7087.9|7093.9|7087.9|7090.7|7084.7|2
1648642750000|2022-03-30 12:19:10|7093.3|7087.3|7092.5|7086.5|7093.3|7087.3|7092.3|7086.3|2
1648642760000|2022-03-30 12:19:20|7093|7087|7099|7093|7099|7093|7093|7087|7
1648642770000|2022-03-30 12:19:30|7098.8|7092.8|7098.5|7092.5|7099.5|7093.5|7098.3|7092.3|0
1648642780000|2022-03-30 12:19:40|7099|7093|7098.3|7092.3|7099|7093|7098.3|7092.3|0
1648642790000|2022-03-30 12:19:50|7098|7092|7100.8|7094.8|7102|7096|7097.8|7091.8|6
1648642800000|2022-03-30 12:20:00|7100.3|7094.3|7103.8|7097.8|7103.8|7097.8|7099.5|7093.5|2
1648642810000|2022-03-30 12:20:10|7103.2|7097.2|7100.1|7094.1|7103.8|7097.8|7100.1|7094.1|1
1648642820000|2022-03-30 12:20:20|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.3|7094.3|1
1648642830000|2022-03-30 12:20:30|7101|7095|7100.3|7094.3|7101|7095|7100.3|7094.3|3
1648642840000|2022-03-30 12:20:40|7100|7094|7100|7094|7100|7094|7100|7094|0
1648642850000|2022-03-30 12:20:50|7101|7095|7098.8|7092.8|7101|7095|7098.8|7092.8|1
1648642860000|2022-03-30 12:21:00|7099|7093|7096|7090|7099|7093|7095.5|7089.5|5
1648642870000|2022-03-30 12:21:10|7090.7|7084.7|7091.5|7085.5|7091.5|7085.5|7089.9|7083.9|6
1648642880000|2022-03-30 12:21:20|7092.4|7086.4|7093.6|7087.6|7093.6|7087.6|7092.4|7086.4|0
1648642890000|2022-03-30 12:21:30|7096.1|7090.1|7097.4|7091.4|7097.4|7091.4|7096.1|7090.1|21
1648642900000|2022-03-30 12:21:40|7097.8|7091.8|7095.6|7089.6|7099|7093|7095.6|7089.6|3
1648642910000|2022-03-30 12:21:50|7095.8|7089.8|7097.4|7091.4|7097.4|7091.4|7095.8|7089.8|1
1648642920000|2022-03-30 12:22:00|7097.1|7091.1|7097.3|7091.3|7097.8|7091.8|7096.8|7090.8|1
1648642930000|2022-03-30 12:22:10|7097.1|7091.1|7097.8|7091.8|7097.8|7091.8|7097.1|7091.1|0
1648642940000|2022-03-30 12:22:20|7097.6|7091.6|7097.1|7091.1|7097.6|7091.6|7095.8|7089.8|2
1648642950000|2022-03-30 12:22:30|7096.9|7090.9|7096.8|7090.8|7096.9|7090.9|7094.8|7088.8|5
1648642960000|2022-03-30 12:22:40|7097|7091|7097.3|7091.3|7097.3|7091.3|7097|7091|0
1648642970000|2022-03-30 12:22:50|7097.5|7091.5|7099|7093|7099|7093|7097.3|7091.3|1
1648642980000|2022-03-30 12:23:00|7099.3|7093.3|7103.3|7097.3|7103.5|7097.5|7099.3|7093.3|30
1648642990000|2022-03-30 12:23:10|7103|7097|7103|7097|7103|7097|7103|7097|0
1648643000000|2022-03-30 12:23:20|7102.7|7096.7|7108.8|7102.8|7109|7103|7102.7|7096.7|24
1648643010000|2022-03-30 12:23:30|7109|7103|7108.3|7102.3|7110.3|7104.3|7108.3|7102.3|1
1648643020000|2022-03-30 12:23:40|7108.5|7102.5|7112|7106|7112|7106|7108.5|7102.5|2
1648643030000|2022-03-30 12:23:50|7112.9|7106.9|7119.2|7113.2|7119.2|7113.2|7112.9|7106.9|81
1648643040000|2022-03-30 12:24:00|7119.3|7113.3|7115.3|7109.3|7120.2|7114.2|7115.3|7109.3|25
1648643050000|2022-03-30 12:24:10|7115.6|7109.6|7115.1|7109.1|7115.6|7109.6|7115.1|7109.1|0
1648643060000|2022-03-30 12:24:20|7114.6|7108.6|7111.2|7105.2|7114.9|7108.9|7111.2|7105.2|2
1648643070000|2022-03-30 12:24:30|7110.9|7104.9|7111.6|7105.6|7111.6|7105.6|7110.9|7104.9|0
1648643080000|2022-03-30 12:24:40|7111.1|7105.1|7110.6|7104.6|7111.1|7105.1|7109.4|7103.4|0
1648643090000|2022-03-30 12:24:50|7110.9|7104.9|7109.9|7103.9|7110.9|7104.9|7109.9|7103.9|0
1648643100000|2022-03-30 12:25:00|7109.6|7103.6|7109.2|7103.2|7110.1|7104.1|7109|7103|1
1648643110000|2022-03-30 12:25:10|7108.7|7102.7|7109.2|7103.2|7109.2|7103.2|7108.7|7102.7|0
1648643120000|2022-03-30 12:25:20|7108.7|7102.7|7106.9|7100.9|7109.4|7103.4|7106.9|7100.9|1
1648643130000|2022-03-30 12:25:30|7106.7|7100.7|7106|7100|7106.7|7100.7|7105.9|7099.9|2
1648643140000|2022-03-30 12:25:40|7105.7|7099.7|7105.5|7099.5|7106|7100|7105.2|7099.2|0
1648643150000|2022-03-30 12:25:50|7104.2|7098.2|7104.4|7098.4|7104.4|7098.4|7104.2|7098.2|0
1648643160000|2022-03-30 12:26:00|7104.2|7098.2|7104.4|7098.4|7106.1|7100.1|7104|7098|4
1648643180000|2022-03-30 12:26:20|7104.6|7098.6|7108.4|7102.4|7109.1|7103.1|7104.6|7098.6|2
1648643190000|2022-03-30 12:26:30|7108.2|7102.2|7105.2|7099.2|7108.2|7102.2|7104.7|7098.7|1
1648643200000|2022-03-30 12:26:40|7104.7|7098.7|7105|7099|7105|7099|7104.5|7098.5|0
1648643210000|2022-03-30 12:26:50|7104.9|7098.9|7102.9|7096.9|7104.9|7098.9|7102.9|7096.9|2
1648643220000|2022-03-30 12:27:00|7102.6|7096.6|7098.7|7092.7|7102.6|7096.6|7098.7|7092.7|5
1648643230000|2022-03-30 12:27:10|7099|7093|7100.5|7094.5|7101|7095|7099|7093|2
1648643240000|2022-03-30 12:27:20|7101|7095|7099.7|7093.7|7101|7095|7099.7|7093.7|0
1648643250000|2022-03-30 12:27:30|7100|7094|7100.2|7094.2|7100.2|7094.2|7100|7094|0
1648643260000|2022-03-30 12:27:40|7100.5|7094.5|7101|7095|7101.7|7095.7|7099.8|7093.8|2
1648643270000|2022-03-30 12:27:50|7101.5|7095.5|7103.5|7097.5|7103.5|7097.5|7101.5|7095.5|1
1648643280000|2022-03-30 12:28:00|7101.2|7095.2|7109.3|7103.3|7109.3|7103.3|7100.8|7094.8|8
1648643290000|2022-03-30 12:28:10|7110.4|7104.4|7106.2|7100.2|7110.4|7104.4|7104.5|7098.5|5
1648643300000|2022-03-30 12:28:20|7106|7100|7105|7099|7106|7100|7104.5|7098.5|1
1648643310000|2022-03-30 12:28:30|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|1
1648643320000|2022-03-30 12:28:40|7104.2|7098.2|7099.2|7093.2|7104.5|7098.5|7099.2|7093.2|6
1648643330000|2022-03-30 12:28:50|7099|7093|7098.7|7092.7|7099|7093|7098.7|7092.7|1
1648643340000|2022-03-30 12:29:00|||||||||1
1648643350000|2022-03-30 12:29:10|7098.2|7092.2|7094.5|7088.5|7098.2|7092.2|7093.1|7087.1|7
1648643360000|2022-03-30 12:29:20|7095.3|7089.3|7095.6|7089.6|7095.6|7089.6|7094.4|7088.4|0
1648643370000|2022-03-30 12:29:30|7095.4|7089.4|7095.8|7089.8|7096.3|7090.3|7095.3|7089.3|1
1648643380000|2022-03-30 12:29:40|7096.1|7090.1|7098.3|7092.3|7098.3|7092.3|7096.1|7090.1|3
1648643390000|2022-03-30 12:29:50|7100.8|7094.8|7101|7095|7103|7097|7100.8|7094.8|1
1648643400000|2022-03-30 12:30:00|7101.7|7095.7|7102.5|7096.5|7102.5|7096.5|7101.7|7095.7|1
1648643410000|2022-03-30 12:30:10|7101.3|7095.3|7102.5|7096.5|7102.5|7096.5|7101|7095|1
1648643420000|2022-03-30 12:30:20|7103.5|7097.5|7104.1|7098.1|7104.1|7098.1|7103.5|7097.5|1
1648643430000|2022-03-30 12:30:30|7102.6|7096.6|7103.1|7097.1|7103.4|7097.4|7102.6|7096.6|2
1648643440000|2022-03-30 12:30:40|7101.6|7095.6|7101.6|7095.6|7101.6|7095.6|7101.6|7095.6|0
1648643450000|2022-03-30 12:30:50|7098.9|7092.9|7099.1|7093.1|7099.6|7093.6|7098.6|7092.6|2
1648643460000|2022-03-30 12:31:00|7098.8|7092.8|7102.3|7096.3|7102.3|7096.3|7098.6|7092.6|4
1648643470000|2022-03-30 12:31:10|7101.8|7095.8|7096.6|7090.6|7101.8|7095.8|7096.3|7090.3|4
1648643480000|2022-03-30 12:31:20|7096.1|7090.1|7096.9|7090.9|7097.6|7091.6|7096.1|7090.1|14
1648643490000|2022-03-30 12:31:30|7097.6|7091.6|7100.1|7090.1|7100.1|7091.9|7097.6|7090.1|0
1648643500000|2022-03-30 12:31:40|7099.1|7093.1|7099.9|7093.9|7100.9|7094.9|7099.1|7093.1|0
1648643510000|2022-03-30 12:31:50|7100.4|7094.4|7100.6|7094.6|7101.1|7095.1|7100.4|7094.4|0
1648643520000|2022-03-30 12:32:00|7098.5|7092.5|7097.4|7091.4|7098.5|7092.5|7096.6|7090.6|2
1648643530000|2022-03-30 12:32:10|7097.1|7091.1|7093.9|7087.9|7097.1|7091.1|7093.4|7087.4|2
1648643540000|2022-03-30 12:32:20|7094.3|7088.3|7095.9|7089.9|7095.9|7089.9|7094.3|7088.3|0
1648643550000|2022-03-30 12:32:30|7096.4|7090.4|7097.3|7091.3|7098.1|7092.1|7096.4|7090.4|2
1648643560000|2022-03-30 12:32:40|7097.5|7091.5|7096.8|7090.8|7099.3|7093.3|7096.8|7090.8|1
1648643570000|2022-03-30 12:32:50|7097|7091|7098.8|7092.8|7098.8|7092.8|7097|7091|0
1648643580000|2022-03-30 12:33:00|7099.5|7093.5|7098.8|7092.8|7100.3|7094.3|7097.3|7091.3|1
1648643590000|2022-03-30 12:33:10|7098.3|7092.3|7096.8|7090.8|7098.3|7092.3|7096.8|7090.8|1
1648643600000|2022-03-30 12:33:20|7097|7091|7096.8|7090.8|7097.8|7091.8|7096.8|7090.8|0
1648643610000|2022-03-30 12:33:30|7096.3|7090.3|7097.3|7091.3|7097.8|7091.8|7095.8|7089.8|2
1648643620000|2022-03-30 12:33:40|7096.8|7090.8|7097.3|7091.3|7097.3|7091.3|7096.8|7090.8|1
1648643630000|2022-03-30 12:33:50|7095.3|7089.3|7094|7088|7095.3|7089.3|7093.3|7087.3|4
1648643640000|2022-03-30 12:34:00|7095.5|7089.5|7098.5|7092.5|7098.5|7092.5|7095|7089|4
1648643650000|2022-03-30 12:34:10|7099|7093|7099.2|7093.2|7099.7|7093.7|7099|7093|0
1648643660000|2022-03-30 12:34:20|7099.4|7093.4|7099.7|7093.7|7099.7|7093.7|7099.4|7093.4|0
1648643670000|2022-03-30 12:34:30|7098.8|7092.8|7098.5|7092.5|7098.8|7092.8|7098.5|7092.5|1
1648643680000|2022-03-30 12:34:40|7096.1|7090.1|7094.6|7088.6|7096.1|7090.1|7094.6|7088.6|6
1648643690000|2022-03-30 12:34:50|7094.8|7088.8|7094.3|7088.3|7095.6|7089.6|7094.3|7088.3|0
1648643700000|2022-03-30 12:35:00|7094.6|7088.6|7092.8|7086.8|7094.6|7088.6|7092.1|7086.1|0
1648643710000|2022-03-30 12:35:10|7093.3|7087.3|7094.3|7088.3|7094.3|7088.3|7093.3|7087.3|0
1648643720000|2022-03-30 12:35:20|7094.8|7088.8|7098.6|7092.6|7098.6|7092.6|7094.8|7088.8|6
1648643730000|2022-03-30 12:35:30|7098.3|7092.3|7095.8|7089.8|7098.3|7092.3|7094.6|7088.6|2
1648643740000|2022-03-30 12:35:40|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|7094.6|7088.6|1
1648643750000|2022-03-30 12:35:50|7096.3|7090.3|7095.8|7089.8|7096.3|7090.3|7095.8|7089.8|3
1648643760000|2022-03-30 12:36:00|7095.3|7089.3|7098.9|7092.9|7098.9|7092.9|7095.2|7089.2|26
1648643780000|2022-03-30 12:36:20|7099.2|7093.2|7095.5|7089.5|7100|7094|7095.5|7089.5|3
1648643790000|2022-03-30 12:36:30|7095.7|7089.7|7096.2|7090.2|7097.2|7091.2|7095.7|7089.7|2
1648643800000|2022-03-30 12:36:40|7096.5|7090.5|7093.7|7087.7|7096.7|7090.7|7093.7|7087.7|1
1648643810000|2022-03-30 12:36:50|7094.2|7088.2|7088.7|7082.7|7094.4|7088.4|7087.9|7081.9|5
1648643820000|2022-03-30 12:37:00|7088.4|7082.4|7090.7|7084.7|7090.7|7084.7|7088.4|7082.4|1
1648643830000|2022-03-30 12:37:10|7090.4|7084.4|7091.2|7085.2|7091.2|7085.2|7088.7|7082.7|4
1648643840000|2022-03-30 12:37:20|7090.7|7084.7|7090.3|7084.3|7092.2|7086.2|7090.3|7084.3|0
1648643850000|2022-03-30 12:37:30|7090|7084|7091.2|7085.2|7091.2|7085.2|7090|7084|0
1648643860000|2022-03-30 12:37:40|7091.4|7085.4|7088.5|7082.5|7092.2|7086.2|7088.5|7082.5|4
1648643870000|2022-03-30 12:37:50|7088.3|7082.3|7093|7087|7093|7087|7088.3|7082.3|3
1648643880000|2022-03-30 12:38:00|7094|7088|7085.4|7079.4|7096|7090|7085.4|7079.4|29
1648643890000|2022-03-30 12:38:10|7085.2|7079.2|7081.9|7075.9|7085.2|7079.2|7081.9|7075.9|2
1648643900000|2022-03-30 12:38:20|7082.5|7076.5|7089.3|7083.3|7089.3|7083.3|7082.5|7076.5|6
1648643910000|2022-03-30 12:38:30|7091.8|7085.8|7088.2|7082.2|7091.8|7085.8|7088.2|7082.2|2
1648643920000|2022-03-30 12:38:40|7087.9|7081.9|7089.1|7083.1|7090.4|7084.4|7087.9|7081.9|14
1648643930000|2022-03-30 12:38:50|7088.8|7082.8|7087.4|7081.4|7088.8|7082.8|7087.4|7081.4|1
1648643940000|2022-03-30 12:39:00|7087.6|7081.6|7088.3|7082.3|7088.3|7082.3|7087.6|7081.6|1
1648643950000|2022-03-30 12:39:10|7088.6|7082.6|7084.8|7078.8|7089.6|7083.6|7084.8|7078.8|6
1648643960000|2022-03-30 12:39:20|7083.6|7077.6|7082.7|7076.7|7083.6|7077.6|7082.5|7076.5|1
1648643970000|2022-03-30 12:39:30|7083|7077|7083.7|7077.7|7083.7|7077.7|7083|7077|3
1648643980000|2022-03-30 12:39:40|7083.5|7077.5|7082.5|7076.5|7083.5|7077.5|7082.5|7076.5|0
1648643990000|2022-03-30 12:39:50|7082.7|7076.7|7083.9|7077.9|7085.4|7079.4|7081.9|7075.9|4
1648644000000|2022-03-30 12:40:00|7083.7|7077.7|7084.7|7078.7|7084.7|7078.7|7080.7|7074.7|4
1648644010000|2022-03-30 12:40:10|7084.9|7078.9|7085.4|7079.4|7085.4|7079.4|7084.9|7078.9|0
1648644020000|2022-03-30 12:40:20|7085.7|7079.7|7084.9|7078.9|7085.7|7079.7|7083.7|7077.7|3
1648644040000|2022-03-30 12:40:40|7084|7078|7087.3|7081.3|7087.3|7081.3|7084|7078|5
1648644050000|2022-03-30 12:40:50|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|0
1648644060000|2022-03-30 12:41:00|7087.3|7081.3|7088.1|7082.1|7088.1|7082.1|7086.8|7080.8|16
1648644070000|2022-03-30 12:41:10|7087.5|7081.5|7087.1|7081.1|7087.5|7081.5|7087.1|7081.1|2
1648644080000|2022-03-30 12:41:20|7085.9|7079.9|7083.8|7077.8|7085.9|7079.9|7083.7|7077.7|3
1648644090000|2022-03-30 12:41:30|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|3
1648644100000|2022-03-30 12:41:40|7083.5|7077.5|7083.1|7077.1|7084.3|7078.3|7083.1|7077.1|1
1648644110000|2022-03-30 12:41:50|7083.8|7077.8|7084.8|7078.8|7085.8|7079.8|7083.8|7077.8|0
1648644120000|2022-03-30 12:42:00|7084.6|7078.6|7085.8|7079.8|7085.8|7079.8|7084.6|7078.6|2
1648644130000|2022-03-30 12:42:10|7086|7080|7086.3|7080.3|7086.3|7080.3|7086|7080|0
1648644140000|2022-03-30 12:42:20|7086.1|7080.1|7085.8|7079.8|7086.1|7080.1|7085.8|7079.8|2
1648644150000|2022-03-30 12:42:30|7086.3|7080.3|7086.1|7080.1|7086.3|7080.3|7084.8|7078.8|2
1648644160000|2022-03-30 12:42:40|7085.8|7079.8|7086.5|7080.5|7087.5|7081.5|7085.8|7079.8|2
1648644170000|2022-03-30 12:42:50|7086.8|7080.8|7085.6|7079.6|7086.8|7080.8|7085.6|7079.6|1
1648644180000|2022-03-30 12:43:00|7085.3|7079.3|7085.5|7079.5|7085.5|7079.5|7085|7079|0
1648644190000|2022-03-30 12:43:10|7085.3|7079.3|7085|7079|7085.3|7079.3|7085|7079|0
1648644200000|2022-03-30 12:43:20|7085.3|7079.3|7085.5|7079.5|7085.5|7079.5|7085.3|7079.3|0
1648644210000|2022-03-30 12:43:30|||||||||1
1648644220000|2022-03-30 12:43:40|7085.8|7079.8|7087.3|7081.3|7087.3|7081.3|7085.8|7079.8|1
1648644230000|2022-03-30 12:43:50|7086.5|7080.5|7087.3|7081.3|7087.3|7081.3|7086.5|7080.5|3
1648644240000|2022-03-30 12:44:00|7087.9|7081.9|7091|7085|7092.8|7086.8|7087.9|7081.9|2
1648644250000|2022-03-30 12:44:10|7091.5|7085.5|7089.7|7083.7|7092.5|7085.8|7089.3|7081.5|1
1648644260000|2022-03-30 12:44:20|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1648644270000|2022-03-30 12:44:30|7089|7083|7089|7083|7089|7083|7089|7083|0
1648644280000|2022-03-30 12:44:40|7088.8|7082.8|7089|7083|7089|7083|7087.5|7081.5|10
1648644290000|2022-03-30 12:44:50|7088.5|7082.5|7088|7082|7088.5|7082.5|7088|7082|7
1648647000000|2022-03-30 13:30:00|7099.4|7093.4|7108.4|7102.4|7108.4|7102.4|7099.4|7093.4|207
1648647010000|2022-03-30 13:30:10|7108.7|7102.7|7110.1|7104.1|7113.5|7107.5|7102.2|7096.2|97
1648647020000|2022-03-30 13:30:20|7109.8|7103.8|7101.9|7095.9|7110.6|7104.6|7101.7|7095.7|28
1648647030000|2022-03-30 13:30:30|7102.2|7096.2|7101.6|7095.6|7107.9|7101.9|7101.1|7095.1|30
1648647040000|2022-03-30 13:30:40|7104.1|7098.1|7100.8|7094.8|7106.4|7100.4|7100.8|7094.8|31
1648647050000|2022-03-30 13:30:50|7100.5|7094.5|7099.4|7093.4|7102|7096|7099.4|7093.4|84
1648647060000|2022-03-30 13:31:00|7101|7095|7109.4|7103.4|7112.4|7106.4|7099.9|7093.9|107
1648647070000|2022-03-30 13:31:10|7108.9|7102.9|7104.4|7098.4|7110.1|7104.1|7101.6|7095.6|56
1648647080000|2022-03-30 13:31:20|7098.3|7092.3|7096.6|7090.6|7098.8|7092.8|7094.3|7088.3|60
1648647090000|2022-03-30 13:31:30|7098|7092|7101.6|7095.6|7103.3|7097.3|7096.6|7090.6|32
1648647100000|2022-03-30 13:31:40|7102.5|7096.5|7106.4|7100.4|7106.4|7100.4|7102.5|7096.5|56
1648647110000|2022-03-30 13:31:50|7106.2|7100.2|7104.6|7098.6|7107.2|7101.2|7102.5|7096.5|34
1648647120000|2022-03-30 13:32:00|7104|7098|7106.9|7100.9|7106.9|7100.9|7104|7098|14
1648647130000|2022-03-30 13:32:10|7114.2|7108.2|7141.2|7135.2|7144.3|7138.3|7114.2|7108.2|170
1648647140000|2022-03-30 13:32:20|7140.6|7134.6|7142|7136|7144.3|7138.3|7139.6|7133.6|45
1648647150000|2022-03-30 13:32:30|7141.7|7135.7|7140.7|7134.7|7142.8|7136.8|7138.8|7132.8|13
1648647160000|2022-03-30 13:32:40|7140.5|7134.5|7141.1|7135.1|7143.7|7137.7|7139.3|7133.3|138
1648647170000|2022-03-30 13:32:50|7140.9|7134.9|7142.8|7136.8|7142.8|7136.8|7140.3|7134.3|4
1648647180000|2022-03-30 13:33:00|7143.1|7137.1|7139.1|7133.1|7145.6|7139.6|7137.1|7131.1|113
1648647190000|2022-03-30 13:33:10|7139.6|7133.6|7138.3|7132.3|7140.4|7134.4|7137.1|7131.1|17
1648647200000|2022-03-30 13:33:20|7138.1|7132.1|7139.4|7133.4|7141.6|7135.6|7138.1|7132.1|9
1648647210000|2022-03-30 13:33:30|7139.6|7133.6|7141.1|7135.1|7141.1|7135.1|7138.8|7132.8|13
1648647220000|2022-03-30 13:33:40|7142.5|7136.5|7144.4|7138.4|7145.6|7139.6|7142.5|7136.5|123
1648647230000|2022-03-30 13:33:50|7143.9|7137.9|7139.9|7133.9|7145.4|7139.4|7139.9|7133.9|21
1648647240000|2022-03-30 13:34:00|7140.1|7134.1|7140.4|7134.4|7142.6|7136.6|7139.7|7133.7|40
1648647250000|2022-03-30 13:34:10|7140.2|7134.2|7140.1|7134.1|7141.6|7135.6|7139.6|7133.6|13
1648647260000|2022-03-30 13:34:20|7140.6|7134.6|7139.1|7133.1|7140.6|7134.6|7138.4|7132.4|10
1648647270000|2022-03-30 13:34:30|7138.4|7132.4|7138.3|7132.3|7139.7|7133.7|7138.1|7132.1|43
1648647280000|2022-03-30 13:34:40|7138.1|7132.1|7135.4|7129.4|7138.3|7132.3|7135.1|7129.1|38
1648647290000|2022-03-30 13:34:50|7135.2|7129.2|7128.4|7122.4|7136.2|7130.2|7124.1|7118.1|45
1648647300000|2022-03-30 13:35:00|7129.9|7123.9|7132|7126|7133.5|7127.5|7129.2|7123.2|10
1648647310000|2022-03-30 13:35:10|7132.7|7126.7|7132|7126|7133.2|7127.2|7132|7126|12
1648647320000|2022-03-30 13:35:20|7132.2|7126.2|7134.1|7128.1|7134.3|7128.3|7129.7|7123.7|18
1648647330000|2022-03-30 13:35:30|7134.3|7128.3|7135.1|7129.1|7135.3|7129.3|7133.1|7127.1|36
1648647340000|2022-03-30 13:35:40|7135.6|7129.6|7138.1|7132.1|7143.9|7137.9|7135.6|7129.6|45
1648647350000|2022-03-30 13:35:50|7138.6|7132.6|7135.4|7129.4|7139.1|7133.1|7134.6|7128.6|24
1648647360000|2022-03-30 13:36:00|7135.6|7129.6|7127.4|7121.4|7138.8|7132.8|7127.4|7121.4|29
1648647370000|2022-03-30 13:36:10|7126.9|7120.9|7131.8|7125.8|7132.3|7126.3|7126.9|7120.9|20
1648647380000|2022-03-30 13:36:20|7132.2|7126.2|7139.8|7133.8|7139.8|7133.8|7132.2|7126.2|36
1648647390000|2022-03-30 13:36:30|7140|7134|7141|7135|7141|7135|7138.3|7132.3|18
1648647400000|2022-03-30 13:36:40|7140|7134|7133.4|7127.4|7140.2|7134.2|7132.7|7126.7|20
1648647410000|2022-03-30 13:36:50|7133.6|7127.6|7136.1|7130.1|7136.1|7130.1|7133.4|7127.4|5
1648647420000|2022-03-30 13:37:00|7135.4|7129.4|7142.2|7136.2|7142.2|7136.2|7134.2|7128.2|26
1648647430000|2022-03-30 13:37:10|7142.4|7136.4|7156.2|7150.2|7156.9|7150.9|7142.4|7136.4|30
1648647440000|2022-03-30 13:37:20|7156.4|7150.4|7151.4|7145.4|7156.7|7150.7|7151.4|7145.4|24
1648647450000|2022-03-30 13:37:30|7149.7|7143.7|7150.9|7144.9|7153.4|7147.4|7149.7|7143.7|14
1648647460000|2022-03-30 13:37:40|7151.1|7145.1|7152.2|7146.2|7154.1|7148.1|7150.4|7144.4|23
1648647470000|2022-03-30 13:37:50|7152.7|7146.7|7152.6|7146.6|7153.7|7147.7|7151.2|7145.2|22
1648647480000|2022-03-30 13:38:00|7152.2|7146.2|7144.7|7138.7|7152.7|7146.7|7144.7|7138.7|17
1648647490000|2022-03-30 13:38:10|7145.8|7139.8|7148.7|7142.7|7148.7|7142.7|7144.7|7138.7|8
1648647500000|2022-03-30 13:38:20|7148.9|7142.9|7147.8|7141.8|7149.4|7143.4|7147.8|7141.8|7
1648647510000|2022-03-30 13:38:30|7147.3|7141.3|7139.1|7133.1|7147.8|7141.8|7139.1|7133.1|15
1648647520000|2022-03-30 13:38:40|7137.8|7131.8|7133.7|7127.7|7138.9|7132.9|7131.9|7125.9|31
1648647530000|2022-03-30 13:38:50|7134|7128|7140|7134|7140|7134|7134|7128|11
1648647540000|2022-03-30 13:39:00|7139.5|7133.5|7149.6|7143.6|7149.6|7143.6|7139.5|7133.5|31
1648647550000|2022-03-30 13:39:10|7149.8|7143.8|7152.1|7146.1|7156.3|7150.3|7149.8|7143.8|27
1648647560000|2022-03-30 13:39:20|7152.8|7146.8|7156|7150|7156.5|7150.5|7152.8|7146.8|9
1648647570000|2022-03-30 13:39:30|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|7155.5|7149.5|14
1648647580000|2022-03-30 13:39:40|7156.5|7150.5|7154.5|7148.5|7157|7151|7154|7148|9
1648647590000|2022-03-30 13:39:50|7154.8|7148.8|7155.3|7149.3|7157|7151|7154.5|7148.5|21
1648647600000|2022-03-30 13:40:00|7155.5|7149.5|7156.8|7150.8|7159.4|7153.4|7155|7149|35
1648647610000|2022-03-30 13:40:10|7156.5|7150.5|7157.5|7151.5|7158|7152|7156.5|7150.5|45
1648647620000|2022-03-30 13:40:20|7157.8|7151.8|7164|7158|7166.5|7160.5|7157.8|7151.8|33
1648647630000|2022-03-30 13:40:30|7163.8|7157.8|7157.8|7151.8|7165.5|7159.5|7157.8|7151.8|21
1648647640000|2022-03-30 13:40:40|7157.3|7151.3|7154.5|7148.5|7157.3|7151.3|7153.9|7147.9|16
1648647650000|2022-03-30 13:40:50|7154.8|7148.8|7157.3|7151.3|7158.8|7152.8|7154.5|7148.5|22
1648647660000|2022-03-30 13:41:00|7158|7152|7160|7154|7160|7154|7156.8|7150.8|14
1648647670000|2022-03-30 13:41:10|7160.8|7154.8|7159.6|7153.6|7163.3|7157.3|7159.1|7153.1|23
1648647680000|2022-03-30 13:41:20|7159.4|7153.4|7159.6|7153.6|7160.8|7154.8|7158.8|7152.8|5
1648647690000|2022-03-30 13:41:30|7158.8|7152.8|7154.9|7148.9|7160.6|7154.6|7154.9|7148.9|16
1648647700000|2022-03-30 13:41:40|7148.5|7142.5|7152|7146|7152|7146|7148.5|7142.5|18
1648647710000|2022-03-30 13:41:50|7152.5|7146.5|7153|7147|7156.5|7150.5|7152.5|7146.5|7
1648647720000|2022-03-30 13:42:00|7153.3|7147.3|7161.5|7155.5|7162.5|7156.5|7153|7147|33
1648647730000|2022-03-30 13:42:10|7162|7156|7174.7|7168.7|7175|7169|7160.3|7154.3|34
1648647740000|2022-03-30 13:42:20|7175.5|7169.5|7172|7166|7176.9|7170.9|7172|7166|42
1648647750000|2022-03-30 13:42:30|7171.8|7165.8|7170.9|7164.9|7174.4|7168.4|7169.7|7163.7|13
1648647760000|2022-03-30 13:42:40|7171.1|7165.1|7169.4|7163.4|7175.6|7169.6|7169.4|7163.4|24
1648647770000|2022-03-30 13:42:50|7169.2|7163.2|7166.4|7160.4|7170.4|7164.4|7166.4|7160.4|17
1648647780000|2022-03-30 13:43:00|7165.4|7159.4|7167.7|7161.7|7169.9|7163.9|7165.4|7159.4|16
1648647790000|2022-03-30 13:43:10|7167.2|7161.2|7167.5|7161.5|7169|7163|7164.8|7158.8|10
1648647800000|2022-03-30 13:43:20|7167.8|7161.8|7168.5|7162.5|7168.5|7162.5|7166.7|7160.7|5
1648647810000|2022-03-30 13:43:30|7168.2|7162.2|7170.7|7164.7|7172.9|7166.9|7168.2|7162.2|10
1648647820000|2022-03-30 13:43:40|7171.2|7165.2|7164.9|7158.9|7172.1|7166.1|7164.8|7158.8|9
1648647830000|2022-03-30 13:43:50|7164.7|7158.7|7167.7|7161.7|7168.7|7162.7|7164.4|7158.4|6
1648647840000|2022-03-30 13:44:00|7168.2|7162.2|7168.4|7162.4|7170.4|7164.4|7168.2|7162.2|4
1648647850000|2022-03-30 13:44:10|7166.4|7160.4|7164.4|7158.4|7167.4|7161.4|7163.9|7157.9|10
1648647860000|2022-03-30 13:44:20|7164.7|7158.7|7165.8|7159.8|7167.3|7161.3|7164.4|7158.4|9
1648647870000|2022-03-30 13:44:30|7168.3|7162.3|7171.8|7165.8|7171.8|7165.8|7167.5|7161.5|10
1648647880000|2022-03-30 13:44:40|7172.8|7166.8|7180|7174|7181.3|7175.3|7172.5|7166.5|27
1648647890000|2022-03-30 13:44:50|7177.5|7171.5|7180.8|7174.8|7180.8|7174.8|7177.5|7171.5|6
1648647900000|2022-03-30 13:45:00|7181|7175|7183.1|7177.1|7187.5|7181.5|7178.8|7172.8|78
1648647910000|2022-03-30 13:45:10|7184.1|7178.1|7176.9|7170.9|7184.4|7178.4|7176.4|7170.4|20
1648647920000|2022-03-30 13:45:20|7176.7|7170.7|7179.4|7173.4|7179.9|7173.9|7176.4|7170.4|5
1648647930000|2022-03-30 13:45:30|7179.2|7173.2|7173.7|7167.7|7179.9|7173.9|7173.7|7167.7|4
1648647940000|2022-03-30 13:45:40|7176.7|7170.7|7174.4|7168.4|7179.4|7173.4|7174.2|7168.2|6
1648647950000|2022-03-30 13:45:50|7176.4|7170.4|7176|7170|7179.4|7173.4|7175.9|7169.9|36
1648647960000|2022-03-30 13:46:00|7175.3|7169.3|7172.6|7166.6|7175.3|7169.3|7172.6|7166.6|27
1648647970000|2022-03-30 13:46:10|7171.6|7165.6|7170.6|7164.6|7172.1|7166.1|7170.6|7164.6|10
1648647980000|2022-03-30 13:46:20|7171.6|7165.6|7168.2|7162.2|7171.6|7165.6|7167.1|7161.1|9
1648647990000|2022-03-30 13:46:30|7166.9|7160.9|7172.3|7166.3|7172.3|7166.3|7166.9|7160.9|12
1648648000000|2022-03-30 13:46:40|7172.5|7166.5|7169.5|7163.5|7172.5|7166.5|7169.3|7163.3|5
1648648010000|2022-03-30 13:46:50|7169.3|7163.3|7166.8|7160.8|7169.8|7163.8|7166.3|7160.3|6
1648648020000|2022-03-30 13:47:00|7167|7161|7165.5|7159.5|7167.3|7161.3|7165.5|7159.5|7
1648648030000|2022-03-30 13:47:10|7166.8|7160.8|7168.3|7162.3|7168.3|7162.3|7166.3|7160.3|8
1648648040000|2022-03-30 13:47:20|7167.5|7161.5|7167.8|7161.8|7168.8|7162.8|7167.5|7161.5|7
1648648050000|2022-03-30 13:47:30|7167.5|7161.5|7166.4|7160.4|7169.9|7163.9|7166.4|7160.4|24
1648648060000|2022-03-30 13:47:40|7167.3|7161.3|7167.9|7161.9|7168.7|7162.7|7166.8|7160.8|15
1648648070000|2022-03-30 13:47:50|7167.2|7161.2|7168.9|7162.9|7170.4|7164.4|7166.9|7160.9|16
1648648080000|2022-03-30 13:48:00|7169.2|7163.2|7169.8|7163.8|7170|7164|7168.9|7162.9|6
1648648090000|2022-03-30 13:48:10|7168.9|7162.9|7167.8|7161.8|7169.3|7163.3|7166.8|7160.8|11
1648648100000|2022-03-30 13:48:20|7167.5|7161.5|7163.9|7157.9|7168|7162|7163.9|7157.9|7
1648648110000|2022-03-30 13:48:30|7163.7|7157.7|7162.8|7156.8|7163.7|7157.7|7162.7|7156.7|7
1648648120000|2022-03-30 13:48:40|7161.7|7155.7|7163.2|7157.2|7164.6|7158.6|7161.7|7155.7|4
1648648130000|2022-03-30 13:48:50|7163.9|7157.9|7164.1|7158.1|7165.8|7159.8|7163.9|7157.9|4
1648648140000|2022-03-30 13:49:00|7164.8|7158.8|7166.6|7160.6|7166.6|7160.6|7164|7158|9
1648648150000|2022-03-30 13:49:10|7166.9|7160.9|7174.8|7168.8|7175.3|7169.3|7166.9|7160.9|37
1648648160000|2022-03-30 13:49:20|7174.5|7168.5|7172|7166|7175|7169|7172|7166|17
1648648170000|2022-03-30 13:49:30|7172.2|7166.2|7171.8|7165.8|7172.5|7166.5|7171.3|7165.3|3
1648648180000|2022-03-30 13:49:40|7172|7166|7171|7165|7172.3|7166.3|7170.8|7164.8|6
1648648190000|2022-03-30 13:49:50|7171.5|7165.5|7179.5|7173.5|7179.8|7173.8|7171.5|7165.5|20
1648648200000|2022-03-30 13:50:00|7179.8|7173.8|7183.1|7177.1|7189|7183|7179.8|7173.8|64
1648648210000|2022-03-30 13:50:10|7183.3|7177.3|7181.9|7175.9|7184.7|7178.7|7181.9|7175.9|12
1648648220000|2022-03-30 13:50:20|7180.4|7174.4|7185.6|7179.6|7186.8|7180.8|7177.6|7171.6|95
1648648230000|2022-03-30 13:50:30|7185.8|7179.8|7182.1|7176.1|7186.1|7180.1|7181.6|7175.6|7
1648648240000|2022-03-30 13:50:40|7181.3|7175.3|7184.4|7178.4|7185.3|7179.3|7180.3|7174.3|18
1648648250000|2022-03-30 13:50:50|7184.1|7178.1|7185.6|7179.6|7185.6|7179.6|7183.1|7177.1|19
1648648260000|2022-03-30 13:51:00|7185.1|7179.1|7188.2|7182.2|7188.2|7182.2|7184.8|7178.8|16
1648648270000|2022-03-30 13:51:10|7187.9|7181.9|7187.7|7181.7|7189.7|7183.7|7186.3|7180.3|43
1648648280000|2022-03-30 13:51:20|7188|7182|7182.5|7176.5|7189.3|7183.3|7182.5|7176.5|30
1648648290000|2022-03-30 13:51:30|7182.8|7176.8|7182.8|7176.8|7183.8|7177.8|7181.3|7175.3|6
1648648300000|2022-03-30 13:51:40|7180.6|7174.6|7179.8|7173.8|7181.1|7175.1|7179.6|7173.6|1
1648648310000|2022-03-30 13:51:50|7180|7174|7180.5|7174.5|7184|7178|7179.5|7173.5|13
1648648320000|2022-03-30 13:52:00|7180.8|7174.8|7181.6|7175.6|7181.8|7175.8|7179.3|7173.3|10
1648648330000|2022-03-30 13:52:10|7182.1|7176.1|7181.1|7175.1|7182.3|7176.3|7179.8|7173.8|14
1648648340000|2022-03-30 13:52:20|7180.8|7174.8|7179.5|7173.5|7181.3|7175.3|7179|7173|19
1648648350000|2022-03-30 13:52:30|7179.3|7173.3|7182|7176|7182|7176|7178.9|7172.9|15
1648648360000|2022-03-30 13:52:40|7182.5|7176.5|7180.8|7174.8|7182.9|7176.9|7179.8|7173.8|10
1648648370000|2022-03-30 13:52:50|7181|7175|7181.8|7175.8|7182.5|7176.5|7181|7175|3
1648648380000|2022-03-30 13:53:00|7181.5|7175.5|7185|7179|7185|7179|7181.5|7175.5|4
1648648390000|2022-03-30 13:53:10|7185.3|7179.3|7184.1|7178.1|7185.6|7179.6|7184.1|7178.1|7
1648648400000|2022-03-30 13:53:20|7185.3|7179.3|7185.3|7179.3|7186.1|7180.1|7185.1|7179.1|6
1648648410000|2022-03-30 13:53:30|7185|7179|7189.9|7183.9|7190.6|7184.6|7184.5|7178.5|12
1648648420000|2022-03-30 13:53:40|7190.1|7184.1|7191.9|7185.9|7191.9|7185.9|7190.1|7184.1|47
1648648430000|2022-03-30 13:53:50|7191.7|7185.7|7190.8|7184.8|7192.2|7186.2|7190.8|7184.8|29
1648648440000|2022-03-30 13:54:00|7191.1|7185.1|7191.9|7185.9|7192.8|7186.8|7191.1|7185.1|42
1648648450000|2022-03-30 13:54:10|7191.6|7185.6|7190.8|7184.8|7191.6|7185.6|7189.6|7183.6|13
1648648460000|2022-03-30 13:54:20|7190.6|7184.6|7189.3|7183.3|7192.3|7186.3|7189.3|7183.3|15
1648648470000|2022-03-30 13:54:30|7189.5|7183.5|7191.1|7185.1|7191.3|7185.3|7189|7183|12
1648648480000|2022-03-30 13:54:40|7190.3|7184.3|7187.3|7181.3|7190.3|7184.3|7187.3|7181.3|3
1648648490000|2022-03-30 13:54:50|7187.6|7181.6|7188.4|7182.4|7188.9|7182.9|7187.6|7181.6|9
1648648500000|2022-03-30 13:55:00|7188.7|7182.7|7187.4|7181.4|7189.4|7183.4|7186.7|7180.7|8
1648648510000|2022-03-30 13:55:10|7186.9|7180.9|7187.6|7181.6|7189|7183|7186.9|7180.9|7
1648648520000|2022-03-30 13:55:20|7187.4|7181.4|7186.4|7180.4|7187.7|7181.7|7186.2|7180.2|11
1648648530000|2022-03-30 13:55:30|7186.8|7180.8|7185.6|7179.6|7188.2|7182.2|7184.6|7178.6|8
1648648540000|2022-03-30 13:55:40|7185.4|7179.4|7184.2|7178.2|7186.2|7180.2|7184.2|7178.2|4
1648648550000|2022-03-30 13:55:50|7184.4|7178.4|7186.4|7180.4|7186.4|7180.4|7184.4|7178.4|6
1648648560000|2022-03-30 13:56:00|7187|7181|7185|7179|7188.4|7182.4|7184.2|7178.2|18
1648648570000|2022-03-30 13:56:10|7184.8|7178.8|7186.9|7180.9|7189.7|7183.7|7184|7178|43
1648648580000|2022-03-30 13:56:20|7186.4|7180.4|7185.4|7179.4|7186.4|7180.4|7184.7|7178.7|6
1648648590000|2022-03-30 13:56:30|7185.6|7179.6|7184.3|7178.3|7186.3|7180.3|7184.3|7178.3|5
1648648600000|2022-03-30 13:56:40|7183.3|7177.3|7183.5|7177.5|7183.8|7177.8|7183.3|7177.3|8
1648648610000|2022-03-30 13:56:50|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|0
1648648620000|2022-03-30 13:57:00|7183.5|7177.5|7182|7176|7183.5|7177.5|7181.3|7175.3|12
1648648630000|2022-03-30 13:57:10|7180.7|7174.7|7183|7177|7183.5|7177.5|7179.7|7173.7|10
1648648640000|2022-03-30 13:57:20|7184.1|7178.1|7183.3|7177.3|7184.1|7178.1|7181.6|7175.6|13
1648648650000|2022-03-30 13:57:30|7183|7177|7181.8|7175.8|7183|7177|7181.8|7175.8|3
1648648660000|2022-03-30 13:57:40|7182|7176|7181.3|7175.3|7182|7176|7181.3|7175.3|1
1648648670000|2022-03-30 13:57:50|7181.5|7175.5|7181.3|7175.3|7182|7176|7179.8|7173.8|10
1648648680000|2022-03-30 13:58:00|7181.5|7175.5|7183.5|7177.5|7183.5|7177.5|7180.5|7174.5|7
1648648690000|2022-03-30 13:58:10|7183.7|7177.7|7184.3|7178.3|7186|7180|7183.7|7177.7|6
1648648700000|2022-03-30 13:58:20|7183.3|7177.3|7183.8|7177.8|7184.3|7178.3|7183.3|7177.3|3
1648648710000|2022-03-30 13:58:30|7182.3|7176.3|7184.3|7178.3|7184.3|7178.3|7182.3|7176.3|5
1648648720000|2022-03-30 13:58:40|7184.6|7178.6|7187.9|7181.9|7189.3|7183.3|7184.6|7178.6|10
1648648730000|2022-03-30 13:58:50|7189.4|7183.4|7190.1|7184.1|7190.1|7184.1|7188.4|7182.4|13
1648648740000|2022-03-30 13:59:00|7191.1|7185.1|7204|7198|7204.7|7198.7|7191.1|7185.1|38
1648648750000|2022-03-30 13:59:10|7203.8|7197.8|7199.8|7193.8|7205|7199|7199.8|7193.8|30
1648648760000|2022-03-30 13:59:20|7199.5|7193.5|7203.4|7197.4|7203.6|7197.6|7199.3|7193.3|5
1648648770000|2022-03-30 13:59:30|7203.1|7197.1|7202.1|7196.1|7203.6|7197.6|7201.3|7195.3|5
1648648780000|2022-03-30 13:59:40|7204.6|7198.6|7207.7|7201.7|7212|7206|7204.6|7198.6|55
1648648790000|2022-03-30 13:59:50|7207.2|7201.2|7207.9|7201.9|7210.1|7204.1|7207|7201|5
1648648800000|2022-03-30 14:00:00|7208.1|7202.1|7211.9|7205.9|7213|7207|7208.1|7202.1|22
1648648810000|2022-03-30 14:00:10|7211.6|7205.6|7207.8|7201.8|7213.2|7207.2|7207.6|7201.6|25
1648648820000|2022-03-30 14:00:20|7206.9|7200.9|7202.3|7196.3|7206.9|7200.9|7201.5|7195.5|15
1648648830000|2022-03-30 14:00:30|7202.1|7196.1|7203|7197|7203.2|7197.2|7201.8|7195.8|8
1648648840000|2022-03-30 14:00:40|7203.2|7197.2|7202.5|7196.5|7203.2|7197.2|7202.2|7196.2|7
1648648850000|2022-03-30 14:00:50|7202.7|7196.7|7202.7|7196.7|7204.5|7198.5|7202.7|7196.7|4
1648648860000|2022-03-30 14:01:00|7203|7197|7193|7187|7203|7197|7191.7|7185.7|44
1648648870000|2022-03-30 14:01:10|7192.2|7186.2|7187|7181|7192.2|7186.2|7185.1|7179.1|21
1648648880000|2022-03-30 14:01:20|7187.2|7181.2|7188.2|7182.2|7189|7183|7186.2|7180.2|28
1648648890000|2022-03-30 14:01:30|7188.5|7182.5|7188|7182|7188.7|7182.7|7187|7181|5
1648648900000|2022-03-30 14:01:40|7188.2|7182.2|7183.2|7177.2|7188.5|7182.5|7182|7176|9
1648648910000|2022-03-30 14:01:50|7182.5|7176.5|7179.7|7173.7|7183.5|7177.5|7179.7|7173.7|3
1648648920000|2022-03-30 14:02:00|7180|7174|7175.8|7169.8|7181|7175|7175.2|7169.2|18
1648648930000|2022-03-30 14:02:10|7175.6|7169.6|7179.8|7173.8|7179.8|7173.8|7175.2|7169.2|6
1648648940000|2022-03-30 14:02:20|7180|7174|7179.8|7173.8|7182|7176|7179.4|7173.4|15
1648648950000|2022-03-30 14:02:30|7180.3|7174.3|7177.5|7171.5|7180.3|7174.3|7177.5|7171.5|2
1648648960000|2022-03-30 14:02:40|7175|7169|7173.7|7167.7|7176|7170|7173.7|7167.7|6
1648648970000|2022-03-30 14:02:50|7173.5|7167.5|7177|7171|7177.2|7171.2|7173.2|7167.2|5
1648648980000|2022-03-30 14:03:00|7177.2|7171.2|7183|7177|7183|7177|7177.2|7171.2|16
1648648990000|2022-03-30 14:03:10|7183.5|7177.5|7183.3|7177.3|7184|7178|7182.4|7176.4|7
1648649000000|2022-03-30 14:03:20|7183.5|7177.5|7185.7|7179.7|7186.7|7180.7|7182.2|7176.2|13
1648649010000|2022-03-30 14:03:30|7186.2|7180.2|7188.5|7182.5|7188.7|7182.7|7186.2|7180.2|8
1648649020000|2022-03-30 14:03:40|7188.7|7182.7|7183.7|7177.7|7188.7|7182.7|7182|7176|8
1648649030000|2022-03-30 14:03:50|7183.5|7177.5|7184.5|7178.5|7185.5|7179.5|7183.5|7177.5|4
1648649040000|2022-03-30 14:04:00|7184|7178|7186.2|7180.2|7186.7|7180.7|7184|7178|7
1648649050000|2022-03-30 14:04:10|7185.8|7179.8|7192.2|7186.2|7192.2|7186.2|7185.5|7179.5|15
1648649060000|2022-03-30 14:04:20|7191.7|7185.7|7188|7182|7191.7|7185.7|7185.5|7179.5|45
1648649070000|2022-03-30 14:04:30|7187.3|7181.3|7184.5|7178.5|7187.3|7181.3|7184.5|7178.5|5
1648649080000|2022-03-30 14:04:40|7183.8|7177.8|7181|7175|7183.8|7177.8|7180.5|7174.5|2
1648649090000|2022-03-30 14:04:50|7181.3|7175.3|7180.3|7174.3|7181.5|7175.5|7179.3|7173.3|20
1648649100000|2022-03-30 14:05:00|7182.5|7176.5|7180.5|7174.5|7184.3|7178.3|7180.5|7174.5|15
1648649110000|2022-03-30 14:05:10|7180.8|7174.8|7181|7175|7181|7175|7179.3|7173.3|5
1648649120000|2022-03-30 14:05:20|7181.3|7175.3|7182.5|7176.5|7183.3|7177.3|7179.8|7173.8|12
1648649130000|2022-03-30 14:05:30|7182.3|7176.3|7186.5|7180.5|7186.7|7180.7|7182.3|7176.3|7
1648649140000|2022-03-30 14:05:40|7186.7|7180.7|7190|7184|7190|7184|7186.2|7180.2|4
1648649150000|2022-03-30 14:05:50|7191.2|7185.2|7192.2|7186.2|7192.5|7186.5|7191|7185|6
1648649160000|2022-03-30 14:06:00|7192|7186|7193.7|7187.7|7196|7190|7192|7186|28
1648649170000|2022-03-30 14:06:10|7194|7188|7193.5|7187.5|7194.5|7188.5|7193.5|7187.5|3
1648649180000|2022-03-30 14:06:20|7193.3|7187.3|7192.9|7186.9|7193.3|7187.3|7189.5|7183.5|8
1648649190000|2022-03-30 14:06:30|7192.6|7186.6|7190.6|7184.6|7192.6|7186.6|7189.9|7183.9|11
1648649200000|2022-03-30 14:06:40|7188.6|7182.6|7189.4|7183.4|7189.4|7183.4|7187.4|7181.4|4
1648649210000|2022-03-30 14:06:50|7189.9|7183.9|7185.7|7179.7|7189.9|7183.9|7185.5|7179.5|5
1648649220000|2022-03-30 14:07:00|7186.4|7180.4|7184.3|7178.3|7186.4|7180.4|7184.3|7178.3|24
1648649230000|2022-03-30 14:07:10|7184|7178|7185|7179|7189.7|7183.7|7184|7178|11
1648649240000|2022-03-30 14:07:20|7185.5|7179.5|7183.7|7177.7|7185.5|7179.5|7181.4|7175.4|15
1648649250000|2022-03-30 14:07:30|7183.9|7177.9|7184.8|7178.8|7184.8|7178.8|7183.9|7177.9|2
1648649260000|2022-03-30 14:07:40|7185.3|7179.3|7185.5|7179.5|7186.3|7180.3|7184.8|7178.8|3
1648649270000|2022-03-30 14:07:50|7184.8|7178.8|7186.3|7180.3|7187|7181|7184.8|7178.8|9
1648649280000|2022-03-30 14:08:00|7186|7180|7186.3|7180.3|7186.3|7180.3|7185.8|7179.8|1
1648649290000|2022-03-30 14:08:10|7186|7180|7187.3|7181.3|7189.5|7183.5|7185.8|7179.8|5
1648649300000|2022-03-30 14:08:20|7187|7181|7187.8|7181.8|7190.5|7184.5|7185.5|7179.5|9
1648649310000|2022-03-30 14:08:30|7187.3|7181.3|7189|7183|7189.5|7183.5|7186.8|7180.8|4
1648649320000|2022-03-30 14:08:40|7189.5|7183.5|7191.5|7185.5|7192|7186|7189.5|7183.5|1
1648649330000|2022-03-30 14:08:50|7192|7186|7188|7182|7192|7186|7188|7182|5
1648649340000|2022-03-30 14:09:00|7188.5|7182.5|7182|7176|7188.5|7182.5|7181|7175|25
1648649350000|2022-03-30 14:09:10|7181.8|7175.8|7179|7173|7182.8|7176.8|7178|7172|9
1648649360000|2022-03-30 14:09:20|7178.5|7172.5|7170.5|7164.5|7178.5|7172.5|7169.8|7163.8|19
1648649370000|2022-03-30 14:09:30|7169.9|7163.9|7173.8|7167.8|7175|7169|7169.9|7163.9|16
1648649380000|2022-03-30 14:09:40|7173|7167|7174|7168|7174|7168|7172.3|7166.3|11
1648649390000|2022-03-30 14:09:50|7176|7170|7173.4|7167.4|7176|7170|7173.4|7167.4|6
1648649400000|2022-03-30 14:10:00|7176.1|7170.1|7177.4|7171.4|7177.6|7171.6|7175.6|7169.6|11
1648649410000|2022-03-30 14:10:10|7177.6|7171.6|7175.3|7169.3|7177.6|7171.6|7175.3|7169.3|1
1648649420000|2022-03-30 14:10:20|7175.4|7169.4|7177.6|7171.6|7177.6|7171.6|7175.4|7169.4|1
1648649430000|2022-03-30 14:10:30|7176.4|7170.4|7177.6|7171.6|7177.6|7171.6|7176.4|7170.4|22
1648649440000|2022-03-30 14:10:40|7177.3|7171.3|7176.1|7170.1|7177.3|7171.3|7174.5|7168.5|5
1648649450000|2022-03-30 14:10:50|7175.5|7169.5|7175.5|7169.5|7177.5|7171.5|7175.5|7169.5|18
1648649460000|2022-03-30 14:11:00|7176.5|7170.5|7176.6|7170.6|7177.8|7171.8|7174.8|7168.8|14
1648649470000|2022-03-30 14:11:10|7176|7170|7174.3|7168.3|7176|7170|7174.3|7168.3|3
1648649480000|2022-03-30 14:11:20|7174.8|7168.8|7174.3|7168.3|7175.1|7169.1|7174.1|7168.1|2
1648649490000|2022-03-30 14:11:30|7174.1|7168.1|7171.5|7165.5|7174.1|7168.1|7171.5|7165.5|15
1648649500000|2022-03-30 14:11:40|7171.8|7165.8|7169.6|7163.6|7171.8|7165.8|7169.1|7163.1|3
1648649510000|2022-03-30 14:11:50|7167.6|7161.6|7169.6|7163.6|7169.6|7163.6|7167.6|7161.6|10
1648649520000|2022-03-30 14:12:00|7170.1|7164.1|7172.4|7166.4|7172.4|7166.4|7170.1|7164.1|5
1648649530000|2022-03-30 14:12:10|7172.1|7166.1|7169.6|7163.6|7172.1|7166.1|7168.9|7162.9|7
1648649540000|2022-03-30 14:12:20|7171.1|7165.1|7171.6|7165.6|7171.7|7165.7|7170.9|7164.9|8
1648649550000|2022-03-30 14:12:30|7171.9|7165.9|7170.7|7164.7|7173.4|7167.4|7170.2|7164.2|9
1648649560000|2022-03-30 14:12:40|7170.9|7164.9|7170.9|7164.9|7171.7|7165.7|7170.2|7164.2|5
1648649570000|2022-03-30 14:12:50|7170.4|7164.4|7172.9|7166.9|7176.4|7170.4|7170.4|7164.4|9
1648649580000|2022-03-30 14:13:00|7172.7|7166.7|7174|7168|7174|7168|7171.2|7165.2|7
1648649590000|2022-03-30 14:13:10|7176.2|7170.2|7179.6|7173.6|7179.8|7173.8|7175.7|7169.7|10
1648649600000|2022-03-30 14:13:20|7179.3|7173.3|7177.1|7171.1|7180.1|7174.1|7177.1|7171.1|16
1648649610000|2022-03-30 14:13:30|7175.3|7169.3|7174.3|7168.3|7175.8|7169.8|7173.8|7167.8|23
1648649620000|2022-03-30 14:13:40|7174.1|7168.1|7172.1|7166.1|7176.1|7170.1|7172.1|7166.1|13
1648649630000|2022-03-30 14:13:50|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|6
1648649640000|2022-03-30 14:14:00|7170.5|7164.5|7170.7|7164.7|7170.8|7164.8|7168.2|7162.2|9
1648649650000|2022-03-30 14:14:10|7171.5|7165.5|7173.5|7167.5|7173.5|7167.5|7171|7165|3
1648649660000|2022-03-30 14:14:20|7173|7167|7172.3|7166.3|7174.8|7168.8|7172.3|7166.3|3
1648649670000|2022-03-30 14:14:30|7172.5|7166.5|7173.3|7167.3|7173.3|7167.3|7172.3|7166.3|2
1648649680000|2022-03-30 14:14:40|7173.6|7167.6|7172.1|7166.1|7173.6|7167.6|7171.5|7165.5|1
1648649690000|2022-03-30 14:14:50|7171.5|7165.5|7171.3|7165.3|7172.8|7166.8|7171.3|7165.3|1
1648649700000|2022-03-30 14:15:00|7171.5|7165.5|7174.8|7168.8|7174.8|7168.8|7171.5|7165.5|6
1648649710000|2022-03-30 14:15:10|7175|7169|7173.3|7167.3|7175.8|7169.8|7173.3|7167.3|2
1648649720000|2022-03-30 14:15:20|7173.6|7167.6|7172.8|7166.8|7173.6|7167.6|7172.8|7166.8|2
1648649730000|2022-03-30 14:15:30|7173|7167|7174.3|7168.3|7174.3|7168.3|7172.8|7166.8|1
1648649740000|2022-03-30 14:15:40|7173.8|7167.8|7172|7166|7174.3|7168.3|7172|7166|3
1648649750000|2022-03-30 14:15:50|7171.8|7165.8|7175.7|7169.7|7176.7|7170.7|7171.8|7165.8|11
1648649760000|2022-03-30 14:16:00|7175.2|7169.2|7174.2|7168.2|7176.7|7170.7|7173.7|7167.7|8
1648649770000|2022-03-30 14:16:10|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7172.7|7166.7|4
1648649780000|2022-03-30 14:16:20|7173.4|7167.4|7171.7|7165.7|7173.8|7167.8|7171.7|7165.7|6
1648649790000|2022-03-30 14:16:30|7172.3|7166.3|7172.9|7166.9|7173.1|7167.1|7172.3|7166.3|6
1648649800000|2022-03-30 14:16:40|7173.4|7167.4|7173.6|7167.6|7174.4|7168.4|7173.4|7167.4|6
1648649810000|2022-03-30 14:16:50|7173.9|7167.9|7176.1|7170.1|7176.1|7170.1|7173.9|7167.9|8
1648649820000|2022-03-30 14:17:00|7175.4|7169.4|7176.1|7170.1|7176.1|7170.1|7173.9|7167.9|8
1648649830000|2022-03-30 14:17:10|7175.9|7169.9|7176.9|7170.9|7177.1|7171.1|7175.9|7169.9|3
1648649840000|2022-03-30 14:17:20|7177.4|7171.4|7178.9|7172.9|7178.9|7172.9|7177.4|7171.4|3
1648649850000|2022-03-30 14:17:30|7179.2|7173.2|7174.7|7168.7|7179.2|7173.2|7174.7|7168.7|17
1648649860000|2022-03-30 14:17:40|7174.2|7168.2|7168|7162|7174.2|7168.2|7168|7162|11
1648649870000|2022-03-30 14:17:50|7168.3|7162.3|7171.3|7165.3|7171.3|7165.3|7168.3|7162.3|13
1648649880000|2022-03-30 14:18:00|7172.3|7166.3|7171.5|7165.5|7172.3|7166.3|7171|7165|5
1648649890000|2022-03-30 14:18:10|7171.3|7165.3|7170.5|7164.5|7172.3|7166.3|7170.5|7164.5|3
1648649900000|2022-03-30 14:18:20|7169.3|7163.3|7169.8|7163.8|7170|7164|7168.5|7162.5|5
1648649910000|2022-03-30 14:18:30|7170|7164|7170.3|7164.3|7170.3|7164.3|7169.3|7163.3|2
1648649920000|2022-03-30 14:18:40|7170.5|7164.5|7173.3|7167.3|7173.3|7167.3|7170.5|7164.5|3
1648649930000|2022-03-30 14:18:50|7173.5|7167.5|7173.3|7167.3|7174|7168|7173.3|7167.3|2
1648649940000|2022-03-30 14:19:00|7173|7167|7170.8|7164.8|7173|7167|7170.3|7164.3|6
1648649950000|2022-03-30 14:19:10|7171|7165|7166.3|7160.3|7171.3|7165.3|7166.3|7160.3|5
1648649960000|2022-03-30 14:19:20|7165.3|7159.3|7162.8|7156.8|7165.3|7159.3|7162.8|7156.8|10
1648649970000|2022-03-30 14:19:30|7162.5|7156.5|7163.8|7157.8|7164.8|7158.8|7161.3|7155.3|9
1648649980000|2022-03-30 14:19:40|7163.3|7157.3|7161.4|7155.4|7163.3|7157.3|7161.1|7155.1|15
1648649990000|2022-03-30 14:19:50|7162.2|7156.2|7159|7153|7162.2|7156.2|7159|7153|4
1648650000000|2022-03-30 14:20:00|7158.5|7152.5|7161.1|7155.1|7161.1|7155.1|7157.4|7151.4|28
1648650010000|2022-03-30 14:20:10|7161.6|7155.6|7161.9|7155.9|7161.9|7155.9|7161.1|7155.1|3
1648650020000|2022-03-30 14:20:20|7162.9|7156.9|7161.5|7155.5|7164.2|7158.2|7161|7155|16
1648650030000|2022-03-30 14:20:30|7161.7|7155.7|7167.4|7161.4|7168.6|7162.6|7161.7|7155.7|8
1648650040000|2022-03-30 14:20:40|7167.1|7161.1|7165.6|7159.6|7168.6|7162.6|7165.6|7159.6|5
1648650050000|2022-03-30 14:20:50|7165.9|7159.9|7164.9|7158.9|7166.9|7160.9|7163.9|7157.9|5
1648650060000|2022-03-30 14:21:00|7164.4|7158.4|7160.6|7154.6|7167.4|7161.4|7160.6|7154.6|10
1648650070000|2022-03-30 14:21:10|7160.9|7154.9|7163.9|7157.9|7165.1|7159.1|7160.9|7154.9|1
1648650080000|2022-03-30 14:21:20|7163.6|7157.6|7163.1|7157.1|7164.4|7158.4|7163.1|7157.1|1
1648650090000|2022-03-30 14:21:30|7163.6|7157.6|7163.1|7157.1|7163.6|7157.6|7161.1|7155.1|0
1648650100000|2022-03-30 14:21:40|7162.5|7156.5|7161.4|7155.4|7163.6|7157.6|7161.2|7155.2|7
1648650110000|2022-03-30 14:21:50|7161.2|7155.2|7166.1|7160.1|7166.4|7160.4|7161.2|7155.2|11
1648650120000|2022-03-30 14:22:00|7166.6|7160.6|7165.9|7159.9|7166.6|7160.6|7164.9|7158.9|4
1648650130000|2022-03-30 14:22:10|7165.4|7159.4|7165|7159|7165.9|7159.9|7164.9|7158.9|1
1648650140000|2022-03-30 14:22:20|7164.7|7158.7|7163.4|7157.4|7165.4|7159.4|7163.2|7157.2|11
1648650150000|2022-03-30 14:22:30|7162.3|7156.3|7163.4|7157.4|7163.7|7157.7|7161.9|7155.9|2
1648650160000|2022-03-30 14:22:40|7164.2|7158.2|7164.4|7158.4|7164.9|7158.9|7164.1|7158.1|6
1648650170000|2022-03-30 14:22:50|7164.1|7158.1|7161.6|7155.6|7164.9|7158.9|7161.6|7155.6|4
1648650180000|2022-03-30 14:23:00|7161.9|7155.9|7162.1|7156.1|7164.4|7158.4|7161.4|7155.4|11
1648650190000|2022-03-30 14:23:10|7162.6|7156.6|7160.4|7154.4|7164.4|7158.4|7159.9|7153.9|5
1648650200000|2022-03-30 14:23:20|7159.9|7153.9|7158.9|7152.9|7159.9|7153.9|7158.4|7152.4|2
1648650210000|2022-03-30 14:23:30|7159.1|7153.1|7157.6|7151.6|7159.4|7153.4|7157.6|7151.6|3
1648650220000|2022-03-30 14:23:40|7157.9|7151.9|7163.7|7157.7|7163.7|7157.7|7157.9|7151.9|5
1648650230000|2022-03-30 14:23:50|7164|7158|7165.7|7159.7|7166.2|7160.2|7164|7158|4
1648650240000|2022-03-30 14:24:00|7165.2|7159.2|7163.8|7157.8|7165.9|7159.9|7163.8|7157.8|12
1648650250000|2022-03-30 14:24:10|7164.3|7158.3|7161.1|7155.1|7164.8|7158.8|7161.1|7155.1|5
1648650260000|2022-03-30 14:24:20|7161.8|7155.8|7162.7|7156.7|7162.7|7156.7|7161.5|7155.5|5
1648650270000|2022-03-30 14:24:30|7163.2|7157.2|7160.9|7154.9|7163.7|7157.7|7160.2|7154.2|9
1648650280000|2022-03-30 14:24:40|7160.7|7154.7|7161.9|7155.9|7162.4|7156.4|7158.9|7152.9|2
1648650290000|2022-03-30 14:24:50|7162.4|7156.4|7161.9|7155.9|7162.4|7156.4|7160.4|7154.4|1
1648650300000|2022-03-30 14:25:00|7161.5|7155.5|7161.2|7155.2|7163|7157|7161.2|7155.2|16
1648650310000|2022-03-30 14:25:10|7161.7|7155.7|7161.6|7155.6|7162|7156|7161.6|7155.6|9
1648650320000|2022-03-30 14:25:20|7161.8|7155.8|7172.5|7166.5|7173.2|7167.2|7161.8|7155.8|29
1648650330000|2022-03-30 14:25:30|7172.3|7166.3|7167.7|7161.7|7172.3|7166.3|7167.7|7161.7|10
1648650340000|2022-03-30 14:25:40|7168|7162|7166.2|7160.2|7168.2|7162.2|7165.3|7159.3|6
1648650350000|2022-03-30 14:25:50|7163.5|7157.5|7163.7|7157.7|7165.7|7159.7|7162.7|7156.7|26
1648650360000|2022-03-30 14:26:00|7163.5|7157.5|7162.3|7156.3|7163.5|7157.5|7159.9|7153.9|21
1648650370000|2022-03-30 14:26:10|7163.3|7157.3|7163.8|7157.8|7164|7158|7163.1|7157.1|2
1648650380000|2022-03-30 14:26:20|7163.6|7157.6|7163.6|7157.6|7164.1|7158.1|7162.6|7156.6|9
1648650390000|2022-03-30 14:26:30|7165.1|7159.1|7166.9|7160.9|7166.9|7160.9|7165.1|7159.1|6
1648650400000|2022-03-30 14:26:40|7166.7|7160.7|7167.1|7161.1|7167.1|7161.1|7166.7|7160.7|3
1648650410000|2022-03-30 14:26:50|7166.9|7160.9|7175.4|7169.4|7175.9|7169.9|7166.9|7160.9|31
1648650420000|2022-03-30 14:27:00|7175.7|7169.7|7176.7|7170.7|7176.9|7170.9|7175.7|7169.7|16
1648650430000|2022-03-30 14:27:10|7176.4|7170.4|7176.7|7170.7|7176.7|7170.7|7176.2|7170.2|12
1648650440000|2022-03-30 14:27:20|7176.4|7170.4|7175.2|7169.2|7176.4|7170.4|7175.2|7169.2|6
1648650450000|2022-03-30 14:27:30|7175.4|7169.4|7176.2|7170.2|7176.4|7170.4|7175.4|7169.4|11
1648650460000|2022-03-30 14:27:40|7175.9|7169.9|7174.2|7168.2|7175.9|7169.9|7174.2|7168.2|6
1648650470000|2022-03-30 14:27:50|7173.2|7167.2|7172.7|7166.7|7173.2|7167.2|7172.7|7166.7|2
1648650480000|2022-03-30 14:28:00|7173.5|7167.5|7171.7|7165.7|7173.7|7167.7|7171.7|7165.7|6
1648650490000|2022-03-30 14:28:10|7171.5|7165.5|7172.6|7166.6|7172.6|7166.6|7169.9|7163.9|11
1648650500000|2022-03-30 14:28:20|7172.4|7166.4|7171.7|7165.7|7172.4|7166.4|7171.7|7165.7|0
1648650510000|2022-03-30 14:28:30|7171.4|7165.4|7170.7|7164.7|7171.7|7165.7|7170.7|7164.7|3
1648650530000|2022-03-30 14:28:50|7169.7|7163.7|7168.9|7162.9|7169.7|7163.7|7168.9|7162.9|8
1648650540000|2022-03-30 14:29:00|7167.7|7161.7|7166.3|7160.3|7167.9|7161.9|7165.8|7159.8|7
1648650550000|2022-03-30 14:29:10|7166.5|7160.5|7166.3|7160.3|7166.7|7160.7|7166.3|7160.3|2
1648650560000|2022-03-30 14:29:20|7166.5|7160.5|7166.7|7160.7|7166.7|7160.7|7166.5|7160.5|0
1648650570000|2022-03-30 14:29:30|7166.5|7160.5|7164.7|7158.7|7166.5|7160.5|7163.9|7157.9|19
1648650580000|2022-03-30 14:29:40|7164.9|7158.9|7166|7160|7166.2|7160.2|7164.4|7158.4|1
1648650590000|2022-03-30 14:29:50|7165.7|7159.7|7166.2|7160.2|7167.1|7161.1|7165.7|7159.7|8
1648650600000|2022-03-30 14:30:00|7165.7|7159.7|7165.9|7159.9|7165.9|7159.9|7164.4|7158.4|11
1648650610000|2022-03-30 14:30:10|7165.2|7159.2|7167.1|7161.1|7167.1|7161.1|7164.4|7158.4|9
1648650620000|2022-03-30 14:30:20|7166.6|7160.6|7177.2|7171.2|7177.2|7171.2|7166.6|7160.6|41
1648650630000|2022-03-30 14:30:30|7177.5|7171.5|7185.4|7179.4|7187.9|7181.9|7177.5|7171.5|36
1648650640000|2022-03-30 14:30:40|7185.7|7179.7|7184.8|7178.8|7186.1|7180.1|7181.9|7175.9|27
1648650650000|2022-03-30 14:30:50|7184.1|7178.1|7178.9|7172.9|7185.4|7179.4|7178.9|7172.9|9
1648650660000|2022-03-30 14:31:00|7178.7|7172.7|7177.6|7171.6|7182.1|7176.1|7177.6|7171.6|49
1648650670000|2022-03-30 14:31:10|7177.1|7171.1|7177.1|7171.1|7178.1|7172.1|7176.6|7170.6|8
1648650680000|2022-03-30 14:31:20|7177.4|7171.4|7178.9|7172.9|7178.9|7172.9|7176.9|7170.9|3
1648650690000|2022-03-30 14:31:30|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7178.9|7172.9|0
1648650700000|2022-03-30 14:31:40|7178.9|7172.9|7176.4|7170.4|7179.1|7173.1|7176.4|7170.4|2
1648650710000|2022-03-30 14:31:50|7175.2|7169.2|7175.7|7169.7|7176.7|7170.7|7175.2|7169.2|7
1648650720000|2022-03-30 14:32:00|7175.9|7169.9|7171.4|7165.4|7175.9|7169.9|7171.2|7165.2|7
1648650730000|2022-03-30 14:32:10|7169.7|7163.7|7169.7|7163.7|7171.7|7165.7|7169.5|7163.5|8
1648650740000|2022-03-30 14:32:20|7169.4|7163.4|7168.6|7162.6|7170.6|7164.6|7168.6|7162.6|6
1648650750000|2022-03-30 14:32:30|7168.4|7162.4|7167.9|7161.9|7168.4|7162.4|7167.1|7161.1|6
1648650760000|2022-03-30 14:32:40|7168.4|7162.4|7164.5|7158.5|7168.4|7162.4|7163.9|7157.9|19
1648650770000|2022-03-30 14:32:50|7165.3|7159.3|7164.2|7158.2|7165.6|7159.6|7164.2|7158.2|7
1648650780000|2022-03-30 14:33:00|7164.4|7158.4|7157.9|7151.9|7164.9|7158.9|7157.6|7151.6|29
1648650790000|2022-03-30 14:33:10|7157.1|7151.1|7160.1|7154.1|7160.1|7154.1|7156.1|7150.1|7
1648650800000|2022-03-30 14:33:20|7160.4|7154.4|7159.4|7153.4|7160.4|7154.4|7158.9|7152.9|4
1648650810000|2022-03-30 14:33:30|7159.1|7153.1|7160.4|7154.4|7160.6|7154.6|7157.1|7151.1|5
1648650820000|2022-03-30 14:33:40|7158.4|7152.4|7159|7153|7159|7153|7157.6|7151.6|10
1648650830000|2022-03-30 14:33:50|7159.2|7153.2|7158.2|7152.2|7159.5|7153.5|7157.7|7151.7|12
1648650840000|2022-03-30 14:34:00|7157.5|7151.5|7160.6|7154.6|7162.5|7156.5|7157.5|7151.5|12
1648650850000|2022-03-30 14:34:10|7160.9|7154.9|7163.6|7157.6|7163.6|7157.6|7160.9|7154.9|3
1648650860000|2022-03-30 14:34:20|7163.4|7157.4|7160.4|7154.4|7163.4|7157.4|7160.1|7154.1|6
1648650870000|2022-03-30 14:34:30|7160|7154|7160.5|7154.5|7160.5|7154.5|7157.7|7151.7|9
1648650880000|2022-03-30 14:34:40|7160|7154|7161|7155|7162|7156|7160|7154|8
1648650890000|2022-03-30 14:34:50|7160.3|7154.3|7159.3|7153.3|7160.5|7154.5|7159.3|7153.3|7
1648650900000|2022-03-30 14:35:00|7159.8|7153.8|7162|7156|7162|7156|7159.3|7153.3|6
1648650910000|2022-03-30 14:35:10|7162.3|7156.3|7162|7156|7162.3|7156.3|7161.3|7155.3|6
1648650920000|2022-03-30 14:35:20|7161.8|7155.8|7161.5|7155.5|7161.8|7155.8|7161|7155|5
1648650930000|2022-03-30 14:35:30|7161.8|7155.8|7160.5|7154.5|7162.8|7156.8|7160.5|7154.5|7
1648650940000|2022-03-30 14:35:40|7160|7154|7161.3|7155.3|7162.3|7156.3|7159.5|7153.5|4
1648650950000|2022-03-30 14:35:50|7161.5|7155.5|7162.5|7156.5|7162.8|7156.8|7160.8|7154.8|32
1648650960000|2022-03-30 14:36:00|7162|7156|7162.8|7156.8|7162.8|7156.8|7161|7155|11
1648650970000|2022-03-30 14:36:10|7162.2|7156.2|7167|7161|7167|7161|7162|7156|11
1648650980000|2022-03-30 14:36:20|7165.3|7159.3|7167|7161|7167|7161|7165.3|7159.3|10
1648650990000|2022-03-30 14:36:30|7167.2|7161.2|7166|7160|7167.4|7161.4|7166|7160|6
1648651000000|2022-03-30 14:36:40|7162.5|7156.5|7161.9|7155.9|7162.5|7156.5|7161.1|7155.1|4
1648651010000|2022-03-30 14:36:50|7162.1|7156.1|7158.6|7152.6|7162.1|7156.1|7155.9|7149.9|16
1648651020000|2022-03-30 14:37:00|7158.9|7152.9|7158.3|7152.3|7158.9|7152.9|7155.4|7149.4|11
1648651030000|2022-03-30 14:37:10|7159|7153|7159.5|7153.5|7160.3|7154.3|7158.5|7152.5|9
1648651040000|2022-03-30 14:37:20|7159.3|7153.3|7157.5|7151.5|7160.5|7154.5|7157.3|7151.3|5
1648651050000|2022-03-30 14:37:30|7157.3|7151.3|7159|7153|7159|7153|7157.3|7151.3|4
1648651060000|2022-03-30 14:37:40|7158.8|7152.8|7158.3|7152.3|7159|7153|7157.8|7151.8|2
1648651070000|2022-03-30 14:37:50|7158|7152|7157.7|7151.7|7159.3|7153.3|7157.5|7151.5|10
1648651080000|2022-03-30 14:38:00|7154.7|7148.7|7157.3|7151.3|7157.3|7151.3|7150.9|7144.9|6
1648651090000|2022-03-30 14:38:10|7157|7151|7161|7155|7161.5|7155.5|7157|7151|8
1648651100000|2022-03-30 14:38:20|7159.8|7153.8|7162.3|7156.3|7162.3|7156.3|7159.8|7153.8|7
1648651110000|2022-03-30 14:38:30|7162.5|7156.5|7159.8|7153.8|7163.5|7157.5|7159.1|7153.1|21
1648651120000|2022-03-30 14:38:40|7159.5|7153.5|7161.4|7155.4|7161.4|7155.4|7158.9|7152.9|5
1648651130000|2022-03-30 14:38:50|7163.4|7157.4|7162.4|7156.4|7164.1|7158.1|7160.4|7154.4|11
1648651140000|2022-03-30 14:39:00|7160.1|7154.1|7163.2|7157.2|7163.9|7157.9|7159.7|7153.7|15
1648651150000|2022-03-30 14:39:10|7163.4|7157.4|7163.9|7157.9|7164.9|7158.9|7162.7|7156.7|12
1648651160000|2022-03-30 14:39:20|7163.6|7157.6|7162.2|7156.2|7164.4|7158.4|7162.2|7156.2|7
1648651170000|2022-03-30 14:39:30|7161.9|7155.9|7161.4|7155.4|7161.9|7155.9|7161.4|7155.4|1
1648651180000|2022-03-30 14:39:40|7162.2|7156.2|7160.2|7154.2|7162.2|7156.2|7160.2|7154.2|23
1648651190000|2022-03-30 14:39:50|7159.4|7153.4|7160.2|7154.2|7160.4|7154.4|7159.4|7153.4|4
1648651200000|2022-03-30 14:40:00|7160|7154|7161.4|7155.4|7162.7|7156.7|7160|7154|10
1648651210000|2022-03-30 14:40:10|7161.2|7155.2|7161.9|7155.9|7162.2|7156.2|7160.7|7154.7|3
1648651220000|2022-03-30 14:40:20|7163.2|7157.2|7163.2|7157.2|7164.7|7158.7|7162.9|7156.9|13
1648651230000|2022-03-30 14:40:30|7163.7|7157.7|7170.4|7164.4|7170.7|7164.7|7163.7|7157.7|20
1648651240000|2022-03-30 14:40:40|7168.9|7162.9|7168.7|7162.7|7169.2|7163.2|7168.2|7162.2|6
1648651250000|2022-03-30 14:40:50|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7165.7|7159.7|2
1648651260000|2022-03-30 14:41:00|7167.7|7161.7|7165.2|7159.2|7167.7|7161.7|7162.9|7156.9|9
1648651270000|2022-03-30 14:41:10|7165|7159|7165.7|7159.7|7166.7|7160.7|7165|7159|3
1648651280000|2022-03-30 14:41:20|7166.2|7160.2|7165.7|7159.7|7166.4|7160.4|7164.9|7158.9|4
1648651290000|2022-03-30 14:41:30|7165.9|7159.9|7166.2|7160.2|7166.7|7160.7|7165.7|7159.7|7
1648651300000|2022-03-30 14:41:40|7165.9|7159.9|7166.9|7160.9|7167.4|7161.4|7165.2|7159.2|7
1648651310000|2022-03-30 14:41:50|7166.7|7160.7|7166.9|7160.9|7166.9|7160.9|7166.7|7160.7|1
1648651320000|2022-03-30 14:42:00|7167.2|7161.2|7166.7|7160.7|7167.2|7161.2|7166.7|7160.7|6
1648651330000|2022-03-30 14:42:10|7166.9|7160.9|7166.7|7160.7|7166.9|7160.9|7166.7|7160.7|5
1648651340000|2022-03-30 14:42:20|7166.5|7160.5|7163.6|7157.6|7166.5|7160.5|7163.6|7157.6|7
1648651350000|2022-03-30 14:42:30|7163.9|7157.9|7162|7156|7163.9|7157.9|7162|7156|8
1648651360000|2022-03-30 14:42:40|7160.5|7154.5|7158.5|7152.5|7161.2|7155.2|7158|7152|11
1648651370000|2022-03-30 14:42:50|7158|7152|7154.2|7148.2|7158|7152|7154.2|7148.2|1
1648651380000|2022-03-30 14:43:00|7154.7|7148.7|7152.5|7146.5|7155.7|7149.7|7152.5|7146.5|9
1648651390000|2022-03-30 14:43:10|7152.7|7146.7|7152.7|7146.7|7152.7|7146.7|7152.7|7146.7|1
1648651400000|2022-03-30 14:43:20|7152.9|7146.9|7154.4|7148.4|7154.6|7148.6|7152.9|7146.9|10
1648651410000|2022-03-30 14:43:30|||||||||1
1648651420000|2022-03-30 14:43:40|7156.3|7150.3|7156.8|7150.8|7156.8|7150.8|7156.3|7150.3|2
1648651430000|2022-03-30 14:43:50|7157.1|7151.1|7157.9|7151.9|7157.9|7151.9|7157.1|7151.1|2
1648651440000|2022-03-30 14:44:00|7158.4|7152.4|7155.2|7149.2|7158.6|7152.6|7155.2|7149.2|7
1648651450000|2022-03-30 14:44:10|7155.1|7149.1|7152.9|7146.9|7155.1|7149.1|7152.4|7146.4|8
1648651460000|2022-03-30 14:44:20|7153.1|7147.1|7154.6|7148.6|7154.6|7148.6|7153.1|7147.1|3
1648651470000|2022-03-30 14:44:30|7154.4|7148.4|7153.9|7147.9|7154.4|7148.4|7153.4|7147.4|2
1648651480000|2022-03-30 14:44:40|7153.6|7147.6|7153.4|7147.4|7153.6|7147.6|7153.1|7147.1|1
1648651490000|2022-03-30 14:44:50|7152.8|7146.8|7153.9|7147.9|7154.6|7148.6|7152.5|7146.5|13
1648651500000|2022-03-30 14:45:00|7154.1|7148.1|7155.6|7149.6|7155.6|7149.6|7154.1|7148.1|3
1648651510000|2022-03-30 14:45:10|7154.9|7148.9|7154.2|7148.2|7154.9|7148.9|7153.4|7147.4|5
1648651520000|2022-03-30 14:45:20|7155|7149|7154.5|7148.5|7155.4|7149.4|7154.5|7148.5|8
1648651530000|2022-03-30 14:45:30|7152.9|7146.9|7156.1|7150.1|7156.1|7150.1|7152.9|7146.9|9
1648651540000|2022-03-30 14:45:40|7155.9|7149.9|7155.6|7149.6|7155.9|7149.9|7155.1|7149.1|5
1648651550000|2022-03-30 14:45:50|7155.4|7149.4|7156.1|7150.1|7158.6|7152.6|7155.4|7149.4|8
1648651560000|2022-03-30 14:46:00|7156.4|7150.4|7156.6|7150.6|7157.4|7151.4|7155.6|7149.6|9
1648651570000|2022-03-30 14:46:10|7156.4|7150.4|7158.1|7152.1|7159.1|7153.1|7156.4|7150.4|8
1648651580000|2022-03-30 14:46:20|7158.4|7152.4|7160.8|7154.8|7160.8|7154.8|7158.4|7152.4|6
1648651590000|2022-03-30 14:46:30|7161.1|7155.1|7162.6|7156.6|7162.6|7156.6|7160.8|7154.8|3
1648651600000|2022-03-30 14:46:40|7162.8|7156.8|7162.3|7156.3|7162.8|7156.8|7162.3|7156.3|4
1648651610000|2022-03-30 14:46:50|7162|7156|7160.5|7154.5|7162.3|7156.3|7159.5|7153.5|12
1648651620000|2022-03-30 14:47:00|7160.3|7154.3|7160.1|7154.1|7162.6|7156.6|7160|7154|11
1648651630000|2022-03-30 14:47:10|7160.6|7154.6|7160.6|7154.6|7160.8|7154.8|7159.4|7153.4|2
1648651640000|2022-03-30 14:47:20|7160.8|7154.8|7161.3|7155.3|7161.6|7155.6|7158.8|7152.8|2
1648651650000|2022-03-30 14:47:30|7161.9|7155.9|7160.9|7154.9|7162.1|7156.1|7160.1|7154.1|4
1648651660000|2022-03-30 14:47:40|7162.1|7156.1|7159.4|7153.4|7162.3|7156.3|7159.4|7153.4|5
1648651670000|2022-03-30 14:47:50|7158.4|7152.4|7159.7|7153.7|7159.7|7153.7|7158.4|7152.4|5
1648651680000|2022-03-30 14:48:00|7159.2|7153.2|7159.9|7153.9|7159.9|7153.9|7158.7|7152.7|5
1648651690000|2022-03-30 14:48:10|7159.7|7153.7|7158.2|7152.2|7159.7|7153.7|7158.2|7152.2|5
1648651700000|2022-03-30 14:48:20|7157.7|7151.7|7157.4|7151.4|7159.6|7153.6|7157.4|7151.4|6
1648651710000|2022-03-30 14:48:30|7157.6|7151.6|7157.5|7151.5|7159.9|7153.9|7157.5|7151.5|5
1648651720000|2022-03-30 14:48:40|7157|7151|7156.4|7150.4|7157.4|7151.4|7155.7|7149.7|1
1648651730000|2022-03-30 14:48:50|7156.2|7150.2|7154.9|7148.9|7156.2|7150.2|7153.2|7147.2|8
1648651740000|2022-03-30 14:49:00|7154.1|7148.1|7155.4|7149.4|7156.4|7150.4|7153.6|7147.6|6
1648651750000|2022-03-30 14:49:10|7155.6|7149.6|7155.9|7149.9|7155.9|7149.9|7154.4|7148.4|4
1648651760000|2022-03-30 14:49:20|7155.1|7149.1|7153.2|7147.2|7155.4|7149.4|7153.2|7147.2|10
1648651770000|2022-03-30 14:49:30|7153.5|7147.5|7153.2|7147.2|7154.9|7148.9|7152|7146|10
1648651780000|2022-03-30 14:49:40|7154|7148|7153.5|7147.5|7155|7149|7153.4|7147.4|10
1648651790000|2022-03-30 14:49:50|7152.7|7146.7|7152.7|7146.7|7152.7|7146.7|7152.2|7146.2|4
1648651800000|2022-03-30 14:50:00|7152.2|7146.2|7154.1|7148.1|7154.1|7148.1|7151.1|7145.1|17
1648651810000|2022-03-30 14:50:10|7155.1|7149.1|7155.4|7149.4|7155.4|7149.4|7153.1|7147.1|11
1648651820000|2022-03-30 14:50:20|7154.9|7148.9|7154.6|7148.6|7155.6|7149.6|7153.6|7147.6|7
1648651830000|2022-03-30 14:50:30|7154.4|7148.4|7154.4|7148.4|7156.4|7150.4|7154.1|7148.1|5
1648651840000|2022-03-30 14:50:40|7154.6|7148.6|7154.6|7148.6|7155.1|7149.1|7154.1|7148.1|8
1648651850000|2022-03-30 14:50:50|7154.4|7148.4|7155.9|7149.9|7156.6|7150.6|7154.4|7148.4|1
1648651860000|2022-03-30 14:51:00|7156.6|7150.6|7155.9|7149.9|7157.1|7151.1|7154.6|7148.6|8
1648651870000|2022-03-30 14:51:10|7156.2|7150.2|7157.6|7151.6|7157.6|7151.6|7155.9|7149.9|14
1648651880000|2022-03-30 14:51:20|7156.4|7150.4|7156.2|7150.2|7156.5|7150.5|7155.9|7149.9|5
1648651890000|2022-03-30 14:51:30|7156.7|7150.7|7156.7|7150.7|7157.6|7151.6|7156.5|7150.5|10
1648651900000|2022-03-30 14:51:40|7155.4|7149.4|7156.8|7150.8|7156.8|7150.8|7154.6|7148.6|1
1648651910000|2022-03-30 14:51:50|7156.6|7150.6|7157.1|7151.1|7157.1|7151.1|7156.1|7150.1|0
1648651920000|2022-03-30 14:52:00|7156.9|7150.9|7154.2|7148.2|7157.1|7151.1|7154.2|7148.2|7
1648651930000|2022-03-30 14:52:10|7154.4|7148.4|7155.2|7149.2|7155.2|7149.2|7153.2|7147.2|5
1648651940000|2022-03-30 14:52:20|7155.4|7149.4|7155.5|7149.5|7155.7|7149.7|7155.2|7149.2|3
1648651950000|2022-03-30 14:52:30|7153.9|7147.9|7154.4|7148.4|7155.2|7149.2|7153.9|7147.9|3
1648651960000|2022-03-30 14:52:40|7154.9|7148.9|7153.5|7147.5|7154.9|7148.9|7153.5|7147.5|1
1648651970000|2022-03-30 14:52:50|7153.7|7147.7|7155.2|7149.2|7155.2|7149.2|7153.4|7147.4|9
1648651980000|2022-03-30 14:53:00|7154.9|7148.9|7154.7|7148.7|7155.2|7149.2|7154.1|7148.1|1
1648651990000|2022-03-30 14:53:10|7154.2|7148.2|7154.4|7148.4|7154.4|7148.4|7153.7|7147.7|4
1648652000000|2022-03-30 14:53:20|7154.6|7148.6|7156.9|7150.9|7156.9|7150.9|7154.6|7148.6|6
1648652010000|2022-03-30 14:53:30|7156.7|7150.7|7156.9|7150.9|7157.4|7151.4|7156.7|7150.7|6
1648652020000|2022-03-30 14:53:40|||||||||1
1648652030000|2022-03-30 14:53:50|7157.6|7151.6|7160.2|7154.2|7160.4|7154.4|7157.6|7151.6|5
1648652040000|2022-03-30 14:54:00|7159.9|7153.9|7157.4|7151.4|7159.9|7153.9|7155.9|7149.9|14
1648652050000|2022-03-30 14:54:10|7157.2|7151.2|7157.7|7151.7|7157.7|7151.7|7157.2|7151.2|1
1648652060000|2022-03-30 14:54:20|7157.4|7151.4|7158.4|7152.4|7158.4|7152.4|7156.7|7150.7|5
1648652070000|2022-03-30 14:54:30|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|7157.2|7151.2|3
1648652080000|2022-03-30 14:54:40|7157.7|7151.7|7157.2|7151.2|7157.7|7151.7|7157.2|7151.2|1
1648652090000|2022-03-30 14:54:50|7157.7|7151.7|7154.6|7148.6|7157.7|7151.7|7154.6|7148.6|21
1648652100000|2022-03-30 14:55:00|7154.3|7148.3|7153.6|7147.6|7154.6|7148.6|7153.6|7147.6|2
1648652110000|2022-03-30 14:55:10|7152.9|7146.9|7154.1|7148.1|7154.1|7148.1|7152.6|7146.6|5
1648652120000|2022-03-30 14:55:20|7154.3|7148.3|7155.1|7149.1|7155.1|7149.1|7154.3|7148.3|7
1648652130000|2022-03-30 14:55:30|7158.9|7152.9|7160.6|7154.6|7161.1|7155.1|7158.9|7152.9|9
1648652140000|2022-03-30 14:55:40|7160.2|7154.2|7160.9|7154.9|7161.6|7155.6|7159.4|7153.4|2
1648652150000|2022-03-30 14:55:50|7161.4|7155.4|7159.9|7153.9|7161.4|7155.4|7159.9|7153.9|16
1648652160000|2022-03-30 14:56:00|7160.1|7154.1|7161|7155|7163.2|7157.2|7160.1|7154.1|7
1648652170000|2022-03-30 14:56:10|7160.7|7154.7|7159.5|7153.5|7160.7|7154.7|7158.2|7152.2|11
1648652180000|2022-03-30 14:56:20|7161.2|7155.2|7160.2|7154.2|7162.2|7156.2|7160|7154|2
1648652190000|2022-03-30 14:56:30|7160|7154|7160.2|7154.2|7160.2|7154.2|7159.7|7153.7|1
1648652200000|2022-03-30 14:56:40|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|9
1648652210000|2022-03-30 14:56:50|7158.7|7152.7|7158.2|7152.2|7158.7|7152.7|7158.2|7152.2|2
1648652220000|2022-03-30 14:57:00|7157.9|7151.9|7154.7|7148.7|7158.2|7152.2|7154.5|7148.5|8
1648652230000|2022-03-30 14:57:10|7155.7|7149.7|7155.2|7149.2|7155.7|7149.7|7154.7|7148.7|4
1648652240000|2022-03-30 14:57:20|7154.9|7148.9|7153.7|7147.7|7155.2|7149.2|7153.2|7147.2|7
1648652250000|2022-03-30 14:57:30|7153.9|7147.9|7153.7|7147.7|7154.7|7148.7|7153.7|7147.7|4
1648652260000|2022-03-30 14:57:40|7153.9|7147.9|7154.2|7148.2|7154.7|7148.7|7153.9|7147.9|1
1648652270000|2022-03-30 14:57:50|7153.9|7147.9|7153.4|7147.4|7153.9|7147.9|7152.9|7146.9|11
1648652280000|2022-03-30 14:58:00|7153.6|7147.6|7153.6|7147.6|7153.6|7147.6|7153.6|7147.6|4
1648652290000|2022-03-30 14:58:10|7156.1|7150.1|7154.6|7148.6|7156.4|7150.4|7154.6|7148.6|6
1648652300000|2022-03-30 14:58:20|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.6|7148.6|4
1648652310000|2022-03-30 14:58:30|7154.6|7148.6|7154.6|7148.6|7154.9|7148.9|7154.4|7148.4|1
1648652320000|2022-03-30 14:58:40|||||||||5
1648652330000|2022-03-30 14:58:50|7154.8|7148.8|7155.6|7149.6|7155.8|7149.8|7154.8|7148.8|2
1648652340000|2022-03-30 14:59:00|7155.8|7149.8|7157.6|7151.6|7157.6|7151.6|7155.8|7149.8|4
1648652350000|2022-03-30 14:59:10|7157.4|7151.4|7156.9|7150.9|7157.4|7151.4|7156.6|7150.6|2
1648652360000|2022-03-30 14:59:20|7156.1|7150.1|7157.1|7151.1|7157.1|7151.1|7155.6|7149.6|6
1648652370000|2022-03-30 14:59:30|7156.6|7150.6|7157.9|7151.9|7158.4|7152.4|7155.9|7149.9|5
1648652380000|2022-03-30 14:59:40|7158.6|7152.6|7157.6|7151.6|7158.8|7152.8|7157.3|7151.3|10
1648652390000|2022-03-30 14:59:50|7156.9|7150.9|7155.9|7149.9|7157.2|7151.2|7155.7|7149.7|1
1648652400000|2022-03-30 15:00:00|7156.2|7150.2|7156.6|7150.6|7157.6|7151.6|7154.9|7148.9|14
1648652410000|2022-03-30 15:00:10|7156.4|7150.4|7155.6|7149.6|7156.4|7150.4|7154.5|7148.5|9
1648652420000|2022-03-30 15:00:20|||||||||1
1648652430000|2022-03-30 15:00:30|7155.9|7149.9|7153.6|7147.6|7155.9|7149.9|7153.4|7147.4|12
1648652440000|2022-03-30 15:00:40|7154.1|7148.1|7153.9|7147.9|7154.8|7148.8|7153.6|7147.6|8
1648652450000|2022-03-30 15:00:50|7154.9|7148.9|7154.9|7148.9|7155.4|7149.4|7154.9|7148.9|2
1648652460000|2022-03-30 15:01:00|7155.2|7149.2|7156.4|7150.4|7156.9|7150.9|7155.2|7149.2|6
1648652470000|2022-03-30 15:01:10|7156.2|7150.2|7153.9|7147.9|7156.2|7150.2|7153.9|7147.9|5
1648652480000|2022-03-30 15:01:20|7154.1|7148.1|7154.3|7148.3|7154.6|7148.6|7154.1|7148.1|2
1648652490000|2022-03-30 15:01:30|7154.6|7148.6|7155.9|7149.9|7155.9|7149.9|7154.6|7148.6|4
1648652500000|2022-03-30 15:01:40|7156.4|7150.4|7154.6|7148.6|7156.4|7150.4|7154.6|7148.6|2
1648652510000|2022-03-30 15:01:50|7155.1|7149.1|7155|7149|7155.3|7149.3|7155|7149|3
1648652520000|2022-03-30 15:02:00|7155.3|7149.3|7157.8|7151.8|7157.8|7151.8|7155.3|7149.3|3
1648652530000|2022-03-30 15:02:10|7158.3|7152.3|7156.9|7150.9|7158.3|7152.3|7156.9|7150.9|5
1648652540000|2022-03-30 15:02:20|||||||||2
1648652550000|2022-03-30 15:02:30|7154.9|7148.9|7155.6|7149.6|7155.6|7149.6|7154.9|7148.9|2
1648652560000|2022-03-30 15:02:40|7156.1|7150.1|7156.6|7150.6|7156.9|7150.9|7155.1|7149.1|3
1648652570000|2022-03-30 15:02:50|7155.9|7149.9|7154.6|7148.6|7155.9|7149.9|7154.1|7148.1|6
1648652580000|2022-03-30 15:03:00|7154.9|7148.9|7154.4|7148.4|7155.1|7149.1|7154.4|7148.4|3
1648652590000|2022-03-30 15:03:10|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|4
1648652600000|2022-03-30 15:03:20|7155.1|7149.1|7154.4|7148.4|7156.1|7150.1|7154.1|7148.1|12
1648652610000|2022-03-30 15:03:30|7154.1|7148.1|7152.8|7146.8|7154.6|7148.6|7152.5|7146.5|6
1648652620000|2022-03-30 15:03:40|||||||||3
1648652630000|2022-03-30 15:03:50|7153.1|7147.1|7154.6|7148.6|7154.6|7148.6|7153.1|7147.1|3
1648652640000|2022-03-30 15:04:00|7155.9|7149.9|7155.6|7149.6|7156.1|7150.1|7155.6|7149.6|2
1648652650000|2022-03-30 15:04:10|7155.9|7149.9|7157.4|7151.4|7158.3|7152.3|7155.9|7149.9|9
1648652660000|2022-03-30 15:04:20|7158.3|7152.3|7160.9|7154.9|7160.9|7154.9|7157.5|7151.5|6
1648652670000|2022-03-30 15:04:30|7160.7|7154.7|7160.7|7154.7|7163.2|7157.2|7160.7|7154.7|12
1648652680000|2022-03-30 15:04:40|7160.4|7154.4|7159.2|7153.2|7160.9|7154.9|7159.2|7153.2|3
1648652690000|2022-03-30 15:04:50|7158.7|7152.7|7159.2|7153.2|7159.2|7153.2|7158.7|7152.7|1
1648652700000|2022-03-30 15:05:00|7160.2|7154.2|7160.9|7154.9|7161.2|7155.2|7160.2|7154.2|7
1648652710000|2022-03-30 15:05:10|7161.2|7155.2|7159.2|7153.2|7161.2|7155.2|7159.2|7153.2|1
1648652720000|2022-03-30 15:05:20|7158.9|7152.9|7156.4|7150.4|7158.9|7152.9|7156.4|7150.4|4
1648652730000|2022-03-30 15:05:30|7156.2|7150.2|7157.4|7151.4|7157.4|7151.4|7155.9|7149.9|7
1648652740000|2022-03-30 15:05:40|7156.9|7150.9|7157.2|7151.2|7157.2|7151.2|7156.4|7150.4|1
1648652750000|2022-03-30 15:05:50|||||||||1
1648652760000|2022-03-30 15:06:00|7156.7|7150.7|7154.7|7148.7|7156.7|7150.7|7153.7|7147.7|9
1648652770000|2022-03-30 15:06:10|7155.2|7149.2|7155.4|7149.4|7155.4|7149.4|7155.2|7149.2|5
1648652780000|2022-03-30 15:06:20|7154.9|7148.9|7155.9|7149.9|7155.9|7149.9|7154.9|7148.9|8
1648652790000|2022-03-30 15:06:30|7155.7|7149.7|7155.2|7149.2|7155.9|7149.9|7154.9|7148.9|7
1648652800000|2022-03-30 15:06:40|7154.4|7148.4|7153.2|7147.2|7155.2|7149.2|7152.4|7146.4|10
1648652810000|2022-03-30 15:06:50|7153.4|7147.4|7153.2|7147.2|7153.7|7147.7|7152.9|7146.9|3
1648652820000|2022-03-30 15:07:00|7153.4|7147.4|7154.2|7148.2|7154.2|7148.2|7153.4|7147.4|16
1648652830000|2022-03-30 15:07:10|7153.7|7147.7|7153.7|7147.7|7153.9|7147.9|7153.7|7147.7|5
1648652840000|2022-03-30 15:07:20|7153.9|7147.9|7155.2|7149.2|7155.2|7149.2|7153.9|7147.9|5
1648652850000|2022-03-30 15:07:30|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|1
1648652860000|2022-03-30 15:07:40|7155.2|7149.2|7155.9|7149.9|7156.2|7150.2|7154.7|7148.7|5
1648652870000|2022-03-30 15:07:50|7155.7|7149.7|7156.9|7150.9|7156.9|7150.9|7155.7|7149.7|3
1648652880000|2022-03-30 15:08:00|7156.4|7150.4|7156.2|7150.2|7156.4|7150.4|7156.2|7150.2|3
1648652890000|2022-03-30 15:08:10|7155.9|7149.9|7153.9|7147.9|7155.9|7149.9|7153.2|7147.2|18
1648652900000|2022-03-30 15:08:20|7153.4|7147.4|7153.7|7147.7|7153.7|7147.7|7152.2|7146.2|16
1648652910000|2022-03-30 15:08:30|7153.4|7147.4|7154.4|7148.4|7154.9|7148.9|7153.2|7147.2|6
1648652920000|2022-03-30 15:08:40|7154.6|7148.6|7152.9|7146.9|7154.6|7148.6|7152.7|7146.7|5
1648652930000|2022-03-30 15:08:50|7153.2|7147.2|7154.2|7148.2|7154.6|7148.6|7153.2|7147.2|5
1648652940000|2022-03-30 15:09:00|7154.4|7148.4|7154.7|7148.7|7154.7|7148.7|7154.2|7148.2|3
1648652950000|2022-03-30 15:09:10|7155.7|7149.7|7156.2|7150.2|7156.2|7150.2|7155.4|7149.4|2
1648652960000|2022-03-30 15:09:20|7156.4|7150.4|7157.4|7151.4|7158.2|7152.2|7156.4|7150.4|2
1648652970000|2022-03-30 15:09:30|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7
1648652980000|2022-03-30 15:09:40|7155.9|7149.9|7155.1|7149.1|7155.9|7149.9|7155.1|7149.1|1
1648652990000|2022-03-30 15:09:50|7154.6|7148.6|7154.4|7148.4|7155.1|7149.1|7154.4|7148.4|4
1648653000000|2022-03-30 15:10:00|7154.1|7148.1|7153.6|7147.6|7154.1|7148.1|7152.6|7146.6|35
1648653010000|2022-03-30 15:10:10|7153.1|7147.1|7152.6|7146.6|7153.1|7147.1|7152.6|7146.6|13
1648653020000|2022-03-30 15:10:20|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|42
1648653030000|2022-03-30 15:10:30|7152.9|7146.9|7156.6|7150.6|7156.6|7150.6|7152.6|7146.6|26
1648653040000|2022-03-30 15:10:40|7156.4|7150.4|7160.7|7154.7|7161.4|7155.4|7156.1|7150.1|29
1648653050000|2022-03-30 15:10:50|7159.9|7153.9|7159.3|7153.3|7163.5|7157.5|7159.3|7153.3|8
1648653060000|2022-03-30 15:11:00|7159.8|7153.8|7157.3|7151.3|7160.3|7154.3|7157.3|7151.3|15
1648653070000|2022-03-30 15:11:10|7156.8|7150.8|7156.8|7150.8|7157.5|7151.5|7156.8|7150.8|4
1648653080000|2022-03-30 15:11:20|7156.1|7150.1|7155.3|7149.3|7157.5|7151.5|7155.3|7149.3|13
1648653090000|2022-03-30 15:11:30|7154.8|7148.8|7153.8|7147.8|7155.3|7149.3|7153.8|7147.8|7
1648653100000|2022-03-30 15:11:40|7154|7148|7153.8|7147.8|7154|7148|7153.8|7147.8|38
1648653110000|2022-03-30 15:11:50|7153.5|7147.5|7153.3|7147.3|7153.5|7147.5|7152.8|7146.8|21
1648653120000|2022-03-30 15:12:00|7152.8|7146.8|7152.8|7146.8|7154.3|7148.3|7152.8|7146.8|15
1648653130000|2022-03-30 15:12:10|7153|7147|7153.8|7147.8|7153.8|7147.8|7153|7147|4
1648653140000|2022-03-30 15:12:20|7154.9|7148.9|7154.3|7148.3|7156.8|7150.8|7154.3|7148.3|14
1648653150000|2022-03-30 15:12:30|7154.8|7148.8|7156.8|7150.8|7156.8|7150.8|7154.8|7148.8|34
1648653160000|2022-03-30 15:12:40|||||||||1
1648653170000|2022-03-30 15:12:50|7155.5|7149.5|7155.3|7149.3|7156.5|7150.5|7155.3|7149.3|7
1648653180000|2022-03-30 15:13:00|7154.8|7148.8|7156|7150|7156|7150|7154.8|7148.8|4
1648653190000|2022-03-30 15:13:10|7155.8|7149.8|7155.8|7149.8|7157.5|7151.5|7155.5|7149.5|4
1648653200000|2022-03-30 15:13:20|7156.3|7150.3|7144|7138|7156.3|7150.3|7144|7138|12
1648653210000|2022-03-30 15:13:30|7145|7139|7138.4|7132.4|7145|7139|7138.1|7132.1|24
1648653220000|2022-03-30 15:13:40|7138.2|7132.2|7138.9|7132.9|7138.9|7132.9|7135.2|7129.2|7
1648653230000|2022-03-30 15:13:50|7139.4|7133.4|7142.7|7136.7|7143.1|7137.1|7139.4|7133.4|12
1648653240000|2022-03-30 15:14:00|7141.7|7135.7|7143.5|7137.5|7143.8|7137.8|7140.6|7134.6|29
1648653250000|2022-03-30 15:14:10|7142.9|7136.9|7143.5|7137.5|7143.5|7137.5|7142.3|7136.3|2
1648653260000|2022-03-30 15:14:20|7144|7138|7143.8|7137.8|7144|7138|7143.8|7137.8|3
1648653270000|2022-03-30 15:14:30|7144|7138|7143.3|7137.3|7144.5|7138.5|7143.3|7137.3|4
1648653280000|2022-03-30 15:14:40|7143.5|7137.5|7143.8|7137.8|7144|7138|7143.5|7137.5|5
1648653290000|2022-03-30 15:14:50|7143.3|7137.3|7142.8|7136.8|7143.3|7137.3|7140.8|7134.8|11
1648653300000|2022-03-30 15:15:00|7142.4|7136.4|7139.6|7133.6|7142.4|7136.4|7139.6|7133.6|4
1648653310000|2022-03-30 15:15:10|7140.8|7134.8|7141.8|7135.8|7141.8|7135.8|7140.3|7134.3|13
1648653320000|2022-03-30 15:15:20|7141.3|7135.3|7142.3|7136.3|7142.3|7136.3|7141.3|7135.3|1
1648653330000|2022-03-30 15:15:30|7142.5|7136.5|7144.5|7138.5|7144.5|7138.5|7142.5|7136.5|8
1648653340000|2022-03-30 15:15:40|7144.8|7138.8|7145|7139|7146|7140|7144.5|7138.5|3
1648653350000|2022-03-30 15:15:50|7144|7138|7145|7139|7145.5|7139.5|7142.8|7136.8|8
1648653360000|2022-03-30 15:16:00|7144.8|7138.8|7143.6|7137.6|7144.8|7138.8|7143.3|7137.3|4
1648653370000|2022-03-30 15:16:10|7144|7138|7143.3|7137.3|7144|7138|7143.3|7137.3|1
1648653380000|2022-03-30 15:16:20|7144.5|7138.5|7144.5|7138.5|7144.8|7138.8|7143.5|7137.5|5
1648653390000|2022-03-30 15:16:30|7144.1|7138.1|7143.8|7137.8|7144.1|7138.1|7143.8|7137.8|0
1648653400000|2022-03-30 15:16:40|7142.8|7136.8|7143.5|7137.5|7143.5|7137.5|7142.8|7136.8|5
1648653410000|2022-03-30 15:16:50|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|1
1648653420000|2022-03-30 15:17:00|7143.3|7137.3|7142.8|7136.8|7143.3|7137.3|7142.8|7136.8|1
1648653430000|2022-03-30 15:17:10|7143|7137|7143.3|7137.3|7144|7138|7143|7137|5
1648653440000|2022-03-30 15:17:20|7143.5|7137.5|7141.5|7135.5|7143.8|7137.8|7140|7134|11
1648653450000|2022-03-30 15:17:30|7141|7135|7139|7133|7141|7135|7139|7133|9
1648653460000|2022-03-30 15:17:40|7138.3|7132.3|7141|7135|7142.8|7136.8|7138.3|7132.3|10
1648653470000|2022-03-30 15:17:50|7141.3|7135.3|7139.3|7133.3|7141.5|7135.5|7139|7133|4
1648653480000|2022-03-30 15:18:00|7139.5|7133.5|7137.6|7131.6|7139.5|7133.5|7137.6|7131.6|5
1648653490000|2022-03-30 15:18:10|7137.4|7131.4|7138|7132|7138.6|7132.6|7136.3|7130.3|6
1648653500000|2022-03-30 15:18:20|7138.3|7132.3|7137.8|7131.8|7139.1|7133.1|7137.3|7131.3|5
1648653510000|2022-03-30 15:18:30|7138|7132|7138.3|7132.3|7138.3|7132.3|7138|7132|2
1648653520000|2022-03-30 15:18:40|7135.2|7129.2|7138.6|7132.6|7138.6|7132.6|7135.2|7129.2|10
1648653530000|2022-03-30 15:18:50|7139|7133|7138.9|7132.9|7140.2|7134.2|7138.9|7132.9|2
1648653540000|2022-03-30 15:19:00|7137.9|7131.9|7139.9|7133.9|7140.9|7134.9|7136.6|7130.6|16
1648653550000|2022-03-30 15:19:10|7140.2|7134.2|7141.1|7135.1|7141.8|7135.8|7140.2|7134.2|8
1648653560000|2022-03-30 15:19:20|7141.3|7135.3|7140.8|7134.8|7142|7136|7139.3|7133.3|15
1648653570000|2022-03-30 15:19:30|7140.6|7134.6|7141.1|7135.1|7142|7136|7140.6|7134.6|9
1648653580000|2022-03-30 15:19:40|7140.9|7134.9|7139.1|7133.1|7140.9|7134.9|7138.8|7132.8|3
1648653590000|2022-03-30 15:19:50|7138.9|7132.9|7136.3|7130.3|7138.9|7132.9|7136.3|7130.3|4
1648653600000|2022-03-30 15:20:00|7135.6|7129.6|7135.2|7129.2|7135.6|7129.6|7134.6|7128.6|15
1648653610000|2022-03-30 15:20:10|7135.9|7129.9|7137.2|7131.2|7137.4|7131.4|7135.2|7129.2|6
1648653620000|2022-03-30 15:20:20|7136.7|7130.7|7137.5|7131.5|7137.5|7131.5|7136.2|7130.2|6
1648653630000|2022-03-30 15:20:30|7137.3|7131.3|7137.1|7131.1|7137.6|7131.6|7136.4|7130.4|8
1648653640000|2022-03-30 15:20:40|7136.9|7130.9|7137.1|7131.1|7137.6|7131.6|7136.9|7130.9|3
1648653650000|2022-03-30 15:20:50|7136.9|7130.9|7135.9|7129.9|7137.6|7131.6|7135.9|7129.9|12
1648653660000|2022-03-30 15:21:00|7136.4|7130.4|7135.1|7129.1|7136.4|7130.4|7134.6|7128.6|5
1648653670000|2022-03-30 15:21:10|7135.6|7129.6|7135.1|7129.1|7135.6|7129.6|7134.1|7128.1|17
1648653680000|2022-03-30 15:21:20|7134.6|7128.6|7134.9|7128.9|7135.1|7129.1|7134.4|7128.4|9
1648653690000|2022-03-30 15:21:30|7135.4|7129.4|7135.2|7129.2|7138.1|7132.1|7135.2|7129.2|4
1648653700000|2022-03-30 15:21:40|7135.4|7129.4|7138.4|7132.4|7138.4|7132.4|7135.4|7129.4|7
1648653710000|2022-03-30 15:21:50|7140.1|7134.1|7139.1|7133.1|7140.1|7134.1|7139.1|7133.1|5
1648653720000|2022-03-30 15:22:00|7137.7|7131.7|7138.1|7132.1|7138.1|7132.1|7137.7|7131.7|2
1648653730000|2022-03-30 15:22:10|7138.4|7132.4|7140.9|7134.9|7141.5|7135.5|7138.4|7132.4|13
1648653740000|2022-03-30 15:22:20|7140.4|7134.4|7139.4|7133.4|7141.4|7135.4|7139.4|7133.4|6
1648653750000|2022-03-30 15:22:30|7139.2|7133.2|7140.9|7134.9|7140.9|7134.9|7138.9|7132.9|6
1648653760000|2022-03-30 15:22:40|7141.1|7135.1|7139.1|7133.1|7141.1|7135.1|7138.9|7132.9|5
1648653770000|2022-03-30 15:22:50|7139.4|7133.4|7139.6|7133.6|7139.9|7133.9|7139.4|7133.4|1
1648653780000|2022-03-30 15:23:00|7139.1|7133.1|7137.9|7131.9|7139.1|7133.1|7137.4|7131.4|6
1648653790000|2022-03-30 15:23:10|7137.6|7131.6|7137.9|7131.9|7137.9|7131.9|7137.6|7131.6|1
1648653800000|2022-03-30 15:23:20|7138.2|7132.2|7136.9|7130.9|7138.2|7132.2|7135.9|7129.9|8
1648653810000|2022-03-30 15:23:30|7137.2|7131.2|7139.7|7133.7|7139.9|7133.9|7137.2|7131.2|4
1648653820000|2022-03-30 15:23:40|7139.2|7133.2|7138.7|7132.7|7139.2|7133.2|7138.7|7132.7|1
1648653830000|2022-03-30 15:23:50|7138.2|7132.2|7135.2|7129.2|7138.2|7132.2|7135.2|7129.2|7
1648653840000|2022-03-30 15:24:00|7134.9|7128.9|7129.2|7123.2|7135.6|7129.6|7128.7|7122.7|26
1648653850000|2022-03-30 15:24:10|7129.4|7123.4|7132.4|7126.4|7133.7|7127.7|7128.7|7122.7|16
1648653860000|2022-03-30 15:24:20|7131.5|7125.5|7131.7|7125.7|7132.9|7126.9|7130.2|7124.2|7
1648653870000|2022-03-30 15:24:30|7132.6|7126.6|7133.3|7127.3|7133.9|7127.9|7132.2|7126.2|19
1648653880000|2022-03-30 15:24:40|7133.8|7127.8|7135.5|7129.5|7135.8|7129.8|7132.8|7126.8|15
1648653890000|2022-03-30 15:24:50|7135.8|7129.8|7136|7130|7136.3|7130.3|7135.3|7129.3|4
1648653900000|2022-03-30 15:25:00|7135.6|7129.6|7134.4|7128.4|7135.6|7129.6|7134.4|7128.4|15
1648653910000|2022-03-30 15:25:10|7132.4|7126.4|7132.9|7126.9|7133.7|7127.7|7132.2|7126.2|6
1648653920000|2022-03-30 15:25:20|7133.2|7127.2|7132.9|7126.9|7133.2|7127.2|7132.9|7126.9|2
1648653930000|2022-03-30 15:25:30|7132.7|7126.7|7135.9|7129.9|7137.1|7131.1|7131.6|7125.6|10
1648653940000|2022-03-30 15:25:40|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7134.1|7128.1|5
1648653950000|2022-03-30 15:25:50|7135.4|7129.4|7134.1|7128.1|7135.4|7129.4|7134.1|7128.1|0
1648653960000|2022-03-30 15:26:00|7132.6|7126.6|7135.6|7129.6|7136.6|7130.6|7132.6|7126.6|9
1648653970000|2022-03-30 15:26:10|7135.9|7129.9|7136.6|7130.6|7136.6|7130.6|7135.4|7129.4|12
1648653980000|2022-03-30 15:26:20|7136.4|7130.4|7135.1|7129.1|7136.4|7130.4|7135.1|7129.1|1
1648653990000|2022-03-30 15:26:30|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7135.1|7129.1|0
1648654000000|2022-03-30 15:26:40|7135.8|7129.8|7135.6|7129.6|7136.9|7130.9|7134.6|7128.6|4
1648654010000|2022-03-30 15:26:50|7135.1|7129.1|7135.4|7129.4|7135.6|7129.6|7135.1|7129.1|1
1648654020000|2022-03-30 15:27:00|7137.1|7131.1|7140.4|7134.4|7141.1|7135.1|7136.6|7130.6|6
1648654030000|2022-03-30 15:27:10|7140.6|7134.6|7141.4|7135.4|7141.4|7135.4|7139.4|7133.4|6
1648654040000|2022-03-30 15:27:20|7141.1|7135.1|7140.9|7134.9|7141.1|7135.1|7139.6|7133.6|2
1648654050000|2022-03-30 15:27:30|7140.6|7134.6|7141.8|7135.8|7142.6|7136.6|7140.4|7134.4|12
1648654060000|2022-03-30 15:27:40|7141.1|7135.1|7140.6|7134.6|7141.5|7135.5|7139.6|7133.6|9
1648654070000|2022-03-30 15:27:50|7140.3|7134.3|7139.3|7133.3|7140.3|7134.3|7139.3|7133.3|1
1648654080000|2022-03-30 15:28:00|7139.1|7133.1|7136.4|7130.4|7139.1|7133.1|7136.4|7130.4|3
1648654090000|2022-03-30 15:28:10|7136.3|7130.3|7139.6|7133.6|7140.1|7134.1|7136.3|7130.3|9
1648654100000|2022-03-30 15:28:20|7138.6|7132.6|7139.1|7133.1|7139.1|7133.1|7137.1|7131.1|5
1648654110000|2022-03-30 15:28:30|7138.6|7132.6|7137.8|7131.8|7138.6|7132.6|7137.6|7131.6|0
1648654120000|2022-03-30 15:28:40|7138.1|7132.1|7140.6|7134.6|7140.6|7134.6|7136.6|7130.6|8
1648654130000|2022-03-30 15:28:50|7141.1|7135.1|7139.6|7133.6|7141.1|7135.1|7139.4|7133.4|5
1648654140000|2022-03-30 15:29:00|7139.9|7133.9|7142.6|7136.6|7142.6|7136.6|7139.9|7133.9|6
1648654150000|2022-03-30 15:29:10|7142.9|7136.9|7146.6|7140.6|7146.8|7140.8|7142.9|7136.9|3
1648654160000|2022-03-30 15:29:20|7146.4|7140.4|7145.1|7139.1|7146.6|7140.6|7144.6|7138.6|3
1648654170000|2022-03-30 15:29:30|7144.6|7138.6|7142.9|7136.9|7145.1|7139.1|7142.3|7136.3|1
1648654180000|2022-03-30 15:29:40|7140.6|7134.6|7142.6|7136.6|7142.6|7136.6|7138.6|7132.6|11
1648654190000|2022-03-30 15:29:50|7142.3|7136.3|7143.6|7137.6|7144.1|7138.1|7142.1|7136.1|6
1648654200000|2022-03-30 15:30:00|7142.6|7136.6|7141.1|7135.1|7142.9|7136.9|7139.9|7133.9|3
1648654210000|2022-03-30 15:30:10|7141.5|7135.5|7141.4|7135.4|7142.6|7136.6|7141.4|7135.4|6
1648654220000|2022-03-30 15:30:20|7141.6|7135.6|7142.4|7136.4|7142.8|7136.8|7141.6|7135.6|2
1648654230000|2022-03-30 15:30:30|7142.1|7136.1|7144.6|7138.6|7144.6|7138.6|7141.6|7135.6|3
1648654240000|2022-03-30 15:30:40|7144.8|7138.8|7145.1|7139.1|7146.6|7140.6|7144.6|7138.6|6
1648654250000|2022-03-30 15:30:50|7145.4|7139.4|7145.6|7139.6|7146.1|7140.1|7145.4|7139.4|2
1648654260000|2022-03-30 15:31:00|7145.3|7139.3|7144.6|7138.6|7145.3|7139.3|7144.1|7138.1|1
1648654270000|2022-03-30 15:31:10|7144.3|7138.3|7145.4|7139.4|7147.4|7141.4|7144.1|7138.1|10
1648654280000|2022-03-30 15:31:20|7144.6|7138.6|7145.4|7139.4|7145.4|7139.4|7144.6|7138.6|3
1648654290000|2022-03-30 15:31:30|7145.6|7139.6|7147.9|7141.9|7147.9|7141.9|7144.9|7138.9|2
1648654300000|2022-03-30 15:31:40|7147.6|7141.6|7146.1|7140.1|7147.6|7141.6|7146.1|7140.1|5
1648654310000|2022-03-30 15:31:50|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|7144.6|7138.6|1
1648654320000|2022-03-30 15:32:00|7145.6|7139.6|7145.6|7139.6|7146.1|7140.1|7145.6|7139.6|3
1648654330000|2022-03-30 15:32:10|7145.3|7139.3|7143.1|7137.1|7145.3|7139.3|7143.1|7137.1|7
1648654340000|2022-03-30 15:32:20|7141.6|7135.6|7143.6|7137.6|7143.6|7137.6|7141.6|7135.6|7
1648654350000|2022-03-30 15:32:30|7142.6|7136.6|7143.6|7137.6|7143.6|7137.6|7142.6|7136.6|5
1648654360000|2022-03-30 15:32:40|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|3
1648654370000|2022-03-30 15:32:50|7142.8|7136.8|7144.6|7138.6|7145.3|7139.3|7142.8|7136.8|4
1648654380000|2022-03-30 15:33:00|7145.1|7139.1|7144.9|7138.9|7145.3|7139.3|7144.9|7138.9|0
1648654390000|2022-03-30 15:33:10|7145.1|7139.1|7150|7144|7150|7144|7145.1|7139.1|11
1648654400000|2022-03-30 15:33:20|7149.5|7143.5|7150|7144|7150|7144|7149.5|7143.5|4
1648654410000|2022-03-30 15:33:30|7150.2|7144.2|7150|7144|7150.7|7144.7|7150|7144|2
1648654420000|2022-03-30 15:33:40|7148.7|7142.7|7149.7|7143.7|7150.7|7144.7|7148.7|7142.7|3
1648654430000|2022-03-30 15:33:50|7149|7143|7149.3|7143.3|7149.8|7143.8|7148.7|7142.7|5
1648654440000|2022-03-30 15:34:00|7149|7143|7147.2|7141.2|7149|7143|7146.7|7140.7|10
1648654450000|2022-03-30 15:34:10|7147|7141|7149|7143|7149|7143|7146.7|7140.7|6
1648654460000|2022-03-30 15:34:20|7149.2|7143.2|7149.2|7143.2|7149.4|7143.4|7149.2|7143.2|3
1648654470000|2022-03-30 15:34:30|7149|7143|7150.5|7144.5|7150.9|7144.9|7149|7143|21
1648654480000|2022-03-30 15:34:40|7150.7|7144.7|7151.7|7145.7|7152.5|7146.5|7150.7|7144.7|11
1648654490000|2022-03-30 15:34:50|7152.2|7146.2|7150.5|7144.5|7152.2|7146.2|7150.2|7144.2|2
1648654500000|2022-03-30 15:35:00|7150.2|7144.2|7150.2|7144.2|7150.5|7144.5|7149.7|7143.7|5
1648654510000|2022-03-30 15:35:10|7150|7144|7148.2|7142.2|7150|7144|7147.7|7141.7|11
1648654520000|2022-03-30 15:35:20|7148.7|7142.7|7149.7|7143.7|7150.7|7144.7|7148.7|7142.7|8
1648654530000|2022-03-30 15:35:30|7149.2|7143.2|7150.5|7144.5|7152.2|7146.2|7149.2|7143.2|7
1648654540000|2022-03-30 15:35:40|7149.7|7143.7|7149|7143|7149.7|7143.7|7148.5|7142.5|5
1648654550000|2022-03-30 15:35:50|7148.7|7142.7|7148.5|7142.5|7148.7|7142.7|7147.5|7141.5|8
1648654560000|2022-03-30 15:36:00|7148.2|7142.2|7146.5|7140.5|7148.2|7142.2|7146.2|7140.2|5
1648654570000|2022-03-30 15:36:10|7146.2|7140.2|7145.7|7139.7|7146.5|7140.5|7145.7|7139.7|12
1648654580000|2022-03-30 15:36:20|7146|7140|7146|7140|7147.7|7141.7|7145.7|7139.7|17
1648654590000|2022-03-30 15:36:30|7147.2|7141.2|7147.2|7141.2|7148.2|7142.2|7147.2|7141.2|7
1648654600000|2022-03-30 15:36:40|7145.7|7139.7|7146|7140|7146|7140|7145.7|7139.7|3
1648654610000|2022-03-30 15:36:50|7145.7|7139.7|7146.5|7140.5|7147|7141|7145.7|7139.7|9
1648654620000|2022-03-30 15:37:00|7146.7|7140.7|7147|7141|7147|7141|7145.7|7139.7|19
1648654630000|2022-03-30 15:37:10|7146.2|7140.2|7149|7143|7149|7143|7146.2|7140.2|6
1648654640000|2022-03-30 15:37:20|7150.5|7144.5|7149.2|7143.2|7150.5|7144.5|7149.2|7143.2|17
1648654650000|2022-03-30 15:37:30|7148.7|7142.7|7149.2|7143.2|7149.2|7143.2|7148.2|7142.2|3
1648654660000|2022-03-30 15:37:40|7149.5|7143.5|7149.2|7143.2|7149.5|7143.5|7148.5|7142.5|12
1648654670000|2022-03-30 15:37:50|7149.5|7143.5|7148.7|7142.7|7149.5|7143.5|7148.5|7142.5|3
1648654680000|2022-03-30 15:38:00|7149|7143|7149.8|7143.8|7150|7144|7149|7143|1
1648654690000|2022-03-30 15:38:10|7149.5|7143.5|7148.5|7142.5|7150.5|7144.5|7147.7|7141.7|15
1648654700000|2022-03-30 15:38:20|7147.5|7141.5|7146|7140|7147.5|7141.5|7146|7140|4
1648654710000|2022-03-30 15:38:30|7146.7|7140.7|7147.5|7141.5|7147.5|7141.5|7146.7|7140.7|1
1648654720000|2022-03-30 15:38:40|7147.2|7141.2|7147.5|7141.5|7147.5|7141.5|7147|7141|1
1648654730000|2022-03-30 15:38:50|7148|7142|7148.5|7142.5|7148.7|7142.7|7147.5|7141.5|3
1648654740000|2022-03-30 15:39:00|7148.7|7142.7|7149.5|7143.5|7150|7144|7148.7|7142.7|3
1648654750000|2022-03-30 15:39:10|7150.2|7144.2|7151.2|7145.2|7151.2|7145.2|7150.2|7144.2|3
1648654760000|2022-03-30 15:39:20|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|0
1648654770000|2022-03-30 15:39:30|7151.4|7145.4|7151|7145|7151.4|7145.4|7151|7145|2
1648654780000|2022-03-30 15:39:40|7150.7|7144.7|7151|7145|7151|7145|7150.5|7144.5|2
1648654790000|2022-03-30 15:39:50|7151.2|7145.2|7151|7145|7151.4|7145.4|7151|7145|4
1648654800000|2022-03-30 15:40:00|7150.7|7144.7|7151.5|7145.5|7151.7|7145.7|7150.5|7144.5|3
1648654810000|2022-03-30 15:40:10|7151.7|7145.7|7156.5|7150.5|7156.5|7150.5|7151.7|7145.7|5
1648654820000|2022-03-30 15:40:20|7157|7151|7157.4|7151.4|7158.5|7152.5|7157|7151|5
1648654830000|2022-03-30 15:40:30|7157.7|7151.7|7158.2|7152.2|7158.4|7152.4|7157.7|7151.7|7
1648654840000|2022-03-30 15:40:40|7156.4|7150.4|7155.4|7149.4|7156.4|7150.4|7155.4|7149.4|9
1648654850000|2022-03-30 15:40:50|7155.7|7149.7|7156.4|7150.4|7157.4|7151.4|7155.7|7149.7|6
1648654860000|2022-03-30 15:41:00|7156.2|7150.2|7155.4|7149.4|7156.2|7150.2|7154.4|7148.4|9
1648654870000|2022-03-30 15:41:10|7155.9|7149.9|7154.4|7148.4|7155.9|7149.9|7154.4|7148.4|2
1648654880000|2022-03-30 15:41:20|7154.7|7148.7|7154.2|7148.2|7155.4|7149.4|7153.9|7147.9|7
1648654890000|2022-03-30 15:41:30|7154.4|7148.4|7156.4|7150.4|7156.4|7150.4|7154.4|7148.4|5
1648654900000|2022-03-30 15:41:40|7155.9|7149.9|7157.9|7151.9|7157.9|7151.9|7155.4|7149.4|5
1648654910000|2022-03-30 15:41:50|7157.7|7151.7|7155.9|7149.9|7157.7|7151.7|7155.9|7149.9|3
1648654920000|2022-03-30 15:42:00|7156.2|7150.2|7156.4|7150.4|7156.4|7150.4|7156.2|7150.2|2
1648654930000|2022-03-30 15:42:10|7156.9|7150.9|7158.2|7152.2|7158.4|7152.4|7156.9|7150.9|6
1648654940000|2022-03-30 15:42:20|7157.9|7151.9|7156.9|7150.9|7158.7|7152.7|7156.9|7150.9|6
1648654950000|2022-03-30 15:42:30|7157.9|7151.9|7158.2|7152.2|7158.7|7152.7|7157.7|7151.7|7
1648654960000|2022-03-30 15:42:40|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|7158.2|7152.2|0
1648654970000|2022-03-30 15:42:50|7158.2|7152.2|7160.4|7154.4|7160.4|7154.4|7158.2|7152.2|7
1648654980000|2022-03-30 15:43:00|7160.9|7154.9|7160.4|7154.4|7160.9|7154.9|7160.4|7154.4|0
1648654990000|2022-03-30 15:43:10|7161.3|7155.3|7160.9|7154.9|7161.9|7155.9|7160.9|7154.9|5
1648655000000|2022-03-30 15:43:20|7160.7|7154.7|7160.4|7154.4|7160.7|7154.7|7160.4|7154.4|1
1648655010000|2022-03-30 15:43:30|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|0
1648655020000|2022-03-30 15:43:40|7158.9|7152.9|7158.4|7152.4|7158.9|7152.9|7158.4|7152.4|3
1648655030000|2022-03-30 15:43:50|7158.9|7152.9|7158.4|7152.4|7158.9|7152.9|7158.4|7152.4|5
1648655040000|2022-03-30 15:44:00|7159.2|7153.2|7159.4|7153.4|7159.4|7153.4|7158.4|7152.4|3
1648655050000|2022-03-30 15:44:10|7159.2|7153.2|7159.7|7153.7|7159.7|7153.7|7159.2|7153.2|2
1648655060000|2022-03-30 15:44:20|7158.7|7152.7|7158.4|7152.4|7158.9|7152.9|7158.4|7152.4|1
1648655070000|2022-03-30 15:44:30|7158.2|7152.2|7158.4|7152.4|7158.9|7152.9|7158.2|7152.2|2
1648655080000|2022-03-30 15:44:40|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|1
1648655090000|2022-03-30 15:44:50|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|5
1648655100000|2022-03-30 15:45:00|7157.9|7151.9|7159|7153|7159.4|7153.4|7157.9|7151.9|7
1648655110000|2022-03-30 15:45:10|7159.2|7153.2|7158.5|7152.5|7159.7|7153.7|7158.5|7152.5|4
1648655120000|2022-03-30 15:45:20|7157.8|7151.8|7157.5|7151.5|7157.8|7151.8|7157.5|7151.5|3
1648655130000|2022-03-30 15:45:30|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|3
1648655140000|2022-03-30 15:45:40|7157.9|7151.9|7158.2|7152.2|7158.2|7152.2|7157.9|7151.9|1
1648655150000|2022-03-30 15:45:50|||||||||1
1648655160000|2022-03-30 15:46:00|7158.4|7152.4|7158.7|7152.7|7158.7|7152.7|7158.2|7152.2|12
1648655170000|2022-03-30 15:46:10|7159|7153|7159|7153|7159|7153|7159|7153|6
1648655180000|2022-03-30 15:46:20|||||||||1
1648655190000|2022-03-30 15:46:30|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|1
1648655200000|2022-03-30 15:46:40|7160.5|7154.5|7161.2|7155.2|7161.2|7155.2|7160.5|7154.5|3
1648655210000|2022-03-30 15:46:50|7160.5|7154.5|7158.5|7152.5|7160.5|7154.5|7158.5|7152.5|6
1648655220000|2022-03-30 15:47:00|7157.7|7151.7|7155.3|7149.3|7157.7|7151.7|7155.3|7149.3|9
1648655230000|2022-03-30 15:47:10|7155.5|7149.5|7153.7|7147.7|7156|7150|7152.7|7146.7|4
1648655240000|2022-03-30 15:47:20|7154.2|7148.2|7154.5|7148.5|7155.5|7149.5|7154|7148|9
1648655250000|2022-03-30 15:47:30|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|3
1648655260000|2022-03-30 15:47:40|7155|7149|7155.5|7149.5|7155.5|7149.5|7154.5|7148.5|0
1648655270000|2022-03-30 15:47:50|7155|7149|7155.5|7149.5|7155.5|7149.5|7155|7149|1
1648655280000|2022-03-30 15:48:00|7155|7149|7155|7149|7155|7149|7155|7149|4
1648655290000|2022-03-30 15:48:10|||||||||2
1648655300000|2022-03-30 15:48:20|7154.8|7148.8|7154.5|7148.5|7154.8|7148.8|7154.5|7148.5|0
1648655310000|2022-03-30 15:48:30|7154.3|7148.3|7156.7|7150.7|7156.7|7150.7|7154.3|7148.3|5
1648655320000|2022-03-30 15:48:40|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|7
1648655330000|2022-03-30 15:48:50|7155.9|7149.9|7155.7|7149.7|7156|7150|7155.7|7149.7|2
1648655340000|2022-03-30 15:49:00|7155.5|7149.5|7155.7|7149.7|7156.2|7150.2|7155.5|7149.5|2
1648655350000|2022-03-30 15:49:10|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|1
1648655360000|2022-03-30 15:49:20|7158|7152|7157|7151|7158|7152|7156.5|7150.5|3
1648655370000|2022-03-30 15:49:30|7156.7|7150.7|7156.2|7150.2|7156.7|7150.7|7156.2|7150.2|4
1648655380000|2022-03-30 15:49:40|7157.2|7151.2|7157.5|7151.5|7157.5|7151.5|7157.2|7151.2|3
1648655390000|2022-03-30 15:49:50|7158.8|7152.8|7158.5|7152.5|7158.8|7152.8|7158.5|7152.5|4
1648655400000|2022-03-30 15:50:00|7158.2|7152.2|7159.7|7153.7|7160.2|7154.2|7157.7|7151.7|6
1648655410000|2022-03-30 15:50:10|7160.5|7154.5|7162.5|7156.5|7162.5|7156.5|7160.2|7154.2|7
1648655420000|2022-03-30 15:50:20|7162|7156|7165|7159|7165|7159|7162|7156|6
1648655430000|2022-03-30 15:50:30|7164.7|7158.7|7164.5|7158.5|7165|7159|7163.6|7157.6|4
1648655440000|2022-03-30 15:50:40|7164.2|7158.2|7162|7156|7164.5|7158.5|7162|7156|7
1648655450000|2022-03-30 15:50:50|7161.8|7155.8|7162|7156|7162|7156|7160.3|7154.3|10
1648655460000|2022-03-30 15:51:00|7162.5|7156.5|7161.5|7155.5|7162.5|7156.5|7161.5|7155.5|10
1648655480000|2022-03-30 15:51:20|7161.7|7155.7|7162|7156|7162.5|7156.5|7161.5|7155.5|5
1648655490000|2022-03-30 15:51:30|7161.2|7155.2|7158.9|7152.9|7161.2|7155.2|7158.7|7152.7|15
1648655500000|2022-03-30 15:51:40|7158.2|7152.2|7159.6|7153.6|7160.6|7154.6|7158.2|7152.2|7
1648655510000|2022-03-30 15:51:50|7158.6|7152.6|7158.6|7152.6|7158.6|7152.6|7158.6|7152.6|11
1648655520000|2022-03-30 15:52:00|||||||||3
1648655530000|2022-03-30 15:52:10|||||||||7
1648655540000|2022-03-30 15:52:20|7158.2|7152.2|7157.6|7151.6|7158.2|7152.2|7157.6|7151.6|4
1648655550000|2022-03-30 15:52:30|7157.1|7151.1|7158.1|7152.1|7158.1|7152.1|7157.1|7151.1|4
1648655560000|2022-03-30 15:52:40|7155.6|7149.6|7156.4|7150.4|7156.6|7150.6|7155.6|7149.6|3
1648655570000|2022-03-30 15:52:50|7156.6|7150.6|7156.1|7150.1|7156.6|7150.6|7156.1|7150.1|0
1648655580000|2022-03-30 15:53:00|7155.4|7149.4|7155|7149|7155.6|7149.6|7154.8|7148.8|3
1648655590000|2022-03-30 15:53:10|7153.8|7147.8|7153.6|7147.6|7153.8|7147.8|7153.3|7147.3|6
1648655600000|2022-03-30 15:53:20|7153.4|7147.4|7149.6|7143.6|7153.4|7147.4|7149.6|7143.6|7
1648655610000|2022-03-30 15:53:30|7149.9|7143.9|7151.6|7145.6|7153.8|7147.8|7149.9|7143.9|8
1648655620000|2022-03-30 15:53:40|7151.9|7145.9|7152.6|7146.6|7152.6|7146.6|7151.9|7145.9|7
1648655630000|2022-03-30 15:53:50|7151.9|7145.9|7151.1|7145.1|7151.9|7145.9|7150.9|7144.9|6
1648655640000|2022-03-30 15:54:00|7150.6|7144.6|7150.9|7144.9|7150.9|7144.9|7149.9|7143.9|4
1648655650000|2022-03-30 15:54:10|7150.6|7144.6|7150.1|7144.1|7150.6|7144.6|7150.1|7144.1|2
1648655660000|2022-03-30 15:54:20|7150.4|7144.4|7149.1|7143.1|7150.6|7144.6|7149.1|7143.1|2
1648655670000|2022-03-30 15:54:30|7149.4|7143.4|7149.4|7143.4|7149.9|7143.9|7148.9|7142.9|3
1648655680000|2022-03-30 15:54:40|7149.9|7143.9|7150|7144|7150.7|7144.7|7149.9|7143.9|6
1648655690000|2022-03-30 15:54:50|7149.4|7143.4|7149.7|7143.7|7150.9|7144.9|7149.4|7143.4|1
1648655700000|2022-03-30 15:55:00|7149.4|7143.4|7150.9|7144.9|7150.9|7144.9|7149.4|7143.4|1
1648655710000|2022-03-30 15:55:10|7151.2|7145.2|7151.9|7145.9|7151.9|7145.9|7150.9|7144.9|4
1648655720000|2022-03-30 15:55:20|||||||||2
1648655730000|2022-03-30 15:55:30|7151.4|7145.4|7150.9|7144.9|7151.4|7145.4|7150.9|7144.9|1
1648655740000|2022-03-30 15:55:40|7150.4|7144.4|7150.1|7144.1|7150.4|7144.4|7149.6|7143.6|6
1648655750000|2022-03-30 15:55:50|7150.4|7144.4|7149.9|7143.9|7150.4|7144.4|7149.9|7143.9|1
1648655760000|2022-03-30 15:56:00|7148.9|7142.9|7147.9|7141.9|7148.9|7142.9|7147.9|7141.9|3
1648655770000|2022-03-30 15:56:10|7148.2|7142.2|7148.1|7142.1|7148.9|7142.9|7147.9|7141.9|10
1648655780000|2022-03-30 15:56:20|7147.7|7141.7|7146.4|7140.4|7148|7142|7146.4|7140.4|8
1648655790000|2022-03-30 15:56:30|7146.1|7140.1|7147.4|7141.4|7147.6|7141.6|7146.1|7140.1|2
1648655810000|2022-03-30 15:56:50|7146.9|7140.9|7147.4|7141.4|7147.4|7141.4|7146.9|7140.9|1
1648655820000|2022-03-30 15:57:00|7147.9|7141.9|7145.6|7139.6|7147.9|7141.9|7145.4|7139.4|11
1648655830000|2022-03-30 15:57:10|7145.4|7139.4|7145.6|7139.6|7146.1|7140.1|7145.4|7139.4|2
1648655840000|2022-03-30 15:57:20|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|15
1648655850000|2022-03-30 15:57:30|7147.6|7141.6|7146.1|7140.1|7147.6|7141.6|7146.1|7140.1|6
1648655860000|2022-03-30 15:57:40|7146.4|7140.4|7147.4|7141.4|7147.4|7141.4|7146.4|7140.4|1
1648655870000|2022-03-30 15:57:50|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|7147.9|7141.9|1
1648655880000|2022-03-30 15:58:00|7148.4|7142.4|7149.4|7143.4|7150.6|7144.6|7148.4|7142.4|9
1648655890000|2022-03-30 15:58:10|7149.9|7143.9|7148.9|7142.9|7149.9|7143.9|7148.9|7142.9|2
1648655900000|2022-03-30 15:58:20|7149.3|7143.3|7149.9|7143.9|7149.9|7143.9|7149.3|7143.3|3
1648655910000|2022-03-30 15:58:30|7149.4|7143.4|7149.7|7143.7|7149.9|7143.9|7149.4|7143.4|2
1648655920000|2022-03-30 15:58:40|7149.4|7143.4|7148.9|7142.9|7149.4|7143.4|7148.9|7142.9|0
1648655930000|2022-03-30 15:58:50|7149.1|7143.1|7151.9|7145.9|7151.9|7145.9|7149.1|7143.1|8
1648655940000|2022-03-30 15:59:00|7153.4|7147.4|7154.1|7148.1|7155.1|7149.1|7153.4|7147.4|5
1648655950000|2022-03-30 15:59:10|7154.4|7148.4|7152.6|7146.6|7154.4|7148.4|7152.6|7146.6|3
1648655960000|2022-03-30 15:59:20|7152.9|7146.9|7153.4|7147.4|7153.4|7147.4|7152.9|7146.9|3
1648655970000|2022-03-30 15:59:30|||||||||1
1648655990000|2022-03-30 15:59:50|7155.8|7149.8|7156.8|7150.8|7157.8|7151.8|7154.1|7148.1|50
1648656000000|2022-03-30 16:00:00|7157.8|7151.8|7164.9|7158.9|7165.7|7159.7|7157.6|7151.6|22
1648656010000|2022-03-30 16:00:10|7165.2|7159.2|7163.7|7157.7|7165.2|7159.2|7163.7|7157.7|1
1648656020000|2022-03-30 16:00:20|7163.3|7157.3|7164.3|7158.3|7164.8|7158.8|7162.3|7156.3|11
1648656030000|2022-03-30 16:00:30|7164.6|7158.6|7162.8|7156.8|7164.6|7158.6|7162.2|7156.2|2
1648656040000|2022-03-30 16:00:40|7163.3|7157.3|7164.8|7158.8|7164.8|7158.8|7163.3|7157.3|5
1648656050000|2022-03-30 16:00:50|7165.1|7159.1|7164.1|7158.1|7165.3|7159.3|7163.8|7157.8|5
1648656060000|2022-03-30 16:01:00|7163.3|7157.3|7164.6|7158.6|7164.8|7158.8|7163.3|7157.3|3
1648656070000|2022-03-30 16:01:10|7164.8|7158.8|7163.1|7157.1|7164.8|7158.8|7163.1|7157.1|3
1648656080000|2022-03-30 16:01:20|7164.3|7158.3|7162.8|7156.8|7164.8|7158.8|7162.8|7156.8|5
1648656090000|2022-03-30 16:01:30|7166.3|7160.3|7167.3|7161.3|7167.3|7161.3|7166.3|7160.3|11
1648656100000|2022-03-30 16:01:40|7166.8|7160.8|7168.8|7162.8|7170.3|7164.3|7166.3|7160.3|12
1648656110000|2022-03-30 16:01:50|7168|7162|7166.3|7160.3|7168|7162|7165.8|7159.8|7
1648656120000|2022-03-30 16:02:00|7166.1|7160.1|7166.3|7160.3|7167.1|7161.1|7166.1|7160.1|3
1648656130000|2022-03-30 16:02:10|7165.9|7159.9|7165.8|7159.8|7165.9|7159.9|7165.6|7159.6|5
1648656140000|2022-03-30 16:02:20|7166.3|7160.3|7165.6|7159.6|7167.3|7161.3|7165.6|7159.6|11
1648656150000|2022-03-30 16:02:30|||||||||3
1648656160000|2022-03-30 16:02:40|7164.8|7158.8|7168.2|7162.2|7168.7|7162.7|7164.8|7158.8|4
1648656170000|2022-03-30 16:02:50|7167.4|7161.4|7164|7158|7167.7|7161.7|7164|7158|11
1648656180000|2022-03-30 16:03:00|7164.3|7158.3|7168.4|7162.4|7168.4|7162.4|7164.3|7158.3|23
1648656190000|2022-03-30 16:03:10|7168.2|7162.2|7165.4|7159.4|7168.2|7162.2|7165.4|7159.4|14
1648656200000|2022-03-30 16:03:20|7164.9|7158.9|7166|7160|7166|7160|7164.9|7158.9|3
1648656210000|2022-03-30 16:03:30|7166.5|7160.5|7165|7159|7167|7161|7164.9|7158.9|12
1648656220000|2022-03-30 16:03:40|7164.7|7158.7|7166.2|7160.2|7166.5|7160.5|7164.7|7158.7|2
1648656230000|2022-03-30 16:03:50|7166.8|7160.8|7168.4|7162.4|7168.4|7162.4|7166.8|7160.8|4
1648656240000|2022-03-30 16:04:00|7168.9|7162.9|7168.6|7162.6|7169.9|7163.9|7168.6|7162.6|4
1648656250000|2022-03-30 16:04:10|7168.3|7162.3|7168.4|7162.4|7168.4|7162.4|7168.1|7162.1|0
1648656260000|2022-03-30 16:04:20|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|2
1648656270000|2022-03-30 16:04:30|7165.4|7159.4|7164.9|7158.9|7165.7|7159.7|7164.9|7158.9|5
1648656280000|2022-03-30 16:04:40|7165.2|7159.2|7164.9|7158.9|7165.9|7159.9|7164.9|7158.9|2
1648656290000|2022-03-30 16:04:50|7165.2|7159.2|7164.3|7158.3|7165.2|7159.2|7164.2|7158.2|11
1648656300000|2022-03-30 16:05:00|7164.1|7158.1|7162.1|7156.1|7164.1|7158.1|7162.1|7156.1|5
1648656310000|2022-03-30 16:05:10|7161.8|7155.8|7163.1|7157.1|7163.1|7157.1|7161.8|7155.8|5
1648656320000|2022-03-30 16:05:20|7162.6|7156.6|7163.1|7157.1|7163.1|7157.1|7162.1|7156.1|5
1648656330000|2022-03-30 16:05:30|7162.1|7156.1|7162.6|7156.6|7162.6|7156.6|7162.1|7156.1|2
1648656340000|2022-03-30 16:05:40|7162.3|7156.3|7162.8|7156.8|7162.8|7156.8|7162.3|7156.3|1
1648656350000|2022-03-30 16:05:50|7162.6|7156.6|7163.3|7157.3|7163.3|7157.3|7162.6|7156.6|3
1648656360000|2022-03-30 16:06:00|7163.1|7157.1|7163.6|7157.6|7163.6|7157.6|7162.3|7156.3|3
1648656370000|2022-03-30 16:06:10|7164.1|7158.1|7166.1|7160.1|7166.1|7160.1|7164.1|7158.1|5
1648656380000|2022-03-30 16:06:20|7166.3|7160.3|7166.6|7160.6|7167|7161|7166.3|7160.3|2
1648656390000|2022-03-30 16:06:30|7166.8|7160.8|7166.1|7160.1|7166.8|7160.8|7165.6|7159.6|1
1648656400000|2022-03-30 16:06:40|7165.8|7159.8|7166.3|7160.3|7167|7161|7165.8|7159.8|4
1648656410000|2022-03-30 16:06:50|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|0
1648656420000|2022-03-30 16:07:00|7167.2|7161.2|7167.8|7161.8|7168|7162|7167.2|7161.2|3
1648656430000|2022-03-30 16:07:10|7168|7162|7167|7161|7168|7162|7167|7161|7
1648656450000|2022-03-30 16:07:30|7166|7160|7167|7161|7167|7161|7166|7160|4
1648656460000|2022-03-30 16:07:40|7166.7|7160.7|7166|7160|7166.7|7160.7|7165.7|7159.7|2
1648656470000|2022-03-30 16:07:50|7165.7|7159.7|7168.4|7162.4|7168.7|7162.7|7165.7|7159.7|5
1648656480000|2022-03-30 16:08:00|7168.9|7162.9|7168.4|7162.4|7168.9|7162.9|7168.2|7162.2|11
1648656490000|2022-03-30 16:08:10|7167.9|7161.9|7166.1|7160.1|7167.9|7161.9|7165.9|7159.9|14
1648656500000|2022-03-30 16:08:20|7164.6|7158.6|7164.6|7158.6|7164.6|7158.6|7164.6|7158.6|3
1648656510000|2022-03-30 16:08:30|||||||||1
1648656520000|2022-03-30 16:08:40|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|7163.9|7157.9|1
1648656530000|2022-03-30 16:08:50|7164.9|7158.9|7164.9|7158.9|7165.1|7159.1|7164.6|7158.6|5
1648656540000|2022-03-30 16:09:00|7165.9|7159.9|7165.6|7159.6|7166.1|7160.1|7165.6|7159.6|2
1648656550000|2022-03-30 16:09:10|7164.6|7158.6|7166.9|7160.9|7166.9|7160.9|7164.6|7158.6|2
1648656560000|2022-03-30 16:09:20|7167.4|7161.4|7166.9|7160.9|7167.4|7161.4|7166.9|7160.9|3
1648656570000|2022-03-30 16:09:30|7166.6|7160.6|7166.9|7160.9|7166.9|7160.9|7166.1|7160.1|2
1648656580000|2022-03-30 16:09:40|7167.1|7161.1|7166.9|7160.9|7167.1|7161.1|7166.9|7160.9|1
1648656590000|2022-03-30 16:09:50|7167.1|7161.1|7169.4|7163.4|7169.4|7163.4|7167.1|7161.1|3
1648656600000|2022-03-30 16:10:00|7169.1|7163.1|7168.9|7162.9|7169.1|7163.1|7167.4|7161.4|9
1648656620000|2022-03-30 16:10:20|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|1
1648656630000|2022-03-30 16:10:30|7168.9|7162.9|7168.6|7162.6|7168.9|7162.9|7168.6|7162.6|8
1648656640000|2022-03-30 16:10:40|7168.4|7162.4|7168.4|7162.4|7168.9|7162.9|7168.4|7162.4|1
1648656650000|2022-03-30 16:10:50|7165.6|7159.6|7168.7|7162.7|7168.9|7162.9|7163.6|7157.6|15
1648656660000|2022-03-30 16:11:00|7168.2|7162.2|7167.8|7161.8|7168.2|7162.2|7167.5|7161.5|3
1648656670000|2022-03-30 16:11:10|7167.5|7161.5|7168|7162|7168|7162|7167.3|7161.3|1
1648656680000|2022-03-30 16:11:20|7167.5|7161.5|7168|7162|7168.5|7162.5|7167.5|7161.5|1
1648656690000|2022-03-30 16:11:30|7168.2|7162.2|7168.5|7162.5|7168.5|7162.5|7168.2|7162.2|0
1648656700000|2022-03-30 16:11:40|||||||||2
1648656710000|2022-03-30 16:11:50|||||||||1
1648656720000|2022-03-30 16:12:00|7170.4|7164.4|7170.7|7164.7|7171.3|7165.3|7170.4|7164.4|4
1648656730000|2022-03-30 16:12:10|7171.1|7165.1|7167.1|7161.1|7172.2|7166.2|7167.1|7161.1|12
1648656740000|2022-03-30 16:12:20|7169.5|7163.5|7170|7164|7171|7165|7169.5|7163.5|6
1648656750000|2022-03-30 16:12:30|7169.8|7163.8|7169.5|7163.5|7169.8|7163.8|7168.8|7162.8|2
1648656760000|2022-03-30 16:12:40|7169.8|7163.8|7169.5|7163.5|7169.8|7163.8|7169.5|7163.5|0
1648656770000|2022-03-30 16:12:50|7171.5|7165.5|7170.2|7164.2|7171.5|7165.5|7170|7164|6
1648656780000|2022-03-30 16:13:00|7170.5|7164.5|7167.8|7161.8|7172.4|7166.4|7167.8|7161.8|10
1648656790000|2022-03-30 16:13:10|7167.5|7161.5|7170.9|7164.9|7172.7|7166.7|7167.5|7161.5|9
1648656800000|2022-03-30 16:13:20|7170.7|7164.7|7172.4|7166.4|7172.6|7166.6|7170.4|7164.4|2
1648656810000|2022-03-30 16:13:30|7171.9|7165.9|7171.9|7165.9|7172.9|7166.9|7171.7|7165.7|0
1648656820000|2022-03-30 16:13:40|7172.2|7166.2|7171.9|7165.9|7172.6|7166.6|7171.4|7165.4|4
1648656830000|2022-03-30 16:13:50|7171.3|7165.3|7168.9|7162.9|7171.4|7165.4|7168.9|7162.9|5
1648656840000|2022-03-30 16:14:00|7168.7|7162.7|7170.4|7164.4|7170.6|7164.6|7168.7|7162.7|6
1648656850000|2022-03-30 16:14:10|7170.6|7164.6|7170.9|7164.9|7170.9|7164.9|7170.2|7164.2|5
1648656860000|2022-03-30 16:14:20|7171.2|7165.2|7169.4|7163.4|7171.2|7165.2|7169.4|7163.4|2
1648656870000|2022-03-30 16:14:30|7168.9|7162.9|7169.2|7163.2|7169.7|7163.7|7168.9|7162.9|0
1648656880000|2022-03-30 16:14:40|7168.9|7162.9|7168.9|7162.9|7169.7|7163.7|7168.9|7162.9|2
1648656890000|2022-03-30 16:14:50|7169.4|7163.4|7168.9|7162.9|7169.4|7163.4|7168.9|7162.9|3
1648656900000|2022-03-30 16:15:00|7167.9|7161.9|7170.6|7164.6|7170.6|7164.6|7167.9|7161.9|5
1648656910000|2022-03-30 16:15:10|7170.4|7164.4|7170.2|7164.2|7170.7|7164.7|7170.2|7164.2|2
1648656920000|2022-03-30 16:15:20|7169.7|7163.7|7169.2|7163.2|7169.7|7163.7|7169.2|7163.2|3
1648656930000|2022-03-30 16:15:30|7168.9|7162.9|7166.9|7160.9|7168.9|7162.9|7166.2|7160.2|6
1648656940000|2022-03-30 16:15:40|7166.7|7160.7|7168.6|7162.6|7168.6|7162.6|7166.6|7160.6|5
1648656950000|2022-03-30 16:15:50|7167.8|7161.8|7166.2|7160.2|7168.3|7162.3|7166.2|7160.2|4
1648656960000|2022-03-30 16:16:00|7166.4|7160.4|7166.4|7160.4|7167.1|7161.1|7166.4|7160.4|5
1648656970000|2022-03-30 16:16:10|7166.7|7160.7|7167.9|7161.9|7167.9|7161.9|7166.2|7160.2|4
1648656980000|2022-03-30 16:16:20|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|2
1648656990000|2022-03-30 16:16:30|7168.6|7162.6|7167.9|7161.9|7169.1|7163.1|7167.9|7161.9|5
1648657000000|2022-03-30 16:16:40|7168.1|7162.1|7167.6|7161.6|7168.1|7162.1|7167.6|7161.6|5
1648657010000|2022-03-30 16:16:50|7168.1|7162.1|7168.4|7162.4|7168.4|7162.4|7168.1|7162.1|3
1648657020000|2022-03-30 16:17:00|7168.2|7162.2|7171.1|7165.1|7171.1|7165.1|7167.9|7161.9|8
1648657030000|2022-03-30 16:17:10|7171.4|7165.4|7171.1|7165.1|7171.4|7165.4|7171.1|7165.1|0
1648657040000|2022-03-30 16:17:20|7171.6|7165.6|7171.8|7165.8|7172.3|7166.3|7171.6|7165.6|7
1648657050000|2022-03-30 16:17:30|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|3
1648657060000|2022-03-30 16:17:40|7171.8|7165.8|7170.6|7164.6|7171.8|7165.8|7170.6|7164.6|7
1648657070000|2022-03-30 16:17:50|7170.3|7164.3|7167.5|7161.5|7170.3|7164.3|7167.3|7161.3|4
1648657080000|2022-03-30 16:18:00|7167.8|7161.8|7169|7163|7169|7163|7167.8|7161.8|5
1648657090000|2022-03-30 16:18:10|7169.3|7163.3|7168.8|7162.8|7169.3|7163.3|7168.8|7162.8|1
1648657100000|2022-03-30 16:18:20|7169.3|7163.3|7170.5|7164.5|7170.8|7164.8|7169.3|7163.3|4
1648657110000|2022-03-30 16:18:30|7170.3|7164.3|7169.8|7163.8|7170.5|7164.5|7169.8|7163.8|9
1648657120000|2022-03-30 16:18:40|7169.6|7163.6|7169.5|7163.5|7169.6|7163.6|7169.3|7163.3|2
1648657130000|2022-03-30 16:18:50|7169.3|7163.3|7169.8|7163.8|7170.5|7164.5|7169.3|7163.3|2
1648657140000|2022-03-30 16:19:00|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|3
1648657150000|2022-03-30 16:19:10|7170.5|7164.5|7171.8|7165.8|7171.8|7165.8|7170.5|7164.5|6
1648657160000|2022-03-30 16:19:20|||||||||4
1648657170000|2022-03-30 16:19:30|7172.6|7166.6|7171.5|7165.5|7172.6|7166.6|7171.5|7165.5|9
1648657180000|2022-03-30 16:19:40|7172.3|7166.3|7178.7|7172.7|7179.5|7173.5|7172.3|7166.3|13
1648657190000|2022-03-30 16:19:50|7178.5|7172.5|7178.2|7172.2|7181|7175|7178.2|7172.2|12
1648657200000|2022-03-30 16:20:00|7178|7172|7178.5|7172.5|7178.5|7172.5|7177.7|7171.7|3
1648657210000|2022-03-30 16:20:10|7178.7|7172.7|7178.4|7172.4|7179.2|7173.2|7178.2|7172.2|5
1648657220000|2022-03-30 16:20:20|7178|7172|7178.4|7172.4|7178.4|7172.4|7178|7172|4
1648657230000|2022-03-30 16:20:30|7178|7172|7178.4|7172.4|7178.4|7172.4|7177.7|7171.7|1
1648657240000|2022-03-30 16:20:40|7178.2|7172.2|7178.4|7172.4|7178.4|7172.4|7177.7|7171.7|5
1648657250000|2022-03-30 16:20:50|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|1
1648657260000|2022-03-30 16:21:00|7177.9|7171.9|7178|7172|7178|7172|7177.2|7171.2|5
1648657270000|2022-03-30 16:21:10|7176.2|7170.2|7177.2|7171.2|7177.2|7171.2|7176.2|7170.2|2
1648657280000|2022-03-30 16:21:20|7177.5|7171.5|7177.2|7171.2|7177.5|7171.5|7177.2|7171.2|0
1648657290000|2022-03-30 16:21:30|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|1
1648657300000|2022-03-30 16:21:40|7177.2|7171.2|7178.2|7172.2|7178.2|7172.2|7177.2|7171.2|1
1648657310000|2022-03-30 16:21:50|7178.5|7172.5|7178.3|7172.3|7178.5|7172.5|7178.3|7172.3|1
1648657320000|2022-03-30 16:22:00|7177.8|7171.8|7177|7171|7178|7172|7176.2|7170.2|43
1648657330000|2022-03-30 16:22:10|7177.5|7171.5|7177.2|7171.2|7177.5|7171.5|7177.2|7171.2|2
1648657340000|2022-03-30 16:22:20|7178.1|7172.1|7178.1|7172.1|7178.8|7172.8|7178.1|7172.1|21
1648657350000|2022-03-30 16:22:30|7177.6|7171.6|7177.2|7171.2|7177.7|7171.7|7177.2|7171.2|59
1648657360000|2022-03-30 16:22:40|7176.9|7170.9|7176.9|7170.9|7177.2|7171.2|7176.7|7170.7|0
1648657370000|2022-03-30 16:22:50|7176.7|7170.7|7176.7|7170.7|7176.9|7170.9|7176.7|7170.7|1
1648657380000|2022-03-30 16:23:00|7176.4|7170.4|7176.4|7170.4|7176.6|7170.6|7176.1|7170.1|1
1648657390000|2022-03-30 16:23:10|7176.6|7170.6|7178.4|7172.4|7178.9|7172.9|7176.6|7170.6|2
1648657400000|2022-03-30 16:23:20|7177.9|7171.9|7178.4|7172.4|7178.4|7172.4|7177.9|7171.9|10
1648657410000|2022-03-30 16:23:30|7178.9|7172.9|7178.7|7172.7|7178.9|7172.9|7178.7|7172.7|7
1648657420000|2022-03-30 16:23:40|7178.4|7172.4|7176.7|7170.7|7178.4|7172.4|7176.5|7170.5|5
1648657430000|2022-03-30 16:23:50|7178.5|7172.5|7180.1|7174.1|7181.4|7175.4|7178.5|7172.5|11
1648657440000|2022-03-30 16:24:00|7180.6|7174.6|7180.6|7174.6|7180.8|7174.8|7180.5|7174.5|15
1648657450000|2022-03-30 16:24:10|7180.3|7174.3|7178.3|7172.3|7181.5|7175.5|7178.3|7172.3|6
1648657460000|2022-03-30 16:24:20|7178.8|7172.8|7178.6|7172.6|7178.8|7172.8|7178.6|7172.6|0
1648657470000|2022-03-30 16:24:30|7178.4|7172.4|7177.6|7171.6|7178.4|7172.4|7177.6|7171.6|0
1648657480000|2022-03-30 16:24:40|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|7175.1|7169.1|7
1648657490000|2022-03-30 16:24:50|7176.4|7170.4|7177.6|7171.6|7177.6|7171.6|7176.4|7170.4|2
1648657500000|2022-03-30 16:25:00|7177.4|7171.4|7177.4|7171.4|7177.6|7171.6|7176.4|7170.4|2
1648657510000|2022-03-30 16:25:10|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|3
1648657530000|2022-03-30 16:25:30|7177.1|7171.1|7177.6|7171.6|7177.6|7171.6|7177.1|7171.1|1
1648657540000|2022-03-30 16:25:40|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|1
1648657550000|2022-03-30 16:25:50|7177.4|7171.4|7178.9|7172.9|7178.9|7172.9|7175.9|7169.9|6
1648657560000|2022-03-30 16:26:00|7178.4|7172.4|7180.1|7174.1|7180.1|7174.1|7178.4|7172.4|3
1648657570000|2022-03-30 16:26:10|7180.6|7174.6|7181.1|7175.1|7181.4|7175.4|7180.6|7174.6|1
1648657580000|2022-03-30 16:26:20|7181.6|7175.6|7181.3|7175.3|7182|7176|7181|7175|2
1648657590000|2022-03-30 16:26:30|7180.1|7174.1|7180.6|7174.6|7181.1|7175.1|7180.1|7174.1|3
1648657600000|2022-03-30 16:26:40|7180.1|7174.1|7180.6|7174.6|7180.9|7174.9|7180.1|7174.1|1
1648657610000|2022-03-30 16:26:50|7180.1|7174.1|7180.9|7174.9|7180.9|7174.9|7180.1|7174.1|6
1648657620000|2022-03-30 16:27:00|7180.6|7174.6|7180.6|7174.6|7181.4|7175.4|7180.6|7174.6|2
1648657630000|2022-03-30 16:27:10|7180.3|7174.3|7180|7174|7180.5|7174.5|7179.8|7173.8|1
1648657640000|2022-03-30 16:27:20|7179.8|7173.8|7180|7174|7180|7174|7179.8|7173.8|3
1648657650000|2022-03-30 16:27:30|7180.2|7174.2|7180.5|7174.5|7180.5|7174.5|7180.2|7174.2|1
1648657660000|2022-03-30 16:27:40|7180.8|7174.8|7178.3|7172.3|7180.8|7174.8|7178.3|7172.3|3
1648657670000|2022-03-30 16:27:50|7178.8|7172.8|7182|7176|7182|7176|7178.8|7172.8|3
1648657680000|2022-03-30 16:28:00|7181|7175|7181|7175|7182|7176|7180.8|7174.8|5
1648657690000|2022-03-30 16:28:10|7180.8|7174.8|7178.8|7172.8|7180.8|7174.8|7178.8|7172.8|8
1648657700000|2022-03-30 16:28:20|7177.6|7171.6|7181|7175|7184|7178|7176.1|7170.1|15
1648657710000|2022-03-30 16:28:30|7180.5|7174.5|7179.5|7173.5|7180.5|7174.5|7179.5|7173.5|1
1648657720000|2022-03-30 16:28:40|7180|7174|7176.8|7170.8|7180|7174|7176.8|7170.8|9
1648657730000|2022-03-30 16:28:50|7176.5|7170.5|7178.9|7172.9|7179.4|7173.4|7176.5|7170.5|15
1648657740000|2022-03-30 16:29:00|7179.1|7173.1|7176.9|7170.9|7179.1|7173.1|7175.7|7169.7|8
1648657750000|2022-03-30 16:29:10|7176.7|7170.7|7181.2|7175.2|7181.2|7175.2|7176.7|7170.7|7
1648657760000|2022-03-30 16:29:20|7180.4|7174.4|7178.7|7172.7|7180.4|7174.4|7178.7|7172.7|2
1648657770000|2022-03-30 16:29:30|7179.2|7173.2|7180.1|7174.1|7183.5|7177.5|7177.7|7171.7|11
1648657780000|2022-03-30 16:29:40|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|2
1648657790000|2022-03-30 16:29:50|7178.8|7172.8|7177.5|7171.5|7178.8|7172.8|7177.3|7171.3|2
1648657800000|2022-03-30 16:30:00|7177.3|7171.3|7176.5|7170.5|7177.5|7171.5|7176.5|7170.5|3
1648657810000|2022-03-30 16:30:10|7175.8|7169.8|7176.3|7170.3|7176.6|7170.6|7175.1|7169.1|3
1648657820000|2022-03-30 16:30:20|7176|7170|7176|7170|7176|7170|7174.5|7168.5|3
1648657830000|2022-03-30 16:30:30|7176.2|7170.2|7176|7170|7176.5|7170.5|7176|7170|1
1648657840000|2022-03-30 16:30:40|7175.5|7169.5|7175.1|7169.1|7176.1|7170.1|7175.1|7169.1|8
1648657850000|2022-03-30 16:30:50|7174.1|7168.1|7175.6|7169.6|7175.6|7169.6|7173.6|7167.6|2
1648657860000|2022-03-30 16:31:00|7175.3|7169.3|7174.3|7168.3|7175.6|7169.6|7173.3|7167.3|9
1648657870000|2022-03-30 16:31:10|7174.6|7168.6|7173.3|7167.3|7174.6|7168.6|7173.3|7167.3|2
1648657880000|2022-03-30 16:31:20|7173.8|7167.8|7173.3|7167.3|7174.3|7168.3|7173.3|7167.3|2
1648657890000|2022-03-30 16:31:30|7173.1|7167.1|7172.8|7166.8|7173.3|7167.3|7172.8|7166.8|4
1648657900000|2022-03-30 16:31:40|7172.3|7166.3|7171.3|7165.3|7172.3|7166.3|7171.1|7165.1|3
1648657910000|2022-03-30 16:31:50|7171.1|7165.1|7170.3|7164.3|7171.1|7165.1|7169.3|7163.3|9
1648657920000|2022-03-30 16:32:00|7170.6|7164.6|7173.3|7167.3|7173.3|7167.3|7170.6|7164.6|7
1648657930000|2022-03-30 16:32:10|7173.1|7167.1|7173.3|7167.3|7173.3|7167.3|7173.1|7167.1|0
1648657940000|2022-03-30 16:32:20|||||||||1
1648657960000|2022-03-30 16:32:40|7172.9|7166.9|7172.6|7166.6|7172.9|7166.9|7172.3|7166.3|2
1648657970000|2022-03-30 16:32:50|7172.3|7166.3|7172.1|7166.1|7172.3|7166.3|7172.1|7166.1|1
1648657980000|2022-03-30 16:33:00|7172.3|7166.3|7172.1|7166.1|7172.6|7166.6|7172.1|7166.1|1
1648657990000|2022-03-30 16:33:10|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|2
1648658000000|2022-03-30 16:33:20|7173.3|7167.3|7174.6|7168.6|7174.6|7168.6|7173.3|7167.3|0
1648658010000|2022-03-30 16:33:30|7173.8|7167.8|7174.1|7168.1|7174.1|7168.1|7173.6|7167.6|10
1648658020000|2022-03-30 16:33:40|7171.6|7165.6|7172.3|7166.3|7172.3|7166.3|7171.6|7165.6|2
1648658030000|2022-03-30 16:33:50|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|7171.3|7165.3|1
1648658040000|2022-03-30 16:34:00|7171.8|7165.8|7170.3|7164.3|7171.8|7165.8|7170.3|7164.3|2
1648658050000|2022-03-30 16:34:10|7170.1|7164.1|7170.8|7164.8|7170.8|7164.8|7169.3|7163.3|3
1648658060000|2022-03-30 16:34:20|7170.6|7164.6|7170.1|7164.1|7170.6|7164.6|7170.1|7164.1|14
1648658070000|2022-03-30 16:34:30|7170.6|7164.6|7170.9|7164.9|7170.9|7164.9|7170.2|7164.2|6
1648658080000|2022-03-30 16:34:40|7170.6|7164.6|7173.2|7167.2|7173.2|7167.2|7170.4|7164.4|1
1648658090000|2022-03-30 16:34:50|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|7171.9|7165.9|0
1648658100000|2022-03-30 16:35:00|7173.1|7167.1|7172.4|7166.4|7173.1|7167.1|7172.4|7166.4|1
1648658110000|2022-03-30 16:35:10|7172.7|7166.7|7172.9|7166.9|7173.4|7167.4|7171.9|7165.9|4
1648658120000|2022-03-30 16:35:20|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|1
1648658130000|2022-03-30 16:35:30|7172.9|7166.9|7172.9|7166.9|7173.3|7167.3|7172.9|7166.9|1
1648658140000|2022-03-30 16:35:40|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|0
1648658150000|2022-03-30 16:35:50|||||||||7
1648658160000|2022-03-30 16:36:00|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1648658180000|2022-03-30 16:36:20|7173.6|7167.6|7173.4|7167.4|7173.6|7167.6|7173.2|7167.2|5
1648658190000|2022-03-30 16:36:30|7173.1|7167.1|7173.2|7167.2|7173.4|7167.4|7172.9|7166.9|0
1648658210000|2022-03-30 16:36:50|7172.9|7166.9|7172.9|7166.9|7173.2|7167.2|7172.9|7166.9|1
1648658220000|2022-03-30 16:37:00|7173.2|7167.2|7174.9|7168.9|7176.2|7170.2|7172.9|7166.9|15
1648658230000|2022-03-30 16:37:10|7174.1|7168.1|7171.9|7165.9|7174.1|7168.1|7171.9|7165.9|3
1648658240000|2022-03-30 16:37:20|7172.5|7166.5|7171.9|7165.9|7173.6|7167.6|7171.9|7165.9|3
1648658250000|2022-03-30 16:37:30|7171.4|7165.4|7169.6|7163.6|7172.1|7166.1|7168.9|7162.9|12
1648658260000|2022-03-30 16:37:40|7169.4|7163.4|7168.6|7162.6|7169.6|7163.6|7168.6|7162.6|1
1648658270000|2022-03-30 16:37:50|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7169.1|7163.1|4
1648658280000|2022-03-30 16:38:00|7169.9|7163.9|7166.2|7160.2|7169.9|7163.9|7166.2|7160.2|11
1648658290000|2022-03-30 16:38:10|7166.4|7160.4|7165.7|7159.7|7166.4|7160.4|7165.7|7159.7|6
1648658300000|2022-03-30 16:38:20|7166.2|7160.2|7163.4|7157.4|7166.2|7160.2|7162.4|7156.4|22
1648658310000|2022-03-30 16:38:30|7163.6|7157.6|7162.6|7156.6|7163.6|7157.6|7162.6|7156.6|8
1648658320000|2022-03-30 16:38:40|7163.8|7157.8|7165.9|7159.9|7166.4|7160.4|7163.8|7157.8|16
1648658330000|2022-03-30 16:38:50|7166.2|7160.2|7165.2|7159.2|7166.7|7160.7|7164.4|7158.4|8
1648658340000|2022-03-30 16:39:00|7165.6|7159.6|7165.9|7159.9|7165.9|7159.9|7165.4|7159.4|6
1648658350000|2022-03-30 16:39:10|7165.4|7159.4|7165.7|7159.7|7166.2|7160.2|7165.4|7159.4|10
1648658360000|2022-03-30 16:39:20|7165.2|7159.2|7164.4|7158.4|7165.2|7159.2|7164.4|7158.4|3
1648658370000|2022-03-30 16:39:30|7165.7|7159.7|7165.4|7159.4|7165.9|7159.9|7165.4|7159.4|3
1648658380000|2022-03-30 16:39:40|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|5
1648658390000|2022-03-30 16:39:50|7165.4|7159.4|7164.6|7158.6|7165.6|7159.6|7164.6|7158.6|2
1648658400000|2022-03-30 16:40:00|7164.4|7158.4|7163.3|7157.3|7164.4|7158.4|7163.3|7157.3|2
1648658410000|2022-03-30 16:40:10|7163.1|7157.1|7163.9|7157.9|7163.9|7157.9|7163.1|7157.1|3
1648658420000|2022-03-30 16:40:20|7163.4|7157.4|7165.7|7159.7|7165.7|7159.7|7163.4|7157.4|5
1648658430000|2022-03-30 16:40:30|7165.9|7159.9|7166.2|7160.2|7166.4|7160.4|7165.4|7159.4|6
1648658440000|2022-03-30 16:40:40|7165.7|7159.7|7165.2|7159.2|7165.7|7159.7|7165.2|7159.2|2
1648658450000|2022-03-30 16:40:50|7164.9|7158.9|7165.4|7159.4|7165.4|7159.4|7164.7|7158.7|3
1648658470000|2022-03-30 16:41:10|7165.1|7159.1|7164.6|7158.6|7165.1|7159.1|7164.6|7158.6|1
1648658480000|2022-03-30 16:41:20|7164.4|7158.4|7164.1|7158.1|7164.4|7158.4|7163.9|7157.9|2
1648658490000|2022-03-30 16:41:30|7163.9|7157.9|7163.6|7157.6|7164.1|7158.1|7163.6|7157.6|0
1648658500000|2022-03-30 16:41:40|7164.2|7158.2|7160.4|7154.4|7164.2|7158.2|7160.4|7154.4|6
1648658510000|2022-03-30 16:41:50|7159.4|7153.4|7159.4|7153.4|7159.6|7153.6|7159.4|7153.4|5
1648658520000|2022-03-30 16:42:00|7159.2|7153.2|7157.1|7151.1|7159.4|7153.4|7154.7|7148.7|37
1648658530000|2022-03-30 16:42:10|7157.7|7151.7|7158.9|7152.9|7158.9|7152.9|7157.7|7151.7|3
1648658540000|2022-03-30 16:42:20|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|1
1648658550000|2022-03-30 16:42:30|7160.4|7154.4|7158.9|7152.9|7160.4|7154.4|7158.4|7152.4|6
1648658560000|2022-03-30 16:42:40|7158.7|7152.7|7159.2|7153.2|7159.4|7153.4|7158.4|7152.4|4
1648658570000|2022-03-30 16:42:50|7159.4|7153.4|7158.2|7152.2|7159.4|7153.4|7158.2|7152.2|1
1648658580000|2022-03-30 16:43:00|7157.4|7151.4|7156.9|7150.9|7157.4|7151.4|7156.2|7150.2|16
1648658590000|2022-03-30 16:43:10|7157.9|7151.9|7158.4|7152.4|7159.2|7153.2|7157.9|7151.9|3
1648658610000|2022-03-30 16:43:30|7157.9|7151.9|7158.4|7152.4|7158.7|7152.7|7157.9|7151.9|2
1648658620000|2022-03-30 16:43:40|7160.4|7154.4|7158.7|7152.7|7160.9|7154.9|7158.7|7152.7|8
1648658630000|2022-03-30 16:43:50|7158.9|7152.9|7159.7|7153.7|7159.7|7153.7|7158.9|7152.9|0
1648658640000|2022-03-30 16:44:00|7159.4|7153.4|7160.2|7154.2|7160.2|7154.2|7158.9|7152.9|1
1648658650000|2022-03-30 16:44:10|7160.7|7154.7|7161.4|7155.4|7162.4|7156.4|7160.7|7154.7|2
1648658660000|2022-03-30 16:44:20|7162.4|7156.4|7162.7|7156.7|7163.4|7157.4|7162.4|7156.4|2
1648658670000|2022-03-30 16:44:30|7162.4|7156.4|7160.9|7154.9|7163.2|7157.2|7160.9|7154.9|4
1648658680000|2022-03-30 16:44:40|7160.4|7154.4|7161.4|7155.4|7161.4|7155.4|7160.4|7154.4|5
1648658690000|2022-03-30 16:44:50|7161.9|7155.9|7162.4|7156.4|7162.4|7156.4|7161.9|7155.9|2
1648658700000|2022-03-30 16:45:00|7162.9|7156.9|7165.2|7159.2|7165.2|7159.2|7162.9|7156.9|3
1648658710000|2022-03-30 16:45:10|7165.5|7159.5|7166.4|7160.4|7166.4|7160.4|7165.4|7159.4|3
1648658720000|2022-03-30 16:45:20|7166.7|7160.7|7166.9|7160.9|7166.9|7160.9|7166.7|7160.7|5
1648658730000|2022-03-30 16:45:30|7167.2|7161.2|7170.9|7164.9|7170.9|7164.9|7167.2|7161.2|6
1648658740000|2022-03-30 16:45:40|7169.9|7163.9|7169.9|7163.9|7171.9|7165.9|7169.9|7163.9|11
1648658750000|2022-03-30 16:45:50|7170.2|7164.2|7170.4|7164.4|7170.4|7164.4|7169.9|7163.9|1
1648658760000|2022-03-30 16:46:00|7170.9|7164.9|7170.4|7164.4|7170.9|7164.9|7170.4|7164.4|0
1648658770000|2022-03-30 16:46:10|7170.2|7164.2|7169.9|7163.9|7170.2|7164.2|7169.9|7163.9|1
1648658780000|2022-03-30 16:46:20|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|2
1648658790000|2022-03-30 16:46:30|7170.4|7164.4|7171.4|7165.4|7172.9|7166.9|7170.4|7164.4|23
1648658800000|2022-03-30 16:46:40|7170.4|7164.4|7170.6|7164.6|7170.6|7164.6|7169.9|7163.9|3
1648658810000|2022-03-30 16:46:50|7170.8|7164.8|7171.2|7165.2|7171.2|7165.2|7169.9|7163.9|3
1648658820000|2022-03-30 16:47:00|7170.9|7164.9|7174.6|7168.6|7174.6|7168.6|7170.9|7164.9|5
1648658830000|2022-03-30 16:47:10|7173.2|7167.2|7173.4|7167.4|7173.4|7167.4|7171.7|7165.7|21
1648658840000|2022-03-30 16:47:20|7173.2|7167.2|7171.9|7165.9|7173.2|7167.2|7171.9|7165.9|2
1648658850000|2022-03-30 16:47:30|7172.4|7166.4|7171.9|7165.9|7172.4|7166.4|7171.9|7165.9|1
1648658860000|2022-03-30 16:47:40|7172.1|7166.1|7172.4|7166.4|7172.4|7166.4|7172.1|7166.1|1
1648658870000|2022-03-30 16:47:50|7173.7|7167.7|7173.4|7167.4|7173.7|7167.7|7173.4|7167.4|2
1648658880000|2022-03-30 16:48:00|7173.1|7167.1|7172.4|7166.4|7173.2|7167.2|7172.1|7166.1|9
1648658890000|2022-03-30 16:48:10|7172.2|7166.2|7170.1|7164.1|7172.2|7166.2|7170.1|7164.1|3
1648658900000|2022-03-30 16:48:20|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|1
1648658910000|2022-03-30 16:48:30|7170.5|7164.5|7167.6|7161.6|7170.5|7164.5|7167.6|7161.6|3
1648658920000|2022-03-30 16:48:40|7167.9|7161.9|7169.1|7163.1|7169.1|7163.1|7167.9|7161.9|2
1648658930000|2022-03-30 16:48:50|7168.6|7162.6|7168.9|7162.9|7169.4|7163.4|7168.1|7162.1|2
1648658940000|2022-03-30 16:49:00|7169.4|7163.4|7170.9|7164.9|7170.9|7164.9|7169.4|7163.4|3
1648658950000|2022-03-30 16:49:10|7172.5|7166.5|7173.9|7167.9|7175.6|7169.6|7172.5|7166.5|9
1648658960000|2022-03-30 16:49:20|7173.1|7167.1|7176.1|7170.1|7176.1|7170.1|7173.1|7167.1|9
1648658970000|2022-03-30 16:49:30|||||||||1
1648658980000|2022-03-30 16:49:40|7175.6|7169.6|7176.1|7170.1|7176.1|7170.1|7175.6|7169.6|8
1648658990000|2022-03-30 16:49:50|7175.9|7169.9|7175.9|7169.9|7176.1|7170.1|7175.9|7169.9|1
1648659000000|2022-03-30 16:50:00|7176.1|7170.1|7178.1|7172.1|7178.9|7172.9|7176.1|7170.1|21
1648659010000|2022-03-30 16:50:10|7176.9|7170.9|7177.9|7171.9|7177.9|7171.9|7176.1|7170.1|4
1648659020000|2022-03-30 16:50:20|||||||||2
1648659050000|2022-03-30 16:50:50|||||||||1
1648659060000|2022-03-30 16:51:00|7178.1|7172.1|7178.4|7172.4|7178.4|7172.4|7177.4|7171.4|9
1648659070000|2022-03-30 16:51:10|7177.9|7171.9|7179.1|7173.1|7179.1|7173.1|7177.9|7171.9|16
1648659080000|2022-03-30 16:51:20|7178.6|7172.6|7177.6|7171.6|7178.6|7172.6|7177.6|7171.6|10
1648659090000|2022-03-30 16:51:30|7178.1|7172.1|7181.4|7175.4|7181.4|7175.4|7178.1|7172.1|10
1648659100000|2022-03-30 16:51:40|7181.1|7175.1|7180.4|7174.4|7181.1|7175.1|7180.4|7174.4|5
1648659110000|2022-03-30 16:51:50|7180.1|7174.1|7180.1|7174.1|7180.4|7174.4|7179.6|7173.6|4
1648659120000|2022-03-30 16:52:00|7178.9|7172.9|7177.9|7171.9|7179.4|7173.4|7177.9|7171.9|7
1648659130000|2022-03-30 16:52:10|7176.6|7170.6|7179.1|7173.1|7179.1|7173.1|7176.6|7170.6|6
1648659140000|2022-03-30 16:52:20|7180.6|7174.6|7181.5|7175.5|7182|7176|7180.6|7174.6|12
1648659150000|2022-03-30 16:52:30|7181.8|7175.8|7181|7175|7181.8|7175.8|7180.5|7174.5|11
1648659160000|2022-03-30 16:52:40|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|3
1648659170000|2022-03-30 16:52:50|7180.7|7174.7|7181.7|7175.7|7182.5|7176.5|7180.7|7174.7|20
1648659180000|2022-03-30 16:53:00|7182|7176|7179.5|7173.5|7182|7176|7179.5|7173.5|4
1648659190000|2022-03-30 16:53:10|7178.8|7172.8|7179.2|7173.2|7181|7175|7178|7172|12
1648659200000|2022-03-30 16:53:20|7180.5|7174.5|7181.2|7175.2|7181.7|7175.7|7179.7|7173.7|9
1648659210000|2022-03-30 16:53:30|7180.7|7174.7|7179.5|7173.5|7181|7175|7178.8|7172.8|9
1648659220000|2022-03-30 16:53:40|7179.4|7173.4|7181.5|7175.5|7181.5|7175.5|7179.4|7173.4|6
1648659230000|2022-03-30 16:53:50|7181.3|7175.3|7181.5|7175.5|7181.5|7175.5|7180.7|7174.7|4
1648659240000|2022-03-30 16:54:00|7182.2|7176.2|7182.4|7176.4|7182.9|7176.9|7181.5|7175.5|17
1648659260000|2022-03-30 16:54:20|7181.7|7175.7|7181.2|7175.2|7181.7|7175.7|7181.2|7175.2|5
1648659270000|2022-03-30 16:54:30|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|1
1648659290000|2022-03-30 16:54:50|7181|7175|7181.5|7175.5|7182.2|7176.2|7181|7175|9
1648659300000|2022-03-30 16:55:00|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|4
1648659310000|2022-03-30 16:55:10|7180.9|7174.9|7179.5|7173.5|7180.9|7174.9|7179.5|7173.5|4
1648659320000|2022-03-30 16:55:20|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|4
1648659330000|2022-03-30 16:55:30|7180.8|7174.8|7182.2|7176.2|7182.2|7176.2|7180.8|7174.8|6
1648659340000|2022-03-30 16:55:40|7182|7176|7181.5|7175.5|7182|7176|7181.5|7175.5|8
1648659350000|2022-03-30 16:55:50|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|3
1648659360000|2022-03-30 16:56:00|7180|7174|7179.4|7173.4|7180|7174|7179.4|7173.4|7
1648659370000|2022-03-30 16:56:10|7180.2|7174.2|7178.9|7172.9|7180.2|7174.2|7178.2|7172.2|12
1648659380000|2022-03-30 16:56:20|7179.7|7173.7|7181.7|7175.7|7181.7|7175.7|7179.7|7173.7|2
1648659390000|2022-03-30 16:56:30|7181.4|7175.4|7182.2|7176.2|7183.4|7177.4|7181.4|7175.4|14
1648659400000|2022-03-30 16:56:40|7181.9|7175.9|7182.7|7176.7|7182.9|7176.9|7181.9|7175.9|6
1648659410000|2022-03-30 16:56:50|7183.1|7177.1|7182.4|7176.4|7183.7|7177.7|7182.4|7176.4|8
1648659420000|2022-03-30 16:57:00|7183.4|7177.4|7181.9|7175.9|7183.7|7177.7|7181.7|7175.7|14
1648659430000|2022-03-30 16:57:10|7181.2|7175.2|7178.9|7172.9|7181.2|7175.2|7178.9|7172.9|8
1648659440000|2022-03-30 16:57:20|7178.7|7172.7|7178.2|7172.2|7179.4|7173.4|7178.2|7172.2|10
1648659450000|2022-03-30 16:57:30|7175.4|7169.4|7172.5|7166.5|7175.7|7169.7|7171.7|7165.7|11
1648659460000|2022-03-30 16:57:40|7172|7166|7171.3|7165.3|7172|7166|7171.3|7165.3|1
1648659470000|2022-03-30 16:57:50|7171|7165|7171|7165|7171|7165|7170.7|7164.7|2
1648659480000|2022-03-30 16:58:00|7171.4|7165.4|7172.3|7166.3|7172.3|7166.3|7170.9|7164.9|24
1648659490000|2022-03-30 16:58:10|7172.8|7166.8|7174.8|7168.8|7174.8|7168.8|7172.8|7166.8|16
1648659500000|2022-03-30 16:58:20|7174.2|7168.2|7175|7169|7175.3|7169.3|7172.6|7166.6|10
1648659510000|2022-03-30 16:58:30|7174.3|7168.3|7173.8|7167.8|7174.3|7168.3|7173.5|7167.5|3
1648659520000|2022-03-30 16:58:40|7174.1|7168.1|7175.3|7169.3|7175.3|7169.3|7174.1|7168.1|5
1648659530000|2022-03-30 16:58:50|7175.6|7169.6|7174|7168|7175.6|7169.6|7173.8|7167.8|6
1648659540000|2022-03-30 16:59:00|||||||||2
1648659550000|2022-03-30 16:59:10|7175.3|7169.3|7177.3|7171.3|7178.6|7172.6|7175.3|7169.3|20
1648659560000|2022-03-30 16:59:20|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|1
1648659570000|2022-03-30 16:59:30|7177.8|7171.8|7178.1|7172.1|7178.3|7172.3|7177.8|7171.8|0
1648659580000|2022-03-30 16:59:40|7177.8|7171.8|7178.3|7172.3|7179.8|7173.8|7177.8|7171.8|13
1648659590000|2022-03-30 16:59:50|7178.8|7172.8|7178|7172|7178.8|7172.8|7178|7172|8
1648659600000|2022-03-30 17:00:00|7178.3|7172.3|7174.4|7168.4|7178.3|7172.3|7174.4|7168.4|3
1648659610000|2022-03-30 17:00:10|7175.9|7169.9|7173.7|7167.7|7175.9|7169.9|7173.7|7167.7|7
1648659620000|2022-03-30 17:00:20|7174|7168|7174.2|7168.2|7174.2|7168.2|7173.7|7167.7|3
1648659630000|2022-03-30 17:00:30|7174.5|7168.5|7173.7|7167.7|7174.5|7168.5|7173.4|7167.4|8
1648659640000|2022-03-30 17:00:40|7171.7|7165.7|7173.4|7167.4|7173.4|7167.4|7171.7|7165.7|12
1648659650000|2022-03-30 17:00:50|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|3
1648659660000|2022-03-30 17:01:00|7173.9|7167.9|7175.4|7169.4|7175.4|7169.4|7173.7|7167.7|8
1648659670000|2022-03-30 17:01:10|7173.9|7167.9|7175.2|7169.2|7175.9|7169.9|7173.9|7167.9|13
1648659680000|2022-03-30 17:01:20|7177.2|7171.2|7176.4|7170.4|7177.7|7171.7|7176.4|7170.4|5
1648659690000|2022-03-30 17:01:30|7174.7|7168.7|7172.9|7166.9|7175.9|7169.9|7172.9|7166.9|15
1648659700000|2022-03-30 17:01:40|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|9
1648659710000|2022-03-30 17:01:50|7173.8|7167.8|7171.6|7165.6|7173.8|7167.8|7171.4|7165.4|11
1648659720000|2022-03-30 17:02:00|7171.4|7165.4|7171.6|7165.6|7171.6|7165.6|7170.6|7164.6|7
1648659730000|2022-03-30 17:02:10|7170.8|7164.8|7170.4|7164.4|7170.8|7164.8|7170.4|7164.4|4
1648659740000|2022-03-30 17:02:20|7169.8|7163.8|7171.3|7165.3|7171.3|7165.3|7169.8|7163.8|2
1648659750000|2022-03-30 17:02:30|7172.8|7166.8|7171.6|7165.6|7172.8|7166.8|7171.6|7165.6|7
1648659760000|2022-03-30 17:02:40|7172.3|7166.3|7172.1|7166.1|7172.3|7166.3|7172.1|7166.1|1
1648659770000|2022-03-30 17:02:50|7171.6|7165.6|7171.3|7165.3|7171.6|7165.6|7170.1|7164.1|14
1648659780000|2022-03-30 17:03:00|7170.1|7164.1|7169.6|7163.6|7170.8|7164.8|7169.1|7163.1|9
1648659790000|2022-03-30 17:03:10|7169.3|7163.3|7167.1|7161.1|7169.3|7163.3|7166.6|7160.6|5
1648659800000|2022-03-30 17:03:20|7165.1|7159.1|7164.9|7158.9|7165.1|7159.1|7164.9|7158.9|4
1648659810000|2022-03-30 17:03:30|7165.1|7159.1|7163.6|7157.6|7165.3|7159.3|7163.6|7157.6|6
1648659820000|2022-03-30 17:03:40|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7162.2|7156.2|12
1648659830000|2022-03-30 17:03:50|7163.6|7157.6|7165.1|7159.1|7165.1|7159.1|7163.4|7157.4|8
1648659840000|2022-03-30 17:04:00|7164.2|7158.2|7162.6|7156.6|7164.2|7158.2|7162.6|7156.6|11
1648659850000|2022-03-30 17:04:10|7162.4|7156.4|7163|7157|7163.5|7157.5|7162.4|7156.4|10
1648659860000|2022-03-30 17:04:20|7164.2|7158.2|7163.5|7157.5|7164.2|7158.2|7163.5|7157.5|8
1648659870000|2022-03-30 17:04:30|7163.8|7157.8|7163.3|7157.3|7164.2|7158.2|7163.3|7157.3|10
1648659880000|2022-03-30 17:04:40|7163.5|7157.5|7165.3|7159.3|7165.6|7159.6|7163.5|7157.5|7
1648659890000|2022-03-30 17:04:50|7164|7158|7166.9|7160.9|7166.9|7160.9|7164|7158|8
1648659900000|2022-03-30 17:05:00|7167.1|7161.1|7169.2|7163.2|7170.1|7164.1|7167.1|7161.1|17
1648659910000|2022-03-30 17:05:10|7169.4|7163.4|7171.9|7165.9|7171.9|7165.9|7169.4|7163.4|7
1648659920000|2022-03-30 17:05:20|7173.2|7167.2|7175.9|7169.9|7175.9|7169.9|7173.2|7167.2|8
1648659930000|2022-03-30 17:05:30|7174.4|7168.4|7173.6|7167.6|7174.7|7168.7|7173.2|7167.2|8
1648659940000|2022-03-30 17:05:40|7173.9|7167.9|7175.4|7169.4|7175.4|7169.4|7173.9|7167.9|2
1648659950000|2022-03-30 17:05:50|7175.6|7169.6|7173.7|7167.7|7175.6|7169.6|7173.7|7167.7|12
1648659960000|2022-03-30 17:06:00|7173.2|7167.2|7172.4|7166.4|7173.2|7167.2|7172.2|7166.2|4
1648659970000|2022-03-30 17:06:10|7171.9|7165.9|7172.4|7166.4|7172.9|7166.9|7171.9|7165.9|2
1648659980000|2022-03-30 17:06:20|7172.5|7166.5|7172.4|7166.4|7172.5|7166.5|7172.4|7166.4|4
1648659990000|2022-03-30 17:06:30|7172.2|7166.2|7170.6|7164.6|7172.2|7166.2|7170.6|7164.6|4
1648660000000|2022-03-30 17:06:40|7169.9|7163.9|7169.9|7163.9|7170.1|7164.1|7169.9|7163.9|4
1648660010000|2022-03-30 17:06:50|7170.1|7164.1|7168.9|7162.9|7170.6|7164.6|7168.9|7162.9|8
1648660020000|2022-03-30 17:07:00|7169.1|7163.1|7168.4|7162.4|7170.6|7164.6|7168.4|7162.4|7
1648660030000|2022-03-30 17:07:10|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|0
1648660040000|2022-03-30 17:07:20|7168.6|7162.6|7167.1|7161.1|7168.6|7162.6|7167.1|7161.1|14
1648660050000|2022-03-30 17:07:30|7166.9|7160.9|7167.1|7161.1|7167.9|7161.9|7166.9|7160.9|4
1648660060000|2022-03-30 17:07:40|7166.9|7160.9|7167.1|7161.1|7168.4|7162.4|7165.6|7159.6|9
1648660070000|2022-03-30 17:07:50|7167.4|7161.4|7168.6|7162.6|7168.6|7162.6|7166.6|7160.6|2
1648660080000|2022-03-30 17:08:00|7168.2|7162.2|7165.9|7159.9|7168.2|7162.2|7165.9|7159.9|22
1648660090000|2022-03-30 17:08:10|7166.1|7160.1|7166.9|7160.9|7167.4|7161.4|7166.1|7160.1|4
1648660100000|2022-03-30 17:08:20|7169.1|7163.1|7168.4|7162.4|7170.4|7164.4|7168.4|7162.4|10
1648660110000|2022-03-30 17:08:30|7168.1|7162.1|7167.9|7161.9|7168.6|7162.6|7167.9|7161.9|5
1648660120000|2022-03-30 17:08:40|7168.4|7162.4|7166.9|7160.9|7169.4|7163.4|7166.9|7160.9|4
1648660130000|2022-03-30 17:08:50|7167.4|7161.4|7165.4|7159.4|7167.4|7161.4|7163.4|7157.4|20
1648660140000|2022-03-30 17:09:00|7165.8|7159.8|7165.4|7159.4|7167.9|7161.9|7165.4|7159.4|6
1648660150000|2022-03-30 17:09:10|7164.4|7158.4|7165.9|7159.9|7165.9|7159.9|7164.4|7158.4|4
1648660160000|2022-03-30 17:09:20|7165.6|7159.6|7163.9|7157.9|7165.6|7159.6|7163.9|7157.9|2
1648660170000|2022-03-30 17:09:30|7164.1|7158.1|7162.6|7156.6|7164.1|7158.1|7162.6|7156.6|4
1648660180000|2022-03-30 17:09:40|7162.9|7156.9|7163.4|7157.4|7163.4|7157.4|7162.1|7156.1|8
1648660190000|2022-03-30 17:09:50|7163.6|7157.6|7163.9|7157.9|7163.9|7157.9|7163.1|7157.1|4
1648660200000|2022-03-30 17:10:00|7164.1|7158.1|7163.6|7157.6|7164.4|7158.4|7163.6|7157.6|2
1648660210000|2022-03-30 17:10:10|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.6|7157.6|5
1648660220000|2022-03-30 17:10:20|7164.1|7158.1|7164.4|7158.4|7164.4|7158.4|7163.4|7157.4|8
1648660230000|2022-03-30 17:10:30|||||||||3
1648660240000|2022-03-30 17:10:40|7164.1|7158.1|7163.6|7157.6|7164.1|7158.1|7163.6|7157.6|3
1648660250000|2022-03-30 17:10:50|7164.3|7158.3|7163.6|7157.6|7164.4|7158.4|7163.6|7157.6|4
1648660260000|2022-03-30 17:11:00|7164.1|7158.1|7163.9|7157.9|7164.1|7158.1|7163.1|7157.1|6
1648660270000|2022-03-30 17:11:10|7164.9|7158.9|7165.6|7159.6|7166.9|7160.9|7164.9|7158.9|7
1648660280000|2022-03-30 17:11:20|7165.4|7159.4|7162.7|7156.7|7165.4|7159.4|7162.4|7156.4|14
1648660290000|2022-03-30 17:11:30|||||||||3
1648660300000|2022-03-30 17:11:40|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|0
1648660310000|2022-03-30 17:11:50|7164.7|7158.7|7165|7159|7165|7159|7164.7|7158.7|6
1648660320000|2022-03-30 17:12:00|7164.7|7158.7|7165|7159|7165|7159|7164.7|7158.7|0
1648660330000|2022-03-30 17:12:10|7164.7|7158.7|7163|7157|7164.7|7158.7|7162.8|7156.8|14
1648660340000|2022-03-30 17:12:20|7162.8|7156.8|7163.3|7157.3|7163.3|7157.3|7162.8|7156.8|2
1648660350000|2022-03-30 17:12:30|7163|7157|7162.8|7156.8|7163|7157|7162.8|7156.8|2
1648660360000|2022-03-30 17:12:40|7162.5|7156.5|7162|7156|7162.8|7156.8|7161.8|7155.8|3
1648660370000|2022-03-30 17:12:50|7160.3|7154.3|7159.8|7153.8|7160.3|7154.3|7159.8|7153.8|4
1648660380000|2022-03-30 17:13:00|7160|7154|7158.8|7152.8|7160|7154|7157.8|7151.8|9
1648660390000|2022-03-30 17:13:10|7159|7153|7160.3|7154.3|7160.3|7154.3|7158.5|7152.5|7
1648660400000|2022-03-30 17:13:20|7160.1|7154.1|7158.7|7152.7|7160.6|7154.6|7158.2|7152.2|52
1648660410000|2022-03-30 17:13:30|7158.9|7152.9|7160.7|7154.7|7160.7|7154.7|7158.9|7152.9|7
1648660420000|2022-03-30 17:13:40|7160.5|7154.5|7161.7|7155.7|7161.7|7155.7|7160.5|7154.5|2
1648660430000|2022-03-30 17:13:50|7162.7|7156.7|7164.7|7158.7|7164.7|7158.7|7161.9|7155.9|4
1648660440000|2022-03-30 17:14:00|7164.2|7158.2|7166.7|7160.7|7167.7|7161.7|7164.2|7158.2|9
1648660450000|2022-03-30 17:14:10|7166.9|7160.9|7166|7160|7166.9|7160.9|7166|7160|4
1648660460000|2022-03-30 17:14:20|7165.5|7159.5|7165.2|7159.2|7165.5|7159.5|7165.2|7159.2|0
1648660470000|2022-03-30 17:14:30|7164.9|7158.9|7167.2|7161.2|7167.2|7161.2|7164.9|7158.9|6
1648660480000|2022-03-30 17:14:40|7167|7161|7168.8|7162.8|7168.8|7162.8|7166.7|7160.7|5
1648660490000|2022-03-30 17:14:50|7170|7164|7164.4|7158.4|7170|7164|7163.4|7157.4|4
1648660500000|2022-03-30 17:15:00|7164.2|7158.2|7163.9|7157.9|7164.2|7158.2|7163.2|7157.2|6
1648660510000|2022-03-30 17:15:10|7165.6|7159.6|7164.8|7158.8|7165.6|7159.6|7164.1|7158.1|7
1648660520000|2022-03-30 17:15:20|7164.6|7158.6|7165.6|7159.6|7165.6|7159.6|7164.6|7158.6|0
1648660530000|2022-03-30 17:15:30|7165.8|7159.8|7168.3|7162.3|7168.3|7162.3|7165.8|7159.8|12
1648660540000|2022-03-30 17:15:40|7167.7|7161.7|7167.3|7161.3|7167.7|7161.7|7165.6|7159.6|8
1648660550000|2022-03-30 17:15:50|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|0
1648660560000|2022-03-30 17:16:00|7167.3|7161.3|7169.3|7163.3|7169.8|7163.8|7167.3|7161.3|5
1648660570000|2022-03-30 17:16:10|7169.8|7163.8|7168.1|7162.1|7169.8|7163.8|7168.1|7162.1|5
1648660580000|2022-03-30 17:16:20|7168.3|7162.3|7167.4|7161.4|7168.3|7162.3|7167.1|7161.1|3
1648660590000|2022-03-30 17:16:30|7167.1|7161.1|7167.3|7161.3|7169.3|7163.3|7167.1|7161.1|5
1648660600000|2022-03-30 17:16:40|7167.8|7161.8|7166.3|7160.3|7167.8|7161.8|7166.1|7160.1|4
1648660610000|2022-03-30 17:16:50|7166.6|7160.6|7165.9|7159.9|7167.1|7161.1|7165.9|7159.9|3
1648660620000|2022-03-30 17:17:00|7165.7|7159.7|7165|7159|7165.7|7159.7|7165|7159|5
1648660630000|2022-03-30 17:17:10|7165.2|7159.2|7165.7|7159.7|7165.7|7159.7|7165.2|7159.2|0
1648660640000|2022-03-30 17:17:20|7167.2|7161.2|7166.7|7160.7|7167.2|7161.2|7166.7|7160.7|4
1648660650000|2022-03-30 17:17:30|7167|7161|7167.2|7161.2|7167.2|7161.2|7166.7|7160.7|5
1648660660000|2022-03-30 17:17:40|7166.7|7160.7|7167|7161|7167.2|7161.2|7166.7|7160.7|2
1648660670000|2022-03-30 17:17:50|7167.2|7161.2|7166.7|7160.7|7167.2|7161.2|7166.7|7160.7|1
1648660680000|2022-03-30 17:18:00|7166.2|7160.2|7166.7|7160.7|7166.7|7160.7|7166.2|7160.2|2
1648660690000|2022-03-30 17:18:10|7166.4|7160.4|7166.7|7160.7|7166.7|7160.7|7166.4|7160.4|1
1648660700000|2022-03-30 17:18:20|7166.4|7160.4|7165.7|7159.7|7166.4|7160.4|7165.2|7159.2|2
1648660710000|2022-03-30 17:18:30|7165.4|7159.4|7166|7160|7166|7160|7165.2|7159.2|1
1648660720000|2022-03-30 17:18:40|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|5
1648660730000|2022-03-30 17:18:50|7165.2|7159.2|7164.7|7158.7|7165.2|7159.2|7164.7|7158.7|2
1648660740000|2022-03-30 17:19:00|7164.5|7158.5|7164.5|7158.5|7164.7|7158.7|7164.2|7158.2|9
1648660750000|2022-03-30 17:19:10|7164.2|7158.2|7164|7158|7164.2|7158.2|7164|7158|4
1648660760000|2022-03-30 17:19:20|7164.2|7158.2|7164|7158|7164.5|7158.5|7164|7158|3
1648660770000|2022-03-30 17:19:30|7164.3|7158.3|7162.5|7156.5|7164.3|7158.3|7162.5|7156.5|13
1648660780000|2022-03-30 17:19:40|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|1
1648660790000|2022-03-30 17:19:50|7164.3|7158.3|7163.5|7157.5|7164.3|7158.3|7163.5|7157.5|3
1648660800000|2022-03-30 17:20:00|7163.8|7157.8|7164.8|7158.8|7165.8|7159.8|7163.8|7157.8|6
1648660810000|2022-03-30 17:20:10|7164.5|7158.5|7163.8|7157.8|7164.5|7158.5|7163.8|7157.8|1
1648660820000|2022-03-30 17:20:20|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|1
1648660830000|2022-03-30 17:20:30|7163.8|7157.8|7164|7158|7164.3|7158.3|7163.8|7157.8|1
1648660840000|2022-03-30 17:20:40|7164.2|7158.2|7164.5|7158.5|7165.8|7159.8|7164.2|7158.2|4
1648660850000|2022-03-30 17:20:50|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|1
1648660860000|2022-03-30 17:21:00|7164.5|7158.5|7163.8|7157.8|7164.5|7158.5|7163.8|7157.8|3
1648660870000|2022-03-30 17:21:10|7164.8|7158.8|7163.8|7157.8|7164.8|7158.8|7163.8|7157.8|1
1648660880000|2022-03-30 17:21:20|7164|7158|7163.8|7157.8|7164|7158|7163.5|7157.5|1
1648660890000|2022-03-30 17:21:30|7163.3|7157.3|7163|7157|7163.5|7157.5|7162.8|7156.8|1
1648660900000|2022-03-30 17:21:40|7162.3|7156.3|7162.3|7156.3|7162.8|7156.8|7162.3|7156.3|5
1648660910000|2022-03-30 17:21:50|7163.8|7157.8|7163|7157|7163.8|7157.8|7163|7157|2
1648660920000|2022-03-30 17:22:00|7162.8|7156.8|7162.3|7156.3|7162.8|7156.8|7162.3|7156.3|6
1648660930000|2022-03-30 17:22:10|7162.5|7156.5|7163.3|7157.3|7163.3|7157.3|7162.5|7156.5|2
1648660940000|2022-03-30 17:22:20|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|1
1648660950000|2022-03-30 17:22:30|7162.5|7156.5|7162.8|7156.8|7163.3|7157.3|7162.3|7156.3|6
1648660960000|2022-03-30 17:22:40|7163|7157|7163.2|7157.2|7163.2|7157.2|7163|7157|5
1648660970000|2022-03-30 17:22:50|7163|7157|7163.3|7157.3|7163.3|7157.3|7163|7157|0
1648660980000|2022-03-30 17:23:00|7163|7157|7162|7156|7163.3|7157.3|7161.8|7155.8|18
1648660990000|2022-03-30 17:23:10|7161.8|7155.8|7160.7|7154.7|7161.8|7155.8|7160.7|7154.7|20
1648661000000|2022-03-30 17:23:20|7162|7156|7161.8|7155.8|7162.3|7156.3|7161.8|7155.8|3
1648661010000|2022-03-30 17:23:30|7162|7156|7163.5|7157.5|7163.5|7157.5|7161.8|7155.8|3
1648661020000|2022-03-30 17:23:40|7163.8|7157.8|7165|7159|7165.3|7159.3|7163.8|7157.8|6
1648661030000|2022-03-30 17:23:50|7164.8|7158.8|7165.3|7159.3|7165.3|7159.3|7164.8|7158.8|0
1648661040000|2022-03-30 17:24:00|7164.8|7158.8|7163|7157|7164.8|7158.8|7163|7157|5
1648661050000|2022-03-30 17:24:10|7162.1|7156.1|7162.3|7156.3|7162.3|7156.3|7162.1|7156.1|1
1648661060000|2022-03-30 17:24:20|7162.8|7156.8|7161|7155|7163|7157|7161|7155|2
1648661070000|2022-03-30 17:24:30|7160.8|7154.8|7160.1|7154.1|7160.8|7154.8|7160.1|7154.1|2
1648661080000|2022-03-30 17:24:40|||||||||1
1648661090000|2022-03-30 17:24:50|7160.3|7154.3|7161.3|7155.3|7163.1|7157.1|7160.3|7154.3|2
1648661100000|2022-03-30 17:25:00|7161|7155|7160.1|7154.1|7161|7155|7160.1|7154.1|4
1648661110000|2022-03-30 17:25:10|7160.3|7154.3|7160.1|7154.1|7160.3|7154.3|7160.1|7154.1|1
1648661120000|2022-03-30 17:25:20|7161.5|7155.5|7160.1|7154.1|7161.5|7155.5|7160.1|7154.1|6
1648661130000|2022-03-30 17:25:30|7160.3|7154.3|7159.6|7153.6|7160.3|7154.3|7159.6|7153.6|25
1648661140000|2022-03-30 17:25:40|7159.2|7153.2|7159.2|7153.2|7160.1|7154.1|7159.2|7153.2|9
1648661150000|2022-03-30 17:25:50|7156.7|7150.7|7154.4|7148.4|7156.9|7150.9|7154.4|7148.4|19
1648661160000|2022-03-30 17:26:00|7154.2|7148.2|7149.6|7143.6|7154.2|7148.2|7148.1|7142.1|23
1648661170000|2022-03-30 17:26:10|7150.6|7144.6|7151.2|7145.2|7152.4|7146.4|7149.9|7143.9|3
1648661180000|2022-03-30 17:26:20|7151.4|7145.4|7154.4|7148.4|7155.4|7149.4|7151.4|7145.4|8
1648661190000|2022-03-30 17:26:30|7154.2|7148.2|7153.2|7147.2|7154.2|7148.2|7153.2|7147.2|2
1648661200000|2022-03-30 17:26:40|7152.9|7146.9|7151.9|7145.9|7152.9|7146.9|7151.9|7145.9|1
1648661210000|2022-03-30 17:26:50|7152.4|7146.4|7150.7|7144.7|7152.4|7146.4|7149.9|7143.9|2
1648661220000|2022-03-30 17:27:00|7150.1|7144.1|7149.1|7143.1|7150.1|7144.1|7148.8|7142.8|1
1648661230000|2022-03-30 17:27:10|7149.7|7143.7|7151.6|7145.6|7151.6|7145.6|7149.1|7143.1|7
1648661240000|2022-03-30 17:27:20|7151.8|7145.8|7150.8|7144.8|7151.8|7145.8|7150.8|7144.8|0
1648661250000|2022-03-30 17:27:30|7151.1|7145.1|7150.8|7144.8|7151.1|7145.1|7150.6|7144.6|3
1648661260000|2022-03-30 17:27:40|7149.6|7143.6|7148.8|7142.8|7150.4|7144.4|7148.6|7142.6|7
1648661270000|2022-03-30 17:27:50|7148.3|7142.3|7148.1|7142.1|7148.3|7142.3|7148.1|7142.1|2
1648661280000|2022-03-30 17:28:00|7148.6|7142.6|7152.6|7146.6|7152.8|7146.8|7148.6|7142.6|21
1648661290000|2022-03-30 17:28:10|7152.9|7146.9|7150.6|7144.6|7152.9|7146.9|7150.6|7144.6|1
1648661300000|2022-03-30 17:28:20|7150.4|7144.4|7150.4|7144.4|7150.6|7144.6|7150.4|7144.4|1
1648661310000|2022-03-30 17:28:30|7151.1|7145.1|7150.6|7144.6|7151.1|7145.1|7150.6|7144.6|4
1648661320000|2022-03-30 17:28:40|7151.1|7145.1|7150.4|7144.4|7151.1|7145.1|7150.2|7144.2|4
1648661330000|2022-03-30 17:28:50|7150.1|7144.1|7151.9|7145.9|7152.4|7146.4|7150.1|7144.1|2
1648661340000|2022-03-30 17:29:00|7151.4|7145.4|7150.7|7144.7|7151.4|7145.4|7150.7|7144.7|5
1648661350000|2022-03-30 17:29:10|7150.9|7144.9|7150|7144|7150.9|7144.9|7149.5|7143.5|4
1648661360000|2022-03-30 17:29:20|7149.7|7143.7|7150|7144|7150|7144|7149.5|7143.5|0
1648661370000|2022-03-30 17:29:30|7149.7|7143.7|7149.4|7143.4|7149.7|7143.7|7148.4|7142.4|5
1648661380000|2022-03-30 17:29:40|7149.7|7143.7|7149.7|7143.7|7149.7|7143.7|7149.7|7143.7|0
1648661390000|2022-03-30 17:29:50|7149.4|7143.4|7149.5|7143.5|7149.5|7143.5|7149.4|7143.4|1
1648661400000|2022-03-30 17:30:00|7149.2|7143.2|7147.6|7141.6|7149.2|7143.2|7147.1|7141.1|13
1648661410000|2022-03-30 17:30:10|7147.4|7141.4|7152.7|7146.7|7153.2|7147.2|7147.4|7141.4|7
1648661420000|2022-03-30 17:30:20|7152|7146|7151.7|7145.7|7152|7146|7151.7|7145.7|3
1648661430000|2022-03-30 17:30:30|7151.1|7145.1|7149.9|7143.9|7151.1|7145.1|7149.7|7143.7|3
1648661440000|2022-03-30 17:30:40|7149.7|7143.7|7149.4|7143.4|7149.7|7143.7|7149.4|7143.4|0
1648661450000|2022-03-30 17:30:50|7149.7|7143.7|7153.1|7147.1|7153.4|7147.4|7149.7|7143.7|7
1648661460000|2022-03-30 17:31:00|7152.4|7146.4|7151.4|7145.4|7152.4|7146.4|7151.4|7145.4|2
1648661470000|2022-03-30 17:31:10|7151.6|7145.6|7151.9|7145.9|7151.9|7145.9|7151.6|7145.6|0
1648661480000|2022-03-30 17:31:20|7151.4|7145.4|7149.9|7143.9|7151.9|7145.9|7149.9|7143.9|4
1648661490000|2022-03-30 17:31:30|7151.9|7145.9|7149.1|7143.1|7151.9|7145.9|7149.1|7143.1|8
1648661500000|2022-03-30 17:31:40|7150.4|7144.4|7148.4|7142.4|7150.4|7144.4|7147.9|7141.9|9
1648661510000|2022-03-30 17:31:50|7148.1|7142.1|7148.4|7142.4|7148.7|7142.7|7148.1|7142.1|1
1648661520000|2022-03-30 17:32:00|7148.1|7142.1|7147.4|7141.4|7148.1|7142.1|7147.4|7141.4|3
1648661530000|2022-03-30 17:32:10|7147.6|7141.6|7145.9|7139.9|7147.9|7141.9|7145.9|7139.9|5
1648661540000|2022-03-30 17:32:20|7145.4|7139.4|7143.6|7137.6|7145.4|7139.4|7142.7|7136.7|8
1648661550000|2022-03-30 17:32:30|7143.4|7137.4|7144.5|7138.5|7144.7|7138.7|7143.4|7137.4|4
1648661560000|2022-03-30 17:32:40|7143.7|7137.7|7143|7137|7143.7|7137.7|7141.5|7135.5|18
1648661570000|2022-03-30 17:32:50|7142.7|7136.7|7142.5|7136.5|7144|7138|7142.5|7136.5|7
1648661580000|2022-03-30 17:33:00|7142.2|7136.2|7144.2|7138.2|7144.7|7138.7|7141|7135|19
1648661590000|2022-03-30 17:33:10|7143.7|7137.7|7142.7|7136.7|7143.7|7137.7|7141|7135|50
1648661600000|2022-03-30 17:33:20|7143|7137|7145.7|7139.7|7146.2|7140.2|7143|7137|28
1648661610000|2022-03-30 17:33:30|7145.9|7139.9|7145.7|7139.7|7146.4|7140.4|7145.7|7139.7|7
1648661620000|2022-03-30 17:33:40|7145.9|7139.9|7148.2|7142.2|7149.5|7143.5|7145.7|7139.7|9
1648661630000|2022-03-30 17:33:50|7148|7142|7146.5|7140.5|7148|7142|7146.5|7140.5|2
1648661640000|2022-03-30 17:34:00|7146.7|7140.7|7147.2|7141.2|7147.2|7141.2|7146.7|7140.7|0
1648661650000|2022-03-30 17:34:10|7146.9|7140.9|7144.7|7138.7|7146.9|7140.9|7144.7|7138.7|0
1648661660000|2022-03-30 17:34:20|7143|7137|7145.6|7139.6|7146.4|7140.4|7142.7|7136.7|17
1648661670000|2022-03-30 17:34:30|7145.4|7139.4|7145.5|7139.5|7147|7141|7144.9|7138.9|7
1648661680000|2022-03-30 17:34:40|7144.9|7138.9|7146.4|7140.4|7146.7|7140.7|7144.7|7138.7|5
1648661690000|2022-03-30 17:34:50|7146.7|7140.7|7146.1|7140.1|7146.7|7140.7|7146.1|7140.1|1
1648661700000|2022-03-30 17:35:00|7146.4|7140.4|7146.7|7140.7|7146.7|7140.7|7146.4|7140.4|0
1648661710000|2022-03-30 17:35:10|7146.1|7140.1|7146.7|7140.7|7146.7|7140.7|7146.1|7140.1|0
1648661720000|2022-03-30 17:35:20|7148.4|7142.4|7151|7145|7151|7145|7148.4|7142.4|6
1648661730000|2022-03-30 17:35:30|7150.7|7144.7|7150.7|7144.7|7150.9|7144.9|7150.7|7144.7|6
1648661740000|2022-03-30 17:35:40|7151|7145|7149.4|7143.4|7152.4|7146.4|7149.4|7143.4|9
1648661750000|2022-03-30 17:35:50|7148.9|7142.9|7145.4|7139.4|7148.9|7142.9|7145.4|7139.4|6
1648661760000|2022-03-30 17:36:00|7146.5|7140.5|7144.6|7138.6|7146.9|7140.9|7142.9|7136.9|24
1648661770000|2022-03-30 17:36:10|7146.1|7140.1|7145.9|7139.9|7146.4|7140.4|7145.2|7139.2|12
1648661790000|2022-03-30 17:36:30|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|3
1648661800000|2022-03-30 17:36:40|7145.2|7139.2|7146.2|7140.2|7146.5|7140.5|7144.5|7138.5|11
1648661810000|2022-03-30 17:36:50|7145.7|7139.7|7148.2|7142.2|7148.2|7142.2|7145.7|7139.7|9
1648661820000|2022-03-30 17:37:00|7148.5|7142.5|7146|7140|7148.7|7142.7|7146|7140|20
1648661830000|2022-03-30 17:37:10|7145.5|7139.5|7144.2|7138.2|7145.5|7139.5|7144.2|7138.2|3
1648661840000|2022-03-30 17:37:20|7144.5|7138.5|7145.5|7139.5|7145.5|7139.5|7144.5|7138.5|25
1648661850000|2022-03-30 17:37:30|7147.2|7141.2|7146.8|7140.8|7147.2|7141.2|7146.8|7140.8|3
1648661860000|2022-03-30 17:37:40|7146.1|7140.1|7142.5|7136.5|7146.1|7140.1|7142.4|7136.4|19
1648661870000|2022-03-30 17:37:50|7142|7136|7143.8|7137.8|7143.8|7137.8|7141.8|7135.8|22
1648661880000|2022-03-30 17:38:00|7143.5|7137.5|7143.3|7137.3|7144|7138|7143.3|7137.3|3
1648661890000|2022-03-30 17:38:10|7144.3|7138.3|7142.3|7136.3|7144.3|7138.3|7142.3|7136.3|10
1648661900000|2022-03-30 17:38:20|||||||||1
1648661910000|2022-03-30 17:38:30|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|3
1648661920000|2022-03-30 17:38:40|7143.9|7137.9|7141.8|7135.8|7143.9|7137.9|7141.8|7135.8|6
1648661930000|2022-03-30 17:38:50|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|7141.3|7135.3|2
1648661940000|2022-03-30 17:39:00|7141.8|7135.8|7142.6|7136.6|7142.6|7136.6|7141.6|7135.6|5
1648661950000|2022-03-30 17:39:10|7143.4|7137.4|7143.6|7137.6|7143.6|7137.6|7143.4|7137.4|3
1648661960000|2022-03-30 17:39:20|7143.8|7137.8|7144.1|7138.1|7144.6|7138.6|7143.8|7137.8|2
1648661970000|2022-03-30 17:39:30|7143.6|7137.6|7143.2|7137.2|7143.6|7137.6|7142.9|7136.9|2
1648661980000|2022-03-30 17:39:40|7142.9|7136.9|7142.7|7136.7|7143.4|7137.4|7141.6|7135.6|26
1648661990000|2022-03-30 17:39:50|7142.9|7136.9|7140.3|7134.3|7143.2|7137.2|7140.2|7134.2|71
1648662000000|2022-03-30 17:40:00|7140.5|7134.5|7143.7|7137.7|7143.7|7137.7|7140.3|7134.3|20
1648662010000|2022-03-30 17:40:10|7144|7138|7143.7|7137.7|7145|7139|7142.8|7136.8|9
1648662020000|2022-03-30 17:40:20|7144.1|7138.1|7142|7136|7144.3|7138.3|7142|7136|6
1648662030000|2022-03-30 17:40:30|7142.5|7136.5|7141|7135|7142.5|7136.5|7141|7135|4
1648662040000|2022-03-30 17:40:40|7141.2|7135.2|7141|7135|7141.2|7135.2|7141|7135|2
1648662050000|2022-03-30 17:40:50|7140.8|7134.8|7139.6|7133.6|7140.8|7134.8|7139.6|7133.6|3
1648662060000|2022-03-30 17:41:00|7139.9|7133.9|7134.7|7128.7|7140.6|7134.6|7131.2|7125.2|21
1648662070000|2022-03-30 17:41:10|7134.4|7128.4|7127.1|7121.1|7134.4|7128.4|7127|7121|10
1648662080000|2022-03-30 17:41:20|7126.5|7120.5|7126.6|7120.6|7127.6|7121.6|7124.9|7118.9|41
1648662090000|2022-03-30 17:41:30|7127.6|7121.6|7125.1|7119.1|7127.6|7121.6|7124.4|7118.4|22
1648662100000|2022-03-30 17:41:40|7124.9|7118.9|7125.9|7119.9|7127.9|7121.9|7124|7118|33
1648662110000|2022-03-30 17:41:50|7125.6|7119.6|7126.8|7120.8|7126.8|7120.8|7125.1|7119.1|27
1648662120000|2022-03-30 17:42:00|7130.7|7124.7|7124.9|7118.9|7130.7|7124.7|7123.9|7117.9|22
1648662130000|2022-03-30 17:42:10|7123.9|7117.9|7125.1|7119.1|7125.4|7119.4|7123.6|7117.6|8
1648662140000|2022-03-30 17:42:20|7124.6|7118.6|7126.1|7120.1|7126.6|7120.6|7123.9|7117.9|8
1648662150000|2022-03-30 17:42:30|7126.6|7120.6|7128|7122|7128|7122|7126.6|7120.6|11
1648662160000|2022-03-30 17:42:40|7127.8|7121.8|7127|7121|7127.8|7121.8|7126.3|7120.3|7
1648662170000|2022-03-30 17:42:50|7127.5|7121.5|7130.6|7124.6|7130.9|7124.9|7127.5|7121.5|20
1648662180000|2022-03-30 17:43:00|7130.8|7124.8|7131.9|7125.9|7132.1|7126.1|7130.6|7124.6|21
1648662190000|2022-03-30 17:43:10|7131.7|7125.7|7132.4|7126.4|7132.4|7126.4|7131.7|7125.7|4
1648662200000|2022-03-30 17:43:20|7132.2|7126.2|7133.9|7127.9|7133.9|7127.9|7132.2|7126.2|17
1648662210000|2022-03-30 17:43:30|7133.2|7127.2|7131.4|7125.4|7133.4|7127.4|7131.2|7125.2|22
1648662220000|2022-03-30 17:43:40|7131.2|7125.2|7132.8|7126.8|7134.5|7128.5|7130.9|7124.9|11
1648662230000|2022-03-30 17:43:50|7131.8|7125.8|7132|7126|7132|7126|7131|7125|11
1648662240000|2022-03-30 17:44:00|7132.2|7126.2|7135.4|7129.4|7135.4|7129.4|7131.3|7125.3|14
1648662250000|2022-03-30 17:44:10|7135.7|7129.7|7134.6|7128.6|7135.7|7129.7|7134.6|7128.6|8
1648662260000|2022-03-30 17:44:20|7134.1|7128.1|7132.8|7126.8|7134.1|7128.1|7132.8|7126.8|6
1648662270000|2022-03-30 17:44:30|7132.3|7126.3|7131.7|7125.7|7132.3|7126.3|7131.7|7125.7|2
1648662280000|2022-03-30 17:44:40|7130.5|7124.5|7131.2|7125.2|7131.2|7125.2|7130.5|7124.5|5
1648662290000|2022-03-30 17:44:50|7130.9|7124.9|7133.6|7127.6|7134.1|7128.1|7130.9|7124.9|13
1648662300000|2022-03-30 17:45:00|7133.1|7127.1|7132.2|7126.2|7134.1|7128.1|7132.2|7126.2|41
1648662310000|2022-03-30 17:45:10|7133.6|7127.6|7133.6|7127.6|7133.9|7127.9|7132.2|7126.2|3
1648662320000|2022-03-30 17:45:20|7133.4|7127.4|7131.6|7125.6|7133.4|7127.4|7131.6|7125.6|3
1648662330000|2022-03-30 17:45:30|7132.1|7126.1|7132.6|7126.6|7133.1|7127.1|7132.1|7126.1|2
1648662340000|2022-03-30 17:45:40|7132.3|7126.3|7130.1|7124.1|7132.3|7126.3|7130.1|7124.1|8
1648662350000|2022-03-30 17:45:50|7131.1|7125.1|7133.1|7127.1|7133.1|7127.1|7131.1|7125.1|5
1648662360000|2022-03-30 17:46:00|7132.8|7126.8|7133.7|7127.7|7134|7128|7132.8|7126.8|11
1648662370000|2022-03-30 17:46:10|7134|7128|7130.5|7124.5|7134|7128|7130.5|7124.5|16
1648662380000|2022-03-30 17:46:20|7131.5|7125.5|7131.5|7125.5|7132.5|7126.5|7130.7|7124.7|4
1648662390000|2022-03-30 17:46:30|7131.8|7125.8|7131.1|7125.1|7131.8|7125.8|7130.8|7124.8|3
1648662400000|2022-03-30 17:46:40|7130.8|7124.8|7130.5|7124.5|7131.8|7125.8|7130|7124|33
1648662410000|2022-03-30 17:46:50|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|0
1648662420000|2022-03-30 17:47:00|7130.6|7124.6|7130.8|7124.8|7130.8|7124.8|7130.1|7124.1|4
1648662430000|2022-03-30 17:47:10|7131.6|7125.6|7133.3|7127.3|7133.6|7127.6|7131.6|7125.6|3
1648662440000|2022-03-30 17:47:20|7133.1|7127.1|7132.6|7126.6|7133.1|7127.1|7132.4|7126.4|4
1648662450000|2022-03-30 17:47:30|7132.3|7126.3|7132.1|7126.1|7132.3|7126.3|7132.1|7126.1|0
1648662460000|2022-03-30 17:47:40|7133|7127|7133.6|7127.6|7133.6|7127.6|7132.1|7126.1|9
1648662470000|2022-03-30 17:47:50|7133.4|7127.4|7133.1|7127.1|7133.4|7127.4|7133.1|7127.1|3
1648662480000|2022-03-30 17:48:00|7132.3|7126.3|7130.1|7124.1|7132.3|7126.3|7129.6|7123.6|19
1648662490000|2022-03-30 17:48:10|7129.7|7123.7|7131.1|7125.1|7131.1|7125.1|7129.7|7123.7|14
1648662500000|2022-03-30 17:48:20|7131.3|7125.3|7134.6|7128.6|7134.6|7128.6|7131.3|7125.3|15
1648662510000|2022-03-30 17:48:30|7132.8|7126.8|7133.6|7127.6|7133.6|7127.6|7132.8|7126.8|8
1648662520000|2022-03-30 17:48:40|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|4
1648662530000|2022-03-30 17:48:50|7132.3|7126.3|7134.9|7128.9|7137.6|7131.6|7132.3|7126.3|22
1648662540000|2022-03-30 17:49:00|7134.7|7128.7|7135.5|7129.5|7136.2|7130.2|7134.7|7128.7|6
1648662550000|2022-03-30 17:49:10|||||||||3
1648662560000|2022-03-30 17:49:20|7134.2|7128.2|7140.6|7134.6|7141|7135|7133.2|7127.2|10
1648662570000|2022-03-30 17:49:30|7140.1|7134.1|7138.5|7132.5|7140.1|7134.1|7138.3|7132.3|18
1648662580000|2022-03-30 17:49:40|7138.8|7132.8|7137.8|7131.8|7138.8|7132.8|7137.3|7131.3|6
1648662590000|2022-03-30 17:49:50|7138.1|7132.1|7137.2|7131.2|7138.1|7132.1|7137.2|7131.2|8
1648662600000|2022-03-30 17:50:00|7137.4|7131.4|7132.1|7126.1|7138.6|7132.6|7132.1|7126.1|22
1648662610000|2022-03-30 17:50:10|7131.8|7125.8|7132.8|7126.8|7133.1|7127.1|7131.8|7125.8|4
1648662620000|2022-03-30 17:50:20|7133.1|7127.1|7129.6|7123.6|7133.1|7127.1|7129.6|7123.6|11
1648662630000|2022-03-30 17:50:30|7129.1|7123.1|7127|7121|7129.1|7123.1|7126.6|7120.6|20
1648662640000|2022-03-30 17:50:40|7126.2|7120.2|7123.5|7117.5|7126.2|7120.2|7123.5|7117.5|10
1648662650000|2022-03-30 17:50:50|7123.8|7117.8|7122.6|7116.6|7123.8|7117.8|7122.6|7116.6|13
1648662660000|2022-03-30 17:51:00|7122.1|7116.1|7122.6|7116.6|7122.9|7116.9|7121.9|7115.9|9
1648662670000|2022-03-30 17:51:10|7123.1|7117.1|7122.1|7116.1|7123.1|7117.1|7121.9|7115.9|8
1648662680000|2022-03-30 17:51:20|7122.4|7116.4|7124.4|7118.4|7124.4|7118.4|7121.9|7115.9|17
1648662690000|2022-03-30 17:51:30|7124.2|7118.2|7122.9|7116.9|7124.2|7118.2|7122.7|7116.7|4
1648662700000|2022-03-30 17:51:40|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|0
1648662710000|2022-03-30 17:51:50|7123.5|7117.5|7124|7118|7124.5|7118.5|7123.5|7117.5|5
1648662720000|2022-03-30 17:52:00|7124.2|7118.2|7123|7117|7124.9|7118.9|7123|7117|14
1648662730000|2022-03-30 17:52:10|7124.6|7118.6|7124.4|7118.4|7124.9|7118.9|7122.9|7116.9|22
1648662740000|2022-03-30 17:52:20|7124.1|7118.1|7124.4|7118.4|7124.4|7118.4|7124.1|7118.1|2
1648662750000|2022-03-30 17:52:30|7123.9|7117.9|7122.7|7116.7|7123.9|7117.9|7122.2|7116.2|15
1648662760000|2022-03-30 17:52:40|||||||||1
1648662770000|2022-03-30 17:52:50|7122.5|7116.5|7124.4|7118.4|7124.9|7118.9|7122.5|7116.5|8
1648662780000|2022-03-30 17:53:00|7123.9|7117.9|7124.1|7118.1|7124.4|7118.4|7123.4|7117.4|32
1648662790000|2022-03-30 17:53:10|||||||||2
1648662800000|2022-03-30 17:53:20|7129.6|7123.6|7127.1|7121.1|7129.6|7123.6|7126.6|7120.6|5
1648662810000|2022-03-30 17:53:30|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|7126.1|7120.1|1
1648662830000|2022-03-30 17:53:50|7126.1|7120.1|7124.1|7118.1|7126.9|7120.9|7124.1|7118.1|7
1648662840000|2022-03-30 17:54:00|7123.9|7117.9|7122.2|7116.2|7123.9|7117.9|7121|7115|18
1648662850000|2022-03-30 17:54:10|7122.5|7116.5|7121.2|7115.2|7122.5|7116.5|7121.1|7115.1|11
1648662860000|2022-03-30 17:54:20|7121|7115|7120.1|7114.1|7121.3|7115.3|7119.5|7113.5|9
1648662870000|2022-03-30 17:54:30|7120.4|7114.4|7118.8|7112.8|7120.4|7114.4|7118.1|7112.1|11
1648662880000|2022-03-30 17:54:40|7119|7113|7120|7114|7120|7114|7117.2|7111.2|1
1648662890000|2022-03-30 17:54:50|7119.8|7113.8|7120.4|7114.4|7120.4|7114.4|7119.3|7113.3|13
1648662900000|2022-03-30 17:55:00|7120.1|7114.1|7120.6|7114.6|7120.6|7114.6|7119.6|7113.6|17
1648662910000|2022-03-30 17:55:10|7120.3|7114.3|7126.3|7120.3|7126.3|7120.3|7120.3|7114.3|15
1648662920000|2022-03-30 17:55:20|7126|7120|7125.4|7119.4|7126|7120|7125.1|7119.1|3
1648662930000|2022-03-30 17:55:30|7125.6|7119.6|7125|7119|7125.7|7119.7|7124.8|7118.8|3
1648662940000|2022-03-30 17:55:40|7125.8|7119.8|7127.5|7121.5|7127.8|7121.8|7125.5|7119.5|6
1648662950000|2022-03-30 17:55:50|7126|7120|7125.5|7119.5|7126.5|7120.5|7125.3|7119.3|10
1648662960000|2022-03-30 17:56:00|7125.3|7119.3|7123.8|7117.8|7125.3|7119.3|7123.8|7117.8|4
1648662970000|2022-03-30 17:56:10|7123.3|7117.3|7124.8|7118.8|7126.1|7120.1|7123|7117|16
1648662980000|2022-03-30 17:56:20|7125.1|7119.1|7122.8|7116.8|7125.3|7119.3|7122.5|7116.5|5
1648662990000|2022-03-30 17:56:30|7123|7117|7123.3|7117.3|7123.5|7117.5|7122.5|7116.5|5
1648663000000|2022-03-30 17:56:40|7124|7118|7124|7118|7124|7118|7124|7118|0
1648663010000|2022-03-30 17:56:50|7123.8|7117.8|7124.8|7118.8|7124.8|7118.8|7123.8|7117.8|2
1648663020000|2022-03-30 17:57:00|7125.3|7119.3|7125.1|7119.1|7125.3|7119.3|7124.3|7118.3|9
1648663030000|2022-03-30 17:57:10|7124.8|7118.8|7124|7118|7126|7120|7124|7118|8
1648663040000|2022-03-30 17:57:20|7122.5|7116.5|7121.5|7115.5|7122.5|7116.5|7121.5|7115.5|7
1648663050000|2022-03-30 17:57:30|7121.8|7115.8|7122|7116|7122.3|7116.3|7121.8|7115.8|14
1648663060000|2022-03-30 17:57:40|7122.2|7116.2|7127.4|7121.4|7127.4|7121.4|7121.9|7115.9|9
1648663070000|2022-03-30 17:57:50|7126.9|7120.9|7127.6|7121.6|7128.6|7122.6|7126.8|7120.8|19
1648663080000|2022-03-30 17:58:00|7127.8|7121.8|7127.6|7121.6|7128.8|7122.8|7127.3|7121.3|4
1648663090000|2022-03-30 17:58:10|7127.3|7121.3|7126.1|7120.1|7127.3|7121.3|7125.8|7119.8|4
1648663100000|2022-03-30 17:58:20|7125.8|7119.8|7127.3|7121.3|7127.3|7121.3|7125.8|7119.8|12
1648663110000|2022-03-30 17:58:30|7126.8|7120.8|7126.6|7120.6|7126.8|7120.8|7126.6|7120.6|2
1648663120000|2022-03-30 17:58:40|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|5
1648663130000|2022-03-30 17:58:50|7126.6|7120.6|7126.1|7120.1|7126.8|7120.8|7126.1|7120.1|6
1648663140000|2022-03-30 17:59:00|7126.8|7120.8|7126.1|7120.1|7126.8|7120.8|7125.6|7119.6|13
1648663150000|2022-03-30 17:59:10|7126.6|7120.6|7126.1|7120.1|7127.8|7121.8|7126.1|7120.1|7
1648663160000|2022-03-30 17:59:20|7128.1|7122.1|7127|7121|7128.1|7122.1|7126.3|7120.3|22
1648663170000|2022-03-30 17:59:30|7127.7|7121.7|7129.2|7123.2|7129.2|7123.2|7127.7|7121.7|7
1648663180000|2022-03-30 17:59:40|7128.7|7122.7|7129.7|7123.7|7129.7|7123.7|7128.7|7122.7|2
1648663190000|2022-03-30 17:59:50|7129.4|7123.4|7130.7|7124.7|7131.7|7125.7|7129.2|7123.2|7
1648663200000|2022-03-30 18:00:00|7130.9|7124.9|7130.2|7124.2|7130.9|7124.9|7129.2|7123.2|7
1648663210000|2022-03-30 18:00:10|7129.7|7123.7|7129.6|7123.6|7129.7|7123.7|7128.9|7122.9|1
1648663220000|2022-03-30 18:00:20|7128.6|7122.6|7128.6|7122.6|7129.1|7123.1|7128.3|7122.3|8
1648663230000|2022-03-30 18:00:30|7128.8|7122.8|7128.6|7122.6|7129.6|7123.6|7128.6|7122.6|3
1648663240000|2022-03-30 18:00:40|7129.1|7123.1|7128.6|7122.6|7129.6|7123.6|7128.3|7122.3|4
1648663250000|2022-03-30 18:00:50|7128.3|7122.3|7128.6|7122.6|7128.6|7122.6|7128|7122|1
1648663260000|2022-03-30 18:01:00|7129.1|7123.1|7130.4|7124.4|7130.4|7124.4|7129.1|7123.1|6
1648663270000|2022-03-30 18:01:10|7130.9|7124.9|7134.6|7128.6|7136.1|7130.1|7130.9|7124.9|10
1648663280000|2022-03-30 18:01:20|7135.1|7129.1|7133.3|7127.3|7135.8|7129.8|7132.3|7126.3|4
1648663290000|2022-03-30 18:01:30|7133.6|7127.6|7134.4|7128.4|7134.6|7128.6|7133.1|7127.1|9
1648663300000|2022-03-30 18:01:40|7134.1|7128.1|7133.1|7127.1|7134.1|7128.1|7132.6|7126.6|1
1648663310000|2022-03-30 18:01:50|7133.6|7127.6|7133.4|7127.4|7134.1|7128.1|7133.4|7127.4|1
1648663320000|2022-03-30 18:02:00|7133.2|7127.2|7130.4|7124.4|7133.2|7127.2|7129.1|7123.1|10
1648663330000|2022-03-30 18:02:10|7131.2|7125.2|7129.9|7123.9|7131.2|7125.2|7129.9|7123.9|6
1648663340000|2022-03-30 18:02:20|7130.2|7124.2|7129.4|7123.4|7130.2|7124.2|7128.7|7122.7|4
1648663350000|2022-03-30 18:02:30|7129.7|7123.7|7133|7127|7134.5|7128.5|7128.7|7122.7|19
1648663360000|2022-03-30 18:02:40|7132.8|7126.8|7131.5|7125.5|7132.8|7126.8|7131|7125|7
1648663370000|2022-03-30 18:02:50|7131.8|7125.8|7132.1|7126.1|7132.8|7126.8|7131.6|7125.6|5
1648663380000|2022-03-30 18:03:00|7131.4|7125.4|7130.9|7124.9|7131.4|7125.4|7130.9|7124.9|4
1648663390000|2022-03-30 18:03:10|7131.4|7125.4|7136.2|7130.2|7136.2|7130.2|7131.4|7125.4|12
1648663400000|2022-03-30 18:03:20|7135.2|7129.2|7133.7|7127.7|7135.2|7129.2|7133.7|7127.7|3
1648663410000|2022-03-30 18:03:30|7133.2|7127.2|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|0
1648663420000|2022-03-30 18:03:40|7135.2|7129.2|7138|7132|7138|7132|7134.7|7128.7|7
1648663430000|2022-03-30 18:03:50|7139.2|7133.2|7140.5|7134.5|7141.2|7135.2|7139.2|7133.2|6
1648663440000|2022-03-30 18:04:00|7141|7135|7136.8|7130.8|7141.2|7135.2|7136.6|7130.6|19
1648663450000|2022-03-30 18:04:10|7137.1|7131.1|7138.1|7132.1|7138.4|7132.4|7137.1|7131.1|1
1648663460000|2022-03-30 18:04:20|7137.9|7131.9|7137.6|7131.6|7137.9|7131.9|7137.3|7131.3|1
1648663470000|2022-03-30 18:04:30|7137.3|7131.3|7138.6|7132.6|7138.9|7132.9|7137.3|7131.3|9
1648663480000|2022-03-30 18:04:40|7138.9|7132.9|7137.8|7131.8|7139.1|7133.1|7137.1|7131.1|3
1648663490000|2022-03-30 18:04:50|7137.6|7131.6|7136|7130|7137.6|7131.6|7136|7130|3
1648663500000|2022-03-30 18:05:00|7136.2|7130.2|7136.9|7130.9|7137.1|7131.1|7136.2|7130.2|9
1648663510000|2022-03-30 18:05:10|7136.6|7130.6|7135.7|7129.7|7136.6|7130.6|7134.6|7128.6|5
1648663520000|2022-03-30 18:05:20|7135.4|7129.4|7137.4|7131.4|7137.6|7131.6|7134.9|7128.9|4
1648663530000|2022-03-30 18:05:30|7139.4|7133.4|7139.4|7133.4|7139.6|7133.6|7139.4|7133.4|3
1648663540000|2022-03-30 18:05:40|7139.6|7133.6|7141.4|7135.4|7141.4|7135.4|7139.6|7133.6|3
1648663550000|2022-03-30 18:05:50|7141.6|7135.6|7144.7|7138.7|7144.7|7138.7|7139|7133|19
1648663560000|2022-03-30 18:06:00|7144.4|7138.4|7143.7|7137.7|7144.7|7138.7|7143.4|7137.4|2
1648663570000|2022-03-30 18:06:10|7143.4|7137.4|7143.2|7137.2|7143.7|7137.7|7143.2|7137.2|4
1648663580000|2022-03-30 18:06:20|7143.4|7137.4|7143.9|7137.9|7143.9|7137.9|7142.9|7136.9|5
1648663590000|2022-03-30 18:06:30|7144.7|7138.7|7146.2|7140.2|7146.2|7140.2|7144.2|7138.2|9
1648663600000|2022-03-30 18:06:40|7144.7|7138.7|7143.2|7137.2|7144.7|7138.7|7143.2|7137.2|4
1648663610000|2022-03-30 18:06:50|7143.9|7137.9|7144.1|7138.1|7144.4|7138.4|7143.9|7137.9|12
1648663620000|2022-03-30 18:07:00|7143.9|7137.9|7141.1|7135.1|7143.9|7137.9|7140.9|7134.9|19
1648663630000|2022-03-30 18:07:10|7140.9|7134.9|7141.9|7135.9|7141.9|7135.9|7140.9|7134.9|3
1648663640000|2022-03-30 18:07:20|7142.9|7136.9|7143.1|7137.1|7143.1|7137.1|7141.9|7135.9|8
1648663650000|2022-03-30 18:07:30|7143.4|7137.4|7142.1|7136.1|7143.4|7137.4|7142.1|7136.1|1
1648663660000|2022-03-30 18:07:40|7141.9|7135.9|7137.2|7131.2|7141.9|7135.9|7137.2|7131.2|25
1648663670000|2022-03-30 18:07:50|7136.9|7130.9|7136.3|7130.3|7137.9|7131.9|7136|7130|25
1648663680000|2022-03-30 18:08:00|7136.6|7130.6|7133.2|7127.2|7136.6|7130.6|7133.2|7127.2|70
1648663690000|2022-03-30 18:08:10|7133.5|7127.5|7135.2|7129.2|7135.7|7129.7|7133.5|7127.5|6
1648663700000|2022-03-30 18:08:20|7137|7131|7136.5|7130.5|7137|7131|7135.5|7129.5|12
1648663710000|2022-03-30 18:08:30|7136|7130|7136.7|7130.7|7139.2|7133.2|7135.7|7129.7|18
1648663720000|2022-03-30 18:08:40|7136|7130|7136.7|7130.7|7136.7|7130.7|7135.2|7129.2|6
1648663730000|2022-03-30 18:08:50|7137.2|7131.2|7136.2|7130.2|7137.2|7131.2|7136.2|7130.2|5
1648663740000|2022-03-30 18:09:00|7137.7|7131.7|7136.2|7130.2|7137.7|7131.7|7135.2|7129.2|3
1648663750000|2022-03-30 18:09:10|7136|7130|7128.2|7122.2|7136|7130|7128.2|7122.2|10
1648663760000|2022-03-30 18:09:20|7128.5|7122.5|7129.3|7123.3|7129.3|7123.3|7128.5|7122.5|7
1648663770000|2022-03-30 18:09:30|7129.1|7123.1|7128.8|7122.8|7129.1|7123.1|7128.8|7122.8|4
1648663780000|2022-03-30 18:09:40|7128.3|7122.3|7128.8|7122.8|7129.5|7123.5|7128.3|7122.3|8
1648663790000|2022-03-30 18:09:50|7128.5|7122.5|7128.8|7122.8|7129|7123|7128.5|7122.5|5
1648663800000|2022-03-30 18:10:00|7129|7123|7128.8|7122.8|7130.3|7124.3|7128.6|7122.6|6
1648663810000|2022-03-30 18:10:10|7128.5|7122.5|7130.3|7124.3|7130.5|7124.5|7128.5|7122.5|19
1648663820000|2022-03-30 18:10:20|7131.3|7125.3|7131.8|7125.8|7132.3|7126.3|7131.3|7125.3|8
1648663830000|2022-03-30 18:10:30|7132.3|7126.3|7133.3|7127.3|7133.3|7127.3|7131.8|7125.8|7
1648663840000|2022-03-30 18:10:40|7133|7127|7132.8|7126.8|7133.3|7127.3|7132.3|7126.3|17
1648663850000|2022-03-30 18:10:50|7132.3|7126.3|7130.8|7124.8|7132.3|7126.3|7130.8|7124.8|11
1648663860000|2022-03-30 18:11:00|7129.8|7123.8|7130.8|7124.8|7130.8|7124.8|7129.8|7123.8|2
1648663870000|2022-03-30 18:11:10|7131.1|7125.1|7128.4|7122.4|7131.1|7125.1|7128.4|7122.4|21
1648663880000|2022-03-30 18:11:20|7128.1|7122.1|7128.6|7122.6|7129.1|7123.1|7127.9|7121.9|15
1648663890000|2022-03-30 18:11:30|7127.9|7121.9|7129.1|7123.1|7129.9|7123.9|7127.4|7121.4|4
1648663900000|2022-03-30 18:11:40|7128.5|7122.5|7128.3|7122.3|7128.5|7122.5|7128|7122|11
1648663910000|2022-03-30 18:11:50|7128.5|7122.5|7124.8|7118.8|7128.5|7122.5|7124.6|7118.6|22
1648663920000|2022-03-30 18:12:00|7123.3|7117.3|7123.8|7117.8|7126.3|7120.3|7122.3|7116.3|45
1648663930000|2022-03-30 18:12:10|7123.1|7117.1|7123|7117|7124|7118|7123|7117|27
1648663940000|2022-03-30 18:12:20|7122.8|7116.8|7120.6|7114.6|7122.8|7116.8|7120.6|7114.6|28
1648663950000|2022-03-30 18:12:30|7120.8|7114.8|7121.6|7115.6|7121.9|7115.9|7120.1|7114.1|45
1648663960000|2022-03-30 18:12:40|7122.4|7116.4|7123.4|7117.4|7123.4|7117.4|7121.6|7115.6|28
1648663970000|2022-03-30 18:12:50|7123.7|7117.7|7124|7118|7124|7118|7122|7116|19
1648663980000|2022-03-30 18:13:00|7123.5|7117.5|7124.2|7118.2|7125.4|7119.4|7122|7116|46
1648663990000|2022-03-30 18:13:10|7124.4|7118.4|7124.7|7118.7|7125.2|7119.2|7124.4|7118.4|10
1648664000000|2022-03-30 18:13:20|7123.9|7117.9|7125.1|7119.1|7125.1|7119.1|7123.9|7117.9|22
1648664010000|2022-03-30 18:13:30|7124.6|7118.6|7124.4|7118.4|7125.7|7119.7|7123.4|7117.4|104
1648664020000|2022-03-30 18:13:40|7124.7|7118.7|7123.4|7117.4|7124.7|7118.7|7123.1|7117.1|18
1648664030000|2022-03-30 18:13:50|7125.2|7119.2|7129.7|7123.7|7129.7|7123.7|7124.7|7118.7|77
1648664040000|2022-03-30 18:14:00|7130.1|7124.1|7132.7|7126.7|7135.8|7129.8|7130|7124|146
1648664050000|2022-03-30 18:14:10|7133|7127|7137.6|7131.6|7137.6|7131.6|7132.2|7126.2|91
1648664060000|2022-03-30 18:14:20|7140.3|7134.3|7139.6|7133.6|7140.4|7134.4|7135.6|7129.6|133
1648664070000|2022-03-30 18:14:30|7140.3|7134.3|7141.4|7135.4|7141.4|7135.4|7136.6|7130.6|129
1648664080000|2022-03-30 18:14:40|7139.6|7133.6|7137.9|7131.9|7141.4|7135.4|7137.9|7131.9|123
1648664090000|2022-03-30 18:14:50|7139.3|7133.3|7142|7136|7144.8|7138.8|7137.9|7131.9|95
1648664100000|2022-03-30 18:15:00|7138.1|7132.1|7137.5|7131.5|7141.9|7135.9|7136.2|7130.2|30
1648664110000|2022-03-30 18:15:10|7137|7131|7134.9|7128.9|7137.7|7131.7|7134.9|7128.9|9
1648664120000|2022-03-30 18:15:20|7135.1|7129.1|7130.4|7124.4|7135.1|7129.1|7130.4|7124.4|21
1648664130000|2022-03-30 18:15:30|7130.7|7124.7|7133.3|7127.3|7133.3|7127.3|7128.9|7122.9|29
1648664140000|2022-03-30 18:15:40|7131.8|7125.8|7134|7128|7134.1|7128.1|7130.3|7124.3|7
1648664150000|2022-03-30 18:15:50|7133.7|7127.7|7133.4|7127.4|7135.4|7129.4|7132.9|7126.9|6
1648664160000|2022-03-30 18:16:00|7133.2|7127.2|7135.6|7129.6|7137|7131|7132.4|7126.4|9
1648664170000|2022-03-30 18:16:10|7134.6|7128.6|7135.1|7129.1|7135.1|7129.1|7134.6|7128.6|0
1648664180000|2022-03-30 18:16:20|7135.3|7129.3|7132.8|7126.8|7135.6|7129.6|7132.8|7126.8|1
1648664190000|2022-03-30 18:16:30|7132|7126|7132.8|7126.8|7134.8|7128.8|7132|7126|8
1648664200000|2022-03-30 18:16:40|7132.5|7126.5|7130.7|7124.7|7133.3|7127.3|7129.7|7123.7|19
1648664210000|2022-03-30 18:16:50|7130.5|7124.5|7131.5|7125.5|7131.8|7125.8|7130.5|7124.5|1
1648664220000|2022-03-30 18:17:00|7131.2|7125.2|7131.5|7125.5|7131.9|7125.9|7130.7|7124.7|5
1648664230000|2022-03-30 18:17:10|7131|7125|7132.2|7126.2|7132.4|7126.4|7130.2|7124.2|13
1648664240000|2022-03-30 18:17:20|7132|7126|7131.8|7125.8|7132|7126|7129.8|7123.8|15
1648664250000|2022-03-30 18:17:30|7131.6|7125.6|7130.6|7124.6|7131.8|7125.8|7130.6|7124.6|9
1648664260000|2022-03-30 18:17:40|7130.8|7124.8|7131.1|7125.1|7131.1|7125.1|7130.3|7124.3|0
1648664270000|2022-03-30 18:17:50|7131.4|7125.4|7130.4|7124.4|7131.9|7125.9|7130.4|7124.4|3
1648664280000|2022-03-30 18:18:00|7130.1|7124.1|7129.8|7123.8|7130.1|7124.1|7129.8|7123.8|15
1648664290000|2022-03-30 18:18:10|7127.7|7121.7|7136.7|7130.7|7136.9|7130.9|7127.7|7121.7|57
1648664300000|2022-03-30 18:18:20|7137.2|7131.2|7138.3|7132.3|7138.3|7132.3|7136.3|7130.3|11
1648664310000|2022-03-30 18:18:30|7137.7|7131.7|7134|7128|7138|7132|7134|7128|9
1648664320000|2022-03-30 18:18:40|7133.3|7127.3|7133.5|7127.5|7134|7128|7133.2|7127.2|2
1648664330000|2022-03-30 18:18:50|7133.4|7127.4|7132.7|7126.7|7133.4|7127.4|7132.2|7126.2|1
1648664340000|2022-03-30 18:19:00|7132.2|7126.2|7133.3|7127.3|7134.5|7128.5|7132.2|7126.2|2
1648664350000|2022-03-30 18:19:10|7132|7126|7132.3|7126.3|7132.3|7126.3|7132|7126|0
1648664360000|2022-03-30 18:19:20|7134.5|7128.5|7134.8|7128.8|7135.3|7129.3|7134.5|7128.5|2
1648664370000|2022-03-30 18:19:30|7133.8|7127.8|7133.8|7127.8|7134|7128|7132.8|7126.8|6
1648664380000|2022-03-30 18:19:40|7133.2|7127.2|7132.2|7126.2|7133.2|7127.2|7132|7126|0
1648664390000|2022-03-30 18:19:50|7132|7126|7132|7126|7132.7|7126.7|7131.5|7125.5|4
1648684800000|2022-03-31 00:00:00|7146.1|7140.1|7143.9|7137.9|7150.6|7144.6|7143.6|7137.6|16
1648684810000|2022-03-31 00:00:10|7141.4|7135.4|7137.1|7131.1|7141.6|7135.6|7135.8|7129.8|20
1648684820000|2022-03-31 00:00:20|7137.3|7131.3|7133.9|7127.9|7138.4|7131.3|7133.9|7127.8|16
1648684830000|2022-03-31 00:00:30|7133.3|7127.3|7130.4|7124.4|7133.3|7127.3|7130.4|7124.4|3
1648684840000|2022-03-31 00:00:40|7130.6|7124.6|7133.6|7127.6|7134.4|7127.6|7130.6|7123.8|3
1648684850000|2022-03-31 00:00:50|7134|7128|7135.1|7129.1|7135.1|7129.1|7134|7128|3
1648684860000|2022-03-31 00:01:00|7134.9|7128.9|7133.8|7127.8|7134.9|7128.9|7129.4|7123.4|5
1648684870000|2022-03-31 00:01:10|7134.1|7128.1|7134.1|7128.1|7134.6|7128.6|7134.1|7128.1|2
1648684880000|2022-03-31 00:01:20|7134.4|7128.4|7134.4|7128.4|7134.4|7128.4|7134.4|7128.4|1
1648684890000|2022-03-31 00:01:30|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|1
1648684900000|2022-03-31 00:01:40|7135.1|7129.1|7137.1|7131.1|7137.1|7131.1|7135.1|7129.1|1
1648684910000|2022-03-31 00:01:50|7137.6|7131.6|7142.6|7136.6|7142.6|7136.6|7137.6|7131.6|1
1648684920000|2022-03-31 00:02:00|7142.4|7136.4|7147.1|7137.1|7147.1|7137.4|7142.1|7136.1|1
1648684930000|2022-03-31 00:02:10|7146.1|7140.1|7146.1|7140.1|7146.4|7140.4|7146.1|7140.1|0
1648684940000|2022-03-31 00:02:20|7145.9|7139.9|7144.6|7138.6|7145.9|7139.9|7144.6|7138.6|0
1648684950000|2022-03-31 00:02:30|7144.3|7138.3|7138.4|7132.4|7144.3|7138.3|7138.4|7132.4|10
1648684960000|2022-03-31 00:02:40|7138.1|7132.1|7137.4|7131.4|7138.1|7132.1|7137.4|7131.4|1
1648684970000|2022-03-31 00:02:50|7137.6|7131.6|7138.1|7132.1|7138.1|7132.1|7137.4|7131.4|0
1648684980000|2022-03-31 00:03:00|7137.9|7131.9|7138.1|7132.1|7138.1|7132.1|7137.6|7131.6|0
1648684990000|2022-03-31 00:03:10|7137.6|7131.6|7138.1|7132.1|7138.1|7132.1|7137.6|7131.6|1
1648685010000|2022-03-31 00:03:30|7137.6|7131.6|7137.4|7131.4|7137.6|7131.6|7137.4|7131.4|0
1648685030000|2022-03-31 00:03:50|7137.6|7131.6|7138.1|7132.1|7138.1|7132.1|7137.6|7131.6|0
1648685040000|2022-03-31 00:04:00|7137.6|7131.6|7137.1|7131.1|7137.6|7131.6|7137.1|7131.1|0
1648685060000|2022-03-31 00:04:20|7137.6|7131.6|7137.6|7131.6|7137.6|7131.6|7137.6|7131.6|0
1648685070000|2022-03-31 00:04:30|7137.1|7131.1|7137.1|7131.1|7137.4|7131.4|7137.1|7131.1|0
1648685080000|2022-03-31 00:04:40|7136.4|7130.4|7131.6|7125.6|7136.4|7130.4|7131.6|7125.6|1
1648685090000|2022-03-31 00:04:50|7131.4|7125.4|7131.1|7125.1|7131.4|7125.4|7131.1|7125.1|0
1648685100000|2022-03-31 00:05:00|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|0
1648685110000|2022-03-31 00:05:10|7131.1|7125.1|7130.9|7124.9|7131.1|7125.1|7130.9|7124.9|0
1648685130000|2022-03-31 00:05:30|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|0
1648685140000|2022-03-31 00:05:40|7130.4|7124.4|7133.1|7127.1|7133.1|7127.1|7130.4|7124.4|2
1648685160000|2022-03-31 00:06:00|7134.6|7128.6|7133.6|7127.6|7134.8|7128.8|7133.6|7127.6|0
1648685190000|2022-03-31 00:06:30|7133.8|7127.8|7133.8|7127.8|7134.1|7128.1|7133.8|7127.8|0
1648685200000|2022-03-31 00:06:40|7134.1|7128.1|7134.3|7128.3|7134.3|7128.3|7134.1|7128.1|0
1648685220000|2022-03-31 00:07:00|7134.1|7128.1|7137.6|7131.6|7139.8|7133.8|7134.1|7128.1|2
1648685230000|2022-03-31 00:07:10|7137.3|7131.3|7137.1|7131.1|7137.3|7131.3|7137.1|7131.1|0
1648685250000|2022-03-31 00:07:30|7137.3|7131.3|7137.1|7131.1|7137.3|7131.3|7137.1|7131.1|0
1648685270000|2022-03-31 00:07:50|7137.5|7131.5|7138.6|7132.6|7138.6|7132.6|7137.5|7131.5|1
1648685280000|2022-03-31 00:08:00|7139.1|7133.1|7137.6|7131.6|7139.1|7133.1|7137.6|7131.6|0
1648685290000|2022-03-31 00:08:10|7138.1|7132.1|7138.6|7132.6|7139.1|7133.1|7138.1|7132.1|0
1648685300000|2022-03-31 00:08:20|7138.3|7132.3|7138.6|7132.6|7138.6|7132.6|7138.1|7132.1|0
1648685360000|2022-03-31 00:09:20|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|0
1648685370000|2022-03-31 00:09:30|7137.6|7131.6|7137.6|7131.6|7137.6|7131.6|7137.6|7131.6|0
1648685390000|2022-03-31 00:09:50|7137.1|7131.1|7137.1|7131.1|7137.1|7131.1|7136.8|7130.8|0
1648685400000|2022-03-31 00:10:00|7137.3|7131.3|7137.1|7131.1|7137.3|7131.3|7137.1|7131.1|0
1648685410000|2022-03-31 00:10:10|7136.4|7130.4|7134.1|7128.1|7136.4|7130.4|7134.1|7128.1|0
1648685420000|2022-03-31 00:10:20|7134.6|7128.6|7133.1|7127.1|7135.5|7129.1|7131.6|7125.5|4
1648685430000|2022-03-31 00:10:30|7132.8|7126.8|7131.6|7125.6|7133.1|7127.1|7128.9|7122.9|25
1648685440000|2022-03-31 00:10:40|7131.8|7125.8|7130.6|7124.6|7132.1|7126.1|7128.3|7122.3|2
1648685450000|2022-03-31 00:10:50|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|0
1648685460000|2022-03-31 00:11:00|7130.6|7124.6|7133.1|7127.1|7133.1|7127.1|7130.1|7124.1|0
1648685470000|2022-03-31 00:11:10|7132.8|7126.8|7132.3|7126.3|7133.1|7127.1|7131.8|7125.8|0
1648685480000|2022-03-31 00:11:20|7133.7|7127.7|7132.3|7126.3|7134.8|7128.8|7132.3|7126.3|10
1648685490000|2022-03-31 00:11:30|7132.8|7126.8|7132.3|7126.3|7132.8|7126.8|7132.3|7126.3|0
1648685500000|2022-03-31 00:11:40|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|7132.3|7126.3|0
1648685510000|2022-03-31 00:11:50|7132.6|7126.6|7138.8|7132.8|7138.8|7132.8|7132.5|7126.5|1
1648685520000|2022-03-31 00:12:00|7138.6|7132.6|7136.8|7130.8|7138.6|7132.6|7136.6|7130.6|1
1648685530000|2022-03-31 00:12:10|7137.3|7131.3|7138.3|7132.3|7138.3|7132.3|7137.3|7131.3|0
1648685540000|2022-03-31 00:12:20|7138.1|7132.1|7136.3|7130.3|7138.3|7132.3|7135.8|7129.8|0
1648685550000|2022-03-31 00:12:30|7135.8|7129.8|7140.3|7134.3|7140.3|7134.3|7135.8|7129.8|3
1648685560000|2022-03-31 00:12:40|7140.8|7134.8|7140.8|7134.8|7140.8|7134.8|7140.8|7134.8|1
1648685570000|2022-03-31 00:12:50|7141.5|7135.5|7145.5|7139.5|7146.5|7140.5|7141.3|7135.3|3
1648685580000|2022-03-31 00:13:00|7145|7139|7145.3|7139.3|7145.5|7139.5|7144|7138|0
1648685590000|2022-03-31 00:13:10|7145.5|7139.5|7143.3|7137.3|7147.6|7139.5|7143.3|7137.3|2
1648685600000|2022-03-31 00:13:20|7142.5|7136.5|7146|7140|7146.3|7140.3|7141.8|7135.8|3
1648685610000|2022-03-31 00:13:30|7145.8|7139.8|7143.8|7137.8|7145.8|7139.8|7143.5|7137.5|1
1648685620000|2022-03-31 00:13:40|7143.5|7137.5|7143.8|7137.8|7144.5|7138.5|7143.3|7137.3|11
1648685630000|2022-03-31 00:13:50|7142.8|7136.8|7141.5|7135.5|7142.8|7136.8|7141.5|7135.5|2
1648685640000|2022-03-31 00:14:00|7141.3|7135.3|7138.3|7132.3|7141.3|7135.3|7136.8|7130.8|4
1648685650000|2022-03-31 00:14:10|7138.5|7132.5|7138|7132|7138.8|7132.8|7137.8|7131.8|0
1648685660000|2022-03-31 00:14:20|7137.8|7131.8|7137.3|7131.3|7140|7134|7136.8|7130.8|3
1648685670000|2022-03-31 00:14:30|7137|7131|7137|7131|7138.3|7132.3|7136.8|7130.8|0
1648685680000|2022-03-31 00:14:40|7137.8|7131.8|7137.3|7131.3|7137.8|7131.8|7137.3|7131.3|0
1648685690000|2022-03-31 00:14:50|7136.8|7130.8|7134.8|7128.8|7136.8|7130.8|7134.8|7128.8|8
1648685700000|2022-03-31 00:15:00|7131.5|7125.5|7135.6|7125.6|7135.6|7128.3|7131.5|7124|9
1648685710000|2022-03-31 00:15:10|7132.2|7126.2|7133.8|7127.8|7133.8|7127.8|7131|7125|2
1648685720000|2022-03-31 00:15:20|7133.3|7127.3|7133.5|7127.5|7133.5|7127.5|7133.3|7127.3|0
1648685730000|2022-03-31 00:15:30|7133.8|7127.8|7133.3|7127.3|7134|7128|7132.3|7126.3|0
1648685740000|2022-03-31 00:15:40|7133|7127|7132.1|7126.1|7133|7127|7132|7126|1
1648685750000|2022-03-31 00:15:50|7131.8|7125.8|7128|7122|7132|7126|7127.8|7121.8|2
1648685760000|2022-03-31 00:16:00|7127.5|7121.5|7127.2|7121.2|7127.7|7121.7|7126.7|7120.7|1
1648685770000|2022-03-31 00:16:10|||||||||1
1648685780000|2022-03-31 00:16:20|7126.9|7120.9|7128.4|7122.4|7129.2|7123.2|7126.9|7120.9|1
1648685790000|2022-03-31 00:16:30|7128.6|7122.6|7128.9|7122.9|7131.9|7125.9|7128.6|7122.6|5
1648685800000|2022-03-31 00:16:40|7130|7124|7129.4|7123.4|7130|7124|7129.4|7123.4|1
1648685810000|2022-03-31 00:16:50|7128.9|7122.9|7127.9|7121.9|7128.9|7122.9|7127.9|7121.9|0
1648685820000|2022-03-31 00:17:00|7128.8|7122.8|7129.4|7123.4|7129.9|7123.9|7128.4|7122.4|5
1648685830000|2022-03-31 00:17:10|7129.6|7123.6|7129.9|7123.9|7129.9|7123.9|7127.9|7121.9|1
1648685840000|2022-03-31 00:17:20|7129.6|7123.6|7129.4|7123.4|7129.6|7123.6|7129.4|7123.4|0
1648685850000|2022-03-31 00:17:30|7128.2|7122.2|7128.4|7122.4|7128.4|7122.4|7127.4|7121.4|1
1648685870000|2022-03-31 00:17:50|7129|7123|7129|7123|7129|7123|7129|7123|9
1648685880000|2022-03-31 00:18:00|7128.7|7122.7|7129|7123|7129|7123|7128.5|7122.5|0
1648685890000|2022-03-31 00:18:10|7128.7|7122.7|7129.2|7123.2|7129.2|7123.2|7128.7|7122.7|1
1648685900000|2022-03-31 00:18:20|7128.9|7122.9|7127.7|7121.7|7128.9|7122.9|7127.7|7121.7|0
1648685910000|2022-03-31 00:18:30|7128.3|7122.3|7130|7124|7130.2|7124.2|7128.2|7122.2|0
1648685920000|2022-03-31 00:18:40|7129.7|7123.7|7128.8|7122.8|7129.7|7123.7|7128.2|7122.2|0
1648685930000|2022-03-31 00:18:50|7129|7123|7129.5|7123.5|7129.7|7123.7|7127.7|7121.7|1
1648685940000|2022-03-31 00:19:00|7129.2|7123.2|7127.7|7121.7|7130|7124|7127.3|7121.3|3
1648685950000|2022-03-31 00:19:10|7128|7122|7128|7122|7128.3|7122.3|7127.7|7121.7|1
1648685960000|2022-03-31 00:19:20|7127.9|7121.9|7128.3|7122.3|7128.8|7122.8|7127.9|7121.9|9
1648685980000|2022-03-31 00:19:40|7128|7122|7128.3|7122.3|7128.3|7122.3|7128|7122|0
1648686000000|2022-03-31 00:20:00|7128|7122|7128.3|7122.3|7128.3|7122.3|7127.7|7121.7|1
1648686010000|2022-03-31 00:20:10|7128|7122|7128.3|7122.3|7128.3|7122.3|7127.7|7121.7|3
1648686020000|2022-03-31 00:20:20|7128|7122|7120.4|7114.4|7128|7122|7120.4|7114.4|4
1648686030000|2022-03-31 00:20:30|7119.5|7113.5|7118.1|7112.1|7119.5|7113.5|7118.1|7112.1|0
1648686040000|2022-03-31 00:20:40|7117.5|7111.5|7118.5|7112.5|7118.5|7112.5|7117.5|7111.5|0
1648686050000|2022-03-31 00:20:50|7117.7|7111.7|7118.5|7112.5|7119.1|7113.1|7117.7|7111.7|10
1648686060000|2022-03-31 00:21:00|7118.3|7112.3|7117.6|7111.6|7118.9|7112.9|7117.6|7111.6|3
1648686070000|2022-03-31 00:21:10|7117.5|7111.5|7117.3|7111.3|7117.8|7111.8|7116.3|7110.3|1
1648686080000|2022-03-31 00:21:20|7117.8|7111.8|7117.9|7111.9|7119.1|7113.1|7117.8|7111.8|1
1648686090000|2022-03-31 00:21:30|7118.2|7112.2|7119.7|7113.7|7119.7|7113.7|7118.2|7112.2|0
1648686100000|2022-03-31 00:21:40|7119.4|7113.4|7119.5|7113.5|7119.7|7113.7|7119|7113|2
1648686110000|2022-03-31 00:21:50|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|0
1648686120000|2022-03-31 00:22:00|7119.5|7113.5|7119.5|7113.5|7119.5|7113.5|7119.5|7113.5|0
1648686130000|2022-03-31 00:22:10|7119.2|7113.2|7117.9|7111.9|7119.2|7113.2|7117.9|7111.9|1
1648686140000|2022-03-31 00:22:20|7117.4|7111.4|7116.5|7110.5|7117.4|7111.4|7116.5|7110.5|4
1648686160000|2022-03-31 00:22:40|7116.4|7110.4|7115.5|7109.5|7116.4|7110.4|7114.7|7108.7|8
1648686170000|2022-03-31 00:22:50|7115.7|7109.7|7116|7110|7116|7110|7115.7|7109.7|0
1648686180000|2022-03-31 00:23:00|7114.7|7108.7|7116|7110|7116|7110|7114.7|7108.7|14
1648686190000|2022-03-31 00:23:10|7115.7|7109.7|7116.2|7110.2|7116.7|7110.7|7115.7|7109.7|4
1648686210000|2022-03-31 00:23:30|7115.9|7109.9|7115.2|7109.2|7115.9|7109.9|7115.2|7109.2|2
1648686220000|2022-03-31 00:23:40|7115|7109|7114.3|7108.3|7115|7109|7114.3|7108.3|1
1648686230000|2022-03-31 00:23:50|7114.8|7108.8|7115.2|7109.2|7115.5|7109.5|7114.8|7108.8|2
1648686240000|2022-03-31 00:24:00|||||||||1
1648686250000|2022-03-31 00:24:10|7114.7|7108.7|7114.5|7108.5|7114.7|7108.7|7114.5|7108.5|3
1648686260000|2022-03-31 00:24:20|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|0
1648686270000|2022-03-31 00:24:30|7115.3|7109.3|7115.3|7109.3|7115.3|7109.3|7115.3|7109.3|0
1648686280000|2022-03-31 00:24:40|7115.1|7109.1|7114.8|7108.8|7115.1|7109.1|7114.8|7108.8|0
1648686290000|2022-03-31 00:24:50|7115.3|7109.3|7115.8|7109.8|7115.8|7109.8|7115.3|7109.3|2
1648686300000|2022-03-31 00:25:00|7115.3|7109.3|7116|7110|7116|7110|7115.3|7109.3|2
1648686350000|2022-03-31 00:25:50|||||||||3
1648686360000|2022-03-31 00:26:00|7115.7|7109.7|7115.4|7109.4|7115.7|7109.7|7115.4|7109.4|1
1648686370000|2022-03-31 00:26:10|7115.7|7109.7|7114.6|7108.6|7115.7|7109.7|7114.6|7108.6|3
1648686390000|2022-03-31 00:26:30|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|7114.4|7108.4|0
1648686410000|2022-03-31 00:26:50|7114.6|7108.6|7113.9|7107.9|7114.6|7108.6|7113.9|7107.9|4
1648686420000|2022-03-31 00:27:00|7111.6|7105.6|7102.5|7096.5|7111.6|7105.6|7101|7095|24
1648686430000|2022-03-31 00:27:10|7101.9|7095.9|7100.9|7094.9|7102.4|7096.4|7100.7|7094.7|6
1648686440000|2022-03-31 00:27:20|7100.4|7094.4|7096.2|7090.2|7100.4|7094.4|7095.4|7089.4|4
1648686450000|2022-03-31 00:27:30|7095.9|7089.9|7098.1|7092.1|7098.1|7092.1|7095.7|7089.7|6
1648686460000|2022-03-31 00:27:40|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|0
1648686470000|2022-03-31 00:27:50|7097.6|7091.6|7087.8|7081.8|7097.6|7091.6|7087.5|7081.5|52
1648686480000|2022-03-31 00:28:00|7083.6|7077.6|7084.6|7078.6|7084.6|7078.6|7081.2|7075.2|12
1648686490000|2022-03-31 00:28:10|7085.2|7079.2|7086.9|7080.9|7086.9|7080.9|7085.2|7079.2|0
1648686500000|2022-03-31 00:28:20|7086.7|7080.7|7087.2|7081.2|7087.2|7081.2|7085.7|7079.7|1
1648686510000|2022-03-31 00:28:30|7087.6|7081.6|7087.2|7081.2|7087.6|7081.6|7087.2|7081.2|0
1648686520000|2022-03-31 00:28:40|7088.4|7082.4|7087.7|7081.7|7088.4|7082.4|7087.7|7081.7|0
1648686530000|2022-03-31 00:28:50|7087.5|7081.5|7087.9|7081.9|7087.9|7081.9|7087.5|7081.5|1
1648686540000|2022-03-31 00:29:00|7087.5|7081.5|7086.9|7076.9|7087.5|7081.5|7085.7|7076.9|0
1648686550000|2022-03-31 00:29:10|7087.2|7077.2|7087.7|7077.7|7087.7|7077.7|7087.2|7077.2|0
1648686560000|2022-03-31 00:29:20|7088.4|7078.4|7088.7|7078.7|7088.7|7078.7|7088.4|7078.4|0
1648686570000|2022-03-31 00:29:30|7087.1|7081.1|7087.1|7081.1|7087.1|7081.1|7087.1|7081.1|0
1648686580000|2022-03-31 00:29:40|7091.5|7081.5|7092.6|7082.6|7092.9|7084.5|7089.9|7081.5|3
1648686590000|2022-03-31 00:29:50|7092.9|7082.9|7097.9|7087.9|7097.9|7087.9|7092.6|7082.6|1
1648686600000|2022-03-31 00:30:00|7095.7|7089.7|7097.9|7087.9|7097.9|7089.7|7095.7|7087.9|0
1648686620000|2022-03-31 00:30:20|7095.4|7089.4|7092.4|7086.4|7095.4|7089.4|7092.2|7086.2|1
1648686630000|2022-03-31 00:30:30|7092.2|7086.2|7092.1|7086.1|7094.8|7086.4|7092.1|7084.6|0
1648686640000|2022-03-31 00:30:40|7094.3|7084.3|7094.6|7084.6|7094.8|7084.8|7094.3|7084.3|0
1648686650000|2022-03-31 00:30:50|7092.4|7086.4|7094.6|7084.6|7094.6|7086.6|7092.4|7084.6|0
1648686660000|2022-03-31 00:31:00|7092.4|7086.4|7094.8|7084.8|7097.5|7086.4|7092.4|7082.5|0
1648686690000|2022-03-31 00:31:30|7093.7|7083.7|7091.2|7085.2|7093.7|7085.2|7091|7083.4|1
1648686700000|2022-03-31 00:31:40|7091|7085|7090.6|7084.6|7091.2|7085.2|7090.6|7084.6|1
1648686710000|2022-03-31 00:31:50|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|2
1648686720000|2022-03-31 00:32:00|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1648686740000|2022-03-31 00:32:20|7091|7085|7090.8|7084.8|7091.5|7085.5|7090.6|7084.6|9
1648686750000|2022-03-31 00:32:30|7092.3|7086.3|7097.1|7091.1|7097.5|7091.5|7092.3|7086.3|1
1648686760000|2022-03-31 00:32:40|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1648686780000|2022-03-31 00:33:00|7096.4|7090.4|7095.3|7089.3|7096.4|7090.4|7095.3|7089.3|0
1648686790000|2022-03-31 00:33:10|7095.9|7089.9|7093.9|7087.9|7095.9|7089.9|7093.9|7087.9|4
1648686800000|2022-03-31 00:33:20|7093.4|7087.4|7090.6|7084.6|7093.4|7087.4|7090.6|7084.6|1
1648686810000|2022-03-31 00:33:30|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|1
1648686820000|2022-03-31 00:33:40|7089|7083|7089|7083|7089|7083|7089|7083|1
1648686830000|2022-03-31 00:33:50|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|0
1648686840000|2022-03-31 00:34:00|7088.4|7082.4|7087.9|7081.9|7088.4|7082.4|7087.9|7081.9|0
1648686850000|2022-03-31 00:34:10|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|0
1648686860000|2022-03-31 00:34:20|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1648686870000|2022-03-31 00:34:30|7088.1|7082.1|7083.9|7077.9|7088.1|7082.1|7083.9|7077.9|2
1648686880000|2022-03-31 00:34:40|7083.6|7077.6|7083.9|7077.9|7083.9|7077.9|7083.6|7077.6|2
1648686890000|2022-03-31 00:34:50|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|0
1648686900000|2022-03-31 00:35:00|7083.6|7077.6|7084.1|7078.1|7084.1|7078.1|7083.6|7077.6|5
1648686920000|2022-03-31 00:35:20|7084.6|7078.6|7089|7083|7090.2|7084.2|7084.6|7078.6|3
1648686930000|2022-03-31 00:35:30|7088.8|7082.8|7086.2|7080.2|7088.8|7082.8|7086.2|7080.2|0
1648686940000|2022-03-31 00:35:40|7085.9|7079.9|7075.4|7069.4|7085.9|7079.9|7075.4|7069.4|4
1648686950000|2022-03-31 00:35:50|7076.1|7070.1|7057.5|7051.5|7076.4|7070.4|7057.5|7051.5|15
1648686960000|2022-03-31 00:36:00|7057.2|7051.2|7051.6|7045.6|7058.8|7051.2|7051.3|7045|12
1648686970000|2022-03-31 00:36:10|7051.9|7045.9|7052.7|7042.7|7053.6|7046.1|7050.9|7042.7|0
1648686980000|2022-03-31 00:36:20|7051.8|7045.8|7053.1|7047.1|7053.1|7047.1|7033.4|7027.4|25
1648686990000|2022-03-31 00:36:30|7052.9|7046.9|7053.1|7047.1|7053.1|7047.1|7052.7|7046.7|0
1648687000000|2022-03-31 00:36:40|7052.3|7046.3|7051.9|7045.9|7052.3|7046.3|7051.6|7045.6|8
1648687010000|2022-03-31 00:36:50|7048.6|7042.6|7043.3|7037.3|7049.1|7042.6|7042.3|7031.9|5
1648687020000|2022-03-31 00:37:00|7042.4|7036.4|7037.3|7031.3|7042.4|7036.4|7037.3|7030.8|0
1648687030000|2022-03-31 00:37:10|7046.8|7031.8|7039.4|7033.4|7046.8|7034.3|7039.3|7031.6|1
1648687040000|2022-03-31 00:37:20|7038.8|7032.8|7043.6|7037.6|7046.8|7037.6|7038.8|7031.3|1
1648687060000|2022-03-31 00:37:40|7043.9|7037.9|7044.1|7038.1|7044.1|7038.1|7043.9|7037.9|0
1648687070000|2022-03-31 00:37:50|7044.4|7038.4|7050.6|7035.6|7050.6|7038.9|7044.4|7035.1|1
1648687080000|2022-03-31 00:38:00|7047.1|7037.1|7047.7|7037.7|7047.7|7037.7|7047.1|7037.1|0
1648687090000|2022-03-31 00:38:10|7045.2|7039.2|7048.2|7042.2|7048.2|7042.2|7045.2|7039.2|1
1648687100000|2022-03-31 00:38:20|7047.5|7041.5|7049.7|7039.7|7049.7|7041.5|7047.5|7039.7|0
1648687110000|2022-03-31 00:38:30|7051.1|7041.1|7049.7|7043.7|7051.1|7043.7|7049.7|7041.1|2
1648687120000|2022-03-31 00:38:40|7049.3|7043.3|7047.2|7041.2|7049.3|7043.3|7047.2|7041.2|0
1648687130000|2022-03-31 00:38:50|7047|7041|7045.7|7039.7|7047|7041|7045.7|7039.7|0
1648687140000|2022-03-31 00:39:00|7049.4|7039.4|7049.4|7039.4|7049.4|7039.4|7049.4|7039.4|1
1648687150000|2022-03-31 00:39:10|7048.1|7042.1|7047.4|7041.4|7048.1|7042.1|7047.4|7041.4|0
1648687170000|2022-03-31 00:39:30|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|0
1648687180000|2022-03-31 00:39:40|7047.9|7041.9|7048.9|7042.9|7048.9|7042.9|7047.9|7041.9|1
1648687190000|2022-03-31 00:39:50|7047.9|7041.9|7047.4|7041.4|7047.9|7041.9|7047.4|7041.4|1
1648687200000|2022-03-31 00:40:00|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|0
1648687210000|2022-03-31 00:40:10|7046.6|7040.6|7044.3|7038.3|7046.6|7040.6|7044.3|7038.3|1
1648687220000|2022-03-31 00:40:20|7043.8|7037.8|7046.9|7040.9|7046.9|7040.9|7043.8|7037.8|2
1648687230000|2022-03-31 00:40:30|7052.1|7046.1|7052.1|7046.1|7052.1|7046.1|7052.1|7046.1|1
1648687240000|2022-03-31 00:40:40|7051.8|7045.8|7052.6|7046.6|7052.6|7046.6|7051.1|7045.1|2
1648687250000|2022-03-31 00:40:50|7054.8|7044.8|7054.8|7044.8|7054.8|7044.8|7054.8|7044.8|0
1648687260000|2022-03-31 00:41:00|7052.6|7046.6|7053.1|7047.1|7053.3|7047.3|7052.6|7046.6|0
1648687270000|2022-03-31 00:41:10|7053.3|7047.3|7053.5|7047.5|7053.5|7047.5|7053.3|7047.3|0
1648687280000|2022-03-31 00:41:20|7053.3|7047.3|7050.7|7044.7|7053.5|7047.5|7050.7|7044.7|3
1648687290000|2022-03-31 00:41:30|7049.7|7043.7|7052.5|7042.5|7052.5|7044.5|7049.7|7041.8|16
1648687300000|2022-03-31 00:41:40|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|0
1648687310000|2022-03-31 00:41:50|7050.7|7044.7|7051.3|7045.3|7051.3|7045.3|7050.7|7044.7|1
1648687320000|2022-03-31 00:42:00|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|7049.8|7043.8|0
1648687340000|2022-03-31 00:42:20|7051.4|7045.4|7054.6|7048.6|7054.6|7048.6|7051.4|7045.4|4
1648687360000|2022-03-31 00:42:40|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|1
1648687370000|2022-03-31 00:42:50|7057.5|7051.5|7059.3|7049.3|7059.3|7051.5|7057.5|7049.3|3
1648687380000|2022-03-31 00:43:00|7057|7051|7056.8|7050.8|7057|7051|7056.8|7050.8|0
1648687390000|2022-03-31 00:43:10|7055.4|7049.4|7056.4|7050.4|7056.4|7050.4|7055.4|7049.4|3
1648687410000|2022-03-31 00:43:30|7061.4|7055.4|7061.4|7055.4|7061.4|7055.4|7061.4|7055.4|10
1648687420000|2022-03-31 00:43:40|7060.8|7054.8|7058.3|7052.3|7060.8|7054.8|7058.3|7052.3|1
1648687430000|2022-03-31 00:43:50|7058.5|7052.5|7058.5|7052.5|7058.8|7052.8|7058.3|7052.3|0
1648687440000|2022-03-31 00:44:00|7058.3|7052.3|7058.8|7052.8|7058.8|7052.8|7058.3|7052.3|0
1648687450000|2022-03-31 00:44:10|7058.5|7052.5|7063.1|7057.1|7063.1|7057.1|7058.5|7052.5|4
1648687460000|2022-03-31 00:44:20|7062.9|7056.9|7062.9|7056.9|7063.1|7057.1|7062.9|7056.9|0
1648687470000|2022-03-31 00:44:30|7069.8|7059.8|7069.8|7059.8|7069.8|7059.8|7069.8|7059.8|4
1648687490000|2022-03-31 00:44:50|7070.4|7060.4|7070.4|7060.4|7070.4|7060.4|7070.4|7060.4|0
1648687520000|2022-03-31 00:45:20|7068.2|7062.2|7067.9|7061.9|7068.2|7062.2|7067.9|7061.9|0
1648687540000|2022-03-31 00:45:40|7068.3|7062.3|7079.1|7069.1|7081.2|7069.1|7068.3|7062.3|5
1648687560000|2022-03-31 00:46:00|7079.4|7069.4|7079.6|7069.6|7080.2|7072.6|7078.6|7069.4|0
1648687570000|2022-03-31 00:46:10|7080.2|7070.2|7078.2|7068.2|7080.2|7070.2|7078.2|7068.2|0
1648687580000|2022-03-31 00:46:20|7078.7|7068.7|7078.7|7068.7|7078.8|7071.2|7077.2|7068.2|0
1648687590000|2022-03-31 00:46:30|7078.5|7068.5|7077.2|7071.2|7078.7|7071.2|7077.2|7068.2|0
1648687600000|2022-03-31 00:46:40|7078.4|7068.4|7078.8|7068.8|7078.8|7068.8|7078.4|7068.4|0
1648687610000|2022-03-31 00:46:50|7078.3|7068.3|7076.8|7070.8|7078.3|7070.8|7076.5|7068.3|0
1648687620000|2022-03-31 00:47:00|7077|7071|7087.4|7072.4|7087.4|7072.9|7076|7068.3|2
1648687630000|2022-03-31 00:47:10|7085.9|7075.9|7089.4|7079.4|7089.4|7079.9|7085.2|7075.9|2
1648687640000|2022-03-31 00:47:20|7087.1|7077.1|7081.6|7075.6|7087.1|7077.1|7081.6|7075.6|2
1648687650000|2022-03-31 00:47:30|7084|7069|7081.3|7071.3|7084|7071.3|7081.3|7069|3
1648687660000|2022-03-31 00:47:40|7081|7071|7081|7071|7081|7071|7081|7071|0
1648687670000|2022-03-31 00:47:50|7080.5|7070.5|7071.7|7065.7|7080.5|7072.3|7071.7|7065.7|2
1648687680000|2022-03-31 00:48:00|7071.9|7065.9|7075.8|7069.8|7077.5|7069.8|7071.7|7065.7|3
1648687700000|2022-03-31 00:48:20|7076.3|7070.3|7078.9|7072.9|7078.9|7072.9|7076.3|7070.3|0
1648687710000|2022-03-31 00:48:30|7078.6|7072.6|7082.3|7072.3|7083|7073|7078.6|7070.4|1
1648687720000|2022-03-31 00:48:40|7082.8|7072.8|7083.7|7073.7|7083.7|7075.3|7079.5|7072.8|2
1648687740000|2022-03-31 00:49:00|7083.5|7073.5|7081.1|7071.1|7083.5|7076.5|7080|7070.8|1
1648687750000|2022-03-31 00:49:10|7080.8|7070.8|7080.8|7070.8|7080.8|7070.8|7080.8|7070.8|0
1648687760000|2022-03-31 00:49:20|7081|7071|7081.3|7071.3|7081.3|7071.3|7081|7071|0
1648687780000|2022-03-31 00:49:40|7083|7073|7085.8|7070.8|7085.8|7073|7083|7070.8|5
1648687790000|2022-03-31 00:49:50|7087.7|7072.7|7088.2|7082.2|7088.2|7082.2|7087.7|7072.7|3
1648687800000|2022-03-31 00:50:00|7088.6|7082.6|7089.7|7083.7|7089.7|7083.7|7088.6|7082.6|1
1648687820000|2022-03-31 00:50:20|7090.7|7080.7|7090.7|7080.7|7090.7|7080.7|7090.7|7080.7|3
1648687870000|2022-03-31 00:51:10|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|0
1648687900000|2022-03-31 00:51:40|7087.6|7081.6|7089.2|7083.2|7090.4|7083.2|7087.6|7080.4|1
1648687910000|2022-03-31 00:51:50|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|0
1648687950000|2022-03-31 00:52:30|7088.5|7082.5|7085.4|7079.4|7088.5|7082.5|7085.4|7079.4|5
1648687960000|2022-03-31 00:52:40|7087.9|7081.9|7088.9|7082.9|7088.9|7082.9|7087.9|7081.9|3
1648687980000|2022-03-31 00:53:00|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1648687990000|2022-03-31 00:53:10|7089.4|7083.4|7094.5|7088.5|7094.5|7088.5|7089.4|7083.4|1
1648688040000|2022-03-31 00:54:00|7093.7|7087.7|7092.7|7086.7|7093.7|7087.7|7092.7|7086.7|2
1648688060000|2022-03-31 00:54:20|7093.2|7087.2|7093.7|7087.7|7093.7|7087.7|7093.2|7087.2|0
1648688070000|2022-03-31 00:54:30|7092.7|7086.7|7092.4|7086.4|7092.7|7086.7|7092.4|7086.4|1
1648688080000|2022-03-31 00:54:40|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|1
1648688090000|2022-03-31 00:54:50|7092.7|7086.7|7092.7|7086.7|7092.7|7086.7|7092.7|7086.7|0
1648688100000|2022-03-31 00:55:00|7092|7086|7090.2|7084.2|7092|7086|7090.2|7084.2|2
1648688110000|2022-03-31 00:55:10|7090.3|7084.3|7087.5|7081.5|7090.3|7084.3|7087|7081|2
1648688120000|2022-03-31 00:55:20|7087.1|7081.1|7087.2|7081.2|7087.2|7081.2|7087.1|7081.1|0
1648688130000|2022-03-31 00:55:30|7087.5|7081.5|7087|7081|7087.5|7081.5|7087|7081|0
1648688140000|2022-03-31 00:55:40|7086.7|7080.7|7086.7|7080.7|7086.7|7080.7|7086.7|7080.7|26
1648688150000|2022-03-31 00:55:50|||||||||1
1648688160000|2022-03-31 00:56:00|7086.2|7080.2|7078.3|7072.3|7086.2|7080.2|7078.3|7068.7|4
1648688170000|2022-03-31 00:56:10|7080.5|7070.5|7078.3|7072.3|7080.5|7072.3|7078.3|7070.5|0
1648688200000|2022-03-31 00:56:40|7078.5|7072.5|7077.8|7071.8|7078.5|7072.5|7077.8|7071.8|1
1648688210000|2022-03-31 00:56:50|7078|7072|7078|7072|7078|7072|7078|7072|0
1648688220000|2022-03-31 00:57:00|7082.2|7072.2|7082.2|7072.2|7082.2|7072.2|7082.2|7072.2|1
1648688240000|2022-03-31 00:57:20|7082.5|7076.5|7086|7080|7086|7080|7082.5|7076.5|1
1648688250000|2022-03-31 00:57:30|7085.5|7079.5|7090|7075|7090|7081.7|7085.5|7075|1
1648688300000|2022-03-31 00:58:20|7087.7|7077.7|7087.7|7077.7|7087.7|7077.7|7087.7|7077.7|0
1648688320000|2022-03-31 00:58:40|7087.2|7077.2|7086.5|7076.5|7087.2|7077.2|7086.5|7076.5|0
1648688330000|2022-03-31 00:58:50|7084.7|7078.7|7084.7|7078.7|7086.5|7078.7|7084.7|7076.5|0
1648688340000|2022-03-31 00:59:00|7086.5|7076.5|7083.7|7077.7|7086.5|7077.7|7083.7|7076.5|0
1648688350000|2022-03-31 00:59:10|7083.5|7077.5|7083.5|7077.5|7083.5|7077.5|7083.5|7077.5|0
1648688370000|2022-03-31 00:59:30|7083|7077|7083|7077|7083|7077|7083|7077|0
1648688380000|2022-03-31 00:59:40|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|0
1648688390000|2022-03-31 00:59:50|7082.8|7076.8|7082.8|7076.8|7082.8|7076.8|7082.8|7076.8|0
1648688400000|2022-03-31 01:00:00|7083.4|7077.4|7077.1|7071.1|7083.4|7077.4|7076.5|7070.5|15
1648688410000|2022-03-31 01:00:10|7076.2|7070.2|7077.8|7071.8|7078|7072|7074.7|7068.7|0
1648688420000|2022-03-31 01:00:20|7077.5|7071.5|7082.7|7072.7|7082.7|7072.7|7077.5|7071|1
1648688430000|2022-03-31 01:00:30|7082.2|7072.2|7077.1|7071.1|7082.7|7072.7|7077.1|7069.5|0
1648688440000|2022-03-31 01:00:40|7075.2|7069.2|7073|7067|7075.7|7069.7|7072.5|7066.5|2
1648688450000|2022-03-31 01:00:50|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|1
1648688460000|2022-03-31 01:01:00|7072|7066|7065.9|7059.9|7072|7066|7064.2|7057.8|2
1648688470000|2022-03-31 01:01:10|7068.1|7058.1|7072.9|7066.9|7072.9|7066.9|7065|7058.1|2
1648688480000|2022-03-31 01:01:20|7073.2|7067.2|7077.1|7067.1|7077.1|7068.9|7073.2|7066.7|2
1648688490000|2022-03-31 01:01:30|7074.9|7068.9|7076.4|7066.4|7076.7|7068.9|7074.2|7066.4|1
1648688500000|2022-03-31 01:01:40|7074.2|7068.2|7073.9|7067.9|7074.7|7068.7|7073.8|7067.8|0
1648688510000|2022-03-31 01:01:50|7074.1|7068.1|7076.4|7066.4|7076.4|7068.7|7071.9|7065.9|1
1648688520000|2022-03-31 01:02:00|7074.2|7068.2|7074.5|7064.5|7076.9|7069.3|7072.2|7064.2|3
1648688530000|2022-03-31 01:02:10|7073|7067|7074.7|7064.7|7075.2|7069|7073|7064.7|1
1648688540000|2022-03-31 01:02:20|7072.2|7066.2|7071.2|7065.2|7072.2|7066.2|7070.7|7064.7|0
1648688550000|2022-03-31 01:02:30|7070.9|7064.9|7072.3|7066.3|7074.5|7066.3|7067.7|7061.7|1
1648688560000|2022-03-31 01:02:40|7073.2|7067.2|7067.4|7061.4|7073.2|7067.2|7067.4|7061.4|1
1648688570000|2022-03-31 01:02:50|7069.4|7063.4|7067.7|7061.7|7069.4|7063.4|7067.7|7061.7|2
1648688580000|2022-03-31 01:03:00|7067.9|7061.9|7068.4|7062.4|7073.9|7062.4|7067.9|7058.3|2
1648688590000|2022-03-31 01:03:10|7068.2|7062.2|7067.9|7061.9|7068.2|7062.2|7067.9|7061.9|0
1648688600000|2022-03-31 01:03:20|7067.7|7061.7|7067.9|7061.9|7067.9|7061.9|7067.7|7061.7|0
1648688610000|2022-03-31 01:03:30|7068.2|7062.2|7073|7067|7077.1|7069.2|7068.2|7062.2|1
1648688620000|2022-03-31 01:03:40|7072.4|7066.4|7070.7|7064.7|7072.4|7066.4|7070.7|7064.7|0
1648688630000|2022-03-31 01:03:50|7070.9|7064.9|7070.3|7064.3|7070.9|7064.9|7070.3|7064.3|0
1648688640000|2022-03-31 01:04:00|7069.2|7063.2|7072.9|7066.9|7072.9|7066.9|7069.2|7063.2|4
1648688650000|2022-03-31 01:04:10|7073.2|7067.2|7071.2|7065.2|7073.2|7067.2|7070.9|7064.9|3
1648688660000|2022-03-31 01:04:20|7071.4|7065.4|7075.2|7069.2|7076.9|7070.9|7071.4|7065.4|5
1648688670000|2022-03-31 01:04:30|7074.9|7068.9|7075.4|7069.4|7076.4|7070.4|7073.2|7067.2|2
1648688680000|2022-03-31 01:04:40|7077.9|7071.9|7077.4|7071.4|7078.2|7072.2|7077.4|7071.4|2
1648688700000|2022-03-31 01:05:00|7077.9|7071.9|7074.9|7068.9|7080.9|7074.9|7072.9|7066.9|2
1648688710000|2022-03-31 01:05:10|7075.2|7069.2|7073.2|7067.2|7077.2|7071.2|7072.9|7066.9|2
1648688720000|2022-03-31 01:05:20|7072.9|7066.9|7076.2|7070.2|7076.2|7070.2|7072.9|7066.9|1
1648688730000|2022-03-31 01:05:30|7074.9|7068.9|7072.9|7066.9|7074.9|7068.9|7072.9|7066.9|0
1648688740000|2022-03-31 01:05:40|7072.4|7066.4|7076.7|7066.7|7076.7|7067.2|7072.4|7065.5|1
1648688750000|2022-03-31 01:05:50|7076.4|7066.4|7077.4|7067.4|7077.4|7067.4|7076.4|7066.4|0
1648688760000|2022-03-31 01:06:00|7076.7|7066.7|7077.2|7067.2|7077.2|7067.2|7076.7|7066.7|0
1648688770000|2022-03-31 01:06:10|7076.9|7066.9|7076.4|7066.4|7077.2|7067.2|7075.9|7065.9|0
1648688780000|2022-03-31 01:06:20|7076.7|7066.7|7076.9|7066.9|7076.9|7066.9|7076.4|7066.4|0
1648688790000|2022-03-31 01:06:30|7077.7|7067.7|7077.4|7067.4|7077.7|7067.7|7077.2|7067.2|3
1648688800000|2022-03-31 01:06:40|7078.1|7068.1|7078|7068|7078.1|7068.1|7076.7|7066.7|0
1648688810000|2022-03-31 01:06:50|7077.4|7067.4|7082.9|7067.9|7082.9|7069.9|7074.9|7067.1|0
1648688820000|2022-03-31 01:07:00|7080.1|7070.1|7082.9|7067.9|7084.4|7070.1|7080.1|7066.7|1
1648688830000|2022-03-31 01:07:10|7080.1|7070.1|7076.9|7070.9|7080.1|7070.9|7076.9|7068.4|0
1648688840000|2022-03-31 01:07:20|7076.6|7070.6|7076.4|7070.4|7076.6|7070.6|7076.4|7070.4|0
1648688850000|2022-03-31 01:07:30|7076.1|7070.1|7085.4|7070.4|7085.4|7073.4|7076.1|7070.1|2
1648688860000|2022-03-31 01:07:40|7081.6|7075.6|7082.4|7076.4|7082.4|7076.4|7081.6|7075.6|0
1648688870000|2022-03-31 01:07:50|7082.1|7076.1|7083.4|7073.4|7083.9|7076.4|7082.1|7073.4|0
1648688880000|2022-03-31 01:08:00|7082.7|7072.7|7081.6|7071.6|7082.7|7072.7|7081|7071|0
1648688890000|2022-03-31 01:08:10|7081.3|7071.3|7082.3|7072.3|7082.3|7072.3|7081.3|7071.3|0
1648688900000|2022-03-31 01:08:20|7084|7069|7081|7071|7085.4|7071.9|7081|7069|0
1648688910000|2022-03-31 01:08:30|7082.1|7072.1|7081.6|7071.6|7084.9|7072.1|7081|7069.9|0
1648688920000|2022-03-31 01:08:40|7081|7071|7081|7071|7081|7071|7081|7071|0
1648688930000|2022-03-31 01:08:50|7084|7069|7081.3|7071.3|7084|7071.3|7081.3|7069|0
1648688940000|2022-03-31 01:09:00|7081|7071|7081|7071|7081|7071|7081|7071|0
1648688950000|2022-03-31 01:09:10|7081.3|7071.3|7089.9|7074.9|7090.1|7075.1|7081.3|7071|4
1648688960000|2022-03-31 01:09:20|7090.1|7075.1|7091.1|7076.1|7091.6|7076.6|7090.1|7075.1|3
1648688970000|2022-03-31 01:09:30|7091.4|7076.4|7091.6|7076.6|7091.6|7076.6|7090.9|7075.9|1
1648688980000|2022-03-31 01:09:40|7091.4|7076.4|7091.6|7076.6|7091.6|7076.6|7091.4|7076.4|0
1648689000000|2022-03-31 01:10:00|7091.4|7076.4|7091.4|7081.4|7091.4|7081.4|7090.3|7076.4|1
1648689010000|2022-03-31 01:10:10|7094.1|7079.1|7095.6|7080.6|7096.5|7081.5|7094.1|7079.1|5
1648689020000|2022-03-31 01:10:20|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7095.1|7080.1|0
1648689030000|2022-03-31 01:10:30|7096.5|7081.5|7096.3|7081.3|7096.9|7081.9|7095.1|7080.1|0
1648689050000|2022-03-31 01:10:50|7096.1|7081.1|7095.6|7080.6|7096.1|7081.1|7095.6|7080.6|0
1648689060000|2022-03-31 01:11:00|7095.8|7080.8|7096.1|7081.1|7096.1|7081.1|7095.6|7080.6|0
1648689080000|2022-03-31 01:11:20|7095.6|7080.6|7095.8|7080.8|7095.8|7080.8|7095.6|7080.6|0
1648689090000|2022-03-31 01:11:30|7095.6|7080.6|7089.6|7083.6|7095.6|7083.8|7089.6|7080.6|0
1648689110000|2022-03-31 01:11:50|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|1
1648689120000|2022-03-31 01:12:00|7090.8|7080.8|7090.3|7080.3|7091.3|7081.3|7088.7|7078.7|0
1648689130000|2022-03-31 01:12:10|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7089.6|7079.6|0
1648689140000|2022-03-31 01:12:20|7090.3|7080.3|7090.1|7080.1|7090.6|7080.6|7089.8|7079.8|3
1648689150000|2022-03-31 01:12:30|7089.8|7079.8|7089.8|7079.8|7089.8|7079.8|7089.8|7079.8|0
1648689160000|2022-03-31 01:12:40|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|0
1648689180000|2022-03-31 01:13:00|7087.3|7081.3|7086.2|7080.2|7089.1|7081.3|7085.4|7078.8|0
1648689190000|2022-03-31 01:13:10|7085.9|7079.9|7091.6|7076.6|7091.6|7079.9|7085.9|7076.6|0
1648689220000|2022-03-31 01:13:40|7091|7076|7091|7076|7091|7076|7091|7076|0
1648689240000|2022-03-31 01:14:00|7090.7|7075.7|7088|7078|7090.7|7078|7088|7075.7|0
1648689300000|2022-03-31 01:15:00|7087.8|7077.8|7085.4|7079.4|7087.8|7079.6|7084.9|7077.1|0
1648689310000|2022-03-31 01:15:10|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|1
1648689330000|2022-03-31 01:15:30|7086.1|7076.1|7083.6|7077.6|7086.1|7077.9|7083.6|7075.4|0
1648689340000|2022-03-31 01:15:40|7083.9|7077.9|7081.6|7075.6|7083.9|7077.9|7081.6|7075.6|0
1648689370000|2022-03-31 01:16:10|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|1
1648689390000|2022-03-31 01:16:30|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1648689400000|2022-03-31 01:16:40|7078.5|7072.5|7080.5|7070.5|7080.5|7072.5|7076.8|7070.5|3
1648689410000|2022-03-31 01:16:50|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|0
1648689440000|2022-03-31 01:17:20|7078.1|7072.1|7077.8|7071.8|7078.1|7072.1|7077.8|7071.8|0
1648689450000|2022-03-31 01:17:30|7077.6|7071.6|7077.3|7071.3|7077.6|7071.6|7077.1|7071.1|0
1648689460000|2022-03-31 01:17:40|7078|7072|7079.1|7073.1|7079.1|7073.1|7078|7072|2
1648689470000|2022-03-31 01:17:50|7079.9|7073.9|7080.4|7074.4|7080.4|7074.4|7079.9|7073.9|2
1648689480000|2022-03-31 01:18:00|7079.9|7073.9|7079.7|7073.7|7079.9|7073.9|7079.7|7073.7|0
1648689530000|2022-03-31 01:18:50|7081.5|7071.5|7077.5|7071.5|7081.5|7073.7|7077.5|7071.3|0
1648689540000|2022-03-31 01:19:00|7079.3|7069.3|7077.3|7071.3|7079.3|7072.6|7076.8|7069.3|1
1648689590000|2022-03-31 01:19:50|7077|7071|7076.8|7070.8|7077|7071|7076.8|7070.8|0
1648689600000|2022-03-31 01:20:00|7077.3|7071.3|7076.8|7070.8|7077.3|7071.3|7076.8|7070.8|0
1648689610000|2022-03-31 01:20:10|7077.3|7071.3|7077|7071|7077.3|7071.3|7076.2|7070.2|1
1648689630000|2022-03-31 01:20:30|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|0
1648689640000|2022-03-31 01:20:40|7077|7071|7077|7071|7077|7071|7077|7071|0
1648689650000|2022-03-31 01:20:50|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|0
1648689690000|2022-03-31 01:21:30|7078.6|7068.6|7078.3|7068.3|7078.6|7068.6|7078.3|7068.3|0
1648689700000|2022-03-31 01:21:40|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|0
1648689820000|2022-03-31 01:23:40|7078.9|7068.9|7077.1|7071.1|7078.9|7071.5|7077.1|7068.9|2
1648689830000|2022-03-31 01:23:50|7076.3|7070.3|7075.6|7069.6|7076.3|7070.3|7075.6|7069.6|0
1648689840000|2022-03-31 01:24:00|7075.4|7069.4|7075.1|7069.1|7075.4|7069.4|7075.1|7069.1|0
1648689850000|2022-03-31 01:24:10|7075.3|7069.3|7075.6|7069.6|7075.6|7069.6|7074.9|7068.9|0
1648689860000|2022-03-31 01:24:20|7075.8|7069.8|7075.6|7069.6|7076.1|7070.1|7074.9|7068.9|0
1648689870000|2022-03-31 01:24:30|7076.1|7070.1|7075.4|7069.4|7076.1|7070.1|7075.4|7069.4|0
1648689890000|2022-03-31 01:24:50|7076.1|7070.1|7074.9|7068.9|7076.1|7070.1|7074.9|7068.9|0
1648689910000|2022-03-31 01:25:10|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|0
1648689920000|2022-03-31 01:25:20|7075.6|7069.6|7075.4|7069.4|7075.6|7069.6|7075.4|7069.4|0
1648689930000|2022-03-31 01:25:30|7075.1|7069.1|7074.5|7068.5|7075.1|7069.1|7073.8|7067.8|0
1648689950000|2022-03-31 01:25:50|7075.9|7069.9|7077.5|7071.5|7077.5|7071.5|7075.9|7069.9|3
1648689960000|2022-03-31 01:26:00|7077.8|7071.8|7081.5|7071.5|7081.5|7071.8|7077.8|7071.5|1
1648690030000|2022-03-31 01:27:10|7078.5|7068.5|7078.5|7068.5|7078.5|7068.5|7078.5|7068.5|9
1648690070000|2022-03-31 01:27:50|7075.5|7069.5|7076.5|7066.5|7076.5|7069.5|7075.5|7066.5|0
1648690090000|2022-03-31 01:28:10|7073|7067|7073|7067|7073|7067|7073|7067|6
1648690120000|2022-03-31 01:28:40|7073.8|7067.8|7076.5|7066.5|7076.5|7067.8|7073.8|7066.5|0
1648690180000|2022-03-31 01:29:40|7074.7|7068.7|7076.5|7066.5|7076.5|7068.7|7074.5|7066.5|0
1648690200000|2022-03-31 01:30:00|7074|7068|7073.5|7067.5|7074|7068|7073.5|7067.5|0
1648690290000|2022-03-31 01:31:30|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1648690300000|2022-03-31 01:31:40|7073|7067|7073.5|7067.5|7073.5|7067.5|7073|7067|1
1648690320000|2022-03-31 01:32:00|||||||||1
1648690360000|2022-03-31 01:32:40|7073.2|7063.2|7073.2|7063.2|7073.2|7063.2|7073.2|7063.2|3
1648690370000|2022-03-31 01:32:50|7074.3|7064.3|7074.3|7064.3|7074.3|7064.3|7074.3|7064.3|0
1648690380000|2022-03-31 01:33:00|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|0
1648690390000|2022-03-31 01:33:10|7074.3|7064.3|7074.3|7064.3|7074.3|7064.3|7074.3|7064.3|0
1648690400000|2022-03-31 01:33:20|7073|7067|7075.2|7069.2|7075.2|7069.2|7073|7067|0
1648690410000|2022-03-31 01:33:30|7072.9|7066.9|7074.6|7068.6|7076.2|7068.6|7072.9|7064.5|0
1648690420000|2022-03-31 01:33:40|7073.2|7067.2|7075.2|7069.2|7075.2|7069.2|7073.2|7067.2|0
1648690430000|2022-03-31 01:33:50|7072.7|7066.7|7073.7|7067.7|7074.2|7068.2|7072.7|7066.7|0
1648690450000|2022-03-31 01:34:10|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073|7067|0
1648690460000|2022-03-31 01:34:20|7073.2|7067.2|7073.2|7067.2|7073.5|7067.5|7073.2|7067.2|0
1648690470000|2022-03-31 01:34:30|7073|7067|7073|7067|7073|7067|7073|7067|0
1648690480000|2022-03-31 01:34:40|7074.1|7068.1|7074.1|7068.1|7074.1|7068.1|7074.1|7068.1|0
1648690500000|2022-03-31 01:35:00|7073.5|7067.5|7072.1|7066.1|7074.6|7067.5|7072.1|7064.6|0
1648690510000|2022-03-31 01:35:10|7073.3|7063.3|7071.2|7065.2|7073.3|7065.5|7071.2|7063|0
1648690530000|2022-03-31 01:35:30|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|0
1648690540000|2022-03-31 01:35:40|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|0
1648690550000|2022-03-31 01:35:50|7073|7063|7071.2|7065.2|7073|7065.2|7071.2|7063|0
1648690560000|2022-03-31 01:36:00|7072.4|7066.4|7072.1|7066.1|7073.9|7066.4|7072.1|7063.3|0
1648690570000|2022-03-31 01:36:10|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|0
1648690580000|2022-03-31 01:36:20|7071.5|7065.5|7072.1|7066.1|7073.3|7066.7|7071.5|7063.3|0
1648690590000|2022-03-31 01:36:30|7071.5|7065.5|7072.7|7066.7|7073.3|7066.9|7071.5|7063.3|0
1648690600000|2022-03-31 01:36:40|7072.1|7066.1|7072.7|7066.7|7072.9|7066.9|7071.5|7065.5|0
1648690610000|2022-03-31 01:36:50|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|0
1648690620000|2022-03-31 01:37:00|7072.4|7066.4|7071.5|7065.5|7072.7|7066.7|7071.5|7065.5|0
1648690630000|2022-03-31 01:37:10|7072.4|7066.4|7071.5|7065.5|7072.4|7066.4|7071.5|7065.5|0
1648690640000|2022-03-31 01:37:20|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|0
1648690650000|2022-03-31 01:37:30|7071.5|7065.5|7073.4|7067.4|7073.7|7067.7|7071.5|7065.5|0
1648690660000|2022-03-31 01:37:40|7073.2|7067.2|7074.7|7068.7|7075.4|7069.4|7073|7067|0
1648690670000|2022-03-31 01:37:50|7073.3|7067.3|7074.7|7068.7|7075.4|7069.4|7073.3|7067.3|0
1648690680000|2022-03-31 01:38:00|7074.4|7068.4|7071.7|7065.7|7074.4|7068.4|7071.4|7065.4|0
1648690690000|2022-03-31 01:38:10|7071.4|7065.4|7072.9|7066.9|7072.9|7066.9|7070.9|7064.9|0
1648690700000|2022-03-31 01:38:20|7072.7|7066.7|7071.4|7065.4|7072.7|7066.7|7071.4|7065.4|0
1648690710000|2022-03-31 01:38:30|7071.9|7065.9|7072.4|7066.4|7072.7|7066.7|7071.9|7065.9|1
1648690730000|2022-03-31 01:38:50|7071.9|7065.9|7071.4|7065.4|7071.9|7065.9|7071.1|7065.1|0
1648690740000|2022-03-31 01:39:00|7071.6|7065.6|7069.6|7063.6|7071.9|7065.9|7069.1|7063.1|0
1648690750000|2022-03-31 01:39:10|7069.9|7063.9|7069.3|7063.3|7070.1|7064.1|7069.3|7063.3|0
1648690760000|2022-03-31 01:39:20|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1648690770000|2022-03-31 01:39:30|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|0
1648690790000|2022-03-31 01:39:50|7069.1|7063.1|7069.1|7063.1|7069.1|7063.1|7068.6|7062.6|0
1648690850000|2022-03-31 01:40:50|7068.8|7062.8|7069.1|7063.1|7069.1|7063.1|7068.8|7062.8|0
1648690860000|2022-03-31 01:41:00|7068.5|7062.5|7063.3|7057.3|7068.5|7062.5|7063.1|7057.1|1
1648690870000|2022-03-31 01:41:10|7063.1|7057.1|7063.8|7057.8|7063.8|7057.8|7063.1|7057.1|0
1648690880000|2022-03-31 01:41:20|7063.5|7057.5|7063.3|7057.3|7063.5|7057.5|7063.1|7057.1|0
1648690890000|2022-03-31 01:41:30|7059.9|7053.9|7060.6|7054.6|7060.9|7054.9|7059.9|7053.9|1
1648690900000|2022-03-31 01:41:40|7060.2|7054.2|7060.9|7054.9|7061.3|7055.3|7059.9|7053.9|1
1648690910000|2022-03-31 01:41:50|7060.6|7054.6|7061.1|7055.1|7061.1|7055.1|7060.6|7054.6|1
1648690920000|2022-03-31 01:42:00|7060.9|7054.9|7060.1|7054.1|7060.9|7054.9|7060.1|7054.1|0
1648690930000|2022-03-31 01:42:10|7060.4|7054.4|7061.6|7055.6|7061.6|7055.6|7060.1|7054.1|0
1648690940000|2022-03-31 01:42:20|7061.4|7055.4|7061.6|7055.6|7061.6|7055.6|7060.9|7054.9|2
1648690970000|2022-03-31 01:42:50|7064|7058|7064|7058|7064.2|7058.2|7064|7058|2
1648690980000|2022-03-31 01:43:00|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|0
1648690990000|2022-03-31 01:43:10|7063.3|7057.3|7063.3|7057.3|7063.5|7057.5|7063.3|7057.3|0
1648691000000|2022-03-31 01:43:20|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|0
1648691010000|2022-03-31 01:43:30|7063.3|7057.3|7063.3|7057.3|7063.3|7057.3|7063.3|7057.3|0
1648691020000|2022-03-31 01:43:40|7064|7058|7064.7|7058.7|7064.7|7058.7|7064|7058|0
1648691030000|2022-03-31 01:43:50|7064.9|7058.9|7065.7|7059.7|7065.7|7059.7|7064.9|7058.9|0
1648691040000|2022-03-31 01:44:00|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|0
1648691060000|2022-03-31 01:44:20|7064.9|7058.9|7064.9|7058.9|7064.9|7058.9|7064.7|7058.7|0
1648691070000|2022-03-31 01:44:30|7064.7|7058.7|7064.9|7058.9|7064.9|7058.9|7064.7|7058.7|0
1648691080000|2022-03-31 01:44:40|7064.7|7058.7|7064.9|7058.9|7064.9|7058.9|7064.7|7058.7|0
1648691090000|2022-03-31 01:44:50|7064.7|7058.7|7064.2|7058.2|7064.7|7058.7|7064.2|7058.2|0
1648691100000|2022-03-31 01:45:00|7062.3|7056.3|7061.3|7055.3|7062.3|7056.3|7061.1|7055.1|2
1648691110000|2022-03-31 01:45:10|7061.9|7055.9|7061.6|7055.6|7061.9|7055.9|7061.6|7055.6|0
1648691120000|2022-03-31 01:45:20|7063.1|7057.1|7063.1|7057.1|7063.1|7057.1|7063.1|7057.1|1
1648691160000|2022-03-31 01:46:00|7062.6|7056.6|7064.4|7058.4|7064.4|7058.4|7062.6|7056.6|0
1648691170000|2022-03-31 01:46:10|7064.6|7058.6|7067.9|7061.9|7068.1|7062.1|7064.6|7058.6|1
1648691180000|2022-03-31 01:46:20|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|0
1648691190000|2022-03-31 01:46:30|7068.6|7062.6|7069.4|7063.4|7069.4|7063.4|7068.6|7062.6|0
1648691200000|2022-03-31 01:46:40|7069.1|7063.1|7068.9|7062.9|7069.1|7063.1|7068.9|7062.9|0
1648691210000|2022-03-31 01:46:50|7069.1|7063.1|7069.6|7063.6|7069.6|7063.6|7069.1|7063.1|0
1648691220000|2022-03-31 01:47:00|7069.4|7063.4|7069.1|7063.1|7069.4|7063.4|7068.4|7062.4|0
1648691230000|2022-03-31 01:47:10|7068.6|7062.6|7068.6|7062.6|7068.6|7062.6|7068.3|7062.3|0
1648691240000|2022-03-31 01:47:20|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|0
1648691250000|2022-03-31 01:47:30|7069.1|7063.1|7068.9|7062.9|7069.1|7063.1|7068.9|7062.9|0
1648691260000|2022-03-31 01:47:40|7068.3|7062.3|7067.8|7061.8|7068.3|7062.3|7067.8|7061.8|0
1648691280000|2022-03-31 01:48:00|7068.4|7062.4|7068.6|7062.6|7068.6|7062.6|7068.4|7062.4|0
1648691300000|2022-03-31 01:48:20|7068.8|7062.8|7069.1|7063.1|7069.1|7063.1|7068.8|7062.8|0
1648691310000|2022-03-31 01:48:30|7068.8|7062.8|7069.1|7063.1|7069.1|7063.1|7068.8|7062.8|0
1648691330000|2022-03-31 01:48:50|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1648691340000|2022-03-31 01:49:00|7069.7|7063.7|7068.6|7062.6|7069.9|7063.9|7068.1|7062.1|2
1648691350000|2022-03-31 01:49:10|7068.1|7062.1|7068.6|7062.6|7068.8|7062.8|7068.1|7062.1|0
1648691360000|2022-03-31 01:49:20|7068.8|7062.8|7068.3|7062.3|7068.8|7062.8|7068.3|7062.3|0
1648691370000|2022-03-31 01:49:30|7068.6|7062.6|7068.6|7062.6|7068.8|7062.8|7068.3|7062.3|0
1648691380000|2022-03-31 01:49:40|7068.3|7062.3|7068.6|7062.6|7068.8|7062.8|7068.3|7062.3|0
1648691390000|2022-03-31 01:49:50|7068.8|7062.8|7069.4|7063.4|7069.4|7063.4|7068.6|7062.6|0
1648691400000|2022-03-31 01:50:00|7069.2|7063.2|7069.4|7063.4|7069.4|7063.4|7068.6|7062.6|1
1648691410000|2022-03-31 01:50:10|7069.1|7063.1|7068.1|7062.1|7069.4|7063.4|7068.1|7062.1|0
1648691430000|2022-03-31 01:50:30|7068.6|7062.6|7068.3|7062.3|7068.6|7062.6|7068.1|7062.1|0
1648691440000|2022-03-31 01:50:40|7068.1|7062.1|7070.1|7064.1|7070.1|7064.1|7068.1|7062.1|0
1648691450000|2022-03-31 01:50:50|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1648691460000|2022-03-31 01:51:00|7069.3|7063.3|7069.4|7063.4|7070.1|7064.1|7068.3|7062.3|0
1648691470000|2022-03-31 01:51:10|7068.3|7062.3|7068.6|7062.6|7068.6|7062.6|7068.3|7062.3|0
1648691480000|2022-03-31 01:51:20|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.6|7062.6|0
1648691490000|2022-03-31 01:51:30|7068.6|7062.6|7068.3|7062.3|7068.6|7062.6|7068.3|7062.3|0
1648691520000|2022-03-31 01:52:00|7067.2|7061.2|7064.9|7058.9|7067.2|7061.2|7064.6|7058.6|1
1648691530000|2022-03-31 01:52:10|7066.7|7056.7|7065.4|7059.4|7066.7|7060.4|7063.3|7056.4|0
1648691550000|2022-03-31 01:52:30|7063.9|7057.9|7065.4|7059.4|7066.4|7059.4|7063.9|7056.4|0
1648691570000|2022-03-31 01:52:50|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1648691580000|2022-03-31 01:53:00|7066.1|7060.1|7066.6|7060.6|7066.6|7060.6|7066.1|7060.1|0
1648691590000|2022-03-31 01:53:10|7066.9|7060.9|7068.1|7062.1|7068.1|7062.1|7066.9|7060.9|0
1648691600000|2022-03-31 01:53:20|7067.7|7061.7|7067.4|7061.4|7067.7|7061.7|7067.4|7061.4|0
1648691630000|2022-03-31 01:53:50|7067.6|7061.6|7068.1|7062.1|7068.1|7062.1|7067.6|7061.6|1
1648691660000|2022-03-31 01:54:20|7068.3|7062.3|7072.1|7066.1|7072.1|7066.1|7068.1|7062.1|1
1648691670000|2022-03-31 01:54:30|7071.6|7065.6|7071.6|7065.6|7071.6|7065.6|7071.6|7065.6|0
1648691700000|2022-03-31 01:55:00|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.6|7065.6|0
1648691710000|2022-03-31 01:55:10|7071.6|7065.6|7071.6|7065.6|7072.4|7066.4|7071.6|7065.6|0
1648691720000|2022-03-31 01:55:20|7071.9|7065.9|7071.6|7065.6|7071.9|7065.9|7071.6|7065.6|0
1648691730000|2022-03-31 01:55:30|7071.9|7065.9|7070.3|7064.3|7071.9|7065.9|7070.3|7064.3|0
1648691740000|2022-03-31 01:55:40|7070.6|7064.6|7071.3|7065.3|7071.3|7065.3|7070.3|7064.3|0
1648691750000|2022-03-31 01:55:50|7071.1|7065.1|7071.9|7065.9|7071.9|7065.9|7070.3|7064.3|0
1648691760000|2022-03-31 01:56:00|7071.6|7065.6|7070.1|7064.1|7071.6|7065.6|7070.1|7064.1|0
1648691770000|2022-03-31 01:56:10|7069.4|7063.4|7070.9|7064.9|7070.9|7064.9|7069.4|7063.4|0
1648691780000|2022-03-31 01:56:20|7071.6|7065.6|7070.9|7064.9|7071.6|7065.6|7070.1|7064.1|0
1648691790000|2022-03-31 01:56:30|7071.1|7065.1|7071.6|7065.6|7071.6|7065.6|7070.6|7064.6|0
1648691800000|2022-03-31 01:56:40|7071.4|7065.4|7071.6|7065.6|7071.6|7065.6|7070.1|7064.1|0
1648691820000|2022-03-31 01:57:00|7071.3|7065.3|7069.4|7063.4|7071.6|7065.6|7069.1|7063.1|1
1648691830000|2022-03-31 01:57:10|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|7069.1|7063.1|0
1648691840000|2022-03-31 01:57:20|7070.4|7064.4|7070.9|7064.9|7070.9|7064.9|7070.4|7064.4|0
1648691870000|2022-03-31 01:57:50|7071.6|7065.6|7072.4|7066.4|7072.4|7066.4|7071.6|7065.6|0
1648691880000|2022-03-31 01:58:00|7072.9|7066.9|7073.1|7067.1|7073.6|7067.6|7072.9|7066.9|1
1648691890000|2022-03-31 01:58:10|7073.3|7067.3|7075.4|7069.4|7075.4|7069.4|7073.3|7067.3|2
1648691900000|2022-03-31 01:58:20|7074.9|7068.9|7075.2|7069.2|7075.4|7069.4|7074.8|7068.8|0
1648691910000|2022-03-31 01:58:30|7074.6|7068.6|7075.4|7069.4|7075.4|7069.4|7074.6|7068.6|0
1648691920000|2022-03-31 01:58:40|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|0
1648691930000|2022-03-31 01:58:50|7075.8|7069.8|7079.6|7073.6|7079.6|7073.6|7075.8|7069.8|1
1648691940000|2022-03-31 01:59:00|7079.8|7073.8|7079.3|7073.3|7080.9|7074.9|7079.3|7073.3|0
1648692000000|2022-03-31 02:00:00|7077.5|7071.5|7072.9|7066.9|7077.5|7071.5|7071.3|7065.3|2
1648692010000|2022-03-31 02:00:10|7075.4|7065.4|7075.1|7069.1|7075.4|7069.1|7074.8|7065.4|0
1648692020000|2022-03-31 02:00:20|7074.8|7068.8|7074.6|7068.6|7074.8|7068.8|7073.3|7067.3|0
1648692030000|2022-03-31 02:00:30|7074.8|7068.8|7073.5|7067.5|7074.8|7068.8|7073.3|7067.3|0
1648692040000|2022-03-31 02:00:40|7073.8|7067.8|7074.3|7068.3|7074.3|7068.3|7073.8|7067.8|0
1648692050000|2022-03-31 02:00:50|7074.8|7068.8|7074.8|7068.8|7074.8|7068.8|7074.8|7068.8|0
1648692060000|2022-03-31 02:01:00|7075.1|7069.1|7077.2|7071.2|7077.2|7071.2|7075.1|7069.1|1
1648692070000|2022-03-31 02:01:10|7077.8|7071.8|7076.8|7070.8|7077.8|7071.8|7076.8|7070.8|0
1648692090000|2022-03-31 02:01:30|7076.1|7070.1|7075.3|7069.3|7076.1|7070.1|7075.1|7069.1|0
1648692100000|2022-03-31 02:01:40|7075.6|7069.6|7075.9|7069.9|7076.1|7070.1|7075.3|7069.3|0
1648692110000|2022-03-31 02:01:50|7076.1|7070.1|7075.9|7069.9|7076.1|7070.1|7075.9|7069.9|1
1648692140000|2022-03-31 02:02:20|7075.4|7069.4|7074.8|7068.8|7075.4|7069.4|7072.8|7066.8|0
1648692150000|2022-03-31 02:02:30|7075.4|7069.4|7075.3|7069.3|7075.4|7069.4|7073|7067|1
1648692160000|2022-03-31 02:02:40|7076.1|7070.1|7075.5|7069.5|7076.1|7070.1|7075.3|7069.3|0
1648692170000|2022-03-31 02:02:50|7075.8|7069.8|7076.6|7070.6|7076.6|7070.6|7075.3|7069.3|0
1648692180000|2022-03-31 02:03:00|7076|7070|7075.9|7069.9|7076.1|7070.1|7073.8|7067.8|1
1648692190000|2022-03-31 02:03:10|7074.6|7068.6|7074.6|7068.6|7074.9|7068.9|7074.4|7068.4|0
1648692200000|2022-03-31 02:03:20|7074.8|7068.8|7077.4|7071.4|7077.6|7071.6|7074.8|7068.8|1
1648692210000|2022-03-31 02:03:30|7076.9|7070.9|7077.1|7071.1|7077.4|7071.4|7076.3|7070.3|2
1648692220000|2022-03-31 02:03:40|7076.5|7070.5|7077.4|7071.4|7077.4|7071.4|7074.8|7068.8|3
1648692230000|2022-03-31 02:03:50|7077.1|7071.1|7077.4|7071.4|7077.4|7071.4|7077.1|7071.1|0
1648692240000|2022-03-31 02:04:00|7076.3|7070.3|7078.7|7072.7|7078.7|7072.7|7076.3|7070.3|10
1648692250000|2022-03-31 02:04:10|7078.9|7072.9|7080.1|7074.1|7081.1|7075.1|7078.9|7072.9|1
1648692260000|2022-03-31 02:04:20|7080.3|7074.3|7080.1|7074.1|7080.8|7074.8|7080.1|7074.1|0
1648692270000|2022-03-31 02:04:30|7080.3|7074.3|7080.1|7074.1|7080.3|7074.3|7080.1|7074.1|0
1648692280000|2022-03-31 02:04:40|7080.3|7074.3|7080.5|7074.5|7080.5|7074.5|7080.3|7074.3|0
1648692290000|2022-03-31 02:04:50|7080.7|7074.7|7081.3|7075.3|7081.3|7075.3|7080.5|7074.5|0
1648692300000|2022-03-31 02:05:00|7080.8|7074.8|7078.6|7072.6|7080.8|7074.8|7077.4|7071.4|9
1648692310000|2022-03-31 02:05:10|7078.8|7072.8|7078.2|7072.2|7079.7|7073.7|7077.4|7071.4|0
1648692320000|2022-03-31 02:05:20|7078|7072|7077.6|7071.6|7078|7072|7077.1|7071.1|0
1648692330000|2022-03-31 02:05:30|7077.4|7071.4|7077.2|7071.2|7077.4|7071.4|7075.4|7069.4|0
1648692340000|2022-03-31 02:05:40|7077|7071|7076.6|7070.6|7077.2|7071.2|7075.4|7069.4|0
1648692360000|2022-03-31 02:06:00|7076.3|7070.3|7071|7065|7076.3|7070.3|7071|7065|2
1648692370000|2022-03-31 02:06:10|7070.2|7064.2|7070.5|7064.5|7070.5|7064.5|7070.2|7064.2|0
1648692380000|2022-03-31 02:06:20|7070.2|7064.2|7070.5|7064.5|7070.8|7064.8|7070.2|7064.2|0
1648692390000|2022-03-31 02:06:30|7070.2|7064.2|7070.8|7064.8|7070.8|7064.8|7070.2|7064.2|0
1648692400000|2022-03-31 02:06:40|7070.5|7064.5|7068.9|7062.9|7070.8|7064.8|7068.9|7062.9|5
1648692410000|2022-03-31 02:06:50|7069.4|7063.4|7068.4|7062.4|7069.4|7063.4|7066.6|7060.6|1
1648692420000|2022-03-31 02:07:00|7067.7|7061.7|7066.6|7060.6|7067.7|7061.7|7066.6|7060.6|0
1648692430000|2022-03-31 02:07:10|7066.3|7060.3|7066.8|7060.8|7066.8|7060.8|7065|7059|0
1648692440000|2022-03-31 02:07:20|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|0
1648692450000|2022-03-31 02:07:30|7065.7|7059.7|7066.2|7060.2|7066.2|7060.2|7065.7|7059.7|0
1648692480000|2022-03-31 02:08:00|7066.5|7060.5|7065.5|7059.5|7066.5|7060.5|7065.5|7059.5|0
1648692500000|2022-03-31 02:08:20|7065|7059|7064.8|7058.8|7065|7059|7064.8|7058.8|0
1648692510000|2022-03-31 02:08:30|7064.3|7058.3|7063.9|7057.9|7064.3|7058.3|7063.9|7057.9|1
1648692520000|2022-03-31 02:08:40|7063.3|7057.3|7062.1|7056.1|7063.3|7057.3|7060.7|7054.7|1
1648692530000|2022-03-31 02:08:50|7061.7|7055.7|7062.6|7056.6|7062.6|7056.6|7061.7|7055.7|0
1648692540000|2022-03-31 02:09:00|7063.7|7057.7|7069.5|7063.5|7069.5|7063.5|7063.4|7057.4|2
1648692550000|2022-03-31 02:09:10|7070|7064|7069.5|7059.5|7070|7064|7067.7|7059.5|0
1648692600000|2022-03-31 02:10:00|7071.6|7056.6|7071.4|7056.4|7071.6|7056.6|7071.4|7056.4|0
1648692610000|2022-03-31 02:10:10|7071.6|7056.6|7071.4|7056.4|7071.6|7056.6|7071.4|7056.4|0
1648692620000|2022-03-31 02:10:20|7071.6|7056.6|7071.4|7056.4|7071.6|7056.6|7071.4|7056.4|0
1648692630000|2022-03-31 02:10:30|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1648692640000|2022-03-31 02:10:40|7071.9|7056.9|7069.6|7059.6|7071.9|7059.9|7069.6|7056.9|0
1648692660000|2022-03-31 02:11:00|7069.3|7059.3|7069.3|7059.3|7071.6|7059.3|7069.3|7056.6|0
1648692670000|2022-03-31 02:11:10|7071.6|7056.6|7069.3|7059.3|7071.6|7059.3|7069.3|7056.6|0
1648692690000|2022-03-31 02:11:30|7069.6|7059.6|7069.9|7059.9|7069.9|7059.9|7069.1|7059.1|0
1648692700000|2022-03-31 02:11:40|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|0
1648692720000|2022-03-31 02:12:00|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|0
1648692740000|2022-03-31 02:12:20|7066.4|7060.4|7066.1|7060.1|7066.4|7060.4|7066.1|7060.1|0
1648692770000|2022-03-31 02:12:50|7065.6|7059.6|7065.6|7059.6|7065.6|7059.6|7065.6|7059.6|0
1648692800000|2022-03-31 02:13:20|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|0
1648692820000|2022-03-31 02:13:40|7064.6|7058.6|7064.6|7058.6|7064.6|7058.6|7064.6|7058.6|0
1648692850000|2022-03-31 02:14:10|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|0
1648692860000|2022-03-31 02:14:20|7064.1|7058.1|7063.1|7057.1|7064.1|7058.1|7062|7056|3
1648692870000|2022-03-31 02:14:30|7063.9|7057.9|7063.1|7057.1|7064.2|7058.2|7063.1|7057.1|0
1648692880000|2022-03-31 02:14:40|7062.5|7056.5|7063.1|7057.1|7063.7|7057.7|7062.5|7056.5|0
1648692890000|2022-03-31 02:14:50|7061.7|7055.7|7064.9|7058.9|7064.9|7058.9|7061.7|7055.7|2
1648692900000|2022-03-31 02:15:00|7064.7|7058.7|7063.5|7057.5|7064.7|7058.7|7063.5|7057.5|0
1648692950000|2022-03-31 02:15:50|7063.2|7057.2|7062.5|7056.5|7063.2|7057.2|7062|7056|0
1648692970000|2022-03-31 02:16:10|7062.2|7056.2|7061.7|7055.7|7062.2|7056.2|7061.7|7055.7|0
1648692990000|2022-03-31 02:16:30|7061.9|7055.9|7062.2|7056.2|7062.2|7056.2|7061.9|7055.9|0
1648693080000|2022-03-31 02:18:00|7058.4|7052.4|7058.3|7052.3|7060.9|7053.4|7058.3|7050.9|1
1648693090000|2022-03-31 02:18:10|7058.6|7052.6|7062.7|7056.7|7062.9|7056.9|7058.6|7052.6|2
1648693120000|2022-03-31 02:18:40|7062.5|7056.5|7062.5|7056.5|7062.5|7056.5|7062.5|7056.5|0
1648693180000|2022-03-31 02:19:40|7062|7056|7062|7056|7062|7056|7062|7056|0
1648693190000|2022-03-31 02:19:50|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|0
1648693200000|2022-03-31 02:20:00|7060.1|7054.1|7060.2|7054.2|7060.2|7054.2|7060.1|7054.1|1
1648693250000|2022-03-31 02:20:50|7059.9|7053.9|7060.2|7054.2|7060.2|7054.2|7059.9|7053.9|1
1648693260000|2022-03-31 02:21:00|7061.4|7055.4|7060.2|7054.2|7061.4|7055.4|7060.2|7054.2|1
1648693270000|2022-03-31 02:21:10|7058.5|7052.5|7059.8|7053.8|7059.8|7053.8|7058.5|7052.5|5
1648693280000|2022-03-31 02:21:20|7059.6|7053.6|7059.3|7053.3|7059.6|7053.6|7059.3|7053.3|0
1648693310000|2022-03-31 02:21:50|7059.1|7053.1|7058.8|7052.8|7059.1|7053.1|7058.8|7052.8|0
1648693330000|2022-03-31 02:22:10|7059.8|7053.8|7059.8|7053.8|7059.8|7053.8|7059.8|7053.8|4
1648693350000|2022-03-31 02:22:30|||||||||1
1648693360000|2022-03-31 02:22:40|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|0
1648693380000|2022-03-31 02:23:00|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|0
1648693470000|2022-03-31 02:24:30|7060.1|7054.1|7060.1|7054.1|7060.1|7054.1|7060.1|7054.1|0
1648693490000|2022-03-31 02:24:50|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|1
1648693500000|2022-03-31 02:25:00|7060.1|7054.1|7060.3|7054.3|7060.3|7054.3|7059.9|7053.9|0
1648693510000|2022-03-31 02:25:10|7060.1|7054.1|7060.1|7054.1|7060.1|7054.1|7060.1|7054.1|0
1648693520000|2022-03-31 02:25:20|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|0
1648693530000|2022-03-31 02:25:30|7060.6|7054.6|7060.4|7054.4|7060.6|7054.6|7060.4|7054.4|0
1648693550000|2022-03-31 02:25:50|7059.9|7053.9|7060.9|7054.9|7060.9|7054.9|7059.9|7053.9|1
1648693610000|2022-03-31 02:26:50|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|0
1648693620000|2022-03-31 02:27:00|7059.9|7053.9|7060.2|7054.2|7060.2|7054.2|7059.6|7053.6|1
1648693630000|2022-03-31 02:27:10|7061.1|7055.1|7061.1|7055.1|7061.1|7055.1|7061.1|7055.1|0
1648693650000|2022-03-31 02:27:30|7061.4|7055.4|7061.6|7055.6|7061.6|7055.6|7061.4|7055.4|0
1648693660000|2022-03-31 02:27:40|7061.4|7055.4|7061.1|7055.1|7061.4|7055.4|7061.1|7055.1|0
1648693670000|2022-03-31 02:27:50|7060.9|7054.9|7060.8|7054.8|7060.9|7054.9|7060.8|7054.8|0
1648693680000|2022-03-31 02:28:00|7061.1|7055.1|7060.6|7054.6|7061.1|7055.1|7060.6|7054.6|0
1648693690000|2022-03-31 02:28:10|7059.9|7053.9|7059.9|7053.9|7059.9|7053.9|7059.9|7053.9|1
1648693720000|2022-03-31 02:28:40|7059.6|7053.6|7058.8|7052.8|7059.6|7053.6|7058.8|7052.8|0
1648693750000|2022-03-31 02:29:10|7060.1|7054.1|7060.6|7054.6|7060.6|7054.6|7060.1|7054.1|3
1648693770000|2022-03-31 02:29:30|7060|7054|7060|7054|7060|7054|7060|7054|0
1648693800000|2022-03-31 02:30:00|7060.9|7054.9|7066.2|7060.2|7066.2|7060.2|7060.9|7054.9|1
1648693810000|2022-03-31 02:30:10|7066.6|7060.6|7068.6|7062.6|7068.6|7062.6|7065.8|7059.8|0
1648693820000|2022-03-31 02:30:20|7069|7063|7069.1|7063.1|7069.3|7063.3|7067|7061|0
1648693830000|2022-03-31 02:30:30|7068.3|7062.3|7069.3|7059.3|7070.3|7062.3|7068.3|7058.6|0
1648693840000|2022-03-31 02:30:40|7069.6|7059.6|7069.8|7059.8|7069.8|7059.8|7068.7|7058.7|0
1648693850000|2022-03-31 02:30:50|7069.6|7059.6|7068.7|7058.7|7069.8|7059.8|7068.7|7058.7|0
1648693860000|2022-03-31 02:31:00|7069.6|7059.6|7068.7|7058.7|7069.8|7059.8|7068.7|7058.7|0
1648693870000|2022-03-31 02:31:10|7069.6|7059.6|7064.3|7058.3|7069.6|7059.6|7064.3|7058.3|0
1648693880000|2022-03-31 02:31:20|7064.1|7058.1|7062.8|7056.8|7064.1|7058.1|7062.4|7056.4|0
1648693890000|2022-03-31 02:31:30|7063.3|7057.3|7068.3|7062.3|7070.1|7062.3|7063.1|7057.1|2
1648693900000|2022-03-31 02:31:40|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|0
1648693920000|2022-03-31 02:32:00|7068.3|7062.3|7069.2|7063.2|7069.2|7063.2|7068.3|7062.3|0
1648693930000|2022-03-31 02:32:10|7069|7063|7069|7063|7069|7063|7069|7063|0
1648693940000|2022-03-31 02:32:20|7069.2|7063.2|7069.3|7063.3|7070.1|7064.1|7068.2|7062.2|0
1648693950000|2022-03-31 02:32:30|7070.1|7064.1|7071.3|7065.3|7073.1|7065.6|7067.9|7061.9|0
1648693980000|2022-03-31 02:33:00|7071.6|7065.6|7071.3|7065.3|7071.6|7065.6|7071.3|7065.3|0
1648693990000|2022-03-31 02:33:10|7071.6|7065.6|7070|7064|7072.3|7065.6|7068.4|7060.9|0
1648694000000|2022-03-31 02:33:20|7070.3|7064.3|7070.6|7064.6|7070.6|7064.6|7068.6|7062.6|0
1648694010000|2022-03-31 02:33:30|7070.3|7064.3|7070.6|7064.6|7070.6|7064.6|7069.1|7063.1|0
1648694020000|2022-03-31 02:33:40|7070.3|7064.3|7068|7062|7070.3|7064.3|7068|7062|0
1648694030000|2022-03-31 02:33:50|7068.4|7062.4|7067.6|7061.6|7069.8|7063.8|7067.1|7061.1|2
1648694040000|2022-03-31 02:34:00|7068.2|7062.2|7069.2|7063.2|7069.2|7063.2|7068.2|7062.2|0
1648694050000|2022-03-31 02:34:10|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|0
1648694070000|2022-03-31 02:34:30|7068.2|7062.2|7068.1|7062.1|7068.9|7062.9|7067.7|7061.7|0
1648694080000|2022-03-31 02:34:40|7069.9|7059.9|7069.9|7059.9|7070.4|7062.4|7067.9|7059.9|0
1648694090000|2022-03-31 02:34:50|7070.1|7060.1|7069.9|7059.9|7070.6|7062.4|7068.1|7059.9|0
1648694120000|2022-03-31 02:35:20|7067.7|7061.7|7069.2|7059.2|7069.2|7061.7|7067.7|7059.2|0
1648694170000|2022-03-31 02:36:10|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|0
1648694180000|2022-03-31 02:36:20|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1648694200000|2022-03-31 02:36:40|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|0
1648694210000|2022-03-31 02:36:50|7066.3|7060.3|7065.9|7059.9|7066.3|7060.3|7065.9|7059.9|1
1648694220000|2022-03-31 02:37:00|7066.3|7060.3|7065.9|7059.9|7066.3|7060.3|7065.9|7059.9|0
1648694230000|2022-03-31 02:37:10|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|0
1648694240000|2022-03-31 02:37:20|7066.2|7060.2|7066.2|7060.2|7066.2|7060.2|7066.2|7060.2|0
1648694250000|2022-03-31 02:37:30|7066.4|7060.4|7066.6|7060.6|7066.6|7060.6|7066.4|7060.4|0
1648694270000|2022-03-31 02:37:50|7066.4|7060.4|7066.6|7060.6|7066.6|7060.6|7066.4|7060.4|0
1648694280000|2022-03-31 02:38:00|7066.3|7060.3|7065.9|7059.9|7066.6|7060.6|7065.9|7059.9|1
1648694290000|2022-03-31 02:38:10|7065.6|7059.6|7060.6|7054.6|7065.6|7059.6|7060.3|7054.3|1
1648694300000|2022-03-31 02:38:20|7060.4|7054.4|7059.5|7053.5|7060.6|7054.6|7057.7|7051.7|7
1648694310000|2022-03-31 02:38:30|7059.2|7053.2|7059.2|7053.2|7059.4|7053.4|7059.2|7053.2|0
1648694320000|2022-03-31 02:38:40|7058.9|7052.9|7060.4|7054.4|7060.4|7054.4|7058.9|7052.9|0
1648694330000|2022-03-31 02:38:50|7059.9|7053.9|7061|7055|7061|7055|7059.9|7053.9|0
1648694340000|2022-03-31 02:39:00|7060.4|7054.4|7059.9|7053.9|7060.4|7054.4|7058.9|7052.9|0
1648694350000|2022-03-31 02:39:10|7059.4|7053.4|7058.9|7052.9|7059.9|7053.9|7058.9|7052.9|0
1648694360000|2022-03-31 02:39:20|7058.7|7052.7|7057.9|7051.9|7058.7|7052.7|7057.4|7051.4|0
1648694370000|2022-03-31 02:39:30|7058.2|7052.2|7058.7|7052.7|7058.7|7052.7|7058.2|7052.2|0
1648694380000|2022-03-31 02:39:40|7058.1|7052.1|7057.4|7051.4|7058.1|7052.1|7057.4|7051.4|0
1648694390000|2022-03-31 02:39:50|7061.6|7051.6|7059.9|7053.9|7061.6|7053.9|7059.1|7051.6|1
1648694400000|2022-03-31 02:40:00|7059|7053|7058.6|7052.6|7059|7053|7058.6|7052.6|0
1648694410000|2022-03-31 02:40:10|7058.8|7052.8|7058.6|7052.6|7058.8|7052.8|7058.6|7052.6|0
1648694420000|2022-03-31 02:40:20|7059.3|7053.3|7059.3|7053.3|7060.4|7054.4|7059.3|7053.3|0
1648694430000|2022-03-31 02:40:30|7059.6|7053.6|7059.3|7053.3|7060.4|7054.4|7059.3|7053.3|0
1648694440000|2022-03-31 02:40:40|7059.7|7053.7|7060.2|7054.2|7060.2|7054.2|7059.3|7053.3|0
1648694450000|2022-03-31 02:40:50|7060|7054|7060|7054|7060|7054|7060|7054|0
1648694460000|2022-03-31 02:41:00|7059.1|7053.1|7059.6|7053.6|7059.9|7053.9|7059.1|7053.1|0
1648694470000|2022-03-31 02:41:10|7059.4|7053.4|7061.3|7055.3|7061.3|7055.3|7058.6|7052.6|0
1648694480000|2022-03-31 02:41:20|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|0
1648694490000|2022-03-31 02:41:30|7060.4|7054.4|7061.7|7055.7|7061.7|7055.7|7060.4|7054.4|0
1648694500000|2022-03-31 02:41:40|7061.1|7055.1|7061.7|7055.7|7061.7|7055.7|7060.8|7054.8|0
1648694510000|2022-03-31 02:41:50|7061.3|7055.3|7059.8|7053.8|7061.7|7055.7|7059.8|7053.8|0
1648694520000|2022-03-31 02:42:00|7060.4|7054.4|7060.6|7054.6|7060.8|7054.8|7060.1|7054.1|0
1648694530000|2022-03-31 02:42:10|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|0
1648694540000|2022-03-31 02:42:20|7060.5|7054.5|7060.5|7054.5|7060.5|7054.5|7060.3|7054.3|0
1648694550000|2022-03-31 02:42:30|7060.3|7054.3|7060.3|7054.3|7061.4|7055.4|7060.3|7054.3|0
1648694560000|2022-03-31 02:42:40|7060.5|7054.5|7060.6|7054.6|7060.6|7054.6|7060.3|7054.3|0
1648694570000|2022-03-31 02:42:50|7060.3|7054.3|7060.9|7054.9|7060.9|7054.9|7059.8|7053.8|0
1648694580000|2022-03-31 02:43:00|7060.4|7054.4|7059.3|7053.3|7060.7|7054.7|7059.3|7053.3|0
1648694590000|2022-03-31 02:43:10|7058.8|7052.8|7057.4|7051.4|7058.8|7052.8|7057.4|7051.4|0
1648694600000|2022-03-31 02:43:20|7057.6|7051.6|7057.9|7051.9|7057.9|7051.9|7057.6|7051.6|0
1648694620000|2022-03-31 02:43:40|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|0
1648694640000|2022-03-31 02:44:00|7056.8|7050.8|7056|7050|7056.8|7050.8|7056|7050|3
1648694650000|2022-03-31 02:44:10|7054.8|7048.8|7055.5|7049.5|7055.5|7049.5|7054.8|7048.8|1
1648694660000|2022-03-31 02:44:20|7055.8|7049.8|7056|7050|7056|7050|7055.8|7049.8|0
1648694670000|2022-03-31 02:44:30|7056.6|7050.6|7056.8|7050.8|7057.8|7051.8|7056.6|7050.6|1
1648694680000|2022-03-31 02:44:40|7057.3|7051.3|7057.5|7051.5|7057.5|7051.5|7056.8|7050.8|0
1648694690000|2022-03-31 02:44:50|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|7056.8|7050.8|0
1648694700000|2022-03-31 02:45:00|7056.8|7050.8|7055.8|7049.8|7056.8|7050.8|7055.8|7049.8|0
1648694710000|2022-03-31 02:45:10|7055.5|7049.5|7055.3|7049.3|7055.5|7049.5|7055.3|7049.3|0
1648694740000|2022-03-31 02:45:40|7055.8|7049.8|7054.5|7048.5|7055.8|7049.8|7053.3|7047.3|4
1648694750000|2022-03-31 02:45:50|7054.3|7048.3|7054.5|7048.5|7054.5|7048.5|7054.3|7048.3|0
1648694780000|2022-03-31 02:46:20|7054|7048|7054.5|7048.5|7054.5|7048.5|7054|7048|0
1648694790000|2022-03-31 02:46:30|7054|7048|7053.5|7047.5|7054|7048|7053.5|7047.5|2
1648694800000|2022-03-31 02:46:40|7053.7|7047.7|7054|7048|7054.3|7048.3|7053.7|7047.7|2
1648694820000|2022-03-31 02:47:00|7053.8|7047.8|7050.4|7044.4|7054|7048|7049.6|7043.6|7
1648694830000|2022-03-31 02:47:10|7050.9|7044.9|7050.9|7044.9|7051.1|7045.1|7048.9|7042.9|4
1648694840000|2022-03-31 02:47:20|7050|7044|7049|7043|7050|7044|7049|7043|0
1648694860000|2022-03-31 02:47:40|7048.7|7042.7|7049.7|7043.7|7049.7|7043.7|7048.7|7042.7|0
1648694870000|2022-03-31 02:47:50|7049.2|7043.2|7049.9|7043.9|7049.9|7043.9|7049.2|7043.2|0
1648694880000|2022-03-31 02:48:00|7049.7|7043.7|7049.7|7043.7|7049.9|7043.9|7049.7|7043.7|0
1648694900000|2022-03-31 02:48:20|7049.5|7043.5|7049.2|7043.2|7049.5|7043.5|7049.2|7043.2|0
1648694910000|2022-03-31 02:48:30|7048.7|7042.7|7049.2|7043.2|7049.2|7043.2|7048.5|7042.5|1
1648694920000|2022-03-31 02:48:40|7049|7043|7049|7043|7049|7043|7049|7043|0
1648694930000|2022-03-31 02:48:50|7048.7|7042.7|7048.2|7042.2|7048.7|7042.7|7048.2|7042.2|0
1648694940000|2022-03-31 02:49:00|7048.5|7042.5|7048.5|7042.5|7048.5|7042.5|7048.5|7042.5|0
1648694950000|2022-03-31 02:49:10|7050.4|7044.4|7051.4|7045.4|7051.4|7045.4|7050.4|7044.4|2
1648694960000|2022-03-31 02:49:20|7051.6|7045.6|7051.4|7045.4|7051.6|7045.6|7051.4|7045.4|0
1648694970000|2022-03-31 02:49:30|7051.6|7045.6|7051.8|7045.8|7051.8|7045.8|7051.4|7045.4|0
1648694980000|2022-03-31 02:49:40|7052.8|7046.8|7054|7048|7054.5|7048.5|7052.8|7046.8|1
1648694990000|2022-03-31 02:49:50|7053.7|7047.7|7054.5|7048.5|7054.5|7048.5|7053.7|7047.7|0
1648695000000|2022-03-31 02:50:00|7055.5|7049.5|7055.5|7049.5|7055.5|7049.5|7055.5|7049.5|0
1648695010000|2022-03-31 02:50:10|7056.2|7050.2|7055.2|7049.2|7056.5|7050.5|7055|7049|0
1648695030000|2022-03-31 02:50:30|7055.5|7049.5|7055.5|7049.5|7055.5|7049.5|7055.5|7049.5|0
1648695050000|2022-03-31 02:50:50|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|0
1648695090000|2022-03-31 02:51:30|7058.3|7048.3|7057.1|7051.1|7058.3|7051.1|7056.2|7048|0
1648695100000|2022-03-31 02:51:40|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|0
1648695120000|2022-03-31 02:52:00|7057.9|7051.9|7062|7056|7063.1|7056.3|7057.9|7051.9|2
1648695130000|2022-03-31 02:52:10|7062.5|7056.5|7062.5|7056.5|7062.5|7056.5|7062|7056|0
1648695140000|2022-03-31 02:52:20|7062.7|7056.7|7063|7057|7063|7057|7062.7|7056.7|0
1648695150000|2022-03-31 02:52:30|7064.5|7058.5|7065|7059|7065|7059|7064.5|7058.5|0
1648695160000|2022-03-31 02:52:40|7065.2|7059.2|7065|7059|7065.2|7059.2|7065|7059|0
1648695170000|2022-03-31 02:52:50|7065.8|7059.8|7066|7060|7066|7060|7065.8|7059.8|0
1648695190000|2022-03-31 02:53:10|||||||||2
1648695200000|2022-03-31 02:53:20|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1648695210000|2022-03-31 02:53:30|7066|7060|7066.5|7060.5|7066.5|7060.5|7066|7060|0
1648695220000|2022-03-31 02:53:40|7067|7061|7067.5|7061.5|7067.5|7061.5|7067|7061|0
1648695230000|2022-03-31 02:53:50|7066.5|7060.5|7067|7061|7067|7061|7066.5|7060.5|0
1648695260000|2022-03-31 02:54:20|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|0
1648695270000|2022-03-31 02:54:30|7066.7|7060.7|7067.5|7061.5|7067.5|7061.5|7066.7|7060.7|0
1648695280000|2022-03-31 02:54:40|7067.7|7061.7|7066.2|7060.2|7068|7062|7066.2|7060.2|1
1648695290000|2022-03-31 02:54:50|7066|7060|7065.7|7059.7|7066.2|7060.2|7065.7|7059.7|0
1648695300000|2022-03-31 02:55:00|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|0
1648695310000|2022-03-31 02:55:10|7064.7|7058.7|7062.9|7056.9|7066.1|7058.7|7062.9|7055.5|2
1648695320000|2022-03-31 02:55:20|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|0
1648695330000|2022-03-31 02:55:30|7062.3|7056.3|7062.3|7056.3|7062.3|7056.3|7062.3|7056.3|0
1648695340000|2022-03-31 02:55:40|7062.9|7056.9|7061.2|7055.2|7062.9|7056.9|7061.2|7055.2|0
1648695350000|2022-03-31 02:55:50|7060.7|7054.7|7060.5|7054.5|7060.7|7054.7|7060.3|7054.3|0
1648695360000|2022-03-31 02:56:00|7059.9|7053.9|7060.7|7054.7|7060.7|7054.7|7059.9|7053.9|1
1648695370000|2022-03-31 02:56:10|7060.4|7054.4|7058.8|7052.8|7060.4|7054.4|7058.8|7052.8|1
1648695390000|2022-03-31 02:56:30|7058.5|7052.5|7058.5|7052.5|7058.5|7052.5|7058.5|7052.5|0
1648695400000|2022-03-31 02:56:40|7058.7|7052.7|7058.9|7052.9|7058.9|7052.9|7058.7|7052.7|1
1648695420000|2022-03-31 02:57:00|7058.7|7052.7|7056.1|7050.1|7058.7|7052.7|7056.1|7050.1|0
1648695470000|2022-03-31 02:57:50|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|0
1648695490000|2022-03-31 02:58:10|7052.4|7046.4|7052.7|7046.7|7052.7|7046.7|7051.9|7045.9|26
1648695500000|2022-03-31 02:58:20|7052.4|7046.4|7053.6|7047.6|7053.6|7047.6|7052.4|7046.4|2
1648695510000|2022-03-31 02:58:30|7052.7|7046.7|7053.4|7047.4|7053.4|7047.4|7052.7|7046.7|1
1648695530000|2022-03-31 02:58:50|7054.3|7048.3|7053.9|7047.9|7054.3|7048.3|7053.9|7047.9|0
1648695540000|2022-03-31 02:59:00|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|0
1648695550000|2022-03-31 02:59:10|7053.4|7047.4|7053.4|7047.4|7053.7|7047.7|7053.4|7047.4|0
1648695560000|2022-03-31 02:59:20|7053.2|7047.2|7052.9|7046.9|7053.2|7047.2|7052.9|7046.9|0
1648695570000|2022-03-31 02:59:30|7053.4|7047.4|7054.2|7048.2|7054.4|7048.4|7053.4|7047.4|0
1648695580000|2022-03-31 02:59:40|7053.4|7047.4|7053.9|7047.9|7053.9|7047.9|7052.4|7046.4|11
1648695590000|2022-03-31 02:59:50|7053.7|7047.7|7052.4|7046.4|7053.7|7047.7|7052.4|7046.4|7
1648695600000|2022-03-31 03:00:00|7053.2|7047.2|7050.6|7044.6|7053.2|7047.2|7049.3|7043.3|9
1648695610000|2022-03-31 03:00:10|7050.8|7044.8|7051|7045|7051.5|7045.5|7050.8|7044.8|0
1648695620000|2022-03-31 03:00:20|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|0
1648695630000|2022-03-31 03:00:30|7050.3|7044.3|7051.7|7045.7|7051.9|7045.9|7050.3|7044.3|3
1648695640000|2022-03-31 03:00:40|7051.9|7045.9|7052.2|7046.2|7052.2|7046.2|7051.9|7045.9|0
1648695650000|2022-03-31 03:00:50|7052|7046|7051.3|7045.3|7052.2|7046.2|7051.3|7045.3|0
1648695660000|2022-03-31 03:01:00|7051.8|7045.8|7051.6|7045.6|7052.2|7046.2|7051.1|7045.1|1
1648695670000|2022-03-31 03:01:10|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|0
1648695680000|2022-03-31 03:01:20|7052|7046|7052|7046|7052|7046|7052|7046|0
1648695690000|2022-03-31 03:01:30|7051.8|7045.8|7051.1|7045.1|7051.8|7045.8|7051.1|7045.1|0
1648695700000|2022-03-31 03:01:40|7051.3|7045.3|7051.6|7045.6|7052.2|7046.2|7051.3|7045.3|0
1648695720000|2022-03-31 03:02:00|7051.8|7045.8|7052|7046|7052.4|7046.4|7051.8|7045.8|0
1648695730000|2022-03-31 03:02:10|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|0
1648695740000|2022-03-31 03:02:20|7052|7046|7052|7046|7052.2|7046.2|7052|7046|0
1648695750000|2022-03-31 03:02:30|7051.8|7045.8|7051.5|7045.5|7051.8|7045.8|7051.3|7045.3|0
1648695760000|2022-03-31 03:02:40|7051.8|7045.8|7052.4|7046.4|7052.4|7046.4|7051.8|7045.8|0
1648695780000|2022-03-31 03:03:00|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|0
1648695790000|2022-03-31 03:03:10|7052.4|7046.4|7053.2|7047.2|7053.2|7047.2|7052.4|7046.4|1
1648695800000|2022-03-31 03:03:20|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|0
1648695830000|2022-03-31 03:03:50|7051.6|7045.6|7051.1|7045.1|7051.6|7045.6|7051.1|7045.1|1
1648695840000|2022-03-31 03:04:00|7051.6|7045.6|7051.6|7045.6|7051.8|7045.8|7051.6|7045.6|0
1648695850000|2022-03-31 03:04:10|7051.8|7045.8|7051.6|7045.6|7052.2|7046.2|7051.6|7045.6|0
1648695860000|2022-03-31 03:04:20|7052|7046|7052|7046|7052|7046|7052|7046|0
1648695880000|2022-03-31 03:04:40|7051.8|7045.8|7052.7|7046.7|7052.7|7046.7|7051.5|7045.5|0
1648695890000|2022-03-31 03:04:50|7052.2|7046.2|7053.7|7047.7|7053.7|7047.7|7052.2|7046.2|0
1648695900000|2022-03-31 03:05:00|7053.4|7047.4|7057.4|7051.4|7057.4|7051.4|7053.4|7047.4|3
1648695910000|2022-03-31 03:05:10|7056.9|7050.9|7057.6|7051.6|7057.6|7051.6|7056.9|7050.9|0
1648695920000|2022-03-31 03:05:20|7058.1|7052.1|7058.1|7052.1|7058.4|7052.4|7058.1|7052.1|0
1648695930000|2022-03-31 03:05:30|7058.4|7052.4|7057.9|7051.9|7058.4|7052.4|7057.9|7051.9|0
1648695950000|2022-03-31 03:05:50|7057.4|7051.4|7058.1|7052.1|7058.1|7052.1|7057.4|7051.4|0
1648695960000|2022-03-31 03:06:00|7057.9|7051.9|7057.4|7051.4|7057.9|7051.9|7057.4|7051.4|0
1648695970000|2022-03-31 03:06:10|7057.2|7051.2|7057.4|7051.4|7057.4|7051.4|7056.7|7050.7|0
1648695980000|2022-03-31 03:06:20|7057.2|7051.2|7057.2|7051.2|7057.2|7051.2|7057.2|7051.2|0
1648696000000|2022-03-31 03:06:40|7057.7|7051.7|7058.1|7052.1|7058.1|7052.1|7057.7|7051.7|0
1648696020000|2022-03-31 03:07:00|7058.4|7052.4|7060.4|7054.4|7060.4|7054.4|7058.4|7052.4|0
1648696030000|2022-03-31 03:07:10|7061.1|7055.1|7061.9|7055.9|7061.9|7055.9|7061.1|7055.1|2
1648696040000|2022-03-31 03:07:20|7062.1|7056.1|7063.9|7057.9|7063.9|7057.9|7062.1|7056.1|0
1648696050000|2022-03-31 03:07:30|7064.4|7058.4|7065.9|7059.9|7065.9|7059.9|7064.4|7058.4|0
1648696060000|2022-03-31 03:07:40|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|1
1648696080000|2022-03-31 03:08:00|7067.4|7061.4|7067.4|7061.4|7069.1|7063.1|7067.4|7061.4|2
1648696090000|2022-03-31 03:08:10|7067.6|7061.6|7067.9|7061.9|7067.9|7061.9|7067.6|7061.6|0
1648696100000|2022-03-31 03:08:20|7068.4|7062.4|7067.4|7061.4|7069.4|7063.4|7067.4|7061.4|1
1648696110000|2022-03-31 03:08:30|7067.6|7061.6|7066.2|7060.2|7067.9|7061.9|7066.2|7060.2|2
1648696120000|2022-03-31 03:08:40|7066.5|7060.5|7066.9|7060.9|7066.9|7060.9|7066.2|7060.2|0
1648696130000|2022-03-31 03:08:50|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|0
1648696140000|2022-03-31 03:09:00|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1648696180000|2022-03-31 03:09:40|7066.7|7060.7|7066.9|7060.9|7066.9|7060.9|7066.7|7060.7|0
1648696190000|2022-03-31 03:09:50|7066.7|7060.7|7066.4|7060.4|7066.7|7060.7|7066.4|7060.4|0
1648696210000|2022-03-31 03:10:10|7067.6|7061.6|7067.6|7061.6|7067.6|7061.6|7067.4|7061.4|1
1648696240000|2022-03-31 03:10:40|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1648696270000|2022-03-31 03:11:10|7067.6|7061.6|7067.6|7061.6|7067.6|7061.6|7067.6|7061.6|0
1648696290000|2022-03-31 03:11:30|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1648696320000|2022-03-31 03:12:00|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|0
1648696330000|2022-03-31 03:12:10|7066.9|7060.9|7066.9|7060.9|7067.2|7061.2|7066.9|7060.9|0
1648696340000|2022-03-31 03:12:20|7067.5|7061.5|7068.2|7062.2|7068.2|7062.2|7067.5|7061.5|2
1648696410000|2022-03-31 03:13:30|7067.9|7061.9|7068.2|7062.2|7068.2|7062.2|7067.9|7061.9|1
1648696420000|2022-03-31 03:13:40|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|0
1648696440000|2022-03-31 03:14:00|7067.2|7061.2|7066.7|7060.7|7067.2|7061.2|7066.7|7060.7|0
1648696550000|2022-03-31 03:15:50|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|0
1648696560000|2022-03-31 03:16:00|7066.3|7060.3|7064.8|7058.8|7066.3|7060.3|7064.8|7058.8|0
1648696570000|2022-03-31 03:16:10|7064.3|7058.3|7065.2|7059.2|7065.2|7059.2|7062.9|7056.9|1
1648696590000|2022-03-31 03:16:30|7065|7059|7065|7059|7065|7059|7065|7059|0
1648696600000|2022-03-31 03:16:40|7065.2|7059.2|7067.3|7061.3|7067.3|7061.3|7065.2|7059.2|2
1648696620000|2022-03-31 03:17:00|7069|7063|7069|7063|7069|7063|7069|7063|0
1648696650000|2022-03-31 03:17:30|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|0
1648696660000|2022-03-31 03:17:40|7069|7063|7068.5|7062.5|7069|7063|7068.5|7062.5|0
1648696700000|2022-03-31 03:18:20|7068.8|7062.8|7069.5|7063.5|7069.5|7063.5|7068.8|7062.8|5
1648696710000|2022-03-31 03:18:30|7068.8|7062.8|7069.3|7063.3|7069.3|7063.3|7068.8|7062.8|1
1648696720000|2022-03-31 03:18:40|7069|7063|7068.5|7062.5|7069|7063|7068.5|7062.5|0
1648696730000|2022-03-31 03:18:50|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1648696750000|2022-03-31 03:19:10|7067.3|7061.3|7068|7062|7068|7062|7066.8|7060.8|1
1648696760000|2022-03-31 03:19:20|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|0
1648696790000|2022-03-31 03:19:50|7067.5|7061.5|7067.5|7061.5|7068.3|7062.3|7067.5|7061.5|0
1648696800000|2022-03-31 03:20:00|7067|7061|7067|7061|7067|7061|7067|7061|0
1648696810000|2022-03-31 03:20:10|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|0
1648696820000|2022-03-31 03:20:20|7065.5|7059.5|7065.6|7059.6|7065.6|7059.6|7065.3|7059.3|0
1648696830000|2022-03-31 03:20:30|7065.3|7059.3|7066.1|7060.1|7066.1|7060.1|7065.1|7059.1|1
1648696840000|2022-03-31 03:20:40|7065.8|7059.8|7067.3|7061.3|7067.3|7061.3|7065.8|7059.8|1
1648696860000|2022-03-31 03:21:00|7066.4|7060.4|7064.1|7058.1|7066.4|7060.4|7064.1|7058.1|0
1648696870000|2022-03-31 03:21:10|7063.8|7057.8|7063.8|7057.8|7063.8|7057.8|7063.8|7057.8|0
1648696880000|2022-03-31 03:21:20|7064.1|7058.1|7066.3|7060.3|7066.3|7060.3|7064.1|7058.1|1
1648696890000|2022-03-31 03:21:30|7066|7060|7066|7060|7066|7060|7066|7060|0
1648696900000|2022-03-31 03:21:40|7066.3|7060.3|7066|7060|7066.3|7060.3|7066|7060|0
1648696920000|2022-03-31 03:22:00|7066.3|7060.3|7067.7|7061.7|7067.7|7061.7|7066.3|7060.3|0
1648696930000|2022-03-31 03:22:10|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|0
1648697010000|2022-03-31 03:23:30|7068|7062|7063.5|7057.5|7068|7062|7063.5|7057.5|3
1648697020000|2022-03-31 03:23:40|7063.2|7057.2|7062.5|7056.5|7063.2|7057.2|7062.5|7056.5|0
1648697040000|2022-03-31 03:24:00|7062.2|7056.2|7062.7|7056.7|7062.7|7056.7|7062.2|7056.2|0
1648697050000|2022-03-31 03:24:10|7062.2|7056.2|7062.7|7056.7|7062.7|7056.7|7062.2|7056.2|0
1648697080000|2022-03-31 03:24:40|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|0
1648697090000|2022-03-31 03:24:50|7062|7056|7061.7|7055.7|7062|7056|7061.7|7055.7|0
1648697100000|2022-03-31 03:25:00|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|1
1648697120000|2022-03-31 03:25:20|7063|7057|7064.2|7058.2|7064.2|7058.2|7063|7057|0
1648697130000|2022-03-31 03:25:30|7064|7058|7064.2|7058.2|7064.2|7058.2|7064|7058|0
1648697160000|2022-03-31 03:26:00|7064|7058|7064|7058|7064|7058|7064|7058|0
1648697170000|2022-03-31 03:26:10|7063.7|7057.7|7064.2|7058.2|7064.2|7058.2|7063.7|7057.7|4
1648697190000|2022-03-31 03:26:30|7063.9|7057.9|7063|7057|7063.9|7057.9|7062.5|7056.5|1
1648697230000|2022-03-31 03:27:10|7063.5|7057.5|7063.7|7057.7|7063.7|7057.7|7063.5|7057.5|0
1648697240000|2022-03-31 03:27:20|7064|7058|7064|7058|7064|7058|7064|7058|0
1648697250000|2022-03-31 03:27:30|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|0
1648697260000|2022-03-31 03:27:40|7064|7058|7064|7058|7064|7058|7064|7058|0
1648697320000|2022-03-31 03:28:40|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|0
1648697360000|2022-03-31 03:29:20|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|7064.4|7058.4|13
1648697370000|2022-03-31 03:29:30|7064.1|7058.1|7064.2|7058.2|7064.4|7058.4|7064.1|7058.1|13
1648697390000|2022-03-31 03:29:50|7064.7|7058.7|7065.6|7059.6|7065.6|7059.6|7064.4|7058.4|3
1648697410000|2022-03-31 03:30:10|7064.4|7058.4|7065.9|7059.9|7066.6|7060.6|7064.4|7058.4|1
1648697440000|2022-03-31 03:30:40|7066.2|7060.2|7064.7|7058.7|7066.2|7060.2|7064.7|7058.7|0
1648697460000|2022-03-31 03:31:00|7064.2|7058.2|7063.7|7057.7|7064.2|7058.2|7063.7|7057.7|0
1648697470000|2022-03-31 03:31:10|7063.5|7057.5|7063.2|7057.2|7063.5|7057.5|7063.2|7057.2|0
1648697520000|2022-03-31 03:32:00|7062.8|7056.8|7055.2|7049.2|7062.8|7056.8|7055.2|7049.2|19
1648697530000|2022-03-31 03:32:10|7055.7|7049.7|7056.9|7050.9|7056.9|7050.9|7055.7|7049.7|0
1648697560000|2022-03-31 03:32:40|7056.7|7050.7|7054.1|7048.1|7056.7|7050.7|7054.1|7048.1|0
1648697570000|2022-03-31 03:32:50|7053.9|7047.9|7053.1|7047.1|7053.9|7047.9|7053.1|7047.1|0
1648697600000|2022-03-31 03:33:20|7053.6|7047.6|7053.8|7047.8|7053.8|7047.8|7053.6|7047.6|2
1648697610000|2022-03-31 03:33:30|7053.2|7047.2|7051.2|7045.2|7053.2|7047.2|7051.2|7045.2|2
1648697620000|2022-03-31 03:33:40|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|0
1648697630000|2022-03-31 03:33:50|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|2
1648697650000|2022-03-31 03:34:10|7051.7|7045.7|7051.4|7045.4|7051.7|7045.7|7051.4|7045.4|0
1648697670000|2022-03-31 03:34:30|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|0
1648697680000|2022-03-31 03:34:40|7050.1|7044.1|7049.6|7043.6|7050.1|7044.1|7049.6|7043.6|0
1648697700000|2022-03-31 03:35:00|7048.7|7042.7|7051.1|7045.1|7051.1|7045.1|7048.7|7042.7|3
1648697720000|2022-03-31 03:35:20|7050.9|7044.9|7050.6|7044.6|7050.9|7044.9|7050.6|7044.6|0
1648697740000|2022-03-31 03:35:40|7050.4|7044.4|7051.1|7045.1|7051.1|7045.1|7050.1|7044.1|1
1648697760000|2022-03-31 03:36:00|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|0
1648697800000|2022-03-31 03:36:40|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|0
1648697820000|2022-03-31 03:37:00|7054.5|7048.5|7055|7049|7055|7049|7054.5|7048.5|2
1648697850000|2022-03-31 03:37:30|7054.7|7048.7|7054|7048|7055|7049|7054|7048|0
1648697880000|2022-03-31 03:38:00|7055|7049|7055|7049|7055|7049|7055|7049|0
1648697930000|2022-03-31 03:38:50|7055.2|7049.2|7055.8|7049.8|7055.8|7049.8|7055.2|7049.2|0
1648697970000|2022-03-31 03:39:30|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|0
1648697980000|2022-03-31 03:39:40|7056.6|7050.6|7057.6|7051.6|7057.6|7051.6|7056.6|7050.6|1
1648697990000|2022-03-31 03:39:50|7058.3|7052.3|7061.2|7055.2|7061.4|7055.4|7058.3|7052.3|1
1648698000000|2022-03-31 03:40:00|7061.7|7055.7|7061.7|7055.7|7061.7|7055.7|7061.7|7055.7|0
1648698010000|2022-03-31 03:40:10|7062|7056|7062|7056|7062|7056|7062|7056|3
1648698020000|2022-03-31 03:40:20|7063.5|7057.5|7061.8|7055.8|7063.5|7057.5|7061.8|7055.8|4
1648698030000|2022-03-31 03:40:30|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|0
1648698060000|2022-03-31 03:41:00|7061.3|7055.3|7060.5|7054.5|7061.3|7055.3|7060|7054|0
1648698070000|2022-03-31 03:41:10|7060.7|7054.7|7060.7|7054.7|7060.7|7054.7|7060.7|7054.7|0
1648698080000|2022-03-31 03:41:20|7061|7055|7060.8|7054.8|7061.5|7055.5|7060.5|7054.5|0
1648698170000|2022-03-31 03:42:50|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|7060.3|7054.3|0
1648698190000|2022-03-31 03:43:10|7060.1|7054.1|7059.8|7053.8|7060.1|7054.1|7059.8|7053.8|0
1648698220000|2022-03-31 03:43:40|7060.6|7050.6|7056.6|7050.6|7060.6|7052.9|7056.6|7050.6|1
1648698230000|2022-03-31 03:43:50|7056.4|7050.4|7057.1|7051.1|7057.6|7051.6|7056.4|7050.4|1
1648698260000|2022-03-31 03:44:20|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|0
1648698320000|2022-03-31 03:45:20|7057.1|7051.1|7057.1|7051.1|7057.1|7051.1|7057.1|7051.1|0
1648698330000|2022-03-31 03:45:30|7056.9|7050.9|7056.9|7050.9|7056.9|7050.9|7056.9|7050.9|0
1648698340000|2022-03-31 03:45:40|7057.1|7051.1|7060.1|7054.1|7060.1|7054.1|7057.1|7051.1|1
1648698350000|2022-03-31 03:45:50|7060.6|7054.6|7060.1|7054.1|7061|7055|7060.1|7054.1|0
1648698360000|2022-03-31 03:46:00|7059.9|7053.9|7059.6|7053.6|7059.9|7053.9|7059.6|7053.6|0
1648698400000|2022-03-31 03:46:40|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|0
1648698410000|2022-03-31 03:46:50|7058.1|7052.1|7058.1|7052.1|7058.1|7052.1|7058.1|7052.1|0
1648698420000|2022-03-31 03:47:00|7058.6|7052.6|7060.2|7054.2|7060.2|7054.2|7058.6|7052.6|1
1648698450000|2022-03-31 03:47:30|7061|7055|7061|7055|7061|7055|7061|7055|2
1648698470000|2022-03-31 03:47:50|7060.5|7054.5|7060.1|7054.1|7060.5|7054.5|7060.1|7054.1|0
1648698480000|2022-03-31 03:48:00|7061|7055|7061|7055|7061|7055|7061|7055|2
1648698500000|2022-03-31 03:48:20|||||||||1
1648698540000|2022-03-31 03:49:00|7061.2|7055.2|7061.5|7055.5|7061.5|7055.5|7061.2|7055.2|0
1648698650000|2022-03-31 03:50:50|7059.1|7053.1|7058.3|7052.3|7059.1|7053.1|7058.3|7052.3|4
1648698670000|2022-03-31 03:51:10|7057.9|7051.9|7056.9|7050.9|7057.9|7051.9|7056.9|7050.9|0
1648698680000|2022-03-31 03:51:20|7056.7|7050.7|7056.6|7050.6|7056.7|7050.7|7056.4|7050.4|1
1648698690000|2022-03-31 03:51:30|7056.4|7050.4|7056.1|7050.1|7056.4|7050.4|7056.1|7050.1|0
1648698700000|2022-03-31 03:51:40|7055.4|7049.4|7055.7|7049.7|7055.7|7049.7|7055.4|7049.4|1
1648698710000|2022-03-31 03:51:50|7056.9|7050.9|7055.9|7049.9|7056.9|7050.9|7055.9|7049.9|1
1648698720000|2022-03-31 03:52:00|7056.4|7050.4|7057.3|7051.3|7057.3|7051.3|7056.4|7050.4|0
1648698730000|2022-03-31 03:52:10|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|0
1648698740000|2022-03-31 03:52:20|7057.4|7051.4|7058.3|7052.3|7058.3|7052.3|7057.4|7051.4|0
1648698750000|2022-03-31 03:52:30|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|0
1648698760000|2022-03-31 03:52:40|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|0
1648698790000|2022-03-31 03:53:10|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|0
1648698810000|2022-03-31 03:53:30|7059.6|7049.6|7057.4|7051.4|7060.2|7051.4|7057.4|7049.4|0
1648698820000|2022-03-31 03:53:40|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|0
1648698880000|2022-03-31 03:54:40|7058.2|7052.2|7058.6|7052.6|7058.6|7052.6|7058.2|7052.2|5
1648698920000|2022-03-31 03:55:20|7058.1|7052.1|7056.9|7050.9|7058.1|7052.1|7056.9|7050.9|0
1648698930000|2022-03-31 03:55:30|7056.8|7050.8|7057.1|7051.1|7057.1|7051.1|7056.8|7050.8|0
1648698950000|2022-03-31 03:55:50|7056.9|7050.9|7056.9|7050.9|7056.9|7050.9|7056.9|7050.9|0
1648698970000|2022-03-31 03:56:10|7055.4|7049.4|7053.6|7047.6|7055.4|7049.4|7053.6|7047.6|2
1648698980000|2022-03-31 03:56:20|7053.8|7047.8|7055.3|7049.3|7055.3|7049.3|7053.8|7047.8|2
1648699010000|2022-03-31 03:56:50|7055.5|7049.5|7055.3|7049.3|7055.5|7049.5|7055.3|7049.3|0
1648699020000|2022-03-31 03:57:00|7055.5|7049.5|7056.9|7050.9|7056.9|7050.9|7055.5|7049.5|4
1648699110000|2022-03-31 03:58:30|7057.2|7051.2|7056.3|7050.3|7058.5|7051.2|7056.3|7048.5|0
1648699120000|2022-03-31 03:58:40|7056|7050|7055.8|7049.8|7056|7050|7055.8|7049.8|0
1648699130000|2022-03-31 03:58:50|7055.3|7049.3|7055.8|7049.8|7057.3|7049.8|7055.3|7047.3|0
1648699140000|2022-03-31 03:59:00|7055.3|7049.3|7058|7052|7060.5|7052|7055|7049|2
1648699150000|2022-03-31 03:59:10|7057.7|7051.7|7060.2|7050.2|7060.2|7051.7|7057.7|7050.2|0
1648699210000|2022-03-31 04:00:10|7058.4|7052.4|7060.2|7050.2|7060.2|7052.4|7058.4|7050.2|0
1648699250000|2022-03-31 04:00:50|7058|7052|7060.2|7050.2|7060.2|7052|7057.7|7050.2|0
1648699310000|2022-03-31 04:01:50|7057.4|7051.4|7057.4|7051.4|7058|7052|7057.4|7051.4|2
1648699320000|2022-03-31 04:02:00|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|0
1648699340000|2022-03-31 04:02:20|7057.2|7051.2|7057.2|7051.2|7057.2|7051.2|7057.2|7051.2|0
1648699370000|2022-03-31 04:02:50|7057|7051|7056.7|7050.7|7057|7051|7056.7|7050.7|0
1648699400000|2022-03-31 04:03:20|7056|7050|7054.7|7048.7|7056|7050|7054.7|7048.7|0
1648699420000|2022-03-31 04:03:40|7054.2|7048.2|7054|7048|7054.2|7048.2|7054|7048|0
1648699430000|2022-03-31 04:03:50|7053.8|7047.8|7055.7|7049.7|7055.7|7049.7|7053.8|7047.8|1
1648699460000|2022-03-31 04:04:20|7055.5|7049.5|7055.7|7049.7|7055.7|7049.7|7055.5|7049.5|0
1648699490000|2022-03-31 04:04:50|7055.5|7049.5|7055.7|7049.7|7055.7|7049.7|7055.5|7049.5|0
1648699500000|2022-03-31 04:05:00|7055.5|7049.5|7055|7049|7055.5|7049.5|7055|7049|0
1648699520000|2022-03-31 04:05:20|7054.8|7048.8|7053.8|7047.8|7054.8|7048.8|7053.8|7047.8|0
1648699550000|2022-03-31 04:05:50|7053.6|7047.6|7053.3|7047.3|7053.6|7047.6|7053.3|7047.3|0
1648699570000|2022-03-31 04:06:10|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|0
1648699590000|2022-03-31 04:06:30|||||||||1
1648699600000|2022-03-31 04:06:40|7051.7|7045.7|7052|7046|7052|7046|7050.9|7044.9|1
1648699610000|2022-03-31 04:06:50|7051.8|7045.8|7051.8|7045.8|7051.8|7045.8|7051.8|7045.8|0
1648699620000|2022-03-31 04:07:00|7051.3|7045.3|7050.3|7044.3|7051.3|7045.3|7050.3|7044.3|0
1648699680000|2022-03-31 04:08:00|7050.1|7044.1|7052.5|7046.5|7052.5|7046.5|7050.1|7044.1|1
1648699690000|2022-03-31 04:08:10|7052.9|7046.9|7052.9|7046.9|7053.4|7047.4|7052.9|7046.9|0
1648699710000|2022-03-31 04:08:30|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|0
1648699730000|2022-03-31 04:08:50|7053.2|7047.2|7053.2|7047.2|7053.2|7047.2|7053.2|7047.2|0
1648699740000|2022-03-31 04:09:00|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|1
1648699760000|2022-03-31 04:09:20|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|1
1648699780000|2022-03-31 04:09:40|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|0
1648699790000|2022-03-31 04:09:50|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|0
1648699800000|2022-03-31 04:10:00|7054.1|7048.1|7055.5|7049.5|7055.5|7049.5|7054.1|7048.1|0
1648699810000|2022-03-31 04:10:10|7055.7|7049.7|7055.7|7049.7|7055.7|7049.7|7054.9|7048.9|0
1648699820000|2022-03-31 04:10:20|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|0
1648699840000|2022-03-31 04:10:40|7054.9|7048.9|7054.6|7048.6|7054.9|7048.9|7054.6|7048.6|0
1648699870000|2022-03-31 04:11:10|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|1
1648699890000|2022-03-31 04:11:30|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|0
1648699900000|2022-03-31 04:11:40|7055.8|7049.8|7056.6|7050.6|7056.6|7050.6|7055.8|7049.8|1
1648699920000|2022-03-31 04:12:00|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|1
1648699980000|2022-03-31 04:13:00|7054.9|7048.9|7054.6|7048.6|7054.9|7048.9|7054.6|7048.6|0
1648699990000|2022-03-31 04:13:10|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|0
1648700000000|2022-03-31 04:13:20|7055.1|7049.1|7054.6|7048.6|7055.1|7049.1|7054.6|7048.6|0
1648700020000|2022-03-31 04:13:40|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|0
1648700040000|2022-03-31 04:14:00|7054.4|7048.4|7055.1|7049.1|7055.1|7049.1|7054.4|7048.4|1
1648700060000|2022-03-31 04:14:20|7054.6|7048.6|7055.1|7049.1|7055.1|7049.1|7054.6|7048.6|0
1648700070000|2022-03-31 04:14:30|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|0
1648700120000|2022-03-31 04:15:20|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|0
1648700170000|2022-03-31 04:16:10|7053.6|7047.6|7053.6|7047.6|7053.6|7047.6|7053.6|7047.6|0
1648700180000|2022-03-31 04:16:20|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|1
1648700210000|2022-03-31 04:16:50|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|1
1648700290000|2022-03-31 04:18:10|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|0
1648700300000|2022-03-31 04:18:20|7055.1|7049.1|7054.6|7048.6|7055.1|7049.1|7054.6|7048.6|0
1648700310000|2022-03-31 04:18:30|7054.8|7048.8|7054.6|7048.6|7055.1|7049.1|7054.6|7048.6|0
1648700320000|2022-03-31 04:18:40|7055.1|7049.1|7054.8|7048.8|7055.1|7049.1|7054.8|7048.8|0
1648700340000|2022-03-31 04:19:00|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|0
1648700350000|2022-03-31 04:19:10|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|1
1648700380000|2022-03-31 04:19:40|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|0
1648700400000|2022-03-31 04:20:00|7053.9|7047.9|7052.6|7046.6|7053.9|7047.9|7052.6|7046.6|0
1648700410000|2022-03-31 04:20:10|7052.4|7046.4|7051.1|7045.1|7052.4|7046.4|7051.1|7045.1|1
1648700420000|2022-03-31 04:20:20|7050.7|7044.7|7049.4|7043.4|7050.7|7044.7|7049.4|7043.4|0
1648700440000|2022-03-31 04:20:40|7051.9|7045.9|7052.4|7046.4|7052.4|7046.4|7051.9|7045.9|1
1648700460000|2022-03-31 04:21:00|7052.1|7046.1|7052.6|7046.6|7052.6|7046.6|7051.3|7045.3|1
1648700490000|2022-03-31 04:21:30|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|0
1648700500000|2022-03-31 04:21:40|7052.1|7046.1|7051.8|7045.8|7052.1|7046.1|7051.8|7045.8|0
1648700510000|2022-03-31 04:21:50|7051.6|7045.6|7050.4|7044.4|7051.6|7045.6|7050.4|7044.4|0
1648700520000|2022-03-31 04:22:00|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|0
1648700560000|2022-03-31 04:22:40|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|0
1648700610000|2022-03-31 04:23:30|7049.6|7043.6|7049.4|7043.4|7049.6|7043.6|7049.4|7043.4|0
1648700630000|2022-03-31 04:23:50|7049.2|7043.2|7048.9|7042.9|7049.2|7043.2|7048.9|7042.9|0
1648700660000|2022-03-31 04:24:20|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|2
1648700680000|2022-03-31 04:24:40|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|2
1648700690000|2022-03-31 04:24:50|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|0
1648700720000|2022-03-31 04:25:20|7050.3|7044.3|7050.6|7044.6|7050.6|7044.6|7050.3|7044.3|0
1648700740000|2022-03-31 04:25:40|7050.8|7044.8|7051.1|7045.1|7051.1|7045.1|7050.8|7044.8|1
1648700760000|2022-03-31 04:26:00|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|2
1648700780000|2022-03-31 04:26:20|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|0
1648700840000|2022-03-31 04:27:20|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|0
1648700870000|2022-03-31 04:27:50|7049.9|7043.9|7049.6|7043.6|7049.9|7043.9|7049.6|7043.6|0
1648700900000|2022-03-31 04:28:20|7049.4|7043.4|7049.1|7043.1|7049.4|7043.4|7049.1|7043.1|0
1648700930000|2022-03-31 04:28:50|7048.9|7042.9|7048.9|7042.9|7049.4|7043.4|7048.9|7042.9|1
1648700940000|2022-03-31 04:29:00|7048.2|7042.2|7049.1|7043.1|7049.1|7043.1|7048.2|7042.2|1
1648700970000|2022-03-31 04:29:30|7050|7044|7050|7044|7050|7044|7050|7044|1
1648700980000|2022-03-31 04:29:40|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|0
1648701020000|2022-03-31 04:30:20|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|1
1648701040000|2022-03-31 04:30:40|7049.8|7043.8|7050.3|7044.3|7050.3|7044.3|7049.8|7043.8|0
1648701050000|2022-03-31 04:30:50|7050.1|7044.1|7049.8|7043.8|7050.1|7044.1|7049.8|7043.8|0
1648701080000|2022-03-31 04:31:20|7049.6|7043.6|7049.6|7043.6|7050.1|7044.1|7049.6|7043.6|0
1648701100000|2022-03-31 04:31:40|7049.4|7043.4|7048.9|7042.9|7049.4|7043.4|7048.9|7042.9|0
1648701110000|2022-03-31 04:31:50|7049.2|7043.2|7050.1|7044.1|7050.1|7044.1|7049.2|7043.2|1
1648701180000|2022-03-31 04:33:00|7049.9|7043.9|7049.8|7043.8|7049.9|7043.9|7049.8|7043.8|0
1648701190000|2022-03-31 04:33:10|7050.1|7044.1|7050.6|7044.6|7050.6|7044.6|7050.1|7044.1|0
1648701210000|2022-03-31 04:33:30|7050.4|7044.4|7049.6|7043.6|7050.4|7044.4|7049.6|7043.6|0
1648701260000|2022-03-31 04:34:20|7049.4|7043.4|7049.3|7043.3|7049.4|7043.4|7049.3|7043.3|0
1648701270000|2022-03-31 04:34:30|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|1
1648701280000|2022-03-31 04:34:40|7052|7046|7054.5|7044.5|7054.5|7046.3|7052|7044.5|2
1648701300000|2022-03-31 04:35:00|7054.8|7044.8|7058.3|7043.3|7058.3|7044.8|7054.8|7043|0
1648701310000|2022-03-31 04:35:10|7055.3|7045.3|7055.3|7045.3|7055.3|7045.3|7055.3|7045.3|0
1648701330000|2022-03-31 04:35:30|7054.8|7044.8|7058.3|7043.3|7058.3|7044.8|7054.8|7042.8|0
1648701360000|2022-03-31 04:36:00|7056|7046|7057|7051|7058.7|7051.2|7053.8|7046|1
1648701370000|2022-03-31 04:36:10|7057.5|7051.5|7057.8|7051.8|7058.8|7052.8|7057.5|7051.5|2
1648701400000|2022-03-31 04:36:40|7057.3|7051.3|7056|7050|7057.3|7051.3|7056|7050|0
1648701420000|2022-03-31 04:37:00|7056.3|7050.3|7055|7049|7056.3|7050.3|7055|7049|0
1648701460000|2022-03-31 04:37:40|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|0
1648701480000|2022-03-31 04:38:00|7057.3|7047.3|7054.8|7048.8|7057.3|7048.8|7054.8|7047.3|2
1648701500000|2022-03-31 04:38:20|7055|7049|7054.8|7048.8|7057.3|7049|7054.8|7047.3|0
1648701540000|2022-03-31 04:39:00|7054.5|7048.5|7054.3|7048.3|7054.5|7048.5|7054.3|7048.3|1
1648701550000|2022-03-31 04:39:10|7054|7048|7054.3|7048.3|7054.3|7048.3|7054|7048|0
1648701560000|2022-03-31 04:39:20|7053.5|7047.5|7053.5|7047.5|7053.8|7047.8|7053.5|7047.5|0
1648701590000|2022-03-31 04:39:50|7053|7047|7053|7047|7053|7047|7053|7047|1
1648701600000|2022-03-31 04:40:00|7052.5|7046.5|7052|7046|7052.5|7046.5|7052|7046|0
1648701610000|2022-03-31 04:40:10|7051.8|7045.8|7051.8|7045.8|7051.8|7045.8|7051.8|7045.8|0
1648701620000|2022-03-31 04:40:20|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|0
1648701630000|2022-03-31 04:40:30|7051|7045|7054.3|7048.3|7054.8|7048.8|7051|7045|1
1648701640000|2022-03-31 04:40:40|7054|7048|7053.5|7047.5|7054|7048|7053.5|7047.5|0
1648701650000|2022-03-31 04:40:50|7054.1|7048.1|7054.5|7048.5|7054.8|7048.8|7054.1|7048.1|0
1648701660000|2022-03-31 04:41:00|7054.8|7048.8|7053.5|7047.5|7054.8|7048.8|7053.3|7047.3|1
1648701710000|2022-03-31 04:41:50|7053.2|7047.2|7053.2|7047.2|7053.2|7047.2|7053.2|7047.2|0
1648701720000|2022-03-31 04:42:00|7052|7046|7052|7046|7052|7046|7052|7046|1
1648701780000|2022-03-31 04:43:00|7051.3|7045.3|7050.8|7044.8|7051.3|7045.3|7050.8|7044.8|1
1648701790000|2022-03-31 04:43:10|7050.3|7044.3|7047.6|7041.6|7050.3|7044.3|7047.6|7041.6|2
1648701840000|2022-03-31 04:44:00|7047.2|7041.2|7045.9|7039.9|7047.2|7041.2|7045.9|7039.9|1
1648701850000|2022-03-31 04:44:10|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|1
1648701880000|2022-03-31 04:44:40|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|0
1648701890000|2022-03-31 04:44:50|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|0
1648701900000|2022-03-31 04:45:00|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|0
1648701940000|2022-03-31 04:45:40|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|0
1648701960000|2022-03-31 04:46:00|7046.2|7040.2|7045.7|7039.7|7046.2|7040.2|7045.7|7039.7|4
1648701970000|2022-03-31 04:46:10|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|0
1648701980000|2022-03-31 04:46:20|7045|7039|7044.5|7038.5|7045|7039|7044.5|7038.5|1
1648701990000|2022-03-31 04:46:30|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|0
1648702000000|2022-03-31 04:46:40|7043.4|7037.4|7043|7037|7043.4|7037.4|7042.5|7036.5|3
1648702010000|2022-03-31 04:46:50|7042.2|7036.2|7043.2|7037.2|7043.5|7037.5|7042.2|7036.2|2
1648702020000|2022-03-31 04:47:00|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|1
1648702030000|2022-03-31 04:47:10|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|0
1648702040000|2022-03-31 04:47:20|7043|7037|7045.6|7039.6|7046.3|7040.3|7043|7037|1
1648702060000|2022-03-31 04:47:40|7045.3|7039.3|7045.3|7039.3|7045.6|7039.6|7045.1|7039.1|0
1648702080000|2022-03-31 04:48:00|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|0
1648702100000|2022-03-31 04:48:20|7045.1|7039.1|7044.6|7038.6|7045.1|7039.1|7044.6|7038.6|0
1648702110000|2022-03-31 04:48:30|7043.7|7037.7|7043.2|7037.2|7043.7|7037.7|7043.2|7037.2|1
1648702140000|2022-03-31 04:49:00|||||||||1
1648702150000|2022-03-31 04:49:10|7042.7|7036.7|7042.2|7036.2|7042.7|7036.7|7042.2|7036.2|0
1648702200000|2022-03-31 04:50:00|7042.4|7036.4|7042.2|7036.2|7045.8|7037|7040.7|7034.7|4
1648702220000|2022-03-31 04:50:20|7042|7036|7042|7036|7042|7036|7042|7036|0
1648702230000|2022-03-31 04:50:30|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|0
1648702240000|2022-03-31 04:50:40|7042.9|7036.9|7046.2|7040.2|7046.2|7040.2|7042.9|7036.9|4
1648702250000|2022-03-31 04:50:50|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|0
1648702260000|2022-03-31 04:51:00|7044.9|7038.9|7045.7|7039.7|7045.7|7039.7|7044.9|7038.9|0
1648702290000|2022-03-31 04:51:30|7045.4|7039.4|7044.9|7038.9|7045.4|7039.4|7044.9|7038.9|0
1648702300000|2022-03-31 04:51:40|7044.7|7038.7|7044.4|7038.4|7044.7|7038.7|7044.4|7038.4|0
1648702320000|2022-03-31 04:52:00|7043.8|7037.8|7041.7|7035.7|7043.8|7037.8|7041.7|7035.7|1
1648702330000|2022-03-31 04:52:10|7041.5|7035.5|7041.2|7035.2|7041.5|7035.5|7041.2|7035.2|0
1648702350000|2022-03-31 04:52:30|7041.8|7035.8|7040.8|7034.8|7041.8|7035.8|7040.8|7034.8|3
1648702360000|2022-03-31 04:52:40|7040.6|7034.6|7044.2|7038.2|7044.2|7038.2|7040.6|7034.6|1
1648702440000|2022-03-31 04:54:00|7047.2|7037.2|7044.7|7038.7|7047.2|7038.7|7044.7|7037.2|1
1648702500000|2022-03-31 04:55:00|||||||||1
1648702560000|2022-03-31 04:56:00|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|1
1648702570000|2022-03-31 04:56:10|7044|7038|7044|7038|7044|7038|7044|7038|0
1648702580000|2022-03-31 04:56:20|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|0
1648702620000|2022-03-31 04:57:00|7044.5|7038.5|7044.2|7038.2|7044.5|7038.5|7044.2|7038.2|0
1648702650000|2022-03-31 04:57:30|7044|7038|7044|7038|7044|7038|7044|7038|0
1648702660000|2022-03-31 04:57:40|7043.7|7037.7|7043.7|7037.7|7043.7|7037.7|7043.7|7037.7|0
1648702670000|2022-03-31 04:57:50|7044|7038|7044|7038|7044|7038|7044|7038|0
1648702710000|2022-03-31 04:58:30|7044.3|7038.3|7044.7|7038.7|7044.7|7038.7|7044.3|7038.3|0
1648702800000|2022-03-31 05:00:00|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1648702860000|2022-03-31 05:01:00|7047.7|7037.7|7047.7|7037.7|7047.7|7037.7|7047.7|7037.7|0
1648702870000|2022-03-31 05:01:10|7050.4|7035.4|7050.7|7035.7|7050.7|7035.7|7050.4|7035.4|0
1648702920000|2022-03-31 05:02:00|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|2
1648702970000|2022-03-31 05:02:50|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|0
1648703010000|2022-03-31 05:03:30|7046.9|7040.9|7048.2|7042.2|7048.2|7042.2|7046.9|7040.9|1
1648703020000|2022-03-31 05:03:40|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|0
1648703160000|2022-03-31 05:06:00|7046.8|7040.8|7047.8|7041.8|7047.8|7041.8|7046.8|7040.8|1
1648703170000|2022-03-31 05:06:10|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|0
1648703220000|2022-03-31 05:07:00|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|2
1648703260000|2022-03-31 05:07:40|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1648703290000|2022-03-31 05:08:10|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|1
1648703310000|2022-03-31 05:08:30|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|1
1648703320000|2022-03-31 05:08:40|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|0
1648703460000|2022-03-31 05:11:00|7046.3|7040.3|7043.5|7037.5|7046.3|7040.3|7043.3|7037.3|1
1648703530000|2022-03-31 05:12:10|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|0
1648703550000|2022-03-31 05:12:30|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1648703590000|2022-03-31 05:13:10|7046.8|7036.8|7046.5|7036.5|7046.8|7036.8|7046.5|7036.5|0
1648703610000|2022-03-31 05:13:30|7043|7037|7044.5|7038.5|7045|7039|7043|7037|1
1648703660000|2022-03-31 05:14:20|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|0
1648703730000|2022-03-31 05:15:30|7044|7038|7044|7038|7044|7038|7044|7038|1
1648703770000|2022-03-31 05:16:10|7043.5|7037.5|7044.2|7038.2|7044.2|7038.2|7042.6|7036.6|1
1648703790000|2022-03-31 05:16:30|7044|7038|7044|7038|7044|7038|7044|7038|0
1648703810000|2022-03-31 05:16:50|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|0
1648703820000|2022-03-31 05:17:00|7044.4|7038.4|7043.5|7037.5|7044.4|7038.4|7043.5|7037.5|6
1648703920000|2022-03-31 05:18:40|7044.7|7038.7|7045.2|7039.2|7045.5|7039.5|7044.7|7038.7|1
1648703930000|2022-03-31 05:18:50|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|0
1648703940000|2022-03-31 05:19:00|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|0
1648704010000|2022-03-31 05:20:10|7048.6|7038.6|7049.2|7039.2|7049.2|7039.2|7048.6|7038.6|0
1648704050000|2022-03-31 05:20:50|7046.7|7040.7|7050.7|7035.7|7050.7|7040.7|7046.7|7035.4|0
1648704070000|2022-03-31 05:21:10|7042.2|7036.2|7043.5|7037.5|7043.5|7037.5|7042.2|7036.2|1
1648704090000|2022-03-31 05:21:30|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|0
1648704120000|2022-03-31 05:22:00|7047.3|7037.3|7048.4|7038.4|7048.6|7038.6|7047.3|7037.3|0
1648704220000|2022-03-31 05:23:40|7045.5|7039.5|7048.4|7038.4|7048.4|7039.5|7045.5|7038.4|1
1648704240000|2022-03-31 05:24:00|7043.4|7037.4|7045.4|7039.4|7045.4|7039.4|7043.4|7037.4|2
1648704370000|2022-03-31 05:26:10|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|0
1648704410000|2022-03-31 05:26:50|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|7046.6|7040.6|2
1648704420000|2022-03-31 05:27:00|7046.8|7040.8|7047.1|7041.1|7047.1|7041.1|7046.8|7040.8|2
1648704430000|2022-03-31 05:27:10|7046.6|7040.6|7046.6|7040.6|7046.9|7040.9|7046.6|7040.6|0
1648704440000|2022-03-31 05:27:20|7046.1|7040.1|7045.2|7039.2|7046.1|7040.1|7045.2|7039.2|0
1648704500000|2022-03-31 05:28:20|7043.7|7037.7|7042.4|7036.4|7043.7|7037.7|7042.4|7036.4|0
1648704520000|2022-03-31 05:28:40|7042.2|7036.2|7041.9|7035.9|7042.2|7036.2|7041.9|7035.9|0
1648704530000|2022-03-31 05:28:50|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1648704540000|2022-03-31 05:29:00|7042.7|7036.7|7043.8|7037.8|7043.8|7037.8|7042.7|7036.7|1
1648704550000|2022-03-31 05:29:10|7044.9|7038.9|7044.4|7038.4|7044.9|7038.9|7044.4|7038.4|0
1648704560000|2022-03-31 05:29:20|7044.7|7038.7|7044.9|7038.9|7044.9|7038.9|7044.7|7038.7|0
1648704570000|2022-03-31 05:29:30|7044.7|7038.7|7044.2|7038.2|7044.7|7038.7|7044.2|7038.2|0
1648704580000|2022-03-31 05:29:40|7043.7|7037.7|7045.4|7039.4|7045.4|7039.4|7043.7|7037.7|1
1648704600000|2022-03-31 05:30:00|7045.1|7039.1|7046.9|7036.9|7047.6|7039.1|7044.8|7036.1|0
1648704610000|2022-03-31 05:30:10|7046.6|7036.6|7047.6|7037.6|7047.6|7039.8|7044.6|7036.6|0
1648704620000|2022-03-31 05:30:20|7045.8|7039.8|7045.8|7039.8|7046|7040|7045.8|7039.8|1
1648704630000|2022-03-31 05:30:30|7046|7040|7045.1|7039.1|7046|7040|7045.1|7039.1|0
1648704640000|2022-03-31 05:30:40|7045.3|7039.3|7045.3|7039.3|7046|7040|7045.3|7039.3|0
1648704650000|2022-03-31 05:30:50|7045.1|7039.1|7050.6|7040.6|7050.6|7040.6|7045.1|7039.1|0
1648704660000|2022-03-31 05:31:00|7048.8|7042.8|7050.6|7040.6|7050.8|7042.8|7048.6|7040.1|0
1648704670000|2022-03-31 05:31:10|7050.1|7040.1|7047.1|7041.1|7050.6|7041.9|7047.1|7040.1|0
1648704680000|2022-03-31 05:31:20|7047.3|7041.3|7047.1|7041.1|7047.3|7041.3|7047.1|7041.1|1
1648704690000|2022-03-31 05:31:30|7046.9|7040.9|7047.4|7041.4|7047.4|7041.4|7046.7|7040.7|0
1648704700000|2022-03-31 05:31:40|7047.2|7041.2|7045.2|7039.2|7047.2|7041.2|7045.2|7039.2|0
1648704710000|2022-03-31 05:31:50|7044.8|7038.8|7047.5|7041.5|7047.5|7041.5|7044.7|7038.7|1
1648704720000|2022-03-31 05:32:00|7047.3|7041.3|7045.8|7039.8|7047.3|7041.3|7045.8|7039.8|0
1648704730000|2022-03-31 05:32:10|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|0
1648704740000|2022-03-31 05:32:20|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|7045.7|7039.7|0
1648704750000|2022-03-31 05:32:30|7045.7|7039.7|7045.2|7039.2|7045.7|7039.7|7045.2|7039.2|0
1648704760000|2022-03-31 05:32:40|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|0
1648704790000|2022-03-31 05:33:10|7050.4|7035.4|7051.7|7036.7|7051.9|7036.9|7050.4|7035.4|0
1648704800000|2022-03-31 05:33:20|7049.7|7039.7|7049.7|7039.7|7049.7|7039.7|7049.7|7039.7|0
1648704810000|2022-03-31 05:33:30|7050.1|7040.1|7050.1|7040.1|7050.1|7040.1|7050.1|7040.1|0
1648704820000|2022-03-31 05:33:40|7050.3|7040.3|7047.1|7041.1|7050.3|7041.1|7047.1|7040.3|0
1648704830000|2022-03-31 05:33:50|7047.3|7041.3|7048.2|7042.2|7048.2|7042.2|7047.3|7041.3|0
1648704840000|2022-03-31 05:34:00|7048.8|7042.8|7049|7043|7049|7043|7048.8|7042.8|1
1648704850000|2022-03-31 05:34:10|7049.9|7043.9|7053.7|7047.7|7053.7|7047.7|7049.9|7043.9|1
1648704860000|2022-03-31 05:34:20|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|0
1648704870000|2022-03-31 05:34:30|7056.7|7046.7|7053.9|7047.9|7056.7|7048.2|7053.9|7046.7|0
1648704900000|2022-03-31 05:35:00|7056.2|7046.2|7056.2|7046.2|7056.7|7048.5|7053.9|7046.2|0
1648704910000|2022-03-31 05:35:10|7056.7|7046.7|7056.7|7046.7|7060.2|7047.7|7056.7|7045.2|0
1648704930000|2022-03-31 05:35:30|7056.2|7046.2|7056.4|7046.4|7056.4|7046.4|7056.2|7046.2|0
1648704940000|2022-03-31 05:35:40|7057|7047|7053.9|7047.9|7057|7049.2|7053.7|7047|6
1648704950000|2022-03-31 05:35:50|7053.7|7047.7|7052.7|7046.7|7053.7|7047.7|7052.7|7046.7|0
1648704960000|2022-03-31 05:36:00|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|7052.9|7046.9|0
1648704970000|2022-03-31 05:36:10|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|2
1648704980000|2022-03-31 05:36:20|7054.4|7048.4|7055.1|7049.1|7055.2|7049.2|7054.4|7048.4|0
1648704990000|2022-03-31 05:36:30|7055.4|7049.4|7055.6|7049.6|7055.6|7049.6|7055.4|7049.4|0
1648705000000|2022-03-31 05:36:40|7055.8|7049.8|7057.1|7051.1|7057.6|7051.6|7055.8|7049.8|1
1648705010000|2022-03-31 05:36:50|7056.4|7050.4|7055.6|7049.6|7056.6|7050.6|7055.6|7049.6|0
1648705020000|2022-03-31 05:37:00|7056.3|7050.3|7055.6|7049.6|7056.6|7050.6|7055.6|7049.6|0
1648705030000|2022-03-31 05:37:10|7054.9|7048.9|7054.4|7048.4|7054.9|7048.9|7054.4|7048.4|0
1648705050000|2022-03-31 05:37:30|7054.6|7048.6|7057.8|7051.8|7057.8|7051.8|7054.6|7048.6|1
1648705060000|2022-03-31 05:37:40|7057.5|7051.5|7056.3|7050.3|7057.5|7051.5|7056.3|7050.3|0
1648705080000|2022-03-31 05:38:00|7056.6|7050.6|7056.8|7050.8|7056.8|7050.8|7056.6|7050.6|0
1648705130000|2022-03-31 05:38:50|7056.6|7050.6|7055.8|7049.8|7056.6|7050.6|7055.8|7049.8|0
1648705140000|2022-03-31 05:39:00|7055.5|7049.5|7055.4|7049.4|7055.5|7049.5|7054.1|7048.1|3
1648705150000|2022-03-31 05:39:10|7055.1|7049.1|7055.8|7049.8|7056.6|7050.6|7055.1|7049.1|0
1648705160000|2022-03-31 05:39:20|7056.1|7050.1|7055.4|7049.4|7056.1|7050.1|7054.6|7048.6|0
1648705170000|2022-03-31 05:39:30|7055.6|7049.6|7055.1|7049.1|7055.9|7049.9|7054.9|7048.9|0
1648705180000|2022-03-31 05:39:40|7054.9|7048.9|7054.1|7048.1|7054.9|7048.9|7054.1|7048.1|0
1648705190000|2022-03-31 05:39:50|7054.4|7048.4|7055.6|7049.6|7055.6|7049.6|7054.4|7048.4|0
1648705200000|2022-03-31 05:40:00|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|0
1648705210000|2022-03-31 05:40:10|7055.4|7049.4|7055.6|7049.6|7055.6|7049.6|7055.1|7049.1|0
1648705220000|2022-03-31 05:40:20|7058.1|7048.1|7056.8|7050.8|7058.1|7051.3|7056.1|7048.1|0
1648705230000|2022-03-31 05:40:30|7057.3|7051.3|7056.6|7050.6|7057.9|7051.9|7056.6|7050.6|0
1648705240000|2022-03-31 05:40:40|7056.4|7050.4|7056.4|7050.4|7056.6|7050.6|7055.6|7049.6|1
1648705260000|2022-03-31 05:41:00|7057.9|7051.9|7057.4|7051.4|7057.9|7051.9|7057.4|7051.4|2
1648705270000|2022-03-31 05:41:10|7059.3|7053.3|7060.1|7054.1|7060.1|7054.1|7059.3|7053.3|1
1648705280000|2022-03-31 05:41:20|7059.9|7053.9|7058.9|7052.9|7059.9|7053.9|7058.9|7052.9|0
1648705290000|2022-03-31 05:41:30|7058.4|7052.4|7058.2|7052.2|7058.7|7052.7|7058.2|7052.2|0
1648705300000|2022-03-31 05:41:40|7057.9|7051.9|7057.9|7051.9|7058.2|7052.2|7057.1|7051.1|0
1648705310000|2022-03-31 05:41:50|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|2
1648705320000|2022-03-31 05:42:00|7059.4|7053.4|7055.6|7049.6|7061.2|7055.2|7055.6|7049.6|5
1648705330000|2022-03-31 05:42:10|7055.4|7049.4|7054.7|7048.7|7055.6|7049.6|7054.7|7048.7|3
1648705340000|2022-03-31 05:42:20|7054.9|7048.9|7055.4|7049.4|7055.4|7049.4|7054.1|7048.1|2
1648705350000|2022-03-31 05:42:30|7057.1|7051.1|7057.4|7051.4|7057.4|7051.4|7057.1|7051.1|2
1648705370000|2022-03-31 05:42:50|7057.1|7051.1|7057.4|7051.4|7058.7|7052.7|7057.1|7051.1|0
1648705380000|2022-03-31 05:43:00|7057.9|7051.9|7058.6|7052.6|7058.6|7052.6|7057.4|7051.4|0
1648705410000|2022-03-31 05:43:30|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|0
1648705430000|2022-03-31 05:43:50|7056.4|7050.4|7057.4|7051.4|7057.4|7051.4|7056.1|7050.1|1
1648705440000|2022-03-31 05:44:00|7056.6|7050.6|7061.2|7055.2|7061.2|7055.2|7056.6|7050.6|5
1648705450000|2022-03-31 05:44:10|7060.4|7054.4|7061.2|7055.2|7061.2|7055.2|7059.1|7053.1|0
1648705460000|2022-03-31 05:44:20|7060.6|7054.6|7063.6|7057.6|7064.8|7058.8|7058.9|7052.9|8
1648705470000|2022-03-31 05:44:30|7063.8|7057.8|7064.5|7058.5|7064.5|7058.5|7063.8|7057.8|5
1648705480000|2022-03-31 05:44:40|7063.8|7057.8|7063.8|7057.8|7063.8|7057.8|7063.8|7057.8|0
1648705500000|2022-03-31 05:45:00|7064.2|7058.2|7060.8|7054.8|7064.2|7058.2|7060.3|7054.3|7
1648705510000|2022-03-31 05:45:10|7060.6|7054.6|7060.6|7054.6|7060.8|7054.8|7060.6|7054.6|0
1648705520000|2022-03-31 05:45:20|7060.8|7054.8|7061.5|7055.5|7061.5|7055.5|7060.8|7054.8|0
1648705530000|2022-03-31 05:45:30|7062|7056|7066|7060|7066|7060|7062|7056|2
1648705540000|2022-03-31 05:45:40|7069.6|7063.6|7068.5|7062.5|7069.6|7063.6|7067.8|7061.8|28
1648705550000|2022-03-31 05:45:50|7068.3|7062.3|7068.5|7062.5|7068.5|7062.5|7067.8|7061.8|0
1648705560000|2022-03-31 05:46:00|7068.8|7062.8|7069.1|7063.1|7069.3|7063.3|7067.3|7061.3|1
1648705570000|2022-03-31 05:46:10|7068.5|7062.5|7069|7063|7069|7063|7068.5|7062.5|0
1648705580000|2022-03-31 05:46:20|7069.1|7063.1|7068|7062|7069.1|7063.1|7067.8|7061.8|0
1648705590000|2022-03-31 05:46:30|7068.5|7062.5|7068|7062|7068.5|7062.5|7068|7062|0
1648705600000|2022-03-31 05:46:40|7069|7063|7068|7062|7069.8|7063.8|7068|7062|2
1648705610000|2022-03-31 05:46:50|7067.8|7061.8|7067.5|7061.5|7067.8|7061.8|7067.5|7061.5|0
1648705620000|2022-03-31 05:47:00|7067|7061|7065|7059|7067|7061|7064.5|7058.5|2
1648705630000|2022-03-31 05:47:10|7067.3|7061.3|7065.8|7059.8|7067.3|7061.3|7065.3|7059.3|2
1648705640000|2022-03-31 05:47:20|7066|7060|7066.8|7060.8|7066.8|7060.8|7065.8|7059.8|0
1648705650000|2022-03-31 05:47:30|7066.6|7060.6|7066|7060|7066.6|7060.6|7065.8|7059.8|0
1648705660000|2022-03-31 05:47:40|7066.5|7060.5|7066|7060|7066.5|7060.5|7065.8|7059.8|0
1648705670000|2022-03-31 05:47:50|7066.2|7060.2|7066|7060|7066.2|7060.2|7066|7060|0
1648705690000|2022-03-31 05:48:10|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|0
1648705700000|2022-03-31 05:48:20|7067.1|7061.1|7069|7063|7071.1|7065.1|7067.1|7061.1|1
1648705710000|2022-03-31 05:48:30|7069.3|7063.3|7070.3|7064.3|7070.6|7064.6|7069.3|7063.3|0
1648705720000|2022-03-31 05:48:40|7069.3|7063.3|7073|7067|7073|7067|7069.3|7063.3|1
1648705730000|2022-03-31 05:48:50|7071.8|7065.8|7071.3|7065.3|7072.3|7066.3|7071|7065|3
1648705740000|2022-03-31 05:49:00|7071.6|7065.6|7071.3|7065.3|7071.6|7065.6|7071.1|7065.1|0
1648705750000|2022-03-31 05:49:10|7071.6|7065.6|7071.1|7065.1|7071.6|7065.6|7071.1|7065.1|0
1648705770000|2022-03-31 05:49:30|7071.3|7065.3|7071.3|7065.3|7071.3|7065.3|7071.3|7065.3|0
1648705810000|2022-03-31 05:50:10|7071.1|7065.1|7073.8|7067.8|7074.3|7068.3|7070.8|7064.8|5
1648705820000|2022-03-31 05:50:20|||||||||4
1648705830000|2022-03-31 05:50:30|7074.1|7068.1|7073.8|7067.8|7074.3|7068.3|7073.8|7067.8|2
1648705840000|2022-03-31 05:50:40|||||||||11
1648705850000|2022-03-31 05:50:50|7074.3|7068.3|7073.8|7067.8|7074.3|7068.3|7073.8|7067.8|4
1648705860000|2022-03-31 05:51:00|||||||||2
1648705870000|2022-03-31 05:51:10|||||||||3
1648705880000|2022-03-31 05:51:20|7074|7068|7073.8|7067.8|7074.3|7068.3|7073.8|7067.8|5
1648705890000|2022-03-31 05:51:30|||||||||1
1648705930000|2022-03-31 05:52:10|7074.5|7068.5|7074.3|7068.3|7074.5|7068.5|7074.3|7068.3|1
1648705940000|2022-03-31 05:52:20|7073.8|7067.8|7074.3|7068.3|7074.3|7068.3|7073.8|7067.8|1
1648705950000|2022-03-31 05:52:30|7073.8|7067.8|7073.8|7067.8|7073.8|7067.8|7073.8|7067.8|6
1648705960000|2022-03-31 05:52:40|7071.3|7065.3|7070.8|7064.8|7071.3|7065.3|7070.3|7064.3|6
1648705980000|2022-03-31 05:53:00|7070.6|7064.6|7069.8|7063.8|7070.6|7064.6|7069.1|7063.1|2
1648705990000|2022-03-31 05:53:10|7069.6|7063.6|7070.8|7064.8|7071|7065|7069.6|7063.6|1
1648706000000|2022-03-31 05:53:20|7070.4|7064.4|7069.8|7063.8|7070.4|7064.4|7069.8|7063.8|0
1648706010000|2022-03-31 05:53:30|7070|7064|7070.8|7064.8|7070.8|7064.8|7070|7064|0
1648706020000|2022-03-31 05:53:40|7071.3|7065.3|7074.8|7068.8|7075.3|7069.3|7071.3|7065.3|3
1648706030000|2022-03-31 05:53:50|7075|7069|7075.3|7069.3|7075.3|7069.3|7074.3|7068.3|0
1648706040000|2022-03-31 05:54:00|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|1
1648706050000|2022-03-31 05:54:10|7076.3|7070.3|7076.3|7070.3|7076.5|7070.5|7076.3|7070.3|0
1648706060000|2022-03-31 05:54:20|7076.5|7070.5|7076.3|7070.3|7076.5|7070.5|7076.3|7070.3|0
1648706070000|2022-03-31 05:54:30|7076.5|7070.5|7076.3|7070.3|7076.8|7070.8|7076.3|7070.3|1
1648706080000|2022-03-31 05:54:40|7075.8|7069.8|7074.8|7068.8|7075.8|7069.8|7074.8|7068.8|0
1648706090000|2022-03-31 05:54:50|7075|7069|7074.8|7068.8|7075|7069|7074.8|7068.8|0
1648706100000|2022-03-31 05:55:00|7075.3|7069.3|7075|7069|7075.3|7069.3|7075|7069|0
1648706110000|2022-03-31 05:55:10|7074.8|7068.8|7074|7068|7074.8|7068.8|7074|7068|0
1648706120000|2022-03-31 05:55:20|7073.8|7067.8|7072.3|7066.3|7073.8|7067.8|7072.3|7066.3|0
1648706130000|2022-03-31 05:55:30|7071.8|7065.8|7071.3|7065.3|7071.8|7065.8|7071.3|7065.3|0
1648706140000|2022-03-31 05:55:40|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|7071.3|7065.3|0
1648706160000|2022-03-31 05:56:00|7073.8|7067.8|7074.3|7068.3|7074.3|7068.3|7073.8|7067.8|2
1648706190000|2022-03-31 05:56:30|7073.3|7067.3|7073.3|7067.3|7073.3|7067.3|7073|7067|0
1648706200000|2022-03-31 05:56:40|7073.1|7067.1|7072.8|7066.8|7073.3|7067.3|7072.8|7066.8|0
1648706210000|2022-03-31 05:56:50|7072.6|7066.6|7071.8|7065.8|7072.6|7066.6|7071.8|7065.8|0
1648706220000|2022-03-31 05:57:00|7071.3|7065.3|7071.5|7065.5|7071.5|7065.5|7071.3|7065.3|0
1648706230000|2022-03-31 05:57:10|7071.3|7065.3|7077.3|7071.3|7078.8|7072.8|7071.3|7065.3|6
1648706240000|2022-03-31 05:57:20|7077|7071|7077.5|7071.5|7077.5|7071.5|7076.3|7070.3|0
1648706250000|2022-03-31 05:57:30|7079.3|7073.3|7078.5|7072.5|7079.3|7073.3|7078.5|7072.5|3
1648706260000|2022-03-31 05:57:40|7078.3|7072.3|7077.5|7071.5|7079.4|7073.4|7077.5|7071.5|1
1648706280000|2022-03-31 05:58:00|7077.8|7071.8|7079.8|7073.8|7079.8|7073.8|7077.5|7071.5|1
1648706290000|2022-03-31 05:58:10|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|1
1648706300000|2022-03-31 05:58:20|7082|7076|7081.8|7075.8|7082.3|7076.3|7081.8|7075.8|1
1648706310000|2022-03-31 05:58:30|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|0
1648706320000|2022-03-31 05:58:40|7081.8|7075.8|7082.3|7076.3|7082.3|7076.3|7081.5|7075.5|0
1648706330000|2022-03-31 05:58:50|7082|7076|7083.3|7077.3|7083.3|7077.3|7081.5|7075.5|0
1648706340000|2022-03-31 05:59:00|7085|7079|7085|7079|7085|7079|7085|7079|6
1648706350000|2022-03-31 05:59:10|7085.3|7079.3|7084.8|7078.8|7086|7080|7084.8|7078.8|3
1648706360000|2022-03-31 05:59:20|||||||||4
1648706380000|2022-03-31 05:59:40|7085.4|7079.4|7085.8|7079.8|7085.8|7079.8|7085.4|7079.4|2
1648706400000|2022-03-31 06:00:00|7086.1|7080.1|7086.3|7080.3|7086.3|7080.3|7086.1|7080.1|6
1648706410000|2022-03-31 06:00:10|7085.7|7079.7|7085|7079|7085.8|7079.8|7085|7079|7
1648706430000|2022-03-31 06:00:30|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|1
1648706440000|2022-03-31 06:00:40|7086.6|7080.6|7086.3|7080.3|7087|7081|7086.3|7080.3|2
1648706450000|2022-03-31 06:00:50|7085.8|7079.8|7088.8|7082.8|7088.8|7082.8|7085.8|7079.8|15
1648706460000|2022-03-31 06:01:00|7089|7083|7090|7084|7090|7084|7088.8|7082.8|0
1648706470000|2022-03-31 06:01:10|7089.8|7083.8|7090.3|7084.3|7090.8|7084.8|7089.8|7083.8|1
1648706480000|2022-03-31 06:01:20|7090.5|7084.5|7090.7|7084.7|7090.7|7084.7|7090.5|7084.5|0
1648706490000|2022-03-31 06:01:30|7091|7085|7089.8|7083.8|7091.2|7085.2|7089.8|7083.8|2
1648706500000|2022-03-31 06:01:40|7090|7084|7090.5|7084.5|7091|7085|7089.2|7083.2|1
1648706510000|2022-03-31 06:01:50|7091|7085|7090.7|7084.7|7091|7085|7089.2|7083.2|0
1648706520000|2022-03-31 06:02:00|7090.2|7084.2|7090.1|7084.1|7091|7085|7089.7|7083.7|0
1648706530000|2022-03-31 06:02:10|7089.2|7083.2|7088.7|7082.7|7090.2|7084.2|7088.7|7082.7|2
1648706540000|2022-03-31 06:02:20|7088.5|7082.5|7088.2|7082.2|7088.5|7082.5|7088.2|7082.2|0
1648706560000|2022-03-31 06:02:40|7088.5|7082.5|7087.2|7081.2|7088.5|7082.5|7087.2|7081.2|0
1648706570000|2022-03-31 06:02:50|7086.8|7080.8|7086.6|7080.6|7086.8|7080.8|7086.6|7080.6|1
1648706580000|2022-03-31 06:03:00|7086.3|7080.3|7085.5|7079.5|7086.3|7080.3|7084.1|7078.1|1
1648706590000|2022-03-31 06:03:10|7085.3|7079.3|7084.6|7078.6|7085.3|7079.3|7084.3|7078.3|0
1648706600000|2022-03-31 06:03:20|7084.8|7078.8|7084.6|7078.6|7085.3|7079.3|7083.3|7077.3|1
1648706620000|2022-03-31 06:03:40|7084.2|7078.2|7085.3|7079.3|7085.3|7079.3|7084.2|7078.2|1
1648706630000|2022-03-31 06:03:50|7085.5|7079.5|7085.8|7079.8|7085.8|7079.8|7085.5|7079.5|0
1648706640000|2022-03-31 06:04:00|7085.5|7079.5|7085.8|7079.8|7085.8|7079.8|7085.1|7079.1|0
1648706650000|2022-03-31 06:04:10|7085.5|7079.5|7081.7|7075.7|7085.8|7079.8|7081.3|7075.3|0
1648706660000|2022-03-31 06:04:20|7082|7076|7081.7|7075.7|7082.2|7076.2|7081.7|7075.7|0
1648706680000|2022-03-31 06:04:40|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|0
1648706700000|2022-03-31 06:05:00|7081.7|7075.7|7086.2|7076.2|7086.2|7076.2|7081.7|7075.7|1
1648706710000|2022-03-31 06:05:10|7084|7078|7085.5|7079.5|7086.2|7079.5|7084|7076.2|1
1648706720000|2022-03-31 06:05:20|7085.7|7079.7|7090.5|7084.5|7090.5|7084.5|7085.7|7079.7|1
1648706730000|2022-03-31 06:05:30|7090.7|7084.7|7089.5|7083.5|7090.7|7084.7|7089.2|7083.2|1
1648706740000|2022-03-31 06:05:40|7089|7083|7087.7|7081.7|7089|7083|7087.7|7081.7|0
1648706770000|2022-03-31 06:06:10|7088|7082|7088.7|7082.7|7088.7|7082.7|7088|7082|0
1648706780000|2022-03-31 06:06:20|7091|7085|7091.5|7085.5|7091.5|7085.5|7091|7085|0
1648706790000|2022-03-31 06:06:30|7091.8|7085.8|7093.2|7087.2|7093.2|7087.2|7091.8|7085.8|3
1648706800000|2022-03-31 06:06:40|7093.7|7087.7|7093.2|7087.2|7093.7|7087.7|7093.2|7087.2|0
1648706810000|2022-03-31 06:06:50|7093.7|7087.7|7093.7|7087.7|7097.2|7089|7093.7|7086.4|1
1648706820000|2022-03-31 06:07:00|7094|7088|7096.5|7090.5|7096.7|7090.7|7094|7088|1
1648706830000|2022-03-31 06:07:10|7097.2|7091.2|7095|7089|7097.2|7091.2|7094.7|7088.7|2
1648706850000|2022-03-31 06:07:30|7094.5|7088.5|7095|7089|7095|7089|7094.2|7088.2|0
1648706860000|2022-03-31 06:07:40|7094.7|7088.7|7094.1|7088.1|7094.7|7088.7|7094.1|7088.1|0
1648706870000|2022-03-31 06:07:50|7093.5|7087.5|7097.5|7091.5|7097.5|7091.5|7093.5|7087.5|2
1648706880000|2022-03-31 06:08:00|7097.2|7091.2|7098.2|7092.2|7102.7|7096.7|7097.2|7091.2|6
1648706890000|2022-03-31 06:08:10|7097.7|7091.7|7095.3|7089.3|7097.7|7091.7|7094.5|7088.5|5
1648706900000|2022-03-31 06:08:20|7095|7089|7095|7089|7095|7089|7094.5|7088.5|0
1648706910000|2022-03-31 06:08:30|7094.7|7088.7|7099.3|7093.3|7099.3|7093.3|7094.7|7088.7|2
1648706920000|2022-03-31 06:08:40|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|0
1648706940000|2022-03-31 06:09:00|7100.8|7094.8|7101|7095|7101|7095|7100.8|7094.8|2
1648706950000|2022-03-31 06:09:10|7101.3|7095.3|7101.3|7095.3|7101.5|7095.5|7100.5|7094.5|0
1648706960000|2022-03-31 06:09:20|7100.8|7094.8|7100.8|7094.8|7101.3|7095.3|7100.5|7094.5|0
1648706970000|2022-03-31 06:09:30|7100.5|7094.5|7102.5|7096.5|7102.5|7096.5|7097.2|7091.2|3
1648706980000|2022-03-31 06:09:40|7102|7096|7102.7|7096.7|7103.2|7097.2|7102|7096|0
1648706990000|2022-03-31 06:09:50|7102.5|7096.5|7101.7|7095.7|7102.7|7096.7|7101.7|7095.7|0
1648707000000|2022-03-31 06:10:00|7101.3|7095.3|7100.1|7094.1|7101.3|7095.3|7099.3|7093.3|7
1648707010000|2022-03-31 06:10:10|7099.8|7093.8|7101.7|7095.7|7101.7|7095.7|7099.8|7093.8|2
1648707020000|2022-03-31 06:10:20|7104|7098|7106.2|7100.2|7106.2|7100.2|7103.5|7097.5|4
1648707030000|2022-03-31 06:10:30|7104.3|7098.3|7104.7|7098.7|7104.8|7098.8|7104.3|7098.3|4
1648707040000|2022-03-31 06:10:40|7104.8|7098.8|7104.8|7098.8|7105.8|7099.8|7104.3|7098.3|0
1648707050000|2022-03-31 06:10:50|7105|7099|7106.3|7100.3|7106.5|7100.5|7104.8|7098.8|0
1648707060000|2022-03-31 06:11:00|7106.8|7100.8|7105|7099|7107.8|7101.8|7105|7099|1
1648707070000|2022-03-31 06:11:10|7104.8|7098.8|7103.3|7097.3|7104.8|7098.8|7102.3|7096.3|1
1648707080000|2022-03-31 06:11:20|7104.3|7098.3|7101.7|7095.7|7104.3|7098.3|7101.7|7095.7|0
1648707090000|2022-03-31 06:11:30|7102|7096|7103.3|7097.3|7103.3|7097.3|7102|7096|0
1648707100000|2022-03-31 06:11:40|7102.2|7096.2|7102.7|7096.7|7102.7|7096.7|7102.2|7096.2|0
1648707110000|2022-03-31 06:11:50|7103.1|7097.1|7102.8|7096.8|7103.1|7097.1|7102.2|7096.2|0
1648707120000|2022-03-31 06:12:00|7102.2|7096.2|7107.3|7101.3|7107.8|7101.8|7102.2|7096.2|6
1648707130000|2022-03-31 06:12:10|7106|7100|7106.2|7100.2|7107|7101|7106|7100|3
1648707140000|2022-03-31 06:12:20|7106.4|7100.4|7106|7100|7106.7|7100.7|7106|7100|0
1648707150000|2022-03-31 06:12:30|7105.7|7099.7|7107.7|7101.7|7107.7|7101.7|7105.7|7099.7|0
1648707160000|2022-03-31 06:12:40|7106.8|7100.8|7104.3|7098.3|7106.8|7100.8|7103.3|7097.3|2
1648707170000|2022-03-31 06:12:50|7103.8|7097.8|7102.7|7096.7|7103.8|7097.8|7102.2|7096.2|0
1648707180000|2022-03-31 06:13:00|7102.2|7096.2|7104.3|7098.3|7105|7099|7102.2|7096.2|0
1648707190000|2022-03-31 06:13:10|7104.1|7098.1|7102|7096|7104.1|7098.1|7102|7096|0
1648707200000|2022-03-31 06:13:20|7101.7|7095.7|7103.8|7097.8|7103.8|7097.8|7101.7|7095.7|1
1648707210000|2022-03-31 06:13:30|7104.3|7098.3|7103.8|7097.8|7104.3|7098.3|7102.8|7096.8|0
1648707220000|2022-03-31 06:13:40|7103.6|7097.6|7103.3|7097.3|7103.6|7097.6|7103.3|7097.3|0
1648707230000|2022-03-31 06:13:50|7103.8|7097.8|7103|7097|7104.3|7098.3|7102.2|7096.2|0
1648707240000|2022-03-31 06:14:00|7102.7|7096.7|7103.2|7097.2|7103.7|7097.7|7102.7|7096.7|0
1648707260000|2022-03-31 06:14:20|7101.7|7095.7|7103.2|7097.2|7103.2|7097.2|7101.7|7095.7|1
1648707270000|2022-03-31 06:14:30|7103.4|7097.4|7105.5|7099.5|7106.3|7100.3|7103.2|7097.2|1
1648707280000|2022-03-31 06:14:40|7105.7|7099.7|7105|7099|7106.7|7100.7|7104.8|7098.8|2
1648707290000|2022-03-31 06:14:50|7105.2|7099.2|7105.3|7099.3|7105.3|7099.3|7105|7099|0
1648707300000|2022-03-31 06:15:00|7105.5|7099.5|7106|7100|7106.8|7100.8|7105.5|7099.5|3
1648707310000|2022-03-31 06:15:10|7105.5|7099.5|7106.8|7100.8|7106.8|7100.8|7105.5|7099.5|0
1648707320000|2022-03-31 06:15:20|7107|7101|7109.5|7103.5|7111.3|7105.3|7106.7|7100.7|9
1648707330000|2022-03-31 06:15:30|7109.8|7103.8|7109.7|7103.7|7109.8|7103.8|7109.5|7103.5|5
1648707370000|2022-03-31 06:16:10|7109.2|7103.2|7105.8|7099.8|7109.2|7103.2|7105.8|7099.8|3
1648707380000|2022-03-31 06:16:20|7105.6|7099.6|7105.3|7099.3|7105.6|7099.6|7104.8|7098.8|0
1648707390000|2022-03-31 06:16:30|7104.8|7098.8|7105.3|7099.3|7105.3|7099.3|7104.8|7098.8|0
1648707400000|2022-03-31 06:16:40|7104.8|7098.8|7105.5|7099.5|7106|7100|7104.8|7098.8|0
1648707410000|2022-03-31 06:16:50|7105.8|7099.8|7106|7100|7106.3|7100.3|7105.7|7099.7|1
1648707420000|2022-03-31 06:17:00|7105.8|7099.8|7104.8|7098.8|7106.3|7100.3|7104.8|7098.8|2
1648707440000|2022-03-31 06:17:20|7104.6|7098.6|7104.4|7098.4|7104.6|7098.6|7104.4|7098.4|0
1648707450000|2022-03-31 06:17:30|7103|7097|7102.4|7096.4|7104.3|7098.3|7102.2|7096.2|0
1648707460000|2022-03-31 06:17:40|7103|7097|7102.3|7096.3|7104.8|7097|7102.3|7094.8|0
1648707470000|2022-03-31 06:17:50|7102.5|7096.5|7102.3|7096.3|7102.8|7096.8|7102|7096|0
1648707480000|2022-03-31 06:18:00|7102|7096|7100.8|7094.8|7102.3|7096.3|7100.8|7094.8|0
1648707490000|2022-03-31 06:18:10|7101.3|7095.3|7101|7095|7101.3|7095.3|7100.8|7094.8|0
1648707500000|2022-03-31 06:18:20|7101.3|7095.3|7101.3|7095.3|7101.8|7095.8|7100.5|7094.5|0
1648707510000|2022-03-31 06:18:30|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|0
1648707520000|2022-03-31 06:18:40|7101.3|7095.3|7100.8|7094.8|7101.3|7095.3|7100.8|7094.8|0
1648707530000|2022-03-31 06:18:50|7100.5|7094.5|7100|7094|7100.8|7094.8|7100|7094|0
1648707540000|2022-03-31 06:19:00|7100.8|7094.8|7100|7094|7100.8|7094.8|7099.7|7093.7|0
1648707550000|2022-03-31 06:19:10|7100.7|7090.7|7100.8|7090.8|7101|7093|7099|7090.7|1
1648707560000|2022-03-31 06:19:20|7098.3|7092.3|7098|7092|7098.3|7092.3|7098|7092|0
1648707570000|2022-03-31 06:19:30|7098.3|7092.3|7098|7092|7098.3|7092.3|7098|7092|0
1648707580000|2022-03-31 06:19:40|7098.3|7092.3|7098.3|7092.3|7098.5|7092.5|7098|7092|0
1648707590000|2022-03-31 06:19:50|7098|7092|7098.3|7092.3|7098.3|7092.3|7098|7092|0
1648707600000|2022-03-31 06:20:00|7098|7092|7098.3|7092.3|7098.3|7092.3|7098|7092|0
1648707610000|2022-03-31 06:20:10|7098|7092|7096.3|7090.3|7098.3|7092.3|7096.3|7090.3|0
1648707620000|2022-03-31 06:20:20|7094.7|7088.7|7095.8|7089.8|7095.8|7089.8|7094.2|7088.2|2
1648707630000|2022-03-31 06:20:30|7095.4|7089.4|7095.8|7089.8|7097|7091|7094.2|7088.2|3
1648707640000|2022-03-31 06:20:40|7096.9|7090.9|7097.5|7091.5|7099|7093|7096.9|7090.9|2
1648707650000|2022-03-31 06:20:50|7097|7091|7096.7|7090.7|7097|7091|7096.7|7090.7|3
1648707670000|2022-03-31 06:21:10|7097|7091|7097|7091|7097|7091|7097|7091|0
1648707680000|2022-03-31 06:21:20|7096.8|7090.8|7095.7|7089.7|7096.8|7090.8|7095.7|7089.7|0
1648707690000|2022-03-31 06:21:30|7096|7090|7100.2|7094.2|7100.5|7094.5|7096|7090|5
1648707700000|2022-03-31 06:21:40|7097|7090.2|7097|7091|7097|7091|7097|7090.2|0
1648707720000|2022-03-31 06:22:00|7097.5|7091.5|7097.5|7091.5|7097.5|7091.5|7097.5|7091.5|0
1648707730000|2022-03-31 06:22:10|7098|7092|7102.2|7096.2|7102.2|7096.2|7098|7092|3
1648707740000|2022-03-31 06:22:20|7102|7096|7102.2|7096.2|7102.2|7096.2|7101.7|7095.7|0
1648707750000|2022-03-31 06:22:30|7102|7096|7101.7|7095.7|7102.2|7096.2|7101.7|7095.7|0
1648707780000|2022-03-31 06:23:00|7102.2|7096.2|7097.7|7091.7|7102.2|7096.2|7097.7|7091.7|1
1648707790000|2022-03-31 06:23:10|7098.1|7092.1|7098.2|7092.2|7099.2|7093.2|7098.1|7092.1|0
1648707800000|2022-03-31 06:23:20|7099|7093|7098.2|7092.2|7099.2|7093.2|7098.2|7092.2|1
1648707810000|2022-03-31 06:23:30|7097.5|7091.5|7096.5|7090.5|7097.5|7091.5|7095.5|7089.5|0
1648707830000|2022-03-31 06:23:50|7096|7090|7096.5|7090.5|7096.5|7090.5|7095.5|7089.5|0
1648707840000|2022-03-31 06:24:00|7097.7|7091.7|7097.2|7091.2|7097.7|7091.7|7097.2|7091.2|0
1648707850000|2022-03-31 06:24:10|7097.4|7091.4|7097.7|7091.7|7097.7|7091.7|7097.4|7091.4|0
1648707860000|2022-03-31 06:24:20|7097|7091|7097.7|7091.7|7097.7|7091.7|7097|7091|0
1648707870000|2022-03-31 06:24:30|7097.4|7091.4|7099.2|7089.2|7099.2|7091.4|7097.4|7089.2|0
1648707890000|2022-03-31 06:24:50|7099|7089|7098.8|7088.8|7099|7089|7098.8|7088.8|0
1648707900000|2022-03-31 06:25:00|7099|7089|7097|7091|7099.2|7091.7|7097|7088.8|1
1648707910000|2022-03-31 06:25:10|7099.2|7089.2|7097.4|7091.4|7099.2|7091.4|7097.4|7089.2|0
1648707970000|2022-03-31 06:26:10|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|0
1648707980000|2022-03-31 06:26:20|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|0
1648707990000|2022-03-31 06:26:30|7099.2|7089.2|7097.4|7091.4|7099.2|7091.4|7097.4|7089.2|0
1648708000000|2022-03-31 06:26:40|7097.7|7091.7|7097|7091|7097.7|7091.7|7097|7091|1
1648708010000|2022-03-31 06:26:50|7098.6|7088.6|7096.5|7086.5|7098.6|7089|7095|7086.5|0
1648708020000|2022-03-31 06:27:00|7096.2|7086.2|7094.2|7088.2|7096.2|7088.4|7093.7|7086.2|0
1648708030000|2022-03-31 06:27:10|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.2|7088.2|0
1648708050000|2022-03-31 06:27:30|7094.2|7088.2|7094.2|7088.2|7094.4|7088.4|7094.2|7088.2|0
1648708070000|2022-03-31 06:27:50|7094.4|7088.4|7094.2|7088.2|7094.4|7088.4|7094.2|7088.2|0
1648708080000|2022-03-31 06:28:00|7094.4|7088.4|7094.2|7088.2|7094.4|7088.4|7094.2|7088.2|0
1648708090000|2022-03-31 06:28:10|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.2|7088.2|0
1648708100000|2022-03-31 06:28:20|7094.2|7088.2|7094.2|7088.2|7094.2|7088.2|7094.2|7088.2|0
1648708140000|2022-03-31 06:29:00|7094.4|7088.4|7096.7|7090.7|7096.7|7090.7|7094.4|7088.4|0
1648708150000|2022-03-31 06:29:10|7096.5|7090.5|7095.8|7089.8|7096.5|7090.5|7095.8|7089.8|3
1648708160000|2022-03-31 06:29:20|7095.6|7089.6|7095.3|7089.3|7095.6|7089.6|7095.3|7089.3|0
1648708170000|2022-03-31 06:29:30|7095.5|7089.5|7095.8|7089.8|7095.8|7089.8|7095.5|7089.5|0
1648708180000|2022-03-31 06:29:40|7096|7090|7095.8|7089.8|7096|7090|7095.8|7089.8|0
1648708190000|2022-03-31 06:29:50|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|7094.8|7088.8|0
1648708200000|2022-03-31 06:30:00|7095.5|7089.5|7095.5|7089.5|7096.8|7090.8|7095.5|7089.5|1
1648708210000|2022-03-31 06:30:10|7096.3|7090.3|7095.3|7089.3|7096.3|7090.3|7095|7089|0
1648708220000|2022-03-31 06:30:20|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|0
1648708230000|2022-03-31 06:30:30|7095.3|7089.3|7094.8|7088.8|7095.3|7089.3|7094.8|7088.8|0
1648708240000|2022-03-31 06:30:40|7093.8|7087.8|7094|7088|7094|7088|7093.8|7087.8|0
1648708250000|2022-03-31 06:30:50|7095.7|7089.7|7096.2|7090.2|7096.2|7090.2|7095.7|7089.7|3
1648708260000|2022-03-31 06:31:00|7094.6|7088.6|7093.8|7087.8|7094.8|7088.8|7093|7087|1
1648708270000|2022-03-31 06:31:10|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093|7087|0
1648708280000|2022-03-31 06:31:20|7093.2|7087.2|7093.5|7087.5|7093.5|7087.5|7093.2|7087.2|0
1648708290000|2022-03-31 06:31:30|7092.7|7086.7|7092.9|7086.9|7092.9|7086.9|7092.7|7086.7|0
1648708300000|2022-03-31 06:31:40|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|0
1648708310000|2022-03-31 06:31:50|7093.2|7087.2|7093.5|7087.5|7093.5|7087.5|7093.2|7087.2|0
1648708320000|2022-03-31 06:32:00|7093.3|7087.3|7093|7087|7093.3|7087.3|7093|7087|0
1648708330000|2022-03-31 06:32:10|7093.3|7087.3|7093|7087|7093.3|7087.3|7093|7087|0
1648708350000|2022-03-31 06:32:30|7092.7|7086.7|7093|7087|7093|7087|7092.7|7086.7|0
1648708360000|2022-03-31 06:32:40|7092.7|7086.7|7092.7|7086.7|7092.7|7086.7|7092.7|7086.7|0
1648708380000|2022-03-31 06:33:00|7093|7087|7096.5|7090.5|7096.5|7090.5|7093|7087|2
1648708390000|2022-03-31 06:33:10|7096.3|7090.3|7094.2|7088.2|7096.3|7090.3|7093.4|7087.4|2
1648708400000|2022-03-31 06:33:20|7094.8|7088.8|7096.2|7090.2|7096.2|7090.2|7094.8|7088.8|6
1648708410000|2022-03-31 06:33:30|7096|7090|7096.2|7090.2|7096.2|7090.2|7096|7090|0
1648708420000|2022-03-31 06:33:40|7096.5|7090.5|7096.5|7090.5|7096.5|7090.5|7096.5|7090.5|0
1648708440000|2022-03-31 06:34:00|7096.8|7090.8|7096.5|7090.5|7097|7091|7096.5|7090.5|0
1648708450000|2022-03-31 06:34:10|7096.8|7090.8|7096.3|7090.3|7096.8|7090.8|7096|7090|1
1648708460000|2022-03-31 06:34:20|7096.5|7090.5|7096.7|7090.7|7096.7|7090.7|7096.3|7090.3|0
1648708470000|2022-03-31 06:34:30|7096.5|7090.5|7096.7|7090.7|7096.7|7090.7|7096.3|7090.3|0
1648708480000|2022-03-31 06:34:40|7097.3|7091.3|7097.5|7091.5|7097.7|7091.7|7096.5|7090.5|0
1648708490000|2022-03-31 06:34:50|7097.2|7091.2|7100.5|7094.5|7100.5|7094.5|7096.7|7090.7|2
1648708500000|2022-03-31 06:35:00|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|0
1648708540000|2022-03-31 06:35:40|7100|7094|7100.3|7094.3|7100.3|7094.3|7100|7094|0
1648708560000|2022-03-31 06:36:00|7100.5|7094.5|7100.5|7094.5|7101.2|7095.2|7100.5|7094.5|0
1648708580000|2022-03-31 06:36:20|7100.7|7094.7|7101|7095|7101|7095|7100.7|7094.7|0
1648708590000|2022-03-31 06:36:30|7101.2|7095.2|7101.5|7095.5|7101.5|7095.5|7101.2|7095.2|0
1648708610000|2022-03-31 06:36:50|7101.8|7095.8|7101.3|7095.3|7101.8|7095.8|7101.3|7095.3|0
1648708620000|2022-03-31 06:37:00|7100.8|7094.8|7111.3|7105.3|7111.9|7105.9|7100.5|7094.5|9
1648708630000|2022-03-31 06:37:10|7111.9|7105.9|7111.5|7105.5|7112.8|7106.8|7111.5|7105.5|2
1648708640000|2022-03-31 06:37:20|7111.9|7105.9|7112.2|7106.2|7112.2|7106.2|7111.9|7105.9|0
1648708650000|2022-03-31 06:37:30|7112|7106|7113.2|7107.2|7113.2|7107.2|7111.5|7105.5|0
1648708660000|2022-03-31 06:37:40|7113.5|7107.5|7113.8|7107.8|7114.9|7108.9|7113.2|7107.2|4
1648708670000|2022-03-31 06:37:50|7112.9|7106.9|7112.2|7106.2|7113|7107|7112.2|7106.2|0
1648708680000|2022-03-31 06:38:00|7112|7106|7111.7|7105.7|7112.2|7106.2|7111.7|7105.7|1
1648708690000|2022-03-31 06:38:10|7110.2|7104.2|7106.8|7100.8|7110.2|7104.2|7106.8|7100.8|2
1648708700000|2022-03-31 06:38:20|7108.7|7102.7|7107.8|7101.8|7108.7|7102.7|7107.8|7101.8|1
1648708710000|2022-03-31 06:38:30|7107|7101|7107|7101|7107|7101|7106.5|7100.5|0
1648708730000|2022-03-31 06:38:50|7106.5|7100.5|7104.3|7098.3|7106.5|7100.5|7104.3|7098.3|0
1648708760000|2022-03-31 06:39:20|7104|7098|7104|7098|7104.3|7098.3|7104|7098|0
1648708800000|2022-03-31 06:40:00|7103.3|7097.3|7103.5|7097.5|7103.5|7097.5|7103.3|7097.3|0
1648708810000|2022-03-31 06:40:10|7103.3|7097.3|7104.3|7098.3|7104.3|7098.3|7102.5|7096.5|0
1648708820000|2022-03-31 06:40:20|7105.3|7099.3|7107.8|7101.8|7107.8|7101.8|7104.8|7098.8|5
1648708830000|2022-03-31 06:40:30|7107.3|7101.3|7107.3|7101.3|7107.3|7101.3|7107.3|7101.3|0
1648708840000|2022-03-31 06:40:40|7107.2|7101.2|7107.2|7101.2|7107.2|7101.2|7107.2|7101.2|0
1648708850000|2022-03-31 06:40:50|7108|7102|7107.5|7101.5|7108|7102|7107.5|7101.5|0
1648708870000|2022-03-31 06:41:10|7107.7|7101.7|7107|7101|7107.7|7101.7|7107|7101|0
1648708880000|2022-03-31 06:41:20|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|0
1648708890000|2022-03-31 06:41:30|7106.5|7100.5|7105.7|7099.7|7106.5|7100.5|7105.7|7099.7|0
1648708900000|2022-03-31 06:41:40|7105.2|7099.2|7102.1|7096.1|7105.2|7099.2|7101.4|7095.4|1
1648708910000|2022-03-31 06:41:50|7101.8|7095.8|7101.1|7095.1|7101.8|7095.8|7100.8|7094.8|1
1648708920000|2022-03-31 06:42:00|7101.3|7095.3|7101.6|7095.6|7101.6|7095.6|7100.8|7094.8|0
1648708930000|2022-03-31 06:42:10|7101.3|7095.3|7100.3|7094.3|7101.6|7095.6|7100.3|7094.3|0
1648708940000|2022-03-31 06:42:20|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|0
1648708950000|2022-03-31 06:42:30|7099.7|7093.7|7096.9|7090.9|7099.7|7093.7|7096.4|7090.4|35
1648708960000|2022-03-31 06:42:40|7095.9|7089.9|7096.4|7090.4|7096.4|7090.4|7095|7089|1
1648708970000|2022-03-31 06:42:50|7096.7|7090.7|7097.2|7091.2|7097.2|7091.2|7096.7|7090.7|0
1648708980000|2022-03-31 06:43:00|7096.4|7090.4|7096.4|7090.4|7096.6|7090.6|7096.4|7090.4|0
1648708990000|2022-03-31 06:43:10|7096.6|7090.6|7096.4|7090.4|7096.6|7090.6|7096.4|7090.4|0
1648709000000|2022-03-31 06:43:20|7096.2|7090.2|7096|7090|7096.2|7090.2|7095.4|7089.4|0
1648709020000|2022-03-31 06:43:40|7096.2|7090.2|7096|7090|7096.2|7090.2|7096|7090|0
1648709030000|2022-03-31 06:43:50|7095.7|7089.7|7095.3|7089.3|7095.7|7089.7|7094.5|7088.5|3
1648709040000|2022-03-31 06:44:00|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|9
1648709050000|2022-03-31 06:44:10|7096.7|7090.7|7098|7092|7098.3|7092.3|7096.7|7090.7|6
1648709060000|2022-03-31 06:44:20|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|0
1648709070000|2022-03-31 06:44:30|7098|7092|7103.4|7097.4|7103.4|7097.4|7098|7092|4
1648709080000|2022-03-31 06:44:40|7104.2|7098.2|7101.5|7095.5|7104.2|7098.2|7101.5|7095.5|2
1648709090000|2022-03-31 06:44:50|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|0
1648709100000|2022-03-31 06:45:00|7100.9|7094.9|7101.4|7095.4|7101.4|7095.4|7100|7094|0
1648709110000|2022-03-31 06:45:10|7100.2|7094.2|7100.2|7094.2|7100.2|7094.2|7100.2|7094.2|0
1648709120000|2022-03-31 06:45:20|7099.7|7093.7|7100.2|7094.2|7100.2|7094.2|7099.7|7093.7|0
1648709130000|2022-03-31 06:45:30|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|0
1648709140000|2022-03-31 06:45:40|7100.2|7094.2|7100.7|7094.7|7100.7|7094.7|7100.2|7094.2|0
1648709150000|2022-03-31 06:45:50|7100.5|7094.5|7099.7|7093.7|7100.5|7094.5|7099.7|7093.7|0
1648709160000|2022-03-31 06:46:00|7099.9|7093.9|7105|7099|7105|7099|7099.9|7093.9|1
1648709170000|2022-03-31 06:46:10|7105.5|7099.5|7105.7|7099.7|7105.7|7099.7|7105|7099|0
1648709180000|2022-03-31 06:46:20|7106|7100|7106.5|7100.5|7106.5|7100.5|7105.2|7099.2|0
1648709200000|2022-03-31 06:46:40|7106|7100|7106|7100|7106|7100|7106|7100|0
1648709210000|2022-03-31 06:46:50|7106.5|7100.5|7109.3|7099.3|7109.5|7100.5|7106.5|7098.7|0
1648709220000|2022-03-31 06:47:00|7109|7099|7109|7099|7109|7099|7109|7099|0
1648709230000|2022-03-31 06:47:10|7109.3|7099.3|7112.8|7097.8|7112.8|7099.8|7109.3|7097.8|0
1648709240000|2022-03-31 06:47:20|7112.5|7097.5|7109.5|7103.5|7113.1|7103.5|7109.5|7097.2|0
1648709260000|2022-03-31 06:47:40|7109.2|7103.2|7109.5|7103.5|7109.5|7103.5|7109.2|7103.2|0
1648709270000|2022-03-31 06:47:50|7109.2|7103.2|7111.7|7101.7|7111.7|7103.5|7109.2|7101.7|0
1648709280000|2022-03-31 06:48:00|7109.5|7103.5|7109.5|7103.5|7111.7|7103.5|7108.5|7101.7|0
1648709310000|2022-03-31 06:48:30|7108.7|7102.7|7109.5|7103.5|7109.5|7103.5|7108.7|7102.7|0
1648709320000|2022-03-31 06:48:40|7109.3|7103.3|7109|7103|7109.6|7103.6|7108|7102|0
1648709330000|2022-03-31 06:48:50|7109.2|7103.2|7108.5|7102.5|7109.5|7103.5|7108|7102|0
1648709340000|2022-03-31 06:49:00|7109.2|7103.2|7108.7|7102.7|7109.8|7103.8|7108.5|7102.5|0
1648709350000|2022-03-31 06:49:10|7108.5|7102.5|7108.7|7102.7|7108.7|7102.7|7108.2|7102.2|0
1648709360000|2022-03-31 06:49:20|7109|7103|7109|7103|7109.5|7103.5|7108.5|7102.5|0
1648709370000|2022-03-31 06:49:30|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1648709380000|2022-03-31 06:49:40|7108.9|7102.9|7108.7|7102.7|7109.2|7103.2|7108.7|7102.7|0
1648709390000|2022-03-31 06:49:50|7107.2|7101.2|7109|7103|7110.6|7104.6|7107.2|7101.2|0
1648709410000|2022-03-31 06:50:10|7109.5|7103.5|7110.5|7104.5|7110.5|7104.5|7109.5|7103.5|0
1648709420000|2022-03-31 06:50:20|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|0
1648709430000|2022-03-31 06:50:30|7111|7105|7113.5|7107.5|7113.5|7107.5|7111|7105|2
1648709440000|2022-03-31 06:50:40|7115.7|7105.7|7113.5|7107.5|7115.7|7107.5|7113.2|7105.7|0
1648709450000|2022-03-31 06:50:50|7113.9|7107.9|7113.5|7107.5|7115.7|7107.9|7113.5|7105.7|0
1648709460000|2022-03-31 06:51:00|7113.7|7107.7|7114.9|7108.9|7117.2|7108.9|7113.7|7107.2|0
1648709470000|2022-03-31 06:51:10|7115.2|7109.2|7114.9|7108.9|7115.2|7109.2|7114.7|7108.7|0
1648709480000|2022-03-31 06:51:20|7114.7|7108.7|7114.9|7108.9|7114.9|7108.9|7114.7|7108.7|0
1648709500000|2022-03-31 06:51:40|7116.8|7110.8|7116.4|7110.4|7116.8|7110.8|7116.4|7110.4|7
1648709510000|2022-03-31 06:51:50|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|0
1648709530000|2022-03-31 06:52:10|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|0
1648709580000|2022-03-31 06:53:00|7116.4|7110.4|7116.4|7110.4|7116.7|7110.7|7116.4|7110.4|0
1648709610000|2022-03-31 06:53:30|7116.2|7110.2|7115.7|7109.7|7116.2|7110.2|7115.7|7109.7|0
1648709620000|2022-03-31 06:53:40|7116|7110|7116.4|7110.4|7116.4|7110.4|7116|7110|0
1648709640000|2022-03-31 06:54:00|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1648709650000|2022-03-31 06:54:10|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|0
1648709670000|2022-03-31 06:54:30|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1648709680000|2022-03-31 06:54:40|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|0
1648709690000|2022-03-31 06:54:50|7116.9|7110.9|7116.7|7110.7|7116.9|7110.9|7116.5|7110.5|0
1648709700000|2022-03-31 06:55:00|7116.5|7110.5|7116|7110|7116.5|7110.5|7116|7110|0
1648709710000|2022-03-31 06:55:10|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|0
1648709720000|2022-03-31 06:55:20|7115.9|7109.9|7115.5|7109.5|7116.5|7110.5|7115.5|7109.5|5
1648709730000|2022-03-31 06:55:30|7115.8|7109.8|7116.1|7110.1|7116.1|7110.1|7115.5|7109.5|0
1648709740000|2022-03-31 06:55:40|7116.9|7110.9|7116.3|7110.3|7116.9|7110.9|7116.3|7110.3|1
1648709750000|2022-03-31 06:55:50|7116.5|7110.5|7116.7|7110.7|7116.7|7110.7|7116.5|7110.5|0
1648709760000|2022-03-31 06:56:00|7116.5|7110.5|7116.3|7110.3|7116.5|7110.5|7116.3|7110.3|0
1648709770000|2022-03-31 06:56:10|7116.5|7110.5|7117.2|7111.2|7117.7|7111.7|7116.3|7110.3|0
1648709790000|2022-03-31 06:56:30|7117.7|7111.7|7117.9|7111.9|7118.2|7112.2|7117.7|7111.7|0
1648709800000|2022-03-31 06:56:40|||||||||1
1648709810000|2022-03-31 06:56:50|7117.4|7111.4|7117.4|7111.4|7117.4|7111.4|7117.4|7111.4|0
1648709820000|2022-03-31 06:57:00|7116.9|7110.9|7117.4|7111.4|7117.7|7111.7|7116.9|7110.9|0
1648709840000|2022-03-31 06:57:20|7117.2|7111.2|7117.4|7111.4|7117.4|7111.4|7116.9|7110.9|0
1648709850000|2022-03-31 06:57:30|7117.9|7111.9|7117.4|7111.4|7117.9|7111.9|7117.4|7111.4|0
1648709870000|2022-03-31 06:57:50|7117.2|7111.2|7117.4|7111.4|7117.7|7111.7|7116.9|7110.9|0
1648709880000|2022-03-31 06:58:00|7117.2|7111.2|7115.2|7109.2|7117.2|7111.2|7115.2|7109.2|2
1648709890000|2022-03-31 06:58:10|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|0
1648709900000|2022-03-31 06:58:20|7115.7|7109.7|7115.9|7109.9|7115.9|7109.9|7115.7|7109.7|0
1648709920000|2022-03-31 06:58:40|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|0
1648709940000|2022-03-31 06:59:00|7116|7110|7116|7110|7116|7110|7116|7110|0
1648709950000|2022-03-31 06:59:10|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|0
1648709990000|2022-03-31 06:59:50|7116.7|7110.7|7116.2|7110.2|7116.7|7110.7|7116.2|7110.2|0
1648710000000|2022-03-31 07:00:00|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|1
1648710010000|2022-03-31 07:00:10|7117.3|7107.3|7115.6|7100.6|7117.3|7107.3|7114.5|7100.6|1
1648710020000|2022-03-31 07:00:20|7115|7100|7104.9|7098.9|7115|7100|7104.9|7098.9|0
1648710030000|2022-03-31 07:00:30|7104.6|7098.6|7104.4|7098.4|7104.6|7098.6|7104.4|7098.4|0
1648710040000|2022-03-31 07:00:40|7104.2|7098.2|7104.4|7098.4|7104.4|7098.4|7104.2|7098.2|0
1648710050000|2022-03-31 07:00:50|7104.6|7098.6|7105.1|7099.1|7105.1|7099.1|7104.6|7098.6|0
1648710060000|2022-03-31 07:01:00|7104.7|7098.7|7103.9|7097.9|7104.7|7098.7|7103.9|7097.9|1
1648710070000|2022-03-31 07:01:10|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|0
1648710100000|2022-03-31 07:01:40|7103.9|7097.9|7104.4|7098.4|7104.4|7098.4|7103.9|7097.9|0
1648710110000|2022-03-31 07:01:50|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|0
1648710130000|2022-03-31 07:02:10|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|0
1648710150000|2022-03-31 07:02:30|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|0
1648710170000|2022-03-31 07:02:50|7104.4|7098.4|7104.1|7098.1|7104.4|7098.4|7104.1|7098.1|0
1648710180000|2022-03-31 07:03:00|7104.4|7098.4|7108.9|7102.9|7109.4|7103.4|7104.1|7098.1|1
1648710190000|2022-03-31 07:03:10|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.4|7102.4|0
1648710200000|2022-03-31 07:03:20|7108.9|7102.9|7108.6|7102.6|7108.9|7102.9|7108.6|7102.6|0
1648710210000|2022-03-31 07:03:30|7107.4|7101.4|7105.9|7099.9|7107.4|7101.4|7105.9|7099.9|1
1648710220000|2022-03-31 07:03:40|7106.4|7100.4|7105.1|7099.1|7106.6|7100.6|7105.1|7099.1|1
1648710230000|2022-03-31 07:03:50|7105.4|7099.4|7107.8|7101.8|7108|7102|7105.4|7099.4|1
1648710240000|2022-03-31 07:04:00|7105.6|7099.6|7105.1|7099.1|7105.9|7099.9|7105.1|7099.1|1
1648710250000|2022-03-31 07:04:10|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|0
1648710270000|2022-03-31 07:04:30|7104.4|7098.4|7103.9|7097.9|7104.4|7098.4|7103.9|7097.9|0
1648710280000|2022-03-31 07:04:40|7103.6|7097.6|7104.9|7098.9|7105.1|7099.1|7103.6|7097.6|1
1648710290000|2022-03-31 07:04:50|7105.1|7099.1|7105.3|7099.3|7105.3|7099.3|7104.9|7098.9|0
1648710300000|2022-03-31 07:05:00|7105.6|7099.6|7107.8|7101.8|7108.3|7102.3|7105.6|7099.6|4
1648710310000|2022-03-31 07:05:10|7107.3|7101.3|7107.6|7101.6|7107.6|7101.6|7107.3|7101.3|1
1648710350000|2022-03-31 07:05:50|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|0
1648710360000|2022-03-31 07:06:00|7106.8|7100.8|7107.1|7101.1|7107.1|7101.1|7106.8|7100.8|0
1648710390000|2022-03-31 07:06:30|7106.9|7100.9|7104|7098|7106.9|7100.9|7104|7098|2
1648710420000|2022-03-31 07:07:00|7104.2|7098.2|7105.1|7099.1|7105.1|7099.1|7104.2|7098.2|1
1648710440000|2022-03-31 07:07:20|7103.6|7097.6|7101.5|7095.5|7103.6|7097.6|7101.5|7095.5|1
1648710450000|2022-03-31 07:07:30|7101.3|7095.3|7099.7|7093.7|7101.3|7095.3|7099|7093|4
1648710470000|2022-03-31 07:07:50|7101.5|7095.5|7101|7095|7101.5|7095.5|7101|7095|0
1648710480000|2022-03-31 07:08:00|7100.5|7094.5|7099.2|7093.2|7100.5|7094.5|7099.2|7093.2|0
1648710500000|2022-03-31 07:08:20|7098.6|7092.6|7098|7092|7098.6|7092.6|7098|7092|0
1648710520000|2022-03-31 07:08:40|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|3
1648710530000|2022-03-31 07:08:50|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|0
1648710540000|2022-03-31 07:09:00|7097.5|7091.5|7099.2|7093.2|7099.4|7093.4|7097.5|7091.5|1
1648710550000|2022-03-31 07:09:10|7099|7093|7099|7093|7099|7093|7099|7093|0
1648710570000|2022-03-31 07:09:30|7100.8|7094.8|7101.5|7095.5|7101.5|7095.5|7100.8|7094.8|3
1648710600000|2022-03-31 07:10:00|7100.5|7094.5|7097.3|7091.3|7100.5|7094.5|7097.3|7091.3|1
1648710620000|2022-03-31 07:10:20|7097.1|7091.1|7096.8|7090.8|7097.1|7091.1|7096.8|7090.8|0
1648710630000|2022-03-31 07:10:30|7095.7|7089.7|7093.7|7087.7|7095.7|7089.7|7093.2|7087.2|1
1648710640000|2022-03-31 07:10:40|7093.9|7087.9|7094.5|7088.5|7095|7089|7093.7|7087.7|0
1648710650000|2022-03-31 07:10:50|7094.3|7088.3|7092.9|7086.9|7094.3|7088.3|7092.7|7086.7|0
1648710660000|2022-03-31 07:11:00|7093.2|7087.2|7091.5|7085.5|7093.2|7087.2|7091.3|7085.3|5
1648710670000|2022-03-31 07:11:10|7091.3|7085.3|7091.3|7085.3|7091.5|7085.5|7091.3|7085.3|0
1648710680000|2022-03-31 07:11:20|||||||||1
1648710690000|2022-03-31 07:11:30|7091.1|7085.1|7091.3|7085.3|7091.3|7085.3|7091.1|7085.1|0
1648710700000|2022-03-31 07:11:40|7091.1|7085.1|7091.7|7085.7|7091.7|7085.7|7090.8|7084.8|1
1648710720000|2022-03-31 07:12:00|7091.9|7085.9|7091.3|7085.3|7093.3|7087.3|7091.3|7085.3|4
1648710730000|2022-03-31 07:12:10|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|0
1648710740000|2022-03-31 07:12:20|7092.5|7086.5|7092.3|7086.3|7092.8|7086.8|7091.8|7085.8|0
1648710760000|2022-03-31 07:12:40|7091.8|7085.8|7091.3|7085.3|7091.8|7085.8|7091.3|7085.3|0
1648710770000|2022-03-31 07:12:50|7090.8|7084.8|7093.8|7087.8|7093.8|7087.8|7090.8|7084.8|1
1648710780000|2022-03-31 07:13:00|7093.6|7087.6|7092.8|7086.8|7093.6|7087.6|7092.8|7086.8|0
1648710790000|2022-03-31 07:13:10|7091.8|7085.8|7091.3|7085.3|7091.8|7085.8|7091.3|7085.3|0
1648710810000|2022-03-31 07:13:30|7091.1|7085.1|7090.8|7084.8|7091.1|7085.1|7090.8|7084.8|0
1648710820000|2022-03-31 07:13:40|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|1
1648710840000|2022-03-31 07:14:00|7091.1|7085.1|7095.3|7089.3|7096.8|7090.8|7090.8|7084.8|7
1648710850000|2022-03-31 07:14:10|7096.6|7090.6|7096.3|7090.3|7096.6|7090.6|7095.6|7089.6|0
1648710860000|2022-03-31 07:14:20|7096|7090|7096.6|7090.6|7096.6|7090.6|7095.8|7089.8|0
1648710870000|2022-03-31 07:14:30|7096.3|7090.3|7094.1|7088.1|7096.8|7090.8|7094.1|7088.1|0
1648710880000|2022-03-31 07:14:40|7093.8|7087.8|7094|7088|7094.8|7088.8|7092.6|7086.6|1
1648710890000|2022-03-31 07:14:50|7094.4|7088.4|7094.8|7088.8|7094.8|7088.8|7094.4|7088.4|0
1648710920000|2022-03-31 07:15:20|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|1
1648710930000|2022-03-31 07:15:30|7095.8|7089.8|7095.3|7089.3|7095.8|7089.8|7095.3|7089.3|1
1648710940000|2022-03-31 07:15:40|7095.5|7089.5|7095.5|7089.5|7095.5|7089.5|7095.3|7089.3|0
1648710950000|2022-03-31 07:15:50|7095.3|7089.3|7093.8|7087.8|7095.3|7089.3|7093.8|7087.8|0
1648710960000|2022-03-31 07:16:00|7093.5|7087.5|7092.8|7086.8|7093.5|7087.5|7092.8|7086.8|1
1648710970000|2022-03-31 07:16:10|7093.3|7087.3|7092.3|7086.3|7093.8|7087.8|7092.3|7086.3|0
1648710980000|2022-03-31 07:16:20|7092.9|7086.9|7094.8|7088.8|7095.3|7089.3|7092.9|7086.9|1
1648710990000|2022-03-31 07:16:30|7096|7090|7095.8|7089.8|7096|7090|7095.3|7089.3|0
1648711000000|2022-03-31 07:16:40|7096|7090|7096|7090|7096|7090|7096|7090|0
1648711010000|2022-03-31 07:16:50|7094.4|7088.4|7093.8|7087.8|7096.3|7089.5|7093.8|7086|2
1648711020000|2022-03-31 07:17:00|7096|7086|7096|7090|7097.3|7090|7093.8|7086|7
1648711040000|2022-03-31 07:17:20|7095.4|7089.4|7094.3|7088.3|7095.4|7089.4|7093.8|7087.8|0
1648711050000|2022-03-31 07:17:30|7094|7088|7093.8|7087.8|7094|7088|7092.3|7086.3|1
1648711080000|2022-03-31 07:18:00|7096|7086|7093.8|7087.8|7096|7089|7093.8|7086|1
1648711090000|2022-03-31 07:18:10|7092.8|7086.8|7092|7086|7092.8|7086.8|7092|7086|0
1648711100000|2022-03-31 07:18:20|7092.8|7086.8|7095.3|7089.3|7096|7089.3|7092.8|7086|0
1648711110000|2022-03-31 07:18:30|7094.7|7088.7|7096|7090|7096|7090|7094.7|7088.7|1
1648711130000|2022-03-31 07:18:50|7095.5|7089.5|7095|7089|7096.5|7089.5|7094|7086.3|1
1648711140000|2022-03-31 07:19:00|7095.2|7089.2|7095.5|7089.5|7095.5|7089.5|7095.2|7089.2|0
1648711150000|2022-03-31 07:19:10|7095.7|7089.7|7096.5|7090.5|7096.5|7090.5|7095.7|7089.7|0
1648711160000|2022-03-31 07:19:20|7095.2|7089.2|7095.5|7089.5|7095.5|7089.5|7095.2|7089.2|0
1648711170000|2022-03-31 07:19:30|7095.3|7089.3|7094.8|7088.8|7095.3|7089.3|7094.8|7088.8|0
1648711190000|2022-03-31 07:19:50|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|0
1648711240000|2022-03-31 07:20:40|7096.2|7090.2|7096|7090|7098|7092|7096|7090|1
1648711250000|2022-03-31 07:20:50|7096.2|7090.2|7096.2|7090.2|7096.2|7090.2|7096.2|7090.2|0
1648711260000|2022-03-31 07:21:00|7095.1|7089.1|7097|7091|7097|7091|7095.1|7089.1|1
1648711270000|2022-03-31 07:21:10|7097.3|7091.3|7096.5|7090.5|7097.3|7091.3|7096.5|7090.5|0
1648711280000|2022-03-31 07:21:20|7096.3|7090.3|7096|7090|7096.3|7090.3|7096|7090|0
1648711300000|2022-03-31 07:21:40|7096.2|7090.2|7096.5|7090.5|7096.5|7090.5|7096.2|7090.2|0
1648711310000|2022-03-31 07:21:50|7096.7|7090.7|7097.5|7091.5|7099.7|7091.7|7096.7|7089.7|0
1648711320000|2022-03-31 07:22:00|7099.7|7089.7|7098.8|7092.8|7100.2|7092.8|7098.8|7089.7|0
1648711340000|2022-03-31 07:22:20|7098.3|7092.3|7097.5|7091.5|7098.3|7092.3|7097.5|7091.5|0
1648711350000|2022-03-31 07:22:30|7097.3|7091.3|7095|7089|7097.3|7091.3|7095|7089|0
1648711360000|2022-03-31 07:22:40|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|0
1648711380000|2022-03-31 07:23:00|7094.3|7088.3|7096.7|7090.7|7096.7|7090.7|7094.3|7088.3|1
1648711390000|2022-03-31 07:23:10|7097|7091|7097|7091|7097|7091|7097|7091|0
1648711410000|2022-03-31 07:23:30|7097.3|7091.3|7096.7|7090.7|7097.3|7091.3|7096.5|7090.5|0
1648711430000|2022-03-31 07:23:50|7096.2|7090.2|7096.5|7090.5|7096.7|7090.7|7096.2|7090.2|0
1648711440000|2022-03-31 07:24:00|7096.2|7090.2|7096|7090|7096.2|7090.2|7096|7090|0
1648711470000|2022-03-31 07:24:30|7095.2|7089.2|7095|7089|7095.2|7089.2|7094.2|7088.2|0
1648711480000|2022-03-31 07:24:40|7094.7|7088.7|7093.5|7087.5|7094.7|7088.7|7093.5|7087.5|0
1648711490000|2022-03-31 07:24:50|7092.7|7086.7|7092|7086|7093.5|7087.5|7092|7086|0
1648711500000|2022-03-31 07:25:00|7091.5|7085.5|7092.8|7086.8|7093|7087|7091.5|7085.5|0
1648711510000|2022-03-31 07:25:10|7093|7087|7093|7087|7093|7087|7093|7087|0
1648711540000|2022-03-31 07:25:40|7093.5|7087.5|7094.7|7088.7|7094.7|7088.7|7093.5|7087.5|1
1648711550000|2022-03-31 07:25:50|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|2
1648711560000|2022-03-31 07:26:00|7094.2|7088.2|7092|7086|7095|7088.2|7092|7085|0
1648711570000|2022-03-31 07:26:10|7091.7|7085.7|7091.5|7085.5|7091.7|7085.7|7091.5|7085.5|0
1648711590000|2022-03-31 07:26:30|7091.2|7085.2|7091|7085|7091.2|7085.2|7091|7085|0
1648711610000|2022-03-31 07:26:50|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|0
1648711620000|2022-03-31 07:27:00|7091|7085|7091.2|7085.2|7091.2|7085.2|7091|7085|1
1648711630000|2022-03-31 07:27:10|7091|7085|7091|7085|7091|7085|7091|7085|0
1648711640000|2022-03-31 07:27:20|7090.7|7084.7|7092.2|7086.2|7092.2|7086.2|7090.7|7084.7|5
1648711660000|2022-03-31 07:27:40|7093.2|7087.2|7093.7|7087.7|7093.7|7087.7|7093.2|7087.2|0
1648711680000|2022-03-31 07:28:00|7095.2|7085.2|7095.2|7085.2|7095.2|7085.2|7095.2|7085.2|0
1648711710000|2022-03-31 07:28:30|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|0
1648711740000|2022-03-31 07:29:00|7092|7086|7092|7086|7092|7086|7092|7086|0
1648711770000|2022-03-31 07:29:30|7091.2|7085.2|7091.2|7085.2|7091.7|7085.7|7091.2|7085.2|1
1648711780000|2022-03-31 07:29:40|7091.5|7085.5|7091.2|7085.2|7091.5|7085.5|7091.2|7085.2|0
1648711790000|2022-03-31 07:29:50|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|0
1648711800000|2022-03-31 07:30:00|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|15
1648711810000|2022-03-31 07:30:10|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|17
1648711820000|2022-03-31 07:30:20|7084|7078|7080.7|7074.7|7084|7078|7080.7|7074.7|2
1648711830000|2022-03-31 07:30:30|7080.5|7074.5|7080.2|7074.2|7080.5|7074.5|7080.2|7074.2|9
1648711840000|2022-03-31 07:30:40|7080.7|7074.7|7081.2|7075.2|7081.2|7075.2|7080.7|7074.7|1
1648711850000|2022-03-31 07:30:50|7083.2|7077.2|7082.6|7076.6|7083.2|7077.2|7082.6|7076.6|0
1648711860000|2022-03-31 07:31:00|7081.7|7075.7|7081.7|7075.7|7082|7076|7081.1|7075.1|1
1648711870000|2022-03-31 07:31:10|7082|7076|7082.5|7076.5|7082.5|7076.5|7081.7|7075.7|0
1648711890000|2022-03-31 07:31:30|7082.2|7076.2|7083.2|7077.2|7083.2|7077.2|7082.2|7076.2|0
1648711900000|2022-03-31 07:31:40|7083.8|7077.8|7084.8|7078.8|7084.8|7078.8|7083.8|7077.8|0
1648711910000|2022-03-31 07:31:50|7084.3|7078.3|7084.3|7078.3|7084.3|7078.3|7084.3|7078.3|0
1648711920000|2022-03-31 07:32:00|7084.1|7078.1|7084.3|7078.3|7084.3|7078.3|7083.4|7077.4|0
1648711930000|2022-03-31 07:32:10|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|0
1648711940000|2022-03-31 07:32:20|7083.2|7077.2|7084|7078|7084|7078|7083.2|7077.2|1
1648711950000|2022-03-31 07:32:30|7084.9|7078.9|7085.7|7079.7|7085.7|7079.7|7084.9|7078.9|0
1648711960000|2022-03-31 07:32:40|7085.5|7079.5|7085.7|7079.7|7085.7|7079.7|7085.5|7079.5|1
1648711970000|2022-03-31 07:32:50|7085.9|7079.9|7087.2|7081.2|7087.2|7081.2|7085.9|7079.9|1
1648711980000|2022-03-31 07:33:00|7087|7081|7086.2|7080.2|7087.2|7081.2|7086.2|7080.2|0
1648711990000|2022-03-31 07:33:10|7089|7083|7089.7|7083.7|7089.7|7083.7|7089|7083|2
1648712000000|2022-03-31 07:33:20|7089.3|7083.3|7089|7083|7089.3|7083.3|7088.8|7082.8|2
1648712010000|2022-03-31 07:33:30|7088.4|7082.4|7088.8|7082.8|7089|7083|7088.4|7082.4|1
1648712020000|2022-03-31 07:33:40|7088.3|7082.3|7087.6|7081.6|7088.3|7082.3|7087.6|7081.6|0
1648712030000|2022-03-31 07:33:50|7087.1|7081.1|7085.9|7079.9|7088.1|7082.1|7085.9|7079.9|0
1648712040000|2022-03-31 07:34:00|7087.2|7081.2|7086.4|7080.4|7087.2|7081.2|7086.4|7080.4|0
1648712050000|2022-03-31 07:34:10|7085.9|7079.9|7087.8|7081.8|7088.3|7082.3|7085.9|7079.9|0
1648712060000|2022-03-31 07:34:20|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|0
1648712070000|2022-03-31 07:34:30|7087.2|7081.2|7088.3|7082.3|7088.3|7082.3|7087.2|7081.2|0
1648712080000|2022-03-31 07:34:40|7087.4|7081.4|7086.7|7080.7|7087.4|7081.4|7086.7|7080.7|0
1648712090000|2022-03-31 07:34:50|7086.5|7080.5|7086.2|7080.2|7086.5|7080.5|7086.2|7080.2|0
1648712110000|2022-03-31 07:35:10|7086.5|7080.5|7085.9|7079.9|7086.5|7080.5|7085.9|7079.9|0
1648712140000|2022-03-31 07:35:40|7085.7|7079.7|7085.2|7079.2|7085.7|7079.7|7085.2|7079.2|1
1648712150000|2022-03-31 07:35:50|7085.4|7079.4|7085.4|7079.4|7085.7|7079.7|7085.4|7079.4|0
1648712160000|2022-03-31 07:36:00|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|3
1648712170000|2022-03-31 07:36:10|7085.9|7079.9|7087.9|7081.9|7087.9|7081.9|7085.9|7079.9|0
1648712180000|2022-03-31 07:36:20|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|0
1648712200000|2022-03-31 07:36:40|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|0
1648712210000|2022-03-31 07:36:50|7088.4|7082.4|7088.8|7082.8|7088.8|7082.8|7088.4|7082.4|1
1648712230000|2022-03-31 07:37:10|7089.1|7083.1|7089.4|7083.4|7089.4|7083.4|7087.9|7081.9|0
1648712240000|2022-03-31 07:37:20|7088.4|7082.4|7089.4|7083.4|7089.4|7083.4|7088.4|7082.4|0
1648712250000|2022-03-31 07:37:30|7089.7|7083.7|7093.9|7087.9|7093.9|7087.9|7089.7|7083.7|2
1648712260000|2022-03-31 07:37:40|7094.2|7088.2|7094.2|7088.2|7094.2|7088.2|7094.2|7088.2|0
1648712280000|2022-03-31 07:38:00|7093.9|7087.9|7093.9|7087.9|7094.2|7088.2|7093.9|7087.9|2
1648712290000|2022-03-31 07:38:10|7094.7|7088.7|7097.8|7091.8|7097.8|7091.8|7094.7|7088.7|5
1648712310000|2022-03-31 07:38:30|7095.9|7089.9|7095.7|7089.7|7096.2|7090.2|7094.6|7088.6|2
1648712320000|2022-03-31 07:38:40|7095.9|7089.9|7095.2|7089.2|7095.9|7089.9|7095.2|7089.2|0
1648712330000|2022-03-31 07:38:50|7095|7089|7094.1|7088.1|7095|7089|7094.1|7088.1|0
1648712340000|2022-03-31 07:39:00|7097.2|7091.2|7096.2|7090.2|7097.5|7091.5|7096.2|7090.2|1
1648712350000|2022-03-31 07:39:10|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|0
1648712380000|2022-03-31 07:39:40|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1648712390000|2022-03-31 07:39:50|7097.1|7091.1|7096.3|7090.3|7097.1|7091.1|7096.3|7090.3|1
1648712400000|2022-03-31 07:40:00|7096.5|7090.5|7096.3|7090.3|7096.6|7090.6|7096.3|7090.3|0
1648712410000|2022-03-31 07:40:10|7097.3|7091.3|7098.4|7092.4|7098.4|7092.4|7097.3|7091.3|0
1648712430000|2022-03-31 07:40:30|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.4|7092.4|0
1648712440000|2022-03-31 07:40:40|7098.4|7092.4|7100.8|7094.8|7100.8|7094.8|7098.4|7092.4|6
1648712460000|2022-03-31 07:41:00|7101.1|7095.1|7103.8|7097.8|7103.8|7097.8|7101.1|7095.1|2
1648712470000|2022-03-31 07:41:10|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|0
1648712510000|2022-03-31 07:41:50|7104.3|7098.3|7106.6|7100.6|7108.1|7102.1|7104.3|7098.3|0
1648712520000|2022-03-31 07:42:00|7107.4|7101.4|7107.1|7101.1|7108.4|7102.4|7107.1|7101.1|0
1648712530000|2022-03-31 07:42:10|7107.3|7101.3|7109.4|7103.4|7109.7|7103.7|7107.3|7101.3|0
1648712540000|2022-03-31 07:42:20|7109.2|7103.2|7112.7|7106.7|7112.7|7106.7|7108.9|7102.9|4
1648712550000|2022-03-31 07:42:30|7112.5|7106.5|7115.3|7109.3|7115.8|7109.8|7112.5|7106.5|2
1648712570000|2022-03-31 07:42:50|7115.2|7109.2|7115.8|7109.8|7115.8|7109.8|7115.2|7109.2|0
1648712580000|2022-03-31 07:43:00|7115.5|7109.5|7115.3|7109.3|7115.8|7109.8|7115.3|7109.3|0
1648712600000|2022-03-31 07:43:20|7114.8|7108.8|7111.3|7105.3|7114.8|7108.8|7111.3|7105.3|0
1648712610000|2022-03-31 07:43:30|7111.8|7101.8|7111.8|7101.8|7111.8|7101.8|7111.8|7101.8|1
1648712620000|2022-03-31 07:43:40|7112|7102|7111.5|7101.5|7112|7102|7111.5|7101.5|0
1648712640000|2022-03-31 07:44:00|7109|7103|7108.3|7102.3|7109|7103|7108.3|7102.3|0
1648712650000|2022-03-31 07:44:10|7108.5|7102.5|7108.3|7102.3|7108.5|7102.5|7108.3|7102.3|0
1648712690000|2022-03-31 07:44:50|7105.8|7099.8|7108.3|7102.3|7108.3|7102.3|7105.8|7099.8|1
1648712700000|2022-03-31 07:45:00|7108.5|7102.5|7108.9|7102.9|7108.9|7102.9|7108.5|7102.5|0
1648712710000|2022-03-31 07:45:10|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|0
1648712720000|2022-03-31 07:45:20|7108.5|7102.5|7108.3|7102.3|7111.5|7103|7108.3|7100.5|0
1648712740000|2022-03-31 07:45:40|7110.7|7100.7|7108.3|7102.3|7110.7|7102.3|7108.3|7100.7|0
1648712750000|2022-03-31 07:45:50|7108.5|7102.5|7108.3|7102.3|7108.5|7102.5|7108.3|7102.3|0
1648712770000|2022-03-31 07:46:10|7108.5|7102.5|7108.9|7102.9|7108.9|7102.9|7108.5|7102.5|0
1648712780000|2022-03-31 07:46:20|7109.4|7103.4|7109.9|7103.9|7109.9|7103.9|7109.4|7103.4|1
1648712800000|2022-03-31 07:46:40|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|0
1648712820000|2022-03-31 07:47:00|7110.6|7104.6|7108.9|7102.9|7110.6|7104.6|7108.9|7102.9|6
1648712830000|2022-03-31 07:47:10|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|0
1648712840000|2022-03-31 07:47:20|7108.8|7102.8|7108.2|7102.2|7108.8|7102.8|7108.2|7102.2|0
1648712860000|2022-03-31 07:47:40|7107.6|7101.6|7101.7|7095.7|7107.6|7101.6|7101.1|7095.1|3
1648712870000|2022-03-31 07:47:50|7101.5|7095.5|7102.4|7096.4|7102.6|7096.6|7101.5|7095.5|1
1648712880000|2022-03-31 07:48:00|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|1
1648712890000|2022-03-31 07:48:10|7101.5|7095.5|7102.2|7096.2|7102.2|7096.2|7101.5|7095.5|0
1648712910000|2022-03-31 07:48:30|7101.7|7095.7|7101|7095|7102|7096|7101|7095|0
1648712920000|2022-03-31 07:48:40|7100.8|7094.8|7100.5|7094.5|7100.8|7094.8|7100.5|7094.5|0
1648712930000|2022-03-31 07:48:50|7100.3|7094.3|7102|7096|7102|7096|7100.3|7094.3|1
1648712940000|2022-03-31 07:49:00|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|0
1648712950000|2022-03-31 07:49:10|7104.5|7094.5|7104.8|7094.8|7104.8|7096.2|7102|7094.2|0
1648712960000|2022-03-31 07:49:20|7104.5|7094.5|7104.8|7094.8|7104.8|7094.8|7104.2|7094.2|0
1648712970000|2022-03-31 07:49:30|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|0
1648712980000|2022-03-31 07:49:40|7101.2|7095.2|7105.5|7095.5|7105.5|7095.5|7101.2|7095.2|1
1648712990000|2022-03-31 07:49:50|7102.2|7096.2|7103.5|7097.5|7103.5|7097.5|7102.2|7096.2|1
1648713000000|2022-03-31 07:50:00|7103.2|7097.2|7103.5|7097.5|7103.5|7097.5|7103.2|7097.2|0
1648713010000|2022-03-31 07:50:10|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|0
1648713020000|2022-03-31 07:50:20|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7102.9|7096.9|0
1648713030000|2022-03-31 07:50:30|7103.6|7097.6|7103.9|7097.9|7103.9|7097.9|7103.6|7097.6|0
1648713060000|2022-03-31 07:51:00|7103.6|7097.6|7101.9|7095.9|7103.6|7097.6|7101.9|7095.9|0
1648713070000|2022-03-31 07:51:10|7102.2|7096.2|7103.2|7097.2|7103.2|7097.2|7101.7|7095.7|1
1648713080000|2022-03-31 07:51:20|7102.2|7096.2|7102.1|7096.1|7102.2|7096.2|7102.1|7096.1|0
1648713100000|2022-03-31 07:51:40|7101.9|7095.9|7101.6|7095.6|7101.9|7095.9|7101.6|7095.6|0
1648713110000|2022-03-31 07:51:50|7101.1|7095.1|7099.2|7093.2|7101.1|7095.1|7099.2|7093.2|1
1648713120000|2022-03-31 07:52:00|7099|7093|7100.2|7094.2|7100.2|7094.2|7099|7093|3
1648713130000|2022-03-31 07:52:10|7100|7094|7100|7094|7100|7094|7100|7094|0
1648713140000|2022-03-31 07:52:20|7099.5|7093.5|7099|7093|7099.5|7093.5|7099|7093|0
1648713150000|2022-03-31 07:52:30|7102.1|7096.1|7102.3|7096.3|7102.3|7096.3|7102.1|7096.1|1
1648713180000|2022-03-31 07:53:00|7103.7|7093.7|7103.7|7093.7|7103.7|7093.7|7103.7|7093.7|1
1648713200000|2022-03-31 07:53:20|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|0
1648713210000|2022-03-31 07:53:30|7101|7095|7100.1|7094.1|7102.8|7095|7100.1|7092.8|0
1648713220000|2022-03-31 07:53:40|7099.5|7093.5|7099|7093|7099.5|7093.5|7099|7093|0
1648713230000|2022-03-31 07:53:50|7098.8|7092.8|7098.5|7092.5|7098.8|7092.8|7098.5|7092.5|0
1648713240000|2022-03-31 07:54:00|7099.3|7093.3|7102.8|7092.8|7102.8|7093.3|7099.3|7092.7|1
1648713250000|2022-03-31 07:54:10|7102.5|7092.5|7101.1|7095.1|7102.5|7095.1|7101.1|7092.5|0
1648713270000|2022-03-31 07:54:30|7102.1|7096.1|7102.3|7096.3|7102.3|7096.3|7101.1|7095.1|1
1648713300000|2022-03-31 07:55:00|7105.3|7095.3|7103.6|7097.6|7105.3|7097.6|7103.6|7095.3|0
1648713310000|2022-03-31 07:55:10|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|0
1648713350000|2022-03-31 07:55:50|7103|7097|7105.3|7095.3|7105.6|7097.8|7103|7095.3|1
1648713370000|2022-03-31 07:56:10|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|0
1648713380000|2022-03-31 07:56:20|7101.8|7095.8|7101.1|7095.1|7101.8|7095.8|7101.1|7095.1|0
1648713390000|2022-03-31 07:56:30|7101.7|7095.7|7101.7|7095.7|7101.7|7095.7|7101.7|7095.7|0
1648713400000|2022-03-31 07:56:40|7101.4|7095.4|7101.1|7095.1|7101.4|7095.4|7101.1|7095.1|0
1648713430000|2022-03-31 07:57:10|7100.9|7094.9|7100.7|7094.7|7100.9|7094.9|7100.7|7094.7|0
1648713440000|2022-03-31 07:57:20|7100.5|7094.5|7099.5|7093.5|7100.5|7094.5|7099.5|7093.5|0
1648713450000|2022-03-31 07:57:30|7096.6|7090.6|7094.3|7088.3|7096.6|7090.6|7093.4|7087.4|6
1648713460000|2022-03-31 07:57:40|7094.1|7088.1|7087.7|7081.7|7094.1|7088.1|7087.6|7081.3|9
1648713470000|2022-03-31 07:57:50|7086.8|7080.8|7089.6|7083.6|7089.6|7083.6|7086.6|7080.6|6
1648713480000|2022-03-31 07:58:00|7089.8|7083.8|7094|7084|7094|7084|7089.8|7083.8|0
1648713490000|2022-03-31 07:58:10|7092.8|7082.8|7092.1|7082.1|7093.4|7083.4|7092.1|7082.1|1
1648713500000|2022-03-31 07:58:20|7088.8|7082.8|7094.7|7084.7|7094.7|7084.8|7088.8|7082.8|5
1648713510000|2022-03-31 07:58:30|7095.3|7085.3|7095.6|7085.6|7095.6|7085.6|7095.3|7085.3|0
1648713520000|2022-03-31 07:58:40|7095.5|7085.5|7097.8|7087.8|7097.8|7087.8|7095.5|7085.5|4
1648713530000|2022-03-31 07:58:50|7102.5|7087.5|7099.5|7089.5|7102.5|7089.8|7099.5|7087.5|4
1648713540000|2022-03-31 07:59:00|7102.3|7087.3|7099.5|7089.5|7102.3|7089.5|7099.5|7087.3|0
1648713550000|2022-03-31 07:59:10|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|0
1648713570000|2022-03-31 07:59:30|7097.3|7091.3|7097.8|7091.8|7097.8|7091.8|7097.3|7091.3|1
1648713580000|2022-03-31 07:59:40|7097.5|7091.5|7097.5|7091.5|7097.5|7091.5|7097.5|7091.5|0
1648713600000|2022-03-31 08:00:00|7099.8|7089.8|7096.8|7090.8|7100.3|7091.5|7096.5|7089.8|1
1648713610000|2022-03-31 08:00:10|7097|7091|7101.2|7091.2|7101.6|7093.4|7097|7091|0
1648713620000|2022-03-31 08:00:20|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|0
1648713630000|2022-03-31 08:00:30|7099.2|7093.2|7101.2|7091.2|7101.2|7093.2|7099.2|7091.2|1
1648713640000|2022-03-31 08:00:40|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|0
1648713670000|2022-03-31 08:01:10|7100.6|7090.6|7100.6|7090.6|7100.6|7090.6|7100.6|7090.6|0
1648713680000|2022-03-31 08:01:20|7098.1|7092.1|7099|7093|7099|7093|7098.1|7092.1|0
1648713690000|2022-03-31 08:01:30|7098.7|7092.7|7098.4|7092.4|7098.7|7092.7|7098.4|7092.4|0
1648713700000|2022-03-31 08:01:40|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|0
1648713720000|2022-03-31 08:02:00|7099|7093|7097.8|7091.8|7099|7093|7097.3|7091.3|4
1648713730000|2022-03-31 08:02:10|7098|7092|7100.3|7094.3|7100.3|7094.3|7098|7092|3
1648713740000|2022-03-31 08:02:20|7100.2|7094.2|7101.3|7095.3|7101.3|7095.3|7099.8|7093.8|0
1648713750000|2022-03-31 08:02:30|7100.8|7094.8|7101.3|7095.3|7101.5|7095.5|7100.5|7094.5|6
1648713760000|2022-03-31 08:02:40|7101.8|7095.8|7099.2|7093.2|7101.8|7095.8|7099.2|7093.2|0
1648713770000|2022-03-31 08:02:50|7099.8|7093.8|7098.4|7092.4|7100.3|7094.3|7098.4|7092.4|0
1648713780000|2022-03-31 08:03:00|7098.2|7092.2|7097.6|7087.6|7099.3|7093.3|7095.8|7087.6|4
1648713790000|2022-03-31 08:03:10|7096.2|7086.2|7096.2|7086.2|7096.2|7086.2|7096.2|7086.2|0
1648713800000|2022-03-31 08:03:20|7096|7086|7096|7086|7096|7086|7096|7086|0
1648713820000|2022-03-31 08:03:40|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1648713840000|2022-03-31 08:04:00|7092.5|7086.5|7096.3|7086.3|7096.3|7086.5|7092.5|7084.5|0
1648713880000|2022-03-31 08:04:40|7098.3|7083.3|7098|7083|7098.3|7083.3|7098|7083|0
1648713890000|2022-03-31 08:04:50|7097.5|7082.5|7095|7085|7097.5|7085|7095|7082.5|2
1648713900000|2022-03-31 08:05:00|7095.3|7085.3|7095.3|7085.3|7095.3|7085.3|7095.3|7085.3|0
1648713910000|2022-03-31 08:05:10|7093|7083|7093.5|7083.5|7093.5|7083.5|7093|7083|3
1648713940000|2022-03-31 08:05:40|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|1
1648713950000|2022-03-31 08:05:50|7090.5|7084.5|7088.1|7082.1|7090.5|7084.5|7088.1|7082.1|0
1648713960000|2022-03-31 08:06:00|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|0
1648713970000|2022-03-31 08:06:10|7087.4|7081.4|7087.1|7081.1|7087.4|7081.4|7087.1|7081.1|1
1648713990000|2022-03-31 08:06:30|7086.9|7080.9|7086.3|7080.3|7087.1|7081.1|7086.3|7080.3|3
1648714000000|2022-03-31 08:06:40|7091.3|7081.3|7091.3|7081.3|7091.3|7081.3|7091.3|7081.3|2
1648714020000|2022-03-31 08:07:00|7089.5|7083.5|7088.1|7082.1|7092|7083.5|7088.1|7081.7|0
1648714040000|2022-03-31 08:07:20|7088.7|7082.7|7092|7082|7092|7082.7|7088.7|7081.7|1
1648714050000|2022-03-31 08:07:30|7091.7|7081.7|7092|7082|7092|7082|7091.7|7081.7|1
1648714070000|2022-03-31 08:07:50|7088.7|7082.7|7091.5|7085.5|7091.5|7085.5|7088.7|7082.7|1
1648714080000|2022-03-31 08:08:00|7091.8|7085.8|7094.3|7084.3|7094.3|7085.8|7089.8|7083.8|1
1648714090000|2022-03-31 08:08:10|7093.7|7083.7|7092.5|7086.5|7093.7|7086.5|7092.5|7083.7|0
1648714100000|2022-03-31 08:08:20|7094.3|7084.3|7093.7|7083.7|7094.3|7084.3|7093.7|7083.7|0
1648714110000|2022-03-31 08:08:30|7094|7084|7094|7084|7094|7084|7094|7084|0
1648714120000|2022-03-31 08:08:40|7093.7|7083.7|7094|7084|7094.3|7084.3|7093.7|7083.7|0
1648714140000|2022-03-31 08:09:00|7094.3|7084.3|7095.8|7080.8|7095.8|7084.3|7094.3|7080.8|2
1648714150000|2022-03-31 08:09:10|7088.8|7082.8|7088.6|7082.6|7088.8|7082.8|7088.6|7082.6|0
1648714170000|2022-03-31 08:09:30|7091.3|7081.3|7088.3|7082.3|7093.1|7083.1|7088.3|7081.3|1
1648714190000|2022-03-31 08:09:50|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|0
1648714220000|2022-03-31 08:10:20|7088.3|7082.3|7088.6|7082.6|7088.6|7082.6|7088.3|7082.3|0
1648714310000|2022-03-31 08:11:50|7089.5|7083.5|7093|7087|7093.3|7087.3|7089.5|7083.5|3
1648714320000|2022-03-31 08:12:00|7093.2|7087.2|7093|7087|7093.5|7087.5|7093|7087|0
1648714330000|2022-03-31 08:12:10|7093.2|7087.2|7097|7087|7097|7088.7|7093.2|7086.5|0
1648714340000|2022-03-31 08:12:20|7094.8|7088.8|7095|7089|7095|7089|7094.8|7088.8|2
1648714380000|2022-03-31 08:13:00|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|7093.7|7087.7|3
1648714390000|2022-03-31 08:13:10|7096.6|7086.6|7096.6|7086.6|7096.6|7086.6|7096.6|7086.6|1
1648714410000|2022-03-31 08:13:30|7092|7086|7092|7086|7092|7086|7092|7086|1
1648714420000|2022-03-31 08:13:40|7091.8|7085.8|7088.6|7082.6|7091.8|7085.8|7088.6|7082.6|3
1648714430000|2022-03-31 08:13:50|7088|7082|7088|7082|7088|7082|7088|7082|2
1648714440000|2022-03-31 08:14:00|7087.7|7081.7|7087.5|7081.5|7087.7|7081.7|7087.5|7081.5|5
1648714460000|2022-03-31 08:14:20|||||||||1
1648714470000|2022-03-31 08:14:30|||||||||1
1648714490000|2022-03-31 08:14:50|7086.8|7076.8|7086.8|7076.8|7086.8|7076.8|7086.8|7076.8|4
1648714500000|2022-03-31 08:15:00|7085.9|7075.9|7080.1|7074.1|7085.9|7075.9|7080.1|7073.6|0
1648714520000|2022-03-31 08:15:20|7079.9|7073.9|7079.3|7073.3|7079.9|7073.9|7079.3|7073.3|0
1648714560000|2022-03-31 08:16:00|7078.5|7072.5|7076.8|7070.8|7078.5|7072.5|7076.8|7070.8|2
1648714570000|2022-03-31 08:16:10|7077.1|7071.1|7077.2|7067.2|7077.2|7071.1|7073.5|7066.6|3
1648714590000|2022-03-31 08:16:30|7077.5|7067.5|7078.9|7068.9|7078.9|7069.7|7075.7|7067.5|0
1648714600000|2022-03-31 08:16:40|7079.3|7069.3|7080|7074|7080|7074|7078.4|7069.3|0
1648714610000|2022-03-31 08:16:50|7080.7|7074.7|7083.3|7073.3|7083.3|7076|7080.7|7073.3|2
1648714620000|2022-03-31 08:17:00|7083|7073|7083|7073|7083|7073|7083|7073|0
1648714630000|2022-03-31 08:17:10|7083.9|7073.9|7083.9|7073.9|7083.9|7073.9|7083.9|7073.9|0
1648714640000|2022-03-31 08:17:20|7081.4|7075.4|7086.3|7076.3|7086.3|7076.5|7081.4|7073.6|0
1648714650000|2022-03-31 08:17:30|7087|7077|7087|7077|7087|7077|7086.7|7076.7|0
1648714660000|2022-03-31 08:17:40|7086.7|7076.7|7086.2|7076.2|7086.7|7076.7|7086.2|7076.2|0
1648714670000|2022-03-31 08:17:50|7083.8|7077.8|7078.6|7072.6|7083.8|7077.8|7078.6|7072.6|3
1648714680000|2022-03-31 08:18:00|7078.7|7068.7|7073.7|7067.7|7078.7|7068.9|7073.7|7066.7|5
1648714690000|2022-03-31 08:18:10|7073.9|7067.9|7075.9|7069.9|7075.9|7069.9|7073.7|7067.7|1
1648714700000|2022-03-31 08:18:20|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|1
1648714710000|2022-03-31 08:18:30|7076.2|7070.2|7075.2|7069.2|7076.2|7070.2|7075.2|7069.2|0
1648714740000|2022-03-31 08:19:00|7074.2|7068.2|7074.7|7068.7|7074.7|7068.7|7074.2|7068.2|0
1648714770000|2022-03-31 08:19:30|7075|7069|7075.2|7069.2|7075.2|7069.2|7075|7069|0
1648714800000|2022-03-31 08:20:00|7078.2|7068.2|7077.7|7067.7|7078.2|7068.2|7077.7|7067.7|0
1648714820000|2022-03-31 08:20:20|7077.4|7071.4|7079.3|7073.3|7079.3|7073.3|7077.4|7071.4|3
1648714880000|2022-03-31 08:21:20|7078.8|7072.8|7076.5|7070.5|7078.8|7072.8|7076.4|7070.4|16
1648714890000|2022-03-31 08:21:30|7076.2|7070.2|7074.7|7068.7|7076.7|7070.7|7074.4|7068.4|2
1648714910000|2022-03-31 08:21:50|7074.5|7068.5|7074.2|7068.2|7074.5|7068.5|7074.2|7068.2|0
1648714920000|2022-03-31 08:22:00|7073.7|7067.7|7072.7|7066.7|7073.7|7067.7|7072.7|7066.7|0
1648714950000|2022-03-31 08:22:30|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|0
1648714960000|2022-03-31 08:22:40|7074.9|7068.9|7073.4|7067.4|7075.2|7069.2|7073.4|7067.4|1
1648714970000|2022-03-31 08:22:50|7075.1|7069.1|7074.7|7068.7|7075.1|7069.1|7074.4|7068.4|1
1648714980000|2022-03-31 08:23:00|7074.4|7068.4|7072.7|7066.7|7074.4|7068.4|7072.7|7066.7|5
1648714990000|2022-03-31 08:23:10|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1648715020000|2022-03-31 08:23:40|7072.7|7066.7|7073.4|7067.4|7073.9|7067.9|7072.7|7066.7|1
1648715040000|2022-03-31 08:24:00|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1648715070000|2022-03-31 08:24:30|7072.7|7066.7|7072.2|7066.2|7072.7|7066.7|7072.2|7066.2|2
1648715080000|2022-03-31 08:24:40|7071.7|7065.7|7068.6|7062.6|7071.7|7065.7|7068.6|7062.6|6
1648715090000|2022-03-31 08:24:50|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|0
1648715100000|2022-03-31 08:25:00|7069.4|7063.4|7072.8|7066.8|7072.8|7066.8|7069.4|7062|3
1648715110000|2022-03-31 08:25:10|7075|7069|7077.7|7071.7|7077.7|7071.7|7075|7069|3
1648715120000|2022-03-31 08:25:20|7077.2|7071.2|7076.9|7070.9|7077.2|7071.2|7076.7|7070.7|0
1648715130000|2022-03-31 08:25:30|7076.2|7070.2|7075.7|7069.7|7076.2|7070.2|7075.7|7069.7|0
1648715140000|2022-03-31 08:25:40|7075.5|7069.5|7075.2|7069.2|7075.5|7069.5|7075.2|7069.2|0
1648715150000|2022-03-31 08:25:50|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|7075.2|7069.2|0
1648715160000|2022-03-31 08:26:00|7074.7|7068.7|7077.4|7071.4|7080.4|7071.9|7074.7|7068.7|7
1648715170000|2022-03-31 08:26:10|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|0
1648715180000|2022-03-31 08:26:20|7078.9|7072.9|7078.4|7072.4|7079|7073|7078.4|7072.4|2
1648715190000|2022-03-31 08:26:30|7078.6|7072.6|7078.9|7072.9|7079.4|7073.4|7078.4|7072.4|0
1648715200000|2022-03-31 08:26:40|7079.1|7073.1|7079.6|7073.6|7079.6|7073.6|7079.1|7073.1|1
1648715210000|2022-03-31 08:26:50|7079.4|7073.4|7078.9|7072.9|7079.6|7073.6|7078.9|7072.9|0
1648715220000|2022-03-31 08:27:00|7079.1|7073.1|7080.4|7074.4|7080.6|7074.6|7079.1|7073.1|2
1648715240000|2022-03-31 08:27:20|7080.6|7074.6|7080.6|7074.6|7080.9|7074.9|7080.6|7074.6|7
1648715250000|2022-03-31 08:27:30|7080.4|7074.4|7080.1|7074.1|7080.4|7074.4|7080.1|7074.1|2
1648715260000|2022-03-31 08:27:40|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|15
1648715270000|2022-03-31 08:27:50|7081.1|7075.1|7079.7|7073.7|7081.1|7075.1|7079.7|7073.7|1
1648715280000|2022-03-31 08:28:00|7079.9|7073.9|7080.2|7074.2|7080.4|7074.4|7079.9|7073.9|0
1648715300000|2022-03-31 08:28:20|7080.7|7074.7|7081.1|7075.1|7081.1|7075.1|7080.7|7074.7|9
1648715310000|2022-03-31 08:28:30|||||||||3
1648715320000|2022-03-31 08:28:40|7080.9|7074.9|7079.9|7073.9|7080.9|7074.9|7079.9|7073.9|2
1648715330000|2022-03-31 08:28:50|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|7080.4|7074.4|3
1648715340000|2022-03-31 08:29:00|7081.1|7075.1|7080.7|7074.7|7081.4|7075.4|7080.7|7074.7|10
1648715350000|2022-03-31 08:29:10|7080.2|7074.2|7079.7|7073.7|7080.2|7074.2|7079.2|7073.2|1
1648715360000|2022-03-31 08:29:20|7079.2|7073.2|7078.2|7072.2|7079.4|7073.4|7078.2|7072.2|0
1648715370000|2022-03-31 08:29:30|7078|7072|7074.9|7068.9|7078|7072|7074.7|7068.7|3
1648715380000|2022-03-31 08:29:40|7075.1|7069.1|7075.6|7069.6|7075.6|7069.6|7075.1|7069.1|3
1648715390000|2022-03-31 08:29:50|7076|7070|7076.3|7070.3|7076.3|7070.3|7076|7070|1
1648715400000|2022-03-31 08:30:00|7076.6|7070.6|7076.6|7070.6|7076.6|7070.6|7076.6|7070.6|0
1648715410000|2022-03-31 08:30:10|7076.8|7070.8|7078.6|7072.6|7078.6|7072.6|7076.8|7070.8|0
1648715420000|2022-03-31 08:30:20|7078.4|7072.4|7078.3|7072.3|7078.6|7072.6|7078.1|7072.1|0
1648715430000|2022-03-31 08:30:30|7079|7073|7078.8|7072.8|7079.3|7073.3|7078.8|7072.8|1
1648715440000|2022-03-31 08:30:40|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|0
1648715450000|2022-03-31 08:30:50|7079.7|7073.7|7078.6|7072.6|7079.7|7073.7|7078.4|7072.4|0
1648715460000|2022-03-31 08:31:00|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.4|7072.4|0
1648715470000|2022-03-31 08:31:10|7078.6|7072.6|7078.3|7072.3|7078.6|7072.6|7078.1|7072.1|0
1648715480000|2022-03-31 08:31:20|7078.1|7072.1|7077.9|7071.9|7079|7073|7077.6|7071.6|2
1648715490000|2022-03-31 08:31:30|7078.1|7072.1|7078.1|7072.1|7078.1|7072.1|7077.9|7071.9|0
1648715500000|2022-03-31 08:31:40|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|7078.1|7072.1|0
1648715510000|2022-03-31 08:31:50|7077.9|7071.9|7078.3|7072.3|7078.3|7072.3|7077.9|7071.9|0
1648715530000|2022-03-31 08:32:10|7078.5|7072.5|7078.8|7072.8|7078.8|7072.8|7078.5|7072.5|1
1648715540000|2022-03-31 08:32:20|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|0
1648715550000|2022-03-31 08:32:30|7078.5|7072.5|7078.1|7072.1|7078.5|7072.5|7078.1|7072.1|0
1648715560000|2022-03-31 08:32:40|7078.3|7072.3|7078.1|7072.1|7078.3|7072.3|7078.1|7072.1|0
1648715570000|2022-03-31 08:32:50|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1648715580000|2022-03-31 08:33:00|7077.6|7071.6|7076.1|7070.1|7077.6|7071.6|7076.1|7070.1|7
1648715620000|2022-03-31 08:33:40|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|6
1648715630000|2022-03-31 08:33:50|||||||||4
1648715650000|2022-03-31 08:34:10|7076.1|7070.1|7075.3|7069.3|7076.1|7070.1|7075.3|7069.3|5
1648715660000|2022-03-31 08:34:20|||||||||8
1648715700000|2022-03-31 08:35:00|7076.1|7070.1|7075.8|7069.8|7076.3|7070.3|7075.8|7069.8|1
1648715730000|2022-03-31 08:35:30|7075.5|7069.5|7075|7069|7075.5|7069.5|7075|7069|2
1648715740000|2022-03-31 08:35:40|7074.7|7068.7|7074.9|7068.9|7074.9|7068.9|7074.7|7068.7|9
1648715760000|2022-03-31 08:36:00|7075.2|7069.2|7076.5|7070.5|7077.5|7071.5|7075.2|7069.2|1
1648715770000|2022-03-31 08:36:10|7076.3|7070.3|7076.3|7070.3|7076.5|7070.5|7076.3|7070.3|1
1648715800000|2022-03-31 08:36:40|7076|7070|7076|7070|7076|7070|7076|7070|0
1648715810000|2022-03-31 08:36:50|7076.2|7070.2|7076.3|7070.3|7076.3|7070.3|7076.2|7070.2|7
1648715820000|2022-03-31 08:37:00|7076|7070|7076|7070|7076|7070|7076|7070|0
1648715850000|2022-03-31 08:37:30|7076.2|7070.2|7076.5|7070.5|7076.5|7070.5|7076.2|7070.2|0
1648715880000|2022-03-31 08:38:00|7077.8|7071.8|7076.6|7070.6|7077.8|7071.8|7076.6|7070.6|1
1648715890000|2022-03-31 08:38:10|7076.8|7070.8|7078.3|7072.3|7078.3|7072.3|7076.8|7070.8|3
1648715900000|2022-03-31 08:38:20|7078.1|7072.1|7077.8|7071.8|7078.1|7072.1|7077.8|7071.8|0
1648715910000|2022-03-31 08:38:30|7077.1|7071.1|7076.8|7070.8|7077.1|7071.1|7076.6|7070.6|0
1648715920000|2022-03-31 08:38:40|7077.1|7071.1|7077.1|7071.1|7077.1|7071.1|7077.1|7071.1|0
1648715940000|2022-03-31 08:39:00|7076.8|7070.8|7076.5|7070.5|7077|7071|7075.3|7069.3|7
1648715950000|2022-03-31 08:39:10|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.3|7070.3|0
1648715960000|2022-03-31 08:39:20|7076.6|7070.6|7076.3|7070.3|7076.6|7070.6|7076.3|7070.3|0
1648715970000|2022-03-31 08:39:30|7076|7070|7076|7070|7076|7070|7076|7070|0
1648715980000|2022-03-31 08:39:40|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|7076|7070|0
1648715990000|2022-03-31 08:39:50|7076.6|7070.6|7077|7071|7077|7071|7076.6|7070.6|0
1648716000000|2022-03-31 08:40:00|7078|7072|7078.3|7072.3|7078.3|7072.3|7077.6|7071.6|2
1648716020000|2022-03-31 08:40:20|7078.8|7072.8|7079.5|7073.5|7079.5|7073.5|7078.8|7072.8|0
1648716030000|2022-03-31 08:40:30|7079.3|7073.3|7078.5|7072.5|7079.3|7073.3|7078.5|7072.5|1
1648716040000|2022-03-31 08:40:40|7079|7073|7078.3|7072.3|7079|7073|7078.3|7072.3|0
1648716050000|2022-03-31 08:40:50|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|0
1648716060000|2022-03-31 08:41:00|7077.3|7071.3|7076.6|7070.6|7077.3|7071.3|7076.6|7070.6|0
1648716080000|2022-03-31 08:41:20|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|0
1648716090000|2022-03-31 08:41:30|7076.6|7070.6|7076.6|7070.6|7076.6|7070.6|7076.6|7070.6|0
1648716110000|2022-03-31 08:41:50|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|7075.8|7069.8|1
1648716120000|2022-03-31 08:42:00|7076.8|7070.8|7078.3|7072.3|7078.9|7072.9|7076.8|7070.8|5
1648716140000|2022-03-31 08:42:20|7077.8|7071.8|7077.3|7071.3|7077.8|7071.8|7076.8|7070.8|0
1648716150000|2022-03-31 08:42:30|7076.8|7070.8|7077.5|7071.5|7077.5|7071.5|7076.7|7070.7|1
1648716160000|2022-03-31 08:42:40|7077.3|7071.3|7077.5|7071.5|7077.5|7071.5|7077.3|7071.3|0
1648716180000|2022-03-31 08:43:00|||||||||1
1648716190000|2022-03-31 08:43:10|7077|7071|7077|7071|7077|7071|7076.8|7070.8|0
1648716210000|2022-03-31 08:43:30|7076.8|7070.8|7076.3|7070.3|7076.8|7070.8|7076.3|7070.3|0
1648716270000|2022-03-31 08:44:30|||||||||7
1648716290000|2022-03-31 08:44:50|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|1
1648716300000|2022-03-31 08:45:00|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|1
1648716310000|2022-03-31 08:45:10|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|0
1648716350000|2022-03-31 08:45:50|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.3|7070.3|0
1648716360000|2022-03-31 08:46:00|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|0
1648716370000|2022-03-31 08:46:10|7078.5|7072.5|7078|7072|7078.5|7072.5|7077.5|7071.5|1
1648716380000|2022-03-31 08:46:20|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|0
1648716390000|2022-03-31 08:46:30|7077.5|7071.5|7078.3|7072.3|7078.5|7072.5|7077.5|7071.5|1
1648716430000|2022-03-31 08:47:10|7077.8|7071.8|7078.3|7072.3|7078.8|7072.8|7077.8|7071.8|1
1648716450000|2022-03-31 08:47:30|7078.5|7072.5|7079|7073|7079|7073|7078.5|7072.5|0
1648716460000|2022-03-31 08:47:40|7078.8|7072.8|7078|7072|7079.3|7073.3|7078|7072|0
1648716480000|2022-03-31 08:48:00|7077.8|7071.8|7078|7072|7078.3|7072.3|7077.5|7071.5|1
1648716500000|2022-03-31 08:48:20|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|0
1648716520000|2022-03-31 08:48:40|7078.8|7072.8|7078.8|7072.8|7078.8|7072.8|7078|7072|0
1648716530000|2022-03-31 08:48:50|7078|7072|7078|7072|7078|7072|7078|7072|0
1648716540000|2022-03-31 08:49:00|7078.3|7072.3|7077.8|7071.8|7078.5|7072.5|7077.8|7071.8|0
1648716560000|2022-03-31 08:49:20|7077.3|7071.3|7077.3|7071.3|7077.5|7071.5|7077.3|7071.3|0
1648716570000|2022-03-31 08:49:30|7077.5|7071.5|7077.3|7071.3|7077.5|7071.5|7077.3|7071.3|0
1648716580000|2022-03-31 08:49:40|7077.5|7071.5|7077.5|7071.5|7077.5|7071.5|7077.3|7071.3|0
1648716600000|2022-03-31 08:50:00|7077.3|7071.3|7077.5|7071.5|7077.5|7071.5|7077.3|7071.3|0
1648716610000|2022-03-31 08:50:10|7077.3|7071.3|7079.3|7073.3|7079.5|7073.5|7077.3|7071.3|6
1648716620000|2022-03-31 08:50:20|7078.5|7072.5|7077.8|7071.8|7078.5|7072.5|7077.8|7071.8|0
1648716630000|2022-03-31 08:50:30|7078|7072|7078|7072|7078|7072|7078|7072|0
1648716640000|2022-03-31 08:50:40|||||||||1
1648716650000|2022-03-31 08:50:50|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|0
1648716660000|2022-03-31 08:51:00|7077.5|7071.5|7077.5|7071.5|7077.5|7071.5|7077.5|7071.5|0
1648716690000|2022-03-31 08:51:30|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|3
1648716710000|2022-03-31 08:51:50|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|1
1648716720000|2022-03-31 08:52:00|7078.5|7072.5|7079.5|7073.5|7079.5|7073.5|7078.5|7072.5|1
1648716730000|2022-03-31 08:52:10|7078.2|7072.2|7078.9|7072.9|7079.7|7073.7|7077.7|7071.7|19
1648716740000|2022-03-31 08:52:20|7079|7073|7078.7|7072.7|7079|7073|7078.7|7072.7|0
1648716780000|2022-03-31 08:53:00|7078|7072|7078|7072|7078|7072|7077.5|7071.5|1
1648716790000|2022-03-31 08:53:10|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|0
1648716800000|2022-03-31 08:53:20|7078.3|7072.3|7078.5|7072.5|7078.5|7072.5|7078|7072|0
1648716810000|2022-03-31 08:53:30|7078.1|7072.1|7077.2|7071.2|7078.1|7072.1|7077.2|7071.2|0
1648716820000|2022-03-31 08:53:40|7077.5|7071.5|7077.5|7071.5|7077.5|7071.5|7077.5|7071.5|0
1648716840000|2022-03-31 08:54:00|7077.2|7071.2|7067.5|7061.5|7077.2|7071.2|7067.5|7061.5|6
1648716850000|2022-03-31 08:54:10|7067.8|7061.8|7068|7062|7068|7062|7067.8|7061.8|0
1648716860000|2022-03-31 08:54:20|7069|7063|7066.5|7060.5|7069|7063|7066.5|7060.5|3
1648716900000|2022-03-31 08:55:00|7070.2|7060.2|7070.2|7060.2|7070.2|7060.2|7070.2|7060.2|4
1648716910000|2022-03-31 08:55:10|7070.5|7060.5|7070.5|7060.5|7070.5|7060.5|7070.5|7060.5|0
1648716930000|2022-03-31 08:55:30|7070.8|7060.8|7070.8|7060.8|7070.8|7062.6|7068.3|7060.8|1
1648716940000|2022-03-31 08:55:40|7070.5|7060.5|7068.7|7062.7|7070.5|7062.7|7068.7|7060.5|0
1648716950000|2022-03-31 08:55:50|7069.2|7063.2|7069|7063|7069.5|7063.5|7069|7063|0
1648716960000|2022-03-31 08:56:00|7070.8|7060.8|7070.8|7060.8|7070.8|7062.6|7068.3|7060.2|0
1648716980000|2022-03-31 08:56:20|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|0
1648716990000|2022-03-31 08:56:30|7067|7061|7067|7061|7067|7061|7067|7061|0
1648717000000|2022-03-31 08:56:40|7066.8|7060.8|7066.5|7060.5|7066.8|7060.8|7066.5|7060.5|0
1648717010000|2022-03-31 08:56:50|7066.3|7060.3|7067.2|7061.2|7067.2|7061.2|7064.9|7058.9|4
1648717020000|2022-03-31 08:57:00|7067.8|7061.8|7072.4|7066.4|7072.4|7066.4|7067.8|7061.8|4
1648717030000|2022-03-31 08:57:10|7072.2|7066.2|7073.5|7067.5|7073.5|7067.5|7072.2|7066.2|1
1648717040000|2022-03-31 08:57:20|7073.7|7067.7|7074.9|7068.9|7074.9|7068.9|7073.7|7067.7|0
1648717060000|2022-03-31 08:57:40|7074.7|7068.7|7074.9|7068.9|7074.9|7068.9|7074.7|7068.7|0
1648717070000|2022-03-31 08:57:50|7075.1|7069.1|7075.1|7069.1|7075.3|7069.3|7075.1|7069.1|0
1648717100000|2022-03-31 08:58:20|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1648717110000|2022-03-31 08:58:30|7075.7|7069.7|7074.5|7068.5|7075.7|7069.7|7073.9|7067.9|0
1648717120000|2022-03-31 08:58:40|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1648717140000|2022-03-31 08:59:00|7073.7|7067.7|7072.9|7066.9|7073.7|7067.7|7072.2|7066.2|2
1648717150000|2022-03-31 08:59:10|7073.2|7067.2|7073.4|7067.4|7073.7|7067.7|7073.2|7067.2|0
1648717200000|2022-03-31 09:00:00|||||||||3
1648717260000|2022-03-31 09:01:00|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1648717270000|2022-03-31 09:01:10|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1648717280000|2022-03-31 09:01:20|7073.7|7067.7|7073.2|7067.2|7073.7|7067.7|7073.2|7067.2|0
1648717310000|2022-03-31 09:01:50|7072.3|7066.3|7071.8|7065.8|7072.3|7066.3|7071.8|7065.8|2
1648717320000|2022-03-31 09:02:00|7071.6|7065.6|7070.4|7064.4|7071.6|7065.6|7070.4|7064.4|0
1648717330000|2022-03-31 09:02:10|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.7|7063.7|1
1648717340000|2022-03-31 09:02:20|7070.2|7064.2|7072.6|7066.6|7073.3|7067.3|7070.2|7064.2|4
1648717360000|2022-03-31 09:02:40|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1648717370000|2022-03-31 09:02:50|7071.3|7065.3|7071.3|7065.3|7071.9|7065.9|7071.3|7065.3|0
1648717390000|2022-03-31 09:03:10|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1648717400000|2022-03-31 09:03:20|7071.3|7065.3|7071.4|7065.4|7071.4|7065.4|7069.7|7063.7|1
1648717410000|2022-03-31 09:03:30|7070.7|7064.7|7071.6|7065.6|7071.6|7065.6|7070.7|7064.7|0
1648717420000|2022-03-31 09:03:40|7071.2|7065.2|7070.2|7064.2|7071.2|7065.2|7070.2|7064.2|0
1648717440000|2022-03-31 09:04:00|7069.9|7063.9|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|1
1648717450000|2022-03-31 09:04:10|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|0
1648717460000|2022-03-31 09:04:20|7070.4|7064.4|7069.9|7063.9|7070.4|7064.4|7068.5|7062.5|1
1648717470000|2022-03-31 09:04:30|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.4|7063.4|0
1648717480000|2022-03-31 09:04:40|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1648717490000|2022-03-31 09:04:50|7069.2|7063.2|7068.7|7062.7|7069.2|7063.2|7068.7|7062.7|0
1648717500000|2022-03-31 09:05:00|7068.4|7062.4|7068.1|7062.1|7068.4|7062.4|7068.1|7062.1|0
1648717510000|2022-03-31 09:05:10|7067.9|7061.9|7069.2|7063.2|7071.9|7063.4|7067.4|7061.4|1
1648717550000|2022-03-31 09:05:50|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|0
1648717560000|2022-03-31 09:06:00|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|0
1648717570000|2022-03-31 09:06:10|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1648717590000|2022-03-31 09:06:30|7069.6|7063.6|7069.6|7063.6|7069.9|7063.9|7069.6|7063.6|0
1648717620000|2022-03-31 09:07:00|7069|7063|7069|7063|7069|7063|7069|7063|0
1648717690000|2022-03-31 09:08:10|7069.3|7063.3|7069|7063|7069.3|7063.3|7069|7063|0
1648717730000|2022-03-31 09:08:50|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|0
1648717740000|2022-03-31 09:09:00|7069|7063|7069.2|7063.2|7069.2|7063.2|7069|7063|0
1648717800000|2022-03-31 09:10:00|7068.8|7062.8|7069.9|7063.9|7069.9|7063.9|7068.8|7062.8|1
1648717830000|2022-03-31 09:10:30|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|0
1648717920000|2022-03-31 09:12:00|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.1|7063.1|1
1648717930000|2022-03-31 09:12:10|7069.1|7063.1|7069.4|7063.4|7069.4|7063.4|7069.1|7063.1|0
1648717950000|2022-03-31 09:12:30|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|2
1648717970000|2022-03-31 09:12:50|7072.6|7066.6|7071.9|7065.9|7072.6|7066.6|7071.6|7065.6|0
1648717990000|2022-03-31 09:13:10|7071.6|7065.6|7069|7063|7071.9|7065.9|7069|7063|0
1648718020000|2022-03-31 09:13:40|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|5
1648718030000|2022-03-31 09:13:50|7067.4|7061.4|7066|7060|7067.4|7061.4|7065.8|7059.8|1
1648718040000|2022-03-31 09:14:00|7065.8|7059.8|7066|7060|7066|7060|7065.8|7059.8|1
1648718050000|2022-03-31 09:14:10|7065.6|7059.6|7065.6|7059.6|7066.1|7060.1|7065.6|7059.6|5
1648718060000|2022-03-31 09:14:20|7065.8|7059.8|7065.8|7059.8|7065.8|7059.8|7065.8|7059.8|0
1648718080000|2022-03-31 09:14:40|7065.6|7059.6|7065.6|7059.6|7065.8|7059.8|7065.6|7059.6|1
1648718100000|2022-03-31 09:15:00|7065.8|7059.8|7067|7061|7067|7061|7065.8|7059.8|0
1648718110000|2022-03-31 09:15:10|7067.7|7061.7|7067|7061|7067.7|7061.7|7066.4|7060.4|5
1648718120000|2022-03-31 09:15:20|7065.5|7059.5|7065.1|7059.1|7065.5|7059.5|7065.1|7059.1|1
1648718130000|2022-03-31 09:15:30|7065.6|7059.6|7066.1|7060.1|7066.1|7060.1|7065.6|7059.6|3
1648718140000|2022-03-31 09:15:40|7065.9|7059.9|7065.9|7059.9|7066.1|7060.1|7065.9|7059.9|1
1648718150000|2022-03-31 09:15:50|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|0
1648718160000|2022-03-31 09:16:00|7065.6|7059.6|7059.9|7053.9|7065.6|7059.6|7059.9|7053.9|36
1648718170000|2022-03-31 09:16:10|7056.8|7050.8|7056.8|7050.8|7057.1|7051.1|7056.8|7050.8|6
1648718180000|2022-03-31 09:16:20|7054.6|7048.6|7054.1|7048.1|7054.6|7048.6|7054.1|7048.1|1
1648718190000|2022-03-31 09:16:30|7050.6|7044.6|7050.8|7044.8|7050.8|7044.8|7050.6|7044.6|1
1648718200000|2022-03-31 09:16:40|7052.7|7046.7|7053.1|7047.1|7053.1|7047.1|7052.7|7046.7|1
1648718220000|2022-03-31 09:17:00|7052.9|7046.9|7052.7|7046.7|7052.9|7046.9|7052.5|7046.5|0
1648718230000|2022-03-31 09:17:10|7053|7047|7053.4|7047.4|7053.4|7047.4|7053|7047|0
1648718240000|2022-03-31 09:17:20|7053.9|7047.9|7054.4|7048.4|7054.4|7048.4|7053.9|7047.9|0
1648718250000|2022-03-31 09:17:30|7055.4|7049.4|7058.1|7052.1|7058.1|7052.1|7055.4|7049.4|1
1648718260000|2022-03-31 09:17:40|7057.3|7051.3|7057.3|7051.3|7057.5|7051.5|7057.3|7051.3|4
1648718270000|2022-03-31 09:17:50|7057.1|7051.1|7057.1|7051.1|7057.1|7051.1|7057.1|7051.1|0
1648718310000|2022-03-31 09:18:30|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|0
1648718320000|2022-03-31 09:18:40|7056.6|7050.6|7055.9|7049.9|7058.4|7050.6|7055.9|7048.4|0
1648718330000|2022-03-31 09:18:50|7056.1|7050.1|7056.8|7050.8|7056.8|7050.8|7055.9|7049.9|0
1648718340000|2022-03-31 09:19:00|7059.2|7049.2|7059.2|7049.2|7059.2|7049.2|7059.2|7049.2|2
1648718360000|2022-03-31 09:19:20|7057.4|7051.4|7057.6|7051.6|7057.6|7051.6|7057.4|7051.4|0
1648718370000|2022-03-31 09:19:30|7057.4|7051.4|7057.6|7051.6|7057.6|7051.6|7057.4|7051.4|0
1648718390000|2022-03-31 09:19:50|7057.8|7051.8|7058.1|7052.1|7058.1|7052.1|7057.8|7051.8|0
1648718400000|2022-03-31 09:20:00|7058.8|7052.8|7059.1|7053.1|7059.1|7053.1|7058.8|7052.8|0
1648718410000|2022-03-31 09:20:10|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|0
1648718420000|2022-03-31 09:20:20|7059.5|7053.5|7060.3|7054.3|7060.3|7054.3|7059.5|7053.5|0
1648718460000|2022-03-31 09:21:00|7060.1|7054.1|7060.1|7054.1|7060.1|7054.1|7060.1|7054.1|0
1648718470000|2022-03-31 09:21:10|7059.8|7053.8|7059.8|7053.8|7059.8|7053.8|7059.8|7053.8|0
1648718490000|2022-03-31 09:21:30|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|0
1648718500000|2022-03-31 09:21:40|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|0
1648718530000|2022-03-31 09:22:10|7059.1|7053.1|7058.9|7052.9|7059.1|7053.1|7058.7|7052.7|1
1648718540000|2022-03-31 09:22:20|7059.1|7053.1|7059.4|7053.4|7059.4|7053.4|7059.1|7053.1|0
1648718550000|2022-03-31 09:22:30|7060|7054|7060|7054|7060|7054|7060|7054|0
1648718580000|2022-03-31 09:23:00|7058.9|7052.9|7053.6|7047.6|7058.9|7052.9|7053.6|7047.6|9
1648718590000|2022-03-31 09:23:10|7053.7|7047.7|7053.4|7047.4|7053.7|7047.7|7053.4|7047.4|0
1648718600000|2022-03-31 09:23:20|7052.8|7046.8|7052|7046|7052.8|7046.8|7052|7046|1
1648718610000|2022-03-31 09:23:30|7051.6|7045.6|7051.1|7045.1|7051.6|7045.6|7050.8|7044.8|0
1648718620000|2022-03-31 09:23:40|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|0
1648718630000|2022-03-31 09:23:50|7051.8|7045.8|7053.7|7047.7|7054.4|7048.4|7051.8|7045.8|1
1648718640000|2022-03-31 09:24:00|7053.2|7047.2|7052.9|7046.9|7053.2|7047.2|7052.5|7046.5|0
1648718650000|2022-03-31 09:24:10|7052|7046|7052|7046|7052|7046|7052|7046|2
1648718670000|2022-03-31 09:24:30|7052.4|7046.4|7053|7047|7053.2|7047.2|7052.4|7046.4|1
1648718680000|2022-03-31 09:24:40|7052.8|7046.8|7052.5|7046.5|7052.8|7046.8|7052.5|7046.5|0
1648718700000|2022-03-31 09:25:00|7052.3|7046.3|7056.4|7050.4|7056.4|7050.4|7052.3|7046.3|1
1648718710000|2022-03-31 09:25:10|7056.7|7050.7|7056.9|7050.9|7056.9|7050.9|7056.7|7050.7|0
1648718720000|2022-03-31 09:25:20|7056|7050|7055.4|7049.4|7056|7050|7055.4|7049.4|0
1648718730000|2022-03-31 09:25:30|7055.9|7049.9|7055.9|7049.9|7055.9|7049.9|7055.9|7049.9|0
1648718760000|2022-03-31 09:26:00|7059.2|7053.2|7059|7053|7059.2|7053.2|7059|7053|4
1648718770000|2022-03-31 09:26:10|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|0
1648718780000|2022-03-31 09:26:20|7056.9|7050.9|7057.8|7051.8|7057.8|7051.8|7056.9|7050.9|0
1648718800000|2022-03-31 09:26:40|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|0
1648718820000|2022-03-31 09:27:00|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|7057.4|7051.4|1
1648718830000|2022-03-31 09:27:10|7057.2|7051.2|7056.9|7050.9|7057.2|7051.2|7056.9|7050.9|0
1648718870000|2022-03-31 09:27:50|7056.4|7050.4|7056.9|7050.9|7056.9|7050.9|7056.4|7050.4|0
1648718900000|2022-03-31 09:28:20|7056.4|7050.4|7055.6|7049.6|7056.4|7050.4|7055.6|7049.6|4
1648718910000|2022-03-31 09:28:30|7055.4|7049.4|7058.2|7052.2|7058.4|7052.4|7055.4|7049.4|4
1648718920000|2022-03-31 09:28:40|7058|7052|7057.5|7051.5|7058|7052|7057.5|7051.5|0
1648718930000|2022-03-31 09:28:50|7058|7052|7057.5|7051.5|7058|7052|7057.5|7051.5|0
1648718940000|2022-03-31 09:29:00|7058|7052|7058|7052|7058|7052|7057.5|7051.5|0
1648718950000|2022-03-31 09:29:10|7057.5|7051.5|7057.3|7051.3|7057.5|7051.5|7057.3|7051.3|0
1648718960000|2022-03-31 09:29:20|7057|7051|7055.6|7049.6|7057|7051|7055.6|7049.6|1
1648719000000|2022-03-31 09:30:00|7055.9|7049.9|7055.9|7049.9|7055.9|7049.9|7055.9|7049.9|0
1648719020000|2022-03-31 09:30:20|7056.1|7050.1|7056.4|7050.4|7056.4|7050.4|7056.1|7050.1|0
1648719030000|2022-03-31 09:30:30|7057.2|7051.2|7056.9|7050.9|7057.2|7051.2|7056.9|7050.9|2
1648719050000|2022-03-31 09:30:50|7057.2|7051.2|7058.4|7052.4|7058.4|7052.4|7057.2|7051.2|2
1648719090000|2022-03-31 09:31:30|7058.6|7052.6|7062.4|7056.4|7062.4|7056.4|7058.6|7052.6|2
1648719110000|2022-03-31 09:31:50|7062.8|7056.8|7063.9|7057.9|7064.1|7058.1|7062.8|7056.8|0
1648719180000|2022-03-31 09:33:00|7063.7|7057.7|7063.2|7057.2|7063.7|7057.7|7063.2|7057.2|0
1648719190000|2022-03-31 09:33:10|7063.4|7057.4|7063.7|7057.7|7063.7|7057.7|7063.4|7057.4|0
1648719200000|2022-03-31 09:33:20|7063.2|7057.2|7063.2|7057.2|7063.2|7057.2|7063.2|7057.2|0
1648719210000|2022-03-31 09:33:30|7063.5|7057.5|7063.7|7057.7|7063.7|7057.7|7063.5|7057.5|0
1648719240000|2022-03-31 09:34:00|7063|7057|7063.7|7057.7|7063.9|7057.9|7063|7057|1
1648719250000|2022-03-31 09:34:10|7063.5|7057.5|7063.9|7057.9|7063.9|7057.9|7063.5|7057.5|0
1648719280000|2022-03-31 09:34:40|7064.2|7058.2|7064.4|7058.4|7064.4|7058.4|7064.2|7058.2|0
1648719300000|2022-03-31 09:35:00|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|0
1648719310000|2022-03-31 09:35:10|7063.7|7057.7|7063|7057|7063.7|7057.7|7063|7057|0
1648719330000|2022-03-31 09:35:30|7062.7|7056.7|7060.4|7054.4|7062.7|7056.7|7060.4|7054.4|0
1648719340000|2022-03-31 09:35:40|7060.2|7054.2|7060.4|7054.4|7060.4|7054.4|7059.6|7053.6|0
1648719350000|2022-03-31 09:35:50|7059.6|7053.6|7059.4|7053.4|7059.9|7053.9|7059|7053|0
1648719360000|2022-03-31 09:36:00|7059.2|7053.2|7058.9|7052.9|7059.2|7053.2|7058.7|7052.7|0
1648719370000|2022-03-31 09:36:10|7058|7052|7058|7052|7058|7052|7058|7052|1
1648719380000|2022-03-31 09:36:20|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|7058.4|7052.4|0
1648719390000|2022-03-31 09:36:30|7058.6|7052.6|7059.4|7053.4|7059.9|7053.9|7058.6|7052.6|1
1648719400000|2022-03-31 09:36:40|7059.2|7053.2|7058|7052|7059.2|7053.2|7058|7052|0
1648719420000|2022-03-31 09:37:00|7057.5|7051.5|7061.5|7051.5|7061.7|7051.7|7057.5|7051.5|4
1648719430000|2022-03-31 09:37:10|7061.2|7051.2|7058.7|7052.7|7061.2|7053|7058.7|7051.2|0
1648719440000|2022-03-31 09:37:20|7058.5|7052.5|7058.5|7052.5|7058.5|7052.5|7058.5|7052.5|0
1648719480000|2022-03-31 09:38:00|7059.1|7053.1|7059.1|7053.1|7059.1|7053.1|7059.1|7053.1|1
1648719490000|2022-03-31 09:38:10|7058.9|7052.9|7058.5|7052.5|7058.9|7052.9|7058.5|7052.5|0
1648719500000|2022-03-31 09:38:20|7058|7052|7058.5|7052.5|7058.5|7052.5|7058|7052|0
1648719610000|2022-03-31 09:40:10|7058.7|7052.7|7062.9|7056.9|7062.9|7056.9|7058.7|7052.7|1
1648719630000|2022-03-31 09:40:30|7062.4|7056.4|7061.9|7055.9|7062.4|7056.4|7061.9|7055.9|0
1648719670000|2022-03-31 09:41:10|7060.9|7054.9|7060.9|7054.9|7060.9|7054.9|7060.9|7054.9|0
1648719690000|2022-03-31 09:41:30|7060.7|7054.7|7062.9|7056.9|7062.9|7056.9|7060.4|7054.4|2
1648719720000|2022-03-31 09:42:00|7062.7|7056.7|7060.9|7054.9|7062.7|7056.7|7060.9|7054.9|0
1648719730000|2022-03-31 09:42:10|7060.4|7054.4|7060.9|7054.9|7060.9|7054.9|7060.4|7054.4|0
1648719760000|2022-03-31 09:42:40|7061.1|7055.1|7061.4|7055.4|7061.4|7055.4|7061.1|7055.1|0
1648719770000|2022-03-31 09:42:50|7061.2|7055.2|7060.9|7054.9|7061.2|7055.2|7060.9|7054.9|0
1648719780000|2022-03-31 09:43:00|7061.9|7055.9|7061.9|7055.9|7061.9|7055.9|7061.9|7055.9|0
1648719810000|2022-03-31 09:43:30|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|0
1648719820000|2022-03-31 09:43:40|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|0
1648719830000|2022-03-31 09:43:50|7061.9|7055.9|7061.9|7055.9|7061.9|7055.9|7061.9|7055.9|0
1648719840000|2022-03-31 09:44:00|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|0
1648719850000|2022-03-31 09:44:10|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|0
1648719860000|2022-03-31 09:44:20|7062.9|7056.9|7061.7|7055.7|7062.9|7056.9|7061.7|7055.7|1
1648719870000|2022-03-31 09:44:30|7061.2|7055.2|7063.9|7057.9|7063.9|7057.9|7060.9|7054.9|3
1648719880000|2022-03-31 09:44:40|7064.4|7058.4|7062.4|7056.4|7064.7|7058.7|7062.4|7056.4|3
1648719900000|2022-03-31 09:45:00|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|0
1648719920000|2022-03-31 09:45:20|7063.9|7057.9|7064.2|7058.2|7064.2|7058.2|7063.9|7057.9|0
1648719940000|2022-03-31 09:45:40|7063.9|7057.9|7062.4|7056.4|7063.9|7057.9|7062.4|7056.4|0
1648719950000|2022-03-31 09:45:50|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|0
1648719960000|2022-03-31 09:46:00|7063.4|7057.4|7062.4|7056.4|7063.4|7057.4|7062.4|7056.4|0
1648719970000|2022-03-31 09:46:10|7061.9|7055.9|7061.9|7055.9|7061.9|7055.9|7061.9|7055.9|0
1648720000000|2022-03-31 09:46:40|7061.4|7055.4|7063.6|7057.6|7064.2|7058.2|7061.4|7055.4|2
1648720010000|2022-03-31 09:46:50|7063.9|7057.9|7063.9|7057.9|7063.9|7057.9|7063.9|7057.9|0
1648720020000|2022-03-31 09:47:00|7064.5|7058.5|7067.1|7061.1|7067.1|7061.1|7064.5|7058.5|1
1648720030000|2022-03-31 09:47:10|7066.4|7060.4|7068.3|7062.3|7068.3|7062.3|7066.4|7060.4|1
1648720040000|2022-03-31 09:47:20|7067.5|7061.5|7066.7|7060.7|7067.5|7061.5|7066.7|7060.7|1
1648720050000|2022-03-31 09:47:30|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1648720070000|2022-03-31 09:47:50|7065.9|7059.9|7066.2|7060.2|7066.2|7060.2|7065.9|7059.9|0
1648720080000|2022-03-31 09:48:00|7065.9|7059.9|7066.9|7056.9|7066.9|7059.9|7065.9|7056.9|0
1648720110000|2022-03-31 09:48:30|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|0
1648720120000|2022-03-31 09:48:40|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7066.1|7056.1|0
1648720130000|2022-03-31 09:48:50|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7066.1|7056.1|0
1648720220000|2022-03-31 09:50:20|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1648720240000|2022-03-31 09:50:40|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|0
1648720250000|2022-03-31 09:50:50|7065.1|7059.1|7065.6|7059.6|7065.6|7059.6|7065.1|7059.1|0
1648720260000|2022-03-31 09:51:00|7064.9|7058.9|7064.1|7058.1|7065.1|7059.1|7064.1|7058.1|0
1648720270000|2022-03-31 09:51:10|7063.2|7057.2|7062.9|7056.9|7063.2|7057.2|7062.6|7056.6|0
1648720280000|2022-03-31 09:51:20|7062.6|7056.6|7062.6|7056.6|7062.6|7056.6|7062.6|7056.6|0
1648720290000|2022-03-31 09:51:30|7062.9|7056.9|7063.1|7057.1|7063.4|7057.4|7060.1|7054.1|3
1648720300000|2022-03-31 09:51:40|7062.8|7056.8|7062.4|7056.4|7062.8|7056.8|7062.4|7056.4|0
1648720320000|2022-03-31 09:52:00|7062.1|7056.1|7061.9|7055.9|7062.1|7056.1|7061.9|7055.9|2
1648720350000|2022-03-31 09:52:30|||||||||1
1648720370000|2022-03-31 09:52:50|7061.6|7055.6|7061.4|7055.4|7061.6|7055.6|7061.4|7055.4|0
1648720380000|2022-03-31 09:53:00|7061.1|7055.1|7063.6|7057.6|7063.6|7057.6|7061.1|7055.1|1
1648720390000|2022-03-31 09:53:10|7063.4|7057.4|7063.1|7057.1|7063.4|7057.4|7063.1|7057.1|0
1648720400000|2022-03-31 09:53:20|7062.9|7056.9|7062.4|7056.4|7063.1|7057.1|7062.4|7056.4|1
1648720410000|2022-03-31 09:53:30|7062.6|7056.6|7062.4|7056.4|7062.6|7056.6|7062.4|7056.4|0
1648720420000|2022-03-31 09:53:40|7061.9|7055.9|7062.1|7056.1|7062.1|7056.1|7061.9|7055.9|0
1648720430000|2022-03-31 09:53:50|7062.7|7056.7|7064.6|7058.6|7064.9|7058.9|7062.7|7056.7|5
1648720440000|2022-03-31 09:54:00|7064.3|7058.3|7063.1|7057.1|7064.3|7058.3|7063.1|7057.1|0
1648720450000|2022-03-31 09:54:10|7062.9|7056.9|7062.9|7056.9|7062.9|7056.9|7062.9|7056.9|1
1648720460000|2022-03-31 09:54:20|7063.1|7057.1|7063.1|7057.1|7063.1|7057.1|7063.1|7057.1|0
1648720480000|2022-03-31 09:54:40|7062.9|7056.9|7062.9|7056.9|7063.4|7057.4|7062.9|7056.9|0
1648720490000|2022-03-31 09:54:50|7062.6|7056.6|7062.6|7056.6|7062.6|7056.6|7062.4|7056.4|0
1648720500000|2022-03-31 09:55:00|7062.4|7056.4|7061.4|7055.4|7062.6|7056.6|7060.9|7054.9|7
1648720510000|2022-03-31 09:55:10|||||||||1
1648720520000|2022-03-31 09:55:20|7062.1|7056.1|7061.9|7055.9|7062.1|7056.1|7061.9|7055.9|0
1648720550000|2022-03-31 09:55:50|7061.7|7055.7|7061.2|7055.2|7061.7|7055.7|7061|7055|4
1648720560000|2022-03-31 09:56:00|7059.3|7053.3|7051.2|7045.2|7059.3|7053.3|7050.8|7044.8|8
1648720570000|2022-03-31 09:56:10|7052.9|7046.9|7052.7|7046.7|7052.9|7046.9|7052.7|7046.7|2
1648720580000|2022-03-31 09:56:20|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1648720590000|2022-03-31 09:56:30|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|0
1648720600000|2022-03-31 09:56:40|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|3
1648720610000|2022-03-31 09:56:50|7052.4|7046.4|7051.9|7045.9|7052.4|7046.4|7051.9|7045.9|0
1648720620000|2022-03-31 09:57:00|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|0
1648720630000|2022-03-31 09:57:10|7051.4|7045.4|7048.2|7042.2|7051.4|7045.4|7048.2|7042.2|4
1648720640000|2022-03-31 09:57:20|7048|7042|7048|7042|7048|7042|7048|7042|10
1648720650000|2022-03-31 09:57:30|7048.1|7042.1|7049.3|7043.3|7049.5|7043.5|7047.8|7041.8|2
1648720660000|2022-03-31 09:57:40|7049.5|7043.5|7048.8|7042.8|7049.5|7043.5|7048.8|7042.8|0
1648720670000|2022-03-31 09:57:50|7049.2|7043.2|7048.7|7042.7|7049.2|7043.2|7048.7|7042.7|0
1648720680000|2022-03-31 09:58:00|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|1
1648720700000|2022-03-31 09:58:20|7048.5|7042.5|7048.5|7042.5|7049|7043|7048.3|7042.3|1
1648720710000|2022-03-31 09:58:30|7048.3|7042.3|7045.8|7039.8|7048.3|7042.3|7045.8|7039.8|1
1648720720000|2022-03-31 09:58:40|7047.5|7041.5|7048.7|7042.7|7048.7|7042.7|7047.5|7041.5|3
1648720730000|2022-03-31 09:58:50|7048|7042|7048|7042|7048|7042|7047.7|7041.7|0
1648720740000|2022-03-31 09:59:00|||||||||13
1648720750000|2022-03-31 09:59:10|||||||||1
1648720760000|2022-03-31 09:59:20|7049|7043|7052.1|7046.1|7052.6|7046.6|7049|7043|3
1648720770000|2022-03-31 09:59:30|7051.9|7045.9|7050.9|7044.9|7051.9|7045.9|7050.9|7044.9|0
1648720780000|2022-03-31 09:59:40|7051.3|7045.3|7054.6|7048.6|7054.6|7048.6|7051.3|7045.3|1
1648720790000|2022-03-31 09:59:50|7053.1|7047.1|7055.3|7049.3|7055.3|7049.3|7053.1|7047.1|0
1648720800000|2022-03-31 10:00:00|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|0
1648720810000|2022-03-31 10:00:10|7054.7|7048.7|7056.7|7046.7|7056.7|7049.1|7054.7|7046.7|4
1648720820000|2022-03-31 10:00:20|7054.9|7048.9|7054.7|7048.7|7054.9|7048.9|7054.5|7048.5|3
1648720830000|2022-03-31 10:00:30|7054.2|7048.2|7054|7048|7054.2|7048.2|7054|7048|0
1648720840000|2022-03-31 10:00:40|7053.7|7047.7|7054|7048|7054|7048|7053.7|7047.7|0
1648720850000|2022-03-31 10:00:50|7054.2|7048.2|7054|7048|7054.2|7048.2|7054|7048|0
1648720870000|2022-03-31 10:01:10|7053.4|7047.4|7051.9|7045.9|7053.4|7047.4|7051.9|7045.9|1
1648720890000|2022-03-31 10:01:30|7052.1|7046.1|7052.3|7046.3|7052.3|7046.3|7052.1|7046.1|0
1648720910000|2022-03-31 10:01:50|7051.9|7045.9|7051.4|7045.4|7051.9|7045.9|7051.4|7045.4|0
1648720920000|2022-03-31 10:02:00|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|1
1648720940000|2022-03-31 10:02:20|7049.4|7043.4|7049.9|7043.9|7049.9|7043.9|7049.4|7043.4|10
1648720950000|2022-03-31 10:02:30|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|5
1648720980000|2022-03-31 10:03:00|||||||||1
1648720990000|2022-03-31 10:03:10|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|7048.9|7042.9|0
1648721010000|2022-03-31 10:03:30|7048.6|7042.6|7048.6|7042.6|7048.6|7042.6|7048.6|7042.6|0
1648721020000|2022-03-31 10:03:40|7048.4|7042.4|7041.1|7035.1|7048.4|7042.4|7040.1|7034.1|18
1648721030000|2022-03-31 10:03:50|7041.3|7035.3|7040.1|7034.1|7041.3|7035.3|7040.1|7034.1|3
1648721040000|2022-03-31 10:04:00|7040.4|7034.4|7039.6|7033.6|7040.4|7034.4|7039.6|7033.6|3
1648721050000|2022-03-31 10:04:10|7039.3|7033.3|7039.1|7033.1|7039.3|7033.3|7039.1|7033.1|1
1648721060000|2022-03-31 10:04:20|7038.8|7032.8|7040.1|7034.1|7040.1|7034.1|7038.8|7032.8|2
1648721090000|2022-03-31 10:04:50|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|3
1648721100000|2022-03-31 10:05:00|7043.1|7037.1|7042.5|7036.5|7043.1|7037.1|7042.5|7036.5|0
1648721110000|2022-03-31 10:05:10|7042.7|7036.7|7043|7037|7043|7037|7042.7|7036.7|1
1648721130000|2022-03-31 10:05:30|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|0
1648721140000|2022-03-31 10:05:40|7043.3|7037.3|7043.5|7037.5|7043.5|7037.5|7043.2|7037.2|0
1648721160000|2022-03-31 10:06:00|7042.8|7036.8|7042.5|7036.5|7043.5|7037.5|7042.5|7036.5|2
1648721180000|2022-03-31 10:06:20|||||||||1
1648721210000|2022-03-31 10:06:50|||||||||1
1648721220000|2022-03-31 10:07:00|7043.5|7037.5|7044.5|7038.5|7044.5|7038.5|7043.5|7037.5|2
1648721240000|2022-03-31 10:07:20|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|0
1648721250000|2022-03-31 10:07:30|7046.1|7040.1|7047.3|7041.3|7047.3|7041.3|7046.1|7040.1|1
1648721260000|2022-03-31 10:07:40|7047|7041|7047.3|7041.3|7047.3|7041.3|7047|7041|0
1648721270000|2022-03-31 10:07:50|7047.1|7041.1|7047.5|7041.5|7047.5|7041.5|7047.1|7041.1|0
1648721280000|2022-03-31 10:08:00|7047.1|7041.1|7045.8|7039.8|7047.1|7041.1|7045.8|7039.8|2
1648721290000|2022-03-31 10:08:10|7048.3|7042.3|7047.8|7041.8|7048.3|7042.3|7047.8|7041.8|1
1648721340000|2022-03-31 10:09:00|7047.3|7041.3|7047.1|7041.1|7047.3|7041.3|7047.1|7041.1|0
1648721350000|2022-03-31 10:09:10|7046.8|7040.8|7046.1|7040.1|7046.8|7040.8|7046.1|7040.1|0
1648721360000|2022-03-31 10:09:20|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|1
1648721400000|2022-03-31 10:10:00|7046.8|7040.8|7046.3|7040.3|7046.8|7040.8|7046.3|7040.3|1
1648721410000|2022-03-31 10:10:10|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|0
1648721420000|2022-03-31 10:10:20|7045.6|7039.6|7045.3|7039.3|7045.6|7039.6|7045.3|7039.3|0
1648721430000|2022-03-31 10:10:30|7044.9|7038.9|7046.6|7040.6|7046.8|7040.8|7044.3|7038.3|2
1648721440000|2022-03-31 10:10:40|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|7046.6|7040.6|0
1648721450000|2022-03-31 10:10:50|7046.3|7040.3|7046.6|7040.6|7046.6|7040.6|7046.3|7040.3|0
1648721460000|2022-03-31 10:11:00|7046.1|7040.1|7046.3|7040.3|7046.3|7040.3|7046.1|7040.1|1
1648721520000|2022-03-31 10:12:00|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|0
1648721530000|2022-03-31 10:12:10|7046.5|7040.5|7046.3|7040.3|7046.5|7040.5|7046.3|7040.3|0
1648721540000|2022-03-31 10:12:20|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|0
1648721550000|2022-03-31 10:12:30|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|0
1648721560000|2022-03-31 10:12:40|7045.3|7039.3|7045.1|7039.1|7045.6|7039.6|7045.1|7039.1|0
1648721600000|2022-03-31 10:13:20|7045.3|7039.3|7046.5|7040.5|7046.5|7040.5|7045.3|7039.3|2
1648721650000|2022-03-31 10:14:10|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|0
1648721670000|2022-03-31 10:14:30|7048.3|7042.3|7048.5|7042.5|7048.8|7042.8|7048.3|7042.3|3
1648721690000|2022-03-31 10:14:50|7048.3|7042.3|7047.5|7041.5|7048.3|7042.3|7047.5|7041.5|0
1648721700000|2022-03-31 10:15:00|7048|7042|7048.5|7042.5|7048.5|7042.5|7048|7042|2
1648721710000|2022-03-31 10:15:10|7048|7042|7047.5|7041.5|7048|7042|7047.5|7041.5|0
1648721720000|2022-03-31 10:15:20|||||||||1
1648721730000|2022-03-31 10:15:30|7047|7041|7046.1|7040.1|7047|7041|7046.1|7040.1|1
1648721760000|2022-03-31 10:16:00|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|0
1648721800000|2022-03-31 10:16:40|7045.1|7039.1|7045.1|7039.1|7045.1|7039.1|7045.1|7039.1|0
1648721820000|2022-03-31 10:17:00|7044.6|7038.6|7046.8|7040.8|7047|7041|7044.6|7038.6|1
1648721850000|2022-03-31 10:17:30|7046.2|7040.2|7045.1|7039.1|7046.2|7040.2|7045.1|7039.1|0
1648721860000|2022-03-31 10:17:40|7044.6|7038.6|7048|7042|7048|7042|7044.6|7038.6|4
1648721870000|2022-03-31 10:17:50|7047.8|7041.8|7047.5|7041.5|7047.8|7041.8|7046.5|7040.5|0
1648721880000|2022-03-31 10:18:00|7047.3|7041.3|7047|7041|7047.3|7041.3|7047|7041|0
1648721890000|2022-03-31 10:18:10|7047.3|7041.3|7047|7041|7047.3|7041.3|7047|7041|0
1648721930000|2022-03-31 10:18:50|7046.4|7040.4|7047.3|7041.3|7047.3|7041.3|7046.4|7040.4|2
1648721940000|2022-03-31 10:19:00|7046.8|7040.8|7046.3|7040.3|7046.8|7040.8|7046.3|7040.3|0
1648721950000|2022-03-31 10:19:10|7046|7040|7046|7040|7046|7040|7046|7040|0
1648721970000|2022-03-31 10:19:30|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|0
1648721990000|2022-03-31 10:19:50|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|0
1648722000000|2022-03-31 10:20:00|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.1|7039.1|0
1648722010000|2022-03-31 10:20:10|7046.2|7040.2|7047|7041|7047|7041|7046.2|7040.2|2
1648722020000|2022-03-31 10:20:20|7047.7|7041.7|7046.8|7040.8|7047.7|7041.7|7046.3|7040.3|1
1648722030000|2022-03-31 10:20:30|7048|7042|7047.5|7041.5|7048|7042|7047.5|7041.5|5
1648722040000|2022-03-31 10:20:40|7048|7042|7048.5|7042.5|7048.5|7042.5|7048|7042|5
1648722050000|2022-03-31 10:20:50|7049.2|7043.2|7052.2|7046.2|7052.2|7046.2|7049.2|7043.2|16
1648722060000|2022-03-31 10:21:00|7051.9|7045.9|7051.1|7045.1|7051.9|7045.9|7051.1|7045.1|0
1648722070000|2022-03-31 10:21:10|7050.9|7044.9|7048.4|7042.4|7050.9|7044.9|7048.4|7042.4|3
1648722080000|2022-03-31 10:21:20|7048|7042|7048.6|7042.6|7048.6|7042.6|7048|7042|1
1648722090000|2022-03-31 10:21:30|7050.1|7044.1|7049.6|7043.6|7050.1|7044.1|7049.6|7043.6|2
1648722130000|2022-03-31 10:22:10|7049.8|7043.8|7050.1|7044.1|7050.1|7044.1|7049.8|7043.8|0
1648722150000|2022-03-31 10:22:30|7050.4|7044.4|7052|7046|7052|7046|7050.4|7044.4|1
1648722160000|2022-03-31 10:22:40|7052.1|7046.1|7051.6|7045.6|7052.1|7046.1|7051.6|7045.6|0
1648722170000|2022-03-31 10:22:50|7052.1|7046.1|7052.9|7046.9|7053|7047|7052.1|7046.1|1
1648722200000|2022-03-31 10:23:20|7053.4|7047.4|7054.5|7048.5|7054.5|7048.5|7053.4|7047.4|0
1648722210000|2022-03-31 10:23:30|7054|7048|7054|7048|7054|7048|7054|7048|0
1648722220000|2022-03-31 10:23:40|7053.7|7047.7|7053.7|7047.7|7054|7048|7053.7|7047.7|1
1648722230000|2022-03-31 10:23:50|7052.5|7046.5|7053.5|7047.5|7053.5|7047.5|7052|7046|1
1648722240000|2022-03-31 10:24:00|7053.7|7047.7|7054|7048|7054.2|7048.2|7053.7|7047.7|0
1648722250000|2022-03-31 10:24:10|7053.7|7047.7|7053.2|7047.2|7053.7|7047.7|7053.2|7047.2|0
1648722260000|2022-03-31 10:24:20|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|0
1648722270000|2022-03-31 10:24:30|7053.2|7047.2|7053.2|7047.2|7053.2|7047.2|7053.2|7047.2|0
1648722280000|2022-03-31 10:24:40|7053.5|7047.5|7053.7|7047.7|7053.7|7047.7|7053.5|7047.5|0
1648722290000|2022-03-31 10:24:50|7053.2|7047.2|7052.7|7046.7|7053.7|7047.7|7052.7|7046.7|0
1648722310000|2022-03-31 10:25:10|7051.1|7045.1|7050.8|7044.8|7051.1|7045.1|7050.8|7044.8|2
1648722320000|2022-03-31 10:25:20|7050.6|7044.6|7048.2|7042.2|7050.6|7044.6|7048.2|7042.2|1
1648722340000|2022-03-31 10:25:40|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|0
1648722350000|2022-03-31 10:25:50|7048.6|7042.6|7050|7044|7050|7044|7048.6|7042.6|0
1648722380000|2022-03-31 10:26:20|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|0
1648722390000|2022-03-31 10:26:30|7050|7044|7050.6|7044.6|7050.6|7044.6|7050|7044|0
1648722400000|2022-03-31 10:26:40|7051.2|7045.2|7050.6|7044.6|7051.2|7045.2|7050.6|7044.6|0
1648722420000|2022-03-31 10:27:00|7051.6|7045.6|7054.1|7044.1|7054.6|7045.6|7051.6|7044.1|1
1648722450000|2022-03-31 10:27:30|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|0
1648722460000|2022-03-31 10:27:40|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|0
1648722480000|2022-03-31 10:28:00|7050.8|7044.8|7053|7047|7053|7047|7050.8|7044.8|1
1648722490000|2022-03-31 10:28:10|7052.7|7046.7|7053.2|7047.2|7053.2|7047.2|7052.7|7046.7|0
1648722500000|2022-03-31 10:28:20|7052.7|7046.7|7053.2|7047.2|7053.2|7047.2|7052.7|7046.7|0
1648722520000|2022-03-31 10:28:40|7054|7048|7054|7048|7054|7048|7054|7048|0
1648722530000|2022-03-31 10:28:50|7053.8|7047.8|7052.7|7046.7|7053.8|7047.8|7052.7|7046.7|0
1648722540000|2022-03-31 10:29:00|7051.5|7045.5|7050.7|7044.7|7051.5|7045.5|7050.7|7044.7|0
1648722590000|2022-03-31 10:29:50|7051.1|7045.1|7050.2|7044.2|7051.1|7045.1|7050.2|7044.2|0
1648722600000|2022-03-31 10:30:00|7050.8|7044.8|7050.3|7044.3|7051|7045|7050.3|7044.3|0
1648722620000|2022-03-31 10:30:20|7051|7045|7053.3|7047.3|7053.3|7047.3|7051|7045|4
1648722630000|2022-03-31 10:30:30|7052.7|7046.7|7052.7|7046.7|7053.3|7047.3|7052.7|7046.7|0
1648722640000|2022-03-31 10:30:40|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|3
1648722660000|2022-03-31 10:31:00|7049.1|7043.1|7049.3|7043.3|7049.9|7043.9|7048.8|7042.8|2
1648722670000|2022-03-31 10:31:10|7049.1|7043.1|7047.8|7041.8|7049.1|7043.1|7047.8|7041.8|1
1648722680000|2022-03-31 10:31:20|7047.6|7041.6|7048|7042|7048.4|7042.4|7047|7041|2
1648722690000|2022-03-31 10:31:30|7048.2|7042.2|7048.3|7042.3|7050|7044|7048.2|7042.2|0
1648722700000|2022-03-31 10:31:40|7048|7042|7047.8|7041.8|7048.3|7042.3|7047.8|7041.8|1
1648722710000|2022-03-31 10:31:50|7048.4|7042.4|7048.3|7042.3|7049.2|7043.2|7047.8|7041.8|0
1648722720000|2022-03-31 10:32:00|7048|7042|7048.8|7042.8|7048.8|7042.8|7048|7042|0
1648722730000|2022-03-31 10:32:10|7049.1|7043.1|7046.9|7040.9|7049.1|7043.1|7046.4|7040.4|10
1648722750000|2022-03-31 10:32:30|7045.9|7039.9|7046.4|7040.4|7046.4|7040.4|7045.9|7039.9|1
1648722830000|2022-03-31 10:33:50|7046.7|7040.7|7046.1|7040.1|7047|7041|7046.1|7040.1|0
1648722840000|2022-03-31 10:34:00|7046.4|7040.4|7042.4|7036.4|7046.4|7040.4|7041.6|7035.6|40
1648722850000|2022-03-31 10:34:10|7041.9|7035.9|7042.1|7036.1|7042.1|7036.1|7041.9|7035.9|1
1648722860000|2022-03-31 10:34:20|7041.8|7035.8|7046.4|7040.4|7046.9|7040.9|7041.8|7035.8|3
1648722870000|2022-03-31 10:34:30|7046.6|7040.6|7046.9|7040.9|7046.9|7040.9|7046.6|7040.6|0
1648722930000|2022-03-31 10:35:30|7047.2|7041.2|7045.8|7039.8|7047.2|7041.2|7045.8|7039.8|0
1648722950000|2022-03-31 10:35:50|7046|7040|7045.8|7039.8|7046.3|7040.3|7045.8|7039.8|5
1648722970000|2022-03-31 10:36:10|7046.1|7040.1|7045.8|7039.8|7046.4|7040.4|7045.3|7039.3|0
1648722980000|2022-03-31 10:36:20|7045.6|7039.6|7045|7039|7045.6|7039.6|7045|7039|0
1648722990000|2022-03-31 10:36:30|7045.5|7039.5|7045.8|7039.8|7045.8|7039.8|7045.5|7039.5|1
1648723000000|2022-03-31 10:36:40|7045.5|7039.5|7044.9|7038.9|7045.5|7039.5|7044.9|7038.9|6
1648723020000|2022-03-31 10:37:00|7044.1|7038.1|7044.9|7038.9|7044.9|7038.9|7044.1|7038.1|0
1648723030000|2022-03-31 10:37:10|7044.7|7038.7|7043.9|7037.9|7044.7|7038.7|7043.9|7037.9|0
1648723050000|2022-03-31 10:37:30|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|0
1648723060000|2022-03-31 10:37:40|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|0
1648723080000|2022-03-31 10:38:00|7042|7036|7043.4|7037.4|7044.3|7038.3|7042|7036|9
1648723090000|2022-03-31 10:38:10|7042.8|7036.8|7043.6|7037.6|7043.6|7037.6|7042.8|7036.8|1
1648723100000|2022-03-31 10:38:20|7043.1|7037.1|7043.6|7037.6|7043.6|7037.6|7043.1|7037.1|0
1648723110000|2022-03-31 10:38:30|7043.9|7037.9|7044.1|7038.1|7044.2|7038.2|7043.7|7037.7|0
1648723120000|2022-03-31 10:38:40|7045.5|7039.5|7045|7039|7045.7|7039.7|7045|7039|0
1648723130000|2022-03-31 10:38:50|7044.4|7038.4|7044.2|7038.2|7044.4|7038.4|7044.2|7038.2|0
1648723140000|2022-03-31 10:39:00|7044|7038|7044.6|7038.6|7044.6|7038.6|7043.8|7037.8|2
1648723150000|2022-03-31 10:39:10|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|0
1648723160000|2022-03-31 10:39:20|7044.6|7038.6|7045.3|7039.3|7045.6|7039.6|7044.6|7038.6|1
1648723170000|2022-03-31 10:39:30|7045.1|7039.1|7044.9|7038.9|7045.1|7039.1|7044.9|7038.9|0
1648723180000|2022-03-31 10:39:40|7045.1|7039.1|7043.6|7037.6|7045.1|7039.1|7043.4|7037.4|0
1648723200000|2022-03-31 10:40:00|7043.4|7037.4|7045.6|7039.6|7045.6|7039.6|7043.4|7037.4|7
1648723210000|2022-03-31 10:40:10|7045.9|7039.9|7046.1|7040.1|7046.1|7040.1|7045.9|7039.9|0
1648723230000|2022-03-31 10:40:30|7045.9|7039.9|7045.4|7039.4|7045.9|7039.9|7045.4|7039.4|0
1648723240000|2022-03-31 10:40:40|7045.2|7039.2|7044.9|7038.9|7045.2|7039.2|7044.9|7038.9|0
1648723250000|2022-03-31 10:40:50|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|1
1648723270000|2022-03-31 10:41:10|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|0
1648723280000|2022-03-31 10:41:20|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.4|7039.4|0
1648723300000|2022-03-31 10:41:40|7045.9|7039.9|7046.1|7040.1|7046.1|7040.1|7045.9|7039.9|0
1648723330000|2022-03-31 10:42:10|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|0
1648723340000|2022-03-31 10:42:20|7045.9|7039.9|7045.4|7039.4|7045.9|7039.9|7045.4|7039.4|2
1648723350000|2022-03-31 10:42:30|7046.1|7040.1|7045.6|7039.6|7046.1|7040.1|7045.6|7039.6|0
1648723360000|2022-03-31 10:42:40|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|0
1648723370000|2022-03-31 10:42:50|7045.1|7039.1|7045.3|7039.3|7045.4|7039.4|7045.1|7039.1|0
1648723380000|2022-03-31 10:43:00|7044.8|7038.8|7047.4|7041.4|7047.4|7041.4|7044.6|7038.6|1
1648723390000|2022-03-31 10:43:10|7047.1|7041.1|7048.2|7038.2|7048.2|7041.1|7047.1|7038.2|1
1648723430000|2022-03-31 10:43:50|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7045.6|7039.6|1
1648723470000|2022-03-31 10:44:30|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|0
1648723520000|2022-03-31 10:45:20|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|0
1648723530000|2022-03-31 10:45:30|7046.6|7040.6|7046.4|7040.4|7046.6|7040.6|7046.4|7040.4|0
1648723540000|2022-03-31 10:45:40|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|0
1648723550000|2022-03-31 10:45:50|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|0
1648723560000|2022-03-31 10:46:00|7046.8|7040.8|7046.6|7040.6|7046.8|7040.8|7046.6|7040.6|0
1648723570000|2022-03-31 10:46:10|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|0
1648723580000|2022-03-31 10:46:20|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|0
1648723590000|2022-03-31 10:46:30|7046.3|7040.3|7046.6|7040.6|7046.6|7040.6|7046.3|7040.3|0
1648723610000|2022-03-31 10:46:50|7046.8|7040.8|7047.9|7037.9|7047.9|7041.1|7046.8|7037.9|5
1648723650000|2022-03-31 10:47:30|7048.2|7038.2|7048.2|7038.2|7048.2|7038.2|7048.2|7038.2|0
1648723660000|2022-03-31 10:47:40|7047.9|7037.9|7047.9|7037.9|7047.9|7037.9|7047.9|7037.9|0
1648723690000|2022-03-31 10:48:10|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|0
1648723710000|2022-03-31 10:48:30|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|0
1648723720000|2022-03-31 10:48:40|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|0
1648723730000|2022-03-31 10:48:50|7046.3|7040.3|7046.6|7040.6|7046.6|7040.6|7046.3|7040.3|0
1648723740000|2022-03-31 10:49:00|7047.1|7041.1|7045.8|7039.8|7047.1|7041.1|7045.8|7039.8|4
1648723750000|2022-03-31 10:49:10|7046.1|7040.1|7047.6|7037.6|7047.6|7041.3|7046.1|7037.6|3
1648723760000|2022-03-31 10:49:20|7047.3|7037.3|7047.3|7037.3|7047.6|7037.6|7047.3|7037.3|0
1648723770000|2022-03-31 10:49:30|7045.8|7039.8|7045.6|7039.6|7045.8|7039.8|7045.6|7039.6|0
1648723820000|2022-03-31 10:50:20|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|0
1648723840000|2022-03-31 10:50:40|7044|7038|7044|7038|7044|7038|7044|7038|14
1648723870000|2022-03-31 10:51:10|7046.2|7036.2|7046.5|7036.5|7046.5|7036.5|7046.2|7036.2|0
1648723940000|2022-03-31 10:52:20|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|0
1648723950000|2022-03-31 10:52:30|7046.8|7036.8|7046.8|7036.8|7046.8|7036.8|7046.8|7036.8|0
1648723960000|2022-03-31 10:52:40|7046.5|7036.5|7047.3|7041.3|7047.3|7041.3|7045.7|7036.5|0
1648723980000|2022-03-31 10:53:00|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|0
1648724040000|2022-03-31 10:54:00|7047.5|7041.5|7048.8|7038.8|7048.8|7041.5|7047.2|7038.8|25
1648724050000|2022-03-31 10:54:10|7047|7041|7048.8|7038.8|7049|7041|7047|7038.8|0
1648724090000|2022-03-31 10:54:50|7047|7041|7047|7041|7047|7041|7047|7041|0
1648724100000|2022-03-31 10:55:00|7048.8|7038.8|7048.8|7038.8|7048.8|7038.8|7048.8|7038.8|1
1648724130000|2022-03-31 10:55:30|7047|7041|7048.8|7038.8|7048.8|7041|7047|7038.8|1
1648724140000|2022-03-31 10:55:40|7047|7041|7047|7041|7047|7041|7047|7041|0
1648724160000|2022-03-31 10:56:00|7048.8|7038.8|7048.8|7038.8|7048.8|7038.8|7048.8|7038.8|0
1648724170000|2022-03-31 10:56:10|7048.5|7038.5|7044.8|7038.8|7048.5|7039.8|7044.8|7038.5|3
1648724200000|2022-03-31 10:56:40|7044.5|7038.5|7046|7040|7046|7040|7044.5|7038.5|2
1648724210000|2022-03-31 10:56:50|7045.7|7039.7|7045.8|7039.8|7045.8|7039.8|7045.7|7039.7|0
1648724220000|2022-03-31 10:57:00|7046|7040|7047|7041|7047.2|7041.2|7046|7040|1
1648724230000|2022-03-31 10:57:10|7046.8|7040.8|7047|7041|7047|7041|7046.6|7040.6|0
1648724250000|2022-03-31 10:57:30|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|0
1648724260000|2022-03-31 10:57:40|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|0
1648724280000|2022-03-31 10:58:00|7048.4|7042.4|7048.6|7042.6|7049.1|7043.1|7048.4|7042.4|0
1648724290000|2022-03-31 10:58:10|7048.9|7042.9|7048.6|7042.6|7048.9|7042.9|7048.6|7042.6|0
1648724310000|2022-03-31 10:58:30|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1648724320000|2022-03-31 10:58:40|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|0
1648724330000|2022-03-31 10:58:50|7049.3|7043.3|7049|7043|7049.3|7043.3|7049|7043|0
1648724340000|2022-03-31 10:59:00|7048.5|7042.5|7047.8|7041.8|7048.8|7042.8|7047.8|7041.8|2
1648724350000|2022-03-31 10:59:10|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|0
1648724360000|2022-03-31 10:59:20|7048.4|7042.4|7048.9|7042.9|7048.9|7042.9|7048.4|7042.4|1
1648724390000|2022-03-31 10:59:50|7048.7|7042.7|7048.4|7042.4|7048.7|7042.7|7048.4|7042.4|0
1648724400000|2022-03-31 11:00:00|7047.6|7041.6|7049.5|7043.5|7049.8|7043.8|7047.6|7041.6|2
1648724410000|2022-03-31 11:00:10|7049.8|7043.8|7050.5|7044.5|7050.8|7044.8|7049.8|7043.8|1
1648724420000|2022-03-31 11:00:20|7050.8|7044.8|7052.9|7046.9|7053.2|7047.2|7050.8|7044.8|3
1648724430000|2022-03-31 11:00:30|7053.2|7047.2|7052.9|7046.9|7053.4|7047.4|7052.9|7046.9|1
1648724440000|2022-03-31 11:00:40|7053.5|7047.5|7052.9|7046.9|7053.5|7047.5|7052.9|7046.9|0
1648724450000|2022-03-31 11:00:50|7054.1|7048.1|7053.6|7047.6|7054.1|7048.1|7052.7|7046.7|2
1648724460000|2022-03-31 11:01:00|7053.9|7047.9|7053.6|7047.6|7053.9|7047.9|7053.3|7047.3|6
1648724470000|2022-03-31 11:01:10|7051.2|7045.2|7051|7045|7051.2|7045.2|7051|7045|3
1648724480000|2022-03-31 11:01:20|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|2
1648724490000|2022-03-31 11:01:30|7051.4|7045.4|7051.6|7045.6|7051.6|7045.6|7051.4|7045.4|0
1648724500000|2022-03-31 11:01:40|7051.9|7045.9|7053|7047|7053|7047|7051.9|7045.9|3
1648724510000|2022-03-31 11:01:50|7052.2|7046.2|7052.4|7046.4|7053.8|7047.8|7052.2|7046.2|0
1648724530000|2022-03-31 11:02:10|7055.5|7049.5|7053|7047|7055.5|7049.5|7053|7047|8
1648724540000|2022-03-31 11:02:20|7052.7|7046.7|7054|7048|7054|7048|7052.7|7046.7|1
1648724550000|2022-03-31 11:02:30|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|2
1648724560000|2022-03-31 11:02:40|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|7053.8|7047.8|2
1648724570000|2022-03-31 11:02:50|7054|7048|7054.3|7048.3|7054.3|7048.3|7054|7048|0
1648724580000|2022-03-31 11:03:00|7054.5|7048.5|7054.8|7048.8|7055.5|7049.5|7054.5|7048.5|8
1648724590000|2022-03-31 11:03:10|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|0
1648724630000|2022-03-31 11:03:50|7056|7050|7056|7050|7056|7050|7056|7050|0
1648724660000|2022-03-31 11:04:20|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|0
1648724670000|2022-03-31 11:04:30|7055.5|7049.5|7055.5|7049.5|7055.5|7049.5|7055.5|7049.5|0
1648724690000|2022-03-31 11:04:50|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|0
1648724710000|2022-03-31 11:05:10|7054.2|7048.2|7054.2|7048.2|7054.5|7048.5|7054.2|7048.2|0
1648724720000|2022-03-31 11:05:20|7053|7047|7053|7047|7053|7047|7053|7047|3
1648724730000|2022-03-31 11:05:30|7052.7|7046.7|7051.5|7045.5|7052.7|7046.7|7051.2|7045.2|2
1648724740000|2022-03-31 11:05:40|7051|7045|7053.2|7047.2|7053.2|7047.2|7051|7045|1
1648724750000|2022-03-31 11:05:50|7052.9|7046.9|7052.5|7046.5|7052.9|7046.9|7052.5|7046.5|0
1648724760000|2022-03-31 11:06:00|7052|7046|7051|7045|7052|7046|7050.7|7044.7|0
1648724780000|2022-03-31 11:06:20|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|2
1648724800000|2022-03-31 11:06:40|7051.5|7045.5|7051|7045|7051.5|7045.5|7051|7045|1
1648724860000|2022-03-31 11:07:40|7052|7046|7051.6|7045.6|7052|7046|7051.6|7045.6|0
1648724870000|2022-03-31 11:07:50|7051|7045|7051|7045|7051|7045|7051|7045|0
1648724900000|2022-03-31 11:08:20|7052|7046|7051|7045|7052|7046|7051|7045|0
1648724910000|2022-03-31 11:08:30|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|0
1648724940000|2022-03-31 11:09:00|7056|7050|7055.6|7049.6|7057|7051|7055.3|7049.3|15
1648724960000|2022-03-31 11:09:20|7055.8|7049.8|7054|7048|7055.8|7049.8|7053.7|7047.7|0
1648724970000|2022-03-31 11:09:30|7054.5|7048.5|7054|7048|7055.7|7049.7|7053.5|7047.5|28
1648724980000|2022-03-31 11:09:40|7053.7|7047.7|7054.2|7048.2|7054.2|7048.2|7053.5|7047.5|0
1648724990000|2022-03-31 11:09:50|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|7054.2|7048.2|0
1648725010000|2022-03-31 11:10:10|7056|7050|7057.4|7051.4|7057.7|7051.7|7056|7050|11
1648725020000|2022-03-31 11:10:20|7062.2|7056.2|7065.2|7059.2|7065.2|7059.2|7062.2|7056.2|7
1648725030000|2022-03-31 11:10:30|7064.7|7058.7|7063.7|7057.7|7064.7|7058.7|7063.2|7057.2|0
1648725040000|2022-03-31 11:10:40|7063|7057|7063|7057|7063|7057|7063|7057|2
1648725060000|2022-03-31 11:11:00|7062|7056|7061.2|7055.2|7062|7056|7061.2|7055.2|0
1648725070000|2022-03-31 11:11:10|7061.5|7055.5|7061.2|7055.2|7061.5|7055.5|7061.2|7055.2|0
1648725080000|2022-03-31 11:11:20|7061|7055|7061|7055|7061.2|7055.2|7061|7055|0
1648725090000|2022-03-31 11:11:30|7060.7|7054.7|7060.5|7054.5|7061|7055|7060.5|7054.5|0
1648725100000|2022-03-31 11:11:40|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|0
1648725140000|2022-03-31 11:12:20|7059.7|7053.7|7060.2|7054.2|7060.2|7054.2|7059.7|7053.7|0
1648725150000|2022-03-31 11:12:30|7060.5|7054.5|7059.7|7053.7|7060.5|7054.5|7059.7|7053.7|0
1648725180000|2022-03-31 11:13:00|7060.6|7054.6|7064.2|7058.2|7065.2|7059.2|7060.6|7054.6|9
1648725200000|2022-03-31 11:13:20|7063.9|7057.9|7063.5|7057.5|7063.9|7057.9|7063.5|7057.5|1
1648725210000|2022-03-31 11:13:30|7062.7|7056.7|7064.2|7058.2|7064.2|7058.2|7062.7|7056.7|4
1648725220000|2022-03-31 11:13:40|7063.9|7057.9|7062.9|7056.9|7063.9|7057.9|7062.9|7056.9|0
1648725230000|2022-03-31 11:13:50|7063.2|7057.2|7064.2|7058.2|7064.2|7058.2|7063.2|7057.2|0
1648725240000|2022-03-31 11:14:00|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|15
1648725250000|2022-03-31 11:14:10|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|12
1648725270000|2022-03-31 11:14:30|7068.6|7058.6|7066.1|7060.1|7068.6|7060.1|7066.1|7058.3|2
1648725280000|2022-03-31 11:14:40|7068.4|7062.4|7068.7|7062.7|7068.7|7062.7|7068.4|7062.4|4
1648725300000|2022-03-31 11:15:00|7068.4|7062.4|7068.9|7062.9|7068.9|7062.9|7068.4|7062.4|0
1648725310000|2022-03-31 11:15:10|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|0
1648725320000|2022-03-31 11:15:20|7067.9|7061.9|7066.9|7060.9|7067.9|7061.9|7066.9|7060.9|0
1648725380000|2022-03-31 11:16:20|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|0
1648725390000|2022-03-31 11:16:30|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|0
1648725420000|2022-03-31 11:17:00|7066.9|7060.9|7067.7|7061.7|7067.7|7061.7|7066.9|7060.9|0
1648725430000|2022-03-31 11:17:10|7067.1|7061.1|7067.1|7061.1|7067.1|7061.1|7067.1|7061.1|0
1648725440000|2022-03-31 11:17:20|7068.2|7062.2|7067.9|7061.9|7068.4|7062.4|7067.7|7061.7|3
1648725450000|2022-03-31 11:17:30|7068.2|7062.2|7068.2|7062.2|7068.2|7062.2|7068.2|7062.2|0
1648725460000|2022-03-31 11:17:40|7067.9|7061.9|7067.9|7061.9|7068.4|7062.4|7067.9|7061.9|0
1648725470000|2022-03-31 11:17:50|7067.7|7061.7|7057|7051|7067.7|7061.7|7057|7051|49
1648725480000|2022-03-31 11:18:00|7057.2|7051.2|7057.2|7051.2|7057.2|7051.2|7057|7051|0
1648725490000|2022-03-31 11:18:10|7057.4|7051.4|7057.2|7051.2|7057.4|7051.4|7057.2|7051.2|0
1648725500000|2022-03-31 11:18:20|7057.4|7051.4|7054.5|7048.5|7057.4|7051.4|7054.3|7048.3|1
1648725530000|2022-03-31 11:18:50|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|0
1648725540000|2022-03-31 11:19:00|7054.3|7048.3|7054.5|7048.5|7054.8|7048.8|7054.1|7048.1|0
1648725550000|2022-03-31 11:19:10|7054.3|7048.3|7058.2|7052.2|7058.2|7052.2|7054.3|7048.3|6
1648725570000|2022-03-31 11:19:30|7058.7|7052.7|7058.7|7052.7|7058.9|7052.9|7058.2|7052.2|0
1648725590000|2022-03-31 11:19:50|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|0
1648725600000|2022-03-31 11:20:00|7059.9|7053.9|7063.5|7057.5|7063.5|7057.5|7059.9|7053.9|6
1648725610000|2022-03-31 11:20:10|7062.8|7056.8|7062.8|7056.8|7062.8|7056.8|7062.8|7056.8|0
1648725620000|2022-03-31 11:20:20|7062.1|7056.1|7060.8|7054.8|7062.1|7056.1|7060.8|7054.8|0
1648725630000|2022-03-31 11:20:30|7061|7055|7061.5|7055.5|7061.5|7055.5|7061|7055|0
1648725640000|2022-03-31 11:20:40|7062|7056|7062|7056|7062|7056|7062|7056|0
1648725660000|2022-03-31 11:21:00|7061.8|7055.8|7060.8|7054.8|7061.8|7055.8|7060.8|7054.8|0
1648725670000|2022-03-31 11:21:10|7061|7055|7061.5|7055.5|7061.5|7055.5|7060.8|7054.8|0
1648725680000|2022-03-31 11:21:20|7061|7055|7061.3|7055.3|7061.3|7055.3|7060.8|7054.8|0
1648725700000|2022-03-31 11:21:40|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|1
1648725710000|2022-03-31 11:21:50|7061.8|7055.8|7062|7056|7062|7056|7061.8|7055.8|0
1648725730000|2022-03-31 11:22:10|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|0
1648725750000|2022-03-31 11:22:30|7062|7056|7062|7056|7062|7056|7062|7056|0
1648725760000|2022-03-31 11:22:40|7062.2|7056.2|7062|7056|7062.5|7056.5|7062|7056|0
1648725770000|2022-03-31 11:22:50|7061.8|7055.8|7061.8|7055.8|7061.8|7055.8|7061.8|7055.8|0
1648725780000|2022-03-31 11:23:00|7064|7058|7065.5|7059.5|7066.7|7060.7|7064|7058|9
1648725800000|2022-03-31 11:23:20|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1648725820000|2022-03-31 11:23:40|7064.5|7058.5|7064.3|7058.3|7064.8|7058.8|7064.3|7058.3|0
1648725830000|2022-03-31 11:23:50|7063.9|7057.9|7063.7|7057.7|7064.2|7058.2|7062.9|7056.9|0
1648725840000|2022-03-31 11:24:00|7064.2|7058.2|7064.4|7058.4|7064.4|7058.4|7063.7|7057.7|0
1648725860000|2022-03-31 11:24:20|7065|7059|7066.2|7060.2|7066.2|7060.2|7065|7059|0
1648725870000|2022-03-31 11:24:30|7066.4|7060.4|7066.2|7060.2|7066.4|7060.4|7066.2|7060.2|0
1648725880000|2022-03-31 11:24:40|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1648725890000|2022-03-31 11:24:50|7066.2|7060.2|7066.4|7060.4|7066.4|7060.4|7066.2|7060.2|0
1648725900000|2022-03-31 11:25:00|7065.7|7059.7|7066.2|7060.2|7066.4|7060.4|7065.7|7059.7|0
1648725910000|2022-03-31 11:25:10|7062|7056|7062|7056|7062|7056|7061.5|7055.5|8
1648725960000|2022-03-31 11:26:00|7062.2|7056.2|7066.9|7060.9|7066.9|7060.9|7062.2|7056.2|2
1648725970000|2022-03-31 11:26:10|7066.4|7060.4|7067.9|7061.9|7067.9|7061.9|7065.7|7059.7|1
1648725980000|2022-03-31 11:26:20|7067.4|7061.4|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|0
1648726000000|2022-03-31 11:26:40|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|1
1648726010000|2022-03-31 11:26:50|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1648726040000|2022-03-31 11:27:20|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|0
1648726050000|2022-03-31 11:27:30|7065.3|7059.3|7065.9|7059.9|7065.9|7059.9|7064.7|7058.7|1
1648726060000|2022-03-31 11:27:40|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1648726070000|2022-03-31 11:27:50|7066.5|7060.5|7066.9|7060.9|7066.9|7060.9|7066.5|7060.5|0
1648726090000|2022-03-31 11:28:10|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|0
1648726100000|2022-03-31 11:28:20|7066|7060|7066.2|7060.2|7066.4|7060.4|7066|7060|0
1648726110000|2022-03-31 11:28:30|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|1
1648726140000|2022-03-31 11:29:00|7066.2|7060.2|7066.2|7060.2|7066.2|7060.2|7066.2|7060.2|0
1648726150000|2022-03-31 11:29:10|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|7065.9|7059.9|0
1648726160000|2022-03-31 11:29:20|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1648726180000|2022-03-31 11:29:40|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|7065|7059|0
1648726190000|2022-03-31 11:29:50|7065.4|7059.4|7066.1|7060.1|7066.1|7060.1|7065.4|7059.4|0
1648726200000|2022-03-31 11:30:00|7065.7|7059.7|7065.4|7059.4|7065.7|7059.7|7065.4|7059.4|0
1648726270000|2022-03-31 11:31:10|7065.6|7059.6|7065.4|7059.4|7065.7|7059.7|7065.4|7059.4|0
1648726290000|2022-03-31 11:31:30|7068.1|7058.1|7066.3|7060.3|7068.1|7060.3|7066.3|7058.1|2
1648726320000|2022-03-31 11:32:00|7064.6|7058.6|7065.1|7059.1|7065.2|7059.2|7064.6|7058.6|22
1648726330000|2022-03-31 11:32:10|7064.9|7058.9|7065.1|7059.1|7065.1|7059.1|7064.9|7058.9|0
1648726340000|2022-03-31 11:32:20|7064.9|7058.9|7065.6|7059.6|7065.6|7059.6|7064.9|7058.9|0
1648726350000|2022-03-31 11:32:30|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|0
1648726360000|2022-03-31 11:32:40|7065.9|7059.9|7066.1|7060.1|7066.1|7060.1|7065.9|7059.9|0
1648726380000|2022-03-31 11:33:00|7066.6|7060.6|7065.9|7059.9|7068.1|7062.1|7065.4|7059.4|3
1648726430000|2022-03-31 11:33:50|7066.4|7060.4|7066.7|7060.7|7066.7|7060.7|7066.4|7060.4|0
1648726440000|2022-03-31 11:34:00|7067.6|7061.6|7067.3|7061.3|7067.8|7061.8|7066.8|7060.8|1
1648726450000|2022-03-31 11:34:10|7067.1|7061.1|7067|7061|7067.3|7061.3|7067|7061|0
1648726460000|2022-03-31 11:34:20|7067.3|7061.3|7067.3|7061.3|7067.3|7061.3|7067.3|7061.3|0
1648726480000|2022-03-31 11:34:40|7067|7061|7067|7061|7067|7061|7067|7061|0
1648726510000|2022-03-31 11:35:10|7067.5|7061.5|7067|7061|7067.5|7061.5|7067|7061|0
1648726530000|2022-03-31 11:35:30|7067.8|7061.8|7067.3|7061.3|7067.8|7061.8|7067.3|7061.3|0
1648726540000|2022-03-31 11:35:40|7066.8|7060.8|7067.3|7061.3|7067.3|7061.3|7066.8|7060.8|0
1648726550000|2022-03-31 11:35:50|7067.1|7061.1|7066.8|7060.8|7067.3|7061.3|7066.8|7060.8|0
1648726560000|2022-03-31 11:36:00|7067.3|7061.3|7067.1|7061.1|7067.3|7061.3|7066.8|7060.8|0
1648726570000|2022-03-31 11:36:10|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|0
1648726580000|2022-03-31 11:36:20|7067|7061|7066.8|7060.8|7067|7061|7066.8|7060.8|0
1648726590000|2022-03-31 11:36:30|7067.3|7061.3|7067.3|7061.3|7067.3|7061.3|7067.3|7061.3|0
1648726600000|2022-03-31 11:36:40|7067.8|7061.8|7069.3|7063.3|7069.5|7063.5|7067.8|7061.8|1
1648726610000|2022-03-31 11:36:50|7068.8|7062.8|7068.3|7062.3|7068.8|7062.8|7068.3|7062.3|0
1648726620000|2022-03-31 11:37:00|7067.8|7061.8|7067.5|7061.5|7067.8|7061.8|7067.3|7061.3|0
1648726630000|2022-03-31 11:37:10|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|0
1648726650000|2022-03-31 11:37:30|7068.1|7062.1|7066.8|7060.8|7068.1|7062.1|7066.8|7060.8|0
1648726680000|2022-03-31 11:38:00|7065.9|7059.9|7066.3|7060.3|7066.3|7060.3|7064.8|7058.8|3
1648726690000|2022-03-31 11:38:10|7066.1|7060.1|7065.5|7059.5|7066.1|7060.1|7065.1|7059.1|0
1648726700000|2022-03-31 11:38:20|7066|7060|7065.5|7059.5|7066|7060|7065.5|7059.5|0
1648726710000|2022-03-31 11:38:30|7066|7060|7066|7060|7066|7060|7065.8|7059.8|0
1648726720000|2022-03-31 11:38:40|7065.5|7059.5|7066|7060|7066|7060|7065.5|7059.5|0
1648726730000|2022-03-31 11:38:50|7066.3|7060.3|7066.3|7060.3|7067.1|7061.1|7065.8|7059.8|0
1648726740000|2022-03-31 11:39:00|7066.1|7060.1|7068.8|7062.8|7069.3|7063.3|7065.3|7059.3|7
1648726750000|2022-03-31 11:39:10|7070.3|7064.3|7069.3|7063.3|7070.3|7064.3|7069|7063|8
1648726770000|2022-03-31 11:39:30|7069|7063|7069|7063|7069|7063|7069|7063|0
1648726790000|2022-03-31 11:39:50|7068.5|7062.5|7067.5|7061.5|7068.5|7062.5|7067.5|7061.5|0
1648726800000|2022-03-31 11:40:00|7068|7062|7067.8|7061.8|7068.5|7062.5|7067.8|7061.8|1
1648726810000|2022-03-31 11:40:10|7067.5|7061.5|7066|7060|7069.1|7063.1|7065|7059|3
1648726820000|2022-03-31 11:40:20|7068.2|7062.2|7068.7|7062.7|7069|7063|7068.2|7062.2|0
1648726830000|2022-03-31 11:40:30|7069|7063|7068.7|7062.7|7069|7063|7068|7062|0
1648726840000|2022-03-31 11:40:40|7069|7063|7069.1|7063.1|7070|7064|7068.4|7062.4|0
1648726850000|2022-03-31 11:40:50|7068.1|7062.1|7069.3|7063.3|7069.6|7063.6|7068.1|7062.1|0
1648726860000|2022-03-31 11:41:00|7069.6|7063.6|7067.6|7061.6|7069.6|7063.6|7067.6|7061.6|0
1648726870000|2022-03-31 11:41:10|7068.1|7062.1|7069.1|7063.1|7069.1|7063.1|7068.1|7062.1|0
1648726880000|2022-03-31 11:41:20|7068.6|7062.6|7068.1|7062.1|7068.6|7062.6|7068.1|7062.1|0
1648726890000|2022-03-31 11:41:30|7068.9|7062.9|7067.6|7061.6|7069.1|7063.1|7067.6|7061.6|0
1648726900000|2022-03-31 11:41:40|7068.1|7062.1|7067.6|7061.6|7068.6|7062.6|7067.6|7061.6|0
1648726910000|2022-03-31 11:41:50|7068.6|7062.6|7068.4|7062.4|7068.6|7062.6|7068.4|7062.4|0
1648726920000|2022-03-31 11:42:00|7068.1|7062.1|7066.1|7060.1|7068.6|7062.6|7065.9|7059.9|0
1648726930000|2022-03-31 11:42:10|7066.4|7060.4|7066.9|7060.9|7066.9|7060.9|7066.4|7060.4|0
1648726940000|2022-03-31 11:42:20|7067.1|7061.1|7067.6|7061.6|7068.1|7062.1|7067.1|7061.1|0
1648726950000|2022-03-31 11:42:30|7067.4|7061.4|7069.6|7063.6|7069.6|7063.6|7067.4|7061.4|0
1648726960000|2022-03-31 11:42:40|7068.5|7062.5|7067.6|7061.6|7068.5|7062.5|7067.1|7061.1|2
1648726970000|2022-03-31 11:42:50|7068.6|7062.6|7068.3|7062.3|7068.6|7062.6|7068.3|7062.3|0
1648726980000|2022-03-31 11:43:00|7068.1|7062.1|7067.9|7061.9|7069.1|7063.1|7067.8|7061.8|6
1648726990000|2022-03-31 11:43:10|7067.4|7061.4|7066.3|7060.3|7067.4|7061.4|7065.9|7059.9|1
1648727000000|2022-03-31 11:43:20|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|0
1648727010000|2022-03-31 11:43:30|7066.1|7060.1|7066.3|7060.3|7066.3|7060.3|7066.1|7060.1|0
1648727020000|2022-03-31 11:43:40|7066.9|7060.9|7068.6|7062.6|7068.8|7062.8|7066.9|7060.9|1
1648727030000|2022-03-31 11:43:50|7068.8|7062.8|7067.6|7061.6|7069.3|7063.3|7067.6|7061.6|0
1648727040000|2022-03-31 11:44:00|7067.8|7061.8|7067.6|7061.6|7067.8|7061.8|7067.6|7061.6|0
1648727060000|2022-03-31 11:44:20|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|0
1648727070000|2022-03-31 11:44:30|7067.8|7061.8|7066.9|7060.9|7067.8|7061.8|7066.9|7060.9|0
1648727110000|2022-03-31 11:45:10|7067.8|7061.8|7067.5|7061.5|7067.8|7061.8|7067.3|7061.3|0
1648727120000|2022-03-31 11:45:20|7067.8|7061.8|7067.5|7061.5|7067.8|7061.8|7067.5|7061.5|0
1648727130000|2022-03-31 11:45:30|7066.9|7060.9|7067.8|7061.8|7067.8|7061.8|7066.9|7060.9|1
1648727160000|2022-03-31 11:46:00|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1648727190000|2022-03-31 11:46:30|7066.7|7060.7|7069.1|7063.1|7069.1|7063.1|7066.7|7060.7|4
1648727200000|2022-03-31 11:46:40|7068.6|7062.6|7068.6|7062.6|7069.6|7063.6|7068.1|7062.1|0
1648727210000|2022-03-31 11:46:50|7068.1|7062.1|7068.6|7062.6|7068.6|7062.6|7068.1|7062.1|0
1648727220000|2022-03-31 11:47:00|7068.1|7062.1|7068.6|7062.6|7068.6|7062.6|7068.1|7062.1|0
1648727230000|2022-03-31 11:47:10|7068.2|7062.2|7068.6|7062.6|7068.6|7062.6|7068.1|7062.1|0
1648727260000|2022-03-31 11:47:40|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|0
1648727270000|2022-03-31 11:47:50|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|0
1648727290000|2022-03-31 11:48:10|7068.6|7062.6|7067.8|7061.8|7068.6|7062.6|7067.8|7061.8|1
1648727300000|2022-03-31 11:48:20|7068|7062|7067.8|7061.8|7068|7062|7067.8|7061.8|0
1648727310000|2022-03-31 11:48:30|7068|7062|7069|7063|7069|7063|7067.8|7061.8|1
1648727330000|2022-03-31 11:48:50|7067.8|7061.8|7067.6|7061.6|7067.8|7061.8|7067.4|7061.4|1
1648727340000|2022-03-31 11:49:00|||||||||2
1648727350000|2022-03-31 11:49:10|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|0
1648727360000|2022-03-31 11:49:20|7067.4|7061.4|7067.1|7061.1|7067.4|7061.4|7067.1|7061.1|0
1648727370000|2022-03-31 11:49:30|7066.9|7060.9|7066.4|7060.4|7066.9|7060.9|7066.4|7060.4|0
1648727380000|2022-03-31 11:49:40|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|0
1648727390000|2022-03-31 11:49:50|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|0
1648727400000|2022-03-31 11:50:00|7066.6|7060.6|7064.6|7058.6|7066.8|7060.8|7063.2|7057.2|25
1648727410000|2022-03-31 11:50:10|7063.5|7057.5|7064|7058|7064|7058|7063.5|7057.5|2
1648727450000|2022-03-31 11:50:50|7063.8|7057.8|7063.8|7057.8|7063.8|7057.8|7063.8|7057.8|0
1648727470000|2022-03-31 11:51:10|7063.6|7057.6|7064.2|7058.2|7064.2|7058.2|7063.6|7057.6|0
1648727490000|2022-03-31 11:51:30|7063.9|7057.9|7063.9|7057.9|7063.9|7057.9|7063.9|7057.9|0
1648727510000|2022-03-31 11:51:50|7063.6|7057.6|7063.3|7057.3|7063.6|7057.6|7063.3|7057.3|0
1648727520000|2022-03-31 11:52:00|7063.6|7057.6|7063.6|7057.6|7063.6|7057.6|7063.6|7057.6|0
1648727530000|2022-03-31 11:52:10|7063.3|7057.3|7063.3|7057.3|7063.3|7057.3|7063.3|7057.3|0
1648727550000|2022-03-31 11:52:30|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|0
1648727590000|2022-03-31 11:53:10|7063.7|7057.7|7064.4|7058.4|7064.7|7058.7|7063.7|7057.7|3
1648727610000|2022-03-31 11:53:30|7065.5|7059.5|7065|7059|7065.8|7059.8|7065|7059|0
1648727640000|2022-03-31 11:54:00|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|0
1648727650000|2022-03-31 11:54:10|7064.6|7058.6|7064.6|7058.6|7064.6|7058.6|7064.6|7058.6|0
1648727660000|2022-03-31 11:54:20|7064.8|7058.8|7064.6|7058.6|7064.8|7058.8|7064.6|7058.6|0
1648727670000|2022-03-31 11:54:30|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|0
1648727700000|2022-03-31 11:55:00|7065.4|7059.4|7066.5|7060.5|7066.5|7060.5|7065.4|7059.4|5
1648727720000|2022-03-31 11:55:20|7066.3|7060.3|7066.5|7060.5|7066.5|7060.5|7066.3|7060.3|2
1648727730000|2022-03-31 11:55:30|7066|7060|7066|7060|7066|7060|7066|7060|3
1648727740000|2022-03-31 11:55:40|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|0
1648727750000|2022-03-31 11:55:50|7066|7060|7066|7060|7066|7060|7066|7060|0
1648727760000|2022-03-31 11:56:00|7067.5|7057.5|7065.1|7059.1|7067.5|7059.3|7065.1|7057.5|0
1648727770000|2022-03-31 11:56:10|7063.6|7057.6|7063.6|7057.6|7063.6|7057.6|7063.6|7057.6|0
1648727820000|2022-03-31 11:57:00|7063.2|7057.2|7061.6|7055.6|7063.2|7057.2|7061.6|7055.6|0
1648727830000|2022-03-31 11:57:10|7062.1|7056.1|7062.1|7056.1|7062.1|7056.1|7062.1|7056.1|0
1648727840000|2022-03-31 11:57:20|7061.6|7055.6|7062.1|7056.1|7062.1|7056.1|7061.6|7055.6|0
1648727850000|2022-03-31 11:57:30|7061.8|7055.8|7061.6|7055.6|7061.8|7055.8|7061.6|7055.6|0
1648727890000|2022-03-31 11:58:10|7061.9|7055.9|7062.1|7056.1|7062.1|7056.1|7061.9|7055.9|0
1648727920000|2022-03-31 11:58:40|7062.3|7056.3|7060.3|7054.3|7062.3|7056.3|7060.3|7054.3|0
1648727930000|2022-03-31 11:58:50|7060.5|7054.5|7060.5|7054.5|7060.8|7054.8|7060.3|7054.3|0
1648727940000|2022-03-31 11:59:00|7060.3|7054.3|7060.3|7054.3|7060.5|7054.5|7060.3|7054.3|0
1648727950000|2022-03-31 11:59:10|7060.7|7054.7|7061|7055|7061|7055|7060.7|7054.7|0
1648727970000|2022-03-31 11:59:30|7060.5|7054.5|7060.3|7054.3|7060.5|7054.5|7060.3|7054.3|1
1648727990000|2022-03-31 11:59:50|7060|7054|7060|7054|7060|7054|7060|7054|0
1648728000000|2022-03-31 12:00:00|7059.2|7053.2|7058.7|7052.7|7059.2|7053.2|7057.9|7051.9|6
1648728010000|2022-03-31 12:00:10|7058.4|7052.4|7058.7|7052.7|7058.7|7052.7|7058.4|7052.4|0
1648728030000|2022-03-31 12:00:30|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|0
1648728050000|2022-03-31 12:00:50|7058.4|7052.4|7058.2|7052.2|7058.4|7052.4|7057.9|7051.9|4
1648728060000|2022-03-31 12:01:00|7059.2|7053.2|7060.3|7054.3|7061|7055|7059.2|7053.2|6
1648728070000|2022-03-31 12:01:10|||||||||1
1648728100000|2022-03-31 12:01:40|7059.8|7053.8|7060.1|7054.1|7060.1|7054.1|7059.8|7053.8|0
1648728120000|2022-03-31 12:02:00|7059.1|7053.1|7058.9|7052.9|7059.1|7053.1|7058.4|7052.4|7
1648728140000|2022-03-31 12:02:20|7058.7|7052.7|7060.5|7054.5|7060.8|7054.8|7058.7|7052.7|6
1648728150000|2022-03-31 12:02:30|7061.1|7055.1|7062.1|7056.1|7062.6|7056.6|7061.1|7055.1|3
1648728180000|2022-03-31 12:03:00|7061.8|7055.8|7061.8|7055.8|7061.8|7055.8|7061.8|7055.8|0
1648728190000|2022-03-31 12:03:10|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|0
1648728240000|2022-03-31 12:04:00|7061.3|7055.3|7061|7055|7061.3|7055.3|7059.7|7053.7|8
1648728250000|2022-03-31 12:04:10|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|7060.6|7054.6|0
1648728260000|2022-03-31 12:04:20|7060.6|7054.6|7060.6|7054.6|7060.6|7054.6|7060.6|7054.6|0
1648728270000|2022-03-31 12:04:30|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|7060.2|7054.2|2
1648728280000|2022-03-31 12:04:40|7059.8|7053.8|7059|7053|7059.8|7053.8|7059|7053|2
1648728300000|2022-03-31 12:05:00|7058.8|7052.8|7055.6|7049.6|7058.8|7052.8|7050.4|7044.4|12
1648728310000|2022-03-31 12:05:10|7056.2|7050.2|7056.6|7050.6|7056.6|7050.6|7056.2|7050.2|2
1648728320000|2022-03-31 12:05:20|7056.9|7050.9|7057.6|7051.6|7057.6|7051.6|7056.9|7050.9|0
1648728330000|2022-03-31 12:05:30|7058.2|7052.2|7058.4|7052.4|7058.4|7052.4|7058.2|7052.2|0
1648728340000|2022-03-31 12:05:40|7057.6|7051.6|7056.7|7050.7|7057.6|7051.6|7056.7|7050.7|3
1648728370000|2022-03-31 12:06:10|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|0
1648728400000|2022-03-31 12:06:40|7057|7051|7057|7051|7057|7051|7057|7051|0
1648728410000|2022-03-31 12:06:50|7056.7|7050.7|7055.9|7049.9|7056.7|7050.7|7055.9|7049.9|0
1648728420000|2022-03-31 12:07:00|7055.7|7049.7|7053|7047|7055.7|7049.7|7053|7047|1
1648728440000|2022-03-31 12:07:20|7052.5|7046.5|7052|7046|7052.5|7046.5|7052|7046|0
1648728450000|2022-03-31 12:07:30|7052.9|7046.9|7052|7046|7052.9|7046.9|7051.4|7045.4|0
1648728460000|2022-03-31 12:07:40|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|0
1648728480000|2022-03-31 12:08:00|7051.5|7045.5|7050.6|7044.6|7051.9|7045.9|7050.6|7044.6|1
1648728490000|2022-03-31 12:08:10|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|7050.3|7044.3|0
1648728500000|2022-03-31 12:08:20|7050.7|7044.7|7051.7|7045.7|7051.7|7045.7|7050.7|7044.7|2
1648728510000|2022-03-31 12:08:30|7051.5|7045.5|7051.2|7045.2|7051.5|7045.5|7051.2|7045.2|0
1648728520000|2022-03-31 12:08:40|7051.4|7045.4|7051.7|7045.7|7052.2|7046.2|7051.4|7045.4|1
1648728530000|2022-03-31 12:08:50|7051.9|7045.9|7052.2|7046.2|7052.2|7046.2|7051.9|7045.9|0
1648728540000|2022-03-31 12:09:00|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1648728550000|2022-03-31 12:09:10|7052.6|7046.6|7052.1|7046.1|7052.6|7046.6|7052.1|7046.1|0
1648728560000|2022-03-31 12:09:20|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1648728570000|2022-03-31 12:09:30|7052.3|7046.3|7051.2|7045.2|7052.3|7046.3|7051|7045|0
1648728580000|2022-03-31 12:09:40|7051.8|7045.8|7052.9|7046.9|7053.7|7047.7|7051.8|7045.8|0
1648728600000|2022-03-31 12:10:00|7053.2|7047.2|7057.8|7051.8|7058.8|7052.8|7053.2|7047.2|2
1648728610000|2022-03-31 12:10:10|7058.3|7052.3|7058.1|7052.1|7058.8|7052.8|7057.8|7051.8|0
1648728620000|2022-03-31 12:10:20|7057.5|7051.5|7057|7051|7057.5|7051.5|7056.8|7050.8|0
1648728630000|2022-03-31 12:10:30|7057.3|7051.3|7056.8|7050.8|7057.3|7051.3|7056.8|7050.8|0
1648728660000|2022-03-31 12:11:00|7057.8|7051.8|7056.3|7050.3|7057.8|7051.8|7056.3|7050.3|0
1648728670000|2022-03-31 12:11:10|7058.6|7052.6|7056.1|7050.1|7058.6|7052.6|7056.1|7050.1|0
1648728690000|2022-03-31 12:11:30|7059|7053|7059|7053|7059|7053|7059|7053|5
1648728700000|2022-03-31 12:11:40|7059.9|7053.9|7061.3|7055.3|7061.3|7055.3|7059.9|7053.9|0
1648728710000|2022-03-31 12:11:50|7060.1|7054.1|7060.3|7054.3|7060.3|7054.3|7059.3|7053.3|0
1648728740000|2022-03-31 12:12:20|7061.6|7055.6|7060.8|7054.8|7061.6|7055.6|7060.6|7054.6|0
1648728760000|2022-03-31 12:12:40|7060.6|7054.6|7058.6|7052.6|7060.6|7054.6|7058.6|7052.6|1
1648728770000|2022-03-31 12:12:50|7057.3|7051.3|7056.6|7050.6|7057.3|7051.3|7056.3|7050.3|1
1648728780000|2022-03-31 12:13:00|7056.8|7050.8|7056.3|7050.3|7056.8|7050.8|7056.3|7050.3|0
1648728790000|2022-03-31 12:13:10|7056.5|7050.5|7056.8|7050.8|7056.8|7050.8|7056.5|7050.5|0
1648728800000|2022-03-31 12:13:20|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|0
1648728810000|2022-03-31 12:13:30|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7056.3|7050.3|0
1648728820000|2022-03-31 12:13:40|7056.5|7050.5|7056.3|7050.3|7056.5|7050.5|7056.3|7050.3|0
1648728850000|2022-03-31 12:14:10|7056.6|7050.6|7056.8|7050.8|7056.8|7050.8|7056.6|7050.6|0
1648728870000|2022-03-31 12:14:30|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|0
1648728880000|2022-03-31 12:14:40|7056.6|7050.6|7057.3|7051.3|7057.3|7051.3|7056.6|7050.6|2
1648728890000|2022-03-31 12:14:50|7057|7051|7061|7055|7061|7055|7057|7050|1
1648728920000|2022-03-31 12:15:20|7061.3|7055.3|7061.5|7055.5|7061.5|7055.5|7061.3|7055.3|0
1648728940000|2022-03-31 12:15:40|7061|7055|7061|7055|7061|7055|7061|7055|0
1648728950000|2022-03-31 12:15:50|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|0
1648728960000|2022-03-31 12:16:00|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|7061.3|7055.3|5
1648728970000|2022-03-31 12:16:10|7061|7055|7061|7055|7061|7055|7061|7055|0
1648728990000|2022-03-31 12:16:30|7061.3|7055.3|7065.5|7059.5|7065.5|7059.5|7061.3|7055.3|2
1648729000000|2022-03-31 12:16:40|7065.3|7059.3|7064.5|7058.5|7065.3|7059.3|7064.5|7058.5|0
1648729010000|2022-03-31 12:16:50|7065|7059|7065|7059|7065|7059|7065|7059|0
1648729020000|2022-03-31 12:17:00|7066|7060|7065|7059|7066|7060|7065|7059|0
1648729030000|2022-03-31 12:17:10|7071.5|7065.5|7072.8|7066.8|7072.8|7066.8|7071.5|7065.5|4
1648729040000|2022-03-31 12:17:20|7071.8|7065.8|7067.4|7061.4|7072.3|7066.3|7067.4|7061.4|7
1648729050000|2022-03-31 12:17:30|7067.2|7061.2|7070.9|7064.9|7070.9|7064.9|7067.2|7061.2|1
1648729070000|2022-03-31 12:17:50|7070.6|7064.6|7069.4|7063.4|7070.6|7064.6|7069.4|7063.4|0
1648729080000|2022-03-31 12:18:00|7069.6|7063.6|7070.3|7064.3|7070.3|7064.3|7069.4|7063.4|0
1648729120000|2022-03-31 12:18:40|7070.1|7064.1|7069.3|7063.3|7070.1|7064.1|7069.3|7063.3|1
1648729140000|2022-03-31 12:19:00|7070.2|7064.2|7070.2|7064.2|7070.2|7064.2|7070.2|7064.2|0
1648729170000|2022-03-31 12:19:30|7070|7064|7070.4|7064.4|7070.4|7064.4|7069.7|7063.7|0
1648729190000|2022-03-31 12:19:50|7069.5|7063.5|7069.2|7063.2|7069.5|7063.5|7068.7|7062.7|2
1648729200000|2022-03-31 12:20:00|7068.7|7062.7|7071.5|7065.5|7071.5|7065.5|7068.7|7062.7|7
1648729210000|2022-03-31 12:20:10|7071.8|7065.8|7072|7066|7072|7066|7071.8|7065.8|1
1648729230000|2022-03-31 12:20:30|7072.2|7066.2|7071.5|7065.5|7072.5|7066.5|7071.5|7065.5|1
1648729250000|2022-03-31 12:20:50|7070.5|7064.5|7070.3|7064.3|7070.8|7064.8|7070.3|7064.3|1
1648729270000|2022-03-31 12:21:10|7070.6|7064.6|7070.1|7064.1|7070.6|7064.6|7070.1|7064.1|0
1648729300000|2022-03-31 12:21:40|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|1
1648729310000|2022-03-31 12:21:50|7069.6|7063.6|7069.7|7063.7|7069.9|7063.9|7069.6|7063.6|0
1648729330000|2022-03-31 12:22:10|7069.2|7063.2|7068.5|7062.5|7069.4|7063.4|7068.5|7062.5|0
1648729340000|2022-03-31 12:22:20|7068.7|7062.7|7068.5|7062.5|7068.7|7062.7|7068.5|7062.5|0
1648729350000|2022-03-31 12:22:30|7068.7|7062.7|7068.2|7062.2|7068.7|7062.7|7068.2|7062.2|2
1648729360000|2022-03-31 12:22:40|7068|7062|7066.2|7060.2|7068|7062|7066.2|7060.2|0
1648729370000|2022-03-31 12:22:50|7065.4|7059.4|7064.8|7058.8|7065.4|7059.4|7064.8|7058.8|0
1648729390000|2022-03-31 12:23:10|7065|7059|7064.8|7058.8|7065|7059|7064.8|7058.8|0
1648729400000|2022-03-31 12:23:20|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|0
1648729410000|2022-03-31 12:23:30|7064.1|7058.1|7063.9|7057.9|7064.1|7058.1|7063.9|7057.9|3
1648729420000|2022-03-31 12:23:40|7063.7|7057.7|7063.3|7057.3|7063.7|7057.7|7063.3|7057.3|0
1648729430000|2022-03-31 12:23:50|7063.8|7057.8|7062.3|7056.3|7063.8|7057.8|7062.3|7056.3|0
1648729440000|2022-03-31 12:24:00|7062.1|7056.1|7064.8|7058.8|7064.8|7058.8|7061.8|7055.8|2
1648729450000|2022-03-31 12:24:10|7065|7059|7063.3|7057.3|7065|7059|7063.3|7057.3|4
1648729460000|2022-03-31 12:24:20|7063.6|7057.6|7063.3|7057.3|7064.5|7058.5|7063.3|7057.3|0
1648729480000|2022-03-31 12:24:40|7063|7057|7062.5|7056.5|7063|7057|7062.5|7056.5|0
1648729490000|2022-03-31 12:24:50|7062|7056|7061.5|7055.5|7062|7056|7061.1|7055.1|0
1648729500000|2022-03-31 12:25:00|7062|7056|7062.8|7056.8|7063.1|7057.1|7062|7056|0
1648729550000|2022-03-31 12:25:50|7061.3|7055.3|7061.3|7055.3|7061.3|7055.3|7061.1|7055.1|1
1648729570000|2022-03-31 12:26:10|7061.1|7055.1|7061.1|7055.1|7061.1|7055.1|7061.1|7055.1|0
1648729590000|2022-03-31 12:26:30|7061.3|7055.3|7061.6|7055.6|7061.8|7055.8|7061.3|7055.3|0
1648729610000|2022-03-31 12:26:50|7061.8|7055.8|7062.5|7056.5|7062.5|7056.5|7061.8|7055.8|0
1648729630000|2022-03-31 12:27:10|7061|7055|7063.8|7057.8|7063.8|7057.8|7061|7055|3
1648729640000|2022-03-31 12:27:20|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|7066|7060|3
1648729650000|2022-03-31 12:27:30|7066.6|7060.6|7066.8|7060.8|7066.8|7060.8|7066.6|7060.6|0
1648729660000|2022-03-31 12:27:40|7066.3|7060.3|7068.1|7062.1|7068.1|7062.1|7066.3|7060.3|1
1648729670000|2022-03-31 12:27:50|7067.9|7061.9|7067.6|7061.6|7067.9|7061.9|7067.6|7061.6|0
1648729680000|2022-03-31 12:28:00|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1648729690000|2022-03-31 12:28:10|7067.6|7061.6|7067.6|7061.6|7067.6|7061.6|7067.6|7061.6|0
1648729710000|2022-03-31 12:28:30|7068.9|7062.9|7067.6|7061.6|7068.9|7062.9|7067.6|7061.6|0
1648729730000|2022-03-31 12:28:50|7068|7062|7070.3|7064.3|7070.3|7064.3|7068|7062|0
1648729740000|2022-03-31 12:29:00|7070.6|7064.6|7070.8|7064.8|7071.8|7065.8|7070.6|7064.6|3
1648729750000|2022-03-31 12:29:10|7070.6|7064.6|7070.8|7064.8|7070.8|7064.8|7070.6|7064.6|0
1648729760000|2022-03-31 12:29:20|7071.1|7065.1|7070.8|7064.8|7071.3|7065.3|7070.8|7064.8|1
1648729780000|2022-03-31 12:29:40|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|0
1648729810000|2022-03-31 12:30:10|7070.6|7064.6|7072.8|7066.8|7072.8|7066.8|7070.6|7064.6|4
1648729820000|2022-03-31 12:30:20|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|2
1648729860000|2022-03-31 12:31:00|7069.8|7063.8|7067.4|7061.4|7070.3|7064.3|7066.9|7060.9|3
1648729870000|2022-03-31 12:31:10|7067.1|7061.1|7070.3|7064.3|7070.8|7064.8|7067.1|7061.1|3
1648729880000|2022-03-31 12:31:20|7070.5|7064.5|7071.4|7065.4|7071.6|7065.6|7070.3|7064.3|0
1648729890000|2022-03-31 12:31:30|7071.6|7065.6|7073.8|7067.8|7074.2|7068.2|7071.4|7065.4|5
1648729900000|2022-03-31 12:31:40|7074|7068|7078.1|7072.1|7078.1|7072.1|7074|7068|7
1648729910000|2022-03-31 12:31:50|7078.8|7072.8|7077.3|7071.3|7078.8|7072.8|7076.8|7070.8|1
1648729920000|2022-03-31 12:32:00|7078.2|7072.2|7077.7|7071.7|7079.4|7073.4|7077.4|7071.4|0
1648729930000|2022-03-31 12:32:10|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|0
1648729940000|2022-03-31 12:32:20|7078.1|7072.1|7078.6|7072.6|7078.6|7072.6|7078.1|7072.1|0
1648729950000|2022-03-31 12:32:30|7078.4|7072.4|7079.1|7073.1|7079.1|7073.1|7078.2|7072.2|0
1648729960000|2022-03-31 12:32:40|7079.3|7073.3|7078.4|7072.4|7079.6|7073.6|7078.4|7072.4|2
1648729970000|2022-03-31 12:32:50|7078.6|7072.6|7079.6|7073.6|7079.6|7073.6|7078.6|7072.6|3
1648729980000|2022-03-31 12:33:00|7077.4|7071.4|7077.4|7071.4|7078.4|7072.4|7076.9|7070.9|1
1648729990000|2022-03-31 12:33:10|7076.3|7070.3|7076.4|7070.4|7076.4|7070.4|7075.4|7069.4|1
1648730000000|2022-03-31 12:33:20|7075.9|7069.9|7079.1|7073.1|7079.1|7073.1|7075.9|7069.9|3
1648730010000|2022-03-31 12:33:30|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|7079.1|7073.1|0
1648730020000|2022-03-31 12:33:40|7083|7077|7079.7|7073.7|7083|7077|7079.2|7073.2|16
1648730030000|2022-03-31 12:33:50|7080.4|7074.4|7082.4|7076.4|7083.6|7077.6|7079.2|7073.2|8
1648730040000|2022-03-31 12:34:00|7083.3|7077.3|7083|7077|7083.3|7077.3|7082.3|7076.3|1
1648730050000|2022-03-31 12:34:10|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|0
1648730060000|2022-03-31 12:34:20|7083.8|7077.8|7083.3|7077.3|7084|7078|7083.3|7077.3|1
1648730070000|2022-03-31 12:34:30|7081.2|7075.2|7079.5|7073.5|7081.2|7075.2|7079|7073|4
1648730080000|2022-03-31 12:34:40|7079.7|7073.7|7079|7073|7080.5|7074.5|7079|7073|1
1648730090000|2022-03-31 12:34:50|7079.5|7073.5|7079.5|7073.5|7079.5|7073.5|7079.5|7073.5|2
1648730100000|2022-03-31 12:35:00|7080.1|7074.1|7078.5|7072.5|7080.1|7074.1|7078.5|7072.5|1
1648730110000|2022-03-31 12:35:10|7079|7073|7079.5|7073.5|7079.5|7073.5|7079|7073|0
1648730120000|2022-03-31 12:35:20|7080.4|7074.4|7078.6|7072.6|7080.4|7074.4|7078.6|7072.6|4
1648730130000|2022-03-31 12:35:30|7079.8|7073.8|7079.8|7073.8|7079.8|7073.8|7079.8|7073.8|1
1648730140000|2022-03-31 12:35:40|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|1
1648730150000|2022-03-31 12:35:50|7080.6|7074.6|7080.8|7074.8|7081.3|7075.3|7080.6|7074.6|4
1648730160000|2022-03-31 12:36:00|7081.3|7075.3|7080.3|7074.3|7081.8|7075.8|7080.3|7074.3|3
1648730190000|2022-03-31 12:36:30|7080.5|7074.5|7079.8|7073.8|7080.5|7074.5|7078.3|7072.3|3
1648730200000|2022-03-31 12:36:40|7078.9|7072.9|7080.8|7074.8|7080.8|7074.8|7078.5|7072.5|0
1648730210000|2022-03-31 12:36:50|7080.6|7074.6|7081.3|7075.3|7082.3|7076.3|7080.3|7074.3|2
1648730220000|2022-03-31 12:37:00|7081.8|7075.8|7081.6|7075.6|7082.6|7076.6|7080.3|7074.3|4
1648730230000|2022-03-31 12:37:10|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|0
1648730240000|2022-03-31 12:37:20|7081.1|7075.1|7081.3|7075.3|7081.6|7075.6|7080.8|7074.8|0
1648730250000|2022-03-31 12:37:30|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|0
1648730260000|2022-03-31 12:37:40|7082|7076|7082|7076|7082|7076|7082|7076|0
1648730270000|2022-03-31 12:37:50|7082.3|7076.3|7078.8|7072.8|7082.3|7076.3|7078.8|7072.8|5
1648730290000|2022-03-31 12:38:10|7079.8|7073.8|7080.8|7074.8|7080.8|7074.8|7079.8|7073.8|0
1648730300000|2022-03-31 12:38:20|7081.3|7075.3|7080.1|7074.1|7081.3|7075.3|7080.1|7074.1|1
1648730310000|2022-03-31 12:38:30|7078.1|7072.1|7079.1|7073.1|7079.1|7073.1|7078.1|7072.1|4
1648730320000|2022-03-31 12:38:40|7078.6|7072.6|7078.1|7072.1|7078.6|7072.6|7078.1|7072.1|0
1648730330000|2022-03-31 12:38:50|7078.3|7072.3|7079.6|7073.6|7079.6|7073.6|7078.1|7072.1|3
1648730340000|2022-03-31 12:39:00|7079.8|7073.8|7080.1|7074.1|7080.6|7074.6|7079.8|7073.8|0
1648730350000|2022-03-31 12:39:10|7078.9|7072.9|7079.1|7073.1|7079.1|7073.1|7078.9|7072.9|1
1648730360000|2022-03-31 12:39:20|7080.6|7074.6|7081.4|7075.4|7081.4|7075.4|7080.6|7074.6|0
1648730370000|2022-03-31 12:39:30|7081.1|7075.1|7081.6|7075.6|7082.1|7076.1|7081.1|7075.1|0
1648730380000|2022-03-31 12:39:40|7081|7075|7080.1|7074.1|7081|7075|7080.1|7074.1|1
1648730390000|2022-03-31 12:39:50|7080.3|7074.3|7081.1|7075.1|7081.1|7075.1|7080.3|7074.3|0
1648730400000|2022-03-31 12:40:00|7081.6|7075.6|7082.6|7076.6|7082.6|7076.6|7081.6|7075.6|0
1648730410000|2022-03-31 12:40:10|7085.4|7079.4|7086.6|7080.6|7086.6|7080.6|7085.1|7079.1|3
1648730420000|2022-03-31 12:40:20|7086.1|7080.1|7085.8|7079.8|7087.1|7081.1|7085.6|7079.6|4
1648730430000|2022-03-31 12:40:30|7086.1|7080.1|7086.1|7080.1|7086.1|7080.1|7086.1|7080.1|0
1648730440000|2022-03-31 12:40:40|7086.3|7080.3|7086.1|7080.1|7086.6|7080.6|7086.1|7080.1|3
1648730450000|2022-03-31 12:40:50|7086.3|7080.3|7084.8|7078.8|7086.6|7080.6|7084.6|7078.6|1
1648730460000|2022-03-31 12:41:00|7085|7079|7084.9|7078.9|7085.3|7079.3|7084.3|7078.3|1
1648730470000|2022-03-31 12:41:10|7085.1|7079.1|7083.6|7077.6|7085.4|7079.4|7083.3|7077.3|1
1648730480000|2022-03-31 12:41:20|7084.1|7078.1|7085.1|7079.1|7085.1|7079.1|7084.1|7078.1|0
1648730500000|2022-03-31 12:41:40|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|1
1648730510000|2022-03-31 12:41:50|7086.1|7080.1|7083.4|7077.4|7086.3|7080.3|7083.3|7077.3|4
1648730520000|2022-03-31 12:42:00|7083.1|7077.1|7081.6|7075.6|7083.1|7077.1|7081|7075|1
1648730540000|2022-03-31 12:42:20|7081.1|7075.1|7081.3|7075.3|7081.3|7075.3|7081.1|7075.1|6
1648730550000|2022-03-31 12:42:30|7081.1|7075.1|7081.6|7075.6|7081.6|7075.6|7081.1|7075.1|0
1648730560000|2022-03-31 12:42:40|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|0
1648730570000|2022-03-31 12:42:50|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|0
1648730580000|2022-03-31 12:43:00|7085.3|7079.3|7085.6|7079.6|7085.6|7079.6|7085.3|7079.3|1
1648730590000|2022-03-31 12:43:10|||||||||1
1648730600000|2022-03-31 12:43:20|7086.1|7080.1|7086.1|7080.1|7086.1|7080.1|7086.1|7080.1|0
1648730610000|2022-03-31 12:43:30|7086.6|7080.6|7089.6|7083.6|7089.6|7083.6|7086.6|7080.6|3
1648730620000|2022-03-31 12:43:40|7089.8|7083.8|7090.1|7084.1|7090.1|7084.1|7089.8|7083.8|0
1648730640000|2022-03-31 12:44:00|7090.3|7084.3|7091.3|7085.3|7092.6|7086.6|7090.3|7084.3|5
1648730650000|2022-03-31 12:44:10|7090.6|7084.6|7087.1|7081.1|7090.6|7084.6|7087.1|7081.1|18
1648730660000|2022-03-31 12:44:20|7087.5|7081.5|7088.1|7082.1|7088.6|7082.6|7087.5|7081.5|0
1648730670000|2022-03-31 12:44:30|7087.1|7081.1|7090.6|7084.6|7091.1|7085.1|7087.1|7081.1|2
1648730680000|2022-03-31 12:44:40|7091.1|7085.1|7089.8|7083.8|7091.1|7085.1|7089.8|7083.8|2
1648730690000|2022-03-31 12:44:50|7089.6|7083.6|7091.6|7085.6|7091.6|7085.6|7088.6|7082.6|2
1648733400000|2022-03-31 13:30:00|7089.7|7083.7|7113.1|7107.1|7113.1|7107.1|7089.7|7083.7|209
1648733410000|2022-03-31 13:30:10|7108.6|7102.6|7101.4|7095.4|7114.7|7108.7|7097|7091|63
1648733420000|2022-03-31 13:30:20|7102.2|7096.2|7103.9|7097.9|7109.5|7103.5|7102.2|7096.2|21
1648733430000|2022-03-31 13:30:30|7103.4|7097.4|7103.9|7097.9|7107.9|7101.9|7102.4|7096.4|48
1648733440000|2022-03-31 13:30:40|7104.6|7098.6|7100.2|7094.2|7105.4|7099.4|7100.2|7094.2|10
1648733450000|2022-03-31 13:30:50|7099.7|7093.7|7094.7|7088.7|7100.5|7094.5|7093.7|7087.7|27
1648733460000|2022-03-31 13:31:00|7095.2|7089.2|7085.2|7079.2|7098.4|7092.4|7083.9|7077.9|38
1648733470000|2022-03-31 13:31:10|7085|7079|7089.5|7083.5|7091|7085|7085|7079|7
1648733480000|2022-03-31 13:31:20|7089|7083|7097.2|7091.2|7097.7|7091.7|7085.5|7079.5|20
1648733490000|2022-03-31 13:31:30|7097|7091|7096.7|7090.7|7099.7|7093.7|7092.7|7086.7|14
1648733500000|2022-03-31 13:31:40|7096.2|7090.2|7109.7|7103.7|7111.7|7105.7|7094.2|7088.2|35
1648733510000|2022-03-31 13:31:50|7107.7|7101.7|7115|7109|7115|7109|7104.8|7098.8|19
1648733520000|2022-03-31 13:32:00|7114.3|7108.3|7098.5|7092.5|7114.3|7108.3|7098.5|7092.5|33
1648733530000|2022-03-31 13:32:10|7097|7091|7102|7096|7106.7|7100.7|7096.3|7090.3|17
1648733540000|2022-03-31 13:32:20|7102.5|7096.5|7103.4|7097.4|7103.5|7097.5|7101.3|7095.3|9
1648733550000|2022-03-31 13:32:30|7104|7098|7107.5|7101.5|7107.5|7101.5|7099.5|7093.5|18
1648733560000|2022-03-31 13:32:40|7109|7103|7107.3|7101.3|7111|7105|7106.5|7100.5|26
1648733570000|2022-03-31 13:32:50|7107.1|7101.1|7108.3|7102.3|7108.7|7102.7|7101|7095|23
1648733580000|2022-03-31 13:33:00|7107.4|7101.4|7112.7|7106.7|7113.9|7107.9|7102.7|7096.7|13
1648733590000|2022-03-31 13:33:10|7111.9|7105.9|7115.4|7109.4|7118.4|7112.4|7110.9|7104.9|39
1648733600000|2022-03-31 13:33:20|7114.9|7108.9|7115.1|7109.1|7115.9|7109.9|7112.7|7106.7|10
1648733610000|2022-03-31 13:33:30|7116.4|7110.4|7112.7|7106.7|7116.4|7110.4|7112.7|7106.7|8
1648733620000|2022-03-31 13:33:40|7113.2|7107.2|7115|7109|7116.4|7110.4|7111.2|7105.2|12
1648733630000|2022-03-31 13:33:50|7114.8|7108.8|7120.7|7114.7|7120.7|7114.7|7114.6|7108.6|19
1648733640000|2022-03-31 13:34:00|7120.5|7114.5|7117.5|7111.5|7121.5|7115.5|7116.3|7110.3|27
1648733650000|2022-03-31 13:34:10|7118|7112|7116.3|7110.3|7118|7112|7116.3|7110.3|11
1648733660000|2022-03-31 13:34:20|7115|7109|7111|7105|7116.2|7110.2|7111|7105|10
1648733670000|2022-03-31 13:34:30|7112.5|7106.5|7114|7108|7114|7108|7112.5|7106.5|3
1648733680000|2022-03-31 13:34:40|7113.5|7107.5|7114.5|7108.5|7115.5|7109.5|7112.5|7106.5|6
1648733690000|2022-03-31 13:34:50|7114.8|7108.8|7119.7|7113.7|7121|7115|7114.8|7108.8|15
1648733700000|2022-03-31 13:35:00|7120|7114|7120|7114|7121.8|7115.8|7116|7110|11
1648733710000|2022-03-31 13:35:10|7121|7115|7125|7119|7126.5|7120.5|7120.5|7114.5|14
1648733720000|2022-03-31 13:35:20|7125.5|7119.5|7126.7|7120.7|7126.7|7120.7|7124.8|7118.8|6
1648733730000|2022-03-31 13:35:30|7127|7121|7128.2|7122.2|7130.2|7124.2|7127|7121|7
1648733740000|2022-03-31 13:35:40|7127.3|7121.3|7122|7116|7127.3|7121.3|7121|7115|13
1648733750000|2022-03-31 13:35:50|7123.2|7117.2|7125.9|7119.9|7125.9|7119.9|7123.2|7117.2|8
1648733760000|2022-03-31 13:36:00|7126.5|7120.5|7132.7|7126.7|7135.5|7129.5|7126|7120|14
1648733770000|2022-03-31 13:36:10|7133|7127|7137.2|7131.2|7137.2|7131.2|7131.5|7125.5|31
1648733780000|2022-03-31 13:36:20|7134.2|7128.2|7136.4|7130.4|7137.2|7131.2|7134.2|7128.2|3
1648733790000|2022-03-31 13:36:30|7134.2|7128.2|7127.5|7121.5|7134.2|7128.2|7127.5|7121.5|21
1648733800000|2022-03-31 13:36:40|7126|7120|7129.2|7123.2|7129.5|7123.5|7126|7120|17
1648733810000|2022-03-31 13:36:50|7129.7|7123.7|7124.7|7118.7|7129.7|7123.7|7124.7|7118.7|17
1648733820000|2022-03-31 13:37:00|7123.6|7117.6|7122.9|7116.9|7124.2|7118.2|7121|7115|13
1648733830000|2022-03-31 13:37:10|7123.7|7117.7|7127.9|7121.9|7127.9|7121.9|7118.9|7112.9|27
1648733840000|2022-03-31 13:37:20|7125.2|7119.2|7130.2|7124.2|7133.4|7127.4|7125.2|7119.2|16
1648733850000|2022-03-31 13:37:30|7131.7|7125.7|7130|7124|7134|7128|7129.7|7123.7|8
1648733860000|2022-03-31 13:37:40|7129.5|7123.5|7134.7|7128.7|7134.7|7128.7|7129.5|7123.5|14
1648733870000|2022-03-31 13:37:50|7132.7|7126.7|7132.2|7126.2|7133.7|7127.7|7132.2|7126.2|4
1648733880000|2022-03-31 13:38:00|7131.9|7125.9|7130|7124|7131.9|7125.9|7129.7|7123.7|4
1648733890000|2022-03-31 13:38:10|7129.7|7123.7|7136.2|7130.2|7136.2|7130.2|7129.7|7123.7|12
1648733900000|2022-03-31 13:38:20|7136.5|7130.5|7135.7|7129.7|7136.5|7130.5|7134.9|7128.9|2
1648733910000|2022-03-31 13:38:30|7135.5|7129.5|7134.2|7128.2|7135.5|7129.5|7132.9|7126.9|2
1648733920000|2022-03-31 13:38:40|7134.6|7128.6|7128.5|7122.5|7135.2|7129.2|7125|7119|21
1648733930000|2022-03-31 13:38:50|7128.8|7122.8|7130.3|7124.3|7132|7126|7128.8|7122.8|7
1648733940000|2022-03-31 13:39:00|7130|7124|7133.5|7127.5|7133.5|7127.5|7128|7122|15
1648733950000|2022-03-31 13:39:10|7133.3|7127.3|7128.4|7122.4|7133.3|7127.3|7128.4|7122.4|12
1648733960000|2022-03-31 13:39:20|7127.5|7121.5|7127.4|7121.4|7128.4|7122.4|7126.5|7120.5|11
1648733970000|2022-03-31 13:39:30|7127.8|7121.8|7131.2|7125.2|7131.7|7125.7|7127.1|7121.1|9
1648733980000|2022-03-31 13:39:40|7131.4|7125.4|7132.9|7126.9|7134.1|7128.1|7131.4|7125.4|13
1648733990000|2022-03-31 13:39:50|7132.6|7126.6|7130.8|7124.8|7132.6|7126.6|7130.3|7124.3|3
1648734000000|2022-03-31 13:40:00|7130.3|7124.3|7129.8|7123.8|7132.6|7126.6|7129.7|7123.7|3
1648734010000|2022-03-31 13:40:10|7130|7124|7129.1|7123.1|7130.3|7124.3|7129.1|7123.1|1
1648734020000|2022-03-31 13:40:20|7128.6|7122.6|7125.1|7119.1|7128.6|7122.6|7123.5|7117.5|13
1648734030000|2022-03-31 13:40:30|7124.9|7118.9|7120.4|7114.4|7124.9|7118.9|7118.4|7112.4|21
1648734040000|2022-03-31 13:40:40|7120.9|7114.9|7121.1|7115.1|7121.1|7115.1|7119.9|7113.9|24
1648734050000|2022-03-31 13:40:50|7121.5|7115.5|7123.4|7117.4|7124.3|7118.3|7121.5|7115.5|30
1648734060000|2022-03-31 13:41:00|7123.7|7117.7|7123.2|7117.2|7124.4|7118.4|7122.2|7116.2|34
1648734070000|2022-03-31 13:41:10|7122.9|7116.9|7122.2|7116.2|7122.9|7116.9|7121.4|7115.4|2
1648734080000|2022-03-31 13:41:20|7122.7|7116.7|7123.2|7117.2|7124.7|7118.7|7122.7|7116.7|6
1648734090000|2022-03-31 13:41:30|7122.9|7116.9|7122.9|7116.9|7123.7|7117.7|7122.6|7116.6|4
1648734100000|2022-03-31 13:41:40|7124.1|7118.1|7126.8|7120.8|7126.8|7120.8|7124.1|7118.1|16
1648734110000|2022-03-31 13:41:50|7127.1|7121.1|7128.8|7122.8|7130.4|7124.4|7127.1|7121.1|10
1648734120000|2022-03-31 13:42:00|7129.3|7123.3|7131.7|7125.7|7131.7|7125.7|7129.3|7123.3|9
1648734130000|2022-03-31 13:42:10|7132.8|7126.8|7132.9|7126.9|7133.9|7127.9|7132.4|7126.4|8
1648734140000|2022-03-31 13:42:20|7133.1|7127.1|7135.4|7129.4|7135.4|7129.4|7132.7|7126.7|13
1648734150000|2022-03-31 13:42:30|7135.6|7129.6|7133.2|7127.2|7135.9|7129.9|7131.7|7125.7|6
1648734160000|2022-03-31 13:42:40|7133.6|7127.6|7136.8|7130.8|7137|7131|7133.6|7127.6|6
1648734170000|2022-03-31 13:42:50|7136.5|7130.5|7134.7|7128.7|7136.5|7130.5|7134.2|7128.2|5
1648734180000|2022-03-31 13:43:00|7133.5|7127.5|7133.2|7127.2|7134.9|7128.9|7132.7|7126.7|15
1648734190000|2022-03-31 13:43:10|7132.2|7126.2|7132|7126|7132.2|7126.2|7131.3|7125.3|1
1648734200000|2022-03-31 13:43:20|7131.5|7125.5|7126.5|7120.5|7131.5|7125.5|7126.5|7120.5|12
1648734210000|2022-03-31 13:43:30|7127.1|7121.1|7127.8|7121.8|7129.8|7123.8|7127.1|7121.1|4
1648734220000|2022-03-31 13:43:40|7128.3|7122.3|7129.5|7123.5|7129.8|7123.8|7128.2|7122.2|1
1648734230000|2022-03-31 13:43:50|7129.3|7123.3|7129.3|7123.3|7129.6|7123.6|7129.3|7123.3|3
1648734240000|2022-03-31 13:44:00|7129.1|7123.1|7130.3|7124.3|7130.3|7124.3|7126.3|7120.3|21
1648734250000|2022-03-31 13:44:10|7130.5|7124.5|7130.3|7124.3|7130.8|7124.8|7129.5|7123.5|2
1648734260000|2022-03-31 13:44:20|7130.1|7124.1|7129.8|7123.8|7130.1|7124.1|7129|7123|2
1648734270000|2022-03-31 13:44:30|7129.5|7123.5|7129.3|7123.3|7130.3|7124.3|7129.3|7123.3|3
1648734280000|2022-03-31 13:44:40|7129.1|7123.1|7126.1|7120.1|7129.1|7123.1|7125.6|7119.6|9
1648734290000|2022-03-31 13:44:50|7125.6|7119.6|7126.1|7120.1|7126.1|7120.1|7125.6|7119.6|1
1648734300000|2022-03-31 13:45:00|7124.1|7118.1|7128.4|7122.4|7128.4|7122.4|7123.3|7117.3|19
1648734310000|2022-03-31 13:45:10|7129.6|7123.6|7129.8|7123.8|7130.1|7124.1|7128.5|7122.5|8
1648734320000|2022-03-31 13:45:20|7131|7125|7136.4|7130.4|7138.8|7132.8|7131|7125|17
1648734330000|2022-03-31 13:45:30|7135.9|7129.9|7137.9|7131.9|7137.9|7131.9|7135.6|7129.6|7
1648734340000|2022-03-31 13:45:40|7137.7|7131.7|7139.7|7133.7|7143.5|7137.5|7137.6|7131.6|25
1648734350000|2022-03-31 13:45:50|7139.2|7133.2|7144.7|7138.7|7144.7|7138.7|7138.9|7132.9|4
1648734360000|2022-03-31 13:46:00|7144.1|7138.1|7149.6|7143.6|7150.6|7144.6|7144.1|7138.1|31
1648734370000|2022-03-31 13:46:10|7149.8|7143.8|7148.6|7142.6|7150.6|7144.6|7148.6|7142.6|3
1648734380000|2022-03-31 13:46:20|7149.9|7143.9|7146.4|7140.4|7149.9|7143.9|7146.4|7140.4|17
1648734390000|2022-03-31 13:46:30|7145.4|7139.4|7149.1|7143.1|7149.4|7143.4|7144.9|7138.9|16
1648734400000|2022-03-31 13:46:40|7149.3|7143.3|7141.3|7135.3|7149.6|7143.6|7140.9|7134.9|9
1648734410000|2022-03-31 13:46:50|7141.9|7135.9|7141.8|7135.8|7142.1|7136.1|7139.6|7133.6|19
1648734420000|2022-03-31 13:47:00|7142.1|7136.1|7140.8|7134.8|7144.6|7138.6|7140.6|7134.6|15
1648734430000|2022-03-31 13:47:10|7141.3|7135.3|7137.3|7131.3|7143.8|7137.8|7137.1|7131.1|12
1648734440000|2022-03-31 13:47:20|7137.1|7131.1|7130.6|7124.6|7137.1|7131.1|7130.6|7124.6|10
1648734450000|2022-03-31 13:47:30|7130.9|7124.9|7132.4|7126.4|7132.4|7126.4|7127.6|7121.6|13
1648734460000|2022-03-31 13:47:40|7131.5|7125.5|7131.8|7125.8|7131.8|7125.8|7130|7124|4
1648734470000|2022-03-31 13:47:50|7132.3|7126.3|7133.3|7127.3|7134.1|7128.1|7132.3|7126.3|3
1648734480000|2022-03-31 13:48:00|7131.3|7125.3|7134|7128|7134|7128|7131.3|7125.3|5
1648734490000|2022-03-31 13:48:10|7134.3|7128.3|7132.5|7126.5|7134.3|7128.3|7131.8|7125.8|3
1648734500000|2022-03-31 13:48:20|7131.3|7125.3|7131.2|7125.2|7131.3|7125.3|7130.5|7124.5|1
1648734510000|2022-03-31 13:48:30|7131|7125|7130.8|7124.8|7131.6|7125.6|7130.1|7124.1|5
1648734520000|2022-03-31 13:48:40|7131.8|7125.8|7133.3|7127.3|7133.3|7127.3|7131.8|7125.8|1
1648734530000|2022-03-31 13:48:50|7133.1|7127.1|7135.7|7129.7|7135.7|7129.7|7132.1|7126.1|5
1648734540000|2022-03-31 13:49:00|7135.3|7129.3|7137|7131|7137.3|7131.3|7135|7129|9
1648734550000|2022-03-31 13:49:10|7137.2|7131.2|7136.5|7130.5|7137.2|7131.2|7132.8|7126.8|23
1648734560000|2022-03-31 13:49:20|7138|7132|7138.6|7132.6|7139.2|7133.2|7137.2|7131.2|21
1648734570000|2022-03-31 13:49:30|7138.4|7132.4|7137.7|7131.7|7139.4|7133.4|7137.7|7131.7|9
1648734580000|2022-03-31 13:49:40|7137.2|7131.2|7139.1|7133.1|7139.2|7133.2|7137.2|7131.2|1
1648734590000|2022-03-31 13:49:50|7140.4|7134.4|7141.9|7135.9|7142.1|7136.1|7139.4|7133.4|11
1648734600000|2022-03-31 13:50:00|7140.6|7134.6|7139.6|7133.6|7141.1|7135.1|7139.6|7133.6|7
1648734610000|2022-03-31 13:50:10|7140.1|7134.1|7139.6|7133.6|7140.3|7134.3|7139.6|7133.6|13
1648734620000|2022-03-31 13:50:20|7139.1|7133.1|7139.5|7133.5|7139.5|7133.5|7138.8|7132.8|1
1648734630000|2022-03-31 13:50:30|7139.8|7133.8|7139.4|7133.4|7141.1|7135.1|7139.3|7133.3|26
1648734640000|2022-03-31 13:50:40|7139.8|7133.8|7134.6|7128.6|7140.6|7134.6|7134.6|7128.6|11
1648734650000|2022-03-31 13:50:50|7134.8|7128.8|7134.8|7128.8|7136.3|7130.3|7134.8|7128.8|5
1648734660000|2022-03-31 13:51:00|7135|7129|7134.7|7128.7|7135|7129|7129.2|7123.2|21
1648734670000|2022-03-31 13:51:10|7134.9|7128.9|7137.8|7131.8|7138.5|7132.5|7134.7|7128.7|5
1648734680000|2022-03-31 13:51:20|7138.1|7132.1|7142.1|7136.1|7142.6|7136.6|7138.1|7132.1|8
1648734690000|2022-03-31 13:51:30|7142.5|7136.5|7142.1|7136.1|7142.8|7136.8|7141.1|7135.1|7
1648734700000|2022-03-31 13:51:40|7142.5|7136.5|7143.6|7137.6|7143.6|7137.6|7142.5|7136.5|2
1648734710000|2022-03-31 13:51:50|7142.6|7136.6|7143.1|7137.1|7143.1|7137.1|7141.6|7135.6|2
1648734720000|2022-03-31 13:52:00|7141.8|7135.8|7142.6|7136.6|7142.8|7136.8|7140.3|7134.3|6
1648734730000|2022-03-31 13:52:10|7142.8|7136.8|7143.6|7137.6|7144.6|7138.6|7142.8|7136.8|5
1648734740000|2022-03-31 13:52:20|7143.2|7137.2|7144.9|7138.9|7145.1|7139.1|7142.1|7136.1|19
1648734750000|2022-03-31 13:52:30|7144.6|7138.6|7143.6|7137.6|7145.1|7139.1|7143.6|7137.6|7
1648734760000|2022-03-31 13:52:40|7143.8|7137.8|7144.6|7138.6|7145.1|7139.1|7143.8|7137.8|13
1648734770000|2022-03-31 13:52:50|7144.8|7138.8|7142.8|7136.8|7145.1|7139.1|7142.8|7136.8|6
1648734780000|2022-03-31 13:53:00|7141.8|7135.8|7141.3|7135.3|7142.3|7136.3|7141.3|7135.3|13
1648734790000|2022-03-31 13:53:10|7140.6|7134.6|7138.3|7132.3|7140.6|7134.6|7138.1|7132.1|5
1648734800000|2022-03-31 13:53:20|7138.1|7132.1|7138.4|7132.4|7140.6|7134.6|7137.9|7131.9|11
1648734810000|2022-03-31 13:53:30|7137.9|7131.9|7138.6|7132.6|7140.1|7134.1|7137.9|7131.9|7
1648734820000|2022-03-31 13:53:40|7138.9|7132.9|7135.6|7129.6|7138.9|7132.9|7135.6|7129.6|6
1648734830000|2022-03-31 13:53:50|7135.3|7129.3|7135.6|7129.6|7135.6|7129.6|7135.1|7129.1|1
1648734840000|2022-03-31 13:54:00|7134.1|7128.1|7132.1|7126.1|7135.4|7129.4|7132.1|7126.1|9
1648734850000|2022-03-31 13:54:10|7132.6|7126.6|7130.6|7124.6|7133.6|7127.6|7130.3|7124.3|6
1648734860000|2022-03-31 13:54:20|7130.8|7124.8|7131.3|7125.3|7131.3|7125.3|7130.6|7124.6|1
1648734870000|2022-03-31 13:54:30|7131.6|7125.6|7132.1|7126.1|7134.3|7128.3|7131.6|7125.6|3
1648734880000|2022-03-31 13:54:40|7132.6|7126.6|7128.6|7122.6|7132.6|7126.6|7128.1|7122.1|6
1648734890000|2022-03-31 13:54:50|7129.1|7123.1|7129|7123|7130.1|7124.1|7127.1|7121.1|8
1648734900000|2022-03-31 13:55:00|7128|7122|7126.8|7120.8|7129.5|7123.5|7126.3|7120.3|12
1648734910000|2022-03-31 13:55:10|7126|7120|7124|7118|7126.5|7120.5|7123.5|7117.5|10
1648734920000|2022-03-31 13:55:20|7124.2|7118.2|7123.1|7117.1|7124.8|7118.8|7122.8|7116.8|14
1648734930000|2022-03-31 13:55:30|7122.8|7116.8|7123.5|7117.5|7123.5|7117.5|7120.8|7114.8|8
1648734940000|2022-03-31 13:55:40|7123.7|7117.7|7125|7119|7125.5|7119.5|7123.7|7117.7|4
1648734950000|2022-03-31 13:55:50|7125.6|7119.6|7127.5|7121.5|7128|7122|7125.6|7119.6|9
1648734960000|2022-03-31 13:56:00|7126.3|7120.3|7126|7120|7126.3|7120.3|7125|7119|3
1648734970000|2022-03-31 13:56:10|7124.5|7118.5|7123.8|7117.8|7126.1|7120.1|7123.1|7117.1|26
1648734980000|2022-03-31 13:56:20|7123.3|7117.3|7121.8|7115.8|7123.3|7117.3|7121.6|7115.6|5
1648734990000|2022-03-31 13:56:30|7121.6|7115.6|7122.8|7116.8|7123.1|7117.1|7121.6|7115.6|0
1648735000000|2022-03-31 13:56:40|7123.6|7117.6|7120.3|7114.3|7123.6|7117.6|7120.1|7114.1|5
1648735010000|2022-03-31 13:56:50|7120.8|7114.8|7121.8|7115.8|7122.3|7116.3|7120.8|7114.8|13
1648735020000|2022-03-31 13:57:00|7121.5|7115.5|7121.3|7115.3|7122.3|7116.3|7120.3|7114.3|11
1648735030000|2022-03-31 13:57:10|7121|7115|7121.5|7115.5|7121.5|7115.5|7120.2|7114.2|1
1648735040000|2022-03-31 13:57:20|7121.7|7115.7|7122.3|7116.3|7124.8|7118.8|7121.7|7115.7|16
1648735050000|2022-03-31 13:57:30|7123|7117|7122.3|7116.3|7123|7117|7122|7116|0
1648735060000|2022-03-31 13:57:40|7122|7116|7123|7117|7123|7117|7122|7116|0
1648735070000|2022-03-31 13:57:50|7122.8|7116.8|7121|7115|7123|7117|7120.8|7114.8|2
1648735080000|2022-03-31 13:58:00|7121.3|7115.3|7122.8|7116.8|7122.8|7116.8|7121.3|7115.3|1
1648735090000|2022-03-31 13:58:10|7122.3|7116.3|7120.5|7114.5|7122.3|7116.3|7120.5|7114.5|1
1648735100000|2022-03-31 13:58:20|7120.8|7114.8|7124.3|7118.3|7124.5|7118.5|7120.8|7114.8|11
1648735110000|2022-03-31 13:58:30|7123.3|7117.3|7121.8|7115.8|7123.3|7117.3|7121.8|7115.8|4
1648735120000|2022-03-31 13:58:40|7122.6|7116.6|7119.3|7113.3|7122.6|7116.6|7119.3|7113.3|8
1648735130000|2022-03-31 13:58:50|7119.5|7113.5|7118.1|7112.1|7121|7115|7118.1|7112.1|6
1648735140000|2022-03-31 13:59:00|7119.3|7113.3|7121.3|7115.3|7122.6|7116.6|7119.3|7113.3|12
1648735150000|2022-03-31 13:59:10|7121|7115|7123|7117|7124.3|7118.3|7120.8|7114.8|7
1648735160000|2022-03-31 13:59:20|7122.5|7116.5|7122.8|7116.8|7123.5|7117.5|7122|7116|2
1648735170000|2022-03-31 13:59:30|7122.5|7116.5|7123.5|7117.5|7124|7118|7122.5|7116.5|0
1648735180000|2022-03-31 13:59:40|7123.3|7117.3|7126.3|7120.3|7126.3|7120.3|7122.8|7116.8|4
1648735190000|2022-03-31 13:59:50|7125.8|7119.8|7126|7120|7126.3|7120.3|7125|7119|4
1648735200000|2022-03-31 14:00:00|7125.8|7119.8|7118.5|7112.5|7125.8|7119.8|7118.3|7112.3|24
1648735210000|2022-03-31 14:00:10|7118.8|7112.8|7117|7111|7119.3|7113.3|7116.8|7110.8|9
1648735220000|2022-03-31 14:00:20|7117.5|7111.5|7118.5|7112.5|7118.8|7112.8|7117.5|7111.5|5
1648735230000|2022-03-31 14:00:30|7118.3|7112.3|7118|7112|7118.8|7112.8|7117.5|7111.5|4
1648735240000|2022-03-31 14:00:40|7118.3|7112.3|7120.3|7114.3|7121.8|7115.8|7118.3|7112.3|4
1648735250000|2022-03-31 14:00:50|7120|7114|7119|7113|7120.3|7114.3|7118.5|7112.5|1
1648735260000|2022-03-31 14:01:00|7118.5|7112.5|7119|7113|7119|7113|7117.5|7111.5|7
1648735270000|2022-03-31 14:01:10|7119.2|7113.2|7117|7111|7119.2|7113.2|7116.2|7110.2|2
1648735280000|2022-03-31 14:01:20|7116.7|7110.7|7117.4|7111.4|7117.4|7111.4|7116.2|7110.2|9
1648735290000|2022-03-31 14:01:30|7117.7|7111.7|7116.2|7110.2|7117.7|7111.7|7116.2|7110.2|1
1648735300000|2022-03-31 14:01:40|7117|7111|7116.8|7110.8|7117.5|7111.5|7116.7|7110.7|6
1648735310000|2022-03-31 14:01:50|7116.5|7110.5|7117.5|7111.5|7117.5|7111.5|7116|7110|3
1648735320000|2022-03-31 14:02:00|7117.7|7111.7|7120|7114|7120|7114|7117.2|7111.2|3
1648735330000|2022-03-31 14:02:10|7119.7|7113.7|7119|7113|7121.5|7115.5|7119|7113|6
1648735340000|2022-03-31 14:02:20|7118.8|7112.8|7121.5|7115.5|7121.5|7115.5|7118.5|7112.5|3
1648735350000|2022-03-31 14:02:30|7121.7|7115.7|7118.5|7112.5|7122|7116|7118.5|7112.5|7
1648735360000|2022-03-31 14:02:40|7119|7113|7120.2|7114.2|7121|7115|7119|7113|5
1648735370000|2022-03-31 14:02:50|7121.5|7115.5|7123.5|7117.5|7123.5|7117.5|7121.5|7115.5|5
1648735380000|2022-03-31 14:03:00|7123.7|7117.7|7119.8|7113.8|7123.7|7117.7|7119.8|7113.8|11
1648735390000|2022-03-31 14:03:10|7119.5|7113.5|7117.2|7111.2|7119.8|7113.8|7117.2|7111.2|4
1648735400000|2022-03-31 14:03:20|7117.4|7111.4|7118.5|7112.5|7118.5|7112.5|7117.4|7111.4|0
1648735410000|2022-03-31 14:03:30|7118.7|7112.7|7118.5|7112.5|7118.7|7112.7|7118.2|7112.2|4
1648735420000|2022-03-31 14:03:40|7118.2|7112.2|7117.5|7111.5|7118.5|7112.5|7117.5|7111.5|3
1648735430000|2022-03-31 14:03:50|7117|7111|7116.5|7110.5|7117|7111|7115.5|7109.5|3
1648735440000|2022-03-31 14:04:00|7116.7|7110.7|7115.5|7109.5|7117|7111|7115.2|7109.2|4
1648735450000|2022-03-31 14:04:10|7115|7109|7109.2|7103.2|7115|7109|7107.8|7101.8|30
1648735460000|2022-03-31 14:04:20|7109|7103|7108.3|7102.3|7109.2|7103.2|7108.3|7102.3|3
1648735470000|2022-03-31 14:04:30|7108.7|7102.7|7111|7105|7111|7105|7108.7|7102.7|7
1648735480000|2022-03-31 14:04:40|7112.5|7106.5|7113|7107|7113|7107|7112.3|7106.3|3
1648735490000|2022-03-31 14:04:50|7113.3|7107.3|7112.5|7106.5|7113.3|7107.3|7111.7|7105.7|1
1648735500000|2022-03-31 14:05:00|7113|7107|7108.5|7102.5|7113|7107|7107.3|7101.3|36
1648735510000|2022-03-31 14:05:10|7108.7|7102.7|7103.1|7097.1|7109.5|7103.5|7102.1|7096.1|21
1648735520000|2022-03-31 14:05:20|7103.3|7097.3|7100.9|7094.9|7104.1|7098.1|7100.9|7094.9|9
1648735530000|2022-03-31 14:05:30|7101.4|7095.4|7098.6|7092.6|7101.8|7095.8|7098.6|7092.6|9
1648735540000|2022-03-31 14:05:40|7098.8|7092.8|7097.1|7091.1|7101.6|7095.6|7096.6|7090.6|18
1648735550000|2022-03-31 14:05:50|7097.4|7091.4|7098.6|7092.6|7098.6|7092.6|7097.4|7091.4|5
1648735560000|2022-03-31 14:06:00|7097.8|7091.8|7105.1|7099.1|7105.1|7099.1|7097.8|7091.8|16
1648735570000|2022-03-31 14:06:10|7105.6|7099.6|7102|7096|7105.6|7099.6|7101.6|7095.6|6
1648735580000|2022-03-31 14:06:20|7103.1|7097.1|7102.6|7096.6|7103.6|7097.6|7101.6|7095.6|4
1648735590000|2022-03-31 14:06:30|7103.6|7097.6|7101.6|7095.6|7103.6|7097.6|7101.6|7095.6|3
1648735600000|2022-03-31 14:06:40|7101.4|7095.4|7101.6|7095.6|7102.1|7096.1|7101.1|7095.1|1
1648735610000|2022-03-31 14:06:50|7102.1|7096.1|7104.1|7098.1|7104.1|7098.1|7101.1|7095.1|7
1648735620000|2022-03-31 14:07:00|7104.6|7098.6|7102.3|7096.3|7104.6|7098.6|7101.1|7095.1|10
1648735630000|2022-03-31 14:07:10|7102.4|7096.4|7102.8|7096.8|7103.6|7097.6|7102.1|7096.1|0
1648735640000|2022-03-31 14:07:20|7103.1|7097.1|7102.6|7096.6|7103.6|7097.6|7102.6|7096.6|1
1648735650000|2022-03-31 14:07:30|7101.6|7095.6|7105.6|7099.6|7105.9|7099.9|7101.6|7095.6|7
1648735660000|2022-03-31 14:07:40|7104.5|7098.5|7105.6|7099.6|7105.6|7099.6|7104.1|7098.1|1
1648735670000|2022-03-31 14:07:50|7104.1|7098.1|7105.2|7099.2|7105.6|7099.6|7104.1|7098.1|0
1648735680000|2022-03-31 14:08:00|7104.6|7098.6|7105.1|7099.1|7106.3|7100.3|7104.1|7098.1|2
1648735690000|2022-03-31 14:08:10|7104.8|7098.8|7105.6|7099.6|7105.6|7099.6|7104.8|7098.8|0
1648735700000|2022-03-31 14:08:20|7105.4|7099.4|7103.9|7097.9|7105.4|7099.4|7103.9|7097.9|2
1648735710000|2022-03-31 14:08:30|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|7103.1|7097.1|12
1648735720000|2022-03-31 14:08:40|7103.4|7097.4|7101.9|7095.9|7103.4|7097.4|7101.9|7095.9|1
1648735730000|2022-03-31 14:08:50|7102.1|7096.1|7102.4|7096.4|7102.6|7096.6|7102.1|7096.1|0
1648735740000|2022-03-31 14:09:00|7102.2|7096.2|7102.9|7096.9|7102.9|7096.9|7100.4|7094.4|22
1648735750000|2022-03-31 14:09:10|7103.9|7097.9|7106.3|7100.3|7106.3|7100.3|7103.9|7097.9|28
1648735760000|2022-03-31 14:09:20|7106|7100|7105|7099|7106|7100|7105|7099|10
1648735770000|2022-03-31 14:09:30|7104.6|7098.6|7104|7098|7104.6|7098.6|7104|7098|1
1648735780000|2022-03-31 14:09:40|7104.2|7098.2|7101.8|7095.8|7104.2|7098.2|7101.8|7095.8|0
1648735790000|2022-03-31 14:09:50|7101.9|7095.9|7096|7090|7101.9|7095.9|7096|7090|6
1648735800000|2022-03-31 14:10:00|7096.5|7090.5|7098.7|7092.7|7099|7093|7095.4|7089.4|16
1648735810000|2022-03-31 14:10:10|7098.5|7092.5|7100.7|7094.7|7100.7|7094.7|7098.5|7092.5|4
1648735820000|2022-03-31 14:10:20|7101.7|7095.7|7102.4|7096.4|7102.4|7096.4|7098.5|7092.5|18
1648735830000|2022-03-31 14:10:30|7102.9|7096.9|7108.8|7102.8|7109.1|7103.1|7102.9|7096.9|9
1648735840000|2022-03-31 14:10:40|7109.9|7103.9|7110.6|7104.6|7111.8|7105.8|7109.9|7103.9|7
1648735850000|2022-03-31 14:10:50|7108.6|7102.6|7109.3|7103.3|7109.3|7103.3|7107.6|7101.6|6
1648735860000|2022-03-31 14:11:00|7109.9|7103.9|7109.7|7103.7|7110|7104|7106.2|7100.2|14
1648735870000|2022-03-31 14:11:10|7110|7104|7108.8|7102.8|7110|7104|7108|7102|1
1648735880000|2022-03-31 14:11:20|7109|7103|7109.7|7103.7|7112.4|7106.4|7108.3|7102.3|3
1648735890000|2022-03-31 14:11:30|7110|7104|7114.7|7108.7|7114.7|7108.7|7109.7|7103.7|17
1648735900000|2022-03-31 14:11:40|7115.2|7109.2|7118.3|7112.3|7118.5|7112.5|7115.2|7109.2|10
1648735910000|2022-03-31 14:11:50|7116.3|7110.3|7116.3|7110.3|7116.8|7110.8|7114.3|7108.3|11
1648735920000|2022-03-31 14:12:00|7114.8|7108.8|7116.3|7110.3|7116.8|7110.8|7114.5|7108.5|5
1648735930000|2022-03-31 14:12:10|7116.5|7110.5|7118|7112|7118|7112|7116.5|7110.5|1
1648735940000|2022-03-31 14:12:20|7117.8|7111.8|7114|7108|7118|7112|7111.1|7105.1|12
1648735950000|2022-03-31 14:12:30|7113.8|7107.8|7111.3|7105.3|7113.8|7107.8|7111.3|7105.3|1
1648735960000|2022-03-31 14:12:40|7111.1|7105.1|7109.3|7103.3|7111.1|7105.1|7108|7102|6
1648735970000|2022-03-31 14:12:50|7109.8|7103.8|7111.2|7105.2|7111.2|7105.2|7109.8|7103.8|0
1648735980000|2022-03-31 14:13:00|7111.5|7105.5|7115.3|7109.3|7116|7110|7111.5|7105.5|10
1648735990000|2022-03-31 14:13:10|7115.6|7109.6|7114.6|7108.6|7116|7110|7113|7107|5
1648736000000|2022-03-31 14:13:20|7115.1|7109.1|7117.1|7111.1|7117.1|7111.1|7115.1|7109.1|1
1648736010000|2022-03-31 14:13:30|7117.4|7111.4|7118.9|7112.9|7119.1|7113.1|7116.9|7110.9|1
1648736020000|2022-03-31 14:13:40|7119.2|7113.2|7120.5|7114.5|7120.6|7114.6|7119.2|7113.2|1
1648736030000|2022-03-31 14:13:50|7120.3|7114.3|7123.3|7117.3|7123.3|7117.3|7119.8|7113.8|48
1648736040000|2022-03-31 14:14:00|7122.8|7116.8|7125|7119|7125|7119|7120.8|7114.8|17
1648736050000|2022-03-31 14:14:10|7124.8|7118.8|7126|7120|7127.1|7121.1|7124.8|7118.8|8
1648736060000|2022-03-31 14:14:20|7127.3|7121.3|7127|7121|7127.3|7121.3|7126.3|7120.3|3
1648736070000|2022-03-31 14:14:30|7127.3|7121.3|7126|7120|7127.3|7121.3|7125.5|7119.5|5
1648736080000|2022-03-31 14:14:40|7125.5|7119.5|7122.8|7116.8|7125.5|7119.5|7121.5|7115.5|2
1648736090000|2022-03-31 14:14:50|7122.5|7116.5|7123.5|7117.5|7124|7118|7122.3|7116.3|0
1648736100000|2022-03-31 14:15:00|7123.9|7117.9|7126|7120|7126.2|7120.2|7123.9|7117.9|12
1648736110000|2022-03-31 14:15:10|7124.9|7118.9|7126.2|7120.2|7126.2|7120.2|7124.8|7118.8|13
1648736120000|2022-03-31 14:15:20|7126|7120|7127.4|7121.4|7128.4|7122.4|7126|7120|29
1648736130000|2022-03-31 14:15:30|7127.6|7121.6|7127|7121|7127.6|7121.6|7125.2|7119.2|11
1648736140000|2022-03-31 14:15:40|7128|7122|7122.2|7116.2|7128.2|7122.2|7122.2|7116.2|3
1648736150000|2022-03-31 14:15:50|7122.7|7116.7|7123.1|7117.1|7123.2|7117.2|7122|7116|9
1648736160000|2022-03-31 14:16:00|7122.2|7116.2|7122.9|7116.9|7123.2|7117.2|7122.2|7116.2|1
1648736170000|2022-03-31 14:16:10|7123.2|7117.2|7124.7|7118.7|7125.2|7119.2|7122.7|7116.7|3
1648736180000|2022-03-31 14:16:20|7125|7119|7127.9|7121.9|7129.2|7123.2|7125|7119|5
1648736190000|2022-03-31 14:16:30|7128.4|7122.4|7129.4|7123.4|7129.9|7123.9|7127.9|7121.9|1
1648736200000|2022-03-31 14:16:40|7129.9|7123.9|7131.1|7125.1|7132.1|7126.1|7129.6|7123.6|11
1648736210000|2022-03-31 14:16:50|7130.8|7124.8|7128.6|7122.6|7131.1|7125.1|7128.6|7122.6|1
1648736220000|2022-03-31 14:17:00|7128.8|7122.8|7131.4|7125.4|7133.3|7127.3|7128.6|7122.6|15
1648736230000|2022-03-31 14:17:10|7131.7|7125.7|7126.8|7120.8|7131.7|7125.7|7126.8|7120.8|19
1648736240000|2022-03-31 14:17:20|7127|7121|7126.8|7120.8|7127.3|7121.3|7125.8|7119.8|7
1648736250000|2022-03-31 14:17:30|7126.5|7120.5|7127|7121|7127.2|7121.2|7126.5|7120.5|1
1648736260000|2022-03-31 14:17:40|7127.2|7121.2|7128.3|7122.3|7128.3|7122.3|7127.2|7121.2|1
1648736270000|2022-03-31 14:17:50|7128.1|7122.1|7128.5|7122.5|7129|7123|7127.8|7121.8|2
1648736280000|2022-03-31 14:18:00|7129|7123|7124.3|7118.3|7129|7123|7124|7118|6
1648736290000|2022-03-31 14:18:10|7124.5|7118.5|7124.6|7118.6|7125.1|7119.1|7124.5|7118.5|2
1648736300000|2022-03-31 14:18:20|7124.8|7118.8|7122.9|7116.9|7125.1|7119.1|7119.6|7113.6|27
1648736310000|2022-03-31 14:18:30|7121.1|7115.1|7120.7|7114.7|7121.1|7115.1|7118.5|7112.5|5
1648736320000|2022-03-31 14:18:40|7120.5|7114.5|7122.9|7116.9|7123.2|7117.2|7119.7|7113.7|1
1648736330000|2022-03-31 14:18:50|7123.1|7117.1|7128|7122|7128.2|7122.2|7123.1|7117.1|2
1648736340000|2022-03-31 14:19:00|7125.3|7119.3|7125.4|7119.4|7126.6|7120.6|7125.1|7119.1|27
1648736350000|2022-03-31 14:19:10|7124.4|7118.4|7127.2|7121.2|7127.4|7121.4|7123.4|7117.4|3
1648736360000|2022-03-31 14:19:20|7126.4|7120.4|7127.6|7121.6|7127.9|7121.9|7126.4|7120.4|0
1648736370000|2022-03-31 14:19:30|7127.4|7121.4|7127.4|7121.4|7128.4|7122.4|7127.4|7121.4|9
1648736380000|2022-03-31 14:19:40|7126.8|7120.8|7127.4|7121.4|7128.7|7122.7|7126.8|7120.8|31
1648736390000|2022-03-31 14:19:50|7127.6|7121.6|7124.6|7118.6|7128.9|7122.9|7124.6|7118.6|11
1648736400000|2022-03-31 14:20:00|7125.1|7119.1|7117.6|7111.6|7125.6|7119.6|7115.6|7109.6|35
1648736410000|2022-03-31 14:20:10|7116.8|7110.8|7118.1|7112.1|7118.3|7112.3|7114.8|7108.8|11
1648736420000|2022-03-31 14:20:20|7119.9|7113.9|7123.6|7117.6|7123.8|7117.8|7119.6|7113.6|2
1648736430000|2022-03-31 14:20:30|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|7122.8|7116.8|1
1648736440000|2022-03-31 14:20:40|7124.3|7118.3|7123.9|7117.9|7124.3|7118.3|7122.9|7116.9|8
1648736450000|2022-03-31 14:20:50|7123.7|7117.7|7123.9|7117.9|7124.9|7118.9|7123.4|7117.4|14
1648736460000|2022-03-31 14:21:00|7124.1|7118.1|7123.4|7117.4|7124.4|7118.4|7122.7|7116.7|9
1648736470000|2022-03-31 14:21:10|7123.7|7117.7|7120.9|7114.9|7123.7|7117.7|7120.9|7114.9|1
1648736480000|2022-03-31 14:21:20|7121.4|7115.4|7121.9|7115.9|7122.2|7116.2|7120.9|7114.9|3
1648736490000|2022-03-31 14:21:30|7122.2|7116.2|7122.2|7116.2|7123.2|7117.2|7122.2|7116.2|2
1648736500000|2022-03-31 14:21:40|7122.9|7116.9|7123.4|7117.4|7123.4|7117.4|7122.4|7116.4|2
1648736510000|2022-03-31 14:21:50|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7123.7|7117.7|4
1648736520000|2022-03-31 14:22:00|7124.9|7118.9|7124.7|7118.7|7125.7|7119.7|7124.7|7118.7|2
1648736530000|2022-03-31 14:22:10|7124.5|7118.5|7123.2|7117.2|7124.5|7118.5|7123.2|7117.2|4
1648736540000|2022-03-31 14:22:20|7122.9|7116.9|7122.6|7116.6|7122.9|7116.9|7122.6|7116.6|8
1648736550000|2022-03-31 14:22:30|7122.3|7116.3|7122|7116|7122.8|7116.8|7122|7116|45
1648736560000|2022-03-31 14:22:40|7121.8|7115.8|7122.3|7116.3|7122.8|7116.8|7121|7115|45
1648736570000|2022-03-31 14:22:50|7122|7116|7121|7115|7122|7116|7121|7115|1
1648736580000|2022-03-31 14:23:00|7118.1|7112.1|7118.8|7112.8|7118.8|7112.8|7116|7110|22
1648736590000|2022-03-31 14:23:10|7118.6|7112.6|7119.3|7113.3|7119.3|7113.3|7116.3|7110.3|9
1648736600000|2022-03-31 14:23:20|7120|7114|7120.5|7114.5|7120.5|7114.5|7120|7114|5
1648736610000|2022-03-31 14:23:30|7119|7113|7121.5|7115.5|7121.5|7115.5|7119|7113|2
1648736620000|2022-03-31 14:23:40|7122|7116|7122|7116|7122|7116|7122|7116|1
1648736630000|2022-03-31 14:23:50|7123.5|7117.5|7121.5|7115.5|7123.5|7117.5|7121|7115|4
1648736640000|2022-03-31 14:24:00|7121.8|7115.8|7121.8|7115.8|7122.8|7116.8|7121.3|7115.3|6
1648736650000|2022-03-31 14:24:10|7121.5|7115.5|7119.1|7113.1|7122.1|7116.1|7118.3|7112.3|3
1648736660000|2022-03-31 14:24:20|7119.6|7113.6|7118.3|7112.3|7119.8|7113.8|7118.3|7112.3|3
1648736670000|2022-03-31 14:24:30|7119.3|7113.3|7119.5|7113.5|7119.5|7113.5|7119.3|7113.3|1
1648736680000|2022-03-31 14:24:40|7119.3|7113.3|7118|7112|7119.5|7113.5|7117.5|7111.5|9
1648736690000|2022-03-31 14:24:50|7118.2|7112.2|7121|7115|7121|7115|7118.2|7112.2|2
1648736700000|2022-03-31 14:25:00|7120.7|7114.7|7121.3|7115.3|7121.3|7115.3|7119.5|7113.5|1
1648736710000|2022-03-31 14:25:10|7121.8|7115.8|7115.1|7109.1|7123.1|7117.1|7115.1|7109.1|15
1648736720000|2022-03-31 14:25:20|7115.4|7109.4|7119.1|7113.1|7119.6|7113.6|7115.1|7109.1|5
1648736730000|2022-03-31 14:25:30|7119.3|7113.3|7120.4|7114.4|7120.4|7114.4|7118.4|7112.4|8
1648736740000|2022-03-31 14:25:40|7119.7|7113.7|7115.9|7109.9|7119.7|7113.7|7115.9|7109.9|3
1648736750000|2022-03-31 14:25:50|7116.1|7110.1|7115.4|7109.4|7116.1|7110.1|7114.9|7108.9|28
1648736760000|2022-03-31 14:26:00|7115.6|7109.6|7114.6|7108.6|7116.1|7110.1|7114.3|7108.3|13
1648736770000|2022-03-31 14:26:10|7115|7109|7116.1|7110.1|7116.1|7110.1|7114.6|7108.6|8
1648736780000|2022-03-31 14:26:20|7115.9|7109.9|7122.3|7116.3|7122.3|7116.3|7115.9|7109.9|5
1648736790000|2022-03-31 14:26:30|7122.6|7116.6|7122.1|7116.1|7123.4|7117.4|7121.1|7115.1|13
1648736800000|2022-03-31 14:26:40|7122.6|7116.6|7124.6|7118.6|7124.6|7118.6|7120.8|7114.8|22
1648736810000|2022-03-31 14:26:50|7123.7|7117.7|7125.9|7119.9|7125.9|7119.9|7123.7|7117.7|18
1648736820000|2022-03-31 14:27:00|7125.7|7119.7|7124.3|7118.3|7126.1|7120.1|7124.2|7118.2|21
1648736830000|2022-03-31 14:27:10|7123.8|7117.8|7124.6|7118.6|7124.8|7118.8|7123.8|7117.8|0
1648736840000|2022-03-31 14:27:20|7124.3|7118.3|7123.4|7117.4|7124.6|7118.6|7122.8|7116.8|6
1648736850000|2022-03-31 14:27:30|7123.7|7117.7|7124.4|7118.4|7124.4|7118.4|7123.7|7117.7|2
1648736860000|2022-03-31 14:27:40|7124.7|7118.7|7123.1|7117.1|7124.7|7118.7|7123.1|7117.1|2
1648736870000|2022-03-31 14:27:50|7123.4|7117.4|7121.1|7115.1|7123.4|7117.4|7121.1|7115.1|4
1648736880000|2022-03-31 14:28:00|7120.9|7114.9|7120.1|7114.1|7121.3|7115.3|7119.9|7113.9|3
1648736890000|2022-03-31 14:28:10|7119.1|7113.1|7119.8|7113.8|7120.3|7114.3|7119.1|7113.1|12
1648736900000|2022-03-31 14:28:20|7120.3|7114.3|7121.8|7115.8|7121.8|7115.8|7120|7114|8
1648736910000|2022-03-31 14:28:30|7121.6|7115.6|7120.3|7114.3|7121.6|7115.6|7120.3|7114.3|4
1648736920000|2022-03-31 14:28:40|7120.1|7114.1|7117.2|7111.2|7120.6|7114.6|7117.2|7111.2|5
1648736930000|2022-03-31 14:28:50|7118|7112|7117.7|7111.7|7118|7112|7117.7|7111.7|0
1648736940000|2022-03-31 14:29:00|7117.5|7111.5|7117.7|7111.7|7118.2|7112.2|7116.5|7110.5|11
1648736950000|2022-03-31 14:29:10|7118|7112|7116.5|7110.5|7118.2|7112.2|7116.5|7110.5|4
1648736970000|2022-03-31 14:29:30|7115.7|7109.7|7116|7110|7116|7110|7115|7109|3
1648736980000|2022-03-31 14:29:40|7116.3|7110.3|7116.8|7110.8|7116.8|7110.8|7115.2|7109.2|3
1648736990000|2022-03-31 14:29:50|7117|7111|7117|7111|7117|7111|7116.6|7110.6|2
1648737000000|2022-03-31 14:30:00|7116.8|7110.8|7122.5|7116.5|7122.8|7116.8|7116.8|7110.8|11
1648737010000|2022-03-31 14:30:10|7122.2|7116.2|7121|7115|7122.2|7116.2|7121|7115|5
1648737030000|2022-03-31 14:30:30|7120.8|7114.8|7116.7|7110.7|7120.8|7114.8|7116.7|7110.7|9
1648737040000|2022-03-31 14:30:40|7117|7111|7120|7114|7120.5|7114.5|7117|7111|11
1648737050000|2022-03-31 14:30:50|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.2|7114.2|0
1648737060000|2022-03-31 14:31:00|7120.7|7114.7|7119.5|7113.5|7121|7115|7119|7113|9
1648737070000|2022-03-31 14:31:10|7120|7114|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|3
1648737080000|2022-03-31 14:31:20|7120.2|7114.2|7123.1|7117.1|7123.1|7117.1|7119.4|7113.4|14
1648737090000|2022-03-31 14:31:30|7120.9|7114.9|7120.7|7114.7|7121.7|7115.7|7120.1|7114.1|10
1648737100000|2022-03-31 14:31:40|7119.4|7113.4|7118.8|7112.8|7119.4|7113.4|7117.4|7111.4|5
1648737110000|2022-03-31 14:31:50|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7118.8|7112.8|0
1648737120000|2022-03-31 14:32:00|7119.2|7113.2|7114.8|7108.8|7119.9|7113.9|7114.8|7108.8|12
1648737130000|2022-03-31 14:32:10|7115.1|7109.1|7115.5|7109.5|7115.5|7109.5|7114|7108|17
1648737140000|2022-03-31 14:32:20|7115.3|7109.3|7116.5|7110.5|7117.2|7111.2|7115.3|7109.3|5
1648737150000|2022-03-31 14:32:30|7116.7|7110.7|7117.7|7111.7|7117.7|7111.7|7116.4|7110.4|6
1648737160000|2022-03-31 14:32:40|7117.9|7111.9|7116.2|7110.2|7117.9|7111.9|7116.2|7110.2|2
1648737170000|2022-03-31 14:32:50|7115.7|7109.7|7113.4|7107.4|7115.7|7109.7|7113.4|7107.4|3
1648737180000|2022-03-31 14:33:00|7114.2|7108.2|7114.9|7108.9|7115.7|7109.7|7113.7|7107.7|39
1648737190000|2022-03-31 14:33:10|7115.7|7109.7|7115.2|7109.2|7115.7|7109.7|7115.2|7109.2|1
1648737200000|2022-03-31 14:33:20|7116.7|7110.7|7117.2|7111.2|7117.2|7111.2|7116.7|7110.7|6
1648737210000|2022-03-31 14:33:30|7117.4|7111.4|7116.4|7110.4|7117.4|7111.4|7116.4|7110.4|2
1648737220000|2022-03-31 14:33:40|7116.9|7110.9|7116.7|7110.7|7116.9|7110.9|7115.9|7109.9|20
1648737230000|2022-03-31 14:33:50|7116.1|7110.1|7116.9|7110.9|7116.9|7110.9|7115.4|7109.4|3
1648737240000|2022-03-31 14:34:00|7117.1|7111.1|7120.1|7114.1|7120.1|7114.1|7117.1|7111.1|12
1648737250000|2022-03-31 14:34:10|7121.8|7115.8|7122.6|7116.6|7122.6|7116.6|7121.6|7115.6|4
1648737260000|2022-03-31 14:34:20|7122.3|7116.3|7124.1|7118.1|7124.9|7118.9|7122.3|7116.3|9
1648737270000|2022-03-31 14:34:30|7124.4|7118.4|7124.4|7118.4|7124.7|7118.7|7124.2|7118.2|7
1648737280000|2022-03-31 14:34:40|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7123.4|7117.4|2
1648737290000|2022-03-31 14:34:50|7124.9|7118.9|7127.4|7121.4|7127.4|7121.4|7123.9|7117.9|8
1648737300000|2022-03-31 14:35:00|7126.9|7120.9|7125.2|7119.2|7126.9|7120.9|7124.9|7118.9|18
1648737310000|2022-03-31 14:35:10|7124.9|7118.9|7125.7|7119.7|7125.9|7119.9|7124.9|7118.9|0
1648737320000|2022-03-31 14:35:20|7125.9|7119.9|7127.4|7121.4|7127.4|7121.4|7125.7|7119.7|3
1648737330000|2022-03-31 14:35:30|7127.9|7121.9|7129.9|7123.9|7130|7124|7127.9|7121.9|11
1648737340000|2022-03-31 14:35:40|7131.5|7125.5|7131.5|7125.5|7131.7|7125.7|7131.2|7125.2|5
1648737350000|2022-03-31 14:35:50|7131.3|7125.3|7126.4|7120.4|7131.3|7125.3|7126.2|7120.2|10
1648737360000|2022-03-31 14:36:00|7126.6|7120.6|7127.1|7121.1|7127.1|7121.1|7126.4|7120.4|4
1648737370000|2022-03-31 14:36:10|7128.6|7122.6|7126.4|7120.4|7128.6|7122.6|7126.4|7120.4|9
1648737380000|2022-03-31 14:36:20|7126.6|7120.6|7125.5|7119.5|7126.6|7120.6|7125.5|7119.5|4
1648737390000|2022-03-31 14:36:30|7126|7120|7124.5|7118.5|7126|7120|7124.5|7118.5|2
1648737400000|2022-03-31 14:36:40|7124.2|7118.2|7122.4|7116.4|7124.6|7118.6|7122.1|7116.1|4
1648737410000|2022-03-31 14:36:50|7121.7|7115.7|7121.8|7115.8|7121.8|7115.8|7121.4|7115.4|2
1648737420000|2022-03-31 14:37:00|7121.4|7115.4|7123.4|7117.4|7123.4|7117.4|7121.4|7115.4|9
1648737430000|2022-03-31 14:37:10|7122.7|7116.7|7122|7116|7122.7|7116.7|7121.3|7115.3|11
1648737440000|2022-03-31 14:37:20|7121.7|7115.7|7122.5|7116.5|7122.5|7116.5|7120.2|7114.2|3
1648737450000|2022-03-31 14:37:30|7123.5|7117.5|7126.8|7120.8|7127|7121|7123.5|7117.5|7
1648737460000|2022-03-31 14:37:40|7127.3|7121.3|7128|7122|7128|7122|7127|7121|2
1648737470000|2022-03-31 14:37:50|7127|7121|7128.3|7122.3|7129.8|7123.8|7127|7121|7
1648737480000|2022-03-31 14:38:00|7128.5|7122.5|7128.5|7122.5|7130.3|7124.3|7128.5|7122.5|6
1648737490000|2022-03-31 14:38:10|7128.3|7122.3|7128.5|7122.5|7129|7123|7128.3|7122.3|6
1648737500000|2022-03-31 14:38:20|7128.2|7122.2|7129.8|7123.8|7130.3|7124.3|7128|7122|3
1648737510000|2022-03-31 14:38:30|7129.3|7123.3|7129.3|7123.3|7129.5|7123.5|7129.3|7123.3|1
1648737520000|2022-03-31 14:38:40|7129.5|7123.5|7127.3|7121.3|7129.5|7123.5|7127|7121|8
1648737530000|2022-03-31 14:38:50|7126.8|7120.8|7126.3|7120.3|7127.8|7121.8|7126.3|7120.3|3
1648737540000|2022-03-31 14:39:00|7126.6|7120.6|7127.2|7121.2|7128.1|7122.1|7126.1|7120.1|11
1648737550000|2022-03-31 14:39:10|7127.4|7121.4|7128.7|7122.7|7128.7|7122.7|7127.1|7121.1|2
1648737560000|2022-03-31 14:39:20|7129.2|7123.2|7128.7|7122.7|7129.2|7123.2|7128.7|7122.7|1
1648737570000|2022-03-31 14:39:30|7128.2|7122.2|7129.5|7123.5|7129.8|7123.8|7128.2|7122.2|5
1648737580000|2022-03-31 14:39:40|7126.8|7120.8|7128.7|7122.7|7128.7|7122.7|7125.3|7119.3|14
1648737590000|2022-03-31 14:39:50|7129|7123|7130.5|7124.5|7130.5|7124.5|7129|7123|1
1648737600000|2022-03-31 14:40:00|7132.2|7126.2|7137.4|7131.4|7138.1|7132.1|7132.2|7126.2|21
1648737610000|2022-03-31 14:40:10|||||||||2
1648737620000|2022-03-31 14:40:20|7137.1|7131.1|7135.9|7129.9|7137.1|7131.1|7135.4|7129.4|3
1648737630000|2022-03-31 14:40:30|7136.4|7130.4|7137.1|7131.1|7137.1|7131.1|7136.4|7130.4|1
1648737640000|2022-03-31 14:40:40|7136.1|7130.1|7142.1|7136.1|7142.1|7136.1|7136.1|7130.1|16
1648737650000|2022-03-31 14:40:50|7141.4|7135.4|7146.1|7140.1|7146.1|7140.1|7141.4|7135.4|24
1648737660000|2022-03-31 14:41:00|7145.9|7139.9|7146.1|7140.1|7147.6|7141.6|7143.9|7137.9|22
1648737670000|2022-03-31 14:41:10|7145.9|7139.9|7144.6|7138.6|7145.9|7139.9|7144.6|7138.6|3
1648737680000|2022-03-31 14:41:20|7143.9|7137.9|7145.1|7139.1|7145.1|7139.1|7143.9|7137.9|2
1648737690000|2022-03-31 14:41:30|7145.6|7139.6|7146.6|7140.6|7146.6|7140.6|7145.6|7139.6|1
1648737700000|2022-03-31 14:41:40|7146.4|7140.4|7147.1|7141.1|7147.1|7141.1|7146.1|7140.1|3
1648737710000|2022-03-31 14:41:50|||||||||1
1648737720000|2022-03-31 14:42:00|7147.6|7141.6|7154.4|7148.4|7156.3|7150.3|7147.6|7141.6|37
1648737730000|2022-03-31 14:42:10|7154.1|7148.1|7150.4|7144.4|7154.3|7148.3|7150.4|7144.4|6
1648737740000|2022-03-31 14:42:20|7150.6|7144.6|7151.1|7145.1|7151.4|7145.4|7150.6|7144.6|1
1648737750000|2022-03-31 14:42:30|7150.9|7144.9|7150.3|7144.3|7150.9|7144.9|7150.1|7144.1|1
1648737760000|2022-03-31 14:42:40|7151.8|7145.8|7154|7148|7154.6|7148.6|7151.8|7145.8|2
1648737770000|2022-03-31 14:42:50|7153.7|7147.7|7149|7143|7153.8|7147.8|7149|7143|4
1648737780000|2022-03-31 14:43:00|7148.6|7142.6|7148.9|7142.9|7149.4|7143.4|7148.2|7142.2|12
1648737790000|2022-03-31 14:43:10|7148.7|7142.7|7147|7141|7148.7|7142.7|7147|7141|2
1648737800000|2022-03-31 14:43:20|7147.2|7141.2|7147.8|7141.8|7149.2|7143.2|7147.2|7141.2|4
1648737810000|2022-03-31 14:43:30|7148.2|7142.2|7151.4|7145.4|7151.4|7145.4|7148.2|7142.2|5
1648737820000|2022-03-31 14:43:40|7151.7|7145.7|7150.2|7144.2|7152.5|7146.5|7150.2|7144.2|7
1648737830000|2022-03-31 14:43:50|7150|7144|7148.2|7142.2|7150|7144|7148|7142|3
1648737840000|2022-03-31 14:44:00|7148.4|7142.4|7150.5|7144.5|7150.5|7144.5|7148.4|7142.4|4
1648737850000|2022-03-31 14:44:10|7150.1|7144.1|7148|7142|7150.1|7144.1|7147.8|7141.8|4
1648737860000|2022-03-31 14:44:20|7147.8|7141.8|7147.6|7141.6|7147.8|7141.8|7147.1|7141.1|0
1648737870000|2022-03-31 14:44:30|7147.8|7141.8|7146.6|7140.6|7148.1|7142.1|7146.6|7140.6|5
1648737880000|2022-03-31 14:44:40|7147.6|7141.6|7149.1|7143.1|7149.1|7143.1|7147.6|7141.6|1
1648737890000|2022-03-31 14:44:50|7148.8|7142.8|7144.8|7138.8|7148.8|7142.8|7144.8|7138.8|1
1648737900000|2022-03-31 14:45:00|7145.1|7139.1|7143.8|7137.8|7145.8|7139.8|7143.3|7137.3|13
1648737910000|2022-03-31 14:45:10|7143.6|7137.6|7145.3|7139.3|7145.6|7139.6|7143.6|7137.6|2
1648737920000|2022-03-31 14:45:20|7145.1|7139.1|7146.1|7140.1|7146.1|7140.1|7144.8|7138.8|2
1648737930000|2022-03-31 14:45:30|7147.1|7141.1|7144.1|7138.1|7147.1|7141.1|7143.6|7137.6|6
1648737940000|2022-03-31 14:45:40|7143.6|7137.6|7144.3|7138.3|7144.3|7138.3|7143.6|7137.6|0
1648737960000|2022-03-31 14:46:00|7144.1|7138.1|7138.1|7132.1|7144.1|7138.1|7136.6|7130.6|18
1648737970000|2022-03-31 14:46:10|7137.8|7131.8|7137.5|7131.5|7137.8|7131.8|7136.3|7130.3|18
1648737980000|2022-03-31 14:46:20|7136.1|7130.1|7132.5|7126.5|7136.1|7130.1|7132.5|7126.5|21
1648737990000|2022-03-31 14:46:30|7133.3|7127.3|7134.8|7128.8|7135.1|7129.1|7132.8|7126.8|18
1648738000000|2022-03-31 14:46:40|7135|7129|7130.1|7124.1|7135|7129|7130.1|7124.1|6
1648738010000|2022-03-31 14:46:50|7131.3|7125.3|7132.1|7126.1|7132.8|7126.8|7130.6|7124.6|6
1648738020000|2022-03-31 14:47:00|7132.3|7126.3|7124.9|7118.9|7132.3|7126.3|7120.8|7114.8|37
1648738030000|2022-03-31 14:47:10|7125.1|7119.1|7123.9|7117.9|7125.3|7119.3|7123.6|7117.6|5
1648738040000|2022-03-31 14:47:20|7123.7|7117.7|7125.8|7119.8|7127.8|7121.8|7120.8|7114.8|33
1648738050000|2022-03-31 14:47:30|7125.6|7119.6|7124.6|7118.6|7125.6|7119.6|7124.1|7118.1|1
1648738060000|2022-03-31 14:47:40|7124.8|7118.8|7125.1|7119.1|7125.6|7119.6|7123.8|7117.8|8
1648738070000|2022-03-31 14:47:50|7125.3|7119.3|7125.3|7119.3|7127.1|7121.1|7125.1|7119.1|4
1648738080000|2022-03-31 14:48:00|7125.1|7119.1|7123.3|7117.3|7125.3|7119.3|7122.6|7116.6|4
1648738090000|2022-03-31 14:48:10|7122.2|7116.2|7116.9|7110.9|7122.2|7116.2|7116.9|7110.9|11
1648738100000|2022-03-31 14:48:20|7116.7|7110.7|7118.6|7112.6|7119.1|7113.1|7116.7|7110.7|18
1648738110000|2022-03-31 14:48:30|7117.7|7111.7|7117.9|7111.9|7118.1|7112.1|7117.4|7111.4|3
1648738120000|2022-03-31 14:48:40|7117.6|7111.6|7117.2|7111.2|7117.6|7111.6|7117|7111|0
1648738130000|2022-03-31 14:48:50|7116.5|7110.5|7117|7111|7117.3|7111.3|7116.5|7110.5|9
1648738140000|2022-03-31 14:49:00|7116.8|7110.8|7117.8|7111.8|7118.1|7112.1|7116.8|7110.8|30
1648738150000|2022-03-31 14:49:10|7117.4|7111.4|7116.4|7110.4|7118.6|7112.6|7116.4|7110.4|16
1648738160000|2022-03-31 14:49:20|7116.6|7110.6|7117.8|7111.8|7117.8|7111.8|7116.6|7110.6|5
1648738170000|2022-03-31 14:49:30|7116.6|7110.6|7117.6|7111.6|7117.6|7111.6|7116.6|7110.6|2
1648738180000|2022-03-31 14:49:40|7117.3|7111.3|7117.1|7111.1|7117.6|7111.6|7116.8|7110.8|0
1648738190000|2022-03-31 14:49:50|7117.3|7111.3|7116.4|7110.4|7117.5|7111.5|7116.4|7110.4|7
1648738200000|2022-03-31 14:50:00|7116.1|7110.1|7117.6|7111.6|7117.6|7111.6|7115.9|7109.9|7
1648738210000|2022-03-31 14:50:10|7118.1|7112.1|7116.8|7110.8|7118.1|7112.1|7116.6|7110.6|3
1648738220000|2022-03-31 14:50:20|7115.9|7109.9|7117.1|7111.1|7117.1|7111.1|7115.9|7109.9|5
1648738230000|2022-03-31 14:50:30|7117|7111|7116.9|7110.9|7117|7111|7116.4|7110.4|1
1648738240000|2022-03-31 14:50:40|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|7116.4|7110.4|4
1648738250000|2022-03-31 14:50:50|7116.8|7110.8|7116.8|7110.8|7116.8|7110.8|7116.8|7110.8|0
1648738260000|2022-03-31 14:51:00|7116.1|7110.1|7118.6|7112.6|7118.6|7112.6|7116.1|7110.1|12
1648738270000|2022-03-31 14:51:10|7118.4|7112.4|7117.3|7111.3|7118.4|7112.4|7117.1|7111.1|1
1648738280000|2022-03-31 14:51:20|7117.1|7111.1|7116.8|7110.8|7117.1|7111.1|7116.6|7110.6|5
1648738290000|2022-03-31 14:51:30|7116.6|7110.6|7116.4|7110.4|7116.6|7110.6|7116.4|7110.4|2
1648738300000|2022-03-31 14:51:40|7116.6|7110.6|7116.4|7110.4|7117.1|7111.1|7116.4|7110.4|4
1648738310000|2022-03-31 14:51:50|7116.6|7110.6|7114.3|7108.3|7116.9|7110.9|7114.3|7108.3|12
1648738320000|2022-03-31 14:52:00|7109.6|7103.6|7110|7104|7110.3|7104.3|7109.5|7103.5|16
1648738330000|2022-03-31 14:52:10|7110.3|7104.3|7107.8|7101.8|7110.3|7104.3|7107.6|7101.6|11
1648738340000|2022-03-31 14:52:20|7110.6|7104.6|7111.1|7105.1|7111.4|7105.4|7110.3|7104.3|7
1648738350000|2022-03-31 14:52:30|7111.6|7105.6|7110.4|7104.4|7111.6|7105.6|7110.4|7104.4|5
1648738360000|2022-03-31 14:52:40|7110.6|7104.6|7110.6|7104.6|7112.9|7106.9|7110.6|7104.6|3
1648738370000|2022-03-31 14:52:50|7110.4|7104.4|7110.9|7104.9|7111.6|7105.6|7109.9|7103.9|3
1648738380000|2022-03-31 14:53:00|7110.3|7104.3|7108.9|7102.9|7110.3|7104.3|7108.9|7102.9|6
1648738390000|2022-03-31 14:53:10|7108.1|7102.1|7109.6|7103.6|7109.6|7103.6|7108.1|7102.1|6
1648738400000|2022-03-31 14:53:20|7109.4|7103.4|7110.1|7104.1|7110.6|7104.6|7108|7102|20
1648738410000|2022-03-31 14:53:30|7110.3|7104.3|7112.6|7106.6|7114.1|7108.1|7110.3|7104.3|11
1648738420000|2022-03-31 14:53:40|7112.4|7106.4|7111.9|7105.9|7112.4|7106.4|7110.8|7104.8|8
1648738430000|2022-03-31 14:53:50|7111.6|7105.6|7111.6|7105.6|7112.1|7106.1|7111.6|7105.6|0
1648738440000|2022-03-31 14:54:00|7111.8|7105.8|7112.4|7106.4|7112.4|7106.4|7111.6|7105.6|2
1648738450000|2022-03-31 14:54:10|7112.6|7106.6|7111.9|7105.9|7113.4|7107.4|7111.4|7105.4|3
1648738460000|2022-03-31 14:54:20|7111.6|7105.6|7113.4|7107.4|7116.4|7110.4|7111.6|7105.6|5
1648738470000|2022-03-31 14:54:30|7113.3|7107.3|7111.1|7105.1|7113.3|7107.3|7110.8|7104.8|2
1648738480000|2022-03-31 14:54:40|7111.6|7105.6|7112.4|7106.4|7112.6|7106.6|7110.6|7104.6|6
1648738490000|2022-03-31 14:54:50|7112.6|7106.6|7115.5|7109.5|7116.4|7110.4|7112.6|7106.6|7
1648738500000|2022-03-31 14:55:00|7115.7|7109.7|7114.7|7108.7|7116|7110|7113.9|7107.9|8
1648738510000|2022-03-31 14:55:10|7115|7109|7114.7|7108.7|7115.5|7109.5|7114.4|7108.4|0
1648738520000|2022-03-31 14:55:20|7114.4|7108.4|7112.2|7106.2|7114.4|7108.4|7109.1|7103.1|12
1648738530000|2022-03-31 14:55:30|7111.9|7105.9|7115.3|7109.3|7116.1|7110.1|7111.9|7105.9|11
1648738540000|2022-03-31 14:55:40|7115.8|7109.8|7114.1|7108.1|7115.8|7109.8|7113.8|7107.8|3
1648738550000|2022-03-31 14:55:50|7114.3|7108.3|7113.1|7107.1|7114.3|7108.3|7109.6|7103.6|21
1648738560000|2022-03-31 14:56:00|7112.1|7106.1|7111.6|7105.6|7113.6|7107.6|7111.3|7105.3|7
1648738570000|2022-03-31 14:56:10|7111.8|7105.8|7108.6|7102.6|7112.1|7106.1|7108.4|7102.4|13
1648738580000|2022-03-31 14:56:20|7109.2|7103.2|7113.2|7107.2|7113.9|7107.9|7108.4|7102.4|27
1648738590000|2022-03-31 14:56:30|7113.3|7107.3|7111|7105|7113.6|7107.6|7110.7|7104.7|25
1648738600000|2022-03-31 14:56:40|7110.5|7104.5|7112|7106|7112|7106|7110.5|7104.5|0
1648738610000|2022-03-31 14:56:50|7112.4|7106.4|7117.9|7111.9|7117.9|7111.9|7112.4|7106.4|6
1648738620000|2022-03-31 14:57:00|7117.7|7111.7|7124.1|7118.1|7124.1|7118.1|7117.7|7111.7|19
1648738630000|2022-03-31 14:57:10|7123.9|7117.9|7123.1|7117.1|7123.9|7117.9|7121.6|7115.6|3
1648738640000|2022-03-31 14:57:20|7122.6|7116.6|7122.6|7116.6|7122.8|7116.8|7122.6|7116.6|1
1648738650000|2022-03-31 14:57:30|7121.8|7115.8|7120.4|7114.4|7122.1|7116.1|7119.9|7113.9|3
1648738660000|2022-03-31 14:57:40|7119.8|7113.8|7116.7|7110.7|7119.9|7113.9|7116.7|7110.7|7
1648738670000|2022-03-31 14:57:50|7116.5|7110.5|7116.2|7110.2|7116.7|7110.7|7116.2|7110.2|1
1648738680000|2022-03-31 14:58:00|7116.4|7110.4|7117.7|7111.7|7117.9|7111.9|7115.8|7109.8|5
1648738690000|2022-03-31 14:58:10|7116.9|7110.9|7118.3|7112.3|7119.6|7113.6|7116.9|7110.9|5
1648738700000|2022-03-31 14:58:20|7118.1|7112.1|7115.6|7109.6|7118.3|7112.3|7115.6|7109.6|1
1648738710000|2022-03-31 14:58:30|7115.8|7109.8|7117.4|7111.4|7117.4|7111.4|7115.8|7109.8|3
1648738720000|2022-03-31 14:58:40|7117.9|7111.9|7121.9|7115.9|7123.1|7117.1|7117.9|7111.9|9
1648738730000|2022-03-31 14:58:50|7121.1|7115.1|7120.7|7114.7|7121.1|7115.1|7120.7|7114.7|1
1648738740000|2022-03-31 14:59:00|7119.9|7113.9|7119.3|7113.3|7120.4|7114.4|7118.4|7112.4|6
1648738750000|2022-03-31 14:59:10|7120.6|7114.6|7121.6|7115.6|7122.1|7116.1|7119.3|7113.3|5
1648738760000|2022-03-31 14:59:20|7121.8|7115.8|7122.4|7116.4|7123.1|7117.1|7121.6|7115.6|0
1648738770000|2022-03-31 14:59:30|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|0
1648738780000|2022-03-31 14:59:40|7121.3|7115.3|7120.1|7114.1|7121.3|7115.3|7119.3|7113.3|2
1648738790000|2022-03-31 14:59:50|7119.9|7113.9|7122.9|7116.9|7122.9|7116.9|7119.9|7113.9|2
1648738800000|2022-03-31 15:00:00|7121.3|7115.3|7122.1|7116.1|7122.1|7116.1|7118.3|7112.3|7
1648738810000|2022-03-31 15:00:10|7122.4|7116.4|7122.9|7116.9|7122.9|7116.9|7122.4|7116.4|0
1648738820000|2022-03-31 15:00:20|7123.1|7117.1|7123.6|7117.6|7123.6|7117.6|7122.4|7116.4|3
1648738830000|2022-03-31 15:00:30|7123.4|7117.4|7122.9|7116.9|7123.6|7117.6|7122.9|7116.9|5
1648738840000|2022-03-31 15:00:40|7123.2|7117.2|7124.4|7118.4|7124.4|7118.4|7121.9|7115.9|7
1648738850000|2022-03-31 15:00:50|7124.6|7118.6|7124.7|7118.7|7125.7|7119.7|7124.6|7118.6|0
1648738860000|2022-03-31 15:01:00|7124.4|7118.4|7124.9|7118.9|7124.9|7118.9|7122.9|7116.9|9
1648738870000|2022-03-31 15:01:10|7125.7|7119.7|7128.2|7122.2|7128.2|7122.2|7124.9|7118.9|2
1648738880000|2022-03-31 15:01:20|7128.4|7122.4|7126.2|7120.2|7128.4|7122.4|7126.2|7120.2|4
1648738890000|2022-03-31 15:01:30|7125.2|7119.2|7125.2|7119.2|7125.4|7119.4|7124.9|7118.9|3
1648738900000|2022-03-31 15:01:40|7123.9|7117.9|7125.3|7119.3|7125.3|7119.3|7123.9|7117.9|1
1648738910000|2022-03-31 15:01:50|7125|7119|7129.5|7123.5|7129.8|7123.8|7124|7118|10
1648738920000|2022-03-31 15:02:00|7129.4|7123.4|7129.7|7123.7|7130.7|7124.7|7127.5|7121.5|5
1648738930000|2022-03-31 15:02:10|7130|7124|7129.5|7123.5|7130.4|7124.4|7127.5|7121.5|10
1648738940000|2022-03-31 15:02:20|7128|7122|7127.5|7121.5|7128|7122|7127.2|7121.2|2
1648738950000|2022-03-31 15:02:30|7127.7|7121.7|7127.7|7121.7|7128|7122|7127.5|7121.5|0
1648738960000|2022-03-31 15:02:40|7127.9|7121.9|7126.7|7120.7|7128.2|7122.2|7126|7120|11
1648738970000|2022-03-31 15:02:50|7126.5|7120.5|7127.2|7121.2|7127.2|7121.2|7125.4|7119.4|2
1648738980000|2022-03-31 15:03:00|7127.4|7121.4|7128.5|7122.5|7128.5|7122.5|7126.7|7120.7|9
1648738990000|2022-03-31 15:03:10|7128.2|7122.2|7129.2|7123.2|7129.2|7123.2|7128|7122|0
1648739000000|2022-03-31 15:03:20|7128.7|7122.7|7131.7|7125.7|7131.7|7125.7|7128.7|7122.7|2
1648739010000|2022-03-31 15:03:30|7133.6|7127.6|7132.8|7126.8|7133.6|7127.6|7132.3|7126.3|31
1648739020000|2022-03-31 15:03:40|7133.1|7127.1|7129.9|7123.9|7133.1|7127.1|7129.9|7123.9|4
1648739030000|2022-03-31 15:03:50|7128.6|7122.6|7127.3|7121.3|7128.6|7122.6|7127.3|7121.3|7
1648739040000|2022-03-31 15:04:00|7125.4|7119.4|7125.9|7119.9|7126.4|7120.4|7124.5|7118.5|3
1648739050000|2022-03-31 15:04:10|7125.6|7119.6|7128.9|7122.9|7128.9|7122.9|7125.6|7119.6|3
1648739060000|2022-03-31 15:04:20|7129.9|7123.9|7129.4|7123.4|7129.9|7123.9|7129.1|7123.1|1
1648739070000|2022-03-31 15:04:30|7129.6|7123.6|7129.4|7123.4|7129.9|7123.9|7129.4|7123.4|0
1648739080000|2022-03-31 15:04:40|7129.6|7123.6|7129.6|7123.6|7130.9|7124.9|7129.6|7123.6|1
1648739090000|2022-03-31 15:04:50|7129.8|7123.8|7133.8|7127.8|7133.8|7127.8|7129.1|7123.1|11
1648739100000|2022-03-31 15:05:00|7133.3|7127.3|7134.8|7128.8|7134.8|7128.8|7133|7127|13
1648739110000|2022-03-31 15:05:10|7133.8|7127.8|7136.8|7130.8|7136.8|7130.8|7133.8|7127.8|4
1648739120000|2022-03-31 15:05:20|7137.5|7131.5|7137.5|7131.5|7137.5|7131.5|7137.5|7131.5|0
1648739130000|2022-03-31 15:05:30|7137.2|7131.2|7138.8|7132.8|7138.8|7132.8|7136.5|7130.5|2
1648739140000|2022-03-31 15:05:40|7139.6|7133.6|7136.8|7130.8|7144.2|7138.2|7136.8|7130.8|14
1648739150000|2022-03-31 15:05:50|7137|7131|7135.5|7129.5|7137|7131|7134.8|7128.8|6
1648739160000|2022-03-31 15:06:00|7135.7|7129.7|7131.8|7125.8|7136.7|7130.7|7131.8|7125.8|3
1648739170000|2022-03-31 15:06:10|7131.7|7125.7|7133.5|7127.5|7133.5|7127.5|7128.8|7122.8|6
1648739180000|2022-03-31 15:06:20|7133.8|7127.8|7133.5|7127.5|7133.8|7127.8|7133.5|7127.5|0
1648739190000|2022-03-31 15:06:30|7134|7128|7134.8|7128.8|7135|7129|7133.8|7127.8|4
1648739200000|2022-03-31 15:06:40|7134.1|7128.1|7135.8|7129.8|7135.8|7129.8|7134.1|7128.1|5
1648739210000|2022-03-31 15:06:50|7136.5|7130.5|7137.2|7131.2|7137.2|7131.2|7136.5|7130.5|0
1648739220000|2022-03-31 15:07:00|7136.7|7130.7|7135|7129|7137|7131|7135|7129|11
1648739230000|2022-03-31 15:07:10|7135.7|7129.7|7134.7|7128.7|7138.5|7132.5|7134.7|7128.7|5
1648739240000|2022-03-31 15:07:20|7134.9|7128.9|7133.7|7127.7|7136|7130|7133.5|7127.5|2
1648739250000|2022-03-31 15:07:30|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|7133.2|7127.2|1
1648739260000|2022-03-31 15:07:40|7133.2|7127.2|7137.4|7131.4|7137.4|7131.4|7133.2|7127.2|2
1648739270000|2022-03-31 15:07:50|7136.7|7130.7|7135.9|7129.9|7137.9|7131.9|7135|7129|1
1648739280000|2022-03-31 15:08:00|7135.4|7129.4|7137.2|7131.2|7137.5|7131.5|7135|7129|3
1648739290000|2022-03-31 15:08:10|7137.7|7131.7|7145.7|7139.7|7145.7|7139.7|7137.7|7131.7|9
1648739300000|2022-03-31 15:08:20|7145.2|7139.2|7145.7|7139.7|7147.9|7141.9|7144.7|7138.7|17
1648739310000|2022-03-31 15:08:30|7145.2|7139.2|7145|7139|7145.4|7139.4|7145|7139|4
1648739320000|2022-03-31 15:08:40|7143.5|7137.5|7141.7|7135.7|7144|7138|7141.5|7135.5|4
1648739330000|2022-03-31 15:08:50|7141.5|7135.5|7140.2|7134.2|7142.2|7136.2|7139.6|7133.6|8
1648739340000|2022-03-31 15:09:00|7139.5|7133.5|7135.1|7129.1|7139.5|7133.5|7134.7|7128.7|11
1648739350000|2022-03-31 15:09:10|7134.9|7128.9|7136.7|7130.7|7137.7|7131.7|7134.9|7128.9|2
1648739360000|2022-03-31 15:09:20|7136.4|7130.4|7137.4|7131.4|7137.4|7131.4|7134.7|7128.7|5
1648739370000|2022-03-31 15:09:30|7136.6|7130.6|7138.9|7132.9|7138.9|7132.9|7136.4|7130.4|0
1648739380000|2022-03-31 15:09:40|7139.1|7133.1|7138.4|7132.4|7139.6|7133.6|7138.4|7132.4|3
1648739390000|2022-03-31 15:09:50|7138.6|7132.6|7141|7135|7141.5|7135.5|7138.6|7132.6|0
1648739400000|2022-03-31 15:10:00|7141.5|7135.5|7141.5|7135.5|7142.2|7136.2|7141.5|7135.5|4
1648739410000|2022-03-31 15:10:10|7140.8|7134.8|7139.2|7133.2|7140.8|7134.8|7139.2|7133.2|14
1648739420000|2022-03-31 15:10:20|7140.8|7134.8|7142.7|7136.7|7144.2|7138.2|7140.8|7134.8|9
1648739430000|2022-03-31 15:10:30|7141.7|7135.7|7141.7|7135.7|7141.9|7135.9|7141.2|7135.2|1
1648739440000|2022-03-31 15:10:40|7141.4|7135.4|7141.4|7135.4|7141.7|7135.7|7141.4|7135.4|0
1648739450000|2022-03-31 15:10:50|7140.6|7134.6|7140.1|7134.1|7140.6|7134.6|7139.2|7133.2|3
1648739460000|2022-03-31 15:11:00|7139.4|7133.4|7137.2|7131.2|7139.4|7133.4|7136.9|7130.9|5
1648739470000|2022-03-31 15:11:10|7135.5|7129.5|7134.5|7128.5|7135.5|7129.5|7134.5|7128.5|3
1648739480000|2022-03-31 15:11:20|7135.2|7129.2|7133.6|7127.6|7135.2|7129.2|7133.6|7127.6|3
1648739490000|2022-03-31 15:11:30|7134.7|7128.7|7136.7|7130.7|7136.9|7130.9|7134.7|7128.7|1
1648739500000|2022-03-31 15:11:40|7136.5|7130.5|7135.4|7129.4|7136.5|7130.5|7134.7|7128.7|3
1648739510000|2022-03-31 15:11:50|7135.2|7129.2|7135.2|7129.2|7135.7|7129.7|7135.2|7129.2|0
1648739520000|2022-03-31 15:12:00|7135.4|7129.4|7134.9|7128.9|7136|7130|7134.4|7128.4|6
1648739530000|2022-03-31 15:12:10|7132.2|7126.2|7130.2|7124.2|7132.4|7126.4|7130.2|7124.2|16
1648739540000|2022-03-31 15:12:20|7130.4|7124.4|7132.2|7126.2|7132.2|7126.2|7130.4|7124.4|8
1648739550000|2022-03-31 15:12:30|7132.9|7126.9|7132.7|7126.7|7133.2|7127.2|7131.6|7125.6|1
1648739560000|2022-03-31 15:12:40|7132.5|7126.5|7132.1|7126.1|7132.7|7126.7|7132.1|7126.1|0
1648739570000|2022-03-31 15:12:50|7131.9|7125.9|7132.1|7126.1|7132.6|7126.6|7131.9|7125.9|3
1648739580000|2022-03-31 15:13:00|7132.7|7126.7|7132.2|7126.2|7132.7|7126.7|7131.2|7125.2|10
1648739590000|2022-03-31 15:13:10|7131.9|7125.9|7131.7|7125.7|7132.2|7126.2|7131.7|7125.7|2
1648739600000|2022-03-31 15:13:20|7130.4|7124.4|7128.2|7122.2|7130.7|7124.7|7128.2|7122.2|5
1648739610000|2022-03-31 15:13:30|7128.4|7122.4|7125.2|7119.2|7128.4|7122.4|7125.2|7119.2|4
1648739620000|2022-03-31 15:13:40|7126.2|7120.2|7125.4|7119.4|7126.2|7120.2|7125.4|7119.4|1
1648739630000|2022-03-31 15:13:50|7124.9|7118.9|7123.9|7117.9|7124.9|7118.9|7123.9|7117.9|0
1648739640000|2022-03-31 15:14:00|7123.7|7117.7|7122.9|7116.9|7123.9|7117.9|7122.9|7116.9|4
1648739650000|2022-03-31 15:14:10|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|1
1648739660000|2022-03-31 15:14:20|7122.9|7116.9|7124.1|7118.1|7124.1|7118.1|7122.9|7116.9|1
1648739670000|2022-03-31 15:14:30|7123.8|7117.8|7124.6|7118.6|7124.6|7118.6|7123.6|7117.6|0
1648739690000|2022-03-31 15:14:50|7124|7118|7123.4|7117.4|7124.4|7118.4|7122.8|7116.8|6
1648739700000|2022-03-31 15:15:00|7123.1|7117.1|7119.6|7113.6|7123.1|7117.1|7116.9|7110.9|16
1648739710000|2022-03-31 15:15:10|7119.4|7113.4|7118.9|7112.9|7119.6|7113.6|7118.9|7112.9|3
1648739720000|2022-03-31 15:15:20|7117.7|7111.7|7118|7112|7118|7112|7117.7|7111.7|2
1648739730000|2022-03-31 15:15:30|7117.7|7111.7|7117.5|7111.5|7118|7112|7114.7|7108.7|8
1648739740000|2022-03-31 15:15:40|7117.3|7111.3|7119.2|7113.2|7119.2|7113.2|7117.3|7111.3|2
1648739750000|2022-03-31 15:15:50|7119|7113|7118|7112|7119|7113|7118|7112|3
1648739760000|2022-03-31 15:16:00|7118.2|7112.2|7117.5|7111.5|7119|7113|7117.5|7111.5|4
1648739770000|2022-03-31 15:16:10|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1648739780000|2022-03-31 15:16:20|7115.5|7109.5|7114.6|7108.6|7115.5|7109.5|7114.6|7108.6|2
1648739790000|2022-03-31 15:16:30|7113.5|7107.5|7112.3|7106.3|7113.5|7107.5|7112.3|7106.3|6
1648739800000|2022-03-31 15:16:40|7111.9|7105.9|7112.9|7106.9|7114.9|7108.9|7111.6|7105.6|6
1648739810000|2022-03-31 15:16:50|7112.6|7106.6|7114.4|7108.4|7114.4|7108.4|7112.4|7106.4|5
1648739820000|2022-03-31 15:17:00|7112.6|7106.6|7111.6|7105.6|7113.4|7107.4|7110.9|7104.9|11
1648739830000|2022-03-31 15:17:10|7111.4|7105.4|7113.7|7107.7|7113.7|7107.7|7111.4|7105.4|2
1648739840000|2022-03-31 15:17:20|7113.5|7107.5|7113.6|7107.6|7113.6|7107.6|7112.2|7106.2|2
1648739850000|2022-03-31 15:17:30|7113.9|7107.9|7114.9|7108.9|7116.2|7110.2|7113.9|7107.9|2
1648739860000|2022-03-31 15:17:40|7114.1|7108.1|7113.3|7107.3|7114.4|7108.4|7113.3|7107.3|2
1648739870000|2022-03-31 15:17:50|7114.9|7108.9|7112.1|7106.1|7114.9|7108.9|7112.1|7106.1|4
1648739880000|2022-03-31 15:18:00|7111.9|7105.9|7111.6|7105.6|7112.9|7106.9|7111.6|7105.6|4
1648739890000|2022-03-31 15:18:10|7110.6|7104.6|7110.4|7104.4|7110.6|7104.6|7110.4|7104.4|1
1648739900000|2022-03-31 15:18:20|7109.8|7103.8|7109.1|7103.1|7112.1|7106.1|7109.1|7103.1|6
1648739910000|2022-03-31 15:18:30|7108.3|7102.3|7107.3|7101.3|7108.3|7102.3|7105.9|7099.9|5
1648739920000|2022-03-31 15:18:40|7107.6|7101.6|7107.3|7101.3|7107.8|7101.8|7107.1|7101.1|1
1648739930000|2022-03-31 15:18:50|7106.8|7100.8|7107.6|7101.6|7107.6|7101.6|7106.8|7100.8|1
1648739940000|2022-03-31 15:19:00|7107.3|7101.3|7108.6|7102.6|7110.9|7104.9|7106.6|7100.6|11
1648739950000|2022-03-31 15:19:10|7109.2|7103.2|7107.8|7101.8|7109.2|7103.2|7107.8|7101.8|4
1648739960000|2022-03-31 15:19:20|7107.5|7101.5|7107.3|7101.3|7107.5|7101.5|7107|7101|0
1648739970000|2022-03-31 15:19:30|7107|7101|7100.1|7094.1|7107.7|7101.7|7098.6|7092.6|11
1648739980000|2022-03-31 15:19:40|7100.6|7094.6|7100.4|7094.4|7100.6|7094.6|7100.1|7094.1|1
1648739990000|2022-03-31 15:19:50|7102.1|7096.1|7104.6|7098.6|7104.6|7098.6|7102.1|7096.1|5
1648740000000|2022-03-31 15:20:00|7104.4|7098.4|7102.6|7096.6|7104.4|7098.4|7101.9|7095.9|7
1648740010000|2022-03-31 15:20:10|7102.4|7096.4|7099.9|7093.9|7103.1|7097.1|7099.6|7093.6|9
1648740020000|2022-03-31 15:20:20|7099.6|7093.6|7099.9|7093.9|7099.9|7093.9|7099.4|7093.4|0
1648740030000|2022-03-31 15:20:30|7099.6|7093.6|7099.1|7093.1|7100.4|7094.4|7097.9|7091.9|7
1648740040000|2022-03-31 15:20:40|7099.8|7093.8|7100.9|7094.9|7101.6|7095.6|7099.2|7093.2|8
1648740050000|2022-03-31 15:20:50|7100.6|7094.6|7098.9|7092.9|7102.1|7096.1|7098.6|7092.6|8
1648740060000|2022-03-31 15:21:00|7098.4|7092.4|7095.5|7089.5|7098.4|7092.4|7095.5|7089.5|19
1648740070000|2022-03-31 15:21:10|7095.2|7089.2|7093.9|7087.9|7095.2|7089.2|7093.9|7087.9|0
1648740080000|2022-03-31 15:21:20|7093|7087|7094.9|7088.9|7094.9|7088.9|7092.8|7086.8|9
1648740090000|2022-03-31 15:21:30|7095.1|7089.1|7096.4|7090.4|7096.7|7090.7|7095.1|7089.1|6
1648740100000|2022-03-31 15:21:40|7096.1|7090.1|7092.1|7086.1|7096.1|7090.1|7091.6|7085.6|10
1648740110000|2022-03-31 15:21:50|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7091.9|7085.9|1
1648740120000|2022-03-31 15:22:00|7094.1|7088.1|7092.5|7086.5|7094.9|7088.9|7092.1|7086.1|10
1648740130000|2022-03-31 15:22:10|7092.7|7086.7|7092.5|7086.5|7093.2|7087.2|7092.5|7086.5|5
1648740140000|2022-03-31 15:22:20|7091|7085|7085|7079|7091|7085|7084.7|7078.7|8
1648740150000|2022-03-31 15:22:30|7084.8|7078.8|7087|7081|7087|7081|7084.8|7078.8|7
1648740160000|2022-03-31 15:22:40|7087.2|7081.2|7084.5|7078.5|7087.2|7081.2|7082.9|7076.9|11
1648740170000|2022-03-31 15:22:50|7085.3|7079.3|7085.5|7079.5|7085.7|7079.7|7083.5|7077.5|9
1648740180000|2022-03-31 15:23:00|7086|7080|7086.7|7080.7|7087.7|7081.7|7086|7080|12
1648740190000|2022-03-31 15:23:10|7086.5|7080.5|7088.8|7082.8|7088.8|7082.8|7085.4|7079.4|9
1648740200000|2022-03-31 15:23:20|7089|7083|7089.3|7083.3|7089.3|7083.3|7089|7083|0
1648740210000|2022-03-31 15:23:30|7091.7|7085.7|7090.8|7084.8|7092.3|7086.3|7090.2|7084.2|6
1648740220000|2022-03-31 15:23:40|7091.1|7085.1|7089.5|7083.5|7091.1|7085.1|7088.3|7082.3|2
1648740230000|2022-03-31 15:23:50|7090|7084|7088.4|7082.4|7090|7084|7087.9|7081.9|4
1648740240000|2022-03-31 15:24:00|7088.6|7082.6|7087.1|7081.1|7088.6|7082.6|7086.9|7080.9|2
1648740250000|2022-03-31 15:24:10|7087.8|7081.8|7087.9|7081.9|7088.1|7082.1|7087.6|7081.6|0
1648740260000|2022-03-31 15:24:20|7087.6|7081.6|7089.6|7083.6|7089.6|7083.6|7087.4|7081.4|3
1648740270000|2022-03-31 15:24:30|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|7089.9|7083.9|0
1648740280000|2022-03-31 15:24:40|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1648740290000|2022-03-31 15:24:50|7088.9|7082.9|7087.9|7081.9|7088.9|7082.9|7087.9|7081.9|0
1648740300000|2022-03-31 15:25:00|7088.1|7082.1|7096.2|7090.2|7096.2|7090.2|7087.4|7081.4|25
1648740310000|2022-03-31 15:25:10|7094.4|7088.4|7092.9|7086.9|7094.4|7088.4|7092.7|7086.7|5
1648740320000|2022-03-31 15:25:20|7093.1|7087.1|7094.4|7088.4|7095.9|7089.9|7092.7|7086.7|5
1648740330000|2022-03-31 15:25:30|7093.7|7087.7|7094.1|7088.1|7095.6|7089.6|7093.1|7087.1|2
1648740340000|2022-03-31 15:25:40|7096.1|7090.1|7096.1|7090.1|7096.3|7090.3|7096.1|7090.1|1
1648740350000|2022-03-31 15:25:50|7096.4|7090.4|7094.9|7088.9|7096.9|7090.9|7094.9|7088.9|1
1648740360000|2022-03-31 15:26:00|7094.2|7088.2|7094.9|7088.9|7094.9|7088.9|7092.4|7086.4|4
1648740370000|2022-03-31 15:26:10|7095.2|7089.2|7094.7|7088.7|7095.2|7089.2|7094.1|7088.1|0
1648740380000|2022-03-31 15:26:20|7093.9|7087.9|7096.6|7090.6|7097.1|7091.1|7093.9|7087.9|7
1648740390000|2022-03-31 15:26:30|7096.2|7090.2|7096.2|7090.2|7096.2|7090.2|7095.9|7089.9|0
1648740400000|2022-03-31 15:26:40|7095.9|7089.9|7097.1|7091.1|7097.1|7091.1|7095.9|7089.9|0
1648740410000|2022-03-31 15:26:50|7096.1|7090.1|7096.4|7090.4|7096.4|7090.4|7096.1|7090.1|3
1648740420000|2022-03-31 15:27:00|7096.2|7090.2|7099.1|7093.1|7099.4|7093.4|7095.2|7089.2|7
1648740430000|2022-03-31 15:27:10|7099.4|7093.4|7100.9|7094.9|7100.9|7094.9|7099.4|7093.4|4
1648740440000|2022-03-31 15:27:20|7101.2|7095.2|7099.4|7093.4|7101.2|7095.2|7099.4|7093.4|1
1648740450000|2022-03-31 15:27:30|7099.6|7093.6|7098.3|7092.3|7099.6|7093.6|7098.3|7092.3|3
1648740460000|2022-03-31 15:27:40|7097.4|7091.4|7097.7|7091.7|7098.2|7092.2|7097.4|7091.4|0
1648740470000|2022-03-31 15:27:50|7098.3|7092.3|7096.2|7090.2|7098.3|7092.3|7095|7089|2
1648740480000|2022-03-31 15:28:00|7095.9|7089.9|7095.3|7089.3|7096.2|7090.2|7094.5|7088.5|5
1648740490000|2022-03-31 15:28:10|7094.7|7088.7|7091.2|7085.2|7094.7|7088.7|7091.2|7085.2|14
1648740500000|2022-03-31 15:28:20|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|7090.7|7084.7|22
1648740510000|2022-03-31 15:28:30|7092.4|7086.4|7092.2|7086.2|7092.4|7086.4|7092.2|7086.2|1
1648740520000|2022-03-31 15:28:40|7091.9|7085.9|7093.2|7087.2|7093.2|7087.2|7091.9|7085.9|2
1648740530000|2022-03-31 15:28:50|7091.8|7085.8|7094.8|7088.8|7094.8|7088.8|7091.6|7085.6|5
1648740540000|2022-03-31 15:29:00|7094.6|7088.6|7094.2|7088.2|7094.6|7088.6|7093.2|7087.2|5
1648740550000|2022-03-31 15:29:10|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|0
1648740560000|2022-03-31 15:29:20|7094.4|7088.4|7093.9|7087.9|7094.4|7088.4|7093.9|7087.9|1
1648740570000|2022-03-31 15:29:30|7093.7|7087.7|7092.9|7086.9|7093.7|7087.7|7091.2|7085.2|6
1648740580000|2022-03-31 15:29:40|7093.9|7087.9|7091.9|7085.9|7093.9|7087.9|7091.9|7085.9|2
1648740590000|2022-03-31 15:29:50|7091.2|7085.2|7091.9|7085.9|7091.9|7085.9|7091.2|7085.2|1
1648740600000|2022-03-31 15:30:00|7091.5|7085.5|7088.7|7082.7|7092.1|7086.1|7088.7|7082.7|22
1648740610000|2022-03-31 15:30:10|7088.9|7082.9|7089.5|7083.5|7089.5|7083.5|7088.3|7082.3|3
1648740620000|2022-03-31 15:30:20|7090|7084|7089.7|7083.7|7091.2|7085.2|7089.5|7083.5|6
1648740630000|2022-03-31 15:30:30|7089.5|7083.5|7089.7|7083.7|7089.7|7083.7|7088.5|7082.5|1
1648740640000|2022-03-31 15:30:40|7089.4|7083.4|7089.7|7083.7|7089.7|7083.7|7089.4|7083.4|2
1648740650000|2022-03-31 15:30:50|7089.4|7083.4|7089.7|7083.7|7089.7|7083.7|7089.4|7083.4|0
1648740660000|2022-03-31 15:31:00|7088.6|7082.6|7088.8|7082.8|7090.2|7084.2|7088.5|7082.5|10
1648740670000|2022-03-31 15:31:10|7088.6|7082.6|7091.3|7085.3|7091.3|7085.3|7088.6|7082.6|2
1648740680000|2022-03-31 15:31:20|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|0
1648740700000|2022-03-31 15:31:40|7090.8|7084.8|7087.6|7081.6|7090.8|7084.8|7086.9|7080.9|4
1648740710000|2022-03-31 15:31:50|7087.4|7081.4|7085.9|7079.9|7087.4|7081.4|7084.9|7078.9|4
1648740720000|2022-03-31 15:32:00|7085.1|7079.1|7085.6|7079.6|7085.9|7079.9|7085.1|7079.1|2
1648740730000|2022-03-31 15:32:10|7086.5|7080.5|7086.3|7080.3|7087.5|7081.5|7086.3|7080.3|7
1648740740000|2022-03-31 15:32:20|7087.1|7081.1|7088|7082|7088|7082|7087.1|7081.1|3
1648740750000|2022-03-31 15:32:30|7088.8|7082.8|7088.8|7082.8|7089.3|7083.3|7088.5|7082.5|3
1648740760000|2022-03-31 15:32:40|7088.6|7082.6|7089.6|7083.6|7089.6|7083.6|7087|7081|9
1648740770000|2022-03-31 15:32:50|7089.9|7083.9|7090.9|7084.9|7090.9|7084.9|7089.9|7083.9|4
1648740780000|2022-03-31 15:33:00|7089.6|7083.6|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|7
1648740790000|2022-03-31 15:33:10|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|2
1648740800000|2022-03-31 15:33:20|7088.1|7082.1|7088.6|7082.6|7088.6|7082.6|7088.1|7082.1|4
1648740810000|2022-03-31 15:33:30|7088.9|7082.9|7087.1|7081.1|7088.9|7082.9|7087.1|7081.1|3
1648740820000|2022-03-31 15:33:40|7085.8|7079.8|7086.4|7080.4|7086.4|7080.4|7085.8|7079.8|10
1648740830000|2022-03-31 15:33:50|7088.1|7082.1|7089.1|7083.1|7089.1|7083.1|7088.1|7082.1|5
1648740840000|2022-03-31 15:34:00|7089.6|7083.6|7088.6|7082.6|7089.6|7083.6|7088.6|7082.6|7
1648740850000|2022-03-31 15:34:10|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|2
1648740860000|2022-03-31 15:34:20|7089.9|7083.9|7091.4|7085.4|7092.1|7086.1|7089.9|7083.9|4
1648740870000|2022-03-31 15:34:30|7091.2|7085.2|7090.8|7084.8|7091.2|7085.2|7090.1|7084.1|6
1648740880000|2022-03-31 15:34:40|7091|7085|7091.2|7085.2|7091.2|7085.2|7090.8|7084.8|0
1648740890000|2022-03-31 15:34:50|7091.4|7085.4|7093|7087|7094|7088|7091.4|7085.4|3
1648740900000|2022-03-31 15:35:00|7092.3|7086.3|7091|7085|7092.3|7086.3|7090.3|7084.3|18
1648740910000|2022-03-31 15:35:10|7090.6|7084.6|7092|7086|7092|7086|7090.3|7084.3|5
1648740920000|2022-03-31 15:35:20|7092.2|7086.2|7092.5|7086.5|7092.5|7086.5|7092.2|7086.2|0
1648740930000|2022-03-31 15:35:30|7092.8|7086.8|7091.3|7085.3|7092.8|7086.8|7091.3|7085.3|3
1648740940000|2022-03-31 15:35:40|7091|7085|7090.3|7084.3|7091|7085|7090.3|7084.3|2
1648740950000|2022-03-31 15:35:50|7090|7084|7089.7|7083.7|7090|7084|7089.7|7083.7|0
1648740960000|2022-03-31 15:36:00|7090.6|7084.6|7090.3|7084.3|7090.6|7084.6|7090.3|7084.3|2
1648740970000|2022-03-31 15:36:10|7090.6|7084.6|7088.6|7082.6|7090.6|7084.6|7088.6|7082.6|6
1648740980000|2022-03-31 15:36:20|7088.3|7082.3|7086.3|7080.3|7088.3|7082.3|7086.3|7080.3|5
1648740990000|2022-03-31 15:36:30|7086|7080|7087.5|7081.5|7087.8|7081.8|7086|7080|3
1648741000000|2022-03-31 15:36:40|7087.8|7081.8|7087.5|7081.5|7087.8|7081.8|7087.5|7081.5|0
1648741010000|2022-03-31 15:36:50|7087.3|7081.3|7085.8|7079.8|7087.3|7081.3|7084.7|7078.7|2
1648741020000|2022-03-31 15:37:00|7085.3|7079.3|7085.8|7079.8|7086.5|7080.5|7085|7079|37
1648741030000|2022-03-31 15:37:10|7086.5|7080.5|7087.3|7081.3|7087.8|7081.8|7086.5|7080.5|1
1648741040000|2022-03-31 15:37:20|7087.6|7081.6|7088.6|7082.6|7088.6|7082.6|7087.3|7081.3|2
1648741050000|2022-03-31 15:37:30|7090|7084|7089.8|7083.8|7090.5|7084.5|7089.6|7083.6|22
1648741060000|2022-03-31 15:37:40|7089.6|7083.6|7089.3|7083.3|7089.8|7083.8|7088|7082|3
1648741070000|2022-03-31 15:37:50|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|0
1648741080000|2022-03-31 15:38:00|7089.3|7083.3|7092.5|7086.5|7092.8|7086.8|7089.3|7083.3|2
1648741090000|2022-03-31 15:38:10|7092.8|7086.8|7090.1|7084.1|7092.8|7086.8|7089.6|7083.6|20
1648741100000|2022-03-31 15:38:20|7090.3|7084.3|7088.8|7082.8|7090.3|7084.3|7088.8|7082.8|10
1648741110000|2022-03-31 15:38:30|7089|7083|7088.8|7082.8|7089.3|7083.3|7088.8|7082.8|0
1648741120000|2022-03-31 15:38:40|7089|7083|7088.3|7082.3|7089|7083|7088.3|7082.3|0
1648741130000|2022-03-31 15:38:50|7088|7082|7089.1|7083.1|7089.1|7083.1|7088|7082|0
1648741140000|2022-03-31 15:39:00|7089.5|7083.5|7089.8|7083.8|7090.3|7084.3|7088.8|7082.8|11
1648741150000|2022-03-31 15:39:10|7090.3|7084.3|7091.8|7085.8|7091.8|7085.8|7090.3|7084.3|1
1648741160000|2022-03-31 15:39:20|7092|7086|7090.5|7084.5|7092|7086|7090.5|7084.5|1
1648741170000|2022-03-31 15:39:30|7091.2|7085.2|7091.8|7085.8|7092.3|7086.3|7090.8|7084.8|2
1648741180000|2022-03-31 15:39:40|7091.1|7085.1|7091.6|7085.6|7091.6|7085.6|7091.1|7085.1|23
1648741190000|2022-03-31 15:39:50|7091.4|7085.4|7092.6|7086.6|7092.6|7086.6|7090.9|7084.9|1
1648741200000|2022-03-31 15:40:00|7092.4|7086.4|7093.9|7087.9|7093.9|7087.9|7090.8|7084.8|4
1648741210000|2022-03-31 15:40:10|7093.2|7087.2|7094.2|7088.2|7094.9|7088.9|7093.2|7087.2|1
1648741220000|2022-03-31 15:40:20|7093.9|7087.9|7095.2|7089.2|7095.2|7089.2|7093.7|7087.7|0
1648741230000|2022-03-31 15:40:30|7095|7089|7095.3|7089.3|7095.3|7089.3|7093.4|7087.4|5
1648741240000|2022-03-31 15:40:40|7095.1|7089.1|7096.2|7090.2|7096.2|7090.2|7095.1|7089.1|6
1648741250000|2022-03-31 15:40:50|7095.9|7089.9|7096.6|7090.6|7096.8|7090.8|7095.7|7089.7|4
1648741260000|2022-03-31 15:41:00|7095.9|7089.9|7093.3|7087.3|7095.9|7089.9|7093.3|7087.3|15
1648741270000|2022-03-31 15:41:10|7092.6|7086.6|7092.6|7086.6|7093.9|7087.9|7091|7085|5
1648741280000|2022-03-31 15:41:20|7092.8|7086.8|7094.1|7088.1|7094.1|7088.1|7092.6|7086.6|6
1648741290000|2022-03-31 15:41:30|7094.3|7088.3|7094.8|7088.8|7094.9|7088.9|7094.3|7088.3|12
1648741300000|2022-03-31 15:41:40|7095.1|7089.1|7099.6|7093.6|7100.1|7094.1|7095.1|7089.1|6
1648741310000|2022-03-31 15:41:50|7099.9|7093.9|7101.4|7095.4|7101.9|7095.9|7099.9|7093.9|6
1648741320000|2022-03-31 15:42:00|7100.4|7094.4|7094.6|7088.6|7100.4|7094.4|7094.4|7088.4|17
1648741330000|2022-03-31 15:42:10|7095.2|7089.2|7095.5|7089.5|7096.2|7090.2|7095.2|7089.2|1
1648741340000|2022-03-31 15:42:20|7095.8|7089.8|7093.1|7087.1|7095.8|7089.8|7092.5|7086.5|24
1648741350000|2022-03-31 15:42:30|7092.8|7086.8|7092.3|7086.3|7093.3|7087.3|7091.5|7085.5|6
1648741360000|2022-03-31 15:42:40|7092.1|7086.1|7095.4|7089.4|7095.4|7089.4|7091.8|7085.8|4
1648741370000|2022-03-31 15:42:50|7095.1|7089.1|7094.9|7088.9|7095.1|7089.1|7094.9|7088.9|0
1648741380000|2022-03-31 15:43:00|7094.7|7088.7|7091.9|7085.9|7094.7|7088.7|7091.9|7085.9|8
1648741390000|2022-03-31 15:43:10|7091.6|7085.6|7092.1|7086.1|7093.6|7087.6|7091.3|7085.3|3
1648741400000|2022-03-31 15:43:20|7092.3|7086.3|7092.1|7086.1|7093.1|7087.1|7092.1|7086.1|0
1648741410000|2022-03-31 15:43:30|7092.3|7086.3|7092|7086|7092.3|7086.3|7089.9|7083.9|2
1648741420000|2022-03-31 15:43:40|7091.8|7085.8|7097.1|7091.1|7097.4|7091.4|7091.8|7085.8|10
1648741430000|2022-03-31 15:43:50|7098.6|7092.6|7103.6|7097.6|7103.9|7097.9|7098.6|7092.6|4
1648741440000|2022-03-31 15:44:00|7103.9|7097.9|7099.6|7093.6|7103.9|7097.9|7098.6|7092.6|3
1648741450000|2022-03-31 15:44:10|7099.4|7093.4|7099.8|7093.8|7099.8|7093.8|7099.4|7093.4|1
1648741460000|2022-03-31 15:44:20|7101.1|7095.1|7100.5|7094.5|7101.9|7095.9|7100.5|7094.5|5
1648741470000|2022-03-31 15:44:30|7100.3|7094.3|7099.1|7093.1|7100.5|7094.5|7098.6|7092.6|3
1648741480000|2022-03-31 15:44:40|7099.3|7093.3|7098.8|7092.8|7099.3|7093.3|7098.6|7092.6|3
1648741490000|2022-03-31 15:44:50|7098.3|7092.3|7100.6|7094.6|7100.7|7094.7|7098.1|7092.1|2
1648741500000|2022-03-31 15:45:00|7100.9|7094.9|7102.6|7096.6|7102.9|7096.9|7099.4|7093.4|4
1648741510000|2022-03-31 15:45:10|7102.9|7096.9|7102.6|7096.6|7104.2|7098.2|7102.6|7096.6|14
1648741520000|2022-03-31 15:45:20|7103.9|7097.9|7108.2|7102.2|7108.2|7102.2|7103.9|7097.9|13
1648741530000|2022-03-31 15:45:30|7107.9|7101.9|7107.1|7101.1|7107.9|7101.9|7106.6|7100.6|4
1648741540000|2022-03-31 15:45:40|7107.4|7101.4|7107.9|7101.9|7108.1|7102.1|7107.4|7101.4|3
1648741550000|2022-03-31 15:45:50|7108.4|7102.4|7108|7102|7109.9|7103.9|7108|7102|13
1648741560000|2022-03-31 15:46:00|7108.5|7102.5|7108.7|7102.7|7109|7103|7107.4|7101.4|4
1648741570000|2022-03-31 15:46:10|7108.4|7102.4|7106.6|7100.6|7108.4|7102.4|7106.6|7100.6|2
1648741580000|2022-03-31 15:46:20|7108.9|7102.9|7107.4|7101.4|7108.9|7102.9|7106.9|7100.9|10
1648741590000|2022-03-31 15:46:30|7107.6|7101.6|7110.9|7104.9|7110.9|7104.9|7107.4|7101.4|25
1648741600000|2022-03-31 15:46:40|7110.7|7104.7|7105.1|7099.1|7110.7|7104.7|7105.1|7099.1|16
1648741610000|2022-03-31 15:46:50|7104.8|7098.8|7105.8|7099.8|7105.8|7099.8|7104.1|7098.1|4
1648741620000|2022-03-31 15:47:00|7105.5|7099.5|7103|7097|7105.5|7099.5|7103|7097|8
1648741630000|2022-03-31 15:47:10|7102.8|7096.8|7106.5|7100.5|7107|7101|7102.8|7096.8|0
1648741640000|2022-03-31 15:47:20|7106.3|7100.3|7109.5|7103.5|7109.8|7103.8|7106.3|7100.3|7
1648741650000|2022-03-31 15:47:30|7110.3|7104.3|7110.3|7104.3|7110.5|7104.5|7109.8|7103.8|5
1648741660000|2022-03-31 15:47:40|7111.5|7105.5|7110.8|7104.8|7111.5|7105.5|7109.3|7103.3|8
1648741670000|2022-03-31 15:47:50|7109.3|7103.3|7110.4|7104.4|7110.4|7104.4|7109.3|7103.3|8
1648741680000|2022-03-31 15:48:00|7110.2|7104.2|7113.7|7107.7|7113.7|7107.7|7110|7104|10
1648741690000|2022-03-31 15:48:10|7113.9|7107.9|7114.1|7108.1|7114.1|7108.1|7111.6|7105.6|2
1648741700000|2022-03-31 15:48:20|7114.4|7108.4|7114|7108|7115|7109|7114|7108|3
1648741710000|2022-03-31 15:48:30|7113.7|7107.7|7110.3|7104.3|7113.7|7107.7|7110.1|7104.1|3
1648741720000|2022-03-31 15:48:40|7110.1|7104.1|7110.9|7104.9|7111.7|7105.7|7109.7|7103.7|4
1648741730000|2022-03-31 15:48:50|7111.2|7105.2|7112|7106|7112.2|7106.2|7110.7|7104.7|0
1648741740000|2022-03-31 15:49:00|7111.7|7105.7|7109.5|7103.5|7111.7|7105.7|7109.5|7103.5|11
1648741750000|2022-03-31 15:49:10|7109.2|7103.2|7105.7|7099.7|7109.5|7103.5|7105.7|7099.7|5
1648741760000|2022-03-31 15:49:20|7106.2|7100.2|7104.7|7098.7|7106.2|7100.2|7104|7098|6
1648741770000|2022-03-31 15:49:30|7101|7095|7101.1|7095.1|7101.5|7095.5|7097.9|7091.9|26
1648741780000|2022-03-31 15:49:40|7102|7096|7103.1|7097.1|7103.1|7097.1|7101.8|7095.8|10
1648741790000|2022-03-31 15:49:50|7103.4|7097.4|7103.1|7097.1|7103.4|7097.4|7102.6|7096.6|9
1648741800000|2022-03-31 15:50:00|7103.3|7097.3|7102.9|7096.9|7103.6|7097.6|7102.5|7096.5|11
1648741810000|2022-03-31 15:50:10|7103.1|7097.1|7106.1|7100.1|7106.1|7100.1|7102.6|7096.6|13
1648741820000|2022-03-31 15:50:20|7105.6|7099.6|7104|7098|7105.6|7099.6|7104|7098|2
1648741830000|2022-03-31 15:50:30|7103.8|7097.8|7104.8|7098.8|7105.1|7099.1|7103.3|7097.3|9
1648741840000|2022-03-31 15:50:40|7103.6|7097.6|7099.3|7093.3|7103.6|7097.6|7098.6|7092.6|3
1648741850000|2022-03-31 15:50:50|7100.3|7094.3|7099.5|7093.5|7100.8|7094.8|7098.8|7092.8|16
1648741860000|2022-03-31 15:51:00|7099.8|7093.8|7101.6|7095.6|7101.6|7095.6|7099.8|7093.8|11
1648741870000|2022-03-31 15:51:10|7100.4|7094.4|7101.3|7095.3|7101.6|7095.6|7099.3|7093.3|1
1648741880000|2022-03-31 15:51:20|7101|7095|7100.1|7094.1|7101|7095|7100.1|7094.1|0
1648741890000|2022-03-31 15:51:30|7100.4|7094.4|7097.8|7091.8|7100.4|7094.4|7097.5|7091.5|4
1648741900000|2022-03-31 15:51:40|7098.1|7092.1|7098.7|7092.7|7098.7|7092.7|7098.1|7092.1|6
1648741910000|2022-03-31 15:51:50|7098.4|7092.4|7097.2|7091.2|7099|7093|7097.2|7091.2|43
1648741920000|2022-03-31 15:52:00|7096.7|7090.7|7097|7091|7097|7091|7096.7|7090.7|1
1648741930000|2022-03-31 15:52:10|7097.2|7091.2|7097.8|7091.8|7097.8|7091.8|7097.2|7091.2|1
1648741940000|2022-03-31 15:52:20|7098|7092|7090.5|7084.5|7098.3|7092.3|7090.2|7084.2|7
1648741950000|2022-03-31 15:52:30|7090.7|7084.7|7091.5|7085.5|7091.5|7085.5|7090.7|7084.7|2
1648741960000|2022-03-31 15:52:40|7091.9|7085.9|7091.2|7085.2|7091.9|7085.9|7091.2|7085.2|3
1648741970000|2022-03-31 15:52:50|7091.4|7085.4|7091|7085|7091.4|7085.4|7090.8|7084.8|3
1648741980000|2022-03-31 15:53:00|7091.3|7085.3|7090.6|7084.6|7091.3|7085.3|7088.4|7082.4|15
1648741990000|2022-03-31 15:53:10|7089.4|7083.4|7089|7083|7089.4|7083.4|7088.7|7082.7|1
1648742010000|2022-03-31 15:53:30|7088.7|7082.7|7087.1|7081.1|7088.7|7082.7|7087.1|7081.1|2
1648742020000|2022-03-31 15:53:40|7086.9|7080.9|7087.7|7081.7|7087.7|7081.7|7085.6|7079.6|4
1648742030000|2022-03-31 15:53:50|7087.4|7081.4|7087.6|7081.6|7087.6|7081.6|7086.6|7080.6|4
1648742040000|2022-03-31 15:54:00|7087.8|7081.8|7087.3|7081.3|7087.8|7081.8|7087.3|7081.3|2
1648742050000|2022-03-31 15:54:10|7087.1|7081.1|7087.1|7081.1|7087.1|7081.1|7086.9|7080.9|0
1648742060000|2022-03-31 15:54:20|7087.3|7081.3|7092.1|7086.1|7092.8|7086.8|7087.3|7081.3|8
1648742070000|2022-03-31 15:54:30|7090.7|7084.7|7087.3|7081.3|7090.7|7084.7|7087.3|7081.3|16
1648742080000|2022-03-31 15:54:40|7087|7081|7087.6|7081.6|7087.6|7081.6|7086.5|7080.5|1
1648742090000|2022-03-31 15:54:50|7087|7081|7086.4|7080.4|7087|7081|7085.5|7079.5|5
1648742100000|2022-03-31 15:55:00|7086.2|7080.2|7085.5|7079.5|7086.2|7080.2|7085.5|7079.5|11
1648742110000|2022-03-31 15:55:10|7084.9|7078.9|7082.2|7076.2|7084.9|7078.9|7080|7074|19
1648742120000|2022-03-31 15:55:20|7083|7077|7082.5|7076.5|7083|7077|7081.5|7075.5|1
1648742130000|2022-03-31 15:55:30|7083|7077|7085|7079|7086|7080|7083|7077|13
1648742140000|2022-03-31 15:55:40|7084.4|7078.4|7084.7|7078.7|7085.1|7079.1|7084.4|7078.4|7
1648742150000|2022-03-31 15:55:50|7084.2|7078.2|7080.9|7074.9|7084.4|7078.4|7080.9|7074.9|5
1648742160000|2022-03-31 15:56:00|7080.7|7074.7|7079.1|7073.1|7080.7|7074.7|7078.6|7072.6|5
1648742170000|2022-03-31 15:56:10|7079.3|7073.3|7079.5|7073.5|7079.5|7073.5|7079.3|7073.3|3
1648742180000|2022-03-31 15:56:20|7079|7073|7080.5|7074.5|7080.5|7074.5|7079|7073|3
1648742190000|2022-03-31 15:56:30|7080|7074|7079.5|7073.5|7080|7074|7079.5|7073.5|0
1648742200000|2022-03-31 15:56:40|7079|7073|7080.8|7074.8|7080.8|7074.8|7079|7073|6
1648742210000|2022-03-31 15:56:50|7081.3|7075.3|7083.8|7073.8|7083.8|7075.8|7080.7|7073.5|14
1648742220000|2022-03-31 15:57:00|7082.4|7076.4|7083.5|7077.5|7083.5|7077.5|7082.4|7076.4|3
1648742230000|2022-03-31 15:57:10|7083|7077|7083|7077|7083|7077|7082.5|7076.5|4
1648742240000|2022-03-31 15:57:20|7084.8|7078.8|7084.3|7078.3|7084.8|7078.8|7083|7077|25
1648742250000|2022-03-31 15:57:30|7084|7078|7084|7078|7084|7078|7083.8|7077.8|1
1648742260000|2022-03-31 15:57:40|||||||||1
1648742280000|2022-03-31 15:58:00|7086.8|7076.8|7088|7082|7088.5|7082|7086.8|7076.8|3
1648742290000|2022-03-31 15:58:10|7091|7085|7086.6|7076.6|7091|7085|7086.6|7076.6|33
1648742300000|2022-03-31 15:58:20|7084.8|7078.8|7091.5|7076.5|7091.5|7078.8|7084.8|7076.5|2
1648742310000|2022-03-31 15:58:30|7092.3|7077.3|7094.5|7079.5|7094.5|7080.5|7090.3|7077.3|11
1648742320000|2022-03-31 15:58:40|7094.2|7079.2|7096.3|7086.3|7096.3|7088.7|7094.2|7079.2|9
1648742330000|2022-03-31 15:58:50|7097.6|7091.6|7097.3|7091.3|7097.6|7091.6|7092.1|7086.1|9
1648742340000|2022-03-31 15:59:00|7100|7090|7102.8|7092.8|7102.8|7092.8|7096.8|7088.9|6
1648742350000|2022-03-31 15:59:10|7108.1|7093.1|7103|7097|7110.3|7097|7103|7092.4|6
1648742360000|2022-03-31 15:59:20|7101.8|7095.8|7100.9|7094.9|7101.8|7095.8|7100.9|7094.9|10
1648742370000|2022-03-31 15:59:30|7104.6|7089.6|7096.7|7090.7|7104.6|7092.3|7096.7|7088.4|7
1648742380000|2022-03-31 15:59:40|7097.5|7091.5|7101|7091|7101|7091.5|7097.5|7090.2|3
1648742390000|2022-03-31 15:59:50|7106.5|7091.5|7097|7091|7106.5|7091.5|7097|7089.5|5
1648742400000|2022-03-31 16:00:00|7104.9|7089.9|7079.3|7064.3|7113.5|7098.5|7077.3|7062.5|30
1648742410000|2022-03-31 16:00:10|7078.3|7063.3|7083.2|7068.2|7103.9|7088.9|7070|7057.9|40
1648742420000|2022-03-31 16:00:20|7085.8|7070.8|7079.3|7064.3|7089.3|7074.3|7077.7|7062.7|45
1648742430000|2022-03-31 16:00:30|7078.9|7063.9|7073|7058|7079|7064|7069.5|7056|25
1648742440000|2022-03-31 16:00:40|7072.8|7057.8|7051.9|7036.9|7072.8|7057.8|7050.7|7035.7|30
1648742450000|2022-03-31 16:00:50|7051.4|7036.4|7058.1|7043.1|7058.1|7043.1|7051.4|7036.4|2
1648742460000|2022-03-31 16:01:00|7057.5|7042.5|7090.1|7084.1|7096.2|7084.1|7052.6|7042.5|19
1648742470000|2022-03-31 16:01:10|7090.3|7084.3|7095.2|7089.2|7105.4|7095.4|7090.3|7080.4|45
1648742480000|2022-03-31 16:01:20|7095.5|7089.5|7105.2|7095.2|7112.1|7106|7095.5|7089.5|43
1648742490000|2022-03-31 16:01:30|7107.8|7092.8|7110.9|7100.9|7112.2|7106.2|7103.6|7092.8|23
1648742500000|2022-03-31 16:01:40|7107.1|7097.1|7106.8|7100.8|7114.6|7108.6|7105.5|7097.1|21
1648742510000|2022-03-31 16:01:50|7106.1|7100.1|7087.1|7081.1|7109.5|7103.5|7087.1|7081.1|38
1648742520000|2022-03-31 16:02:00|7083.1|7073.1|7077.4|7062.4|7089.2|7083.2|7074.4|7062.3|32
1648742530000|2022-03-31 16:02:10|7077.6|7062.6|7074.9|7068.9|7077.9|7070.9|7066.8|7057.9|27
1648742540000|2022-03-31 16:02:20|7074.6|7068.6|7078.8|7072.8|7086.1|7077.6|7074.6|7068.6|12
1648742550000|2022-03-31 16:02:30|7078.6|7072.6|7065.5|7059.5|7081.3|7073|7064|7058|9
1648742560000|2022-03-31 16:02:40|7065.7|7059.7|7067.8|7057.8|7072.4|7061.3|7062.1|7056.1|16
1648742570000|2022-03-31 16:02:50|7068.3|7058.3|7077.4|7067.4|7080.6|7067.4|7065|7057.5|11
1648742580000|2022-03-31 16:03:00|7077|7067|7076.8|7070.8|7080.9|7071.6|7073.7|7065.3|9
1648742590000|2022-03-31 16:03:10|7077|7071|7072.4|7066.4|7077.8|7071.8|7068.4|7062.4|6
1648742600000|2022-03-31 16:03:20|7072.6|7066.6|7073.7|7067.7|7075.4|7069.4|7072.6|7066.6|2
1648742610000|2022-03-31 16:03:30|7073.9|7067.9|7078.9|7072.9|7083.4|7076.2|7073.9|7067.9|6
1648742620000|2022-03-31 16:03:40|7078.7|7072.7|7081.2|7075.2|7081.2|7075.2|7076.4|7070.4|5
1648742630000|2022-03-31 16:03:50|7082.2|7076.2|7078.5|7072.5|7082.3|7076.3|7078.5|7072.5|26
1648742640000|2022-03-31 16:04:00|7079.5|7073.5|7086.9|7080.9|7093.8|7081.6|7079.5|7073.5|24
1648742650000|2022-03-31 16:04:10|7087.1|7081.1|7085|7079|7093.6|7082.5|7080.6|7074.6|21
1648742660000|2022-03-31 16:04:20|7085.1|7079.1|7084.5|7078.5|7087.1|7081.1|7081.4|7075.1|30
1648742670000|2022-03-31 16:04:30|7085.4|7079.4|7067|7061|7085.4|7079.4|7066.5|7060.5|20
1648742680000|2022-03-31 16:04:40|7071|7062|7070.6|7064.6|7074.9|7064.6|7062.8|7055.4|10
1648742690000|2022-03-31 16:04:50|7070.5|7064.5|7069.7|7063.7|7074.4|7068.3|7067.3|7061.3|21
1648742700000|2022-03-31 16:05:00|7069.5|7063.5|7073.9|7067.9|7077.2|7071.2|7069.4|7063.4|16
1648742710000|2022-03-31 16:05:10|7073.4|7067.4|7082.5|7076.5|7082.5|7076.5|7073.2|7067.2|5
1648742720000|2022-03-31 16:05:20|7081|7075|7075.1|7069.1|7084.6|7078.6|7075.1|7069.1|8
1648742730000|2022-03-31 16:05:30|7074.2|7068.2|7073.5|7067.5|7079|7071.6|7073.5|7067.5|6
1648742740000|2022-03-31 16:05:40|7069.3|7063.3|7061.9|7051.9|7069.5|7063.5|7059.4|7051.9|20
1648742750000|2022-03-31 16:05:50|7059|7053|7051.3|7045.3|7059|7053|7046.5|7038.7|18
1648742760000|2022-03-31 16:06:00|7050.5|7044.5|7042.5|7036.5|7050.5|7044.5|7042.4|7036.4|28
1648742770000|2022-03-31 16:06:10|7042.1|7036.1|7044.7|7038.7|7048.1|7039.9|7040|7034|9
1648742780000|2022-03-31 16:06:20|7043.2|7037.2|7040|7034|7048.1|7040.1|7040|7034|24
1648742790000|2022-03-31 16:06:30|7039.5|7033.5|7036.8|7030.8|7041.9|7035.9|7034.1|7028.1|41
1648742800000|2022-03-31 16:06:40|7039.2|7033.2|7037.3|7031.3|7042.8|7036.8|7036.6|7028.8|19
1648742810000|2022-03-31 16:06:50|7037.1|7031.1|7037.1|7031.1|7039.8|7033.8|7035.2|7029.2|25
1648742820000|2022-03-31 16:07:00|7038.6|7032.6|7035|7029|7038.9|7032.9|7034.8|7028.8|14
1648742830000|2022-03-31 16:07:10|7035.4|7029.4|7035.6|7029.6|7036.1|7030.1|7031.2|7025.2|31
1648742840000|2022-03-31 16:07:20|7037.5|7031.5|7050.1|7044.1|7054.7|7048.7|7037.5|7031.5|18
1648742850000|2022-03-31 16:07:30|7049.8|7043.8|7043.7|7037.7|7052.3|7046.3|7041.1|7035.1|10
1648742860000|2022-03-31 16:07:40|7042.5|7036.5|7036.4|7030.4|7044|7038|7036.4|7030.4|13
1648742870000|2022-03-31 16:07:50|7035.6|7029.6|7037.1|7031.1|7039.3|7033.3|7035.6|7029.6|8
1648742880000|2022-03-31 16:08:00|7036.9|7030.9|7036.7|7030.7|7040.2|7034.2|7035.8|7029.8|16
1648742890000|2022-03-31 16:08:10|7039.5|7033.5|7036.7|7030.7|7040.5|7034.5|7035.4|7029.4|11
1648742900000|2022-03-31 16:08:20|7037|7031|7029.8|7023.8|7038|7032|7029.8|7023.8|17
1648742910000|2022-03-31 16:08:30|7030|7024|7031.1|7025.1|7031.6|7025.6|7027.7|7021.7|22
1648742920000|2022-03-31 16:08:40|7032.3|7026.3|7045.8|7039.8|7046.1|7040.1|7031.2|7024.5|7
1648742930000|2022-03-31 16:08:50|7046.1|7040.1|7062.3|7056.3|7062.3|7056.3|7046.1|7040.1|29
1648742940000|2022-03-31 16:09:00|7061.5|7055.5|7060.8|7054.8|7061.5|7055.5|7056.7|7050.7|14
1648742950000|2022-03-31 16:09:10|7061.3|7055.3|7062.7|7056.7|7064|7058|7061|7055|17
1648742960000|2022-03-31 16:09:20|7063.3|7057.3|7064.6|7058.6|7071.8|7065.8|7063.3|7057.3|31
1648742970000|2022-03-31 16:09:30|7064.1|7058.1|7067.4|7061.4|7067.9|7061.9|7062.6|7056.6|6
1648742980000|2022-03-31 16:09:40|7067.2|7061.2|7067.8|7061.8|7069.4|7063.4|7065.9|7059.9|12
1648742990000|2022-03-31 16:09:50|7068.1|7062.1|7067.6|7061.6|7068.6|7062.6|7066.7|7060.7|4
1648743000000|2022-03-31 16:10:00|7067.1|7061.1|7064.1|7058.1|7067.1|7061.1|7058.3|7052.3|25
1648743010000|2022-03-31 16:10:10|7064.9|7058.9|7069.7|7063.7|7069.7|7063.7|7063.9|7057.9|18
1648743020000|2022-03-31 16:10:20|7068.7|7062.7|7063.5|7057.5|7068.7|7062.7|7062.8|7056.8|3
1648743030000|2022-03-31 16:10:30|7064.1|7058.1|7064.3|7058.3|7069|7063|7063.4|7057.4|8
1648743040000|2022-03-31 16:10:40|7064.1|7058.1|7066.9|7060.9|7066.9|7060.9|7061.6|7055.6|10
1648743050000|2022-03-31 16:10:50|7067.4|7061.4|7069.1|7063.1|7070.1|7064.1|7067.1|7061.1|9
1648743060000|2022-03-31 16:11:00|7067.7|7061.7|7071.7|7065.7|7071.7|7065.7|7067.7|7061.7|18
1648743070000|2022-03-31 16:11:10|7071.9|7065.9|7075.9|7069.9|7075.9|7069.9|7070.7|7064.7|6
1648743080000|2022-03-31 16:11:20|7076.2|7070.2|7076.5|7070.5|7076.7|7070.7|7074.5|7068.5|0
1648743090000|2022-03-31 16:11:30|7076.7|7070.7|7078.2|7072.2|7078.2|7072.2|7076.2|7070.2|29
1648743100000|2022-03-31 16:11:40|7078|7072|7089.7|7083.7|7092.4|7086.4|7077.5|7071.5|42
1648743110000|2022-03-31 16:11:50|7089.9|7083.9|7084.9|7078.9|7089.9|7083.9|7082.6|7076.6|11
1648743120000|2022-03-31 16:12:00|7084.4|7078.4|7076.9|7070.9|7085.8|7079.8|7076.4|7070.4|18
1648743130000|2022-03-31 16:12:10|7078.7|7072.7|7079.7|7073.7|7083.4|7077.4|7078.6|7072.6|7
1648743140000|2022-03-31 16:12:20|7082.4|7076.4|7089.9|7083.9|7089.9|7083.9|7082.4|7076.4|13
1648743150000|2022-03-31 16:12:30|7089.7|7083.7|7087.7|7081.7|7090.6|7084.6|7086.2|7080.2|13
1648743160000|2022-03-31 16:12:40|7087.5|7081.5|7078.5|7072.5|7087.5|7081.5|7078.3|7072.3|13
1648743170000|2022-03-31 16:12:50|7078.3|7072.3|7078.2|7072.2|7079.9|7073.9|7075.5|7069.5|16
1648743180000|2022-03-31 16:13:00|7077.9|7071.9|7075.9|7069.9|7078|7072|7075.7|7069.7|13
1648743190000|2022-03-31 16:13:10|7075.7|7069.7|7069.7|7063.7|7076.4|7070.4|7069.7|7063.7|51
1648743200000|2022-03-31 16:13:20|7072.5|7066.5|7073|7067|7073.8|7067.8|7070.7|7064.7|23
1648743210000|2022-03-31 16:13:30|7072.4|7066.4|7071.4|7065.4|7072.9|7066.9|7070.4|7064.4|10
1648743220000|2022-03-31 16:13:40|7071.7|7065.7|7072.2|7066.2|7072.4|7066.4|7070.7|7064.7|5
1648743230000|2022-03-31 16:13:50|7072.4|7066.4|7072.7|7066.7|7072.7|7066.7|7071.7|7065.7|1
1648743240000|2022-03-31 16:14:00|7070.6|7064.6|7070.2|7064.2|7074.2|7068.2|7069.9|7063.9|13
1648743250000|2022-03-31 16:14:10|7070.5|7064.5|7070.5|7064.5|7070.5|7064.5|7069.6|7063.6|4
1648743260000|2022-03-31 16:14:20|7072.5|7066.5|7070.4|7064.4|7072.5|7066.5|7069.7|7063.7|5
1648743270000|2022-03-31 16:14:30|7069.4|7063.4|7070.7|7064.7|7071|7065|7069.2|7063.2|3
1648743280000|2022-03-31 16:14:40|7071|7065|7069.1|7063.1|7071|7065|7066.3|7060.3|34
1648743290000|2022-03-31 16:14:50|7068.8|7062.8|7067.1|7061.1|7069.3|7063.3|7066.9|7060.9|33
1648743300000|2022-03-31 16:15:00|7066.5|7060.5|7060.6|7054.6|7066.5|7060.5|7060.6|7054.6|29
1648743310000|2022-03-31 16:15:10|7060.8|7054.8|7058.7|7052.7|7060.8|7054.8|7054.2|7048.2|46
1648743320000|2022-03-31 16:15:20|7058.6|7052.6|7055.7|7049.7|7060.5|7054.5|7055.1|7049.1|10
1648743330000|2022-03-31 16:15:30|7056.2|7050.2|7056.2|7050.2|7056.5|7050.5|7055.4|7049.4|10
1648743340000|2022-03-31 16:15:40|7056.5|7050.5|7052.3|7046.3|7056.5|7050.5|7047.8|7041.8|16
1648743350000|2022-03-31 16:15:50|7051.4|7045.4|7050.5|7044.5|7051.4|7045.4|7047.1|7041.1|25
1648743360000|2022-03-31 16:16:00|7049.8|7043.8|7054|7048|7054.9|7048.9|7049.8|7043.8|30
1648743370000|2022-03-31 16:16:10|7052.5|7046.5|7054|7048|7054.1|7048.1|7052.5|7046.5|6
1648743380000|2022-03-31 16:16:20|7053.8|7047.8|7053.3|7047.3|7053.8|7047.8|7052.1|7046.1|31
1648743390000|2022-03-31 16:16:30|7053.6|7047.6|7051.1|7045.1|7055.4|7049.4|7051.1|7045.1|47
1648743400000|2022-03-31 16:16:40|7051.4|7045.4|7050.8|7044.8|7052.3|7046.3|7050.8|7044.8|6
1648743410000|2022-03-31 16:16:50|7050.9|7044.9|7050.2|7044.2|7051.7|7045.7|7049.9|7043.9|17
1648743420000|2022-03-31 16:17:00|7042.6|7036.6|7040.9|7034.9|7044.7|7038.7|7040.9|7034.9|15
1648743430000|2022-03-31 16:17:10|7042.9|7036.9|7044.6|7038.6|7045.9|7039.9|7042.9|7036.9|6
1648743440000|2022-03-31 16:17:20|7045.4|7039.4|7047.2|7041.2|7048.7|7042.7|7045.4|7039.4|2
1648743450000|2022-03-31 16:17:30|7047.4|7041.4|7046.9|7040.9|7047.7|7041.7|7046.9|7040.9|1
1648743460000|2022-03-31 16:17:40|7046.7|7040.7|7045.2|7039.2|7046.7|7040.7|7044.7|7038.7|8
1648743470000|2022-03-31 16:17:50|7045.5|7039.5|7039.3|7033.3|7045.5|7039.5|7037.3|7031.3|18
1648743480000|2022-03-31 16:18:00|7039.6|7033.6|7038.8|7032.8|7040.4|7034.4|7036.6|7030.6|26
1648743490000|2022-03-31 16:18:10|7038.2|7032.2|7039.3|7033.3|7039.3|7033.3|7038|7032|1
1648743500000|2022-03-31 16:18:20|7037.8|7031.8|7041.8|7035.8|7043.3|7037.3|7037.8|7031.8|67
1648743510000|2022-03-31 16:18:30|7042.3|7036.3|7041.5|7035.5|7046|7040|7041.5|7035.5|23
1648743520000|2022-03-31 16:18:40|7041.2|7035.2|7042.3|7036.3|7042.8|7036.8|7040.7|7034.7|1
1648743530000|2022-03-31 16:18:50|7041.8|7035.8|7042.5|7036.5|7043.5|7037.5|7041|7035|4
1648743540000|2022-03-31 16:19:00|7040.3|7034.3|7041.8|7035.8|7042.5|7036.5|7038.5|7032.5|21
1648743550000|2022-03-31 16:19:10|7042|7036|7040.5|7034.5|7043.5|7037.5|7040.3|7034.3|7
1648743560000|2022-03-31 16:19:20|7040.2|7034.2|7041.6|7035.6|7041.6|7035.6|7040.2|7034.2|10
1648743570000|2022-03-31 16:19:30|7041.8|7035.8|7042.5|7036.5|7043.8|7037.8|7040.5|7034.5|7
1648743580000|2022-03-31 16:19:40|7043|7037|7037|7031|7043|7037|7037|7031|9
1648743590000|2022-03-31 16:19:50|7036.7|7030.7|7039.9|7033.9|7040.6|7034.6|7036.2|7030.2|11
1648743600000|2022-03-31 16:20:00|7037.9|7031.9|7045.4|7039.4|7045.7|7039.7|7037.9|7031.9|12
1648743610000|2022-03-31 16:20:10|7046.2|7040.2|7045.2|7039.2|7047.3|7041.3|7043.5|7037.5|18
1648743620000|2022-03-31 16:20:20|7045.1|7039.1|7041.2|7035.2|7045.1|7039.1|7041.2|7035.2|4
1648743630000|2022-03-31 16:20:30|7042.5|7036.5|7045.1|7039.1|7046.4|7040.4|7042.5|7036.5|9
1648743640000|2022-03-31 16:20:40|7045.7|7039.7|7045.7|7039.7|7048.4|7042.4|7045.5|7039.5|5
1648743650000|2022-03-31 16:20:50|7045.9|7039.9|7043.2|7037.2|7045.9|7039.9|7043.2|7037.2|0
1648743660000|2022-03-31 16:21:00|7041.5|7035.5|7043.9|7037.9|7044.7|7038.7|7040.5|7034.5|9
1648743670000|2022-03-31 16:21:10|7043.1|7037.1|7044.2|7038.2|7044.2|7038.2|7042.2|7036.2|3
1648743680000|2022-03-31 16:21:20|7043.4|7037.4|7046.3|7040.3|7047.5|7041.5|7043.4|7037.4|3
1648743690000|2022-03-31 16:21:30|7046.6|7040.6|7045|7039|7047.2|7041.2|7044.7|7038.7|5
1648743700000|2022-03-31 16:21:40|7045.8|7039.8|7047|7041|7047|7041|7044.4|7038.4|4
1648743710000|2022-03-31 16:21:50|7046.5|7040.5|7046.3|7040.3|7047|7041|7044.4|7038.4|13
1648743720000|2022-03-31 16:22:00|7046.8|7040.8|7046.1|7040.1|7046.8|7040.8|7045.8|7039.8|6
1648743730000|2022-03-31 16:22:10|7045.5|7039.5|7039.8|7033.8|7046.1|7040.1|7039.3|7033.3|9
1648743740000|2022-03-31 16:22:20|7039.3|7033.3|7040.3|7034.3|7040.8|7034.8|7037.8|7031.8|8
1648743750000|2022-03-31 16:22:30|7041.1|7035.1|7040.5|7034.5|7041.5|7035.5|7040.5|7034.5|3
1648743760000|2022-03-31 16:22:40|7040.3|7034.3|7042|7036|7042|7036|7038.8|7032.8|5
1648743770000|2022-03-31 16:22:50|7041.5|7035.5|7042.2|7036.2|7042.2|7036.2|7041|7035|0
1648743780000|2022-03-31 16:23:00|7040.5|7034.5|7053.1|7047.1|7053.4|7047.4|7040.5|7034.5|24
1648743790000|2022-03-31 16:23:10|7052.9|7046.9|7051.9|7045.9|7058|7052|7051.6|7045.6|6
1648743800000|2022-03-31 16:23:20|7051.4|7045.4|7047.6|7041.6|7051.4|7045.4|7047.6|7041.6|17
1648743810000|2022-03-31 16:23:30|7047.8|7041.8|7050.1|7044.1|7050.8|7044.8|7047.8|7041.8|23
1648743820000|2022-03-31 16:23:40|7050.3|7044.3|7048.5|7042.5|7050.6|7044.6|7048|7042|4
1648743830000|2022-03-31 16:23:50|7048.3|7042.3|7049.8|7043.8|7049.8|7043.8|7047.7|7041.7|19
1648743840000|2022-03-31 16:24:00|7050.1|7044.1|7050.6|7044.6|7052.3|7046.3|7050.1|7044.1|5
1648743850000|2022-03-31 16:24:10|7049.9|7043.9|7047.8|7041.8|7050.9|7044.9|7046.2|7040.2|20
1648743860000|2022-03-31 16:24:20|7048.1|7042.1|7049|7043|7049.4|7043.4|7047.7|7041.7|5
1648743870000|2022-03-31 16:24:30|7048.3|7042.3|7039.1|7033.1|7048.3|7042.3|7039.1|7033.1|23
1648743880000|2022-03-31 16:24:40|7039.6|7033.6|7035.1|7029.1|7039.8|7033.8|7034.3|7028.3|11
1648743890000|2022-03-31 16:24:50|7034.2|7028.2|7031.2|7025.2|7035.3|7029.3|7031.2|7025.2|22
1648743900000|2022-03-31 16:25:00|7031|7025|7029.1|7023.1|7032.2|7026.2|7028.9|7022.9|57
1648743910000|2022-03-31 16:25:10|7028.9|7022.9|7022|7016|7029.1|7023.1|7021.5|7015.5|84
1648743920000|2022-03-31 16:25:20|7021.7|7015.7|7017.7|7011.7|7022|7016|7017|7011|22
1648743930000|2022-03-31 16:25:30|7017.5|7011.5|7021.8|7015.8|7021.8|7015.8|7016|7010|24
1648743940000|2022-03-31 16:25:40|7022.1|7016.1|7025.8|7019.8|7027.9|7021.9|7022.1|7016.1|4
1648743950000|2022-03-31 16:25:50|7026.1|7020.1|7032.3|7026.3|7032.3|7026.3|7026.1|7020.1|12
1648743960000|2022-03-31 16:26:00|7030.4|7024.4|7023.8|7017.8|7032|7026|7023.8|7017.8|11
1648743970000|2022-03-31 16:26:10|7024.3|7018.3|7016.4|7010.4|7024.6|7018.6|7016.4|7010.4|16
1648743980000|2022-03-31 16:26:20|7015.8|7009.8|7014.3|7008.3|7016.4|7010.4|7012.1|7006.1|32
1648743990000|2022-03-31 16:26:30|7014|7008|7013.3|7007.3|7014.5|7008.5|7010.1|7004.1|41
1648744000000|2022-03-31 16:26:40|7012|7006|7007.3|7001.3|7012.6|7006.6|7007|7001|17
1648744010000|2022-03-31 16:26:50|7007|7001|7009.2|7003.2|7013.5|7007.5|7006.1|7000.1|36
1648744020000|2022-03-31 16:27:00|7009.4|7003.4|7013.8|7007.8|7015.2|7009.2|7007.5|7001.5|38
1648744030000|2022-03-31 16:27:10|7013.5|7007.5|7010.2|7004.2|7013.5|7007.5|7008.7|7002.7|12
1648744040000|2022-03-31 16:27:20|7010|7004|7013.7|7007.7|7014.5|7008.5|7009|7003|19
1648744050000|2022-03-31 16:27:30|7012.5|7006.5|7010|7004|7014.7|7008.7|7009|7003|21
1648744060000|2022-03-31 16:27:40|7011.5|7005.5|7010.3|7004.3|7011.5|7005.5|7005.7|6999.7|26
1648744070000|2022-03-31 16:27:50|7010.6|7004.6|7011.5|7005.5|7011.7|7005.7|7009.3|7003.3|12
1648744080000|2022-03-31 16:28:00|7010.6|7004.6|7012.8|7006.8|7012.8|7006.8|7009.2|7003.2|12
1648744090000|2022-03-31 16:28:10|7013.3|7007.3|7015.8|7009.8|7015.8|7009.8|7012.3|7006.3|15
1648744100000|2022-03-31 16:28:20|7016|7010|7020.2|7014.2|7020.2|7014.2|7015.4|7009.4|19
1648744110000|2022-03-31 16:28:30|7019.9|7013.9|7018.6|7012.6|7019.9|7013.9|7017.8|7011.8|7
1648744120000|2022-03-31 16:28:40|7018.1|7012.1|7022.2|7016.2|7023.2|7017.2|7018.1|7012.1|12
1648744130000|2022-03-31 16:28:50|7021.7|7015.7|7022|7016|7023.4|7017.4|7021.4|7015.4|5
1648744140000|2022-03-31 16:29:00|7021.7|7015.7|7020.8|7014.8|7022.7|7016.7|7020.7|7014.7|18
1648744150000|2022-03-31 16:29:10|7020.6|7014.6|7019.5|7013.5|7021.1|7015.1|7019.5|7013.5|14
1648744160000|2022-03-31 16:29:20|7019.8|7013.8|7018.8|7012.8|7020.4|7014.4|7018.8|7012.8|12
1648744170000|2022-03-31 16:29:30|7018.6|7012.6|7019.5|7013.5|7019.5|7013.5|7018|7012|15
1648744180000|2022-03-31 16:29:40|7019.1|7013.1|7019.1|7013.1|7019.1|7013.1|7017.8|7011.8|4
1648744190000|2022-03-31 16:29:50|7018.9|7012.9|7018|7012|7018.9|7012.9|7018|7012|6
1648744200000|2022-03-31 16:30:00|7017.8|7011.8|7018|7012|7018.7|7012.7|7017.6|7011.6|8
1648744210000|2022-03-31 16:30:10|7017.4|7011.4|7015.9|7009.9|7018.1|7012.1|7015.9|7009.9|34
1648744220000|2022-03-31 16:30:20|7015.7|7009.7|7017.5|7011.5|7017.5|7011.5|7014.4|7008.4|5
1648744230000|2022-03-31 16:30:30|7017.3|7011.3|7018.7|7012.7|7018.9|7012.9|7017|7011|2
1648744240000|2022-03-31 16:30:40|7018.5|7012.5|7018.3|7012.3|7018.5|7012.5|7018.3|7012.3|1
1648744250000|2022-03-31 16:30:50|7018.9|7012.9|7019.6|7013.6|7021.7|7015.7|7018.9|7012.9|12
1648744260000|2022-03-31 16:31:00|7018.1|7012.1|7019.6|7013.6|7019.6|7013.6|7017.9|7011.9|12
1648744270000|2022-03-31 16:31:10|7019.9|7013.9|7017.4|7011.4|7019.9|7013.9|7017.4|7011.4|3
1648744280000|2022-03-31 16:31:20|7017.1|7011.1|7014.9|7008.9|7018.1|7012.1|7014.2|7008.2|18
1648744290000|2022-03-31 16:31:30|7015.2|7009.2|7016.3|7010.3|7017.1|7011.1|7014.5|7008.5|7
1648744300000|2022-03-31 16:31:40|7016.1|7010.1|7015.9|7009.9|7016.1|7010.1|7015.8|7009.8|2
1648744310000|2022-03-31 16:31:50|7015.6|7009.6|7012.4|7006.4|7015.6|7009.6|7011.4|7005.4|20
1648744320000|2022-03-31 16:32:00|7012.6|7006.6|7012.4|7006.4|7013|7007|7012.1|7006.1|13
1648744330000|2022-03-31 16:32:10|7012.1|7006.1|7003.9|6997.9|7012.1|7006.1|7003.4|6997.4|44
1648744340000|2022-03-31 16:32:20|7004.5|6998.5|6999|6993|7005|6999|6999|6993|25
1648744350000|2022-03-31 16:32:30|6998.4|6992.4|7002|6996|7002.7|6996.7|6998|6992|34
1648744360000|2022-03-31 16:32:40|6999.9|6993.9|6997.1|6991.1|7000.1|6994.1|6997.1|6991.1|9
1648744370000|2022-03-31 16:32:50|6997.6|6991.6|7000.2|6994.2|7000.2|6994.2|6997.6|6991.6|13
1648744380000|2022-03-31 16:33:00|6998.5|6992.5|6997.4|6991.4|7000.1|6994.1|6997.4|6991.4|25
1648744390000|2022-03-31 16:33:10|6995.9|6989.9|6993.6|6987.6|6996.3|6990.3|6993.6|6987.6|26
1648744400000|2022-03-31 16:33:20|6993.9|6987.9|6998.2|6992.2|6999|6993|6992.9|6986.9|20
1648744410000|2022-03-31 16:33:30|6998.4|6992.4|6998.2|6992.2|6999.4|6993.4|6996.8|6990.8|10
1648744420000|2022-03-31 16:33:40|6997.9|6991.9|6998|6992|6998.9|6992.9|6997.9|6991.9|4
1648744430000|2022-03-31 16:33:50|6997.8|6991.8|7003.7|6997.7|7004.7|6998.7|6997.8|6991.8|17
1648744440000|2022-03-31 16:34:00|7002.7|6996.7|7001|6995|7002.9|6996.9|7001|6995|21
1648744450000|2022-03-31 16:34:10|6999.9|6993.9|6995|6989|7001.7|6995.7|6995|6989|20
1648744460000|2022-03-31 16:34:20|6994.8|6988.8|6994.3|6988.3|6995|6989|6994|6988|20
1648744470000|2022-03-31 16:34:30|6992|6986|6995.1|6989.1|6996.9|6990.9|6991.7|6985.7|20
1648744480000|2022-03-31 16:34:40|6994.8|6988.8|6996.8|6990.8|6997.1|6991.1|6994.8|6988.8|23
1648744490000|2022-03-31 16:34:50|7000.4|6994.4|6996.4|6990.4|7000.4|6994.4|6996.4|6990.4|33
1648744500000|2022-03-31 16:35:00|6996.6|6990.6|6991.3|6985.3|6996.6|6990.6|6991.3|6985.3|12
1648744510000|2022-03-31 16:35:10|6991.9|6985.9|6994.5|6988.5|6994.5|6988.5|6991.9|6985.9|8
1648744520000|2022-03-31 16:35:20|6994.7|6988.7|6993.5|6987.5|6994.7|6988.7|6992.2|6986.2|3
1648744530000|2022-03-31 16:35:30|6992|6986|6995.6|6989.6|6995.6|6989.6|6992|6986|10
1648744540000|2022-03-31 16:35:40|6995.8|6989.8|6993.7|6987.7|6996.1|6990.1|6993.4|6987.4|8
1648744550000|2022-03-31 16:35:50|6993.4|6987.4|6992.6|6986.6|6993.4|6987.4|6992.6|6986.6|1
1648744560000|2022-03-31 16:36:00|6993.3|6987.3|6990.9|6984.9|6993.3|6987.3|6990.4|6984.4|19
1648744570000|2022-03-31 16:36:10|6991.9|6985.9|6990.2|6984.2|6992.4|6986.4|6990.2|6984.2|12
1648744580000|2022-03-31 16:36:20|6989.9|6983.9|6984.2|6978.2|6989.9|6983.9|6984.2|6978.2|31
1648744590000|2022-03-31 16:36:30|6985|6979|6986.3|6980.3|6986.3|6980.3|6985|6979|6
1648744600000|2022-03-31 16:36:40|6986.5|6980.5|6987.9|6981.9|6987.9|6981.9|6986.5|6980.5|12
1648744610000|2022-03-31 16:36:50|6987.5|6981.5|6983.8|6977.8|6990.8|6984.8|6983.8|6977.8|21
1648744620000|2022-03-31 16:37:00|6983.5|6977.5|6981.8|6975.8|6983.5|6977.5|6979.1|6973.1|25
1648744630000|2022-03-31 16:37:10|6980.7|6974.7|6981.9|6975.9|6984.4|6978.4|6980.7|6974.7|8
1648744640000|2022-03-31 16:37:20|6980.7|6974.7|6979.4|6973.4|6982.3|6976.3|6979.4|6973.4|20
1648744650000|2022-03-31 16:37:30|6975.5|6969.5|6973.8|6967.8|6978.9|6972.9|6973.1|6967.1|81
1648744660000|2022-03-31 16:37:40|6974.1|6968.1|6969.6|6963.6|6974.1|6968.1|6966.7|6960.7|120
1648744670000|2022-03-31 16:37:50|6970.3|6964.3|6968.1|6962.1|6973.1|6967.1|6968.1|6962.1|22
1648744680000|2022-03-31 16:38:00|6968.6|6962.6|6970.6|6964.6|6972.8|6966.8|6967.8|6961.8|17
1648744690000|2022-03-31 16:38:10|6971.6|6965.6|6977.8|6971.8|6978.6|6972.6|6971.6|6965.6|20
1648744700000|2022-03-31 16:38:20|6978|6972|6976.7|6970.7|6980.2|6974.2|6976.7|6970.7|18
1648744710000|2022-03-31 16:38:30|6976.5|6970.5|6972.6|6966.6|6976.7|6970.7|6972.6|6966.6|19
1648744720000|2022-03-31 16:38:40|6974.3|6968.3|6973.7|6967.7|6974.5|6968.5|6971.5|6965.5|18
1648744730000|2022-03-31 16:38:50|6973.4|6967.4|6971.5|6965.5|6973.4|6967.4|6971.5|6965.5|9
1648744740000|2022-03-31 16:39:00|6971.3|6965.3|6972.2|6966.2|6972.2|6966.2|6970.3|6964.3|12
1648744750000|2022-03-31 16:39:10|6971.3|6965.3|6969.4|6963.4|6971.3|6965.3|6968.9|6962.9|27
1648744760000|2022-03-31 16:39:20|6967.6|6961.6|6956.5|6950.5|6967.6|6961.6|6953.2|6947.2|64
1648744770000|2022-03-31 16:39:30|6955.6|6949.6|6953|6947|6955.9|6949.9|6951.7|6945.7|21
1648744780000|2022-03-31 16:39:40|6953.2|6947.2|6958.3|6952.3|6961.1|6955.1|6953.2|6947.2|30
1648744790000|2022-03-31 16:39:50|6959.3|6953.3|6956.3|6950.3|6959.3|6953.3|6953.7|6947.7|13
1648744800000|2022-03-31 16:40:00|6956.6|6950.6|6955.5|6949.5|6957.9|6951.9|6954.3|6948.3|10
1648744810000|2022-03-31 16:40:10|6955|6949|6954|6948|6956|6950|6954|6948|2
1648744820000|2022-03-31 16:40:20|6953.5|6947.5|6952.6|6946.6|6953.9|6947.9|6950.9|6944.9|17
1648744830000|2022-03-31 16:40:30|6953.2|6947.2|6957.7|6951.7|6958.2|6952.2|6952.6|6946.6|34
1648744840000|2022-03-31 16:40:40|6957.9|6951.9|6965.1|6959.1|6965.1|6959.1|6955|6949|37
1648744850000|2022-03-31 16:40:50|6964.7|6958.7|6970|6964|6970|6964|6963.9|6957.9|29
1648744860000|2022-03-31 16:41:00|6970.2|6964.2|6976.7|6970.7|6976.9|6970.9|6965.7|6959.7|44
1648744870000|2022-03-31 16:41:10|6976.9|6970.9|6977.4|6971.4|6978.3|6972.3|6976.6|6970.6|27
1648744880000|2022-03-31 16:41:20|6977.1|6971.1|6967.3|6961.3|6977.1|6971.1|6965.6|6959.6|21
1648744890000|2022-03-31 16:41:30|6968.1|6962.1|6969.8|6963.8|6970.5|6964.5|6965.6|6959.6|23
1648744900000|2022-03-31 16:41:40|6969.6|6963.6|6967.6|6961.6|6970.3|6964.3|6967.1|6961.1|9
1648744910000|2022-03-31 16:41:50|6967.3|6961.3|6976.3|6970.3|6976.3|6970.3|6967.1|6961.1|17
1648744920000|2022-03-31 16:42:00|6976.6|6970.6|6975.6|6969.6|6976.6|6970.6|6972.3|6966.3|30
1648744930000|2022-03-31 16:42:10|6975.8|6969.8|6972.8|6966.8|6975.8|6969.8|6972.8|6966.8|14
1648744940000|2022-03-31 16:42:20|6971.7|6965.7|6975.8|6969.8|6975.8|6969.8|6970.8|6964.8|7
1648744950000|2022-03-31 16:42:30|6976|6970|6974.3|6968.3|6976|6970|6973.8|6967.8|10
1648744960000|2022-03-31 16:42:40|6975.3|6969.3|6974.8|6968.8|6976.8|6970.8|6974.8|6968.8|7
1648744970000|2022-03-31 16:42:50|6975.1|6969.1|6976.6|6970.6|6977.1|6971.1|6975.1|6969.1|7
1648744980000|2022-03-31 16:43:00|6976.2|6970.2|6978.2|6972.2|6978.9|6972.9|6975.9|6969.9|25
1648744990000|2022-03-31 16:43:10|6978|6972|6977.7|6971.7|6978.2|6972.2|6977.7|6971.7|7
1648745000000|2022-03-31 16:43:20|6977.2|6971.2|6975.6|6969.6|6977.2|6971.2|6975.6|6969.6|19
1648745010000|2022-03-31 16:43:30|6975.1|6969.1|6976.2|6970.2|6976.2|6970.2|6975.1|6969.1|5
1648745020000|2022-03-31 16:43:40|6975.7|6969.7|6978.5|6972.5|6978.5|6972.5|6975.7|6969.7|8
1648745030000|2022-03-31 16:43:50|6977.9|6971.9|6976.9|6970.9|6977.9|6971.9|6974.9|6968.9|14
1648745040000|2022-03-31 16:44:00|6977.2|6971.2|6973.4|6967.4|6977.2|6971.2|6972.8|6966.8|9
1648745050000|2022-03-31 16:44:10|6972.5|6966.5|6972|6966|6972.8|6966.8|6970.8|6964.8|17
1648745060000|2022-03-31 16:44:20|6972.8|6966.8|6972.8|6966.8|6972.8|6966.8|6972|6966|0
1648745070000|2022-03-31 16:44:30|6971.7|6965.7|6970.5|6964.5|6972.3|6966.3|6970|6964|17
1648745080000|2022-03-31 16:44:40|6970.3|6964.3|6971.3|6965.3|6972.3|6966.3|6970.3|6964.3|3
1648745090000|2022-03-31 16:44:50|6972.1|6966.1|6974.3|6968.3|6975.3|6969.3|6972.1|6966.1|7
1648745100000|2022-03-31 16:45:00|6974.6|6968.6|6970.3|6964.3|6974.6|6968.6|6970.3|6964.3|6
1648745110000|2022-03-31 16:45:10|6970.8|6964.8|6970.3|6964.3|6970.8|6964.8|6970.3|6964.3|3
1648745120000|2022-03-31 16:45:20|6970.8|6964.8|6973.5|6967.5|6973.5|6967.5|6970.8|6964.8|13
1648745130000|2022-03-31 16:45:30|6975.8|6969.8|6974.5|6968.5|6977.3|6971.3|6974.5|6968.5|14
1648745140000|2022-03-31 16:45:40|6974.3|6968.3|6985.9|6979.9|6986.1|6980.1|6974.3|6968.3|20
1648745150000|2022-03-31 16:45:50|6985.7|6979.7|6984.1|6978.1|6987.1|6981.1|6983.5|6977.5|11
1648745160000|2022-03-31 16:46:00|6982.5|6976.5|6982.8|6976.8|6985.2|6979.2|6982.3|6976.3|13
1648745170000|2022-03-31 16:46:10|6984.7|6978.7|6981.9|6975.9|6984.7|6978.7|6981.4|6975.4|5
1648745180000|2022-03-31 16:46:20|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|6979.6|6973.6|0
1648745190000|2022-03-31 16:46:30|6979.9|6973.9|6980.4|6974.4|6980.4|6974.4|6978.4|6972.4|14
1648745200000|2022-03-31 16:46:40|6980.1|6974.1|6979.8|6973.8|6980.7|6974.7|6979.5|6973.5|5
1648745210000|2022-03-31 16:46:50|6980.3|6974.3|6984.6|6978.6|6984.6|6978.6|6980|6974|11
1648745220000|2022-03-31 16:47:00|6985.1|6979.1|6985|6979|6986.2|6980.2|6983.7|6977.7|7
1648745230000|2022-03-31 16:47:10|6984.8|6978.8|6985.5|6979.5|6985.5|6979.5|6984.2|6978.2|2
1648745240000|2022-03-31 16:47:20|6985.3|6979.3|6987.9|6981.9|6987.9|6981.9|6983.5|6977.5|42
1648745250000|2022-03-31 16:47:30|6987.7|6981.7|6987.1|6981.1|6987.7|6981.7|6985.6|6979.6|5
1648745260000|2022-03-31 16:47:40|6986.9|6980.9|6986.4|6980.4|6986.9|6980.9|6985.2|6979.2|4
1648745270000|2022-03-31 16:47:50|6986.1|6980.1|6988.7|6982.7|6988.7|6982.7|6985.6|6979.6|5
1648745280000|2022-03-31 16:48:00|6989.2|6983.2|6986.8|6980.8|6989.2|6983.2|6986.8|6980.8|3
1648745290000|2022-03-31 16:48:10|6986|6980|6988.1|6982.1|6988.5|6982.5|6986|6980|6
1648745300000|2022-03-31 16:48:20|6988.3|6982.3|6982.3|6976.3|6988.3|6982.3|6981.2|6975.2|16
1648745310000|2022-03-31 16:48:30|6982|6976|6973.1|6967.1|6982|6976|6973.1|6967.1|29
1648745320000|2022-03-31 16:48:40|6973.4|6967.4|6973.4|6967.4|6973.9|6967.9|6971.9|6965.9|21
1648745330000|2022-03-31 16:48:50|6973.2|6967.2|6974.4|6968.4|6974.4|6968.4|6972.9|6966.9|9
1648745340000|2022-03-31 16:49:00|6974.2|6968.2|6974.1|6968.1|6975.8|6969.8|6973.2|6967.2|11
1648745350000|2022-03-31 16:49:10|6973.9|6967.9|6973.8|6967.8|6974.2|6968.2|6972.3|6966.3|5
1648745360000|2022-03-31 16:49:20|6974.5|6968.5|6975.4|6969.4|6976.6|6970.6|6974.3|6968.3|9
1648745370000|2022-03-31 16:49:30|6976.1|6970.1|6974.4|6968.4|6976.3|6970.3|6974|6968|9
1648745380000|2022-03-31 16:49:40|6974.2|6968.2|6974.6|6968.6|6974.6|6968.6|6973.8|6967.8|3
1648745390000|2022-03-31 16:49:50|6974.3|6968.3|6974.1|6968.1|6975|6969|6973.6|6967.6|1
1648745400000|2022-03-31 16:50:00|6974.3|6968.3|6973.4|6967.4|6975.3|6969.3|6973.3|6967.3|6
1648745410000|2022-03-31 16:50:10|6973.1|6967.1|6969.7|6963.7|6973.1|6967.1|6969.7|6963.7|14
1648745420000|2022-03-31 16:50:20|6968.2|6962.2|6970.8|6964.8|6970.8|6964.8|6968.2|6962.2|15
1648745430000|2022-03-31 16:50:30|6971.3|6965.3|6975.3|6969.3|6975.5|6969.5|6971.3|6965.3|9
1648745440000|2022-03-31 16:50:40|6975.8|6969.8|6977.7|6971.7|6977.7|6971.7|6975.6|6969.6|14
1648745450000|2022-03-31 16:50:50|6977.5|6971.5|6976.2|6970.2|6977.7|6971.7|6976.2|6970.2|5
1648745460000|2022-03-31 16:51:00|6976|6970|6971.5|6965.5|6976|6970|6971.2|6965.2|43
1648745470000|2022-03-31 16:51:10|6971.2|6965.2|6973|6967|6973|6967|6970.8|6964.8|15
1648745480000|2022-03-31 16:51:20|6972.6|6966.6|6971.8|6965.8|6972.6|6966.6|6970.5|6964.5|21
1648745490000|2022-03-31 16:51:30|6971.5|6965.5|6963.1|6957.1|6972.3|6966.3|6963.1|6957.1|12
1648745500000|2022-03-31 16:51:40|6962.5|6956.5|6964.5|6958.5|6964.5|6958.5|6961.9|6955.9|6
1648745510000|2022-03-31 16:51:50|6964.3|6958.3|6964.7|6958.7|6965|6959|6964|6958|7
1648745520000|2022-03-31 16:52:00|6965|6959|6966.7|6960.7|6966.7|6960.7|6965|6959|3
1648745530000|2022-03-31 16:52:10|6967.5|6961.5|6964.4|6958.4|6967.5|6961.5|6963.9|6957.9|6
1648745540000|2022-03-31 16:52:20|6964.7|6958.7|6966.4|6960.4|6967.2|6961.2|6964.7|6958.7|2
1648745550000|2022-03-31 16:52:30|6965.4|6959.4|6962.3|6956.3|6965.4|6959.4|6962.2|6956.2|14
1648745560000|2022-03-31 16:52:40|6959|6953|6954|6948|6960.2|6954.2|6951.4|6945.4|37
1648745570000|2022-03-31 16:52:50|6953.7|6947.7|6952.8|6946.8|6954.1|6948.1|6952.1|6946.1|12
1648745580000|2022-03-31 16:53:00|6952.5|6946.5|6951.6|6945.6|6953.8|6947.8|6950.6|6944.6|12
1648745590000|2022-03-31 16:53:10|6951.8|6945.8|6949.8|6943.8|6951.8|6945.8|6948|6942|21
1648745600000|2022-03-31 16:53:20|6949.5|6943.5|6951.5|6945.5|6951.7|6945.7|6948.5|6942.5|16
1648745610000|2022-03-31 16:53:30|6951.3|6945.3|6950.5|6944.5|6951.3|6945.3|6949.7|6943.7|8
1648745620000|2022-03-31 16:53:40|6950|6944|6952.7|6946.7|6953.4|6947.4|6948.8|6942.8|27
1648745630000|2022-03-31 16:53:50|6952.4|6946.4|6953.6|6947.6|6954.1|6948.1|6951.1|6945.1|17
1648745640000|2022-03-31 16:54:00|6953.8|6947.8|6953.3|6947.3|6954.4|6948.4|6951.8|6945.8|62
1648745650000|2022-03-31 16:54:10|6952.8|6946.8|6949.4|6943.4|6956.1|6950.1|6949.4|6943.4|37
1648745660000|2022-03-31 16:54:20|6948.9|6942.9|6947.2|6941.2|6952|6946|6947.2|6941.2|21
1648745670000|2022-03-31 16:54:30|6947.4|6941.4|6940|6934|6948.4|6942.4|6937.6|6931.6|35
1648745680000|2022-03-31 16:54:40|6939.7|6933.7|6943.2|6937.2|6944.7|6938.7|6939.7|6933.7|13
1648745690000|2022-03-31 16:54:50|6942.5|6936.5|6941.8|6935.8|6942.5|6936.5|6939.5|6933.5|9
1648745700000|2022-03-31 16:55:00|6941.6|6935.6|6935.9|6929.9|6943.8|6937.8|6934|6928|28
1648745710000|2022-03-31 16:55:10|6935.1|6929.1|6935.8|6929.8|6935.8|6929.8|6932.1|6926.1|13
1648745720000|2022-03-31 16:55:20|6935.1|6929.1|6930.6|6924.6|6935.1|6929.1|6928.9|6922.9|17
1648745730000|2022-03-31 16:55:30|6930.1|6924.1|6929.9|6923.9|6930.6|6924.6|6929.4|6923.4|19
1648745740000|2022-03-31 16:55:40|6930.8|6924.8|6929.9|6923.9|6931.1|6925.1|6929.7|6923.7|9
1648745750000|2022-03-31 16:55:50|6929.2|6923.2|6930.2|6924.2|6930.2|6924.2|6929.2|6923.2|16
1648745760000|2022-03-31 16:56:00|6930|6924|6933|6927|6935.4|6929.4|6930|6924|22
1648745770000|2022-03-31 16:56:10|6932.5|6926.5|6933.8|6927.8|6935.3|6929.3|6932.3|6926.3|16
1648745780000|2022-03-31 16:56:20|6934.2|6928.2|6933|6927|6935.3|6929.3|6931|6925|6
1648745790000|2022-03-31 16:56:30|6933.3|6927.3|6936|6930|6939.8|6933.8|6933|6927|25
1648745800000|2022-03-31 16:56:40|6935.2|6929.2|6935.6|6929.6|6938.9|6932.9|6935.1|6929.1|12
1648745810000|2022-03-31 16:56:50|6936.1|6930.1|6935.6|6929.6|6936.5|6930.5|6935.6|6929.6|6
1648745820000|2022-03-31 16:57:00|6935.4|6929.4|6945.1|6939.1|6945.4|6939.4|6935.1|6929.1|11
1648745830000|2022-03-31 16:57:10|6944.6|6938.6|6947|6941|6948.9|6942.9|6944.6|6938.6|18
1648745840000|2022-03-31 16:57:20|6946.7|6940.7|6941.8|6935.8|6946.7|6940.7|6941.1|6935.1|17
1648745850000|2022-03-31 16:57:30|6943.5|6937.5|6942.8|6936.8|6944.5|6938.5|6942.5|6936.5|13
1648745860000|2022-03-31 16:57:40|6941.1|6935.1|6948.2|6942.2|6948.4|6942.4|6941.1|6935.1|19
1648745870000|2022-03-31 16:57:50|6948|6942|6951.4|6945.4|6952.6|6946.6|6947.6|6941.6|26
1648745880000|2022-03-31 16:58:00|6950.3|6944.3|6951.7|6945.7|6952.9|6946.9|6949.9|6943.9|20
1648745890000|2022-03-31 16:58:10|6951|6945|6953.1|6947.1|6953.1|6947.1|6951|6945|9
1648745900000|2022-03-31 16:58:20|6953.6|6947.6|6955.4|6949.4|6956.5|6950.5|6953.6|6947.6|10
1648745910000|2022-03-31 16:58:30|6954.9|6948.9|6957.6|6951.6|6957.6|6951.6|6954.9|6948.9|20
1648745920000|2022-03-31 16:58:40|6957.8|6951.8|6957.8|6951.8|6958.9|6952.9|6957.1|6951.1|11
1648745930000|2022-03-31 16:58:50|6958.1|6952.1|6958.3|6952.3|6959.1|6953.1|6958.1|6952.1|31
1648745940000|2022-03-31 16:59:00|6957|6951|6958.7|6952.7|6959.1|6953.1|6957|6951|25
1648745950000|2022-03-31 16:59:10|6958.6|6952.6|6963.1|6957.1|6963.2|6957.2|6957.9|6951.9|51
1648745960000|2022-03-31 16:59:20|6962.8|6956.8|6962|6956|6963.1|6957.1|6961.1|6955.1|26
1648745970000|2022-03-31 16:59:30|6962.3|6956.3|6962.8|6956.8|6963.3|6957.3|6960|6954|7
1648745980000|2022-03-31 16:59:40|6962.5|6956.5|6963.1|6957.1|6963.6|6957.6|6962.3|6956.3|22
1648745990000|2022-03-31 16:59:50|6962.8|6956.8|6961.4|6955.4|6962.8|6956.8|6961.4|6955.4|11
1648746000000|2022-03-31 17:00:00|6961.2|6955.2|6961.5|6955.5|6962.3|6956.3|6958.8|6952.8|27
1648746010000|2022-03-31 17:00:10|6961.8|6955.8|6963|6957|6963.3|6957.3|6961|6955|29
1648746020000|2022-03-31 17:00:20|6963.3|6957.3|6960.8|6954.8|6963.3|6957.3|6960.8|6954.8|53
1648746030000|2022-03-31 17:00:30|6960.3|6954.3|6957.3|6951.3|6960.3|6954.3|6957.3|6951.3|36
1648746040000|2022-03-31 17:00:40|6957.5|6951.5|6958.3|6952.3|6959.3|6953.3|6957.3|6951.3|15
1648746050000|2022-03-31 17:00:50|6958.8|6952.8|6959|6953|6959.3|6953.3|6958.8|6952.8|107
1648746060000|2022-03-31 17:01:00|6959.3|6953.3|6959|6953|6960|6954|6958.5|6952.5|8
1648746070000|2022-03-31 17:01:10|6959.3|6953.3|6956.1|6950.1|6960|6954|6956.1|6950.1|20
1648746080000|2022-03-31 17:01:20|6956.8|6950.8|6959.3|6953.3|6959.3|6953.3|6956.8|6950.8|27
1648746090000|2022-03-31 17:01:30|6957.1|6951.1|6957.1|6951.1|6957.1|6951.1|6957.1|6951.1|19
1648746100000|2022-03-31 17:01:40|6956.3|6950.3|6956.8|6950.8|6956.8|6950.8|6955.6|6949.6|5
1648746110000|2022-03-31 17:01:50|6957.3|6951.3|6956.8|6950.8|6957.3|6951.3|6956.8|6950.8|5
1648746120000|2022-03-31 17:02:00|6956.3|6950.3|6953.3|6947.3|6956.8|6950.8|6953.3|6947.3|7
1648746130000|2022-03-31 17:02:10|6953.5|6947.5|6952.9|6946.9|6953.8|6947.8|6952.9|6946.9|4
1648746140000|2022-03-31 17:02:20|6952.6|6946.6|6951.6|6945.6|6953.3|6947.3|6951.6|6945.6|14
1648746150000|2022-03-31 17:02:30|6951.8|6945.8|6947.6|6941.6|6952.1|6946.1|6946.1|6940.1|10
1648746160000|2022-03-31 17:02:40|6947.3|6941.3|6947.8|6941.8|6948.3|6942.3|6946.2|6940.2|3
1648746170000|2022-03-31 17:02:50|6946.9|6940.9|6943.3|6937.3|6947.8|6941.8|6943.1|6937.1|17
1648746180000|2022-03-31 17:03:00|6943.6|6937.6|6942.8|6936.8|6943.6|6937.6|6941.5|6935.5|3
1648746190000|2022-03-31 17:03:10|6943.8|6937.8|6943.8|6937.8|6944.3|6938.3|6943.8|6937.8|7
1648746200000|2022-03-31 17:03:20|6943.1|6937.1|6946.3|6940.3|6946.8|6940.8|6943.1|6937.1|10
1648746210000|2022-03-31 17:03:30|6945.8|6939.8|6945|6939|6946.3|6940.3|6942.8|6936.8|7
1648746220000|2022-03-31 17:03:40|6945.5|6939.5|6944.1|6938.1|6945.5|6939.5|6944|6938|5
1648746230000|2022-03-31 17:03:50|6944.3|6938.3|6945.2|6939.2|6946.1|6940.1|6944.1|6938.1|16
1648746240000|2022-03-31 17:04:00|6946.7|6940.7|6946.5|6940.5|6946.7|6940.7|6944.2|6938.2|16
1648746250000|2022-03-31 17:04:10|6946.7|6940.7|6948.5|6942.5|6949.2|6943.2|6946.7|6940.7|13
1648746260000|2022-03-31 17:04:20|6947|6941|6946.8|6940.8|6948|6942|6946.7|6940.7|4
1648746270000|2022-03-31 17:04:30|6946.6|6940.6|6944.1|6938.1|6946.6|6940.6|6944.1|6938.1|3
1648746280000|2022-03-31 17:04:40|6941.5|6935.5|6941.4|6935.4|6943.1|6937.1|6941|6935|11
1648746290000|2022-03-31 17:04:50|6941.1|6935.1|6940.9|6934.9|6941.4|6935.4|6939.7|6933.7|7
1648746300000|2022-03-31 17:05:00|6940.4|6934.4|6940.4|6934.4|6940.9|6934.9|6939.9|6933.9|5
1648746310000|2022-03-31 17:05:10|6940.2|6934.2|6941.4|6935.4|6941.4|6935.4|6939.3|6933.3|9
1648746320000|2022-03-31 17:05:20|6942.9|6936.9|6945|6939|6945|6939|6942|6936|7
1648746330000|2022-03-31 17:05:30|6945.2|6939.2|6945.7|6939.7|6946.5|6940.5|6944.5|6938.5|8
1648746340000|2022-03-31 17:05:40|6946|6940|6946.9|6940.9|6948.2|6942.2|6945.7|6939.7|5
1648746350000|2022-03-31 17:05:50|6948.4|6942.4|6949.4|6943.4|6949.4|6943.4|6947.9|6941.9|9
1648746360000|2022-03-31 17:06:00|6949.1|6943.1|6946.5|6940.5|6949.3|6943.3|6945.5|6939.5|7
1648746370000|2022-03-31 17:06:10|6947.2|6941.2|6946.7|6940.7|6947.2|6941.2|6945.7|6939.7|10
1648746380000|2022-03-31 17:06:20|6947|6941|6946.7|6940.7|6948.1|6942.1|6945.4|6939.4|9
1648746390000|2022-03-31 17:06:30|6946.5|6940.5|6946.7|6940.7|6947|6941|6946|6940|5
1648746400000|2022-03-31 17:06:40|6946.5|6940.5|6944.3|6938.3|6947.5|6941.5|6944.3|6938.3|13
1648746410000|2022-03-31 17:06:50|6944.7|6938.7|6945.8|6939.8|6945.8|6939.8|6944.7|6938.7|1
1648746420000|2022-03-31 17:07:00|6945.3|6939.3|6944.2|6938.2|6945.6|6939.6|6943.6|6937.6|10
1648746430000|2022-03-31 17:07:10|6943.8|6937.8|6944.1|6938.1|6945.1|6939.1|6943.6|6937.6|5
1648746440000|2022-03-31 17:07:20|6944.8|6938.8|6940.7|6934.7|6945.1|6939.1|6939.7|6933.7|3
1648746450000|2022-03-31 17:07:30|6940.9|6934.9|6939.7|6933.7|6940.9|6934.9|6939.2|6933.2|8
1648746460000|2022-03-31 17:07:40|6939.5|6933.5|6940|6934|6940|6934|6938.8|6932.8|5
1648746470000|2022-03-31 17:07:50|6941|6935|6942.3|6936.3|6942.3|6936.3|6940.8|6934.8|11
1648746480000|2022-03-31 17:08:00|6940.8|6934.8|6941|6935|6941|6935|6940.3|6934.3|6
1648746490000|2022-03-31 17:08:10|6941.7|6935.7|6941.8|6935.8|6942|6936|6940.8|6934.8|11
1648746500000|2022-03-31 17:08:20|6941|6935|6938.8|6932.8|6941.3|6935.3|6938.4|6932.4|23
1648746510000|2022-03-31 17:08:30|6939.3|6933.3|6937.7|6931.7|6939.3|6933.3|6937.5|6931.5|8
1648746520000|2022-03-31 17:08:40|6937.5|6931.5|6936.8|6930.8|6937.7|6931.7|6936.3|6930.3|13
1648746530000|2022-03-31 17:08:50|6936.3|6930.3|6938.2|6932.2|6938.2|6932.2|6936.3|6930.3|15
1648746540000|2022-03-31 17:09:00|6938.8|6932.8|6941.2|6935.2|6941.2|6935.2|6938.6|6932.6|26
1648746550000|2022-03-31 17:09:10|6941.5|6935.5|6941.4|6935.4|6941.5|6935.5|6939.6|6933.6|9
1648746560000|2022-03-31 17:09:20|6941.1|6935.1|6941.4|6935.4|6941.8|6935.8|6941.1|6935.1|2
1648746570000|2022-03-31 17:09:30|6941.6|6935.6|6942.5|6936.5|6942.5|6936.5|6941.6|6935.6|4
1648746580000|2022-03-31 17:09:40|6942.6|6936.6|6942.3|6936.3|6942.6|6936.6|6941.6|6935.6|14
1648746590000|2022-03-31 17:09:50|6942.5|6936.5|6940.3|6934.3|6943|6937|6940.3|6934.3|7
1648746600000|2022-03-31 17:10:00|6940|6934|6937.7|6931.7|6940|6934|6937.7|6931.7|13
1648746610000|2022-03-31 17:10:10|6938.7|6932.7|6934.9|6928.9|6938.7|6932.7|6934.9|6928.9|32
1648746620000|2022-03-31 17:10:20|6935.6|6929.6|6935.9|6929.9|6935.9|6929.9|6935.2|6929.2|4
1648746630000|2022-03-31 17:10:30|6935.7|6929.7|6936.4|6930.4|6936.7|6930.7|6935.7|6929.7|13
1648746640000|2022-03-31 17:10:40|6936.2|6930.2|6937.3|6931.3|6937.9|6931.9|6936.1|6930.1|4
1648746650000|2022-03-31 17:10:50|6937.8|6931.8|6937.4|6931.4|6940|6934|6937.2|6931.2|15
1648746660000|2022-03-31 17:11:00|6937.2|6931.2|6936.9|6930.9|6937.4|6931.4|6936.2|6930.2|7
1648746670000|2022-03-31 17:11:10|6937.2|6931.2|6936.1|6930.1|6937.2|6931.2|6935.8|6929.8|17
1648746680000|2022-03-31 17:11:20|6935.2|6929.2|6935.2|6929.2|6935.9|6929.9|6934.7|6928.7|12
1648746690000|2022-03-31 17:11:30|6935.4|6929.4|6935.9|6929.9|6936.1|6930.1|6935.2|6929.2|10
1648746700000|2022-03-31 17:11:40|||||||||7
1648746710000|2022-03-31 17:11:50|6935.4|6929.4|6935.9|6929.9|6936.1|6930.1|6935.2|6929.2|15
1648746720000|2022-03-31 17:12:00|6935.6|6929.6|6938.9|6932.9|6939.1|6933.1|6935.6|6929.6|32
1648746730000|2022-03-31 17:12:10|6938.1|6932.1|6935.3|6929.3|6938.1|6932.1|6935.3|6929.3|3
1648746740000|2022-03-31 17:12:20|6935.6|6929.6|6935|6929|6935.9|6929.9|6934.7|6928.7|10
1648746750000|2022-03-31 17:12:30|6934.7|6928.7|6934.8|6928.8|6934.8|6928.8|6930.6|6924.6|25
1648746760000|2022-03-31 17:12:40|6934.2|6928.2|6935|6929|6936.3|6930.3|6934.1|6928.1|13
1648746770000|2022-03-31 17:12:50|6934.8|6928.8|6937|6931|6937.9|6931.9|6934.8|6928.8|2
1648746780000|2022-03-31 17:13:00|6937.2|6931.2|6937.7|6931.7|6937.7|6931.7|6936.4|6930.4|41
1648746790000|2022-03-31 17:13:10|6938|6932|6940.9|6934.9|6941.9|6935.9|6937.2|6931.2|13
1648746800000|2022-03-31 17:13:20|6940.5|6934.5|6940.6|6934.6|6942.4|6936.4|6940.5|6934.5|15
1648746810000|2022-03-31 17:13:30|6940.4|6934.4|6939.1|6933.1|6940.4|6934.4|6938.7|6932.7|12
1648746820000|2022-03-31 17:13:40|6939.4|6933.4|6943.6|6937.6|6943.6|6937.6|6939.4|6933.4|14
1648746830000|2022-03-31 17:13:50|6944.7|6938.7|6944.5|6938.5|6946.2|6940.2|6944.5|6938.5|25
1648746840000|2022-03-31 17:14:00|6943.5|6937.5|6942.5|6936.5|6943.5|6937.5|6942|6936|11
1648746850000|2022-03-31 17:14:10|6942.8|6936.8|6942.5|6936.5|6942.8|6936.8|6942.5|6936.5|3
1648746860000|2022-03-31 17:14:20|6944.6|6938.6|6943.8|6937.8|6946.5|6940.5|6942.9|6936.9|20
1648746870000|2022-03-31 17:14:30|6944.5|6938.5|6942.8|6936.8|6944.8|6938.8|6941.8|6935.8|5
1648746880000|2022-03-31 17:14:40|6941.8|6935.8|6943|6937|6943.5|6937.5|6941.8|6935.8|9
1648746890000|2022-03-31 17:14:50|6943.8|6937.8|6945.4|6939.4|6945.7|6939.7|6943|6937|22
1648746900000|2022-03-31 17:15:00|6945.9|6939.9|6943|6937|6946.1|6940.1|6943|6937|11
1648746910000|2022-03-31 17:15:10|6942.6|6936.6|6940.8|6934.8|6942.6|6936.6|6940.8|6934.8|2
1648746920000|2022-03-31 17:15:20|6941.6|6935.6|6941.3|6935.3|6941.8|6935.8|6941.3|6935.3|0
1648746930000|2022-03-31 17:15:30|6942.4|6936.4|6942.4|6936.4|6943.3|6937.3|6941.9|6935.9|10
1648746940000|2022-03-31 17:15:40|6942.9|6936.9|6941.8|6935.8|6942.9|6936.9|6941.8|6935.8|1
1648746950000|2022-03-31 17:15:50|6942.6|6936.6|6941.8|6935.8|6942.6|6936.6|6941.8|6935.8|2
1648746960000|2022-03-31 17:16:00|6941.6|6935.6|6942.5|6936.5|6942.5|6936.5|6941.6|6935.6|6
1648746970000|2022-03-31 17:16:10|6943.7|6937.7|6942.1|6936.1|6943.7|6937.7|6942.1|6936.1|7
1648746980000|2022-03-31 17:16:20|6940.7|6934.7|6940.1|6934.1|6940.7|6934.7|6939.6|6933.6|43
1648746990000|2022-03-31 17:16:30|6940.4|6934.4|6940.6|6934.6|6940.9|6934.9|6940.1|6934.1|4
1648747000000|2022-03-31 17:16:40|6940.8|6934.8|6941.2|6935.2|6941.4|6935.4|6939.8|6933.8|17
1648747010000|2022-03-31 17:16:50|6941.5|6935.5|6942.9|6936.9|6943.4|6937.4|6941.5|6935.5|13
1648747020000|2022-03-31 17:17:00|6939.7|6933.7|6940|6934|6940|6934|6939|6933|14
1648747030000|2022-03-31 17:17:10|6939.7|6933.7|6941|6935|6942|6936|6939.5|6933.5|16
1648747040000|2022-03-31 17:17:20|6941.2|6935.2|6941.5|6935.5|6941.5|6935.5|6941.2|6935.2|1
1648747050000|2022-03-31 17:17:30|6941.2|6935.2|6942.5|6936.5|6942.7|6936.7|6941.2|6935.2|4
1648747060000|2022-03-31 17:17:40|6942.7|6936.7|6942|6936|6943.2|6937.2|6942|6936|7
1648747070000|2022-03-31 17:17:50|6941.2|6935.2|6939.7|6933.7|6941.7|6935.7|6939.5|6933.5|8
1648747080000|2022-03-31 17:18:00|6940|6934|6940.7|6934.7|6941.4|6935.4|6939.7|6933.7|4
1648747090000|2022-03-31 17:18:10|6940.9|6934.9|6943.2|6937.2|6943.2|6937.2|6940.9|6934.9|4
1648747100000|2022-03-31 17:18:20|6943|6937|6941.5|6935.5|6943|6937|6941.5|6935.5|12
1648747110000|2022-03-31 17:18:30|6941.2|6935.2|6942.7|6936.7|6943.2|6937.2|6941|6935|6
1648747120000|2022-03-31 17:18:40|6943.2|6937.2|6945.2|6939.2|6945.2|6939.2|6943.2|6937.2|7
1648747130000|2022-03-31 17:18:50|6945.7|6939.7|6945.5|6939.5|6945.7|6939.7|6945.2|6939.2|5
1648747140000|2022-03-31 17:19:00|6945.2|6939.2|6943.8|6937.8|6945.2|6939.2|6942.7|6936.7|1
1648747150000|2022-03-31 17:19:10|6944.1|6938.1|6943.6|6937.6|6944.9|6938.9|6943.1|6937.1|9
1648747160000|2022-03-31 17:19:20|6944.1|6938.1|6944.4|6938.4|6944.6|6938.6|6944.1|6938.1|1
1648747170000|2022-03-31 17:19:30|6944.6|6938.6|6945.1|6939.1|6945.1|6939.1|6943.8|6937.8|2
1648747180000|2022-03-31 17:19:40|6945.4|6939.4|6941.7|6935.7|6945.4|6939.4|6941.1|6935.1|10
1648747190000|2022-03-31 17:19:50|6941.4|6935.4|6939.6|6933.6|6941.7|6935.7|6939.6|6933.6|4
1648747200000|2022-03-31 17:20:00|6941.5|6935.5|6939.2|6933.2|6941.5|6935.5|6938.5|6932.5|39
1648747210000|2022-03-31 17:20:10|6938.7|6932.7|6940|6934|6940|6934|6938.7|6932.7|11
1648747220000|2022-03-31 17:20:20|6939.7|6933.7|6943.2|6937.2|6943.4|6937.4|6939.7|6933.7|44
1648747230000|2022-03-31 17:20:30|6942.9|6936.9|6943|6937|6943.2|6937.2|6942.4|6936.4|4
1648747240000|2022-03-31 17:20:40|6942.7|6936.7|6943.2|6937.2|6943.7|6937.7|6942.7|6936.7|0
1648747250000|2022-03-31 17:20:50|6943.7|6937.7|6944.7|6938.7|6944.7|6938.7|6943.7|6937.7|3
1648747260000|2022-03-31 17:21:00|6944.5|6938.5|6943.5|6937.5|6944.5|6938.5|6943|6937|6
1648747270000|2022-03-31 17:21:10|6944.2|6938.2|6949|6943|6949|6943|6944.2|6938.2|6
1648747280000|2022-03-31 17:21:20|6950.1|6944.1|6948.2|6942.2|6950.3|6944.3|6948.2|6942.2|7
1648747290000|2022-03-31 17:21:30|6948.5|6942.5|6950.5|6944.5|6951.2|6945.2|6948.5|6942.5|7
1648747300000|2022-03-31 17:21:40|6950.3|6944.3|6950.5|6944.5|6950.5|6944.5|6950|6944|1
1648747310000|2022-03-31 17:21:50|6950.8|6944.8|6950.3|6944.3|6951.1|6945.1|6950.1|6944.1|2
1648747320000|2022-03-31 17:22:00|6950.1|6944.1|6949.8|6943.8|6950.8|6944.8|6948.5|6942.5|18
1648747330000|2022-03-31 17:22:10|6950|6944|6946.7|6940.7|6950|6944|6946.7|6940.7|78
1648747340000|2022-03-31 17:22:20|6947|6941|6947.2|6941.2|6947.2|6941.2|6947|6941|2
1648747350000|2022-03-31 17:22:30|6947|6941|6948.9|6942.9|6950.9|6944.9|6946.7|6940.7|8
1648747360000|2022-03-31 17:22:40|6948.6|6942.6|6950.9|6944.9|6950.9|6944.9|6947.1|6941.1|9
1648747370000|2022-03-31 17:22:50|6951.2|6945.2|6950.7|6944.7|6951.2|6945.2|6950.7|6944.7|0
1648747380000|2022-03-31 17:23:00|6949.8|6943.8|6950.4|6944.4|6950.4|6944.4|6949.6|6943.6|5
1648747390000|2022-03-31 17:23:10|6951.6|6945.6|6952.9|6946.9|6952.9|6946.9|6951.6|6945.6|16
1648747400000|2022-03-31 17:23:20|6952.7|6946.7|6950.4|6944.4|6952.7|6946.7|6950.4|6944.4|5
1648747410000|2022-03-31 17:23:30|6950|6944|6945.7|6939.7|6950|6944|6945.2|6939.2|6
1648747420000|2022-03-31 17:23:40|6945.5|6939.5|6951.6|6945.6|6952|6946|6945.1|6939.1|36
1648747430000|2022-03-31 17:23:50|6951.8|6945.8|6958.7|6952.7|6959|6953|6951.8|6945.8|37
1648747440000|2022-03-31 17:24:00|6959|6953|6957.9|6951.9|6959.5|6953.5|6957.4|6951.4|20
1648747450000|2022-03-31 17:24:10|6961|6955|6960.7|6954.7|6961.7|6955.7|6960.6|6954.6|10
1648747460000|2022-03-31 17:24:20|6960.5|6954.5|6960.7|6954.7|6961|6955|6960|6954|5
1648747470000|2022-03-31 17:24:30|6960.5|6954.5|6961.3|6955.3|6962|6956|6960.5|6954.5|5
1648747480000|2022-03-31 17:24:40|6961.5|6955.5|6962|6956|6962.2|6956.2|6961.3|6955.3|1
1648747490000|2022-03-31 17:24:50|6963.6|6957.6|6961.3|6955.3|6963.6|6957.6|6961.3|6955.3|11
1648747500000|2022-03-31 17:25:00|6961.5|6955.5|6961.3|6955.3|6961.8|6955.8|6960|6954|9
1648747510000|2022-03-31 17:25:10|6961|6955|6962.7|6956.7|6962.9|6956.9|6960.2|6954.2|15
1648747520000|2022-03-31 17:25:20|6962.1|6956.1|6963.1|6957.1|6963.4|6957.4|6961.9|6955.9|11
1648747530000|2022-03-31 17:25:30|6963.4|6957.4|6961.9|6955.9|6963.9|6957.9|6961.1|6955.1|40
1648747540000|2022-03-31 17:25:40|6961.7|6955.7|6961.7|6955.7|6961.7|6955.7|6960.3|6954.3|14
1648747550000|2022-03-31 17:25:50|6961.2|6955.2|6963.5|6957.5|6963.5|6957.5|6960.2|6954.2|8
1648747560000|2022-03-31 17:26:00|6963.1|6957.1|6968.2|6962.2|6968.5|6962.5|6963.1|6957.1|26
1648747570000|2022-03-31 17:26:10|6968.8|6962.8|6968.8|6962.8|6969.8|6963.8|6968.6|6962.6|9
1648747580000|2022-03-31 17:26:20|6969.1|6963.1|6965.6|6959.6|6969.1|6963.1|6965.6|6959.6|8
1648747590000|2022-03-31 17:26:30|6965.4|6959.4|6966.1|6960.1|6966.3|6960.3|6965|6959|6
1648747600000|2022-03-31 17:26:40|6965.9|6959.9|6968.3|6962.3|6968.7|6962.7|6965.1|6959.1|41
1648747610000|2022-03-31 17:26:50|6968.5|6962.5|6970|6964|6970.2|6964.2|6968|6962|2
1648747620000|2022-03-31 17:27:00|6969.5|6963.5|6967.9|6961.9|6970|6964|6967.9|6961.9|5
1648747630000|2022-03-31 17:27:10|6968.2|6962.2|6968|6962|6968.7|6962.7|6967.7|6961.7|9
1648747640000|2022-03-31 17:27:20|6967.2|6961.2|6966.5|6960.5|6968.7|6962.7|6966.5|6960.5|16
1648747650000|2022-03-31 17:27:30|6966|6960|6966.5|6960.5|6966.9|6960.9|6965.8|6959.8|4
1648747660000|2022-03-31 17:27:40|6967.1|6961.1|6959.4|6953.4|6967.1|6961.1|6957.9|6951.9|12
1648747670000|2022-03-31 17:27:50|6958.1|6952.1|6960.1|6954.1|6960.6|6954.6|6957.4|6951.4|14
1648747680000|2022-03-31 17:28:00|6958.8|6952.8|6959.3|6953.3|6959.8|6953.8|6958.5|6952.5|13
1648747690000|2022-03-31 17:28:10|6959.6|6953.6|6960|6954|6960.3|6954.3|6958.8|6952.8|7
1648747700000|2022-03-31 17:28:20|6959.8|6953.8|6961.1|6955.1|6961.3|6955.3|6958.7|6952.7|3
1648747710000|2022-03-31 17:28:30|6960.5|6954.5|6959.6|6953.6|6961.3|6955.3|6959.3|6953.3|5
1648747720000|2022-03-31 17:28:40|6958.8|6952.8|6958.3|6952.3|6959.5|6953.5|6958.3|6952.3|5
1648747730000|2022-03-31 17:28:50|6957.7|6951.7|6951.8|6945.8|6958.3|6952.3|6951.8|6945.8|6
1648747740000|2022-03-31 17:29:00|6952.1|6946.1|6952.1|6946.1|6953.5|6947.5|6950.5|6944.5|22
1648747750000|2022-03-31 17:29:10|6951.9|6945.9|6953.5|6947.5|6953.5|6947.5|6951.2|6945.2|8
1648747760000|2022-03-31 17:29:20|6953.3|6947.3|6952.6|6946.6|6953.3|6947.3|6952.6|6946.6|1
1648747770000|2022-03-31 17:29:30|6952.9|6946.9|6952.8|6946.8|6952.9|6946.9|6951.1|6945.1|5
1648747780000|2022-03-31 17:29:40|6953.1|6947.1|6952.6|6946.6|6953.1|6947.1|6952.4|6946.4|2
1648747790000|2022-03-31 17:29:50|6953.1|6947.1|6952.8|6946.8|6953.1|6947.1|6952.6|6946.6|0
1648747800000|2022-03-31 17:30:00|6953.1|6947.1|6949.2|6943.2|6953.1|6947.1|6949|6943|7
1648747810000|2022-03-31 17:30:10|6949.1|6943.1|6952.3|6946.3|6952.3|6946.3|6948.3|6942.3|7
1648747820000|2022-03-31 17:30:20|6952.5|6946.5|6951.4|6945.4|6952.5|6946.5|6951.4|6945.4|7
1648747830000|2022-03-31 17:30:30|6950.8|6944.8|6949.1|6943.1|6951|6945|6948.3|6942.3|12
1648747840000|2022-03-31 17:30:40|6949.3|6943.3|6950.6|6944.6|6950.8|6944.8|6948.7|6942.7|9
1648747850000|2022-03-31 17:30:50|6950.4|6944.4|6953.1|6947.1|6953.7|6947.7|6950.4|6944.4|11
1648747860000|2022-03-31 17:31:00|6952.9|6946.9|6951.1|6945.1|6954.3|6948.3|6950.9|6944.9|24
1648747870000|2022-03-31 17:31:10|6950.6|6944.6|6950.6|6944.6|6951.1|6945.1|6949.8|6943.8|7
1648747880000|2022-03-31 17:31:20|6947.9|6941.9|6947.3|6941.3|6947.9|6941.9|6945.3|6939.3|17
1648747890000|2022-03-31 17:31:30|6947.8|6941.8|6949.3|6943.3|6949.3|6943.3|6947.6|6941.6|11
1648747900000|2022-03-31 17:31:40|6949.1|6943.1|6949.8|6943.8|6949.8|6943.8|6947.6|6941.6|2
1648747910000|2022-03-31 17:31:50|6950.1|6944.1|6949.8|6943.8|6950.5|6944.5|6949|6943|8
1648747920000|2022-03-31 17:32:00|6949.5|6943.5|6951|6945|6951.8|6945.8|6949.5|6943.5|3
1648747930000|2022-03-31 17:32:10|6951.6|6945.6|6951.4|6945.4|6951.9|6945.9|6950.3|6944.3|2
1648747940000|2022-03-31 17:32:20|6951.1|6945.1|6950.9|6944.9|6951.6|6945.6|6950.6|6944.6|14
1648747950000|2022-03-31 17:32:30|6951.6|6945.6|6947.8|6941.8|6951.6|6945.6|6947.8|6941.8|6
1648747960000|2022-03-31 17:32:40|6947.5|6941.5|6947|6941|6947.5|6941.5|6947|6941|2
1648747970000|2022-03-31 17:32:50|6946.6|6940.6|6944.6|6938.6|6946.6|6940.6|6943.3|6937.3|13
1648747980000|2022-03-31 17:33:00|6944.8|6938.8|6945.3|6939.3|6945.6|6939.6|6944.6|6938.6|10
1648747990000|2022-03-31 17:33:10|6945.6|6939.6|6946.6|6940.6|6946.6|6940.6|6945|6939|6
1648748000000|2022-03-31 17:33:20|6946|6940|6947.3|6941.3|6947.3|6941.3|6943.8|6937.8|7
1648748010000|2022-03-31 17:33:30|6946.9|6940.9|6946.5|6940.5|6946.9|6940.9|6945.5|6939.5|0
1648748030000|2022-03-31 17:33:50|6946|6940|6945.1|6939.1|6946|6940|6943.6|6937.6|1
1648748040000|2022-03-31 17:34:00|6945.7|6939.7|6951|6945|6951|6945|6945.7|6939.7|8
1648748050000|2022-03-31 17:34:10|6951.3|6945.3|6949.9|6943.9|6951.8|6945.8|6949.9|6943.9|2
1648748060000|2022-03-31 17:34:20|6950.1|6944.1|6951.8|6945.8|6953.4|6947.4|6950|6944|18
1648748070000|2022-03-31 17:34:30|6951.6|6945.6|6950.5|6944.5|6952.2|6946.2|6950.5|6944.5|3
1648748080000|2022-03-31 17:34:40|6949.8|6943.8|6950|6944|6950|6944|6949.8|6943.8|1
1648748090000|2022-03-31 17:34:50|6949.8|6943.8|6949|6943|6949.8|6943.8|6948.2|6942.2|6
1648748100000|2022-03-31 17:35:00|6949.6|6943.6|6948.3|6942.3|6949.9|6943.9|6948.3|6942.3|5
1648748110000|2022-03-31 17:35:10|6947.7|6941.7|6948.8|6942.8|6949.4|6943.4|6947.7|6941.7|8
1648748120000|2022-03-31 17:35:20|6949.2|6943.2|6951.6|6945.6|6951.6|6945.6|6948.8|6942.8|12
1648748130000|2022-03-31 17:35:30|6950.8|6944.8|6951.1|6945.1|6951.1|6945.1|6950.8|6944.8|2
1648748140000|2022-03-31 17:35:40|6950.8|6944.8|6950.3|6944.3|6950.8|6944.8|6948.8|6942.8|9
1648748150000|2022-03-31 17:35:50|6950.8|6944.8|6951.8|6945.8|6951.8|6945.8|6950.8|6944.8|13
1648748160000|2022-03-31 17:36:00|6951.6|6945.6|6950.4|6944.4|6952.1|6946.1|6950.4|6944.4|9
1648748170000|2022-03-31 17:36:10|6950.6|6944.6|6951.6|6945.6|6952.3|6946.3|6950.4|6944.4|3
1648748180000|2022-03-31 17:36:20|6950.4|6944.4|6949.7|6943.7|6951.1|6945.1|6949.7|6943.7|9
1648748190000|2022-03-31 17:36:30|6950|6944|6949.6|6943.6|6951|6945|6949.4|6943.4|17
1648748200000|2022-03-31 17:36:40|6950.9|6944.9|6950.2|6944.2|6951.4|6945.4|6950.2|6944.2|14
1648748210000|2022-03-31 17:36:50|6949.6|6943.6|6949.2|6943.2|6951|6945|6949.2|6943.2|4
1648748220000|2022-03-31 17:37:00|6949.4|6943.4|6949|6943|6949.4|6943.4|6948.5|6942.5|10
1648748230000|2022-03-31 17:37:10|6948.7|6942.7|6949.5|6943.5|6949.5|6943.5|6948.7|6942.7|1
1648748240000|2022-03-31 17:37:20|6949.2|6943.2|6949.2|6943.2|6949.5|6943.5|6949.2|6943.2|0
1648748250000|2022-03-31 17:37:30|6949|6943|6949.5|6943.5|6949.5|6943.5|6949|6943|1
1648748260000|2022-03-31 17:37:40|6949.7|6943.7|6948.8|6942.8|6949.7|6943.7|6948.2|6942.2|8
1648748270000|2022-03-31 17:37:50|6949|6943|6948.6|6942.6|6949|6943|6948.1|6942.1|6
1648748280000|2022-03-31 17:38:00|6948.9|6942.9|6951.3|6945.3|6951.3|6945.3|6948.4|6942.4|32
1648748290000|2022-03-31 17:38:10|6951.1|6945.1|6951.4|6945.4|6951.4|6945.4|6950.1|6944.1|3
1648748300000|2022-03-31 17:38:20|6950.6|6944.6|6950.1|6944.1|6950.9|6944.9|6950.1|6944.1|2
1648748310000|2022-03-31 17:38:30|6949.7|6943.7|6948.9|6942.9|6949.7|6943.7|6948.6|6942.6|3
1648748320000|2022-03-31 17:38:40|6948.6|6942.6|6947.9|6941.9|6948.9|6942.9|6947.9|6941.9|4
1648748330000|2022-03-31 17:38:50|6948.7|6942.7|6949.2|6943.2|6949.7|6943.7|6948.7|6942.7|29
1648748340000|2022-03-31 17:39:00|6948.2|6942.2|6951.4|6945.4|6951.6|6945.6|6947.7|6941.7|19
1648748350000|2022-03-31 17:39:10|6950.6|6944.6|6951.1|6945.1|6951.1|6945.1|6950.1|6944.1|0
1648748360000|2022-03-31 17:39:20|6948.5|6942.5|6949.5|6943.5|6949.6|6943.6|6947.8|6941.8|18
1648748370000|2022-03-31 17:39:30|6950.2|6944.2|6951|6945|6951|6945|6948.5|6942.5|3
1648748380000|2022-03-31 17:39:40|6950.2|6944.2|6949.4|6943.4|6950.2|6944.2|6948.9|6942.9|1
1648748390000|2022-03-31 17:39:50|6949.7|6943.7|6949.2|6943.2|6949.7|6943.7|6949.2|6943.2|2
1648748400000|2022-03-31 17:40:00|6948.7|6942.7|6949.2|6943.2|6949.2|6943.2|6948.4|6942.4|1
1648748410000|2022-03-31 17:40:10|6949.5|6943.5|6948.7|6942.7|6949.8|6943.8|6948.7|6942.7|4
1648748420000|2022-03-31 17:40:20|6948.5|6942.5|6947.7|6941.7|6948.7|6942.7|6947.4|6941.4|29
1648748430000|2022-03-31 17:40:30|6947.9|6941.9|6947.3|6941.3|6947.9|6941.9|6947.1|6941.1|31
1648748440000|2022-03-31 17:40:40|6947.6|6941.6|6947.3|6941.3|6947.6|6941.6|6946.8|6940.8|2
1648748450000|2022-03-31 17:40:50|6947.1|6941.1|6947.6|6941.6|6948.8|6942.8|6947.1|6941.1|2
1648748460000|2022-03-31 17:41:00|6946.8|6940.8|6947.1|6941.1|6947.6|6941.6|6946.8|6940.8|17
1648748470000|2022-03-31 17:41:10|6947.4|6941.4|6947.1|6941.1|6948.4|6942.4|6947.1|6941.1|9
1648748480000|2022-03-31 17:41:20|6946.8|6940.8|6947.9|6941.9|6947.9|6941.9|6946.8|6940.8|67
1648748490000|2022-03-31 17:41:30|6949.1|6943.1|6948.7|6942.7|6949.1|6943.1|6948|6942|3
1648748500000|2022-03-31 17:41:40|6948.8|6942.8|6949.7|6943.7|6950.7|6944.7|6947.3|6941.3|40
1648748510000|2022-03-31 17:41:50|6950.4|6944.4|6950.7|6944.7|6950.9|6944.9|6949.7|6943.7|4
1648748520000|2022-03-31 17:42:00|6950.4|6944.4|6949.2|6943.2|6950.4|6944.4|6947.8|6941.8|18
1648748530000|2022-03-31 17:42:10|6949.5|6943.5|6950.7|6944.7|6951.4|6945.4|6949.5|6943.5|12
1648748540000|2022-03-31 17:42:20|6950.4|6944.4|6950.7|6944.7|6951.4|6945.4|6950.4|6944.4|3
1648748550000|2022-03-31 17:42:30|6950.4|6944.4|6952.7|6946.7|6952.7|6946.7|6950.2|6944.2|14
1648748560000|2022-03-31 17:42:40|6952.9|6946.9|6951.2|6945.2|6952.9|6946.9|6951.2|6945.2|3
1648748570000|2022-03-31 17:42:50|6951.4|6945.4|6950.9|6944.9|6951.4|6945.4|6950.9|6944.9|4
1648748580000|2022-03-31 17:43:00|6950.7|6944.7|6948.7|6942.7|6950.7|6944.7|6948.2|6942.2|16
1648748590000|2022-03-31 17:43:10|6948.9|6942.9|6946.4|6940.4|6948.9|6942.9|6945.9|6939.9|10
1648748600000|2022-03-31 17:43:20|6946.2|6940.2|6945|6939|6946.2|6940.2|6944.7|6938.7|9
1648748610000|2022-03-31 17:43:30|6945.6|6939.6|6943.3|6937.3|6945.6|6939.6|6943.3|6937.3|14
1648748620000|2022-03-31 17:43:40|6944.2|6938.2|6944.4|6938.4|6944.4|6938.4|6943.8|6937.8|5
1648748630000|2022-03-31 17:43:50|6944.7|6938.7|6946.1|6940.1|6946.1|6940.1|6944.1|6938.1|2
1648748640000|2022-03-31 17:44:00|6945.9|6939.9|6944.1|6938.1|6945.9|6939.9|6944.1|6938.1|8
1648748650000|2022-03-31 17:44:10|6944.4|6938.4|6946.4|6940.4|6946.9|6940.9|6943.9|6937.9|7
1648748660000|2022-03-31 17:44:20|6946.6|6940.6|6946.1|6940.1|6946.7|6940.7|6945.9|6939.9|6
1648748670000|2022-03-31 17:44:30|6945.9|6939.9|6946.4|6940.4|6946.7|6940.7|6944.8|6938.8|3
1648748680000|2022-03-31 17:44:40|6946.1|6940.1|6947.1|6941.1|6947.1|6941.1|6945.9|6939.9|2
1648748690000|2022-03-31 17:44:50|6946.8|6940.8|6946.9|6940.9|6947.1|6941.1|6946.8|6940.8|1
1648748700000|2022-03-31 17:45:00|6947.1|6941.1|6948.7|6942.7|6949.4|6943.4|6946|6940|15
1648748710000|2022-03-31 17:45:10|6948.5|6942.5|6948.2|6942.2|6948.5|6942.5|6947.6|6941.6|0
1648748720000|2022-03-31 17:45:20|6948|6942|6948.2|6942.2|6948.2|6942.2|6946.7|6940.7|3
1648748730000|2022-03-31 17:45:30|6948|6942|6948.4|6942.4|6949.5|6943.5|6947.1|6941.1|5
1648748740000|2022-03-31 17:45:40|6948.7|6942.7|6947.9|6941.9|6949|6943|6945.3|6939.3|5
1648748750000|2022-03-31 17:45:50|6947.4|6941.4|6946.8|6940.8|6947.9|6941.9|6946.6|6940.6|4
1648748760000|2022-03-31 17:46:00|6946.6|6940.6|6951.5|6945.5|6952|6946|6946.3|6940.3|13
1648748770000|2022-03-31 17:46:10|6950.5|6944.5|6949.2|6943.2|6950.5|6944.5|6947.5|6941.5|17
1648748780000|2022-03-31 17:46:20|6949|6943|6952.8|6946.8|6953.7|6947.7|6949|6943|14
1648748790000|2022-03-31 17:46:30|6953|6947|6954.3|6948.3|6955.2|6949.2|6952.8|6946.8|2
1648748800000|2022-03-31 17:46:40|6954.1|6948.1|6952.8|6946.8|6954.5|6948.5|6952.8|6946.8|4
1648748810000|2022-03-31 17:46:50|6953|6947|6953.5|6947.5|6953.5|6947.5|6952.8|6946.8|2
1648748820000|2022-03-31 17:47:00|6953.3|6947.3|6953.3|6947.3|6954.1|6948.1|6953.3|6947.3|2
1648748830000|2022-03-31 17:47:10|6953.8|6947.8|6952.3|6946.3|6954.5|6948.5|6952.3|6946.3|5
1648748840000|2022-03-31 17:47:20|6952|6946|6949.7|6943.7|6952|6946|6949.7|6943.7|1
1648748850000|2022-03-31 17:47:30|6949.5|6943.5|6949|6943|6949.5|6943.5|6949|6943|2
1648748860000|2022-03-31 17:47:40|6948.5|6942.5|6948.5|6942.5|6948.5|6942.5|6948.5|6942.5|1
1648748870000|2022-03-31 17:47:50|6948.2|6942.2|6948.8|6942.8|6950.5|6944.5|6948.2|6942.2|9
1648748880000|2022-03-31 17:48:00|6949.5|6943.5|6947.8|6941.8|6949.5|6943.5|6947.4|6941.4|6
1648748890000|2022-03-31 17:48:10|6947.4|6941.4|6945.5|6939.5|6947.4|6941.4|6945.2|6939.2|23
1648748900000|2022-03-31 17:48:20|6945|6939|6945|6939|6945|6939|6944.7|6938.7|4
1648748910000|2022-03-31 17:48:30|6944.7|6938.7|6945.3|6939.3|6945.3|6939.3|6944.7|6938.7|3
1648748920000|2022-03-31 17:48:40|6944.7|6938.7|6944.8|6938.8|6945|6939|6944.7|6938.7|1
1648748930000|2022-03-31 17:48:50|6942.3|6936.3|6943.6|6937.6|6943.6|6937.6|6942.3|6936.3|15
1648748940000|2022-03-31 17:49:00|6943.1|6937.1|6941.4|6935.4|6943.6|6937.6|6941.4|6935.4|9
1648748950000|2022-03-31 17:49:10|6941.2|6935.2|6941.5|6935.5|6941.5|6935.5|6941.2|6935.2|15
1648748960000|2022-03-31 17:49:20|6941.2|6935.2|6941.4|6935.4|6941.7|6935.7|6941.2|6935.2|7
1648748970000|2022-03-31 17:49:30|6941.7|6935.7|6940.9|6934.9|6941.7|6935.7|6940.6|6934.6|9
1648748980000|2022-03-31 17:49:40|6937.1|6931.1|6936|6930|6937.7|6931.7|6935.7|6929.7|35
1648748990000|2022-03-31 17:49:50|6936.6|6930.6|6938.3|6932.3|6938.3|6932.3|6936.6|6930.6|16
1648749000000|2022-03-31 17:50:00|6937.9|6931.9|6933.7|6927.7|6937.9|6931.9|6933.2|6927.2|53
1648749010000|2022-03-31 17:50:10|6934|6928|6935|6929|6935|6929|6933.7|6927.7|9
1648749020000|2022-03-31 17:50:20|6935.2|6929.2|6935.3|6929.3|6937|6931|6935.2|6929.2|9
1648749030000|2022-03-31 17:50:30|6935|6929|6933.7|6927.7|6935.7|6929.7|6933.7|6927.7|24
1648749040000|2022-03-31 17:50:40|6934|6928|6933.5|6927.5|6934|6928|6933.5|6927.5|8
1648749050000|2022-03-31 17:50:50|6933.7|6927.7|6932.9|6926.9|6935.5|6929.5|6931.4|6925.4|16
1648749060000|2022-03-31 17:51:00|6933.1|6927.1|6935.9|6929.9|6936.1|6930.1|6932.9|6926.9|9
1648749070000|2022-03-31 17:51:10|6936.1|6930.1|6936.4|6930.4|6936.9|6930.9|6936.1|6930.1|5
1648749080000|2022-03-31 17:51:20|6937.1|6931.1|6937.3|6931.3|6937.6|6931.6|6937|6931|13
1648749090000|2022-03-31 17:51:30|6937.8|6931.8|6935|6929|6941.5|6935.5|6935|6929|26
1648749100000|2022-03-31 17:51:40|6935.6|6929.6|6936.4|6930.4|6936.8|6930.8|6935.6|6929.6|8
1648749110000|2022-03-31 17:51:50|6936.6|6930.6|6939.4|6933.4|6939.4|6933.4|6936.6|6930.6|6
1648749120000|2022-03-31 17:52:00|6938.9|6932.9|6938.1|6932.1|6938.9|6932.9|6938.1|6932.1|2
1648749130000|2022-03-31 17:52:10|6938.3|6932.3|6938.3|6932.3|6939.8|6933.8|6938.3|6932.3|4
1648749140000|2022-03-31 17:52:20|6940.3|6934.3|6939.1|6933.1|6940.3|6934.3|6938.9|6932.9|6
1648749150000|2022-03-31 17:52:30|6938.8|6932.8|6940.1|6934.1|6940.3|6934.3|6938|6932|12
1648749160000|2022-03-31 17:52:40|6940.3|6934.3|6943.6|6937.6|6943.6|6937.6|6940.3|6934.3|5
1648749170000|2022-03-31 17:52:50|6943.4|6937.4|6944.1|6938.1|6944.3|6938.3|6943.4|6937.4|9
1648749180000|2022-03-31 17:53:00|6943.9|6937.9|6944|6938|6944.6|6938.6|6943.9|6937.9|7
1648749190000|2022-03-31 17:53:10|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|6942.7|6936.7|4
1648749200000|2022-03-31 17:53:20|||||||||2
1648749210000|2022-03-31 17:53:30|6943.4|6937.4|6943.4|6937.4|6943.4|6937.4|6943.4|6937.4|0
1648749220000|2022-03-31 17:53:40|6943.7|6937.7|6944.1|6938.1|6944.1|6938.1|6943.7|6937.7|35
1648749230000|2022-03-31 17:53:50|6944.3|6938.3|6943.2|6937.2|6944.6|6938.6|6943.2|6937.2|5
1648749240000|2022-03-31 17:54:00|6943.4|6937.4|6942.2|6936.2|6943.4|6937.4|6942.2|6936.2|2
1648749250000|2022-03-31 17:54:10|6943.7|6937.7|6944.4|6938.4|6945.3|6939.3|6943.7|6937.7|15
1648749260000|2022-03-31 17:54:20|6944.9|6938.9|6945.4|6939.4|6945.6|6939.6|6944.9|6938.9|1
1648749270000|2022-03-31 17:54:30|6944.9|6938.9|6944.7|6938.7|6944.9|6938.9|6943.1|6937.1|7
1648749280000|2022-03-31 17:54:40|6944.5|6938.5|6943.3|6937.3|6944.7|6938.7|6943.3|6937.3|3
1648749290000|2022-03-31 17:54:50|6941.6|6935.6|6943.6|6937.6|6943.6|6937.6|6941.4|6935.4|6
1648749300000|2022-03-31 17:55:00|6943.3|6937.3|6940.6|6934.6|6943.3|6937.3|6940.1|6934.1|6
1648749310000|2022-03-31 17:55:10|6940.3|6934.3|6940.6|6934.6|6940.6|6934.6|6939.8|6933.8|7
1648749320000|2022-03-31 17:55:20|6940.8|6934.8|6944.3|6938.3|6944.3|6938.3|6940.6|6934.6|8
1648749330000|2022-03-31 17:55:30|6944.5|6938.5|6945.6|6939.6|6945.6|6939.6|6944.3|6938.3|7
1648749350000|2022-03-31 17:55:50|6946.4|6940.4|6946.2|6940.2|6947.7|6941.7|6946.2|6940.2|7
1648749360000|2022-03-31 17:56:00|6945.5|6939.5|6948|6942|6948|6942|6945.2|6939.2|56
1648749370000|2022-03-31 17:56:10|6947.7|6941.7|6947.7|6941.7|6948|6942|6947|6941|4
1648749380000|2022-03-31 17:56:20|6947.5|6941.5|6947|6941|6947.5|6941.5|6946.7|6940.7|1
1648749390000|2022-03-31 17:56:30|6947.2|6941.2|6943.4|6937.4|6948|6942|6942.2|6936.2|8
1648749400000|2022-03-31 17:56:40|6944.2|6938.2|6943.7|6937.7|6944.2|6938.2|6943.2|6937.2|0
1648749410000|2022-03-31 17:56:50|6943.2|6937.2|6942.4|6936.4|6943.2|6937.2|6942.4|6936.4|1
1648749420000|2022-03-31 17:57:00|6942.2|6936.2|6941.4|6935.4|6942.2|6936.2|6940.4|6934.4|3
1648749430000|2022-03-31 17:57:10|6941.7|6935.7|6941|6935|6941.7|6935.7|6941|6935|1
1648749440000|2022-03-31 17:57:20|6940.5|6934.5|6940|6934|6940.5|6934.5|6940|6934|7
1648749450000|2022-03-31 17:57:30|6939.8|6933.8|6937.7|6931.7|6940|6934|6937.7|6931.7|23
1648749460000|2022-03-31 17:57:40|6938.4|6932.4|6941.8|6935.8|6942.1|6936.1|6938.4|6932.4|72
1648749470000|2022-03-31 17:57:50|6941.3|6935.3|6938.8|6932.8|6941.3|6935.3|6938.8|6932.8|1
1648749480000|2022-03-31 17:58:00|6939|6933|6937.8|6931.8|6939|6933|6935.6|6929.6|43
1648749490000|2022-03-31 17:58:10|6938|6932|6937.4|6931.4|6938.3|6932.3|6937|6931|1
1648749500000|2022-03-31 17:58:20|6940.6|6934.6|6940.3|6934.3|6941|6935|6940.1|6934.1|14
1648749510000|2022-03-31 17:58:30|6940.1|6934.1|6940.9|6934.9|6940.9|6934.9|6939.9|6933.9|3
1648749520000|2022-03-31 17:58:40|6941.7|6935.7|6942.5|6936.5|6942.5|6936.5|6941.7|6935.7|0
1648749530000|2022-03-31 17:58:50|6941.7|6935.7|6942.5|6936.5|6942.5|6936.5|6941.5|6935.5|5
1648749540000|2022-03-31 17:59:00|6942.3|6936.3|6943.5|6937.5|6944|6938|6942|6936|8
1648749550000|2022-03-31 17:59:10|6943.7|6937.7|6944.8|6938.8|6945.5|6939.5|6943.7|6937.7|2
1648749560000|2022-03-31 17:59:20|6945|6939|6944.8|6938.8|6945.8|6939.8|6944.3|6938.3|4
1648749570000|2022-03-31 17:59:30|6945.8|6939.8|6948.2|6942.2|6948.8|6942.8|6945.8|6939.8|11
1648749580000|2022-03-31 17:59:40|6948.3|6942.3|6948.8|6942.8|6949|6943|6947.8|6941.8|5
1648749590000|2022-03-31 17:59:50|6950.5|6944.5|6950.8|6944.8|6950.8|6944.8|6949.6|6943.6|8
1648749600000|2022-03-31 18:00:00|6950|6944|6945.1|6939.1|6950|6944|6945.1|6939.1|15
1648749610000|2022-03-31 18:00:10|6944.3|6938.3|6943.8|6937.8|6944.6|6938.6|6942.8|6936.8|6
1648749620000|2022-03-31 18:00:20|6943.6|6937.6|6942.1|6936.1|6944.1|6938.1|6942.1|6936.1|11
1648749630000|2022-03-31 18:00:30|6940.8|6934.8|6942.1|6936.1|6942.1|6936.1|6938.8|6932.8|11
1648749640000|2022-03-31 18:00:40|6942.6|6936.6|6940.3|6934.3|6942.6|6936.6|6940.3|6934.3|18
1648749650000|2022-03-31 18:00:50|6940.5|6934.5|6942|6936|6942|6936|6940|6934|4
1648749660000|2022-03-31 18:01:00|6941.3|6935.3|6939.8|6933.8|6941.3|6935.3|6939.3|6933.3|30
1648749670000|2022-03-31 18:01:10|6940.8|6934.8|6940.8|6934.8|6941.1|6935.1|6939.8|6933.8|10
1648749680000|2022-03-31 18:01:20|6940.6|6934.6|6939.2|6933.2|6940.6|6934.6|6938.1|6932.1|63
1648749690000|2022-03-31 18:01:30|6939|6933|6937.1|6931.1|6940.2|6934.2|6937.1|6931.1|17
1648749700000|2022-03-31 18:01:40|6937.6|6931.6|6936.6|6930.6|6938.4|6932.4|6936.3|6930.3|4
1648749710000|2022-03-31 18:01:50|6937.1|6931.1|6938.3|6932.3|6938.3|6932.3|6935.8|6929.8|17
1648749720000|2022-03-31 18:02:00|6939|6933|6938.5|6932.5|6940.3|6934.3|6937.3|6931.3|28
1648749730000|2022-03-31 18:02:10|6939|6933|6939.6|6933.6|6940.3|6934.3|6938.6|6932.6|7
1648749740000|2022-03-31 18:02:20|6939.8|6933.8|6940.1|6934.1|6940.1|6934.1|6938.6|6932.6|10
1648749750000|2022-03-31 18:02:30|6939.8|6933.8|6940.9|6934.9|6940.9|6934.9|6939.8|6933.8|2
1648749760000|2022-03-31 18:02:40|6940.6|6934.6|6944.6|6938.6|6944.6|6938.6|6939.7|6933.7|32
1648749770000|2022-03-31 18:02:50|6945.3|6939.3|6945.6|6939.6|6946.8|6940.8|6945|6939|8
1648749780000|2022-03-31 18:03:00|6945.4|6939.4|6948.5|6942.5|6948.5|6942.5|6945.4|6939.4|17
1648749790000|2022-03-31 18:03:10|6948|6942|6950.3|6944.3|6950.3|6944.3|6946.5|6940.5|13
1648749800000|2022-03-31 18:03:20|6950|6944|6949|6943|6950|6944|6948.3|6942.3|4
1648749810000|2022-03-31 18:03:30|6948.6|6942.6|6949.8|6943.8|6951|6945|6948.3|6942.3|20
1648749820000|2022-03-31 18:03:40|6950|6944|6947.8|6941.8|6950.3|6944.3|6946.8|6940.8|5
1648749830000|2022-03-31 18:03:50|6947.6|6941.6|6948.5|6942.5|6949.5|6943.5|6947.5|6941.5|6
1648749840000|2022-03-31 18:04:00|6948.8|6942.8|6948|6942|6949|6943|6947.8|6941.8|5
1648749850000|2022-03-31 18:04:10|6948.5|6942.5|6948.6|6942.6|6950.8|6944.8|6948.5|6942.5|12
1648749860000|2022-03-31 18:04:20|6948.2|6942.2|6948.6|6942.6|6948.9|6942.9|6947.7|6941.7|4
1648749870000|2022-03-31 18:04:30|6948.8|6942.8|6948.9|6942.9|6948.9|6942.9|6948.3|6942.3|2
1648749880000|2022-03-31 18:04:40|6948.4|6942.4|6950.2|6944.2|6951.2|6945.2|6947.8|6941.8|87
1648749890000|2022-03-31 18:04:50|6949.7|6943.7|6945.3|6939.3|6950.3|6944.3|6944.3|6938.3|33
1648749900000|2022-03-31 18:05:00|6945.5|6939.5|6943|6937|6945.5|6939.5|6942.8|6936.8|12
1648749910000|2022-03-31 18:05:10|6942.8|6936.8|6941.8|6935.8|6943.8|6937.8|6941|6935|11
1648749920000|2022-03-31 18:05:20|6941.5|6935.5|6940.3|6934.3|6941.8|6935.8|6940.3|6934.3|9
1648749930000|2022-03-31 18:05:30|6940.8|6934.8|6939.8|6933.8|6942.5|6936.5|6939.8|6933.8|13
1648749940000|2022-03-31 18:05:40|6941.5|6935.5|6941.5|6935.5|6941.8|6935.8|6941|6935|11
1648749950000|2022-03-31 18:05:50|6939|6933|6942.2|6936.2|6943.9|6937.9|6938.7|6932.7|21
1648749960000|2022-03-31 18:06:00|6942.5|6936.5|6941.5|6935.5|6944|6938|6941.5|6935.5|18
1648749970000|2022-03-31 18:06:10|6942|6936|6942.9|6936.9|6943|6937|6942|6936|7
1648749980000|2022-03-31 18:06:20|6942.6|6936.6|6945.9|6939.9|6946.1|6940.1|6942.6|6936.6|11
1648749990000|2022-03-31 18:06:30|6947.1|6941.1|6945.9|6939.9|6947.1|6941.1|6945.9|6939.9|6
1648750000000|2022-03-31 18:06:40|6946.4|6940.4|6945.9|6939.9|6946.9|6940.9|6942.3|6936.3|41
1648750010000|2022-03-31 18:06:50|6945.7|6939.7|6940.9|6934.9|6946.8|6940.8|6940.9|6934.9|49
1648750020000|2022-03-31 18:07:00|6942.1|6936.1|6941.3|6935.3|6943.1|6937.1|6941|6935|17
1648750030000|2022-03-31 18:07:10|6941.6|6935.6|6945|6939|6946.5|6940.5|6941.3|6935.3|28
1648750040000|2022-03-31 18:07:20|6944.8|6938.8|6945.1|6939.1|6946|6940|6942.5|6936.5|66
1648750050000|2022-03-31 18:07:30|6944.8|6938.8|6943.6|6937.6|6945.1|6939.1|6943.6|6937.6|7
1648750060000|2022-03-31 18:07:40|6943.9|6937.9|6945.2|6939.2|6945.2|6939.2|6942.6|6936.6|5
1648750070000|2022-03-31 18:07:50|6944.1|6938.1|6944.1|6938.1|6944.7|6938.7|6943.2|6937.2|9
1648750080000|2022-03-31 18:08:00|6943.9|6937.9|6941.9|6935.9|6944.2|6938.2|6941.9|6935.9|4
1648750090000|2022-03-31 18:08:10|6943.9|6937.9|6942.5|6936.5|6943.9|6937.9|6942.2|6936.2|7
1648750100000|2022-03-31 18:08:20|6942.7|6936.7|6941.3|6935.3|6942.7|6936.7|6941.3|6935.3|3
1648750110000|2022-03-31 18:08:30|6941|6935|6934|6928|6941|6935|6934|6928|28
1648750120000|2022-03-31 18:08:40|6933.7|6927.7|6928.8|6922.8|6934|6928|6928.8|6922.8|22
1648750130000|2022-03-31 18:08:50|6928.5|6922.5|6929.2|6923.2|6929.5|6923.5|6927.3|6921.3|102
1648750140000|2022-03-31 18:09:00|6929.8|6923.8|6930.8|6924.8|6931|6925|6928.7|6922.7|22
1648750150000|2022-03-31 18:09:10|6931.4|6925.4|6930.6|6924.6|6931.4|6925.4|6929.5|6923.5|5
1648750160000|2022-03-31 18:09:20|6929.9|6923.9|6928.1|6922.1|6929.9|6923.9|6927.8|6921.8|31
1648750170000|2022-03-31 18:09:30|6928.4|6922.4|6927.9|6921.9|6928.9|6922.9|6927.8|6921.8|70
1648750180000|2022-03-31 18:09:40|6928.1|6922.1|6929.1|6923.1|6929.9|6923.9|6928.1|6922.1|17
1648750190000|2022-03-31 18:09:50|6929.4|6923.4|6929.1|6923.1|6929.4|6923.4|6927.6|6921.6|16
1648750200000|2022-03-31 18:10:00|6929.6|6923.6|6928.1|6922.1|6929.6|6923.6|6927.6|6921.6|82
1648750210000|2022-03-31 18:10:10|6928.9|6922.9|6929.1|6923.1|6929.6|6923.6|6927.6|6921.6|54
1648750220000|2022-03-31 18:10:20|6929.4|6923.4|6929.1|6923.1|6932.1|6926.1|6929.1|6923.1|16
1648750230000|2022-03-31 18:10:30|6929.6|6923.6|6930.4|6924.4|6931.6|6925.6|6929.4|6923.4|8
1648750240000|2022-03-31 18:10:40|6930.1|6924.1|6930.9|6924.9|6932.2|6926.2|6930.1|6924.1|13
1648750250000|2022-03-31 18:10:50|6931.1|6925.1|6929.3|6923.3|6931.1|6925.1|6929.3|6923.3|11
1648750260000|2022-03-31 18:11:00|6929.6|6923.6|6923.8|6917.8|6929.6|6923.6|6923.3|6917.3|49
1648750270000|2022-03-31 18:11:10|6924.3|6918.3|6929.1|6923.1|6929.6|6923.6|6923.3|6917.3|41
1648750280000|2022-03-31 18:11:20|6928.6|6922.6|6930.1|6924.1|6930.4|6924.4|6927.9|6921.9|19
1648750290000|2022-03-31 18:11:30|6929.8|6923.8|6930.1|6924.1|6931.6|6925.6|6929.6|6923.6|7
1648750300000|2022-03-31 18:11:40|6929.6|6923.6|6927.6|6921.6|6930.6|6924.6|6926.9|6920.9|53
1648750310000|2022-03-31 18:11:50|6929.3|6923.3|6929.2|6923.2|6929.5|6923.5|6927.5|6921.5|12
1648750320000|2022-03-31 18:12:00|6928.5|6922.5|6928.8|6922.8|6929.3|6923.3|6928.3|6922.3|25
1648750330000|2022-03-31 18:12:10|6929.3|6923.3|6928.1|6922.1|6929.6|6923.6|6928.1|6922.1|2
1648750340000|2022-03-31 18:12:20|6927.8|6921.8|6928.4|6922.4|6930.6|6924.6|6927.8|6921.8|32
1648750350000|2022-03-31 18:12:30|6928.1|6922.1|6928.1|6922.1|6928.9|6922.9|6928.1|6922.1|4
1648750360000|2022-03-31 18:12:40|6928.8|6922.8|6930.1|6924.1|6930.9|6924.9|6928.6|6922.6|35
1648750370000|2022-03-31 18:12:50|6930.4|6924.4|6928.4|6922.4|6930.4|6924.4|6928.4|6922.4|9
1648750380000|2022-03-31 18:13:00|6928.9|6922.9|6927.6|6921.6|6929.6|6923.6|6927.6|6921.6|25
1648750390000|2022-03-31 18:13:10|6926.4|6920.4|6925.1|6919.1|6927.6|6921.6|6924.4|6918.4|55
1648750400000|2022-03-31 18:13:20|6925.3|6919.3|6925.5|6919.5|6926.3|6920.3|6922.9|6916.9|57
1648750410000|2022-03-31 18:13:30|6926.1|6920.1|6925.8|6919.8|6927|6921|6924.6|6918.6|35
1648750420000|2022-03-31 18:13:40|6925.5|6919.5|6924.1|6918.1|6926.8|6920.8|6923.6|6917.6|48
1648750430000|2022-03-31 18:13:50|6924.3|6918.3|6918.8|6912.8|6926|6920|6918.8|6912.8|161
1648750440000|2022-03-31 18:14:00|6917.7|6911.7|6920.2|6914.2|6923.1|6917.1|6917.5|6911.5|148
1648750450000|2022-03-31 18:14:10|6921.2|6915.2|6923|6917|6923.1|6917.1|6920|6914|121
1648750460000|2022-03-31 18:14:20|6925.1|6919.1|6925.1|6919.1|6926.1|6920.1|6922.8|6916.8|173
1648750470000|2022-03-31 18:14:30|6924.6|6918.6|6923|6917|6925.1|6919.1|6921.3|6915.3|143
1648750480000|2022-03-31 18:14:40|6922|6916|6920.7|6914.7|6924.2|6918.2|6920.7|6914.7|167
1648750490000|2022-03-31 18:14:50|6919.7|6913.7|6921.2|6915.2|6923.4|6917.4|6917.7|6911.7|130
1648750500000|2022-03-31 18:15:00|6920.4|6914.4|6912.4|6906.4|6921.1|6915.1|6909.2|6903.2|175
1648750510000|2022-03-31 18:15:10|6912.7|6906.7|6920|6914|6920.2|6914.2|6912.7|6906.7|37
1648750520000|2022-03-31 18:15:20|6920.2|6914.2|6917.3|6911.3|6920.6|6914.6|6917.3|6911.3|15
1648750530000|2022-03-31 18:15:30|6917.8|6911.8|6917.1|6911.1|6917.8|6911.8|6917.1|6911.1|4
1648750540000|2022-03-31 18:15:40|6917.7|6911.7|6917.7|6911.7|6917.7|6911.7|6917.7|6911.7|14
1648750550000|2022-03-31 18:15:50|6917.4|6911.4|6917.1|6911.1|6918|6912|6917.1|6911.1|20
1648750560000|2022-03-31 18:16:00|6916.7|6910.7|6916.7|6910.7|6917.1|6911.1|6916.5|6910.5|34
1648750570000|2022-03-31 18:16:10|6916.3|6910.3|6916.4|6910.4|6916.4|6910.4|6913.8|6907.8|9
1648750580000|2022-03-31 18:16:20|6916.7|6910.7|6916.2|6910.2|6916.7|6910.7|6916|6910|1
1648750590000|2022-03-31 18:16:30|6916.5|6910.5|6916.3|6910.3|6916.5|6910.5|6916|6910|6
1648750600000|2022-03-31 18:16:40|6916.6|6910.6|6916.5|6910.5|6916.7|6910.7|6915.9|6909.9|2
1648750610000|2022-03-31 18:16:50|6916.7|6910.7|6916.7|6910.7|6916.7|6910.7|6916.7|6910.7|11
1648750620000|2022-03-31 18:17:00|6916.5|6910.5|6914.9|6908.9|6916.7|6910.7|6914.9|6908.9|47
1648750630000|2022-03-31 18:17:10|6915.4|6909.4|6915.9|6909.9|6915.9|6909.9|6915.3|6909.3|5
1648750640000|2022-03-31 18:17:20|6915.6|6909.6|6914.4|6908.4|6915.9|6909.9|6914.4|6908.4|3
1648750650000|2022-03-31 18:17:30|6914.7|6908.7|6915.6|6909.6|6915.6|6909.6|6914.4|6908.4|14
1648750660000|2022-03-31 18:17:40|6915.9|6909.9|6917.1|6911.1|6917.1|6911.1|6915.9|6909.9|22
1648750670000|2022-03-31 18:17:50|6915.8|6909.8|6915|6909|6916.3|6910.3|6915|6909|51
1648750680000|2022-03-31 18:18:00|6915.3|6909.3|6916.8|6910.8|6916.8|6910.8|6915.1|6909.1|5
1648750690000|2022-03-31 18:18:10|6917.1|6911.1|6917.5|6911.5|6917.7|6911.7|6917.1|6911.1|3
1648750700000|2022-03-31 18:18:20|6916.5|6910.5|6917.2|6911.2|6917.9|6911.9|6916.4|6910.4|12
1648750710000|2022-03-31 18:18:30|6917.6|6911.6|6913.1|6907.1|6917.9|6911.9|6911.4|6905.4|19
1648750720000|2022-03-31 18:18:40|6913.3|6907.3|6912.8|6906.8|6914|6908|6911.7|6905.7|17
1648750730000|2022-03-31 18:18:50|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1648750740000|2022-03-31 18:19:00|6912.9|6906.9|6912.4|6906.4|6912.9|6906.9|6912|6906|13
1648750750000|2022-03-31 18:19:10|6912.7|6906.7|6913.9|6907.9|6913.9|6907.9|6912.7|6906.7|3
1648750760000|2022-03-31 18:19:20|6913.7|6907.7|6911.6|6905.6|6913.7|6907.7|6911.2|6905.2|17
1648750770000|2022-03-31 18:19:30|6911.8|6905.8|6912.1|6906.1|6912.8|6906.8|6911.8|6905.8|27
1648750780000|2022-03-31 18:19:40|6912.3|6906.3|6913.1|6907.1|6913.8|6907.8|6912.3|6906.3|4
1648750790000|2022-03-31 18:19:50|6912.6|6906.6|6911.6|6905.6|6912.6|6906.6|6911.6|6905.6|28
1648771200000|2022-04-01 00:00:00|6933.6|6923.6|6926.4|6920.4|6934.4|6928.4|6926.1|6920.1|39
1648771210000|2022-04-01 00:00:10|6927.6|6921.6|6932.3|6926.3|6934.9|6928.9|6925.8|6919.8|26
1648771220000|2022-04-01 00:00:20|6932.8|6926.8|6935.6|6929.6|6938.7|6932.7|6932.6|6926.6|15
1648771230000|2022-04-01 00:00:30|6935.3|6929.3|6934.3|6928.3|6935.3|6929.3|6931.1|6925.1|11
1648771240000|2022-04-01 00:00:40|6934.1|6928.1|6928.1|6922.1|6934.1|6928.1|6927.6|6921.6|1
1648771250000|2022-04-01 00:00:50|6927.1|6921.1|6931.5|6925.5|6935.3|6929.3|6927.1|6921.1|2
1648771260000|2022-04-01 00:01:00|6932.1|6926.1|6934.4|6928.4|6935.1|6929.1|6931.1|6925.1|15
1648771270000|2022-04-01 00:01:10|6916.9|6910.9|6919.4|6913.4|6919.6|6913.6|6914.9|6908.9|9
1648771280000|2022-04-01 00:01:20|6918.9|6912.9|6914.9|6908.9|6918.9|6912.9|6914.9|6908.9|15
1648771290000|2022-04-01 00:01:30|6914.7|6908.7|6908.7|6902.7|6915.2|6909.2|6908.7|6902.7|4
1648771300000|2022-04-01 00:01:40|6908|6902|6908.4|6902.4|6909.1|6903.1|6907.4|6901.4|1
1648771310000|2022-04-01 00:01:50|6908.7|6902.7|6909.9|6899.9|6910.2|6902.7|6905.4|6899.4|20
1648771320000|2022-04-01 00:02:00|6909.7|6899.7|6906.2|6900.2|6909.7|6901.9|6905.4|6899.4|1
1648771330000|2022-04-01 00:02:10|6906.9|6900.9|6908.4|6902.4|6909.4|6903.4|6906.9|6900.9|4
1648771340000|2022-04-01 00:02:20|6906.4|6900.4|6903.7|6897.7|6907.9|6901.9|6903.7|6897.7|6
1648771350000|2022-04-01 00:02:30|6903.4|6897.4|6903.7|6897.7|6903.7|6897.7|6903.2|6897.2|2
1648771360000|2022-04-01 00:02:40|6904.1|6898.1|6908.4|6902.4|6908.9|6902.9|6904.1|6898.1|5
1648771370000|2022-04-01 00:02:50|6906.3|6900.3|6908.9|6902.9|6909.2|6903.2|6906.3|6900.3|1
1648771380000|2022-04-01 00:03:00|6909.7|6903.7|6909.4|6903.4|6910.6|6904.6|6909.4|6903.4|4
1648771390000|2022-04-01 00:03:10|6909.1|6903.1|6910.9|6904.9|6910.9|6904.9|6909.1|6903.1|6
1648771400000|2022-04-01 00:03:20|6910|6904|6910.7|6904.7|6912.9|6906.9|6907.2|6901.2|7
1648771410000|2022-04-01 00:03:30|6910.9|6904.9|6911.2|6905.2|6911.2|6905.2|6910.9|6904.9|0
1648771420000|2022-04-01 00:03:40|6912.7|6906.7|6915.2|6909.2|6917.2|6911.2|6912.7|6906.7|3
1648771430000|2022-04-01 00:03:50|6914.9|6908.9|6914.2|6908.2|6914.9|6908.9|6914.2|6908.2|0
1648771440000|2022-04-01 00:04:00|6914.7|6908.7|6909.2|6903.2|6914.8|6908.7|6909.2|6903.2|8
1648771450000|2022-04-01 00:04:10|6907.1|6901.1|6910.2|6904.2|6910.6|6904.6|6907.1|6901.1|2
1648771460000|2022-04-01 00:04:20|6910.4|6904.4|6910.6|6904.6|6911.6|6905.6|6910.2|6904.2|2
1648771470000|2022-04-01 00:04:30|6910.9|6904.9|6915.4|6909.4|6915.6|6909.6|6910.9|6904.9|10
1648771480000|2022-04-01 00:04:40|6919.9|6913.9|6920.9|6914.9|6920.9|6914.9|6919.9|6913.9|2
1648771490000|2022-04-01 00:04:50|6921.6|6915.6|6921.1|6915.1|6922.8|6916.8|6919.6|6913.6|0
1648771500000|2022-04-01 00:05:00|6919.6|6913.6|6917.7|6911.7|6920.4|6914.4|6917.7|6911.7|4
1648771510000|2022-04-01 00:05:10|6917.4|6911.4|6918.9|6912.9|6919.1|6913.1|6917.4|6911.4|1
1648771520000|2022-04-01 00:05:20|6919.1|6913.1|6923.1|6917.1|6923.1|6917.1|6919.1|6913.1|4
1648771530000|2022-04-01 00:05:30|6924.4|6918.4|6925.9|6919.9|6925.9|6919.9|6924.4|6918.4|1
1648771540000|2022-04-01 00:05:40|6925.6|6919.6|6925.4|6919.4|6925.6|6919.6|6924.6|6918.6|1
1648771550000|2022-04-01 00:05:50|6926.1|6920.1|6931.1|6925.1|6931.1|6925.1|6926.1|6920.1|2
1648771560000|2022-04-01 00:06:00|6930.6|6924.6|6930.9|6924.9|6930.9|6924.9|6929.6|6923.6|3
1648771570000|2022-04-01 00:06:10|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930.1|6924.1|0
1648771580000|2022-04-01 00:06:20|6929.9|6923.9|6931.6|6925.6|6931.6|6925.6|6929.9|6923.9|0
1648771590000|2022-04-01 00:06:30|6931.4|6925.4|6934.4|6928.4|6934.4|6928.4|6931.1|6925.1|1
1648771600000|2022-04-01 00:06:40|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|3
1648771610000|2022-04-01 00:06:50|6936.9|6930.9|6939.5|6933.5|6939.5|6933.5|6936.3|6930.3|7
1648771620000|2022-04-01 00:07:00|6938.3|6932.3|6935.9|6929.9|6938.3|6932.3|6935.1|6929.1|7
1648771630000|2022-04-01 00:07:10|6935.6|6929.6|6934.9|6928.9|6935.6|6929.6|6934.9|6928.9|0
1648771640000|2022-04-01 00:07:20|6935.4|6929.4|6934.9|6928.9|6935.4|6929.4|6934.9|6928.9|0
1648771650000|2022-04-01 00:07:30|6934.5|6928.5|6933.4|6927.4|6935.1|6929.1|6932.9|6926.9|4
1648771660000|2022-04-01 00:07:40|6933.6|6927.6|6932.9|6926.9|6935.1|6929.1|6932.9|6926.9|0
1648771670000|2022-04-01 00:07:50|6933.4|6927.4|6933.8|6927.8|6934.3|6928.3|6933.4|6927.4|0
1648771680000|2022-04-01 00:08:00|6933.6|6927.6|6934.3|6928.3|6934.3|6928.3|6933.1|6927.1|1
1648771690000|2022-04-01 00:08:10|6934.8|6928.8|6938.6|6932.6|6940.1|6934.1|6934.8|6928.8|3
1648771700000|2022-04-01 00:08:20|6938.9|6932.9|6937.8|6931.8|6939.6|6933.6|6937.8|6931.8|0
1648771710000|2022-04-01 00:08:30|6937.5|6931.5|6932.3|6926.3|6937.5|6931.5|6931.1|6925.1|3
1648771720000|2022-04-01 00:08:40|6932.6|6926.6|6932.9|6926.9|6933.4|6927.4|6932.1|6926.1|0
1648771730000|2022-04-01 00:08:50|6933.6|6927.6|6935.8|6929.8|6936.1|6930.1|6933.6|6927.6|1
1648771740000|2022-04-01 00:09:00|6936|6930|6937.1|6931.1|6937.5|6931.5|6935.8|6929.8|0
1648771750000|2022-04-01 00:09:10|6936.9|6930.9|6935.8|6929.8|6936.9|6930.9|6935.8|6929.8|0
1648771760000|2022-04-01 00:09:20|6935.6|6929.6|6931.9|6925.9|6935.6|6929.6|6931.9|6925.9|3
1648771770000|2022-04-01 00:09:30|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|0
1648771780000|2022-04-01 00:09:40|6933.5|6927.5|6935.1|6929.1|6935.1|6929.1|6933.5|6927.5|1
1648771790000|2022-04-01 00:09:50|6935.3|6929.3|6934.8|6928.8|6935.3|6929.3|6934.8|6928.8|0
1648771800000|2022-04-01 00:10:00|6934.6|6928.6|6930.9|6924.9|6934.6|6928.6|6930.9|6924.9|2
1648771810000|2022-04-01 00:10:10|6933.1|6927.1|6933.1|6927.1|6933.1|6927.1|6933.1|6927.1|1
1648771830000|2022-04-01 00:10:30|6933.6|6927.6|6935.1|6929.1|6935.6|6929.6|6933.6|6927.6|1
1648771840000|2022-04-01 00:10:40|6935.3|6929.3|6934.8|6928.8|6935.6|6929.6|6934.8|6928.8|0
1648771850000|2022-04-01 00:10:50|6935.1|6929.1|6935.6|6929.6|6935.6|6929.6|6934.8|6928.8|0
1648771860000|2022-04-01 00:11:00|6934.3|6928.3|6934.3|6928.3|6934.8|6928.8|6934.3|6928.3|0
1648771870000|2022-04-01 00:11:10|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|6934.8|6928.8|0
1648771880000|2022-04-01 00:11:20|6934.3|6928.3|6934.1|6928.1|6934.3|6928.3|6934.1|6928.1|1
1648771900000|2022-04-01 00:11:40|6933.6|6927.6|6933.1|6927.1|6934.1|6928.1|6933.1|6927.1|2
1648771920000|2022-04-01 00:12:00|6930.1|6924.1|6928.9|6922.9|6930.1|6924.1|6927.9|6921.9|3
1648771930000|2022-04-01 00:12:10|6929.2|6923.2|6928.2|6922.2|6929.2|6923.2|6928.2|6922.2|5
1648771940000|2022-04-01 00:12:20|6928.4|6922.4|6929.7|6923.7|6929.7|6923.7|6928.4|6922.4|0
1648771950000|2022-04-01 00:12:30|6929.1|6923.1|6928.7|6922.7|6929.2|6923.2|6927.4|6921.4|1
1648771960000|2022-04-01 00:12:40|6928.9|6922.9|6929.7|6923.7|6929.7|6923.7|6928.9|6922.9|0
1648771980000|2022-04-01 00:13:00|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|1
1648772010000|2022-04-01 00:13:30|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|1
1648772020000|2022-04-01 00:13:40|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|1
1648772040000|2022-04-01 00:14:00|6929.2|6923.2|6927.2|6921.2|6929.2|6923.2|6927.2|6921.2|1
1648772050000|2022-04-01 00:14:10|6928.1|6922.1|6929.2|6923.2|6929.2|6923.2|6928.1|6922.1|1
1648772060000|2022-04-01 00:14:20|6929|6923|6928.7|6922.7|6929.2|6923.2|6928.7|6922.7|0
1648772070000|2022-04-01 00:14:30|6929.2|6923.2|6928.7|6922.7|6929.2|6923.2|6926.4|6920.4|0
1648772080000|2022-04-01 00:14:40|6928.9|6922.9|6928.2|6922.2|6929.7|6923.7|6928.2|6922.2|0
1648772090000|2022-04-01 00:14:50|6928|6922|6927.7|6921.7|6928|6922|6927.7|6921.7|0
1648772100000|2022-04-01 00:15:00|6926.3|6920.3|6920.5|6914.5|6926.3|6920.3|6920.2|6914.2|5
1648772110000|2022-04-01 00:15:10|6920.2|6914.2|6921.7|6915.7|6924|6918|6920.2|6914.2|4
1648772120000|2022-04-01 00:15:20|6922|6916|6927.2|6921.2|6927.2|6921.2|6922|6916|0
1648772130000|2022-04-01 00:15:30|6927.5|6921.5|6930.9|6924.9|6930.9|6924.9|6927.5|6921.5|1
1648772140000|2022-04-01 00:15:40|6930|6924|6930.9|6924.9|6930.9|6924.9|6928.5|6922.5|1
1648772150000|2022-04-01 00:15:50|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|0
1648772160000|2022-04-01 00:16:00|6930.2|6924.2|6931.7|6925.7|6931.7|6925.7|6930.2|6924.2|2
1648772170000|2022-04-01 00:16:10|6932|6926|6931.2|6925.2|6933.5|6927.5|6931.2|6925.2|5
1648772180000|2022-04-01 00:16:20|6930.8|6924.8|6934.5|6928.5|6934.5|6928.5|6930.8|6924.8|1
1648772190000|2022-04-01 00:16:30|6934|6928|6936.9|6930.9|6936.9|6930.9|6934|6928|1
1648772210000|2022-04-01 00:16:50|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|2
1648772220000|2022-04-01 00:17:00|6936.6|6930.6|6934.5|6928.5|6936.7|6930.7|6934.5|6928.5|1
1648772230000|2022-04-01 00:17:10|6935|6929|6935|6929|6935|6929|6935|6929|0
1648772250000|2022-04-01 00:17:30|6935.3|6929.3|6935.5|6929.5|6935.5|6929.5|6935.3|6929.3|0
1648772260000|2022-04-01 00:17:40|6936.9|6930.9|6937.4|6931.4|6937.4|6931.4|6936.9|6930.9|4
1648772270000|2022-04-01 00:17:50|6939.1|6933.1|6939.7|6933.7|6939.9|6933.9|6938.1|6932.1|2
1648772280000|2022-04-01 00:18:00|6940|6934|6938.6|6932.6|6940|6934|6938.6|6932.6|1
1648772290000|2022-04-01 00:18:10|6938.8|6932.8|6940.8|6934.8|6941.5|6935.5|6938.8|6932.8|4
1648772300000|2022-04-01 00:18:20|6941.3|6935.3|6942|6936|6942|6936|6941.3|6935.3|0
1648772310000|2022-04-01 00:18:30|6942.3|6936.3|6940.8|6934.8|6942.3|6936.3|6938.8|6932.8|12
1648772320000|2022-04-01 00:18:40|6940.3|6934.3|6941.8|6935.8|6941.8|6935.8|6940.3|6934.3|0
1648772330000|2022-04-01 00:18:50|6941.5|6935.5|6939|6933|6941.5|6935.5|6938.8|6932.8|1
1648772340000|2022-04-01 00:19:00|6938.8|6932.8|6941.3|6935.3|6941.3|6935.3|6938.8|6932.8|1
1648772350000|2022-04-01 00:19:10|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|2
1648772360000|2022-04-01 00:19:20|6941|6935|6944.1|6938.1|6944.1|6938.1|6940.5|6934.5|3
1648772370000|2022-04-01 00:19:30|6943.6|6937.6|6941.9|6935.9|6943.6|6937.6|6941.7|6935.7|1
1648772380000|2022-04-01 00:19:40|6941.4|6935.4|6941.9|6935.9|6942.2|6936.2|6940.7|6934.7|1
1648772390000|2022-04-01 00:19:50|6941.4|6935.4|6941.7|6935.7|6943.3|6937.3|6940.7|6934.7|0
1648772400000|2022-04-01 00:20:00|6940.7|6934.7|6937.7|6931.7|6940.7|6934.7|6937.7|6931.7|1
1648772410000|2022-04-01 00:20:10|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|1
1648772420000|2022-04-01 00:20:20|6937.2|6931.2|6938.7|6932.7|6939.7|6933.7|6937.2|6931.2|1
1648772430000|2022-04-01 00:20:30|6939.2|6933.2|6939.7|6933.7|6940.2|6934.2|6939.2|6933.2|0
1648772440000|2022-04-01 00:20:40|6940.2|6934.2|6940.2|6934.2|6940.2|6934.2|6940.2|6934.2|0
1648772460000|2022-04-01 00:21:00|6939.9|6933.9|6941.2|6935.2|6941.2|6935.2|6936.7|6930.7|2
1648772470000|2022-04-01 00:21:10|6942.4|6936.4|6939.7|6933.7|6942.4|6936.4|6939.7|6933.7|0
1648772480000|2022-04-01 00:21:20|6940.7|6934.7|6940.9|6934.9|6941.6|6935.6|6940.4|6934.4|0
1648772490000|2022-04-01 00:21:30|6941.2|6935.2|6940.4|6934.4|6942.6|6936.6|6940.4|6934.4|2
1648772500000|2022-04-01 00:21:40|6940.7|6934.7|6941.2|6935.2|6941.2|6935.2|6940.7|6934.7|0
1648772510000|2022-04-01 00:21:50|6941|6935|6941.2|6935.2|6941.2|6935.2|6939.1|6933.1|0
1648772520000|2022-04-01 00:22:00|6939.2|6933.2|6941.2|6935.2|6941.2|6935.2|6939.2|6933.2|2
1648772530000|2022-04-01 00:22:10|6942|6936|6941.9|6935.9|6942.2|6936.2|6941.9|6935.9|0
1648772540000|2022-04-01 00:22:20|6940.4|6934.4|6940.2|6934.2|6940.9|6934.9|6939.9|6933.9|0
1648772550000|2022-04-01 00:22:30|6941.2|6935.2|6937.9|6931.9|6941.2|6935.2|6937.9|6931.9|0
1648772560000|2022-04-01 00:22:40|6937.2|6931.2|6936.2|6930.2|6937.2|6931.2|6936|6930|0
1648772570000|2022-04-01 00:22:50|6936|6930|6935.7|6929.7|6936|6930|6935.5|6929.5|0
1648772580000|2022-04-01 00:23:00|6935.5|6929.5|6937.7|6931.7|6937.7|6931.7|6935|6929|1
1648772600000|2022-04-01 00:23:20|6936.4|6930.4|6936.2|6930.2|6936.4|6930.4|6936.2|6930.2|0
1648772610000|2022-04-01 00:23:30|6936.4|6930.4|6938.7|6932.7|6938.7|6932.7|6936.4|6930.4|0
1648772620000|2022-04-01 00:23:40|6938.9|6932.9|6938.7|6932.7|6938.9|6932.9|6938.7|6932.7|0
1648772630000|2022-04-01 00:23:50|6938.2|6932.2|6938.7|6932.7|6938.7|6932.7|6938.2|6932.2|0
1648772640000|2022-04-01 00:24:00|6939|6933|6939.7|6933.7|6940.7|6934.7|6939|6933|1
1648772650000|2022-04-01 00:24:10|6939.2|6933.2|6939.7|6933.7|6939.7|6933.7|6939.2|6933.2|0
1648772700000|2022-04-01 00:25:00|6939.9|6933.9|6938.4|6932.4|6939.9|6933.9|6938.4|6932.4|2
1648772720000|2022-04-01 00:25:20|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|0
1648772730000|2022-04-01 00:25:30|6937.6|6931.6|6936.7|6930.7|6937.6|6931.6|6935|6929|1
1648772740000|2022-04-01 00:25:40|6935.9|6929.9|6932.7|6926.7|6937.2|6931.2|6931.9|6925.9|0
1648772750000|2022-04-01 00:25:50|6932.9|6926.9|6933.9|6927.9|6935.2|6929.2|6932.9|6926.9|0
1648772760000|2022-04-01 00:26:00|6934.2|6928.2|6933.2|6927.2|6934.2|6928.2|6933.2|6927.2|0
1648772770000|2022-04-01 00:26:10|6933.7|6927.7|6934.2|6928.2|6934.2|6928.2|6933.7|6927.7|2
1648772780000|2022-04-01 00:26:20|6933.7|6927.7|6933.2|6927.2|6933.7|6927.7|6933.2|6927.2|0
1648772790000|2022-04-01 00:26:30|6933|6927|6932.7|6926.7|6933|6927|6932.7|6926.7|0
1648772800000|2022-04-01 00:26:40|6933.9|6927.9|6935.2|6929.2|6935.2|6929.2|6933.9|6927.9|1
1648772810000|2022-04-01 00:26:50|6934.7|6928.7|6931.2|6925.2|6934.7|6928.7|6931|6925|0
1648772820000|2022-04-01 00:27:00|6931.8|6925.8|6930.2|6924.2|6932.2|6926.2|6930.2|6924.2|3
1648772850000|2022-04-01 00:27:30|6929.7|6923.7|6929.7|6923.7|6929.7|6923.7|6929.7|6923.7|0
1648772860000|2022-04-01 00:27:40|6929.4|6923.4|6928.2|6922.2|6929.4|6923.4|6928.2|6922.2|0
1648772870000|2022-04-01 00:27:50|6928.4|6922.4|6928.9|6922.9|6928.9|6922.9|6928.4|6922.4|0
1648772880000|2022-04-01 00:28:00|6928.7|6922.7|6928.1|6922.1|6928.7|6922.7|6927.7|6921.7|0
1648772900000|2022-04-01 00:28:20|6928.9|6922.9|6928.1|6922.1|6928.9|6922.9|6928.1|6922.1|0
1648772940000|2022-04-01 00:29:00|6927.9|6921.9|6927.9|6921.9|6927.9|6921.9|6927.9|6921.9|1
1648772950000|2022-04-01 00:29:10|6927.7|6921.7|6926.1|6920.1|6927.7|6921.7|6925.4|6919.4|2
1648772960000|2022-04-01 00:29:20|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|1
1648772970000|2022-04-01 00:29:30|6928.1|6922.1|6928.6|6922.6|6928.6|6922.6|6927.1|6921.1|1
1648772980000|2022-04-01 00:29:40|6929.6|6923.6|6929.1|6923.1|6929.6|6923.6|6929.1|6923.1|0
1648772990000|2022-04-01 00:29:50|6928.6|6922.6|6928.6|6922.6|6928.6|6922.6|6928.6|6922.6|0
1648773000000|2022-04-01 00:30:00|6928.9|6922.9|6928.6|6922.6|6929.1|6923.1|6928.6|6922.6|0
1648773010000|2022-04-01 00:30:10|6928.4|6922.4|6928.1|6922.1|6928.4|6922.4|6928.1|6922.1|0
1648773040000|2022-04-01 00:30:40|6928.4|6922.4|6928.6|6922.6|6928.6|6922.6|6928.4|6922.4|0
1648773050000|2022-04-01 00:30:50|6933.9|6927.9|6933.6|6927.6|6933.9|6927.9|6933.6|6927.6|14
1648773060000|2022-04-01 00:31:00|6933.4|6927.4|6932.6|6926.6|6933.9|6927.9|6932.4|6926.4|0
1648773070000|2022-04-01 00:31:10|6932.4|6926.4|6931.6|6925.6|6932.6|6926.6|6931.6|6925.6|0
1648773080000|2022-04-01 00:31:20|6932.1|6926.1|6932.1|6926.1|6932.1|6926.1|6932.1|6926.1|0
1648773090000|2022-04-01 00:31:30|6931.9|6925.9|6930.6|6924.6|6931.9|6925.9|6930.6|6924.6|1
1648773100000|2022-04-01 00:31:40|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|0
1648773110000|2022-04-01 00:31:50|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|0
1648773120000|2022-04-01 00:32:00|6929.6|6923.6|6928.9|6922.9|6929.6|6923.6|6928.9|6922.9|0
1648773130000|2022-04-01 00:32:10|6929.1|6923.1|6928.9|6922.9|6929.1|6923.1|6928.9|6922.9|0
1648773140000|2022-04-01 00:32:20|6929.1|6923.1|6928.4|6922.4|6929.1|6923.1|6927.1|6921.1|1
1648773150000|2022-04-01 00:32:30|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|1
1648773160000|2022-04-01 00:32:40|6928.9|6922.9|6928.4|6922.4|6928.9|6922.9|6927.9|6921.9|2
1648773170000|2022-04-01 00:32:50|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|0
1648773180000|2022-04-01 00:33:00|6929.4|6923.4|6928.4|6922.4|6929.4|6923.4|6927.9|6921.9|1
1648773190000|2022-04-01 00:33:10|6928.9|6922.9|6928.4|6922.4|6928.9|6922.9|6928.4|6922.4|0
1648773200000|2022-04-01 00:33:20|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|0
1648773210000|2022-04-01 00:33:30|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|1
1648773220000|2022-04-01 00:33:40|6928.4|6922.4|6928.1|6922.1|6928.4|6922.4|6928.1|6922.1|1
1648773230000|2022-04-01 00:33:50|6927.9|6921.9|6932.6|6926.6|6932.6|6926.6|6927.9|6921.9|2
1648773240000|2022-04-01 00:34:00|6932.9|6926.9|6931.1|6925.1|6932.9|6926.9|6930.9|6924.9|0
1648773280000|2022-04-01 00:34:40|6930.1|6924.1|6927.8|6921.8|6930.1|6924.1|6927.8|6921.8|1
1648773300000|2022-04-01 00:35:00|6928.9|6922.9|6929.3|6923.3|6929.6|6923.6|6928.8|6922.8|0
1648773310000|2022-04-01 00:35:10|6929.9|6923.9|6933.8|6927.8|6933.8|6927.8|6929.9|6923.9|2
1648773320000|2022-04-01 00:35:20|6933.3|6927.3|6933.1|6927.1|6933.3|6927.3|6932.3|6926.3|0
1648773340000|2022-04-01 00:35:40|6931.8|6925.8|6931.8|6925.8|6931.8|6925.8|6931.8|6925.8|1
1648773360000|2022-04-01 00:36:00|6932.1|6926.1|6931.7|6925.7|6932.1|6926.1|6931.7|6925.7|0
1648773370000|2022-04-01 00:36:10|6931.2|6925.2|6931.2|6925.2|6931.7|6925.7|6931.2|6925.2|0
1648773400000|2022-04-01 00:36:40|6931.7|6925.7|6931.2|6925.2|6931.7|6925.7|6931.2|6925.2|0
1648773430000|2022-04-01 00:37:10|6932.9|6926.9|6932.4|6926.4|6932.9|6926.9|6932.4|6926.4|3
1648773450000|2022-04-01 00:37:30|6935.8|6929.8|6937.8|6931.8|6937.8|6931.8|6935.8|6929.8|3
1648773460000|2022-04-01 00:37:40|6938.1|6932.1|6937.8|6931.8|6938.6|6932.6|6937.1|6931.1|0
1648773490000|2022-04-01 00:38:10|6938.3|6932.3|6938.6|6932.6|6938.6|6932.6|6938.3|6932.3|0
1648773500000|2022-04-01 00:38:20|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|0
1648773510000|2022-04-01 00:38:30|6939.8|6933.8|6941.1|6935.1|6941.1|6935.1|6939.8|6933.8|0
1648773520000|2022-04-01 00:38:40|6940.9|6934.9|6939.8|6933.8|6940.9|6934.9|6938.4|6932.4|0
1648773530000|2022-04-01 00:38:50|6940.9|6934.9|6939.4|6933.4|6940.9|6934.9|6939.4|6933.4|0
1648773540000|2022-04-01 00:39:00|6940.2|6934.2|6940.4|6934.4|6941.1|6935.1|6940.2|6934.2|0
1648773550000|2022-04-01 00:39:10|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|0
1648773560000|2022-04-01 00:39:20|6939.4|6933.4|6941.1|6935.1|6941.8|6935.8|6939.4|6933.4|3
1648773570000|2022-04-01 00:39:30|6940.5|6934.5|6938.9|6932.9|6940.5|6934.5|6938.9|6932.9|0
1648773590000|2022-04-01 00:39:50|6938.4|6932.4|6941.1|6935.1|6941.6|6935.6|6938.4|6932.4|2
1648773600000|2022-04-01 00:40:00|6942.3|6936.3|6941.1|6935.1|6942.3|6936.3|6941.1|6935.1|2
1648773610000|2022-04-01 00:40:10|6941.6|6935.6|6941.3|6935.3|6942.1|6936.1|6941.1|6935.1|0
1648773620000|2022-04-01 00:40:20|6941.6|6935.6|6941.1|6935.1|6943.5|6937.5|6941.1|6935.1|1
1648773630000|2022-04-01 00:40:30|6940.8|6934.8|6941.5|6935.5|6941.5|6935.5|6940.1|6934.1|0
1648773650000|2022-04-01 00:40:50|6942.4|6936.4|6942|6936|6942.5|6936.5|6942|6936|1
1648773660000|2022-04-01 00:41:00|6941.8|6935.8|6943|6937|6943|6937|6941.8|6935.8|0
1648773670000|2022-04-01 00:41:10|6942.8|6936.8|6942.5|6936.5|6942.8|6936.8|6942.5|6936.5|0
1648773680000|2022-04-01 00:41:20|6942.8|6936.8|6943|6937|6943|6937|6942.8|6936.8|0
1648773690000|2022-04-01 00:41:30|6942.5|6936.5|6942.5|6936.5|6942.5|6936.5|6942.5|6936.5|0
1648773700000|2022-04-01 00:41:40|6942.8|6936.8|6942.5|6936.5|6943|6937|6942.5|6936.5|0
1648773710000|2022-04-01 00:41:50|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|2
1648773720000|2022-04-01 00:42:00|6940|6934|6937.9|6931.9|6940|6934|6937.9|6931.9|0
1648773730000|2022-04-01 00:42:10|6937.7|6931.7|6936.4|6930.4|6937.7|6931.7|6936.4|6930.4|0
1648773750000|2022-04-01 00:42:30|6936.7|6930.7|6942|6936|6942|6936|6936.7|6930.7|2
1648773760000|2022-04-01 00:42:40|6942.3|6936.3|6941.1|6935.1|6942.3|6936.3|6941.1|6935.1|0
1648773770000|2022-04-01 00:42:50|6940.5|6934.5|6939.8|6933.8|6940.8|6934.8|6939.8|6933.8|0
1648773780000|2022-04-01 00:43:00|6938.4|6932.4|6938.2|6932.2|6939.1|6933.1|6938.2|6932.2|0
1648773800000|2022-04-01 00:43:20|6938.4|6932.4|6938.9|6932.9|6938.9|6932.9|6938.4|6932.4|0
1648773810000|2022-04-01 00:43:30|6938.2|6932.2|6937.2|6931.2|6938.2|6932.2|6937.2|6931.2|0
1648773820000|2022-04-01 00:43:40|6937.4|6931.4|6937.7|6931.7|6937.7|6931.7|6937.4|6931.4|0
1648773830000|2022-04-01 00:43:50|6937.5|6931.5|6937.2|6931.2|6937.5|6931.5|6937.2|6931.2|0
1648773840000|2022-04-01 00:44:00|6937.4|6931.4|6934.6|6928.6|6937.7|6931.7|6934.2|6928.2|1
1648773850000|2022-04-01 00:44:10|6934.2|6928.2|6933.7|6927.7|6934.2|6928.2|6933.7|6927.7|0
1648773860000|2022-04-01 00:44:20|6932.7|6926.7|6930.9|6924.9|6932.7|6926.7|6929.2|6923.2|1
1648773870000|2022-04-01 00:44:30|6930.7|6924.7|6931|6925|6931|6925|6929.8|6923.8|1
1648773880000|2022-04-01 00:44:40|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|0
1648773890000|2022-04-01 00:44:50|6930.4|6924.4|6929.7|6923.7|6930.4|6924.4|6929.7|6923.7|0
1648773900000|2022-04-01 00:45:00|6929.2|6923.2|6927.7|6921.7|6929.2|6923.2|6927.7|6921.7|0
1648773910000|2022-04-01 00:45:10|6927.2|6921.2|6926.7|6920.7|6927.2|6921.2|6925.7|6919.7|1
1648773930000|2022-04-01 00:45:30|6926.9|6920.9|6929.2|6923.2|6929.2|6923.2|6926.9|6920.9|1
1648773940000|2022-04-01 00:45:40|6929.8|6923.8|6927.7|6921.7|6930.2|6924.2|6927.7|6921.7|2
1648773950000|2022-04-01 00:45:50|6928|6922|6928.2|6922.2|6928.2|6922.2|6928|6922|0
1648773960000|2022-04-01 00:46:00|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|6928.2|6922.2|0
1648773980000|2022-04-01 00:46:20|6929|6923|6929.6|6923.6|6929.6|6923.6|6929|6923|0
1648773990000|2022-04-01 00:46:30|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|0
1648774000000|2022-04-01 00:46:40|6929.7|6923.7|6929.7|6923.7|6930.2|6924.2|6929.2|6923.2|0
1648774010000|2022-04-01 00:46:50|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|0
1648774040000|2022-04-01 00:47:20|6928.2|6922.2|6928.7|6922.7|6928.7|6922.7|6928.2|6922.2|1
1648774050000|2022-04-01 00:47:30|6928.5|6922.5|6927.4|6921.4|6928.5|6922.5|6927.4|6921.4|0
1648774060000|2022-04-01 00:47:40|6927.7|6921.7|6924.7|6918.7|6927.7|6921.7|6924.7|6918.7|0
1648774070000|2022-04-01 00:47:50|6925.1|6919.1|6926.2|6920.2|6926.2|6920.2|6925.1|6919.1|0
1648774080000|2022-04-01 00:48:00|6925.9|6919.9|6927.7|6921.7|6927.7|6921.7|6925.7|6919.7|1
1648774090000|2022-04-01 00:48:10|6927.5|6921.5|6927.7|6921.7|6928.7|6922.7|6927.2|6921.2|0
1648774100000|2022-04-01 00:48:20|6927.5|6921.5|6927.4|6921.4|6927.5|6921.5|6927.4|6921.4|0
1648774110000|2022-04-01 00:48:30|6927.7|6921.7|6927.7|6921.7|6927.7|6921.7|6927.7|6921.7|0
1648774120000|2022-04-01 00:48:40|6927.5|6921.5|6927.2|6921.2|6927.5|6921.5|6926.2|6920.2|0
1648774130000|2022-04-01 00:48:50|6927.4|6921.4|6928.2|6922.2|6928.2|6922.2|6927.4|6921.4|0
1648774140000|2022-04-01 00:49:00|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|6927.2|6921.2|0
1648774150000|2022-04-01 00:49:10|6928.2|6922.2|6927.2|6921.2|6928.2|6922.2|6927.2|6921.2|0
1648774160000|2022-04-01 00:49:20|6927.7|6921.7|6927.7|6921.7|6928.9|6922.9|6927.7|6921.7|0
1648774180000|2022-04-01 00:49:40|6927.5|6921.5|6927.2|6921.2|6927.5|6921.5|6927.2|6921.2|0
1648774200000|2022-04-01 00:50:00|6926.7|6920.7|6926.2|6920.2|6926.7|6920.7|6926.2|6920.2|0
1648774210000|2022-04-01 00:50:10|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|0
1648774240000|2022-04-01 00:50:40|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|0
1648774260000|2022-04-01 00:51:00|6927.7|6921.7|6926.2|6920.2|6927.7|6921.7|6925.2|6919.2|5
1648774270000|2022-04-01 00:51:10|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|6925.7|6919.7|0
1648774290000|2022-04-01 00:51:30|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|0
1648774310000|2022-04-01 00:51:50|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|0
1648774320000|2022-04-01 00:52:00|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|0
1648774340000|2022-04-01 00:52:20|6927.2|6921.2|6927.7|6921.7|6927.7|6921.7|6927.2|6921.2|0
1648774350000|2022-04-01 00:52:30|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|0
1648774380000|2022-04-01 00:53:00|6925.7|6919.7|6925.2|6919.2|6927|6921|6925.2|6919.2|7
1648774400000|2022-04-01 00:53:20|6925.4|6919.4|6926.2|6920.2|6926.2|6920.2|6925.4|6919.4|0
1648774420000|2022-04-01 00:53:40|6928.2|6922.2|6930.5|6924.5|6931|6925|6928.2|6922.2|1
1648774440000|2022-04-01 00:54:00|6931|6925|6931|6925|6931|6925|6931|6925|0
1648774450000|2022-04-01 00:54:10|6931.4|6925.4|6931.2|6925.2|6931.4|6925.4|6931.2|6925.2|0
1648774460000|2022-04-01 00:54:20|6931|6925|6931.2|6925.2|6931.2|6925.2|6931|6925|1
1648774470000|2022-04-01 00:54:30|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|0
1648774480000|2022-04-01 00:54:40|6932.1|6926.1|6931.2|6925.2|6932.6|6926.6|6931.2|6925.2|0
1648774490000|2022-04-01 00:54:50|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|0
1648774500000|2022-04-01 00:55:00|6931.2|6925.2|6931.4|6925.4|6931.4|6925.4|6931.2|6925.2|0
1648774510000|2022-04-01 00:55:10|6931.2|6925.2|6931.2|6925.2|6931.2|6925.2|6931.2|6925.2|0
1648774530000|2022-04-01 00:55:30|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|4
1648774540000|2022-04-01 00:55:40|6931.2|6925.2|6931.4|6925.4|6931.7|6925.7|6931.2|6925.2|1
1648774550000|2022-04-01 00:55:50|6931.2|6925.2|6931.2|6925.2|6931.2|6925.2|6931|6925|0
1648774600000|2022-04-01 00:56:40|6930.6|6924.6|6931.4|6925.4|6931.4|6925.4|6930.6|6924.6|1
1648774610000|2022-04-01 00:56:50|6931.7|6925.7|6930|6924|6931.7|6925.7|6930|6924|0
1648774620000|2022-04-01 00:57:00|6930.5|6924.5|6930|6924|6930.5|6924.5|6929.8|6923.8|0
1648774630000|2022-04-01 00:57:10|6929.7|6923.7|6929.3|6923.3|6929.7|6923.7|6929.3|6923.3|0
1648774640000|2022-04-01 00:57:20|6929.7|6923.7|6929.7|6923.7|6929.7|6923.7|6929.5|6923.5|0
1648774650000|2022-04-01 00:57:30|6928|6922|6931.2|6925.2|6931.2|6925.2|6928|6922|0
1648774660000|2022-04-01 00:57:40|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|0
1648774680000|2022-04-01 00:58:00|6931.2|6925.2|6929.7|6923.7|6931.2|6925.2|6929.7|6923.7|0
1648774690000|2022-04-01 00:58:10|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6929|6923|0
1648774700000|2022-04-01 00:58:20|6929.3|6923.3|6929|6923|6929.3|6923.3|6929|6923|0
1648774720000|2022-04-01 00:58:40|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|0
1648774750000|2022-04-01 00:59:10|6929|6923|6928.1|6922.1|6929|6923|6927.1|6921.1|1
1648774760000|2022-04-01 00:59:20|6927.4|6921.4|6930.2|6924.2|6930.7|6924.7|6927.4|6921.4|1
1648774770000|2022-04-01 00:59:30|6929.7|6923.7|6929.5|6923.5|6929.7|6923.7|6929.5|6923.5|0
1648774780000|2022-04-01 00:59:40|6929.7|6923.7|6931.2|6925.2|6931.4|6925.4|6929.7|6923.7|0
1648774790000|2022-04-01 00:59:50|6931.4|6925.4|6930.7|6924.7|6931.4|6925.4|6930.7|6924.7|0
1648774800000|2022-04-01 01:00:00|6930.5|6924.5|6933.5|6927.5|6934|6928|6922.7|6916.7|9
1648774810000|2022-04-01 01:00:10|6932.7|6926.7|6942|6936|6942|6936|6932.1|6926.1|11
1648774820000|2022-04-01 01:00:20|6942.4|6936.4|6938.8|6932.8|6942.7|6936.7|6935.1|6929.1|15
1648774830000|2022-04-01 01:00:30|6939.4|6933.4|6931.7|6925.7|6939.4|6933.4|6929|6923|10
1648774840000|2022-04-01 01:00:40|6931.9|6925.9|6934.6|6928.6|6934.9|6928.9|6931.3|6925.3|0
1648774850000|2022-04-01 01:00:50|6933.2|6927.2|6935.4|6929.4|6936.1|6930.1|6933.2|6927.2|0
1648774860000|2022-04-01 01:01:00|6935|6929|6932.8|6926.8|6935.4|6929.4|6932.8|6926.8|0
1648774870000|2022-04-01 01:01:10|6932.2|6926.2|6932.7|6926.7|6932.7|6926.7|6932.2|6926.2|0
1648774880000|2022-04-01 01:01:20|6932.2|6926.2|6924.6|6918.6|6932.2|6926.2|6924.4|6918.4|2
1648774890000|2022-04-01 01:01:30|6926.2|6920.2|6922.9|6916.9|6927|6921|6922.4|6916.4|6
1648774900000|2022-04-01 01:01:40|6922.6|6916.6|6921.1|6915.1|6922.6|6916.6|6920.1|6914.1|2
1648774910000|2022-04-01 01:01:50|6920.4|6914.4|6922.9|6916.9|6923.6|6917.6|6920.4|6914.4|2
1648774920000|2022-04-01 01:02:00|6922.8|6916.8|6921.9|6915.9|6924.1|6918.1|6920.6|6914.6|2
1648774930000|2022-04-01 01:02:10|6923.2|6917.2|6921.1|6915.1|6924.7|6918.7|6921.1|6915.1|5
1648774940000|2022-04-01 01:02:20|6921.6|6915.6|6917.5|6911.5|6921.6|6915.6|6915.7|6909.7|16
1648774950000|2022-04-01 01:02:30|6916.6|6910.6|6919|6913|6919.1|6913.1|6915.9|6909.9|5
1648774960000|2022-04-01 01:02:40|6918.8|6912.8|6919.1|6913.1|6920.3|6914.3|6917.9|6911.9|2
1648774970000|2022-04-01 01:02:50|6918.9|6912.9|6917.5|6911.5|6920.3|6914.3|6916.4|6910.4|2
1648774980000|2022-04-01 01:03:00|6919.2|6913.2|6914.9|6908.9|6919.2|6913.2|6912.9|6906.9|7
1648774990000|2022-04-01 01:03:10|6915.9|6909.9|6918.9|6912.9|6918.9|6912.9|6915.4|6909.4|6
1648775000000|2022-04-01 01:03:20|6918.4|6912.4|6918.4|6912.4|6918.9|6912.9|6916.7|6910.7|2
1648775010000|2022-04-01 01:03:30|6918.7|6912.7|6921.2|6915.2|6921.2|6915.2|6918.7|6912.7|2
1648775020000|2022-04-01 01:03:40|6921.9|6915.9|6923.5|6917.5|6923.5|6917.5|6921.7|6915.7|0
1648775030000|2022-04-01 01:03:50|6923|6917|6922.3|6916.3|6923.1|6917.1|6920.9|6914.9|5
1648775040000|2022-04-01 01:04:00|6922.1|6916.1|6923.1|6917.1|6926.6|6920.6|6921.6|6915.6|1
1648775050000|2022-04-01 01:04:10|6923.5|6917.5|6922|6916|6923.5|6917.5|6922|6916|4
1648775060000|2022-04-01 01:04:20|6921.1|6915.1|6921.8|6915.8|6921.8|6915.8|6919.6|6913.6|1
1648775070000|2022-04-01 01:04:30|6921.6|6915.6|6920.3|6914.3|6922.5|6916.5|6920.1|6914.1|3
1648775080000|2022-04-01 01:04:40|6920.6|6914.6|6921.5|6915.5|6922.5|6916.5|6920.6|6914.6|2
1648775090000|2022-04-01 01:04:50|6921.2|6915.2|6920.6|6914.6|6921.5|6915.5|6920.6|6914.6|0
1648775100000|2022-04-01 01:05:00|6920.1|6914.1|6916.1|6910.1|6920.1|6914.1|6916.1|6910.1|3
1648775110000|2022-04-01 01:05:10|6916.3|6910.3|6913.8|6907.8|6916.3|6910.3|6913.8|6907.8|0
1648775120000|2022-04-01 01:05:20|6914.7|6908.7|6913.8|6907.8|6914.7|6908.7|6913.1|6907.1|1
1648775130000|2022-04-01 01:05:30|6913.6|6907.6|6913.8|6907.8|6914.6|6908.6|6913.3|6907.3|4
1648775140000|2022-04-01 01:05:40|6913.6|6907.6|6914.3|6908.3|6914.8|6908.8|6912.1|6906.1|6
1648775150000|2022-04-01 01:05:50|6914.8|6908.8|6913.8|6907.8|6915.1|6909.1|6913.6|6907.6|0
1648775160000|2022-04-01 01:06:00|6913.6|6907.6|6915.5|6909.5|6915.8|6909.8|6913.1|6907.1|1
1648775170000|2022-04-01 01:06:10|6915.6|6909.6|6915.3|6909.3|6915.6|6909.6|6913.8|6907.8|1
1648775180000|2022-04-01 01:06:20|6915.1|6909.1|6914.1|6908.1|6915.8|6909.8|6914.1|6908.1|2
1648775190000|2022-04-01 01:06:30|6913.8|6907.8|6913.1|6907.1|6913.8|6907.8|6913.1|6907.1|0
1648775200000|2022-04-01 01:06:40|6912.6|6906.6|6914.8|6908.8|6914.8|6908.8|6912.6|6906.6|1
1648775210000|2022-04-01 01:06:50|6915.5|6909.5|6917.3|6911.3|6918|6912|6915.3|6909.3|1
1648775220000|2022-04-01 01:07:00|6917|6911|6914.3|6908.3|6917|6911|6914.3|6908.3|3
1648775230000|2022-04-01 01:07:10|6914.5|6908.5|6914|6908|6915|6909|6912.1|6906.1|6
1648775240000|2022-04-01 01:07:20|6914.5|6908.5|6914.5|6908.5|6915|6909|6914.5|6908.5|0
1648775260000|2022-04-01 01:07:40|6914.8|6908.8|6916.5|6910.5|6917|6911|6914.8|6908.8|1
1648775270000|2022-04-01 01:07:50|6916.3|6910.3|6915.5|6909.5|6916.3|6910.3|6915.5|6909.5|0
1648775280000|2022-04-01 01:08:00|6916|6910|6916.5|6910.5|6916.5|6910.5|6916|6910|0
1648775290000|2022-04-01 01:08:10|6916.8|6910.8|6918.8|6912.8|6919.5|6913.5|6916.8|6910.8|1
1648775300000|2022-04-01 01:08:20|6918.3|6912.3|6918.3|6912.3|6919|6913|6918.3|6912.3|0
1648775310000|2022-04-01 01:08:30|6918.5|6912.5|6918.3|6912.3|6918.5|6912.5|6916.9|6910.9|0
1648775320000|2022-04-01 01:08:40|6917.6|6911.6|6918.3|6912.3|6918.3|6912.3|6917.6|6911.6|0
1648775330000|2022-04-01 01:08:50|6917.8|6911.8|6918.3|6912.3|6918.3|6912.3|6917.8|6911.8|0
1648775340000|2022-04-01 01:09:00|6918.5|6912.5|6918.6|6912.6|6919|6913|6918.5|6912.5|0
1648775350000|2022-04-01 01:09:10|6918.5|6912.5|6922.8|6916.8|6922.8|6916.8|6918.5|6912.5|0
1648775360000|2022-04-01 01:09:20|6922.5|6916.5|6922|6916|6922.5|6916.5|6921.3|6915.3|0
1648775370000|2022-04-01 01:09:30|6921.8|6915.8|6921.5|6915.5|6921.8|6915.8|6919.5|6913.5|0
1648775380000|2022-04-01 01:09:40|6921.2|6915.2|6921.5|6915.5|6922.5|6916.5|6920.8|6914.8|0
1648775390000|2022-04-01 01:09:50|6920.9|6914.9|6918.3|6912.3|6920.9|6914.9|6918|6912|0
1648775400000|2022-04-01 01:10:00|6918.5|6912.5|6916.1|6910.1|6919|6913|6916.1|6910.1|0
1648775410000|2022-04-01 01:10:10|6913.2|6907.2|6914|6908|6915|6909|6912.8|6906.8|2
1648775420000|2022-04-01 01:10:20|6913.3|6907.3|6914.5|6908.5|6914.8|6908.8|6913.3|6907.3|0
1648775430000|2022-04-01 01:10:30|6914|6908|6914.5|6908.5|6914.5|6908.5|6914|6908|0
1648775440000|2022-04-01 01:10:40|6916|6910|6917.3|6911.3|6917.8|6911.8|6916|6910|2
1648775450000|2022-04-01 01:10:50|6917.5|6911.5|6918.5|6912.5|6918.5|6912.5|6917.5|6911.5|0
1648775460000|2022-04-01 01:11:00|6917.8|6911.8|6917|6911|6918|6912|6917|6911|0
1648775470000|2022-04-01 01:11:10|6916.4|6910.4|6916.3|6910.3|6917.3|6911.3|6915.9|6909.9|1
1648775480000|2022-04-01 01:11:20|6915.9|6909.9|6915|6909|6916|6910|6915|6909|0
1648775490000|2022-04-01 01:11:30|6915.5|6909.5|6917.5|6911.5|6918.2|6912.2|6915|6909|0
1648775500000|2022-04-01 01:11:40|6917.9|6911.9|6918.9|6912.9|6920.2|6914.2|6917.9|6911.9|1
1648775510000|2022-04-01 01:11:50|6919.5|6913.5|6920|6914|6920.2|6914.2|6919.5|6913.5|0
1648775520000|2022-04-01 01:12:00|6920.2|6914.2|6919.2|6913.2|6921.4|6915.4|6919.2|6913.2|6
1648775530000|2022-04-01 01:12:10|6919.5|6913.5|6920.5|6914.5|6921|6915|6919.5|6913.5|0
1648775540000|2022-04-01 01:12:20|6920.8|6914.8|6921.5|6915.5|6922.3|6916.3|6920.8|6914.8|0
1648775550000|2022-04-01 01:12:30|6921.8|6915.8|6922.2|6916.2|6922.2|6916.2|6921.8|6915.8|0
1648775560000|2022-04-01 01:12:40|6922.4|6916.4|6922.9|6916.9|6923.4|6917.4|6922.2|6916.2|0
1648775570000|2022-04-01 01:12:50|6923.2|6917.2|6927|6921|6927.2|6921.2|6923.2|6917.2|1
1648775580000|2022-04-01 01:13:00|6927.2|6921.2|6927.3|6921.3|6929.1|6923.1|6927|6921|0
1648775590000|2022-04-01 01:13:10|6928.2|6922.2|6928.9|6922.9|6928.9|6922.9|6928.2|6922.2|0
1648775600000|2022-04-01 01:13:20|6929.1|6923.1|6928.2|6922.2|6929.1|6923.1|6927.4|6921.4|0
1648775610000|2022-04-01 01:13:30|6928.7|6922.7|6928.2|6922.2|6928.7|6922.7|6928.2|6922.2|0
1648775620000|2022-04-01 01:13:40|6929.1|6923.1|6927|6921|6929.1|6923.1|6927|6921|0
1648775630000|2022-04-01 01:13:50|6926.5|6920.5|6926.7|6920.7|6927|6921|6926.5|6920.5|0
1648775640000|2022-04-01 01:14:00|6927|6921|6927.2|6921.2|6927.2|6921.2|6926.5|6920.5|0
1648775650000|2022-04-01 01:14:10|6927.4|6921.4|6928.9|6922.9|6928.9|6922.9|6927.4|6921.4|0
1648775660000|2022-04-01 01:14:20|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6928.9|6922.9|0
1648775670000|2022-04-01 01:14:30|6929.3|6923.3|6931.2|6925.2|6931.7|6925.7|6929.3|6923.3|5
1648775680000|2022-04-01 01:14:40|6929.6|6923.6|6930.1|6924.1|6930.1|6924.1|6929.4|6923.4|1
1648775690000|2022-04-01 01:14:50|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|0
1648775700000|2022-04-01 01:15:00|6929.1|6923.1|6923|6917|6929.1|6923.1|6921.5|6915.5|1
1648775710000|2022-04-01 01:15:10|6923.2|6917.2|6923.4|6917.4|6923.4|6917.4|6922.2|6916.2|0
1648775720000|2022-04-01 01:15:20|6923.2|6917.2|6922|6916|6923.2|6917.2|6921.5|6915.5|0
1648775730000|2022-04-01 01:15:30|6921.5|6915.5|6923|6917|6923|6917|6921.5|6915.5|0
1648775740000|2022-04-01 01:15:40|6922.8|6916.8|6923|6917|6923.2|6917.2|6921.7|6915.7|0
1648775750000|2022-04-01 01:15:50|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|0
1648775760000|2022-04-01 01:16:00|6923.2|6917.2|6923.4|6917.4|6923.6|6917.6|6923.2|6917.2|0
1648775770000|2022-04-01 01:16:10|6923.2|6917.2|6923.4|6917.4|6923.4|6917.4|6922.5|6916.5|0
1648775780000|2022-04-01 01:16:20|6923.6|6917.6|6927.1|6921.1|6927.7|6921.7|6923.6|6917.6|1
1648775790000|2022-04-01 01:16:30|6926.9|6920.9|6928|6922|6928|6922|6925.1|6919.1|0
1648775800000|2022-04-01 01:16:40|6927.5|6921.5|6927.3|6921.3|6927.5|6921.5|6926.6|6920.6|0
1648775810000|2022-04-01 01:16:50|6927.1|6921.1|6926.1|6920.1|6927.1|6921.1|6926.1|6920.1|0
1648775820000|2022-04-01 01:17:00|6926.4|6920.4|6922|6916|6926.4|6920.4|6922|6916|5
1648775830000|2022-04-01 01:17:10|6922.2|6916.2|6925.3|6919.3|6925.5|6919.5|6922.2|6916.2|2
1648775860000|2022-04-01 01:17:40|6924.8|6918.8|6927|6921|6927|6921|6924.4|6918.4|0
1648775870000|2022-04-01 01:17:50|6926.8|6920.8|6927.3|6921.3|6927.5|6921.5|6926.3|6920.3|0
1648775880000|2022-04-01 01:18:00|6927.1|6921.1|6929.7|6923.7|6929.7|6923.7|6926|6920|0
1648775890000|2022-04-01 01:18:10|6929.2|6923.2|6928.5|6922.5|6929.2|6923.2|6928.5|6922.5|0
1648775900000|2022-04-01 01:18:20|6929|6923|6931|6925|6932.7|6926.7|6929|6923|1
1648775910000|2022-04-01 01:18:30|6931.2|6925.2|6933.2|6927.2|6933.2|6927.2|6931.2|6925.2|0
1648775920000|2022-04-01 01:18:40|6932.7|6926.7|6932.2|6926.2|6932.7|6926.7|6932.2|6926.2|0
1648775930000|2022-04-01 01:18:50|6932.5|6926.5|6933.5|6927.5|6935|6929|6932.5|6926.5|0
1648775940000|2022-04-01 01:19:00|6933.8|6927.8|6933|6927|6933.8|6927.8|6932.5|6926.5|0
1648775950000|2022-04-01 01:19:10|6932.7|6926.7|6930.3|6924.3|6932.7|6926.7|6930.3|6924.3|1
1648775960000|2022-04-01 01:19:20|6930.8|6924.8|6930.5|6924.5|6931|6925|6930.3|6924.3|0
1648775970000|2022-04-01 01:19:30|6930.8|6924.8|6937.2|6931.2|6937.2|6931.2|6929.6|6923.6|2
1648775980000|2022-04-01 01:19:40|6937.7|6931.7|6938.2|6932.2|6938.7|6932.7|6937.2|6931.2|1
1648775990000|2022-04-01 01:19:50|6937.4|6931.4|6938|6932|6938|6932|6936|6930|0
1648776000000|2022-04-01 01:20:00|6937.8|6931.8|6937.3|6931.3|6938.5|6932.5|6937.3|6931.3|0
1648776010000|2022-04-01 01:20:10|6937|6931|6936.7|6930.7|6937.2|6931.2|6936.7|6930.7|0
1648776020000|2022-04-01 01:20:20|6937.1|6931.1|6934.3|6928.3|6938.5|6932.5|6934.1|6928.1|0
1648776030000|2022-04-01 01:20:30|6934.5|6928.5|6934.3|6928.3|6934.5|6928.5|6934.3|6928.3|0
1648776040000|2022-04-01 01:20:40|6934.1|6928.1|6934.3|6928.3|6934.3|6928.3|6934.1|6928.1|0
1648776050000|2022-04-01 01:20:50|6934.7|6928.7|6935.2|6929.2|6935.2|6929.2|6934.7|6928.7|0
1648776060000|2022-04-01 01:21:00|6934.8|6928.8|6934.3|6928.3|6934.8|6928.8|6934.3|6928.3|1
1648776070000|2022-04-01 01:21:10|6935.4|6929.4|6935.7|6929.7|6935.7|6929.7|6935.4|6929.4|1
1648776090000|2022-04-01 01:21:30|6937.2|6931.2|6936.9|6930.9|6937.2|6931.2|6936.4|6930.4|0
1648776100000|2022-04-01 01:21:40|6936.6|6930.6|6936.9|6930.9|6936.9|6930.9|6936.6|6930.6|0
1648776110000|2022-04-01 01:21:50|6936.6|6930.6|6935.2|6929.2|6936.6|6930.6|6935.2|6929.2|1
1648776120000|2022-04-01 01:22:00|6934.7|6928.7|6940.3|6934.3|6940.5|6934.5|6934.7|6928.7|1
1648776130000|2022-04-01 01:22:10|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|4
1648776140000|2022-04-01 01:22:20|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|6937.2|6931.2|0
1648776150000|2022-04-01 01:22:30|6937.2|6931.2|6937.4|6931.4|6937.4|6931.4|6937.2|6931.2|0
1648776160000|2022-04-01 01:22:40|6937.6|6931.6|6937.4|6931.4|6937.6|6931.6|6937.4|6931.4|0
1648776170000|2022-04-01 01:22:50|6937.2|6931.2|6938|6932|6938|6932|6937.2|6931.2|0
1648776180000|2022-04-01 01:23:00|6938.4|6932.4|6938.5|6932.5|6939.2|6933.2|6938.4|6932.4|0
1648776190000|2022-04-01 01:23:10|6938.7|6932.7|6940.8|6934.8|6940.8|6934.8|6938.5|6932.5|0
1648776200000|2022-04-01 01:23:20|6941|6935|6940.8|6934.8|6941|6935|6940.6|6934.6|0
1648776210000|2022-04-01 01:23:30|6941|6935|6940.8|6934.8|6941|6935|6940.8|6934.8|0
1648776220000|2022-04-01 01:23:40|6941|6935|6942.5|6936.5|6942.7|6936.7|6941|6935|2
1648776230000|2022-04-01 01:23:50|6942.3|6936.3|6943.9|6937.9|6943.9|6937.9|6942.3|6936.3|0
1648776240000|2022-04-01 01:24:00|6943.7|6937.7|6946.3|6940.3|6946.5|6940.5|6943.7|6937.7|1
1648776250000|2022-04-01 01:24:10|6945.4|6939.4|6945.6|6939.6|6945.6|6939.6|6945.2|6939.2|0
1648776270000|2022-04-01 01:24:30|6945.4|6939.4|6944.5|6938.5|6945.4|6939.4|6944.5|6938.5|0
1648776280000|2022-04-01 01:24:40|6945.4|6939.4|6942.4|6936.4|6945.8|6939.8|6942.4|6936.4|3
1648776290000|2022-04-01 01:24:50|6942.9|6936.9|6942.9|6936.9|6942.9|6936.9|6942.9|6936.9|0
1648776300000|2022-04-01 01:25:00|6945.6|6939.6|6942.2|6936.2|6945.6|6939.6|6942.2|6936.2|1
1648776310000|2022-04-01 01:25:10|6942.5|6936.5|6942.2|6936.2|6943.6|6937.6|6942|6936|0
1648776320000|2022-04-01 01:25:20|6942.4|6936.4|6942.9|6936.9|6942.9|6936.9|6942.2|6936.2|0
1648776330000|2022-04-01 01:25:30|6942.4|6936.4|6942.2|6936.2|6942.7|6936.7|6942.2|6936.2|0
1648776340000|2022-04-01 01:25:40|6941.6|6935.6|6942.1|6936.1|6942.4|6936.4|6940.9|6934.9|1
1648776350000|2022-04-01 01:25:50|6942.4|6936.4|6941.9|6935.9|6942.4|6936.4|6941.9|6935.9|0
1648776360000|2022-04-01 01:26:00|6941.6|6935.6|6939.8|6933.8|6941.6|6935.6|6938.8|6932.8|3
1648776380000|2022-04-01 01:26:20|6940.5|6934.5|6940.5|6934.5|6940.5|6934.5|6940.5|6934.5|1
1648776390000|2022-04-01 01:26:30|6940.9|6934.9|6939.8|6933.8|6940.9|6934.9|6939.8|6933.8|0
1648776400000|2022-04-01 01:26:40|6940.1|6934.1|6940.7|6934.7|6940.7|6934.7|6940.1|6934.1|0
1648776410000|2022-04-01 01:26:50|6940.5|6934.5|6940.7|6934.7|6940.7|6934.7|6940.3|6934.3|0
1648776420000|2022-04-01 01:27:00|6941.3|6935.3|6939.1|6933.1|6941.3|6935.3|6939.1|6933.1|1
1648776430000|2022-04-01 01:27:10|6939.3|6933.3|6939.9|6933.9|6939.9|6933.9|6939.1|6933.1|3
1648776440000|2022-04-01 01:27:20|6939.1|6933.1|6939.3|6933.3|6939.5|6933.5|6939.1|6933.1|2
1648776450000|2022-04-01 01:27:30|6939.7|6933.7|6939.7|6933.7|6939.9|6933.9|6939.1|6933.1|3
1648776460000|2022-04-01 01:27:40|6939.9|6933.9|6940.7|6934.7|6940.7|6934.7|6939.9|6933.9|0
1648776480000|2022-04-01 01:28:00|6940.5|6934.5|6939.1|6933.1|6940.5|6934.5|6939.1|6933.1|0
1648776490000|2022-04-01 01:28:10|6939.4|6933.4|6937.8|6931.8|6939.4|6933.4|6937.2|6931.2|4
1648776500000|2022-04-01 01:28:20|6937.6|6931.6|6937.4|6931.4|6937.6|6931.6|6937.4|6931.4|0
1648776510000|2022-04-01 01:28:30|6937.2|6931.2|6937|6931|6937.2|6931.2|6936.8|6930.8|2
1648776520000|2022-04-01 01:28:40|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|0
1648776530000|2022-04-01 01:28:50|6937.6|6931.6|6937.6|6931.6|6937.9|6931.9|6937.6|6931.6|0
1648776540000|2022-04-01 01:29:00|6937.8|6931.8|6936.9|6930.9|6937.8|6931.8|6935|6929|0
1648776550000|2022-04-01 01:29:10|6937.2|6931.2|6937.1|6931.1|6937.4|6931.4|6937.1|6931.1|0
1648776580000|2022-04-01 01:29:40|6936.7|6930.7|6936.7|6930.7|6936.9|6930.9|6936.7|6930.7|0
1648776590000|2022-04-01 01:29:50|6936.9|6930.9|6936.7|6930.7|6937.1|6931.1|6936.7|6930.7|0
1648776600000|2022-04-01 01:30:00|6933|6927|6930.4|6924.4|6933|6927|6930.4|6924.4|2
1648776620000|2022-04-01 01:30:20|6931.2|6925.2|6931.2|6925.2|6931.2|6925.2|6931.2|6925.2|0
1648776630000|2022-04-01 01:30:30|6930.9|6924.9|6931.2|6925.2|6931.4|6925.4|6930.9|6924.9|0
1648776640000|2022-04-01 01:30:40|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|0
1648776650000|2022-04-01 01:30:50|6932.2|6926.2|6932.6|6926.6|6932.6|6926.6|6932.2|6926.2|1
1648776660000|2022-04-01 01:31:00|6933.2|6927.2|6933.7|6927.7|6933.9|6927.9|6933.2|6927.2|0
1648776670000|2022-04-01 01:31:10|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|0
1648776680000|2022-04-01 01:31:20|6934.1|6928.1|6936.7|6930.7|6936.7|6930.7|6934.1|6928.1|0
1648776700000|2022-04-01 01:31:40|6936.5|6930.5|6936|6930|6936.5|6930.5|6935.8|6929.8|1
1648776710000|2022-04-01 01:31:50|6936.3|6930.3|6936.5|6930.5|6937|6931|6936.3|6930.3|0
1648776720000|2022-04-01 01:32:00|6936.8|6930.8|6932.6|6926.6|6936.8|6930.8|6932.6|6926.6|2
1648776730000|2022-04-01 01:32:10|6933.6|6927.6|6935|6929|6935.2|6929.2|6933.6|6927.6|0
1648776740000|2022-04-01 01:32:20|6935.2|6929.2|6931.7|6925.7|6935.2|6929.2|6931.7|6925.7|0
1648776760000|2022-04-01 01:32:40|6932|6926|6932|6926|6933|6927|6932|6926|0
1648776770000|2022-04-01 01:32:50|6936.8|6930.8|6937.6|6931.6|6937.6|6931.6|6936.8|6930.8|4
1648776780000|2022-04-01 01:33:00|6936.6|6930.6|6936.1|6930.1|6936.8|6930.8|6936.1|6930.1|0
1648776800000|2022-04-01 01:33:20|6937.3|6931.3|6937.3|6931.3|6937.3|6931.3|6937.3|6931.3|3
1648776810000|2022-04-01 01:33:30|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|0
1648776840000|2022-04-01 01:34:00|6938.8|6932.8|6940.3|6934.3|6940.3|6934.3|6938.8|6932.8|3
1648776850000|2022-04-01 01:34:10|6940.8|6934.8|6940.6|6934.6|6941.5|6935.5|6940.6|6934.6|0
1648776860000|2022-04-01 01:34:20|6942|6936|6945.3|6939.3|6947.7|6941.7|6942|6936|6
1648776870000|2022-04-01 01:34:30|6945.8|6939.8|6946.1|6940.1|6946.1|6940.1|6945.8|6939.8|0
1648776880000|2022-04-01 01:34:40|6946.3|6940.3|6947.2|6941.2|6947.2|6941.2|6945.3|6939.3|0
1648776900000|2022-04-01 01:35:00|6947.5|6941.5|6944.6|6938.6|6947.5|6941.5|6944.6|6938.6|0
1648776910000|2022-04-01 01:35:10|6944.9|6938.9|6944.8|6938.8|6945.8|6939.8|6944.8|6938.8|0
1648776920000|2022-04-01 01:35:20|6944.2|6938.2|6944.8|6938.8|6944.8|6938.8|6944.2|6938.2|0
1648776930000|2022-04-01 01:35:30|6944.6|6938.6|6944|6938|6944.6|6938.6|6943.7|6937.7|0
1648776940000|2022-04-01 01:35:40|6944.6|6938.6|6943.7|6937.7|6944.6|6938.6|6943.5|6937.5|0
1648776950000|2022-04-01 01:35:50|6944.6|6938.6|6943.2|6937.2|6944.6|6938.6|6942.7|6936.7|0
1648776960000|2022-04-01 01:36:00|6944.1|6938.1|6944.1|6938.1|6944.1|6938.1|6942.7|6936.7|0
1648776970000|2022-04-01 01:36:10|6944.6|6938.6|6945.3|6939.3|6945.3|6939.3|6944.6|6938.6|1
1648776980000|2022-04-01 01:36:20|6945.8|6939.8|6945.3|6939.3|6945.8|6939.8|6945.3|6939.3|0
1648776990000|2022-04-01 01:36:30|6945.5|6939.5|6946|6940|6946|6940|6945.5|6939.5|0
1648777010000|2022-04-01 01:36:50|6945.5|6939.5|6944.6|6938.6|6945.5|6939.5|6944.6|6938.6|0
1648777020000|2022-04-01 01:37:00|6944.1|6938.1|6943.5|6937.5|6944.4|6938.4|6943.2|6937.2|4
1648777040000|2022-04-01 01:37:20|6944|6938|6944.2|6938.2|6944.2|6938.2|6944|6938|1
1648777050000|2022-04-01 01:37:30|6945.2|6939.2|6945.5|6939.5|6945.5|6939.5|6944.7|6938.7|0
1648777060000|2022-04-01 01:37:40|6945.7|6939.7|6945.7|6939.7|6945.7|6939.7|6945.7|6939.7|0
1648777070000|2022-04-01 01:37:50|6945.2|6939.2|6944.7|6938.7|6945.7|6939.7|6944.5|6938.5|0
1648777080000|2022-04-01 01:38:00|6945.3|6939.3|6942.7|6936.7|6945.3|6939.3|6942.7|6936.7|0
1648777090000|2022-04-01 01:38:10|6943.1|6937.1|6944.4|6938.4|6945.1|6939.1|6942.7|6936.7|0
1648777100000|2022-04-01 01:38:20|6943.2|6937.2|6943.2|6937.2|6943.2|6937.2|6943.2|6937.2|0
1648777110000|2022-04-01 01:38:30|6943|6937|6943.1|6937.1|6943.2|6937.2|6943|6937|2
1648777120000|2022-04-01 01:38:40|6942.8|6936.8|6942.6|6936.6|6942.8|6936.8|6942.6|6936.6|1
1648777130000|2022-04-01 01:38:50|6942|6936|6942|6936|6942.3|6936.3|6941.7|6935.7|0
1648777140000|2022-04-01 01:39:00|6942.3|6936.3|6941.5|6935.5|6942.3|6936.3|6941.2|6935.2|0
1648777150000|2022-04-01 01:39:10|6942|6936|6942.3|6936.3|6942.5|6936.5|6941.7|6935.7|0
1648777160000|2022-04-01 01:39:20|6941.5|6935.5|6941.7|6935.7|6942|6936|6941.5|6935.5|0
1648777170000|2022-04-01 01:39:30|6941.5|6935.5|6942|6936|6942|6936|6941.5|6935.5|0
1648777180000|2022-04-01 01:39:40|6941.7|6935.7|6942.7|6936.7|6943.2|6937.2|6941.5|6935.5|1
1648777190000|2022-04-01 01:39:50|6943.2|6937.2|6942.7|6936.7|6943.2|6937.2|6942.7|6936.7|0
1648777200000|2022-04-01 01:40:00|6942.4|6936.4|6942|6936|6942.7|6936.7|6942|6936|2
1648777210000|2022-04-01 01:40:10|6942.2|6936.2|6941.7|6935.7|6942.2|6936.2|6941.7|6935.7|0
1648777220000|2022-04-01 01:40:20|6942|6936|6941.9|6935.9|6942.7|6936.7|6941.7|6935.7|0
1648777230000|2022-04-01 01:40:30|6941.7|6935.7|6942.7|6936.7|6942.7|6936.7|6941.7|6935.7|0
1648777240000|2022-04-01 01:40:40|6942.9|6936.9|6941.9|6935.9|6942.9|6936.9|6941.7|6935.7|0
1648777250000|2022-04-01 01:40:50|6942.4|6936.4|6942.9|6936.9|6943.2|6937.2|6942.2|6936.2|0
1648777260000|2022-04-01 01:41:00|6943.7|6937.7|6944.7|6938.7|6944.7|6938.7|6943.7|6937.7|0
1648777270000|2022-04-01 01:41:10|6945.2|6939.2|6944.9|6938.9|6945.2|6939.2|6944.9|6938.9|0
1648777280000|2022-04-01 01:41:20|6945.2|6939.2|6946.4|6940.4|6947.2|6941.2|6944.9|6938.9|0
1648777290000|2022-04-01 01:41:30|6946.9|6940.9|6946.7|6940.7|6946.9|6940.9|6946.4|6940.4|0
1648777300000|2022-04-01 01:41:40|6946.4|6940.4|6946.7|6940.7|6946.9|6940.9|6946.4|6940.4|0
1648777310000|2022-04-01 01:41:50|6946.4|6940.4|6946.4|6940.4|6946.4|6940.4|6945.5|6939.5|0
1648777320000|2022-04-01 01:42:00|6945.9|6939.9|6946.4|6940.4|6946.4|6940.4|6945.7|6939.7|0
1648777350000|2022-04-01 01:42:30|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|0
1648777360000|2022-04-01 01:42:40|6947.9|6941.9|6948.2|6942.2|6948.2|6942.2|6947.9|6941.9|1
1648777370000|2022-04-01 01:42:50|6947.6|6941.6|6947.4|6941.4|6947.6|6941.6|6947.4|6941.4|0
1648777380000|2022-04-01 01:43:00|6947.9|6941.9|6945.8|6939.8|6948.4|6942.4|6945.8|6939.8|1
1648777390000|2022-04-01 01:43:10|6946.1|6940.1|6947.1|6941.1|6947.4|6941.4|6945.8|6939.8|1
1648777400000|2022-04-01 01:43:20|6946.7|6940.7|6946.4|6940.4|6946.9|6940.9|6946.1|6940.1|0
1648777410000|2022-04-01 01:43:30|6947.1|6941.1|6946.1|6940.1|6947.4|6941.4|6946.1|6940.1|0
1648777420000|2022-04-01 01:43:40|6946.4|6940.4|6946.8|6940.8|6946.9|6940.9|6946.1|6940.1|0
1648777430000|2022-04-01 01:43:50|6947.4|6941.4|6945.8|6939.8|6947.4|6941.4|6945.8|6939.8|0
1648777440000|2022-04-01 01:44:00|6946|6940|6946.8|6940.8|6947.4|6941.4|6946|6940|0
1648777450000|2022-04-01 01:44:10|6947.4|6941.4|6947.4|6941.4|6947.4|6941.4|6947.4|6941.4|0
1648777460000|2022-04-01 01:44:20|6947.1|6941.1|6948.9|6942.9|6949.1|6943.1|6947.1|6941.1|0
1648777470000|2022-04-01 01:44:30|6949.4|6943.4|6949.4|6943.4|6950.1|6944.1|6949.1|6943.1|2
1648777480000|2022-04-01 01:44:40|6949.1|6943.1|6947.2|6941.2|6949.1|6943.1|6947|6941|0
1648777490000|2022-04-01 01:44:50|6947.4|6941.4|6946.6|6940.6|6947.7|6941.7|6946.4|6940.4|1
1648777500000|2022-04-01 01:45:00|6946.4|6940.4|6945.6|6939.6|6946.4|6940.4|6945.6|6939.6|0
1648777510000|2022-04-01 01:45:10|6945.2|6939.2|6944.7|6938.7|6945.2|6939.2|6944.7|6938.7|0
1648777520000|2022-04-01 01:45:20|6944.4|6938.4|6944.2|6938.2|6944.9|6938.9|6943.6|6937.6|0
1648777530000|2022-04-01 01:45:30|6944.5|6938.5|6944.2|6938.2|6944.5|6938.5|6943.9|6937.9|0
1648777540000|2022-04-01 01:45:40|6944.5|6938.5|6943.6|6937.6|6944.5|6938.5|6943.6|6937.6|0
1648777550000|2022-04-01 01:45:50|6943.4|6937.4|6941.9|6935.9|6943.4|6937.4|6941.9|6935.9|1
1648777560000|2022-04-01 01:46:00|6942.2|6936.2|6941.9|6935.9|6942.2|6936.2|6941.9|6935.9|0
1648777570000|2022-04-01 01:46:10|6942.4|6936.4|6942.1|6936.1|6942.4|6936.4|6941.9|6935.9|1
1648777580000|2022-04-01 01:46:20|6941.9|6935.9|6943.6|6937.6|6943.6|6937.6|6941.4|6935.4|3
1648777590000|2022-04-01 01:46:30|6942.7|6936.7|6942.7|6936.7|6943|6937|6942.7|6936.7|0
1648777600000|2022-04-01 01:46:40|6943|6937|6942.7|6936.7|6943|6937|6942.7|6936.7|0
1648777610000|2022-04-01 01:46:50|6942.9|6936.9|6943.6|6937.6|6943.8|6937.8|6942.9|6936.9|0
1648777630000|2022-04-01 01:47:10|6943.8|6937.8|6943.8|6937.8|6943.8|6937.8|6943.8|6937.8|0
1648777640000|2022-04-01 01:47:20|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|2
1648777650000|2022-04-01 01:47:30|6940.8|6934.8|6941.3|6935.3|6941.3|6935.3|6940.8|6934.8|0
1648777660000|2022-04-01 01:47:40|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|6941.6|6935.6|0
1648777680000|2022-04-01 01:48:00|6941.8|6935.8|6942.3|6936.3|6942.3|6936.3|6941.6|6935.6|0
1648777690000|2022-04-01 01:48:10|6942.8|6936.8|6944.8|6938.8|6944.8|6938.8|6942.3|6936.3|1
1648777700000|2022-04-01 01:48:20|6943.9|6937.9|6944.4|6938.4|6944.4|6938.4|6943.9|6937.9|0
1648777710000|2022-04-01 01:48:30|6944.2|6938.2|6944.2|6938.2|6944.4|6938.4|6943.9|6937.9|0
1648777720000|2022-04-01 01:48:40|6943.8|6937.8|6941.9|6935.9|6943.8|6937.8|6941.9|6935.9|0
1648777730000|2022-04-01 01:48:50|6942.4|6936.4|6941.7|6935.7|6942.4|6936.4|6941.7|6935.7|0
1648777740000|2022-04-01 01:49:00|6941.9|6935.9|6941.7|6935.7|6942.4|6936.4|6941.4|6935.4|0
1648777750000|2022-04-01 01:49:10|6941.3|6935.3|6941|6935|6941.5|6935.5|6941|6935|0
1648777760000|2022-04-01 01:49:20|6940|6934|6940.8|6934.8|6941.7|6935.7|6940|6934|0
1648777770000|2022-04-01 01:49:30|6941|6935|6941.7|6935.7|6941.7|6935.7|6941|6935|0
1648777780000|2022-04-01 01:49:40|6940.5|6934.5|6941.7|6935.7|6941.7|6935.7|6940.5|6934.5|1
1648777810000|2022-04-01 01:50:10|6941.9|6935.9|6942.4|6936.4|6942.4|6936.4|6941.2|6935.2|1
1648777830000|2022-04-01 01:50:30|6942.7|6936.7|6943.1|6937.1|6943.4|6937.4|6942.6|6936.6|1
1648777850000|2022-04-01 01:50:50|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|1
1648777860000|2022-04-01 01:51:00|6944.6|6938.6|6944.8|6938.8|6944.8|6938.8|6944.4|6938.4|0
1648777870000|2022-04-01 01:51:10|6945|6939|6945.9|6939.9|6945.9|6939.9|6945|6939|0
1648777880000|2022-04-01 01:51:20|6945.4|6939.4|6945.2|6939.2|6945.4|6939.4|6945.2|6939.2|0
1648777890000|2022-04-01 01:51:30|6945|6939|6945|6939|6945|6939|6944.8|6938.8|0
1648777900000|2022-04-01 01:51:40|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|6944.6|6938.6|0
1648777910000|2022-04-01 01:51:50|6944.6|6938.6|6943.8|6937.8|6944.6|6938.6|6943.1|6937.1|0
1648777920000|2022-04-01 01:52:00|6943.3|6937.3|6943.3|6937.3|6943.8|6937.8|6943.3|6937.3|0
1648777940000|2022-04-01 01:52:20|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|0
1648777950000|2022-04-01 01:52:30|6942.4|6936.4|6942.4|6936.4|6942.4|6936.4|6941.9|6935.9|0
1648777960000|2022-04-01 01:52:40|6942.2|6936.2|6941.9|6935.9|6942.2|6936.2|6941.9|6935.9|0
1648777970000|2022-04-01 01:52:50|6941.6|6935.6|6940.7|6934.7|6941.6|6935.6|6937.1|6931.1|1
1648777980000|2022-04-01 01:53:00|6940.3|6934.3|6939.7|6933.7|6940.3|6934.3|6939.2|6933.2|0
1648777990000|2022-04-01 01:53:10|6940.1|6934.1|6939.6|6933.6|6940.1|6934.1|6939.4|6933.4|0
1648778000000|2022-04-01 01:53:20|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|6939.9|6933.9|0
1648778010000|2022-04-01 01:53:30|6939.6|6933.6|6939.4|6933.4|6939.6|6933.6|6939.2|6933.2|0
1648778020000|2022-04-01 01:53:40|6939.2|6933.2|6939.4|6933.4|6939.6|6933.6|6938.7|6932.7|0
1648778030000|2022-04-01 01:53:50|6939.2|6933.2|6939.2|6933.2|6939.4|6933.4|6939.2|6933.2|0
1648778040000|2022-04-01 01:54:00|6939.4|6933.4|6942.7|6936.7|6942.9|6936.9|6939.4|6933.4|0
1648778050000|2022-04-01 01:54:10|6942.1|6936.1|6942.4|6936.4|6942.6|6936.6|6941.7|6935.7|0
1648778060000|2022-04-01 01:54:20|6942.6|6936.6|6942.9|6936.9|6942.9|6936.9|6942.4|6936.4|0
1648778070000|2022-04-01 01:54:30|6942.7|6936.7|6941.9|6935.9|6942.7|6936.7|6941.7|6935.7|0
1648778080000|2022-04-01 01:54:40|6942.1|6936.1|6942.1|6936.1|6942.3|6936.3|6942.1|6936.1|0
1648778090000|2022-04-01 01:54:50|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|6941.7|6935.7|0
1648778100000|2022-04-01 01:55:00|6941.7|6935.7|6940.6|6934.6|6941.9|6935.9|6939.2|6933.2|1
1648778110000|2022-04-01 01:55:10|6941.4|6935.4|6941.4|6935.4|6941.4|6935.4|6941.4|6935.4|0
1648778120000|2022-04-01 01:55:20|6941.7|6935.7|6941.4|6935.4|6941.7|6935.7|6941.4|6935.4|0
1648778140000|2022-04-01 01:55:40|6941.9|6935.9|6941.2|6935.2|6941.9|6935.9|6941.2|6935.2|1
1648778150000|2022-04-01 01:55:50|6941.4|6935.4|6942.1|6936.1|6942.1|6936.1|6941.4|6935.4|0
1648778160000|2022-04-01 01:56:00|6941.8|6935.8|6941.1|6935.1|6942.1|6936.1|6940.5|6934.5|1
1648778180000|2022-04-01 01:56:20|6941.3|6935.3|6941.6|6935.6|6941.6|6935.6|6941.3|6935.3|0
1648778190000|2022-04-01 01:56:30|6942|6936|6943.1|6937.1|6943.1|6937.1|6942|6936|0
1648778200000|2022-04-01 01:56:40|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|2
1648778210000|2022-04-01 01:56:50|6942.3|6936.3|6944.1|6938.1|6944.5|6938.5|6942.3|6936.3|0
1648778220000|2022-04-01 01:57:00|6944.5|6938.5|6944.3|6938.3|6944.5|6938.5|6944.1|6938.1|0
1648778230000|2022-04-01 01:57:10|6943.7|6937.7|6943.7|6937.7|6943.7|6937.7|6943.7|6937.7|0
1648778240000|2022-04-01 01:57:20|6943.3|6937.3|6942.6|6936.6|6943.3|6937.3|6942.1|6936.1|0
1648778250000|2022-04-01 01:57:30|6942.8|6936.8|6945|6939|6945|6939|6942.8|6936.8|1
1648778260000|2022-04-01 01:57:40|6944.5|6938.5|6944.5|6938.5|6944.5|6938.5|6944.5|6938.5|0
1648778270000|2022-04-01 01:57:50|6944.8|6938.8|6945|6939|6945|6939|6944.8|6938.8|0
1648778280000|2022-04-01 01:58:00|6945.3|6939.3|6945.6|6939.6|6945.8|6939.8|6945.3|6939.3|0
1648778290000|2022-04-01 01:58:10|6945|6939|6944.5|6938.5|6945.5|6939.5|6944.5|6938.5|0
1648778300000|2022-04-01 01:58:20|6945|6939|6944.5|6938.5|6945|6939|6944.5|6938.5|0
1648778310000|2022-04-01 01:58:30|6945|6939|6944.5|6938.5|6945|6939|6944.5|6938.5|0
1648778340000|2022-04-01 01:59:00|6944.1|6938.1|6943.1|6937.1|6944.1|6938.1|6943.1|6937.1|0
1648778350000|2022-04-01 01:59:10|6942.1|6936.1|6943.1|6937.1|6943.1|6937.1|6942.1|6936.1|0
1648778360000|2022-04-01 01:59:20|6942.8|6936.8|6942.1|6936.1|6942.8|6936.8|6942.1|6936.1|1
1648778370000|2022-04-01 01:59:30|6941.9|6935.9|6941.4|6935.4|6941.9|6935.9|6941.2|6935.2|0
1648778380000|2022-04-01 01:59:40|6941.2|6935.2|6941.1|6935.1|6941.2|6935.2|6940.7|6934.7|0
1648778390000|2022-04-01 01:59:50|6940.7|6934.7|6940.7|6934.7|6940.7|6934.7|6940.7|6934.7|0
1648778400000|2022-04-01 02:00:00|6940|6934|6936|6930|6940|6934|6936|6930|0
1648778410000|2022-04-01 02:00:10|6935.8|6929.8|6930.3|6924.3|6935.8|6929.8|6930.3|6924.3|0
1648778420000|2022-04-01 02:00:20|6930.5|6924.5|6931|6925|6931.9|6925.9|6930.5|6924.5|0
1648778430000|2022-04-01 02:00:30|6931.5|6925.5|6931|6925|6931.5|6925.5|6931|6925|0
1648778450000|2022-04-01 02:00:50|6930.8|6924.8|6930.5|6924.5|6930.8|6924.8|6928.9|6922.9|3
1648778460000|2022-04-01 02:01:00|6930.9|6924.9|6934|6928|6935|6929|6930.2|6924.2|2
1648778470000|2022-04-01 02:01:10|6934.5|6928.5|6933.1|6927.1|6934.5|6928.5|6933.1|6927.1|0
1648778480000|2022-04-01 02:01:20|6933.3|6927.3|6933.8|6927.8|6934.3|6928.3|6933.3|6927.3|0
1648778490000|2022-04-01 02:01:30|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|0
1648778510000|2022-04-01 02:01:50|6933.8|6927.8|6934.3|6928.3|6934.3|6928.3|6933.8|6927.8|0
1648778520000|2022-04-01 02:02:00|6934.5|6928.5|6933.3|6927.3|6934.5|6928.5|6933.3|6927.3|0
1648778540000|2022-04-01 02:02:20|6933.5|6927.5|6936|6930|6936|6930|6933.5|6927.5|0
1648778550000|2022-04-01 02:02:30|6935.7|6929.7|6938|6932|6938.2|6932.2|6935.7|6929.7|2
1648778560000|2022-04-01 02:02:40|6938.2|6932.2|6938.9|6932.9|6939.1|6933.1|6938.2|6932.2|3
1648778570000|2022-04-01 02:02:50|6939.1|6933.1|6939.9|6933.9|6939.9|6933.9|6939.1|6933.1|0
1648778580000|2022-04-01 02:03:00|6939.4|6933.4|6939.6|6933.6|6939.6|6933.6|6938.4|6932.4|3
1648778590000|2022-04-01 02:03:10|6940.1|6934.1|6939.4|6933.4|6940.1|6934.1|6939.4|6933.4|0
1648778600000|2022-04-01 02:03:20|6940.3|6934.3|6938.9|6932.9|6940.3|6934.3|6938.9|6932.9|4
1648778610000|2022-04-01 02:03:30|6939.4|6933.4|6939.4|6933.4|6939.6|6933.6|6939.4|6933.4|0
1648778620000|2022-04-01 02:03:40|6939.2|6933.2|6939.1|6933.1|6940.3|6934.3|6939.1|6933.1|4
1648778630000|2022-04-01 02:03:50|6939.6|6933.6|6940.1|6934.1|6940.1|6934.1|6939.6|6933.6|0
1648778640000|2022-04-01 02:04:00|6940.3|6934.3|6940.1|6934.1|6940.5|6934.5|6939.6|6933.6|0
1648778660000|2022-04-01 02:04:20|6939.9|6933.9|6939.6|6933.6|6939.9|6933.9|6939.6|6933.6|0
1648778670000|2022-04-01 02:04:30|6939.9|6933.9|6940.1|6934.1|6940.5|6934.5|6939.9|6933.9|0
1648778680000|2022-04-01 02:04:40|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|0
1648778700000|2022-04-01 02:05:00|6938.9|6932.9|6940.6|6934.6|6940.6|6934.6|6938.9|6932.9|2
1648778710000|2022-04-01 02:05:10|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|0
1648778720000|2022-04-01 02:05:20|6939.5|6933.5|6938.9|6932.9|6939.5|6933.5|6938.9|6932.9|0
1648778730000|2022-04-01 02:05:30|6938.4|6932.4|6937.8|6931.8|6938.5|6932.5|6937.8|6931.8|0
1648778740000|2022-04-01 02:05:40|6938.3|6932.3|6940.1|6934.1|6940.1|6934.1|6938.3|6932.3|1
1648778760000|2022-04-01 02:06:00|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|0
1648778770000|2022-04-01 02:06:10|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|0
1648778780000|2022-04-01 02:06:20|6940.3|6934.3|6940.3|6934.3|6940.3|6934.3|6940.3|6934.3|0
1648778790000|2022-04-01 02:06:30|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|0
1648778800000|2022-04-01 02:06:40|6941.5|6935.5|6941.8|6935.8|6941.8|6935.8|6941.5|6935.5|0
1648778810000|2022-04-01 02:06:50|6941.3|6935.3|6941.3|6935.3|6941.3|6935.3|6941.3|6935.3|0
1648778820000|2022-04-01 02:07:00|6940.8|6934.8|6940.8|6934.8|6941.3|6935.3|6940.8|6934.8|0
1648778830000|2022-04-01 02:07:10|6940.6|6934.6|6940.8|6934.8|6940.8|6934.8|6940.3|6934.3|0
1648778840000|2022-04-01 02:07:20|6940.6|6934.6|6940.5|6934.5|6940.6|6934.6|6940.1|6934.1|0
1648778850000|2022-04-01 02:07:30|6940.8|6934.8|6939.4|6933.4|6940.8|6934.8|6939.4|6933.4|0
1648778860000|2022-04-01 02:07:40|6939.1|6933.1|6939.4|6933.4|6939.4|6933.4|6938.9|6932.9|0
1648778870000|2022-04-01 02:07:50|6938.3|6932.3|6937.7|6931.7|6938.3|6932.3|6937.4|6931.4|0
1648778900000|2022-04-01 02:08:20|6937.5|6931.5|6936.2|6930.2|6937.5|6931.5|6936.2|6930.2|0
1648778910000|2022-04-01 02:08:30|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|0
1648778920000|2022-04-01 02:08:40|6936.2|6930.2|6936.2|6930.2|6936.2|6930.2|6936.2|6930.2|0
1648778930000|2022-04-01 02:08:50|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1648778940000|2022-04-01 02:09:00|6935.7|6929.7|6933.7|6927.7|6935.7|6929.7|6933.7|6927.7|0
1648778950000|2022-04-01 02:09:10|6933.5|6927.5|6934.5|6928.5|6934.7|6928.7|6933.5|6927.5|1
1648778960000|2022-04-01 02:09:20|6933.7|6927.7|6933.7|6927.7|6933.7|6927.7|6933.7|6927.7|0
1648778970000|2022-04-01 02:09:30|6933.9|6927.9|6934.7|6928.7|6935.2|6929.2|6933.9|6927.9|0
1648778990000|2022-04-01 02:09:50|6935|6929|6935.2|6929.2|6935.2|6929.2|6935|6929|0
1648779010000|2022-04-01 02:10:10|6934.8|6928.8|6936|6930|6936.4|6930.4|6933.9|6927.9|2
1648779020000|2022-04-01 02:10:20|6935.2|6929.2|6935.4|6929.4|6935.4|6929.4|6935.2|6929.2|0
1648779030000|2022-04-01 02:10:30|6935.7|6929.7|6936.7|6930.7|6936.7|6930.7|6935.7|6929.7|0
1648779040000|2022-04-01 02:10:40|6936.4|6930.4|6936.7|6930.7|6936.7|6930.7|6935.9|6929.9|0
1648779060000|2022-04-01 02:11:00|6938.1|6932.1|6940.8|6934.8|6940.8|6934.8|6938.1|6932.1|1
1648779070000|2022-04-01 02:11:10|6941.3|6935.3|6940.4|6934.4|6941.5|6935.5|6939.4|6933.4|1
1648779080000|2022-04-01 02:11:20|6939.7|6933.7|6940.4|6934.4|6940.4|6934.4|6939.7|6933.7|0
1648779090000|2022-04-01 02:11:30|6940.9|6934.9|6941.5|6935.5|6941.5|6935.5|6940.9|6934.9|0
1648779100000|2022-04-01 02:11:40|6942.1|6936.1|6941.8|6935.8|6942.5|6936.5|6941.8|6935.8|0
1648779110000|2022-04-01 02:11:50|6942|6936|6942.5|6936.5|6942.5|6936.5|6942|6936|0
1648779120000|2022-04-01 02:12:00|6942.7|6936.7|6943.8|6937.8|6944.5|6938.5|6942|6936|0
1648779130000|2022-04-01 02:12:10|6944|6938|6943.3|6937.3|6944|6938|6943.3|6937.3|0
1648779140000|2022-04-01 02:12:20|6943.1|6937.1|6943.4|6937.4|6943.4|6937.4|6942.1|6936.1|0
1648779150000|2022-04-01 02:12:30|6943.7|6937.7|6943.8|6937.8|6945|6939|6943.7|6937.7|0
1648779160000|2022-04-01 02:12:40|6943.6|6937.6|6944.5|6938.5|6945|6939|6943.1|6937.1|0
1648779170000|2022-04-01 02:12:50|6944.7|6938.7|6945|6939|6945|6939|6944.7|6938.7|0
1648779180000|2022-04-01 02:13:00|6944.5|6938.5|6944.5|6938.5|6945|6939|6944|6938|0
1648779190000|2022-04-01 02:13:10|6944|6938|6944|6938|6944.3|6938.3|6944|6938|0
1648779200000|2022-04-01 02:13:20|6943.1|6937.1|6942.1|6936.1|6943.1|6937.1|6942.1|6936.1|0
1648779230000|2022-04-01 02:13:50|6942.4|6936.4|6942.6|6936.6|6942.6|6936.6|6942.1|6936.1|0
1648779240000|2022-04-01 02:14:00|6942.4|6936.4|6940.9|6934.9|6942.4|6936.4|6940.9|6934.9|1
1648779260000|2022-04-01 02:14:20|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|0
1648779270000|2022-04-01 02:14:30|6940.1|6934.1|6939.6|6933.6|6940.1|6934.1|6939.6|6933.6|0
1648779280000|2022-04-01 02:14:40|6939.1|6933.1|6939.6|6933.6|6939.6|6933.6|6939|6933|1
1648779290000|2022-04-01 02:14:50|6939.9|6933.9|6940.1|6934.1|6940.1|6934.1|6939.9|6933.9|0
1648779310000|2022-04-01 02:15:10|6940.6|6934.6|6940.4|6934.4|6940.6|6934.6|6940.4|6934.4|0
1648779330000|2022-04-01 02:15:30|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|0
1648779340000|2022-04-01 02:15:40|6940.1|6934.1|6939.9|6933.9|6940.1|6934.1|6939.9|6933.9|0
1648779360000|2022-04-01 02:16:00|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|0
1648779380000|2022-04-01 02:16:20|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|0
1648779410000|2022-04-01 02:16:50|6940.4|6934.4|6940.6|6934.6|6940.6|6934.6|6940.4|6934.4|0
1648779420000|2022-04-01 02:17:00|6940.1|6934.1|6939.6|6933.6|6940.1|6934.1|6939.6|6933.6|0
1648779440000|2022-04-01 02:17:20|6939.4|6933.4|6940.4|6934.4|6941.1|6935.1|6939.4|6933.4|2
1648779480000|2022-04-01 02:18:00|6940.9|6934.9|6940.4|6934.4|6940.9|6934.9|6940.4|6934.4|0
1648779500000|2022-04-01 02:18:20|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|0
1648779510000|2022-04-01 02:18:30|6939.8|6933.8|6940.1|6934.1|6940.1|6934.1|6939.8|6933.8|0
1648779520000|2022-04-01 02:18:40|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|1
1648779550000|2022-04-01 02:19:10|6938.6|6932.6|6937.1|6931.1|6938.6|6932.6|6937.1|6931.1|1
1648779560000|2022-04-01 02:19:20|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|1
1648779570000|2022-04-01 02:19:30|6937.1|6931.1|6936.9|6930.9|6937.1|6931.1|6936.9|6930.9|0
1648779600000|2022-04-01 02:20:00|6936.7|6930.7|6937.1|6931.1|6938.4|6932.4|6936.7|6930.7|1
1648779630000|2022-04-01 02:20:30|6936.9|6930.9|6936.9|6930.9|6936.9|6930.9|6936.9|6930.9|0
1648779640000|2022-04-01 02:20:40|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|1
1648779700000|2022-04-01 02:21:40|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|0
1648779720000|2022-04-01 02:22:00|6935.4|6929.4|6931.2|6925.2|6935.4|6929.4|6930.7|6924.7|6
1648779730000|2022-04-01 02:22:10|6931|6925|6932.2|6926.2|6932.7|6926.7|6931|6925|10
1648779740000|2022-04-01 02:22:20|6932.7|6926.7|6932.7|6926.7|6932.7|6926.7|6932.7|6926.7|0
1648779750000|2022-04-01 02:22:30|6932.2|6926.2|6932|6926|6932.2|6926.2|6932|6926|0
1648779760000|2022-04-01 02:22:40|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|0
1648779770000|2022-04-01 02:22:50|6931.4|6925.4|6931|6925|6931.4|6925.4|6931|6925|0
1648779780000|2022-04-01 02:23:00|6931.7|6925.7|6931.7|6925.7|6932.2|6926.2|6930.7|6924.7|1
1648779790000|2022-04-01 02:23:10|6931.9|6925.9|6932.8|6926.8|6932.8|6926.8|6931.9|6925.9|0
1648779800000|2022-04-01 02:23:20|6933.1|6927.1|6933.1|6927.1|6933.1|6927.1|6933.1|6927.1|0
1648779810000|2022-04-01 02:23:30|6933.5|6927.5|6934.2|6928.2|6934.9|6928.9|6933.5|6927.5|0
1648779840000|2022-04-01 02:24:00|6933.9|6927.9|6934.2|6928.2|6934.2|6928.2|6933.5|6927.5|0
1648779850000|2022-04-01 02:24:10|6934.8|6928.8|6934.5|6928.5|6935.4|6929.4|6934.5|6928.5|0
1648779860000|2022-04-01 02:24:20|6934|6928|6934|6928|6934|6928|6933.7|6927.7|0
1648779880000|2022-04-01 02:24:40|6933.7|6927.7|6933.7|6927.7|6933.7|6927.7|6933.7|6927.7|0
1648779900000|2022-04-01 02:25:00|6933.5|6927.5|6933.7|6927.7|6933.7|6927.7|6933.5|6927.5|0
1648779910000|2022-04-01 02:25:10|6933.5|6927.5|6934.5|6928.5|6935|6929|6933.5|6927.5|1
1648779920000|2022-04-01 02:25:20|6934.2|6928.2|6933.7|6927.7|6934.2|6928.2|6933.7|6927.7|0
1648779950000|2022-04-01 02:25:50|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|0
1648779960000|2022-04-01 02:26:00|6933.1|6927.1|6932.2|6926.2|6933.8|6927.8|6932.2|6926.2|0
1648779970000|2022-04-01 02:26:10|6931.9|6925.9|6932.4|6926.4|6932.4|6926.4|6931.9|6925.9|0
1648780000000|2022-04-01 02:26:40|6933.8|6927.8|6933.1|6927.1|6933.8|6927.8|6933.1|6927.1|0
1648780010000|2022-04-01 02:26:50|6932.9|6926.9|6933.1|6927.1|6933.6|6927.6|6932.9|6926.9|0
1648780020000|2022-04-01 02:27:00|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|0
1648780030000|2022-04-01 02:27:10|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|0
1648780040000|2022-04-01 02:27:20|6932.2|6926.2|6934.1|6928.1|6934.1|6928.1|6932.2|6926.2|1
1648780060000|2022-04-01 02:27:40|6934.4|6928.4|6933.6|6927.6|6934.8|6928.8|6933.6|6927.6|0
1648780070000|2022-04-01 02:27:50|6934.1|6928.1|6934.1|6928.1|6934.1|6928.1|6934.1|6928.1|0
1648780080000|2022-04-01 02:28:00|6933.8|6927.8|6933.8|6927.8|6933.8|6927.8|6933.6|6927.6|0
1648780090000|2022-04-01 02:28:10|6934.5|6928.5|6934.8|6928.8|6935.5|6929.5|6934.5|6928.5|0
1648780100000|2022-04-01 02:28:20|6934.6|6928.6|6933.6|6927.6|6934.6|6928.6|6933.6|6927.6|0
1648780110000|2022-04-01 02:28:30|6934.1|6928.1|6934.8|6928.8|6934.8|6928.8|6933.6|6927.6|0
1648780130000|2022-04-01 02:28:50|6935.1|6929.1|6935.7|6929.7|6935.7|6929.7|6935.1|6929.1|0
1648780140000|2022-04-01 02:29:00|6935.2|6929.2|6935.5|6929.5|6935.5|6929.5|6934.8|6928.8|0
1648780160000|2022-04-01 02:29:20|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|0
1648780200000|2022-04-01 02:30:00|6936.1|6930.1|6936.7|6930.7|6936.7|6930.7|6935.7|6929.7|0
1648780210000|2022-04-01 02:30:10|6937.2|6931.2|6938.8|6932.8|6938.8|6932.8|6937.2|6931.2|0
1648780220000|2022-04-01 02:30:20|6939.3|6933.3|6942.1|6936.1|6942.3|6936.3|6939.3|6933.3|1
1648780240000|2022-04-01 02:30:40|6943.5|6937.5|6942.8|6936.8|6943.7|6937.7|6942.8|6936.8|1
1648780250000|2022-04-01 02:30:50|6943.3|6937.3|6943.7|6937.7|6943.7|6937.7|6942.6|6936.6|1
1648780260000|2022-04-01 02:31:00|6943.3|6937.3|6943.3|6937.3|6943.5|6937.5|6942.6|6936.6|0
1648780270000|2022-04-01 02:31:10|6943.7|6937.7|6943.3|6937.3|6943.7|6937.7|6942.6|6936.6|0
1648780280000|2022-04-01 02:31:20|6943.5|6937.5|6945.2|6939.2|6945.2|6939.2|6943.5|6937.5|0
1648780290000|2022-04-01 02:31:30|6944.7|6938.7|6944.7|6938.7|6945.2|6939.2|6944.5|6938.5|0
1648780300000|2022-04-01 02:31:40|6944.5|6938.5|6944.9|6938.9|6945.2|6939.2|6943.7|6937.7|0
1648780310000|2022-04-01 02:31:50|6945.2|6939.2|6945.2|6939.2|6945.2|6939.2|6945.2|6939.2|0
1648780320000|2022-04-01 02:32:00|6945.9|6939.9|6946.4|6940.4|6947.3|6941.3|6945.9|6939.9|1
1648780330000|2022-04-01 02:32:10|6946.6|6940.6|6946.6|6940.6|6947.3|6941.3|6946.4|6940.4|0
1648780340000|2022-04-01 02:32:20|6946.4|6940.4|6946.2|6940.2|6946.8|6940.8|6946.2|6940.2|0
1648780350000|2022-04-01 02:32:30|6946.4|6940.4|6946.8|6940.8|6946.8|6940.8|6946.4|6940.4|0
1648780360000|2022-04-01 02:32:40|6947|6941|6946.8|6940.8|6947.3|6941.3|6946.6|6940.6|0
1648780370000|2022-04-01 02:32:50|6946.6|6940.6|6945.2|6939.2|6946.6|6940.6|6945.2|6939.2|0
1648780380000|2022-04-01 02:33:00|6944.9|6938.9|6943.3|6937.3|6944.9|6938.9|6943.3|6937.3|1
1648780390000|2022-04-01 02:33:10|6943|6937|6944|6938|6944|6938|6942.8|6936.8|0
1648780400000|2022-04-01 02:33:20|6943.3|6937.3|6945.7|6939.7|6945.7|6939.7|6943.3|6937.3|0
1648780410000|2022-04-01 02:33:30|6945.4|6939.4|6944.7|6938.7|6945.7|6939.7|6944.7|6938.7|0
1648780420000|2022-04-01 02:33:40|6944.9|6938.9|6944.7|6938.7|6944.9|6938.9|6944.7|6938.7|0
1648780430000|2022-04-01 02:33:50|6944.9|6938.9|6944.9|6938.9|6944.9|6938.9|6944.9|6938.9|0
1648780440000|2022-04-01 02:34:00|6944.7|6938.7|6941.5|6935.5|6944.7|6938.7|6941.5|6935.5|1
1648780450000|2022-04-01 02:34:10|6940.3|6934.3|6941.7|6935.7|6941.7|6935.7|6940.3|6934.3|1
1648780460000|2022-04-01 02:34:20|6942|6936|6942.3|6936.3|6943.1|6937.1|6942|6936|0
1648780470000|2022-04-01 02:34:30|6940.2|6934.2|6940.9|6934.9|6941.2|6935.2|6940.2|6934.2|0
1648780480000|2022-04-01 02:34:40|6941.4|6935.4|6941.2|6935.2|6942.2|6936.2|6941.2|6935.2|0
1648780490000|2022-04-01 02:34:50|6940.9|6934.9|6941.2|6935.2|6941.2|6935.2|6940|6934|0
1648780500000|2022-04-01 02:35:00|6941.7|6935.7|6941.2|6935.2|6941.7|6935.7|6940.7|6934.7|1
1648780510000|2022-04-01 02:35:10|6941.4|6935.4|6941.4|6935.4|6941.7|6935.7|6940.5|6934.5|0
1648780520000|2022-04-01 02:35:20|6942|6936|6942.9|6936.9|6942.9|6936.9|6942|6936|0
1648780530000|2022-04-01 02:35:30|6942.7|6936.7|6940.7|6934.7|6942.7|6936.7|6940.7|6934.7|2
1648780540000|2022-04-01 02:35:40|6941.2|6935.2|6942.4|6936.4|6942.4|6936.4|6941.2|6935.2|0
1648780550000|2022-04-01 02:35:50|6942.2|6936.2|6942.2|6936.2|6942.2|6936.2|6941.9|6935.9|0
1648780560000|2022-04-01 02:36:00|6941.7|6935.7|6943.1|6937.1|6943.3|6937.3|6941.7|6935.7|0
1648780570000|2022-04-01 02:36:10|6943.3|6937.3|6943.3|6937.3|6943.3|6937.3|6943.3|6937.3|0
1648780580000|2022-04-01 02:36:20|6943.5|6937.5|6944|6938|6944|6938|6943.5|6937.5|0
1648780600000|2022-04-01 02:36:40|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|1
1648780610000|2022-04-01 02:36:50|6943.3|6937.3|6943.1|6937.1|6943.3|6937.3|6943.1|6937.1|0
1648780620000|2022-04-01 02:37:00|6942.6|6936.6|6942.6|6936.6|6942.6|6936.6|6942.6|6936.6|0
1648780630000|2022-04-01 02:37:10|6942.4|6936.4|6942.4|6936.4|6942.4|6936.4|6942.4|6936.4|0
1648780640000|2022-04-01 02:37:20|6942.1|6936.1|6942.9|6936.9|6942.9|6936.9|6942.1|6936.1|0
1648780650000|2022-04-01 02:37:30|6946.6|6940.6|6946.6|6940.6|6946.6|6940.6|6946.6|6940.6|17
1648780660000|2022-04-01 02:37:40|6947.2|6941.2|6947.2|6941.2|6947.2|6941.2|6947.2|6941.2|0
1648780670000|2022-04-01 02:37:50|6947|6941|6944.9|6938.9|6947|6941|6944.6|6938.6|2
1648780680000|2022-04-01 02:38:00|6945.1|6939.1|6945.1|6939.1|6945.1|6939.1|6945.1|6939.1|0
1648780700000|2022-04-01 02:38:20|6945.3|6939.3|6945.6|6939.6|6945.6|6939.6|6945.3|6939.3|0
1648780710000|2022-04-01 02:38:30|6945.1|6939.1|6945.1|6939.1|6945.1|6939.1|6945.1|6939.1|0
1648780730000|2022-04-01 02:38:50|6944.9|6938.9|6944.1|6938.1|6944.9|6938.9|6944.1|6938.1|0
1648780740000|2022-04-01 02:39:00|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|6943.7|6937.7|0
1648780750000|2022-04-01 02:39:10|6942.9|6936.9|6944.1|6938.1|6944.1|6938.1|6942.9|6936.9|1
1648780780000|2022-04-01 02:39:40|6943.7|6937.7|6944.4|6938.4|6944.6|6938.6|6943.7|6937.7|1
1648780790000|2022-04-01 02:39:50|6944.1|6938.1|6944.1|6938.1|6944.6|6938.6|6944.1|6938.1|0
1648780800000|2022-04-01 02:40:00|6944.4|6938.4|6944.6|6938.6|6944.6|6938.6|6944.4|6938.4|0
1648780810000|2022-04-01 02:40:10|6944.4|6938.4|6944.1|6938.1|6944.4|6938.4|6944.1|6938.1|0
1648780820000|2022-04-01 02:40:20|6943.7|6937.7|6941.6|6935.6|6943.7|6937.7|6941.6|6935.6|1
1648780840000|2022-04-01 02:40:40|6941.9|6935.9|6942.6|6936.6|6942.6|6936.6|6941.9|6935.9|0
1648780850000|2022-04-01 02:40:50|6942.4|6936.4|6942.4|6936.4|6942.4|6936.4|6942.4|6936.4|0
1648780870000|2022-04-01 02:41:10|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|0
1648780880000|2022-04-01 02:41:20|6941.4|6935.4|6940|6934|6941.4|6935.4|6939.5|6933.5|2
1648780890000|2022-04-01 02:41:30|6940.2|6934.2|6940.2|6934.2|6940.2|6934.2|6940.2|6934.2|0
1648780900000|2022-04-01 02:41:40|6940.4|6934.4|6940.1|6934.1|6940.8|6934.8|6940.1|6934.1|0
1648780910000|2022-04-01 02:41:50|6940.7|6934.7|6940.6|6934.6|6941.1|6935.1|6940.6|6934.6|1
1648780920000|2022-04-01 02:42:00|6940.4|6934.4|6940.1|6934.1|6940.4|6934.4|6940.1|6934.1|0
1648780930000|2022-04-01 02:42:10|6939.9|6933.9|6939|6933|6939.9|6933.9|6938.6|6932.6|0
1648780940000|2022-04-01 02:42:20|6939.5|6933.5|6940.3|6934.3|6940.3|6934.3|6939.2|6933.2|0
1648780950000|2022-04-01 02:42:30|6940.1|6934.1|6940.3|6934.3|6940.6|6934.6|6939.9|6933.9|1
1648780960000|2022-04-01 02:42:40|6940.6|6934.6|6941|6935|6941|6935|6940.6|6934.6|0
1648780970000|2022-04-01 02:42:50|6941.7|6935.7|6941|6935|6941.7|6935.7|6941|6935|0
1648780980000|2022-04-01 02:43:00|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|6939.9|6933.9|0
1648780990000|2022-04-01 02:43:10|6939.3|6933.3|6940.1|6934.1|6940.1|6934.1|6939|6933|0
1648781000000|2022-04-01 02:43:20|6940.3|6934.3|6941.3|6935.3|6941.3|6935.3|6940.3|6934.3|0
1648781010000|2022-04-01 02:43:30|6940.8|6934.8|6940.6|6934.6|6941.1|6935.1|6940.1|6934.1|0
1648781020000|2022-04-01 02:43:40|6940.8|6934.8|6940.6|6934.6|6940.8|6934.8|6940.6|6934.6|0
1648781030000|2022-04-01 02:43:50|6940.1|6934.1|6940.1|6934.1|6940.1|6934.1|6939.9|6933.9|0
1648781040000|2022-04-01 02:44:00|6939.6|6933.6|6939.1|6933.1|6939.6|6933.6|6939.1|6933.1|0
1648781050000|2022-04-01 02:44:10|6939.3|6933.3|6938.4|6932.4|6939.3|6933.3|6938.4|6932.4|0
1648781060000|2022-04-01 02:44:20|6940|6934|6939.6|6933.6|6940|6934|6939.1|6933.1|1
1648781070000|2022-04-01 02:44:30|6939.1|6933.1|6938.4|6932.4|6939.6|6933.6|6938.1|6932.1|7
1648781080000|2022-04-01 02:44:40|6938.2|6932.2|6935.9|6929.9|6938.2|6932.2|6935.7|6929.7|7
1648781100000|2022-04-01 02:45:00|6936.2|6930.2|6937|6931|6937.1|6931.1|6936.2|6930.2|0
1648781110000|2022-04-01 02:45:10|6937.3|6931.3|6937.3|6931.3|6938|6932|6937.1|6931.1|0
1648781120000|2022-04-01 02:45:20|6937.5|6931.5|6938|6932|6938|6932|6937.5|6931.5|0
1648781130000|2022-04-01 02:45:30|6937.7|6931.7|6939.6|6933.6|6939.8|6933.8|6937.7|6931.7|0
1648781140000|2022-04-01 02:45:40|6938.8|6932.8|6937.3|6931.3|6938.8|6932.8|6937.3|6931.3|2
1648781150000|2022-04-01 02:45:50|6937.1|6931.1|6935.7|6929.7|6937.1|6931.1|6935.7|6929.7|0
1648781170000|2022-04-01 02:46:10|6932.8|6926.8|6934.1|6928.1|6934.3|6928.3|6932.8|6926.8|3
1648781180000|2022-04-01 02:46:20|6934.3|6928.3|6934.1|6928.1|6934.3|6928.3|6934.1|6928.1|0
1648781190000|2022-04-01 02:46:30|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|0
1648781200000|2022-04-01 02:46:40|6934.3|6928.3|6936.6|6930.6|6936.6|6930.6|6934.3|6928.3|3
1648781210000|2022-04-01 02:46:50|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|0
1648781240000|2022-04-01 02:47:20|6937.2|6931.2|6937.2|6931.2|6937.4|6931.4|6937.2|6931.2|0
1648781260000|2022-04-01 02:47:40|6937.4|6931.4|6937.8|6931.8|6937.8|6931.8|6937.4|6931.4|0
1648781270000|2022-04-01 02:47:50|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|0
1648781280000|2022-04-01 02:48:00|6937.9|6931.9|6938.6|6932.6|6939.1|6933.1|6937.9|6931.9|4
1648781290000|2022-04-01 02:48:10|6939.1|6933.1|6940.5|6934.5|6940.8|6934.8|6939.1|6933.1|0
1648781300000|2022-04-01 02:48:20|6940.3|6934.3|6939.7|6933.7|6940.5|6934.5|6939|6933|2
1648781310000|2022-04-01 02:48:30|6939.4|6933.4|6938.6|6932.6|6939.4|6933.4|6938.6|6932.6|0
1648781320000|2022-04-01 02:48:40|6938.4|6932.4|6938.4|6932.4|6938.4|6932.4|6938.4|6932.4|0
1648781340000|2022-04-01 02:49:00|6938|6932|6939.3|6933.3|6939.3|6933.3|6938|6932|1
1648781350000|2022-04-01 02:49:10|6939.8|6933.8|6939.8|6933.8|6939.8|6933.8|6939.8|6933.8|0
1648781360000|2022-04-01 02:49:20|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|0
1648781370000|2022-04-01 02:49:30|6940|6934|6941.4|6935.4|6941.4|6935.4|6940|6934|0
1648781380000|2022-04-01 02:49:40|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|0
1648781400000|2022-04-01 02:50:00|6941.1|6935.1|6940.9|6934.9|6941.1|6935.1|6940.9|6934.9|0
1648781410000|2022-04-01 02:50:10|6940|6934|6941.1|6935.1|6941.1|6935.1|6940|6934|1
1648781420000|2022-04-01 02:50:20|6940.9|6934.9|6941.1|6935.1|6941.1|6935.1|6940.9|6934.9|0
1648781440000|2022-04-01 02:50:40|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|0
1648781450000|2022-04-01 02:50:50|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|1
1648781460000|2022-04-01 02:51:00|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|0
1648781470000|2022-04-01 02:51:10|6940.7|6934.7|6940|6934|6940.7|6934.7|6940|6934|2
1648781490000|2022-04-01 02:51:30|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|0
1648781500000|2022-04-01 02:51:40|6939.1|6933.1|6939.3|6933.3|6939.5|6933.5|6939.1|6933.1|1
1648781510000|2022-04-01 02:51:50|6939.1|6933.1|6938.9|6932.9|6939.1|6933.1|6938.9|6932.9|0
1648781520000|2022-04-01 02:52:00|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|0
1648781530000|2022-04-01 02:52:10|6938|6932|6937.2|6931.2|6938|6932|6937.2|6931.2|3
1648781550000|2022-04-01 02:52:30|6936.4|6930.4|6936.9|6930.9|6936.9|6930.9|6936.4|6930.4|0
1648781560000|2022-04-01 02:52:40|6936.4|6930.4|6934.6|6928.6|6936.4|6930.4|6934.6|6928.6|1
1648781570000|2022-04-01 02:52:50|6934.8|6928.8|6936.3|6930.3|6936.3|6930.3|6934.8|6928.8|1
1648781580000|2022-04-01 02:53:00|6935.6|6929.6|6936.3|6930.3|6936.5|6930.5|6935.6|6929.6|0
1648781590000|2022-04-01 02:53:10|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|6935.6|6929.6|0
1648781600000|2022-04-01 02:53:20|6935.6|6929.6|6936|6930|6936|6930|6935|6929|0
1648781610000|2022-04-01 02:53:30|6935.6|6929.6|6935.9|6929.9|6936.3|6930.3|6935.6|6929.6|0
1648781620000|2022-04-01 02:53:40|6936.1|6930.1|6935.8|6929.8|6936.3|6930.3|6935.5|6929.5|0
1648781630000|2022-04-01 02:53:50|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|0
1648781640000|2022-04-01 02:54:00|6936.1|6930.1|6934.4|6928.4|6936.1|6930.1|6934.2|6928.2|0
1648781650000|2022-04-01 02:54:10|6934.2|6928.2|6932.8|6926.8|6934.2|6928.2|6932.8|6926.8|0
1648781660000|2022-04-01 02:54:20|6932.3|6926.3|6932|6926|6932.3|6926.3|6932|6926|0
1648781670000|2022-04-01 02:54:30|6931.8|6925.8|6932|6926|6932|6926|6931.5|6925.5|0
1648781680000|2022-04-01 02:54:40|6932.3|6926.3|6931.8|6925.8|6932.5|6926.5|6931.5|6925.5|1
1648781690000|2022-04-01 02:54:50|6931.5|6925.5|6931.5|6925.5|6931.5|6925.5|6931.5|6925.5|0
1648781700000|2022-04-01 02:55:00|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|6931|6925|0
1648781730000|2022-04-01 02:55:30|6931|6925|6930.8|6924.8|6931|6925|6930.8|6924.8|1
1648781740000|2022-04-01 02:55:40|6930.5|6924.5|6930.5|6924.5|6930.5|6924.5|6930.5|6924.5|0
1648781750000|2022-04-01 02:55:50|6930|6924|6930.3|6924.3|6930.3|6924.3|6930|6924|1
1648781760000|2022-04-01 02:56:00|6930.1|6924.1|6930.8|6924.8|6930.8|6924.8|6930.1|6924.1|0
1648781770000|2022-04-01 02:56:10|6931.3|6925.3|6933.5|6927.5|6933.9|6927.9|6931.3|6925.3|6
1648781780000|2022-04-01 02:56:20|6933.2|6927.2|6932.3|6926.3|6933.2|6927.2|6931.6|6925.6|0
1648781790000|2022-04-01 02:56:30|6931.6|6925.6|6930.4|6924.4|6932.3|6926.3|6930.4|6924.4|0
1648781800000|2022-04-01 02:56:40|6930.5|6924.5|6931.8|6925.8|6932.3|6926.3|6930.5|6924.5|1
1648781810000|2022-04-01 02:56:50|6932|6926|6932.3|6926.3|6932.3|6926.3|6931.6|6925.6|0
1648781830000|2022-04-01 02:57:10|6932.8|6926.8|6933.3|6927.3|6933.3|6927.3|6932.1|6926.1|0
1648781840000|2022-04-01 02:57:20|6933|6927|6931.8|6925.8|6933|6927|6931.6|6925.6|0
1648781850000|2022-04-01 02:57:30|6932|6926|6932.3|6926.3|6932.3|6926.3|6932|6926|0
1648781860000|2022-04-01 02:57:40|6932|6926|6931.6|6925.6|6932|6926|6931.6|6925.6|0
1648781870000|2022-04-01 02:57:50|6930.9|6924.9|6931.1|6925.1|6931.1|6925.1|6930.9|6924.9|0
1648781880000|2022-04-01 02:58:00|6931.6|6925.6|6930.1|6924.1|6931.6|6925.6|6929.9|6923.9|0
1648781890000|2022-04-01 02:58:10|6930.4|6924.4|6931|6925|6931|6925|6930.4|6924.4|0
1648781900000|2022-04-01 02:58:20|6930.8|6924.8|6930.4|6924.4|6930.8|6924.8|6930.4|6924.4|0
1648781910000|2022-04-01 02:58:30|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|0
1648781920000|2022-04-01 02:58:40|6930.3|6924.3|6930.6|6924.6|6930.6|6924.6|6930.3|6924.3|0
1648781930000|2022-04-01 02:58:50|6931|6925|6930.4|6924.4|6931|6925|6930.4|6924.4|0
1648781940000|2022-04-01 02:59:00|6930.6|6924.6|6931|6925|6931.5|6925.5|6930|6924|1
1648781950000|2022-04-01 02:59:10|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|0
1648781960000|2022-04-01 02:59:20|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|0
1648781970000|2022-04-01 02:59:30|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|0
1648781980000|2022-04-01 02:59:40|6930.6|6924.6|6930.8|6924.8|6930.8|6924.8|6930.6|6924.6|0
1648782000000|2022-04-01 03:00:00|6930.6|6924.6|6930.8|6924.8|6930.8|6924.8|6930.6|6924.6|3
1648782010000|2022-04-01 03:00:10|6931|6925|6932.5|6926.5|6932.5|6926.5|6931|6925|0
1648782020000|2022-04-01 03:00:20|6932.7|6926.7|6932.7|6926.7|6933|6927|6932.7|6926.7|0
1648782030000|2022-04-01 03:00:30|6933|6927|6933|6927|6933.2|6927.2|6933|6927|0
1648782040000|2022-04-01 03:00:40|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|0
1648782050000|2022-04-01 03:00:50|6932.5|6926.5|6930.9|6924.9|6932.5|6926.5|6930.9|6924.9|0
1648782060000|2022-04-01 03:01:00|6930.7|6924.7|6930.4|6924.4|6930.7|6924.7|6930.4|6924.4|0
1648782070000|2022-04-01 03:01:10|6931.1|6925.1|6930.4|6924.4|6931.1|6925.1|6930.4|6924.4|0
1648782080000|2022-04-01 03:01:20|6931.1|6925.1|6932|6926|6932.2|6926.2|6931.1|6925.1|3
1648782090000|2022-04-01 03:01:30|6932.2|6926.2|6932.5|6926.5|6932.5|6926.5|6932.2|6926.2|0
1648782110000|2022-04-01 03:01:50|6933|6927|6931.9|6925.9|6933.2|6927.2|6931.6|6925.6|2
1648782120000|2022-04-01 03:02:00|6931.6|6925.6|6932.5|6926.5|6932.5|6926.5|6931.6|6925.6|0
1648782180000|2022-04-01 03:03:00|6932.2|6926.2|6932.2|6926.2|6932.2|6926.2|6932.2|6926.2|0
1648782200000|2022-04-01 03:03:20|6933.7|6927.7|6933.7|6927.7|6933.7|6927.7|6933.7|6927.7|1
1648782220000|2022-04-01 03:03:40|6936.2|6930.2|6936|6930|6936.5|6930.5|6936|6930|1
1648782230000|2022-04-01 03:03:50|6935.6|6929.6|6935.8|6929.8|6936|6930|6935.3|6929.3|0
1648782240000|2022-04-01 03:04:00|6935.4|6929.4|6934.9|6928.9|6935.6|6929.6|6934.9|6928.9|0
1648782250000|2022-04-01 03:04:10|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|0
1648782260000|2022-04-01 03:04:20|6934.8|6928.8|6934.9|6928.9|6934.9|6928.9|6934.8|6928.8|0
1648782270000|2022-04-01 03:04:30|6934.4|6928.4|6933.2|6927.2|6934.7|6928.7|6933.2|6927.2|1
1648782280000|2022-04-01 03:04:40|6932.9|6926.9|6932.6|6926.6|6932.9|6926.9|6932.6|6926.6|0
1648782290000|2022-04-01 03:04:50|6934|6928|6931|6925|6934|6928|6930.7|6924.7|2
1648782300000|2022-04-01 03:05:00|6931.6|6925.6|6931.5|6925.5|6933|6927|6931.5|6925.5|0
1648782310000|2022-04-01 03:05:10|6931.2|6925.2|6929.5|6923.5|6931.2|6925.2|6929.2|6923.2|7
1648782320000|2022-04-01 03:05:20|6929.2|6923.2|6929.6|6923.6|6929.7|6923.7|6929.2|6923.2|1
1648782330000|2022-04-01 03:05:30|6929.3|6923.3|6929.3|6923.3|6929.3|6923.3|6929.1|6923.1|1
1648782340000|2022-04-01 03:05:40|6929.6|6923.6|6929.3|6923.3|6929.6|6923.6|6929|6923|0
1648782350000|2022-04-01 03:05:50|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6928.8|6922.8|0
1648782360000|2022-04-01 03:06:00|6928.8|6922.8|6928.8|6922.8|6929.1|6923.1|6928.8|6922.8|3
1648782370000|2022-04-01 03:06:10|6929.1|6923.1|6930.6|6924.6|6930.6|6924.6|6928.7|6922.7|6
1648782380000|2022-04-01 03:06:20|6930.7|6924.7|6930.6|6924.6|6931.1|6925.1|6930.2|6924.2|0
1648782390000|2022-04-01 03:06:30|6930.4|6924.4|6930.2|6924.2|6930.4|6924.4|6930.2|6924.2|0
1648782400000|2022-04-01 03:06:40|6929.9|6923.9|6928.8|6922.8|6929.9|6923.9|6928.3|6922.3|4
1648782410000|2022-04-01 03:06:50|6928.7|6922.7|6928.8|6922.8|6929|6923|6928.5|6922.5|8
1648782420000|2022-04-01 03:07:00|6928.5|6922.5|6928.8|6922.8|6928.8|6922.8|6928|6922|3
1648782430000|2022-04-01 03:07:10|6928.5|6922.5|6928.5|6922.5|6928.5|6922.5|6928|6922|4
1648782440000|2022-04-01 03:07:20|6928.8|6922.8|6928.8|6922.8|6929|6923|6928.8|6922.8|0
1648782450000|2022-04-01 03:07:30|6928.3|6922.3|6928.3|6922.3|6928.3|6922.3|6928|6922|1
1648782460000|2022-04-01 03:07:40|6930.4|6924.4|6929|6923|6931.1|6925.1|6929|6923|2
1648782470000|2022-04-01 03:07:50|6929.7|6923.7|6930.6|6924.6|6931.1|6925.1|6929|6923|0
1648782480000|2022-04-01 03:08:00|6930.4|6924.4|6929.2|6923.2|6930.9|6924.9|6929.2|6923.2|0
1648782490000|2022-04-01 03:08:10|6929.5|6923.5|6928.2|6922.2|6929.5|6923.5|6928.2|6922.2|0
1648782510000|2022-04-01 03:08:30|||||||||1
1648782520000|2022-04-01 03:08:40|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|6928.7|6922.7|7
1648782530000|2022-04-01 03:08:50|6928.7|6922.7|6929.2|6923.2|6929.7|6923.7|6928.7|6922.7|1
1648782540000|2022-04-01 03:09:00|6929.5|6923.5|6929.2|6923.2|6929.5|6923.5|6928.5|6922.5|2
1648782550000|2022-04-01 03:09:10|6929.5|6923.5|6928.7|6922.7|6929.5|6923.5|6928.7|6922.7|0
1648782560000|2022-04-01 03:09:20|6928.2|6922.2|6928.2|6922.2|6928.7|6922.7|6928|6922|4
1648782570000|2022-04-01 03:09:30|6927.7|6921.7|6928.2|6922.2|6928.5|6922.5|6927.7|6921.7|6
1648782580000|2022-04-01 03:09:40|6923.2|6917.2|6921.6|6915.6|6923.2|6917.2|6920.9|6914.9|1
1648782590000|2022-04-01 03:09:50|6921.9|6915.9|6922.3|6916.3|6922.3|6916.3|6921.9|6915.9|0
1648782600000|2022-04-01 03:10:00|6922.1|6916.1|6921.7|6915.7|6922.1|6916.1|6921.7|6915.7|0
1648782610000|2022-04-01 03:10:10|6921.2|6915.2|6919.9|6913.9|6921.2|6915.2|6919.9|6913.9|0
1648782620000|2022-04-01 03:10:20|6919.6|6913.6|6917.1|6911.1|6921.2|6915.2|6917.1|6911.1|3
1648782630000|2022-04-01 03:10:30|6916.4|6910.4|6917.9|6911.9|6917.9|6911.9|6916.4|6910.4|5
1648782640000|2022-04-01 03:10:40|6917.7|6911.7|6917.7|6911.7|6918.4|6912.4|6917.7|6911.7|2
1648782660000|2022-04-01 03:11:00|6917.1|6911.1|6917.5|6911.5|6917.5|6911.5|6916.6|6910.6|0
1648782670000|2022-04-01 03:11:10|6916.3|6910.3|6915.9|6909.9|6916.3|6910.3|6915.9|6909.9|8
1648782680000|2022-04-01 03:11:20|6916.2|6910.2|6916.1|6910.1|6917|6911|6915.7|6909.7|3
1648782690000|2022-04-01 03:11:30|6916.4|6910.4|6914.2|6908.2|6917.4|6911.4|6914.2|6908.2|10
1648782700000|2022-04-01 03:11:40|6914|6908|6914|6908|6914|6908|6914|6908|0
1648782710000|2022-04-01 03:11:50|6913.5|6907.5|6918.2|6912.2|6918.5|6912.5|6912.7|6906.7|5
1648782720000|2022-04-01 03:12:00|6918|6912|6916.7|6910.7|6918|6912|6916.7|6910.7|0
1648782730000|2022-04-01 03:12:10|6916.2|6910.2|6916.7|6910.7|6916.7|6910.7|6916.2|6910.2|1
1648782740000|2022-04-01 03:12:20|6916.5|6910.5|6916.2|6910.2|6916.5|6910.5|6916.2|6910.2|0
1648782750000|2022-04-01 03:12:30|6914.9|6908.9|6911.3|6905.3|6914.9|6908.9|6911.3|6905.3|0
1648782760000|2022-04-01 03:12:40|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|0
1648782770000|2022-04-01 03:12:50|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1648782780000|2022-04-01 03:13:00|6911|6905|6911.3|6905.3|6911.3|6905.3|6910.5|6904.5|0
1648782810000|2022-04-01 03:13:30|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|0
1648782820000|2022-04-01 03:13:40|6911.9|6905.9|6911.3|6905.3|6911.9|6905.9|6911.3|6905.3|0
1648782830000|2022-04-01 03:13:50|6912.4|6906.4|6916.9|6910.9|6917.4|6911.4|6912.4|6906.4|5
1648782840000|2022-04-01 03:14:00|6916.5|6910.5|6915.2|6909.2|6916.5|6910.5|6915.2|6909.2|0
1648782850000|2022-04-01 03:14:10|6916.2|6910.2|6916.2|6910.2|6916.4|6910.4|6916.2|6910.2|0
1648782860000|2022-04-01 03:14:20|6915.9|6909.9|6916.2|6910.2|6916.2|6910.2|6915.7|6909.7|0
1648782890000|2022-04-01 03:14:50|6916|6910|6915.9|6909.9|6916|6910|6915.7|6909.7|0
1648782900000|2022-04-01 03:15:00|6915.7|6909.7|6914.1|6908.1|6915.7|6909.7|6913.9|6907.9|6
1648782910000|2022-04-01 03:15:10|6913.9|6907.9|6914.1|6908.1|6914.3|6908.3|6912.9|6906.9|1
1648782920000|2022-04-01 03:15:20|6913.9|6907.9|6913.7|6907.7|6913.9|6907.9|6912.3|6906.3|0
1648782930000|2022-04-01 03:15:30|6912.5|6906.5|6912.4|6906.4|6913.4|6907.4|6912.4|6906.4|0
1648782940000|2022-04-01 03:15:40|6911.9|6905.9|6911.3|6905.3|6911.9|6905.9|6911.3|6905.3|0
1648782950000|2022-04-01 03:15:50|6911.6|6905.6|6911.9|6905.9|6911.9|6905.9|6911.6|6905.6|0
1648782970000|2022-04-01 03:16:10|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|0
1648782980000|2022-04-01 03:16:20|6911|6905|6911|6905|6911|6905|6911|6905|0
1648782990000|2022-04-01 03:16:30|6910.8|6904.8|6909.1|6903.1|6910.8|6904.8|6909.1|6903.1|3
1648783000000|2022-04-01 03:16:40|6909.3|6903.3|6909.1|6903.1|6909.3|6903.3|6909.1|6903.1|1
1648783010000|2022-04-01 03:16:50|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|0
1648783020000|2022-04-01 03:17:00|6909.9|6903.9|6909.4|6903.4|6909.9|6903.9|6908.9|6902.9|2
1648783040000|2022-04-01 03:17:20|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|0
1648783050000|2022-04-01 03:17:30|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|5
1648783060000|2022-04-01 03:17:40|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|2
1648783070000|2022-04-01 03:17:50|6908.9|6902.9|6908.6|6902.6|6909.4|6903.4|6908.6|6902.6|2
1648783080000|2022-04-01 03:18:00|6907.6|6901.6|6907.4|6901.4|6907.6|6901.6|6907.4|6901.4|6
1648783090000|2022-04-01 03:18:10|6907.6|6901.6|6908.6|6902.6|6911|6905|6907.6|6901.6|16
1648783100000|2022-04-01 03:18:20|6908.9|6902.9|6908.6|6902.6|6908.9|6902.9|6908.4|6902.4|3
1648783110000|2022-04-01 03:18:30|6909.4|6903.4|6909.1|6903.1|6909.4|6903.4|6909.1|6903.1|0
1648783120000|2022-04-01 03:18:40|6909.4|6903.4|6908.4|6902.4|6909.4|6903.4|6908.4|6902.4|0
1648783140000|2022-04-01 03:19:00|6908.2|6902.2|6909.4|6903.4|6909.4|6903.4|6907.9|6901.9|2
1648783150000|2022-04-01 03:19:10|6909.1|6903.1|6908.6|6902.6|6909.4|6903.4|6908.6|6902.6|0
1648783170000|2022-04-01 03:19:30|6908.4|6902.4|6909.4|6903.4|6909.4|6903.4|6907.4|6901.4|1
1648783180000|2022-04-01 03:19:40|6909.1|6903.1|6908.6|6902.6|6909.1|6903.1|6908.6|6902.6|0
1648783190000|2022-04-01 03:19:50|6908.4|6902.4|6908.6|6902.6|6908.6|6902.6|6908.4|6902.4|0
1648783200000|2022-04-01 03:20:00|6908.4|6902.4|6908.4|6902.4|6908.4|6902.4|6908.4|6902.4|0
1648783210000|2022-04-01 03:20:10|6908.2|6902.2|6906.9|6900.9|6908.2|6902.2|6906.9|6900.9|4
1648783220000|2022-04-01 03:20:20|6902.4|6896.4|6900.9|6894.9|6902.4|6896.4|6900.9|6894.9|7
1648783230000|2022-04-01 03:20:30|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|0
1648783240000|2022-04-01 03:20:40|6900.7|6894.7|6901.6|6895.6|6901.6|6895.6|6900.7|6894.7|2
1648783250000|2022-04-01 03:20:50|6901.4|6895.4|6900.5|6894.5|6901.4|6895.4|6900.5|6894.5|1
1648783260000|2022-04-01 03:21:00|6899.9|6893.9|6901.8|6895.8|6901.8|6895.8|6899.1|6893.1|14
1648783270000|2022-04-01 03:21:10|6902|6896|6902.9|6896.9|6902.9|6896.9|6901.8|6895.8|1
1648783280000|2022-04-01 03:21:20|6902.6|6896.6|6901.7|6895.7|6902.6|6896.6|6901.7|6895.7|0
1648783290000|2022-04-01 03:21:30|6901.5|6895.5|6900.8|6894.8|6901.5|6895.5|6900.5|6894.5|0
1648783300000|2022-04-01 03:21:40|6901.2|6895.2|6895.5|6889.5|6901.6|6895.6|6895.5|6889.5|9
1648783310000|2022-04-01 03:21:50|6895.7|6889.7|6897|6891|6897.8|6891.8|6895|6889|1
1648783320000|2022-04-01 03:22:00|6897.6|6891.6|6899.4|6893.4|6899.4|6893.4|6897|6891|4
1648783330000|2022-04-01 03:22:10|6899.7|6893.7|6900.1|6894.1|6901.2|6895.2|6899.4|6893.4|2
1648783340000|2022-04-01 03:22:20|6900.3|6894.3|6900.3|6894.3|6901|6895|6899.5|6893.5|1
1648783350000|2022-04-01 03:22:30|6900.8|6894.8|6900.4|6894.4|6901.6|6895.6|6900.4|6894.4|0
1648783360000|2022-04-01 03:22:40|6901.8|6895.8|6902.8|6896.8|6902.8|6896.8|6899.8|6893.8|0
1648783370000|2022-04-01 03:22:50|6902.4|6896.4|6902.3|6896.3|6902.4|6896.4|6898.9|6892.9|2
1648783380000|2022-04-01 03:23:00|6902.1|6896.1|6900.9|6894.9|6902.1|6896.1|6899.1|6893.1|0
1648783390000|2022-04-01 03:23:10|6901.5|6895.5|6902.9|6896.9|6905.4|6899.4|6901.5|6895.5|3
1648783400000|2022-04-01 03:23:20|6902.3|6896.3|6902.5|6896.5|6903.7|6897.7|6902|6896|1
1648783410000|2022-04-01 03:23:30|6902.8|6896.8|6903.5|6897.5|6904|6898|6902.8|6896.8|0
1648783420000|2022-04-01 03:23:40|6903.2|6897.2|6903.3|6897.3|6903.7|6897.7|6902.5|6896.5|1
1648783430000|2022-04-01 03:23:50|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|0
1648783440000|2022-04-01 03:24:00|6902|6896|6900.8|6894.8|6902|6896|6900.8|6894.8|0
1648783450000|2022-04-01 03:24:10|6900|6894|6902.5|6896.5|6902.7|6896.7|6899.7|6893.7|0
1648783460000|2022-04-01 03:24:20|6903.1|6897.1|6901.6|6895.6|6903.9|6897.9|6901.6|6895.6|0
1648783470000|2022-04-01 03:24:30|6901.8|6895.8|6902.3|6896.3|6902.5|6896.5|6901.4|6895.4|0
1648783480000|2022-04-01 03:24:40|6901.7|6895.7|6901.4|6895.4|6902|6896|6900.5|6894.5|1
1648783490000|2022-04-01 03:24:50|6900.9|6894.9|6898.6|6892.6|6900.9|6894.9|6898.6|6892.6|0
1648783500000|2022-04-01 03:25:00|6898.7|6892.7|6899.1|6893.1|6899.2|6893.2|6898|6892|3
1648783510000|2022-04-01 03:25:10|6899.3|6893.3|6900|6894|6900.1|6894.1|6898.2|6892.2|0
1648783520000|2022-04-01 03:25:20|6900.9|6894.9|6901.6|6895.6|6901.6|6895.6|6899.4|6893.4|0
1648783530000|2022-04-01 03:25:30|6900.7|6894.7|6901.8|6895.8|6901.8|6895.8|6900.7|6894.7|0
1648783540000|2022-04-01 03:25:40|6900.7|6894.7|6900.9|6894.9|6900.9|6894.9|6898.7|6892.7|1
1648783550000|2022-04-01 03:25:50|6898|6892|6899.4|6893.4|6899.4|6893.4|6898|6892|0
1648783560000|2022-04-01 03:26:00|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|0
1648783570000|2022-04-01 03:26:10|6900.5|6894.5|6900.7|6894.7|6900.7|6894.7|6900.5|6894.5|0
1648783580000|2022-04-01 03:26:20|6901.6|6895.6|6900.8|6894.8|6903.6|6897.6|6899.9|6893.9|1
1648783590000|2022-04-01 03:26:30|6901|6895|6901|6895|6901|6895|6901|6895|0
1648783600000|2022-04-01 03:26:40|6899.6|6893.6|6900.3|6894.3|6900.6|6894.6|6899.6|6893.6|0
1648783610000|2022-04-01 03:26:50|6900|6894|6898.8|6892.8|6900|6894|6898.8|6892.8|1
1648783620000|2022-04-01 03:27:00|6898.6|6892.6|6898.8|6892.8|6898.8|6892.8|6898.6|6892.6|2
1648783630000|2022-04-01 03:27:10|6898.6|6892.6|6899.5|6893.5|6899.5|6893.5|6898.6|6892.6|1
1648783660000|2022-04-01 03:27:40|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1648783670000|2022-04-01 03:27:50|6899|6893|6899|6893|6899|6893|6899|6893|0
1648783680000|2022-04-01 03:28:00|6895.6|6889.6|6895.8|6889.8|6896.1|6890.1|6895.3|6889.3|3
1648783690000|2022-04-01 03:28:10|6895.6|6889.6|6893.8|6887.8|6895.6|6889.6|6893.8|6887.8|7
1648783700000|2022-04-01 03:28:20|6894|6888|6894.5|6888.5|6894.5|6888.5|6894|6888|0
1648783710000|2022-04-01 03:28:30|6894.7|6888.7|6894.7|6888.7|6894.7|6888.7|6894.7|6888.7|0
1648783720000|2022-04-01 03:28:40|6894.5|6888.5|6894.7|6888.7|6894.7|6888.7|6894.5|6888.5|0
1648783730000|2022-04-01 03:28:50|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|0
1648783740000|2022-04-01 03:29:00|6894|6888|6894|6888|6894|6888|6894|6888|2
1648783750000|2022-04-01 03:29:10|6894.3|6888.3|6894.9|6888.9|6894.9|6888.9|6894.3|6888.3|0
1648783770000|2022-04-01 03:29:30|6895.4|6889.4|6895|6889|6895.4|6889.4|6895|6889|0
1648783780000|2022-04-01 03:29:40|6894.8|6888.8|6895.7|6889.7|6895.7|6889.7|6894.8|6888.8|1
1648783790000|2022-04-01 03:29:50|6897|6891|6898.6|6892.6|6898.8|6892.8|6897|6891|0
1648783800000|2022-04-01 03:30:00|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|6896.7|6890.7|3
1648783810000|2022-04-01 03:30:10|6897.2|6891.2|6897.4|6891.4|6897.4|6891.4|6896.9|6890.9|0
1648783820000|2022-04-01 03:30:20|6896.9|6890.9|6897.4|6891.4|6897.4|6891.4|6896.9|6890.9|1
1648783830000|2022-04-01 03:30:30|6897.8|6891.8|6898.2|6892.2|6898.4|6892.4|6896.9|6890.9|3
1648783840000|2022-04-01 03:30:40|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|6898.2|6892.2|0
1648783850000|2022-04-01 03:30:50|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|2
1648783860000|2022-04-01 03:31:00|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|0
1648783870000|2022-04-01 03:31:10|6897.9|6891.9|6897.4|6891.4|6897.9|6891.9|6897.4|6891.4|0
1648783880000|2022-04-01 03:31:20|6897.9|6891.9|6898.3|6892.3|6898.3|6892.3|6897.4|6891.4|1
1648783890000|2022-04-01 03:31:30|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|0
1648783900000|2022-04-01 03:31:40|6900.2|6894.2|6899.5|6893.5|6900.5|6894.5|6899.5|6893.5|0
1648783910000|2022-04-01 03:31:50|6898.3|6892.3|6898.8|6892.8|6898.8|6892.8|6898.2|6892.2|2
1648783920000|2022-04-01 03:32:00|6898.3|6892.3|6900|6894|6900|6894|6898.3|6892.3|0
1648783930000|2022-04-01 03:32:10|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.3|6894.3|1
1648783940000|2022-04-01 03:32:20|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|1
1648783950000|2022-04-01 03:32:30|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|6899|6893|2
1648783980000|2022-04-01 03:33:00|6899|6893|6899|6893|6899|6893|6899|6893|0
1648783990000|2022-04-01 03:33:10|6898.8|6892.8|6898.5|6892.5|6898.8|6892.8|6898.5|6892.5|0
1648784000000|2022-04-01 03:33:20|6899.1|6893.1|6899.5|6893.5|6899.5|6893.5|6899.1|6893.1|1
1648784010000|2022-04-01 03:33:30|6899.1|6893.1|6899.1|6893.1|6899.1|6893.1|6899.1|6893.1|1
1648784040000|2022-04-01 03:34:00|6898.9|6892.9|6898.6|6892.6|6898.9|6892.9|6898.6|6892.6|0
1648784080000|2022-04-01 03:34:40|6898.4|6892.4|6899.5|6893.5|6899.5|6893.5|6898.4|6892.4|2
1648784090000|2022-04-01 03:34:50|6899.7|6893.7|6899.5|6893.5|6899.7|6893.7|6899.5|6893.5|0
1648784100000|2022-04-01 03:35:00|6899.2|6893.2|6896.8|6890.8|6899.2|6893.2|6896.8|6890.8|5
1648784110000|2022-04-01 03:35:10|6897.2|6891.2|6897|6891|6897.2|6891.2|6897|6891|1
1648784120000|2022-04-01 03:35:20|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1648784130000|2022-04-01 03:35:30|6897|6891|6897|6891|6897|6891|6896.8|6890.8|0
1648784140000|2022-04-01 03:35:40|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|0
1648784170000|2022-04-01 03:36:10|6897.2|6891.2|6896.6|6890.6|6897.2|6891.2|6896.6|6890.6|1
1648784200000|2022-04-01 03:36:40|6896.4|6890.4|6896.1|6890.1|6896.4|6890.4|6896.1|6890.1|0
1648784210000|2022-04-01 03:36:50|||||||||1
1648784220000|2022-04-01 03:37:00|6894.2|6888.2|6893.1|6887.1|6894.2|6888.2|6892.7|6886.7|9
1648784230000|2022-04-01 03:37:10|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|3
1648784270000|2022-04-01 03:37:50|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|0
1648784280000|2022-04-01 03:38:00|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|0
1648784300000|2022-04-01 03:38:20|6892.3|6886.3|6892.3|6886.3|6892.3|6886.3|6892.3|6886.3|0
1648784310000|2022-04-01 03:38:30|6892.5|6886.5|6892.9|6886.9|6892.9|6886.9|6892.5|6886.5|1
1648784320000|2022-04-01 03:38:40|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|0
1648784330000|2022-04-01 03:38:50|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|1
1648784350000|2022-04-01 03:39:10|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|0
1648784360000|2022-04-01 03:39:20|6893.4|6887.4|6892.9|6886.9|6893.4|6887.4|6892.9|6886.9|1
1648784370000|2022-04-01 03:39:30|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|0
1648784380000|2022-04-01 03:39:40|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|6892.2|6886.2|0
1648784390000|2022-04-01 03:39:50|6892.2|6886.2|6892.2|6886.2|6892.4|6886.4|6892.2|6886.2|0
1648784400000|2022-04-01 03:40:00|6892.4|6886.4|6892.2|6886.2|6892.4|6886.4|6892.2|6886.2|0
1648784430000|2022-04-01 03:40:30|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|0
1648784460000|2022-04-01 03:41:00|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|0
1648784470000|2022-04-01 03:41:10|6892.4|6886.4|6893.3|6887.3|6893.3|6887.3|6892.4|6886.4|0
1648784480000|2022-04-01 03:41:20|6893.5|6887.5|6894.3|6888.3|6894.3|6888.3|6893.5|6887.5|1
1648784490000|2022-04-01 03:41:30|6894|6888|6895.5|6889.5|6895.5|6889.5|6894|6888|1
1648784500000|2022-04-01 03:41:40|6895.8|6889.8|6895.8|6889.8|6895.8|6889.8|6895.8|6889.8|0
1648784510000|2022-04-01 03:41:50|6895.5|6889.5|6895.8|6889.8|6895.8|6889.8|6895.5|6889.5|1
1648784580000|2022-04-01 03:43:00|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|0
1648784590000|2022-04-01 03:43:10|6895.3|6889.3|6894.9|6888.9|6895.3|6889.3|6894.9|6888.9|0
1648784610000|2022-04-01 03:43:30|6894|6888|6894|6888|6894|6888|6894|6888|0
1648784630000|2022-04-01 03:43:50|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|0
1648784650000|2022-04-01 03:44:10|||||||||2
1648784660000|2022-04-01 03:44:20|6893.7|6887.7|6893.1|6887.1|6893.7|6887.7|6893.1|6887.1|1
1648784690000|2022-04-01 03:44:50|6893.3|6887.3|6894.5|6888.5|6894.5|6888.5|6893.3|6887.3|0
1648784700000|2022-04-01 03:45:00|6894.7|6888.7|6895.8|6889.8|6895.8|6889.8|6894.7|6888.7|0
1648784720000|2022-04-01 03:45:20|6895.5|6889.5|6895.5|6889.5|6895.5|6889.5|6895.5|6889.5|0
1648784780000|2022-04-01 03:46:20|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|0
1648784800000|2022-04-01 03:46:40|6896.1|6890.1|6896.1|6890.1|6896.1|6890.1|6896.1|6890.1|2
1648784870000|2022-04-01 03:47:50|6896.3|6890.3|6896.5|6890.5|6896.5|6890.5|6896.3|6890.3|0
1648784880000|2022-04-01 03:48:00|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|1
1648784900000|2022-04-01 03:48:20|6898|6892|6897.5|6891.5|6898|6892|6897|6891|6
1648784910000|2022-04-01 03:48:30|6897|6891|6897|6891|6897|6891|6897|6891|0
1648784920000|2022-04-01 03:48:40|6896.7|6890.7|6896.8|6890.8|6896.8|6890.8|6896.5|6890.5|0
1648784930000|2022-04-01 03:48:50|6896.6|6890.6|6896.5|6890.5|6896.6|6890.6|6896.5|6890.5|0
1648784970000|2022-04-01 03:49:30|6896.1|6890.1|6895.9|6889.9|6896.1|6890.1|6895.9|6889.9|0
1648784980000|2022-04-01 03:49:40|6895|6889|6894.3|6888.3|6895|6889|6894.3|6888.3|0
1648784990000|2022-04-01 03:49:50|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|0
1648785000000|2022-04-01 03:50:00|6893.6|6887.6|6892.5|6886.5|6893.6|6887.6|6892.5|6886.5|0
1648785010000|2022-04-01 03:50:10|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|0
1648785020000|2022-04-01 03:50:20|6892.9|6886.9|6892.7|6886.7|6892.9|6886.9|6892.7|6886.7|0
1648785030000|2022-04-01 03:50:30|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|0
1648785120000|2022-04-01 03:52:00|6894.5|6888.5|6895|6889|6895|6889|6894.5|6888.5|0
1648785130000|2022-04-01 03:52:10|6894.7|6888.7|6896.1|6890.1|6897.3|6891.3|6894.7|6888.7|2
1648785140000|2022-04-01 03:52:20|6896.4|6890.4|6896.1|6890.1|6896.4|6890.4|6896.1|6890.1|0
1648785160000|2022-04-01 03:52:40|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|0
1648785170000|2022-04-01 03:52:50|6896.2|6890.2|6896.1|6890.1|6896.7|6890.7|6896.1|6890.1|0
1648785200000|2022-04-01 03:53:20|6896.3|6890.3|6896.1|6890.1|6896.3|6890.3|6896.1|6890.1|0
1648785230000|2022-04-01 03:53:50|6896.3|6890.3|6896.1|6890.1|6897|6891|6896.1|6890.1|0
1648785280000|2022-04-01 03:54:40|6894.4|6888.4|6894.2|6888.2|6894.4|6888.4|6894.2|6888.2|1
1648785290000|2022-04-01 03:54:50|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|0
1648785310000|2022-04-01 03:55:10|6894.2|6888.2|6894.2|6888.2|6894.2|6888.2|6894.2|6888.2|0
1648785330000|2022-04-01 03:55:30|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|0
1648785340000|2022-04-01 03:55:40|6894.4|6888.4|6894.2|6888.2|6894.4|6888.4|6894.2|6888.2|0
1648785350000|2022-04-01 03:55:50|6894|6888|6894|6888|6894|6888|6894|6888|0
1648785360000|2022-04-01 03:56:00|6893.1|6887.1|6893.2|6887.2|6893.2|6887.2|6892.9|6886.9|0
1648785370000|2022-04-01 03:56:10|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|1
1648785380000|2022-04-01 03:56:20|6893.9|6887.9|6895.6|6889.6|6896.6|6890.6|6893.9|6887.9|1
1648785420000|2022-04-01 03:57:00|6896.5|6890.5|6898.4|6892.4|6898.4|6892.4|6896.5|6890.5|3
1648785430000|2022-04-01 03:57:10|6897.5|6891.5|6895.9|6889.9|6897.8|6891.8|6895.9|6889.9|1
1648785450000|2022-04-01 03:57:30|6895.4|6889.4|6895|6889|6895.5|6889.5|6894|6888|1
1648785510000|2022-04-01 03:58:30|6894.8|6888.8|6894.5|6888.5|6894.8|6888.8|6894.5|6888.5|0
1648785530000|2022-04-01 03:58:50|6894.7|6888.7|6895|6889|6895|6889|6894.7|6888.7|0
1648785560000|2022-04-01 03:59:20|6894.7|6888.7|6895.1|6889.1|6895.3|6889.3|6894.3|6888.3|1
1648785570000|2022-04-01 03:59:30|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|0
1648785580000|2022-04-01 03:59:40|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|0
1648785650000|2022-04-01 04:00:50|6895.2|6889.2|6895.2|6889.2|6895.2|6889.2|6895.2|6889.2|0
1648785660000|2022-04-01 04:01:00|6894.6|6888.6|6895.1|6889.1|6895.1|6889.1|6894.6|6888.6|0
1648785700000|2022-04-01 04:01:40|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|0
1648785710000|2022-04-01 04:01:50|6894.3|6888.3|6893.3|6887.3|6894.3|6888.3|6893.3|6887.3|0
1648785730000|2022-04-01 04:02:10|6893|6887|6895.6|6889.6|6895.6|6889.6|6892.6|6886.6|2
1648785770000|2022-04-01 04:02:50|6895|6889|6894.8|6888.8|6895.3|6889.3|6894.8|6888.8|0
1648785780000|2022-04-01 04:03:00|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|0
1648785790000|2022-04-01 04:03:10|6894.1|6888.1|6894.1|6888.1|6894.1|6888.1|6894.1|6888.1|0
1648785860000|2022-04-01 04:04:20|6893.6|6887.6|6892.8|6886.8|6893.6|6887.6|6892.8|6886.8|0
1648785870000|2022-04-01 04:04:30|6893|6887|6893.6|6887.6|6893.6|6887.6|6893|6887|0
1648785900000|2022-04-01 04:05:00|6893.8|6887.8|6897.1|6891.1|6897.1|6891.1|6893.8|6887.8|0
1648785910000|2022-04-01 04:05:10|6897.3|6891.3|6897.6|6891.6|6897.6|6891.6|6897.3|6891.3|0
1648785920000|2022-04-01 04:05:20|6898.1|6892.1|6897.3|6891.3|6898.1|6892.1|6897.3|6891.3|0
1648785930000|2022-04-01 04:05:30|6897.6|6891.6|6897.8|6891.8|6897.8|6891.8|6897.5|6891.5|0
1648785940000|2022-04-01 04:05:40|6898.1|6892.1|6897.8|6891.8|6898.1|6892.1|6897.8|6891.8|0
1648786000000|2022-04-01 04:06:40|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|1
1648786010000|2022-04-01 04:06:50|6897.7|6891.7|6898.4|6892.4|6898.4|6892.4|6897.7|6891.7|1
1648786020000|2022-04-01 04:07:00|6899.3|6893.3|6898.9|6892.9|6899.3|6893.3|6898.9|6892.9|2
1648786030000|2022-04-01 04:07:10|6898.4|6892.4|6896.3|6890.3|6898.4|6892.4|6896.3|6890.3|0
1648786040000|2022-04-01 04:07:20|6895.8|6889.8|6895|6889|6895.8|6889.8|6895|6889|0
1648786050000|2022-04-01 04:07:30|6894.7|6888.7|6897|6891|6897.4|6891.4|6894.3|6888.3|1
1648786080000|2022-04-01 04:08:00|6896.5|6890.5|6896.8|6890.8|6896.8|6890.8|6896.5|6890.5|0
1648786090000|2022-04-01 04:08:10|6896.6|6890.6|6895.9|6889.9|6896.6|6890.6|6894.7|6888.7|0
1648786100000|2022-04-01 04:08:20|6898.3|6892.3|6897.9|6891.9|6898.4|6892.4|6897.9|6891.9|0
1648786110000|2022-04-01 04:08:30|6897.6|6891.6|6891.6|6885.6|6897.6|6891.6|6891.6|6885.6|2
1648786120000|2022-04-01 04:08:40|6888.5|6882.5|6887.1|6881.1|6888.5|6882.5|6887.1|6881.1|7
1648786130000|2022-04-01 04:08:50|6886.8|6880.8|6883.7|6877.7|6886.8|6880.8|6883.7|6877.7|2
1648786140000|2022-04-01 04:09:00|6884|6878|6884|6878|6884|6878|6884|6878|2
1648786150000|2022-04-01 04:09:10|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|0
1648786160000|2022-04-01 04:09:20|6882.5|6876.5|6885.7|6879.7|6885.7|6879.7|6882.5|6876.5|50
1648786170000|2022-04-01 04:09:30|6886|6880|6886.7|6880.7|6886.7|6880.7|6886|6880|3
1648786180000|2022-04-01 04:09:40|6888|6882|6888|6882|6888|6882|6888|6882|1
1648786190000|2022-04-01 04:09:50|6887.5|6881.5|6888.3|6882.3|6888.3|6882.3|6887.5|6881.5|2
1648786260000|2022-04-01 04:11:00|6888.5|6882.5|6888.3|6882.3|6888.5|6882.5|6888.1|6882.1|1
1648786320000|2022-04-01 04:12:00|6888.5|6882.5|6888.8|6882.8|6888.8|6882.8|6888.5|6882.5|0
1648786330000|2022-04-01 04:12:10|6887.5|6881.5|6888|6882|6888|6882|6887.5|6881.5|0
1648786340000|2022-04-01 04:12:20|6887.8|6881.8|6887.8|6881.8|6887.8|6881.8|6887.8|6881.8|0
1648786350000|2022-04-01 04:12:30|6885.7|6879.7|6885.9|6879.9|6885.9|6879.9|6885.4|6879.4|1
1648786360000|2022-04-01 04:12:40|6885.7|6879.7|6885.4|6879.4|6885.7|6879.7|6885.4|6879.4|0
1648786370000|2022-04-01 04:12:50|6885.9|6879.9|6885.7|6879.7|6886.2|6880.2|6885.7|6879.7|0
1648786380000|2022-04-01 04:13:00|6885.9|6879.9|6886.2|6880.2|6886.2|6880.2|6885.9|6879.9|0
1648786390000|2022-04-01 04:13:10|6887.2|6881.2|6887.5|6881.5|6887.5|6881.5|6887.2|6881.2|1
1648786410000|2022-04-01 04:13:30|6887.3|6881.3|6887|6881|6887.3|6881.3|6887|6881|0
1648786420000|2022-04-01 04:13:40|6886.6|6880.6|6886|6880|6886.6|6880.6|6886|6880|1
1648786430000|2022-04-01 04:13:50|6885.5|6879.5|6885.5|6879.5|6885.5|6879.5|6885.5|6879.5|0
1648786460000|2022-04-01 04:14:20|6885.7|6879.7|6886|6880|6886|6880|6885.7|6879.7|0
1648786500000|2022-04-01 04:15:00|6886.9|6880.9|6887.5|6881.5|6887.5|6881.5|6886.9|6880.9|2
1648786530000|2022-04-01 04:15:30|6887.2|6881.2|6887.2|6881.2|6887.2|6881.2|6887.2|6881.2|0
1648786540000|2022-04-01 04:15:40|6886.6|6880.6|6886.6|6880.6|6886.6|6880.6|6886.6|6880.6|0
1648786560000|2022-04-01 04:16:00|6886.4|6880.4|6886.6|6880.6|6886.6|6880.6|6886.4|6880.4|0
1648786580000|2022-04-01 04:16:20|6885.9|6879.9|6885.2|6879.2|6885.9|6879.9|6885.2|6879.2|0
1648786610000|2022-04-01 04:16:50|6884.6|6878.6|6883.8|6877.8|6884.6|6878.6|6883.8|6877.8|0
1648786620000|2022-04-01 04:17:00|6884|6878|6884|6878|6884|6878|6883.5|6877.5|0
1648786630000|2022-04-01 04:17:10|6884.8|6878.8|6878.5|6872.5|6885|6879|6877|6871|5
1648786640000|2022-04-01 04:17:20|6878|6872|6877.7|6871.7|6878|6872|6877.2|6871.2|0
1648786650000|2022-04-01 04:17:30|6878.5|6872.5|6878.3|6872.3|6878.5|6872.5|6878.3|6872.3|0
1648786660000|2022-04-01 04:17:40|6880.2|6874.2|6880.2|6874.2|6880.2|6874.2|6880.2|6874.2|2
1648786670000|2022-04-01 04:17:50|6882.7|6876.7|6882|6876|6882.7|6876.7|6882|6876|1
1648786690000|2022-04-01 04:18:10|6883.4|6877.4|6883.2|6877.2|6883.4|6877.4|6883.2|6877.2|0
1648786700000|2022-04-01 04:18:20|6883.4|6877.4|6883.2|6877.2|6883.4|6877.4|6883.2|6877.2|0
1648786800000|2022-04-01 04:20:00|6884.1|6878.1|6886.7|6880.7|6887.7|6881.7|6884.1|6878.1|4
1648786810000|2022-04-01 04:20:10|6887.2|6881.2|6886.7|6880.7|6887.2|6881.2|6886.7|6880.7|0
1648786820000|2022-04-01 04:20:20|6886.9|6880.9|6887.2|6881.2|6887.2|6881.2|6886.9|6880.9|0
1648786850000|2022-04-01 04:20:50|6887|6881|6887.4|6881.4|6887.4|6881.4|6887|6881|1
1648786870000|2022-04-01 04:21:10|6887.2|6881.2|6887.2|6881.2|6887.2|6881.2|6887.2|6881.2|0
1648786890000|2022-04-01 04:21:30|6887|6881|6887|6881|6887|6881|6887|6881|0
1648786910000|2022-04-01 04:21:50|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|6886|6880|1
1648786920000|2022-04-01 04:22:00|6886.3|6880.3|6886.2|6880.2|6886.5|6880.5|6886.2|6880.2|0
1648786930000|2022-04-01 04:22:10|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|0
1648786950000|2022-04-01 04:22:30|6887|6881|6887.7|6881.7|6887.7|6881.7|6887|6881|1
1648786960000|2022-04-01 04:22:40|6887.5|6881.5|6887|6881|6887.5|6881.5|6887|6881|0
1648787000000|2022-04-01 04:23:20|6886.8|6880.8|6886.5|6880.5|6886.8|6880.8|6886.5|6880.5|0
1648787020000|2022-04-01 04:23:40|6887|6881|6887|6881|6887|6881|6887|6881|0
1648787030000|2022-04-01 04:23:50|6887.6|6881.6|6888|6882|6888.3|6882.3|6887.6|6881.6|3
1648787040000|2022-04-01 04:24:00|6887.8|6881.8|6887|6881|6887.8|6881.8|6887|6881|0
1648787050000|2022-04-01 04:24:10|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|0
1648787060000|2022-04-01 04:24:20|6887.3|6881.3|6887|6881|6887.3|6881.3|6887|6881|0
1648787070000|2022-04-01 04:24:30|6887.2|6881.2|6887|6881|6887.2|6881.2|6887|6881|0
1648787100000|2022-04-01 04:25:00|6886.8|6880.8|6886.5|6880.5|6886.8|6880.8|6886.5|6880.5|0
1648787120000|2022-04-01 04:25:20|6886.2|6880.2|6886.2|6880.2|6886.2|6880.2|6886.2|6880.2|0
1648787130000|2022-04-01 04:25:30|6886.5|6880.5|6886|6880|6886.5|6880.5|6886|6880|0
1648787170000|2022-04-01 04:26:10|6885.8|6879.8|6885.5|6879.5|6885.8|6879.8|6885.5|6879.5|0
1648787200000|2022-04-01 04:26:40|6886|6880|6886|6880|6886|6880|6886|6880|1
1648787210000|2022-04-01 04:26:50|6886.2|6880.2|6886|6880|6886.2|6880.2|6886|6880|0
1648787230000|2022-04-01 04:27:10|6886.2|6880.2|6886.2|6880.2|6886.2|6880.2|6886.2|6880.2|0
1648787280000|2022-04-01 04:28:00|6886|6880|6886.2|6880.2|6886.2|6880.2|6886|6880|0
1648787290000|2022-04-01 04:28:10|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|1
1648787360000|2022-04-01 04:29:20|6889|6883|6889|6883|6889|6883|6889|6883|0
1648787380000|2022-04-01 04:29:40|6889.2|6883.2|6889.7|6883.7|6889.7|6883.7|6889.2|6883.2|0
1648787400000|2022-04-01 04:30:00|6889.9|6883.9|6890.9|6884.9|6890.9|6884.9|6889.9|6883.9|0
1648787430000|2022-04-01 04:30:30|6890.7|6884.7|6887.2|6881.2|6890.7|6884.7|6887.2|6881.2|2
1648787460000|2022-04-01 04:31:00|6887|6881|6886.5|6880.5|6887|6881|6886.5|6880.5|0
1648787470000|2022-04-01 04:31:10|6886.4|6880.4|6886.7|6880.7|6886.7|6880.7|6886.4|6880.4|1
1648787480000|2022-04-01 04:31:20|6887.2|6881.2|6886.4|6880.4|6887.2|6881.2|6886.4|6880.4|0
1648787500000|2022-04-01 04:31:40|6888.9|6882.9|6886.7|6880.7|6888.9|6882.9|6886.7|6880.7|6
1648787510000|2022-04-01 04:31:50|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1648787520000|2022-04-01 04:32:00|6887.4|6881.4|6886.7|6880.7|6887.4|6881.4|6886.7|6880.7|2
1648787550000|2022-04-01 04:32:30|6887.2|6881.2|6888.9|6882.9|6888.9|6882.9|6887.2|6881.2|0
1648787560000|2022-04-01 04:32:40|6889.4|6883.4|6889.7|6883.7|6889.7|6883.7|6889.4|6883.4|0
1648787570000|2022-04-01 04:32:50|6890.7|6884.7|6890.9|6884.9|6891.2|6885.2|6890.7|6884.7|0
1648787580000|2022-04-01 04:33:00|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|0
1648787590000|2022-04-01 04:33:10|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|0
1648787640000|2022-04-01 04:34:00|6889.8|6883.8|6890.1|6884.1|6890.1|6884.1|6889.8|6883.8|0
1648787670000|2022-04-01 04:34:30|6891.7|6885.7|6891.2|6885.2|6891.7|6885.7|6891.2|6885.2|0
1648787720000|2022-04-01 04:35:20|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|0
1648787730000|2022-04-01 04:35:30|6889.8|6883.8|6889.8|6883.8|6889.8|6883.8|6889.8|6883.8|0
1648787740000|2022-04-01 04:35:40|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|0
1648787760000|2022-04-01 04:36:00|6889.1|6883.1|6886.6|6880.6|6889.1|6883.1|6886.6|6880.6|2
1648787770000|2022-04-01 04:36:10|6886.4|6880.4|6885.9|6879.9|6886.4|6880.4|6885.4|6879.4|2
1648787780000|2022-04-01 04:36:20|6886.1|6880.1|6886.1|6880.1|6886.1|6880.1|6886.1|6880.1|0
1648787790000|2022-04-01 04:36:30|6887.7|6881.7|6887.4|6881.4|6887.9|6881.9|6887.4|6881.4|0
1648787800000|2022-04-01 04:36:40|6887.2|6881.2|6886.4|6880.4|6887.2|6881.2|6886.4|6880.4|0
1648787880000|2022-04-01 04:38:00|||||||||1
1648787940000|2022-04-01 04:39:00|6884.4|6878.4|6883.9|6877.9|6884.4|6878.4|6883.3|6877.3|3
1648787950000|2022-04-01 04:39:10|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|0
1648787980000|2022-04-01 04:39:40|6886.3|6880.3|6882.7|6876.7|6886.3|6880.3|6882.7|6876.7|0
1648787990000|2022-04-01 04:39:50|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1648788000000|2022-04-01 04:40:00|6885.2|6879.2|6884.4|6878.4|6885.2|6879.2|6883.9|6877.9|3
1648788060000|2022-04-01 04:41:00|6884.2|6878.2|6884.4|6878.4|6884.4|6878.4|6883.9|6877.9|1
1648788070000|2022-04-01 04:41:10|6884.6|6878.6|6884.9|6878.9|6884.9|6878.9|6884.6|6878.6|0
1648788080000|2022-04-01 04:41:20|6884.7|6878.7|6883.9|6877.9|6884.7|6878.7|6883.9|6877.9|0
1648788110000|2022-04-01 04:41:50|6884.1|6878.1|6884.6|6878.6|6884.6|6878.6|6884.1|6878.1|0
1648788120000|2022-04-01 04:42:00|6884.4|6878.4|6883.4|6877.4|6884.4|6878.4|6883.4|6877.4|0
1648788130000|2022-04-01 04:42:10|6883.1|6877.1|6883.4|6877.4|6883.4|6877.4|6882.9|6876.9|0
1648788140000|2022-04-01 04:42:20|6882.9|6876.9|6881.4|6875.4|6882.9|6876.9|6881.4|6875.4|0
1648788160000|2022-04-01 04:42:40|6882|6876|6880.9|6874.9|6882|6876|6880.9|6874.9|4
1648788170000|2022-04-01 04:42:50|6881.7|6875.7|6881.7|6875.7|6881.7|6875.7|6881.7|6875.7|1
1648788190000|2022-04-01 04:43:10|6882|6876|6882|6876|6882|6876|6882|6876|0
1648788220000|2022-04-01 04:43:40|6883.1|6877.1|6883.9|6877.9|6883.9|6877.9|6883.1|6877.1|0
1648788230000|2022-04-01 04:43:50|6884.1|6878.1|6884.4|6878.4|6884.4|6878.4|6884.1|6878.1|0
1648788240000|2022-04-01 04:44:00|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|5
1648788250000|2022-04-01 04:44:10|6882.7|6876.7|6882.5|6876.5|6882.7|6876.7|6882.5|6876.5|0
1648788280000|2022-04-01 04:44:40|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|0
1648788290000|2022-04-01 04:44:50|6882.7|6876.7|6882.5|6876.5|6882.7|6876.7|6882.5|6876.5|0
1648788320000|2022-04-01 04:45:20|6882.7|6876.7|6882.7|6876.7|6882.7|6876.7|6882.7|6876.7|0
1648788340000|2022-04-01 04:45:40|6882.2|6876.2|6882.7|6876.7|6882.7|6876.7|6882.2|6876.2|1
1648788350000|2022-04-01 04:45:50|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|1
1648788370000|2022-04-01 04:46:10|6882.3|6876.3|6881.8|6875.8|6882.3|6876.3|6881.8|6875.8|0
1648788390000|2022-04-01 04:46:30|6881.6|6875.6|6881.5|6875.5|6881.6|6875.6|6881.2|6875.2|1
1648788400000|2022-04-01 04:46:40|6882.3|6876.3|6882.3|6876.3|6882.3|6876.3|6882.3|6876.3|0
1648788420000|2022-04-01 04:47:00|6882.5|6876.5|6882.1|6876.1|6882.5|6876.5|6882.1|6876.1|2
1648788470000|2022-04-01 04:47:50|6882.3|6876.3|6882.5|6876.5|6882.5|6876.5|6882.3|6876.3|0
1648788480000|2022-04-01 04:48:00|6882.3|6876.3|6881.5|6875.5|6882.3|6876.3|6881.1|6875.1|1
1648788490000|2022-04-01 04:48:10|6881.7|6875.7|6882.5|6876.5|6882.5|6876.5|6881.7|6875.7|0
1648788500000|2022-04-01 04:48:20|6882|6876|6882|6876|6882|6876|6882|6876|0
1648788510000|2022-04-01 04:48:30|6881.8|6875.8|6881.8|6875.8|6881.8|6875.8|6881.8|6875.8|0
1648788520000|2022-04-01 04:48:40|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|0
1648788540000|2022-04-01 04:49:00|6882|6876|6881.8|6875.8|6882|6876|6881.8|6875.8|0
1648788600000|2022-04-01 04:50:00|6881.3|6875.3|6881.3|6875.3|6881.8|6875.8|6881.3|6875.3|2
1648788650000|2022-04-01 04:50:50|6880.9|6874.9|6881.1|6875.1|6881.3|6875.3|6880.9|6874.9|0
1648788670000|2022-04-01 04:51:10|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|0
1648788680000|2022-04-01 04:51:20|6881.5|6875.5|6881.1|6875.1|6881.8|6875.8|6881.1|6875.1|1
1648788690000|2022-04-01 04:51:30|6880.9|6874.9|6881.8|6875.8|6881.8|6875.8|6880.9|6874.9|0
1648788710000|2022-04-01 04:51:50|6882|6876|6882|6876|6882|6876|6882|6876|0
1648788720000|2022-04-01 04:52:00|6881.8|6875.8|6881.8|6875.8|6881.8|6875.8|6881.8|6875.8|0
1648788730000|2022-04-01 04:52:10|6882.6|6876.6|6882.6|6876.6|6882.6|6876.6|6882.6|6876.6|2
1648788740000|2022-04-01 04:52:20|6882.4|6876.4|6881.1|6875.1|6882.4|6876.4|6881.1|6875.1|0
1648788750000|2022-04-01 04:52:30|6880.9|6874.9|6880.7|6874.7|6880.9|6874.9|6880.7|6874.7|0
1648788790000|2022-04-01 04:53:10|6881.4|6875.4|6881.8|6875.8|6881.8|6875.8|6881.4|6875.4|0
1648788800000|2022-04-01 04:53:20|6881.6|6875.6|6881.1|6875.1|6881.6|6875.6|6881.1|6875.1|0
1648788840000|2022-04-01 04:54:00|6881.8|6875.8|6881.1|6875.1|6881.8|6875.8|6881.1|6875.1|0
1648788900000|2022-04-01 04:55:00|6880.7|6874.7|6880.7|6874.7|6880.7|6874.7|6880.7|6874.7|0
1648788930000|2022-04-01 04:55:30|6879.7|6873.7|6879.7|6873.7|6879.7|6873.7|6879.7|6873.7|0
1648788940000|2022-04-01 04:55:40|6880|6874|6879.7|6873.7|6880|6874|6879.7|6873.7|0
1648788960000|2022-04-01 04:56:00|||||||||1
1648788980000|2022-04-01 04:56:20|6879.9|6873.9|6881.8|6875.8|6881.8|6875.8|6879.9|6873.9|0
1648788990000|2022-04-01 04:56:30|6881.6|6875.6|6881.8|6875.8|6881.8|6875.8|6881.1|6875.1|0
1648789060000|2022-04-01 04:57:40|6882|6876|6882.5|6876.5|6882.5|6876.5|6882|6876|0
1648789090000|2022-04-01 04:58:10|6883|6877|6882.5|6876.5|6883.2|6877.2|6882.5|6876.5|0
1648789100000|2022-04-01 04:58:20|6882.8|6876.8|6883.2|6877.2|6883.2|6877.2|6882.8|6876.8|0
1648789110000|2022-04-01 04:58:30|6882.7|6876.7|6882.7|6876.7|6882.7|6876.7|6882.7|6876.7|0
1648789130000|2022-04-01 04:58:50|6882.5|6876.5|6882.2|6876.2|6882.5|6876.5|6882.2|6876.2|0
1648789140000|2022-04-01 04:59:00|6880.4|6874.4|6879.7|6873.7|6880.4|6874.4|6879.7|6873.7|1
1648789180000|2022-04-01 04:59:40|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|0
1648789200000|2022-04-01 05:00:00|6879.7|6873.7|6879.7|6873.7|6881.1|6875.1|6879.7|6873.7|4
1648789210000|2022-04-01 05:00:10|6880.1|6874.1|6880.1|6874.1|6880.1|6874.1|6879.9|6873.9|0
1648789220000|2022-04-01 05:00:20|6879.9|6873.9|6879.7|6873.7|6879.9|6873.9|6879.5|6873.5|0
1648789230000|2022-04-01 05:00:30|6879.5|6873.5|6879.5|6873.5|6879.5|6873.5|6879.5|6873.5|0
1648789240000|2022-04-01 05:00:40|6880.1|6874.1|6879.7|6873.7|6880.1|6874.1|6879.7|6873.7|0
1648789260000|2022-04-01 05:01:00|6880.4|6874.4|6880.4|6874.4|6880.9|6874.9|6880.4|6874.4|0
1648789290000|2022-04-01 05:01:30|6881.2|6875.2|6881.8|6875.8|6882.5|6876.5|6881.2|6875.2|0
1648789300000|2022-04-01 05:01:40|6881.6|6875.6|6881.8|6875.8|6881.8|6875.8|6881.6|6875.6|0
1648789320000|2022-04-01 05:02:00|6880.9|6874.9|6881.3|6875.3|6881.5|6875.5|6880.9|6874.9|1
1648789330000|2022-04-01 05:02:10|6880.7|6874.7|6880.4|6874.4|6880.7|6874.7|6880.2|6874.2|1
1648789360000|2022-04-01 05:02:40|6880.8|6874.8|6881.1|6875.1|6881.1|6875.1|6880.8|6874.8|0
1648789380000|2022-04-01 05:03:00|6880.9|6874.9|6880.4|6874.4|6880.9|6874.9|6880.4|6874.4|0
1648789390000|2022-04-01 05:03:10|6880.2|6874.2|6879.9|6873.9|6880.2|6874.2|6879.9|6873.9|0
1648789400000|2022-04-01 05:03:20|6880.1|6874.1|6880.1|6874.1|6880.1|6874.1|6880.1|6874.1|0
1648789410000|2022-04-01 05:03:30|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|0
1648789440000|2022-04-01 05:04:00|6879.9|6873.9|6880.4|6874.4|6880.4|6874.4|6879.9|6873.9|0
1648789480000|2022-04-01 05:04:40|6881.1|6875.1|6880.9|6874.9|6881.1|6875.1|6880.9|6874.9|0
1648789490000|2022-04-01 05:04:50|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|0
1648789500000|2022-04-01 05:05:00|6880.6|6874.6|6881.3|6875.3|6881.5|6875.5|6880.6|6874.6|1
1648789510000|2022-04-01 05:05:10|6881.5|6875.5|6882.2|6876.2|6882.2|6876.2|6881.5|6875.5|1
1648789530000|2022-04-01 05:05:30|6882.4|6876.4|6882.2|6876.2|6882.4|6876.4|6882.2|6876.2|0
1648789540000|2022-04-01 05:05:40|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|0
1648789570000|2022-04-01 05:06:10|6882.3|6876.3|6882|6876|6882.3|6876.3|6882|6876|0
1648789580000|2022-04-01 05:06:20|6882.2|6876.2|6882.2|6876.2|6882.2|6876.2|6882.2|6876.2|1
1648789590000|2022-04-01 05:06:30|6882.8|6876.8|6882.8|6876.8|6882.8|6876.8|6882.8|6876.8|0
1648789600000|2022-04-01 05:06:40|6882.3|6876.3|6882.3|6876.3|6882.3|6876.3|6882.3|6876.3|0
1648789620000|2022-04-01 05:07:00|6882|6876|6882.5|6876.5|6882.5|6876.5|6881.2|6875.2|5
1648789650000|2022-04-01 05:07:30|6882.8|6876.8|6883|6877|6883|6877|6882.8|6876.8|1
1648789660000|2022-04-01 05:07:40|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|0
1648789680000|2022-04-01 05:08:00|6883.8|6877.8|6884.4|6878.4|6884.4|6878.4|6883.8|6877.8|1
1648789690000|2022-04-01 05:08:10|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|2
1648789700000|2022-04-01 05:08:20|6885.7|6879.7|6885.4|6879.4|6885.7|6879.7|6885.4|6879.4|0
1648789710000|2022-04-01 05:08:30|6885.6|6879.6|6885.4|6879.4|6885.7|6879.7|6885.4|6879.4|0
1648789790000|2022-04-01 05:09:50|6884.9|6878.9|6884.5|6878.5|6884.9|6878.9|6884.5|6878.5|0
1648789800000|2022-04-01 05:10:00|6884.2|6878.2|6883.5|6877.5|6884.2|6878.2|6883.3|6877.3|1
1648789820000|2022-04-01 05:10:20|6883|6877|6883|6877|6883|6877|6883|6877|0
1648789860000|2022-04-01 05:11:00|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|0
1648789880000|2022-04-01 05:11:20|6882.3|6876.3|6882|6876|6882.5|6876.5|6882|6876|1
1648789910000|2022-04-01 05:11:50|6881.8|6875.8|6881.8|6875.8|6881.8|6875.8|6881.8|6875.8|1
1648789920000|2022-04-01 05:12:00|6883.3|6877.3|6883.3|6877.3|6883.3|6877.3|6883.3|6877.3|2
1648789930000|2022-04-01 05:12:10|6883.5|6877.5|6882.8|6876.8|6883.7|6877.7|6882.8|6876.8|0
1648789940000|2022-04-01 05:12:20|6883|6877|6883.4|6877.4|6884.1|6878.1|6883|6877|0
1648789950000|2022-04-01 05:12:30|6883.6|6877.6|6883.4|6877.4|6883.9|6877.9|6883.4|6877.4|0
1648789970000|2022-04-01 05:12:50|6882.4|6876.4|6882.4|6876.4|6882.4|6876.4|6882.4|6876.4|0
1648789980000|2022-04-01 05:13:00|6882.1|6876.1|6882.8|6876.8|6883.5|6877.5|6881.6|6875.6|1
1648789990000|2022-04-01 05:13:10|6883.5|6877.5|6883.5|6877.5|6883.5|6877.5|6883.5|6877.5|0
1648790030000|2022-04-01 05:13:50|6883.3|6877.3|6883.3|6877.3|6883.3|6877.3|6883.3|6877.3|0
1648790040000|2022-04-01 05:14:00|6883.5|6877.5|6882.1|6876.1|6883.5|6877.5|6882.1|6876.1|0
1648790050000|2022-04-01 05:14:10|6881.9|6875.9|6882.1|6876.1|6882.1|6876.1|6881.9|6875.9|0
1648790060000|2022-04-01 05:14:20|6882.3|6876.3|6882.6|6876.6|6882.6|6876.6|6882.3|6876.3|0
1648790070000|2022-04-01 05:14:30|6882.8|6876.8|6882.8|6876.8|6882.8|6876.8|6882.8|6876.8|0
1648790080000|2022-04-01 05:14:40|6883.3|6877.3|6883.3|6877.3|6883.3|6877.3|6883.3|6877.3|0
1648790100000|2022-04-01 05:15:00|6883.1|6877.1|6882.1|6876.1|6883.1|6877.1|6882.1|6876.1|0
1648790130000|2022-04-01 05:15:30|6881.9|6875.9|6881.4|6875.4|6881.9|6875.9|6881.4|6875.4|0
1648790140000|2022-04-01 05:15:40|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|0
1648790150000|2022-04-01 05:15:50|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|0
1648790170000|2022-04-01 05:16:10|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|0
1648790180000|2022-04-01 05:16:20|6880|6874|6879.9|6873.9|6880|6874|6879.7|6873.7|0
1648790200000|2022-04-01 05:16:40|6880.1|6874.1|6880.1|6874.1|6880.1|6874.1|6879.9|6873.9|0
1648790210000|2022-04-01 05:16:50|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|0
1648790220000|2022-04-01 05:17:00|6879.7|6873.7|6880.2|6874.2|6880.2|6874.2|6878.7|6872.7|13
1648790230000|2022-04-01 05:17:10|6879.7|6873.7|6879.7|6873.7|6879.7|6873.7|6879.7|6873.7|0
1648790320000|2022-04-01 05:18:40|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|0
1648790340000|2022-04-01 05:19:00|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|0
1648790400000|2022-04-01 05:20:00|6879|6873|6879.6|6873.6|6879.6|6873.6|6879|6873|5
1648790410000|2022-04-01 05:20:10|6880.3|6874.3|6880.3|6874.3|6880.3|6874.3|6880.3|6874.3|1
1648790430000|2022-04-01 05:20:30|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|0
1648790450000|2022-04-01 05:20:50|6880.8|6874.8|6880.8|6874.8|6880.8|6874.8|6880.8|6874.8|0
1648790460000|2022-04-01 05:21:00|6880.4|6874.4|6878.5|6872.5|6880.4|6874.4|6878.5|6872.5|2
1648790470000|2022-04-01 05:21:10|||||||||1
1648790490000|2022-04-01 05:21:30|6878.2|6872.2|6878.7|6872.7|6878.7|6872.7|6878.2|6872.2|1
1648790500000|2022-04-01 05:21:40|6878.5|6872.5|6878.7|6872.7|6878.7|6872.7|6878.5|6872.5|1
1648790510000|2022-04-01 05:21:50|6878.5|6872.5|6878.5|6872.5|6878.5|6872.5|6878.5|6872.5|0
1648790520000|2022-04-01 05:22:00|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|0
1648790530000|2022-04-01 05:22:10|||||||||4
1648790540000|2022-04-01 05:22:20|||||||||2
1648790580000|2022-04-01 05:23:00|||||||||1
1648790590000|2022-04-01 05:23:10|6878.4|6872.4|6878.4|6872.4|6878.4|6872.4|6878.4|6872.4|0
1648790620000|2022-04-01 05:23:40|6880.4|6874.4|6879.6|6873.6|6880.4|6874.4|6879.4|6873.4|2
1648790630000|2022-04-01 05:23:50|6879.9|6873.9|6879.9|6873.9|6879.9|6873.9|6879.7|6873.7|0
1648790640000|2022-04-01 05:24:00|6879.6|6873.6|6879.4|6873.4|6879.6|6873.6|6879.4|6873.4|0
1648790660000|2022-04-01 05:24:20|6879.1|6873.1|6879.1|6873.1|6879.1|6873.1|6879.1|6873.1|0
1648790670000|2022-04-01 05:24:30|6878.7|6872.7|6878.9|6872.9|6878.9|6872.9|6878.7|6872.7|0
1648790680000|2022-04-01 05:24:40|6878.7|6872.7|6878.7|6872.7|6878.7|6872.7|6878.7|6872.7|0
1648790710000|2022-04-01 05:25:10|6878.5|6872.5|6879.2|6873.2|6879.2|6873.2|6878.5|6872.5|1
1648790720000|2022-04-01 05:25:20|6879|6873|6879|6873|6879|6873|6879|6873|0
1648790730000|2022-04-01 05:25:30|6879.2|6873.2|6879.4|6873.4|6879.4|6873.4|6879.2|6873.2|0
1648790760000|2022-04-01 05:26:00|6879|6873|6879|6873|6879|6873|6879|6873|3
1648790790000|2022-04-01 05:26:30|6878.7|6872.7|6878.5|6872.5|6878.7|6872.7|6878.5|6872.5|0
1648790820000|2022-04-01 05:27:00|6878.2|6872.2|6879.2|6873.2|6879.2|6873.2|6878.2|6872.2|3
1648790830000|2022-04-01 05:27:10|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|6879.4|6873.4|0
1648790870000|2022-04-01 05:27:50|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|0
1648790880000|2022-04-01 05:28:00|6879.4|6873.4|6879.6|6873.6|6879.6|6873.6|6879.4|6873.4|0
1648790940000|2022-04-01 05:29:00|6879.4|6873.4|6879.2|6873.2|6879.4|6873.4|6879.2|6873.2|0
1648790950000|2022-04-01 05:29:10|6879.4|6873.4|6880.3|6874.3|6880.3|6874.3|6879.4|6873.4|0
1648790960000|2022-04-01 05:29:20|6880.1|6874.1|6880.1|6874.1|6880.1|6874.1|6880.1|6874.1|0
1648790970000|2022-04-01 05:29:30|6880.3|6874.3|6880.3|6874.3|6880.3|6874.3|6880.3|6874.3|0
1648790980000|2022-04-01 05:29:40|6881.5|6875.5|6881.5|6875.5|6881.5|6875.5|6881.5|6875.5|5
1648791000000|2022-04-01 05:30:00|6880.6|6874.6|6883.9|6877.9|6883.9|6877.9|6880.6|6874.6|3
1648791010000|2022-04-01 05:30:10|6883.7|6877.7|6883.2|6877.2|6883.7|6877.7|6883.2|6877.2|0
1648791020000|2022-04-01 05:30:20|6882.9|6876.9|6881.4|6875.4|6883|6877|6881.4|6875.4|1
1648791030000|2022-04-01 05:30:30|6881.2|6875.2|6880.7|6874.7|6881.4|6875.4|6880.7|6874.7|0
1648791040000|2022-04-01 05:30:40|6881.2|6875.2|6881.8|6875.8|6881.8|6875.8|6881.2|6875.2|0
1648791050000|2022-04-01 05:30:50|6881.6|6875.6|6879.7|6873.7|6881.6|6875.6|6879|6873|3
1648791060000|2022-04-01 05:31:00|6879.9|6873.9|6879.7|6873.7|6880.2|6874.2|6879|6873|4
1648791070000|2022-04-01 05:31:10|6879.5|6873.5|6880.7|6874.7|6880.7|6874.7|6879.5|6873.5|0
1648791080000|2022-04-01 05:31:20|6880.5|6874.5|6878.7|6872.7|6880.5|6874.5|6878.7|6872.7|0
1648791090000|2022-04-01 05:31:30|6879|6873|6879.7|6873.7|6879.7|6873.7|6879|6873|0
1648791100000|2022-04-01 05:31:40|6879.4|6873.4|6879.5|6873.5|6879.5|6873.5|6879|6873|0
1648791110000|2022-04-01 05:31:50|6879.2|6873.2|6879|6873|6879.2|6873.2|6878.5|6872.5|0
1648791120000|2022-04-01 05:32:00|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|7
1648791130000|2022-04-01 05:32:10|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|0
1648791140000|2022-04-01 05:32:20|6880.9|6874.9|6881.6|6875.6|6881.6|6875.6|6880.6|6874.6|0
1648791150000|2022-04-01 05:32:30|6881.4|6875.4|6881.6|6875.6|6881.8|6875.8|6881.1|6875.1|0
1648791160000|2022-04-01 05:32:40|6881.4|6875.4|6881.6|6875.6|6881.7|6875.7|6881.1|6875.1|0
1648791170000|2022-04-01 05:32:50|6881.1|6875.1|6881.8|6875.8|6881.8|6875.8|6881.1|6875.1|0
1648791180000|2022-04-01 05:33:00|6882|6876|6880.4|6874.4|6882|6876|6880.2|6874.2|7
1648791190000|2022-04-01 05:33:10|6880.2|6874.2|6879.7|6873.7|6880.2|6874.2|6879.7|6873.7|0
1648791210000|2022-04-01 05:33:30|6880.4|6874.4|6880.2|6874.2|6880.7|6874.7|6880.2|6874.2|0
1648791230000|2022-04-01 05:33:50|6880.4|6874.4|6879.5|6873.5|6880.9|6874.9|6879.5|6873.5|0
1648791240000|2022-04-01 05:34:00|6879.7|6873.7|6879.7|6873.7|6879.7|6873.7|6879.7|6873.7|0
1648791250000|2022-04-01 05:34:10|6879.5|6873.5|6878.5|6872.5|6879.5|6873.5|6878.5|6872.5|0
1648791260000|2022-04-01 05:34:20|6878.2|6872.2|6879|6873|6879|6873|6878.2|6872.2|2
1648791270000|2022-04-01 05:34:30|6878.4|6872.4|6878.4|6872.4|6878.4|6872.4|6878.4|6872.4|0
1648791280000|2022-04-01 05:34:40|6878.5|6872.5|6878.2|6872.2|6878.5|6872.5|6878.2|6872.2|2
1648791290000|2022-04-01 05:34:50|6877.9|6871.9|6878.2|6872.2|6878.2|6872.2|6877.9|6871.9|0
1648791300000|2022-04-01 05:35:00|6878.5|6872.5|6878.5|6872.5|6878.5|6872.5|6878.5|6872.5|10
1648791320000|2022-04-01 05:35:20|6876.7|6870.7|6876.1|6870.1|6876.7|6870.7|6876.1|6870.1|1
1648791340000|2022-04-01 05:35:40|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|0
1648791360000|2022-04-01 05:36:00|6875.9|6869.9|6876.9|6870.9|6876.9|6870.9|6875.9|6869.9|3
1648791370000|2022-04-01 05:36:10|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|0
1648791380000|2022-04-01 05:36:20|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6875.3|6869.3|9
1648791390000|2022-04-01 05:36:30|6876.1|6870.1|6876.6|6870.6|6876.6|6870.6|6876.1|6870.1|0
1648791400000|2022-04-01 05:36:40|6876.8|6870.8|6876.6|6870.6|6876.8|6870.8|6876.6|6870.6|0
1648791420000|2022-04-01 05:37:00|6875.8|6869.8|6875.8|6869.8|6877.1|6871.1|6875.3|6869.3|4
1648791430000|2022-04-01 05:37:10|6876.3|6870.3|6877.1|6871.1|6877.1|6871.1|6876.3|6870.3|3
1648791440000|2022-04-01 05:37:20|6875.8|6869.8|6876.8|6870.8|6876.8|6870.8|6875.3|6869.3|0
1648791450000|2022-04-01 05:37:30|6877.1|6871.1|6876.8|6870.8|6877.1|6871.1|6876.8|6870.8|0
1648791460000|2022-04-01 05:37:40|6877.6|6871.6|6879.1|6873.1|6879.1|6873.1|6877.6|6871.6|0
1648791470000|2022-04-01 05:37:50|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|6880.4|6874.4|1
1648791480000|2022-04-01 05:38:00|6879.6|6873.6|6878.1|6872.1|6879.6|6873.6|6878.1|6872.1|3
1648791490000|2022-04-01 05:38:10|6878.7|6872.7|6880.2|6874.2|6880.2|6874.2|6878.1|6872.1|0
1648791500000|2022-04-01 05:38:20|6880|6874|6879.6|6873.6|6880|6874|6879.6|6873.6|0
1648791510000|2022-04-01 05:38:30|6879.4|6873.4|6879.6|6873.6|6879.6|6873.6|6879.4|6873.4|0
1648791520000|2022-04-01 05:38:40|6879.8|6873.8|6879.6|6873.6|6879.8|6873.8|6878.4|6872.4|4
1648791530000|2022-04-01 05:38:50|6879.4|6873.4|6879.6|6873.6|6879.6|6873.6|6879.4|6873.4|0
1648791540000|2022-04-01 05:39:00|6879.8|6873.8|6879.6|6873.6|6879.8|6873.8|6879.6|6873.6|0
1648791550000|2022-04-01 05:39:10|6879.8|6873.8|6879.6|6873.6|6879.8|6873.8|6879.6|6873.6|0
1648791560000|2022-04-01 05:39:20|6879.8|6873.8|6880.3|6874.3|6880.8|6874.8|6879.8|6873.8|3
1648791570000|2022-04-01 05:39:30|6880.7|6874.7|6881.4|6875.4|6881.8|6875.8|6880.3|6874.3|1
1648791580000|2022-04-01 05:39:40|6881.6|6875.6|6882.6|6876.6|6882.6|6876.6|6881.4|6875.4|0
1648791590000|2022-04-01 05:39:50|6882.3|6876.3|6881.6|6875.6|6882.6|6876.6|6881.6|6875.6|1
1648791600000|2022-04-01 05:40:00|6881.4|6875.4|6881.8|6875.8|6881.8|6875.8|6879.9|6873.9|5
1648791610000|2022-04-01 05:40:10|6882|6876|6882.5|6876.5|6882.8|6876.8|6881.8|6875.8|1
1648791620000|2022-04-01 05:40:20|6882.3|6876.3|6881.4|6875.4|6882.3|6876.3|6881.4|6875.4|0
1648791630000|2022-04-01 05:40:30|6881.8|6875.8|6881.6|6875.6|6881.8|6875.8|6881.4|6875.4|0
1648791640000|2022-04-01 05:40:40|6881.4|6875.4|6879.9|6873.9|6881.4|6875.4|6879.9|6873.9|0
1648791650000|2022-04-01 05:40:50|6879.6|6873.6|6879.9|6873.9|6880.1|6874.1|6879.6|6873.6|0
1648791660000|2022-04-01 05:41:00|6879.6|6873.6|6874.6|6868.6|6879.9|6873.9|6874.3|6868.3|17
1648791670000|2022-04-01 05:41:10|6874.1|6868.1|6874.1|6868.1|6874.1|6868.1|6874.1|6868.1|0
1648791680000|2022-04-01 05:41:20|6873.8|6867.8|6871.5|6865.5|6873.8|6867.8|6871.5|6865.5|11
1648791700000|2022-04-01 05:41:40|6871.8|6865.8|6872.5|6866.5|6872.5|6866.5|6871.8|6865.8|1
1648791710000|2022-04-01 05:41:50|6872.7|6866.7|6873.6|6867.6|6873.8|6867.8|6872.7|6866.7|1
1648791720000|2022-04-01 05:42:00|6873.9|6867.9|6873.2|6867.2|6874.1|6868.1|6872.2|6866.2|6
1648791730000|2022-04-01 05:42:10|6873.6|6867.6|6873.6|6867.6|6873.6|6867.6|6873.4|6867.4|0
1648791740000|2022-04-01 05:42:20|6873.4|6867.4|6873.6|6867.6|6873.6|6867.6|6873.4|6867.4|0
1648791750000|2022-04-01 05:42:30|6873.4|6867.4|6873.2|6867.2|6873.4|6867.4|6873.2|6867.2|0
1648791760000|2022-04-01 05:42:40|6873.9|6867.9|6873.6|6867.6|6873.9|6867.9|6873.6|6867.6|0
1648791770000|2022-04-01 05:42:50|6873.4|6867.4|6872.2|6866.2|6873.4|6867.4|6872.2|6866.2|0
1648791780000|2022-04-01 05:43:00|6872.5|6866.5|6871.5|6865.5|6873.2|6867.2|6871.5|6865.5|0
1648791790000|2022-04-01 05:43:10|6871.8|6865.8|6872.9|6866.9|6873.1|6867.1|6871.5|6865.5|0
1648791800000|2022-04-01 05:43:20|6872.7|6866.7|6872.7|6866.7|6872.7|6866.7|6872.7|6866.7|0
1648791810000|2022-04-01 05:43:30|6871.5|6865.5|6868.8|6862.8|6871.5|6865.5|6868.8|6862.8|1
1648791820000|2022-04-01 05:43:40|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|0
1648791860000|2022-04-01 05:44:20|6869.7|6863.7|6868.8|6862.8|6869.7|6863.7|6868.6|6862.6|2
1648791870000|2022-04-01 05:44:30|6869|6863|6869|6863|6869|6863|6869|6863|0
1648791880000|2022-04-01 05:44:40|6868.8|6862.8|6868.8|6862.8|6868.8|6862.8|6868.8|6862.8|0
1648791900000|2022-04-01 05:45:00|6868.6|6862.6|6869.5|6863.5|6869.5|6863.5|6868.6|6862.6|1
1648791910000|2022-04-01 05:45:10|6869.3|6863.3|6868.6|6862.6|6869.3|6863.3|6868.6|6862.6|2
1648791920000|2022-04-01 05:45:20|6869|6863|6870.4|6864.4|6870.4|6864.4|6869|6863|0
1648791930000|2022-04-01 05:45:30|6869.2|6863.2|6864.9|6858.9|6869.2|6863.2|6864.9|6858.9|8
1648791940000|2022-04-01 05:45:40|6865.1|6859.1|6863.5|6857.5|6865.1|6859.1|6863.5|6857.5|1
1648791970000|2022-04-01 05:46:10|6863.3|6857.3|6862.9|6856.9|6863.3|6857.3|6862.9|6856.9|1
1648791990000|2022-04-01 05:46:30|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|7
1648792000000|2022-04-01 05:46:40|6862.7|6856.7|6862.7|6856.7|6862.7|6856.7|6862.7|6856.7|1
1648792020000|2022-04-01 05:47:00|6863.9|6857.9|6865.4|6859.4|6865.4|6859.4|6863.9|6857.9|3
1648792040000|2022-04-01 05:47:20|6865|6859|6865.6|6859.6|6865.6|6859.6|6865|6859|1
1648792050000|2022-04-01 05:47:30|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|6865.4|6859.4|1
1648792070000|2022-04-01 05:47:50|6865.2|6859.2|6864.5|6858.5|6865.2|6859.2|6864.5|6858.5|0
1648792080000|2022-04-01 05:48:00|6864.2|6858.2|6864.7|6858.7|6864.7|6858.7|6864.2|6858.2|2
1648792090000|2022-04-01 05:48:10|6864.5|6858.5|6864.5|6858.5|6864.5|6858.5|6863.8|6857.8|0
1648792110000|2022-04-01 05:48:30|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|0
1648792120000|2022-04-01 05:48:40|6864|6858|6864.5|6858.5|6864.5|6858.5|6864|6858|0
1648792140000|2022-04-01 05:49:00|6864.1|6858.1|6859.1|6853.1|6864.1|6858.1|6859.1|6853.1|4
1648792160000|2022-04-01 05:49:20|6860|6854|6860.4|6854.4|6860.6|6854.6|6859.8|6853.8|1
1648792170000|2022-04-01 05:49:30|6860.1|6854.1|6859.6|6853.6|6860.1|6854.1|6859.6|6853.6|0
1648792180000|2022-04-01 05:49:40|6859.8|6853.8|6859.9|6853.9|6860.4|6854.4|6859.8|6853.8|0
1648792190000|2022-04-01 05:49:50|6859.7|6853.7|6859.7|6853.7|6859.7|6853.7|6859.7|6853.7|0
1648792210000|2022-04-01 05:50:10|6857.1|6851.1|6854.2|6848.2|6857.1|6851.1|6851.9|6845.9|2
1648792230000|2022-04-01 05:50:30|6853.6|6847.6|6853.2|6847.2|6853.6|6847.6|6852.7|6846.7|1
1648792240000|2022-04-01 05:50:40|6852.9|6846.9|6852.7|6846.7|6852.9|6846.9|6852.7|6846.7|0
1648792250000|2022-04-01 05:50:50|6852|6846|6853|6847|6853|6847|6852|6846|1
1648792270000|2022-04-01 05:51:10|6852.2|6846.2|6852|6846|6852.5|6846.5|6852|6846|1
1648792280000|2022-04-01 05:51:20|6852.3|6846.3|6851.8|6845.8|6852.3|6846.3|6851.8|6845.8|0
1648792290000|2022-04-01 05:51:30|6852.1|6846.1|6853.1|6847.1|6853.3|6847.3|6852|6846|2
1648792300000|2022-04-01 05:51:40|6852.8|6846.8|6854.2|6848.2|6854.2|6848.2|6852.3|6846.3|1
1648792310000|2022-04-01 05:51:50|6854|6848|6852.8|6846.8|6854.1|6848.1|6852.5|6846.5|1
1648792320000|2022-04-01 05:52:00|6852.7|6846.7|6852.5|6846.5|6852.9|6846.9|6851.8|6845.8|2
1648792330000|2022-04-01 05:52:10|6852|6846|6848.6|6842.6|6852|6846|6848.6|6842.6|1
1648792350000|2022-04-01 05:52:30|6849|6843|6849|6843|6849|6843|6849|6843|0
1648792360000|2022-04-01 05:52:40|6849.3|6843.3|6848.2|6842.2|6849.3|6843.3|6848|6842|0
1648792370000|2022-04-01 05:52:50|6848.4|6842.4|6848|6842|6849.2|6843.2|6847.7|6841.7|0
1648792380000|2022-04-01 05:53:00|6848.7|6842.7|6849.2|6843.2|6849.4|6843.4|6847.5|6841.5|7
1648792390000|2022-04-01 05:53:10|6849|6843|6849|6843|6849.4|6843.4|6848.4|6842.4|3
1648792400000|2022-04-01 05:53:20|6848.8|6842.8|6850.2|6844.2|6850.2|6844.2|6848.1|6842.1|2
1648792410000|2022-04-01 05:53:30|6850.9|6844.9|6854.4|6848.4|6854.6|6848.6|6850.9|6844.9|0
1648792420000|2022-04-01 05:53:40|6854.6|6848.6|6854.4|6848.4|6854.6|6848.6|6854.4|6848.4|0
1648792430000|2022-04-01 05:53:50|6854.6|6848.6|6854|6848|6854.6|6848.6|6854|6848|0
1648792440000|2022-04-01 05:54:00|6854.2|6848.2|6853.8|6847.8|6854.2|6848.2|6853.8|6847.8|0
1648792450000|2022-04-01 05:54:10|6853.6|6847.6|6853.8|6847.8|6854|6848|6853.6|6847.6|0
1648792460000|2022-04-01 05:54:20|6854.7|6848.7|6854.7|6848.7|6854.7|6848.7|6854.7|6848.7|1
1648792470000|2022-04-01 05:54:30|6854.5|6848.5|6853.6|6847.6|6854.5|6848.5|6853.6|6847.6|0
1648792490000|2022-04-01 05:54:50|6852.7|6846.7|6852.5|6846.5|6852.7|6846.7|6852.5|6846.5|2
1648792500000|2022-04-01 05:55:00|6852.2|6846.2|6851.3|6845.3|6852.2|6846.2|6851.3|6845.3|1
1648792520000|2022-04-01 05:55:20|6851.5|6845.5|6851.5|6845.5|6851.5|6845.5|6851.5|6845.5|0
1648792530000|2022-04-01 05:55:30|6851|6845|6851|6845|6851|6845|6851|6845|0
1648792540000|2022-04-01 05:55:40|6850.6|6844.6|6850.8|6844.8|6850.8|6844.8|6850.6|6844.6|1
1648792550000|2022-04-01 05:55:50|6850.6|6844.6|6850.6|6844.6|6850.8|6844.8|6850.6|6844.6|0
1648792560000|2022-04-01 05:56:00|6850.8|6844.8|6852.1|6846.1|6852.5|6846.5|6850|6844|3
1648792580000|2022-04-01 05:56:20|6851.9|6845.9|6852.8|6846.8|6852.8|6846.8|6851.4|6845.4|1
1648792600000|2022-04-01 05:56:40|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|0
1648792610000|2022-04-01 05:56:50|6851.8|6845.8|6849.1|6843.1|6851.8|6845.8|6849.1|6843.1|3
1648792620000|2022-04-01 05:57:00|6848.4|6842.4|6848.4|6842.4|6849.1|6843.1|6848.2|6842.2|3
1648792630000|2022-04-01 05:57:10|6846.1|6840.1|6846.1|6840.1|6846.1|6840.1|6846.1|6840.1|10
1648792640000|2022-04-01 05:57:20|||||||||1
1648792650000|2022-04-01 05:57:30|6845.6|6839.6|6847.1|6841.1|6847.1|6841.1|6845.6|6839.6|7
1648792660000|2022-04-01 05:57:40|6847.3|6841.3|6846.6|6840.6|6848.5|6842.5|6846.6|6840.6|1
1648792670000|2022-04-01 05:57:50|6846.1|6840.1|6846.4|6840.4|6846.7|6840.7|6846.1|6840.1|5
1648792690000|2022-04-01 05:58:10|6848|6842|6847.8|6841.8|6848|6842|6846.6|6840.6|7
1648792700000|2022-04-01 05:58:20|6847.3|6841.3|6845.9|6839.9|6847.8|6841.8|6845.9|6839.9|0
1648792710000|2022-04-01 05:58:30|6847.1|6841.1|6843.1|6837.1|6847.1|6841.1|6843.1|6837.1|1
1648792720000|2022-04-01 05:58:40|6842.7|6836.7|6842.7|6836.7|6842.7|6836.7|6842.7|6836.7|0
1648792730000|2022-04-01 05:58:50|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|2
1648792740000|2022-04-01 05:59:00|6843.2|6837.2|6842.5|6836.5|6843.2|6837.2|6842.5|6836.5|4
1648792750000|2022-04-01 05:59:10|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|0
1648792760000|2022-04-01 05:59:20|6843|6837|6844.6|6838.6|6844.6|6838.6|6843|6837|1
1648792770000|2022-04-01 05:59:30|6844.9|6838.9|6844.6|6838.6|6844.9|6838.9|6844|6838|0
1648792780000|2022-04-01 05:59:40|6844.2|6838.2|6843.7|6837.7|6844.2|6838.2|6843.7|6837.7|1
1648792790000|2022-04-01 05:59:50|6844.4|6838.4|6843.7|6837.7|6844.4|6838.4|6843.7|6837.7|0
1648792800000|2022-04-01 06:00:00|6844.2|6838.2|6844.9|6838.9|6845.1|6839.1|6843.7|6837.7|2
1648792810000|2022-04-01 06:00:10|6844.8|6838.8|6850|6844|6850|6844|6844.8|6838.8|2
1648792820000|2022-04-01 06:00:20|6850.3|6844.3|6850.8|6844.8|6850.8|6844.8|6850.3|6844.3|0
1648792830000|2022-04-01 06:00:30|6850.6|6844.6|6847.6|6841.6|6850.8|6844.8|6847.3|6841.3|1
1648792840000|2022-04-01 06:00:40|6848.1|6842.1|6846.8|6840.8|6848.1|6842.1|6846.4|6840.4|0
1648792860000|2022-04-01 06:01:00|6845.9|6839.9|6845.4|6839.4|6846.8|6840.8|6845.1|6839.1|16
1648792870000|2022-04-01 06:01:10|6845.8|6839.8|6845.7|6839.7|6846.4|6840.4|6845.7|6839.7|0
1648792880000|2022-04-01 06:01:20|6845.9|6839.9|6845.9|6839.9|6845.9|6839.9|6845.7|6839.7|0
1648792890000|2022-04-01 06:01:30|6845.4|6839.4|6845.1|6839.1|6846.6|6840.6|6845.1|6839.1|1
1648792900000|2022-04-01 06:01:40|6844.9|6838.9|6845.5|6839.5|6845.7|6839.7|6844.9|6838.9|0
1648792910000|2022-04-01 06:01:50|6845.4|6839.4|6846.2|6840.2|6846.2|6840.2|6844.6|6838.6|2
1648792920000|2022-04-01 06:02:00|6846.4|6840.4|6846|6840|6846.9|6840.9|6844.5|6838.5|5
1648792930000|2022-04-01 06:02:10|6843.6|6837.6|6845.3|6839.3|6845.3|6839.3|6843.6|6837.6|5
1648792940000|2022-04-01 06:02:20|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|0
1648792950000|2022-04-01 06:02:30|6845.7|6839.7|6848.3|6842.3|6848.3|6842.3|6845.7|6839.7|2
1648792960000|2022-04-01 06:02:40|6847.9|6841.9|6848.6|6842.6|6848.6|6842.6|6847.9|6841.9|3
1648792970000|2022-04-01 06:02:50|6848.9|6842.9|6851.1|6845.1|6851.6|6845.6|6848.9|6842.9|0
1648792980000|2022-04-01 06:03:00|6852|6846|6846.3|6840.3|6852|6846|6846.3|6840.3|23
1648792990000|2022-04-01 06:03:10|6846.5|6840.5|6847.8|6841.8|6849|6843|6846.5|6840.5|1
1648793000000|2022-04-01 06:03:20|6846.9|6840.9|6848|6842|6848.3|6842.3|6846.6|6840.6|4
1648793010000|2022-04-01 06:03:30|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|1
1648793020000|2022-04-01 06:03:40|6848.3|6842.3|6846.9|6840.9|6849|6843|6846.9|6840.9|0
1648793040000|2022-04-01 06:04:00|6846.1|6840.1|6847.3|6841.3|6847.3|6841.3|6846.1|6840.1|7
1648793050000|2022-04-01 06:04:10|6847|6841|6846.8|6840.8|6847|6841|6846.8|6840.8|0
1648793080000|2022-04-01 06:04:40|6846.3|6840.3|6846.3|6840.3|6846.5|6840.5|6846.3|6840.3|1
1648793090000|2022-04-01 06:04:50|6845.6|6839.6|6846.7|6840.7|6846.7|6840.7|6845.6|6839.6|0
1648793100000|2022-04-01 06:05:00|6846.1|6840.1|6845.6|6839.6|6846.1|6840.1|6845.6|6839.6|0
1648793110000|2022-04-01 06:05:10|6846.4|6840.4|6847.6|6841.6|6847.6|6841.6|6846.4|6840.4|0
1648793120000|2022-04-01 06:05:20|6847.9|6841.9|6847.8|6841.8|6848.4|6842.4|6847.8|6841.8|0
1648793140000|2022-04-01 06:05:40|6848.7|6842.7|6849.7|6843.7|6849.7|6843.7|6848.7|6842.7|2
1648793150000|2022-04-01 06:05:50|6850.2|6844.2|6849.7|6843.7|6850.5|6844.5|6849.4|6843.4|0
1648793160000|2022-04-01 06:06:00|6849.4|6843.4|6851.5|6845.5|6851.5|6845.5|6849.4|6843.4|1
1648793170000|2022-04-01 06:06:10|6850.9|6844.9|6850.7|6844.7|6850.9|6844.9|6850.7|6844.7|0
1648793180000|2022-04-01 06:06:20|6851|6845|6851.6|6845.6|6851.6|6845.6|6851|6845|2
1648793190000|2022-04-01 06:06:30|6851.9|6845.9|6850.8|6844.8|6853.5|6847.5|6850.5|6844.5|4
1648793200000|2022-04-01 06:06:40|6850.3|6844.3|6850.7|6844.7|6850.7|6844.7|6849|6843|1
1648793210000|2022-04-01 06:06:50|6850.2|6844.2|6851.1|6845.1|6851.4|6845.4|6850|6844|0
1648793220000|2022-04-01 06:07:00|6851.4|6845.4|6850.6|6844.6|6851.4|6845.4|6850.6|6844.6|2
1648793230000|2022-04-01 06:07:10|6852.4|6846.4|6853.2|6847.2|6853.2|6847.2|6852.4|6846.4|1
1648793250000|2022-04-01 06:07:30|6852.9|6846.9|6853.2|6847.2|6853.2|6847.2|6852.9|6846.9|0
1648793280000|2022-04-01 06:08:00|6853|6847|6850.9|6844.9|6853|6847|6850.4|6844.4|4
1648793290000|2022-04-01 06:08:10|6850.7|6844.7|6849.9|6843.9|6850.7|6844.7|6849.9|6843.9|0
1648793310000|2022-04-01 06:08:30|6851.1|6845.1|6850.9|6844.9|6851.1|6845.1|6850.9|6844.9|1
1648793320000|2022-04-01 06:08:40|6851.4|6845.4|6851.1|6845.1|6851.4|6845.4|6851.1|6845.1|1
1648793330000|2022-04-01 06:08:50|6850.9|6844.9|6847.8|6841.8|6850.9|6844.9|6847.8|6841.8|2
1648793340000|2022-04-01 06:09:00|6848.1|6842.1|6848.3|6842.3|6849.3|6843.3|6848.1|6842.1|1
1648793350000|2022-04-01 06:09:10|6849.3|6843.3|6848.1|6842.1|6849.3|6843.3|6848|6842|0
1648793370000|2022-04-01 06:09:30|6849.3|6843.3|6849.9|6843.9|6849.9|6843.9|6849.3|6843.3|1
1648793380000|2022-04-01 06:09:40|6850.4|6844.4|6848.9|6842.9|6850.4|6844.4|6848.9|6842.9|0
1648793390000|2022-04-01 06:09:50|6848.3|6842.3|6848.3|6842.3|6848.3|6842.3|6848.3|6842.3|1
1648793400000|2022-04-01 06:10:00|6848.5|6842.5|6845.6|6839.6|6849.2|6843.2|6845.6|6839.6|1
1648793410000|2022-04-01 06:10:10|6845.9|6839.9|6846.3|6840.3|6846.3|6840.3|6845.9|6839.9|1
1648793420000|2022-04-01 06:10:20|6846.5|6840.5|6846.5|6840.5|6846.5|6840.5|6846.3|6840.3|0
1648793430000|2022-04-01 06:10:30|6846.1|6840.1|6844.4|6838.4|6846.1|6840.1|6844.4|6838.4|4
1648793440000|2022-04-01 06:10:40|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|0
1648793450000|2022-04-01 06:10:50|6844.4|6838.4|6844.6|6838.6|6844.6|6838.6|6844.4|6838.4|0
1648793500000|2022-04-01 06:11:40|6844.1|6838.1|6843.1|6837.1|6844.1|6838.1|6842.9|6836.9|2
1648793510000|2022-04-01 06:11:50|6843.4|6837.4|6843.6|6837.6|6843.6|6837.6|6843.4|6837.4|1
1648793520000|2022-04-01 06:12:00|6843.4|6837.4|6843.6|6837.6|6843.6|6837.6|6843.4|6837.4|0
1648793530000|2022-04-01 06:12:10|6844.8|6838.8|6846|6840|6846.3|6840.3|6844.8|6838.8|2
1648793540000|2022-04-01 06:12:20|6846.3|6840.3|6845.8|6839.8|6846.3|6840.3|6845.7|6839.7|0
1648793550000|2022-04-01 06:12:30|6845.5|6839.5|6844.4|6838.4|6846.6|6840.6|6844.4|6838.4|1
1648793560000|2022-04-01 06:12:40|6844.6|6838.6|6845.5|6839.5|6845.7|6839.7|6844.6|6838.6|0
1648793570000|2022-04-01 06:12:50|6845.7|6839.7|6845.7|6839.7|6846.3|6840.3|6844.9|6838.9|0
1648793580000|2022-04-01 06:13:00|6847.7|6841.7|6849.7|6843.7|6849.7|6843.7|6846.3|6840.3|3
1648793590000|2022-04-01 06:13:10|6849.9|6843.9|6850.4|6844.4|6850.4|6844.4|6849.9|6843.9|0
1648793600000|2022-04-01 06:13:20|6851.4|6845.4|6851.1|6845.1|6851.4|6845.4|6850.6|6844.6|0
1648793610000|2022-04-01 06:13:30|6850|6844|6850|6844|6850|6844|6850|6844|4
1648793620000|2022-04-01 06:13:40|6849.5|6843.5|6849.7|6843.7|6849.7|6843.7|6849.5|6843.5|0
1648793640000|2022-04-01 06:14:00|6849.5|6843.5|6849.3|6843.3|6849.5|6843.5|6849|6843|8
1648793650000|2022-04-01 06:14:10|6849|6843|6849.3|6843.3|6849.3|6843.3|6849|6843|0
1648793670000|2022-04-01 06:14:30|6849.5|6843.5|6849.5|6843.5|6849.5|6843.5|6849.5|6843.5|0
1648793690000|2022-04-01 06:14:50|6849|6843|6848.8|6842.8|6849|6843|6848.8|6842.8|0
1648793700000|2022-04-01 06:15:00|6848.3|6842.3|6846.5|6840.5|6848.3|6842.3|6846|6840|1
1648793720000|2022-04-01 06:15:20|6846.7|6840.7|6846.7|6840.7|6846.7|6840.7|6846.7|6840.7|0
1648793760000|2022-04-01 06:16:00|6845.3|6839.3|6845.8|6839.8|6845.8|6839.8|6844.5|6838.5|6
1648793770000|2022-04-01 06:16:10|6845.3|6839.3|6844.6|6838.6|6845.3|6839.3|6844.2|6838.2|0
1648793780000|2022-04-01 06:16:20|6844.4|6838.4|6843.9|6837.9|6844.4|6838.4|6843.9|6837.9|0
1648793790000|2022-04-01 06:16:30|6844.4|6838.4|6843.9|6837.9|6844.4|6838.4|6843.4|6837.4|0
1648793800000|2022-04-01 06:16:40|6843.4|6837.4|6843.9|6837.9|6843.9|6837.9|6843.4|6837.4|0
1648793810000|2022-04-01 06:16:50|6844.1|6838.1|6846.3|6840.3|6846.8|6840.8|6844.1|6838.1|1
1648793820000|2022-04-01 06:17:00|6846.1|6840.1|6845.2|6839.2|6846.3|6840.3|6845.2|6839.2|0
1648793850000|2022-04-01 06:17:30|6847.9|6841.9|6848.2|6842.2|6848.2|6842.2|6847.9|6841.9|1
1648793860000|2022-04-01 06:17:40|6847.5|6841.5|6848|6842|6848|6842|6847.5|6841.5|0
1648793870000|2022-04-01 06:17:50|6847.6|6841.6|6847.5|6841.5|6848|6842|6847.5|6841.5|0
1648793900000|2022-04-01 06:18:20|6847.8|6841.8|6849.3|6843.3|6849.7|6843.7|6847.8|6841.8|0
1648793910000|2022-04-01 06:18:30|6848.5|6842.5|6848.5|6842.5|6848.5|6842.5|6848.5|6842.5|0
1648793920000|2022-04-01 06:18:40|6848.3|6842.3|6847.5|6841.5|6848.3|6842.3|6847.5|6841.5|0
1648793930000|2022-04-01 06:18:50|6847.3|6841.3|6848.5|6842.5|6848.5|6842.5|6847.3|6841.3|0
1648793940000|2022-04-01 06:19:00|6848.3|6842.3|6847.3|6841.3|6848.3|6842.3|6847.3|6841.3|0
1648793950000|2022-04-01 06:19:10|6847.8|6841.8|6847.3|6841.3|6847.8|6841.8|6846.3|6840.3|0
1648793970000|2022-04-01 06:19:30|6847.5|6841.5|6847.5|6841.5|6847.7|6841.7|6847.5|6841.5|0
1648793980000|2022-04-01 06:19:40|6847.7|6841.7|6848|6842|6848|6842|6847.7|6841.7|0
1648793990000|2022-04-01 06:19:50|6847.8|6841.8|6846|6840|6847.8|6841.8|6846|6840|1
1648794000000|2022-04-01 06:20:00|6846.3|6840.3|6844.8|6838.8|6846.3|6840.3|6844.8|6838.8|3
1648794010000|2022-04-01 06:20:10|6844.4|6838.4|6843.2|6837.2|6844.4|6838.4|6843.2|6837.2|1
1648794020000|2022-04-01 06:20:20|6842.6|6836.6|6841.7|6835.7|6842.6|6836.6|6841.2|6835.2|6
1648794030000|2022-04-01 06:20:30|6841.5|6835.5|6841.2|6835.2|6841.5|6835.5|6841.2|6835.2|0
1648794040000|2022-04-01 06:20:40|6841.6|6835.6|6842.9|6836.9|6843.2|6837.2|6841.4|6835.4|0
1648794050000|2022-04-01 06:20:50|6842.7|6836.7|6844.5|6838.5|6844.5|6838.5|6841.9|6835.9|1
1648794060000|2022-04-01 06:21:00|6844|6838|6845.5|6839.5|6845.5|6839.5|6844|6838|2
1648794070000|2022-04-01 06:21:10|6845.3|6839.3|6846|6840|6846|6840|6845.3|6839.3|5
1648794080000|2022-04-01 06:21:20|6845.7|6839.7|6845.5|6839.5|6845.7|6839.7|6845.3|6839.3|0
1648794090000|2022-04-01 06:21:30|6845|6839|6842.8|6836.8|6845.2|6839.2|6841.6|6835.6|3
1648794100000|2022-04-01 06:21:40|6842.6|6836.6|6842.6|6836.6|6842.9|6836.9|6842.3|6836.3|0
1648794110000|2022-04-01 06:21:50|6842.3|6836.3|6844.2|6838.2|6844.5|6838.5|6842.3|6836.3|1
1648794120000|2022-04-01 06:22:00|6846.2|6840.2|6845.5|6839.5|6846.2|6840.2|6845.5|6839.5|1
1648794140000|2022-04-01 06:22:20|6845.3|6839.3|6843.9|6837.9|6845.3|6839.3|6843.9|6837.9|1
1648794150000|2022-04-01 06:22:30|6843.7|6837.7|6843.9|6837.9|6843.9|6837.9|6843.7|6837.7|0
1648794160000|2022-04-01 06:22:40|6844.2|6838.2|6844.4|6838.4|6845.3|6839.3|6843.9|6837.9|3
1648794170000|2022-04-01 06:22:50|6844.6|6838.6|6846.7|6840.7|6846.7|6840.7|6844.6|6838.6|1
1648794180000|2022-04-01 06:23:00|6846.2|6840.2|6845.7|6839.7|6846.2|6840.2|6845.7|6839.7|1
1648794190000|2022-04-01 06:23:10|6845.5|6839.5|6847.2|6841.2|6847.5|6841.5|6845.2|6839.2|2
1648794200000|2022-04-01 06:23:20|6847.5|6841.5|6846.5|6840.5|6847.5|6841.5|6846.5|6840.5|0
1648794210000|2022-04-01 06:23:30|6846.7|6840.7|6847.5|6841.5|6847.5|6841.5|6846.7|6840.7|0
1648794220000|2022-04-01 06:23:40|6847.2|6841.2|6848.5|6842.5|6848.7|6842.7|6846.2|6840.2|0
1648794230000|2022-04-01 06:23:50|6848.2|6842.2|6848.2|6842.2|6848.5|6842.5|6848.2|6842.2|0
1648794240000|2022-04-01 06:24:00|6848.5|6842.5|6848.2|6842.2|6848.5|6842.5|6848.2|6842.2|0
1648794250000|2022-04-01 06:24:10|6848.5|6842.5|6848.5|6842.5|6849|6843|6848.5|6842.5|0
1648794260000|2022-04-01 06:24:20|6848.2|6842.2|6848.2|6842.2|6848.2|6842.2|6848|6842|0
1648794290000|2022-04-01 06:24:50|6849|6843|6849.2|6843.2|6849.2|6843.2|6849|6843|1
1648794300000|2022-04-01 06:25:00|6850.7|6844.7|6851|6845|6851.5|6845.5|6850.2|6844.2|0
1648794310000|2022-04-01 06:25:10|6851.2|6845.2|6851.7|6845.7|6851.7|6845.7|6851.2|6845.2|0
1648794320000|2022-04-01 06:25:20|6852|6846|6851.5|6845.5|6852|6846|6851.5|6845.5|0
1648794330000|2022-04-01 06:25:30|6851.7|6845.7|6852.5|6846.5|6852.7|6846.7|6851.5|6845.5|0
1648794340000|2022-04-01 06:25:40|6852.4|6846.4|6849.7|6843.7|6852.4|6846.4|6848.4|6842.4|2
1648794350000|2022-04-01 06:25:50|6850.7|6844.7|6849.7|6843.7|6850.7|6844.7|6849.7|6843.7|0
1648794360000|2022-04-01 06:26:00|6850.4|6844.4|6850.7|6844.7|6850.7|6844.7|6850.4|6844.4|1
1648794370000|2022-04-01 06:26:10|6851.1|6845.1|6851.9|6845.9|6851.9|6845.9|6851.1|6845.1|0
1648794380000|2022-04-01 06:26:20|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|6850.7|6844.7|0
1648794390000|2022-04-01 06:26:30|6852.7|6846.7|6852.7|6846.7|6852.7|6846.7|6852.7|6846.7|1
1648794400000|2022-04-01 06:26:40|6853.7|6847.7|6853.7|6847.7|6853.7|6847.7|6853.7|6847.7|0
1648794410000|2022-04-01 06:26:50|6854.1|6848.1|6854.7|6848.7|6854.7|6848.7|6854.1|6848.1|0
1648794420000|2022-04-01 06:27:00|6854.1|6848.1|6852.7|6846.7|6855.2|6849.2|6852.7|6846.7|3
1648794430000|2022-04-01 06:27:10|6853.2|6847.2|6852.7|6846.7|6853.2|6847.2|6852.7|6846.7|0
1648794440000|2022-04-01 06:27:20|6852.9|6846.9|6853.7|6847.7|6853.7|6847.7|6852.9|6846.9|0
1648794450000|2022-04-01 06:27:30|6853.2|6847.2|6853.7|6847.7|6853.9|6847.9|6852.7|6846.7|0
1648794460000|2022-04-01 06:27:40|6853.2|6847.2|6851.7|6845.7|6853.7|6847.7|6851.7|6845.7|0
1648794470000|2022-04-01 06:27:50|6851.4|6845.4|6852.2|6846.2|6852.4|6846.4|6850.7|6844.7|1
1648794480000|2022-04-01 06:28:00|6850.9|6844.9|6850.7|6844.7|6851.4|6845.4|6850.7|6844.7|0
1648794490000|2022-04-01 06:28:10|6849.2|6843.2|6849.2|6843.2|6849.7|6843.7|6849.2|6843.2|1
1648794500000|2022-04-01 06:28:20|6848.9|6842.9|6847.8|6841.8|6848.9|6842.9|6847.8|6841.8|0
1648794510000|2022-04-01 06:28:30|6847.6|6841.6|6847.8|6841.8|6848.7|6842.7|6846.8|6840.8|2
1648794520000|2022-04-01 06:28:40|6848.1|6842.1|6848.5|6842.5|6848.9|6842.9|6848.1|6842.1|0
1648794530000|2022-04-01 06:28:50|6848.2|6842.2|6848.3|6842.3|6848.8|6842.8|6847.1|6841.1|0
1648794540000|2022-04-01 06:29:00|6848.8|6842.8|6848.1|6842.1|6848.8|6842.8|6848.1|6842.1|0
1648794550000|2022-04-01 06:29:10|6848.8|6842.8|6848.8|6842.8|6848.8|6842.8|6848.1|6842.1|0
1648794560000|2022-04-01 06:29:20|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|6847.6|6841.6|0
1648794570000|2022-04-01 06:29:30|6848.3|6842.3|6847.1|6841.1|6848.3|6842.3|6846.6|6840.6|0
1648794580000|2022-04-01 06:29:40|6847.5|6841.5|6846.5|6840.5|6847.5|6841.5|6845.1|6839.1|0
1648794590000|2022-04-01 06:29:50|6846.3|6840.3|6845.8|6839.8|6846.5|6840.5|6845.8|6839.8|0
1648794600000|2022-04-01 06:30:00|6846.1|6840.1|6847.2|6841.2|6847.4|6841.4|6845.8|6839.8|1
1648794610000|2022-04-01 06:30:10|6846.7|6840.7|6844.8|6838.8|6846.7|6840.7|6844.7|6838.7|0
1648794620000|2022-04-01 06:30:20|6845|6839|6843.8|6837.8|6845.2|6839.2|6843.1|6837.1|5
1648794630000|2022-04-01 06:30:30|6844.1|6838.1|6842.6|6836.6|6844.8|6838.8|6842.4|6836.4|1
1648794640000|2022-04-01 06:30:40|6842.8|6836.8|6842.9|6836.9|6843.1|6837.1|6842.6|6836.6|1
1648794650000|2022-04-01 06:30:50|6843.1|6837.1|6844|6838|6844.3|6838.3|6843.1|6837.1|1
1648794660000|2022-04-01 06:31:00|6844.3|6838.3|6843.8|6837.8|6844.3|6838.3|6843.8|6837.8|0
1648794670000|2022-04-01 06:31:10|6843.6|6837.6|6843.3|6837.3|6843.6|6837.6|6843.1|6837.1|0
1648794680000|2022-04-01 06:31:20|6843.1|6837.1|6842.5|6836.5|6843.1|6837.1|6842.5|6836.5|0
1648794690000|2022-04-01 06:31:30|6843.6|6837.6|6844.6|6838.6|6845.1|6839.1|6843.6|6837.6|1
1648794700000|2022-04-01 06:31:40|6844.3|6838.3|6845.1|6839.1|6845.3|6839.3|6844.3|6838.3|1
1648794710000|2022-04-01 06:31:50|6844.8|6838.8|6843.7|6837.7|6844.8|6838.8|6843.7|6837.7|0
1648794720000|2022-04-01 06:32:00|6843.1|6837.1|6846.5|6840.5|6846.5|6840.5|6842.9|6836.9|6
1648794730000|2022-04-01 06:32:10|6846.8|6840.8|6845.2|6839.2|6846.9|6840.9|6844.9|6838.9|1
1648794740000|2022-04-01 06:32:20|6844.9|6838.9|6845.1|6839.1|6845.1|6839.1|6844.9|6838.9|0
1648794750000|2022-04-01 06:32:30|6845.4|6839.4|6845.4|6839.4|6846|6840|6845.1|6839.1|0
1648794760000|2022-04-01 06:32:40|6844.9|6838.9|6845.4|6839.4|6845.9|6839.9|6844.6|6838.6|3
1648794770000|2022-04-01 06:32:50|6845.6|6839.6|6847.2|6841.2|6847.2|6841.2|6845.6|6839.6|0
1648794790000|2022-04-01 06:33:10|6847.4|6841.4|6846.9|6840.9|6847.4|6841.4|6846.9|6840.9|0
1648794800000|2022-04-01 06:33:20|6846.5|6840.5|6844.7|6838.7|6846.5|6840.5|6844.7|6838.7|0
1648794810000|2022-04-01 06:33:30|6845.9|6839.9|6845.9|6839.9|6845.9|6839.9|6845.9|6839.9|2
1648794820000|2022-04-01 06:33:40|6846.6|6840.6|6845.9|6839.9|6846.6|6840.6|6845.2|6839.2|1
1648794830000|2022-04-01 06:33:50|6845.7|6839.7|6845.2|6839.2|6845.7|6839.7|6845.2|6839.2|0
1648794840000|2022-04-01 06:34:00|6845.4|6839.4|6845.7|6839.7|6846.1|6840.1|6845.4|6839.4|0
1648794850000|2022-04-01 06:34:10|6845.5|6839.5|6845.2|6839.2|6845.5|6839.5|6844.5|6838.5|0
1648794860000|2022-04-01 06:34:20|6846.2|6840.2|6846.5|6840.5|6846.5|6840.5|6846.2|6840.2|0
1648794900000|2022-04-01 06:35:00|6846.9|6840.9|6845.8|6839.8|6847.2|6841.2|6845.8|6839.8|0
1648794910000|2022-04-01 06:35:10|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|0
1648794920000|2022-04-01 06:35:20|6845.4|6839.4|6847.2|6841.2|6847.9|6841.9|6845.4|6839.4|2
1648794940000|2022-04-01 06:35:40|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|0
1648794950000|2022-04-01 06:35:50|6848.4|6842.4|6848.8|6842.8|6848.8|6842.8|6848.4|6842.4|1
1648794960000|2022-04-01 06:36:00|6849.1|6843.1|6849.3|6843.3|6849.3|6843.3|6848.1|6842.1|1
1648794970000|2022-04-01 06:36:10|6849.2|6843.2|6847.9|6841.9|6849.2|6843.2|6847.9|6841.9|0
1648794980000|2022-04-01 06:36:20|6846.9|6840.9|6847.7|6841.7|6847.9|6841.9|6846.9|6840.9|2
1648794990000|2022-04-01 06:36:30|6847.4|6841.4|6850.4|6844.4|6850.4|6844.4|6847.4|6841.4|2
1648795000000|2022-04-01 06:36:40|6851.1|6845.1|6851.3|6845.3|6851.3|6845.3|6851.1|6845.1|0
1648795010000|2022-04-01 06:36:50|6851.1|6845.1|6850.9|6844.9|6851.1|6845.1|6850.7|6844.7|1
1648795020000|2022-04-01 06:37:00|6850.7|6844.7|6851.6|6845.6|6851.8|6845.8|6850.7|6844.7|3
1648795040000|2022-04-01 06:37:20|6851.4|6845.4|6850.7|6844.7|6851.4|6845.4|6850.5|6844.5|1
1648795060000|2022-04-01 06:37:40|6851.1|6845.1|6851.4|6845.4|6851.4|6845.4|6851.1|6845.1|2
1648795070000|2022-04-01 06:37:50|6851.2|6845.2|6850.7|6844.7|6851.2|6845.2|6850.7|6844.7|0
1648795090000|2022-04-01 06:38:10|||||||||1
1648795100000|2022-04-01 06:38:20|6851.6|6845.6|6850.7|6844.7|6851.6|6845.6|6850.2|6844.2|1
1648795110000|2022-04-01 06:38:30|6850.4|6844.4|6850.4|6844.4|6850.4|6844.4|6850.4|6844.4|0
1648795120000|2022-04-01 06:38:40|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|0
1648795130000|2022-04-01 06:38:50|6849.1|6843.1|6849.6|6843.6|6849.6|6843.6|6849.1|6843.1|1
1648795140000|2022-04-01 06:39:00|6847.2|6841.2|6847.2|6841.2|6847.5|6841.5|6846|6840|4
1648795150000|2022-04-01 06:39:10|6846.9|6840.9|6845.2|6839.2|6846.9|6840.9|6845.2|6839.2|1
1648795160000|2022-04-01 06:39:20|6845|6839|6844.7|6838.7|6845|6839|6844.7|6838.7|0
1648795180000|2022-04-01 06:39:40|6844.5|6838.5|6843.3|6837.3|6844.5|6838.5|6842.6|6836.6|5
1648795190000|2022-04-01 06:39:50|6843.9|6837.9|6844.5|6838.5|6844.5|6838.5|6843.9|6837.9|2
1648795200000|2022-04-01 06:40:00|6844.3|6838.3|6843|6837|6844.3|6838.3|6843|6837|0
1648795210000|2022-04-01 06:40:10|6843.3|6837.3|6843.3|6837.3|6843.5|6837.5|6843.3|6837.3|0
1648795230000|2022-04-01 06:40:30|6842.5|6836.5|6842.8|6836.8|6842.8|6836.8|6842.5|6836.5|0
1648795260000|2022-04-01 06:41:00|6842.6|6836.6|6842|6836|6842.6|6836.6|6842|6836|1
1648795270000|2022-04-01 06:41:10|6842.3|6836.3|6842.3|6836.3|6842.3|6836.3|6842.3|6836.3|0
1648795280000|2022-04-01 06:41:20|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|6841.7|6835.7|2
1648795290000|2022-04-01 06:41:30|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|0
1648795300000|2022-04-01 06:41:40|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|0
1648795320000|2022-04-01 06:42:00|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|6840.5|6834.5|4
1648795330000|2022-04-01 06:42:10|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|0
1648795340000|2022-04-01 06:42:20|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|0
1648795360000|2022-04-01 06:42:40|6840.5|6834.5|6840.8|6834.8|6840.8|6834.8|6840.5|6834.5|1
1648795370000|2022-04-01 06:42:50|6841.5|6835.5|6841.8|6835.8|6841.8|6835.8|6841.5|6835.5|2
1648795380000|2022-04-01 06:43:00|6841.2|6835.2|6841.3|6835.3|6841.6|6835.6|6841|6835|3
1648795400000|2022-04-01 06:43:20|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|1
1648795420000|2022-04-01 06:43:40|6840.5|6834.5|6841.1|6835.1|6841.1|6835.1|6840.3|6834.3|3
1648795430000|2022-04-01 06:43:50|6841.3|6835.3|6840.8|6834.8|6841.3|6835.3|6840.8|6834.8|1
1648795440000|2022-04-01 06:44:00|6841|6835|6840.8|6834.8|6841|6835|6840.8|6834.8|0
1648795470000|2022-04-01 06:44:30|6841|6835|6840.5|6834.5|6841|6835|6840.5|6834.5|4
1648795480000|2022-04-01 06:44:40|6840.8|6834.8|6841|6835|6841|6835|6840.8|6834.8|1
1648795490000|2022-04-01 06:44:50|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|1
1648795500000|2022-04-01 06:45:00|6840.8|6834.8|6841.8|6835.8|6841.8|6835.8|6840.8|6834.8|1
1648795510000|2022-04-01 06:45:10|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|0
1648795520000|2022-04-01 06:45:20|6841|6835|6840.8|6834.8|6841.5|6835.5|6840.8|6834.8|6
1648795560000|2022-04-01 06:46:00|6839.6|6833.6|6840.8|6834.8|6841|6835|6839.6|6833.6|9
1648795620000|2022-04-01 06:47:00|||||||||1
1648795640000|2022-04-01 06:47:20|6841|6835|6840.3|6834.3|6841|6835|6840.3|6834.3|4
1648795650000|2022-04-01 06:47:30|6840.1|6834.1|6838.7|6832.7|6840.1|6834.1|6838.7|6832.7|6
1648795660000|2022-04-01 06:47:40|6837.8|6831.8|6838.3|6832.3|6839.8|6833.8|6837.8|6831.8|1
1648795670000|2022-04-01 06:47:50|6838.5|6832.5|6838.3|6832.3|6839.1|6833.1|6838|6832|0
1648795680000|2022-04-01 06:48:00|6838|6832|6836.6|6830.6|6838|6832|6836.3|6830.3|3
1648795690000|2022-04-01 06:48:10|6836.3|6830.3|6835.3|6829.3|6836.3|6830.3|6835.1|6829.1|1
1648795700000|2022-04-01 06:48:20|6835|6829|6833.6|6827.6|6835|6829|6833.6|6827.6|0
1648795710000|2022-04-01 06:48:30|6834.1|6828.1|6834.1|6828.1|6834.1|6828.1|6834.1|6828.1|0
1648795720000|2022-04-01 06:48:40|6834.3|6828.3|6835.4|6829.4|6835.4|6829.4|6834.1|6828.1|2
1648795730000|2022-04-01 06:48:50|6835.1|6829.1|6834.4|6828.4|6835.1|6829.1|6834.1|6828.1|1
1648795740000|2022-04-01 06:49:00|6834.1|6828.1|6834.6|6828.6|6834.6|6828.6|6833.8|6827.8|6
1648795750000|2022-04-01 06:49:10|6834.4|6828.4|6835.4|6829.4|6835.7|6829.7|6833.9|6827.9|3
1648795760000|2022-04-01 06:49:20|6835.6|6829.6|6836.9|6830.9|6836.9|6830.9|6835.4|6829.4|1
1648795770000|2022-04-01 06:49:30|6836.1|6830.1|6836.4|6830.4|6836.4|6830.4|6836.1|6830.1|1
1648795790000|2022-04-01 06:49:50|6836.2|6830.2|6836.4|6830.4|6836.4|6830.4|6836.2|6830.2|1
1648795800000|2022-04-01 06:50:00|6836.1|6830.1|6836.1|6830.1|6836.3|6830.3|6836.1|6830.1|0
1648795810000|2022-04-01 06:50:10|6836.3|6830.3|6836.2|6830.2|6836.4|6830.4|6836.1|6830.1|0
1648795820000|2022-04-01 06:50:20|6836.1|6830.1|6836.4|6830.4|6836.4|6830.4|6836.1|6830.1|0
1648795830000|2022-04-01 06:50:30|6835.1|6829.1|6834.6|6828.6|6835.7|6829.7|6834.6|6828.6|2
1648795840000|2022-04-01 06:50:40|6834.4|6828.4|6834.2|6828.2|6834.4|6828.4|6833.9|6827.9|3
1648795850000|2022-04-01 06:50:50|6833.9|6827.9|6834.4|6828.4|6834.4|6828.4|6833.7|6827.7|2
1648795860000|2022-04-01 06:51:00|6834.6|6828.6|6836.3|6830.3|6836.6|6830.6|6834.4|6828.4|2
1648795870000|2022-04-01 06:51:10|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|0
1648795880000|2022-04-01 06:51:20|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|0
1648795890000|2022-04-01 06:51:30|6836.1|6830.1|6835.3|6829.3|6836.1|6830.1|6835.3|6829.3|0
1648795900000|2022-04-01 06:51:40|6835.1|6829.1|6834.9|6828.9|6835.1|6829.1|6834.9|6828.9|0
1648795920000|2022-04-01 06:52:00|6834.7|6828.7|6834.6|6828.6|6834.7|6828.7|6834.4|6828.4|0
1648795930000|2022-04-01 06:52:10|6834.4|6828.4|6834.4|6828.4|6834.4|6828.4|6834.4|6828.4|0
1648795940000|2022-04-01 06:52:20|6833.9|6827.9|6833.9|6827.9|6833.9|6827.9|6833.9|6827.9|0
1648795950000|2022-04-01 06:52:30|6833.7|6827.7|6833.7|6827.7|6833.7|6827.7|6833.7|6827.7|0
1648795960000|2022-04-01 06:52:40|6833.2|6827.2|6834.4|6828.4|6834.4|6828.4|6833.2|6827.2|2
1648795970000|2022-04-01 06:52:50|6834.6|6828.6|6834.4|6828.4|6834.6|6828.6|6834.4|6828.4|0
1648795980000|2022-04-01 06:53:00|6834.6|6828.6|6835.6|6829.6|6835.6|6829.6|6834.6|6828.6|1
1648795990000|2022-04-01 06:53:10|6835.4|6829.4|6837.1|6831.1|6837.3|6831.3|6835.4|6829.4|1
1648796000000|2022-04-01 06:53:20|6836.8|6830.8|6837.3|6831.3|6837.3|6831.3|6836.1|6830.1|0
1648796010000|2022-04-01 06:53:30|6837.1|6831.1|6837|6831|6837.3|6831.3|6836.8|6830.8|0
1648796020000|2022-04-01 06:53:40|6836.8|6830.8|6837.3|6831.3|6837.3|6831.3|6836.8|6830.8|0
1648796030000|2022-04-01 06:53:50|6837|6831|6836.8|6830.8|6837|6831|6836.8|6830.8|0
1648796040000|2022-04-01 06:54:00|6837.3|6831.3|6836.8|6830.8|6837.3|6831.3|6836.3|6830.3|0
1648796050000|2022-04-01 06:54:10|6836.3|6830.3|6835.3|6829.3|6836.3|6830.3|6835.3|6829.3|0
1648796060000|2022-04-01 06:54:20|6835.6|6829.6|6836.1|6830.1|6836.1|6830.1|6835.6|6829.6|0
1648796070000|2022-04-01 06:54:30|6836.3|6830.3|6836.1|6830.1|6836.3|6830.3|6836.1|6830.1|0
1648796080000|2022-04-01 06:54:40|6836.3|6830.3|6836.1|6830.1|6836.3|6830.3|6836.1|6830.1|0
1648796090000|2022-04-01 06:54:50|6836.3|6830.3|6836.1|6830.1|6836.3|6830.3|6836.1|6830.1|0
1648796100000|2022-04-01 06:55:00|6835.6|6829.6|6836.8|6830.8|6837|6831|6835.1|6829.1|1
1648796110000|2022-04-01 06:55:10|6837|6831|6836.5|6830.5|6837.3|6831.3|6836.1|6830.1|0
1648796120000|2022-04-01 06:55:20|6836.3|6830.3|6836.5|6830.5|6836.5|6830.5|6836.3|6830.3|0
1648796130000|2022-04-01 06:55:30|6836.3|6830.3|6836|6830|6836.3|6830.3|6835.8|6829.8|0
1648796140000|2022-04-01 06:55:40|6835.8|6829.8|6836|6830|6836|6830|6835.8|6829.8|0
1648796150000|2022-04-01 06:55:50|6835.8|6829.8|6835.8|6829.8|6836|6830|6835.8|6829.8|0
1648796160000|2022-04-01 06:56:00|6836|6830|6836.2|6830.2|6836.2|6830.2|6836|6830|0
1648796170000|2022-04-01 06:56:10|6836.3|6830.3|6835.8|6829.8|6836.3|6830.3|6835.8|6829.8|0
1648796180000|2022-04-01 06:56:20|6836|6830|6835.8|6829.8|6836|6830|6835.8|6829.8|0
1648796190000|2022-04-01 06:56:30|6836|6830|6838|6832|6839|6833|6835.8|6829.8|1
1648796200000|2022-04-01 06:56:40|6837.5|6831.5|6838|6832|6839|6833|6837|6831|0
1648796210000|2022-04-01 06:56:50|6837.5|6831.5|6838|6832|6838|6832|6837.5|6831.5|0
1648796220000|2022-04-01 06:57:00|6837.7|6831.7|6837.3|6831.3|6837.7|6831.7|6836.5|6830.5|0
1648796230000|2022-04-01 06:57:10|6836|6830|6836.5|6830.5|6836.5|6830.5|6835.8|6829.8|0
1648796240000|2022-04-01 06:57:20|6836.3|6830.3|6835.8|6829.8|6836.3|6830.3|6835.8|6829.8|0
1648796250000|2022-04-01 06:57:30|6836|6830|6835.8|6829.8|6836|6830|6835.8|6829.8|1
1648796260000|2022-04-01 06:57:40|6836|6830|6837.7|6831.7|6837.7|6831.7|6836|6830|0
1648796270000|2022-04-01 06:57:50|6837.9|6831.9|6837.2|6831.2|6838.4|6832.4|6836.7|6830.7|0
1648796280000|2022-04-01 06:58:00|6837.5|6831.5|6836.3|6830.3|6837.5|6831.5|6836.3|6830.3|0
1648796290000|2022-04-01 06:58:10|6836.5|6830.5|6838.8|6832.8|6838.8|6832.8|6836.5|6830.5|2
1648796300000|2022-04-01 06:58:20|6839|6833|6839.5|6833.5|6839.5|6833.5|6838.8|6832.8|0
1648796310000|2022-04-01 06:58:30|6839|6833|6839.2|6833.2|6840.2|6834.2|6838.8|6832.8|1
1648796320000|2022-04-01 06:58:40|6839.5|6833.5|6837.5|6831.5|6839.5|6833.5|6837.5|6831.5|0
1648796330000|2022-04-01 06:58:50|6837.7|6831.7|6837.7|6831.7|6838.2|6832.2|6837|6831|0
1648796340000|2022-04-01 06:59:00|6837.5|6831.5|6836.2|6830.2|6837.7|6831.7|6836.2|6830.2|0
1648796350000|2022-04-01 06:59:10|6836.5|6830.5|6837.5|6831.5|6837.5|6831.5|6836.5|6830.5|0
1648796360000|2022-04-01 06:59:20|6837.3|6831.3|6836.5|6830.5|6837.3|6831.3|6836.5|6830.5|2
1648796370000|2022-04-01 06:59:30|6836|6830|6836.3|6830.3|6836.7|6830.7|6836|6830|1
1648796380000|2022-04-01 06:59:40|6836.7|6830.7|6836.7|6830.7|6836.7|6830.7|6836|6830|1
1648796390000|2022-04-01 06:59:50|6836.5|6830.5|6836.5|6830.5|6836.5|6830.5|6836.5|6830.5|0
1648796410000|2022-04-01 07:00:10|6836.3|6830.3|6835.1|6829.1|6836.3|6830.3|6835.1|6829.1|3
1648796420000|2022-04-01 07:00:20|6834.9|6828.9|6834.4|6828.4|6834.9|6828.9|6834.2|6828.2|0
1648796440000|2022-04-01 07:00:40|6834.2|6828.2|6834.4|6828.4|6834.4|6828.4|6834.2|6828.2|0
1648796450000|2022-04-01 07:00:50|6834.2|6828.2|6834.2|6828.2|6834.4|6828.4|6833.7|6827.7|0
1648796460000|2022-04-01 07:01:00|6834.4|6828.4|6833.7|6827.7|6834.9|6828.9|6833.7|6827.7|2
1648796480000|2022-04-01 07:01:20|6833.4|6827.4|6833.2|6827.2|6833.4|6827.4|6833.2|6827.2|7
1648796490000|2022-04-01 07:01:30|6833.7|6827.7|6829.4|6823.4|6833.7|6827.7|6829.4|6823.4|46
1648796500000|2022-04-01 07:01:40|||||||||4
1648796510000|2022-04-01 07:01:50|6828.6|6822.6|6829.9|6823.9|6831.2|6825.2|6828.6|6822.6|4
1648796530000|2022-04-01 07:02:10|6830.4|6824.4|6834.5|6828.5|6834.5|6828.5|6829.9|6823.9|11
1648796540000|2022-04-01 07:02:20|6834|6828|6834|6828|6834.5|6828.5|6834|6828|0
1648796550000|2022-04-01 07:02:30|6833.5|6827.5|6834|6828|6834|6828|6833.5|6827.5|0
1648796560000|2022-04-01 07:02:40|6833.5|6827.5|6834|6828|6834.5|6828.5|6833.5|6827.5|2
1648796580000|2022-04-01 07:03:00|6833.5|6827.5|6833.5|6827.5|6833.5|6827.5|6833.5|6827.5|0
1648796610000|2022-04-01 07:03:30|6833.3|6827.3|6833.5|6827.5|6833.5|6827.5|6833.3|6827.3|0
1648796620000|2022-04-01 07:03:40|6833.3|6827.3|6834.4|6828.4|6835.3|6829.3|6832.8|6826.8|7
1648796640000|2022-04-01 07:04:00|6835.7|6829.7|6835|6829|6835.7|6829.7|6834.8|6828.8|3
1648796650000|2022-04-01 07:04:10|6834.8|6828.8|6835.5|6829.5|6835.5|6829.5|6834.8|6828.8|1
1648796670000|2022-04-01 07:04:30|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|0
1648796680000|2022-04-01 07:04:40|6835|6829|6834.3|6828.3|6835|6829|6834.3|6828.3|0
1648796690000|2022-04-01 07:04:50|6833.3|6827.3|6834.3|6828.3|6834.3|6828.3|6833.3|6827.3|2
1648796700000|2022-04-01 07:05:00|6834.5|6828.5|6833.8|6827.8|6835|6829|6833.3|6827.3|2
1648796710000|2022-04-01 07:05:10|6835|6829|6835|6829|6835|6829|6835|6829|1
1648796720000|2022-04-01 07:05:20|6834.8|6828.8|6833.3|6827.3|6835|6829|6833.3|6827.3|10
1648796740000|2022-04-01 07:05:40|6835.7|6829.7|6835.7|6829.7|6835.7|6829.7|6835.7|6829.7|1
1648796750000|2022-04-01 07:05:50|6835.5|6829.5|6835.7|6829.7|6835.7|6829.7|6835.5|6829.5|1
1648796760000|2022-04-01 07:06:00|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|0
1648796770000|2022-04-01 07:06:10|6836.4|6830.4|6835|6829|6836.6|6830.6|6835|6829|0
1648796780000|2022-04-01 07:06:20|6834.8|6828.8|6835|6829|6835.2|6829.2|6834.8|6828.8|2
1648796790000|2022-04-01 07:06:30|6834.8|6828.8|6833.8|6827.8|6834.8|6828.8|6833.8|6827.8|0
1648796800000|2022-04-01 07:06:40|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|0
1648796820000|2022-04-01 07:07:00|6834.1|6828.1|6834.1|6828.1|6834.1|6828.1|6834.1|6828.1|0
1648796830000|2022-04-01 07:07:10|6833.8|6827.8|6834.4|6828.4|6834.4|6828.4|6833.8|6827.8|5
1648796840000|2022-04-01 07:07:20|6835.3|6829.3|6834.3|6828.3|6835.3|6829.3|6833.8|6827.8|11
1648796850000|2022-04-01 07:07:30|6834.1|6828.1|6833.8|6827.8|6834.3|6828.3|6833.8|6827.8|1
1648796860000|2022-04-01 07:07:40|6834|6828|6833.8|6827.8|6834|6828|6833.8|6827.8|0
1648796880000|2022-04-01 07:08:00|6835|6829|6834|6828|6835|6829|6834|6828|1
1648796890000|2022-04-01 07:08:10|6833.4|6827.4|6834.3|6828.3|6834.3|6828.3|6833.4|6827.4|0
1648796900000|2022-04-01 07:08:20|6835|6829|6834.8|6828.8|6835.2|6829.2|6834.3|6828.3|3
1648796910000|2022-04-01 07:08:30|6834.3|6828.3|6834.6|6828.6|6835.5|6829.5|6834.3|6828.3|3
1648796920000|2022-04-01 07:08:40|6834.8|6828.8|6834.8|6828.8|6834.8|6828.8|6834.4|6828.4|0
1648796930000|2022-04-01 07:08:50|6835|6829|6835|6829|6835.2|6829.2|6835|6829|0
1648796940000|2022-04-01 07:09:00|6834.8|6828.8|6834.4|6828.4|6834.8|6828.8|6834.2|6828.2|0
1648796950000|2022-04-01 07:09:10|6834.6|6828.6|6834.6|6828.6|6834.8|6828.8|6834.6|6828.6|0
1648796960000|2022-04-01 07:09:20|6834.8|6828.8|6834.6|6828.6|6834.8|6828.8|6834.6|6828.6|0
1648796970000|2022-04-01 07:09:30|6834.4|6828.4|6837.4|6831.4|6837.4|6831.4|6834.4|6828.4|4
1648796980000|2022-04-01 07:09:40|6837.2|6831.2|6837.2|6831.2|6837.2|6831.2|6837.2|6831.2|0
1648796990000|2022-04-01 07:09:50|6837.4|6831.4|6838.4|6832.4|6838.6|6832.6|6837.4|6831.4|1
1648797000000|2022-04-01 07:10:00|6838.6|6832.6|6837.2|6831.2|6838.6|6832.6|6837.2|6831.2|0
1648797010000|2022-04-01 07:10:10|6837|6831|6836.5|6830.5|6837|6831|6836.5|6830.5|0
1648797020000|2022-04-01 07:10:20|6836.2|6830.2|6836.5|6830.5|6836.5|6830.5|6836.2|6830.2|0
1648797030000|2022-04-01 07:10:30|6836.2|6830.2|6836.2|6830.2|6836.2|6830.2|6836.2|6830.2|0
1648797050000|2022-04-01 07:10:50|6835.8|6829.8|6836|6830|6836|6830|6835.8|6829.8|2
1648797060000|2022-04-01 07:11:00|6835.8|6829.8|6833.4|6827.4|6835.8|6829.8|6833.1|6827.1|8
1648797070000|2022-04-01 07:11:10|6833.7|6827.7|6833.2|6827.2|6833.7|6827.7|6833.2|6827.2|3
1648797100000|2022-04-01 07:11:40|6833.7|6827.7|6833.6|6827.6|6833.7|6827.7|6833.4|6827.4|1
1648797110000|2022-04-01 07:11:50|6833.9|6827.9|6833.4|6827.4|6833.9|6827.9|6833.4|6827.4|0
1648797120000|2022-04-01 07:12:00|6833.2|6827.2|6833.2|6827.2|6833.2|6827.2|6833.2|6827.2|0
1648797140000|2022-04-01 07:12:20|6832.6|6826.6|6832.6|6826.6|6832.6|6826.6|6832.6|6826.6|3
1648797160000|2022-04-01 07:12:40|6832.4|6826.4|6832.6|6826.6|6832.6|6826.6|6832.4|6826.4|1
1648797180000|2022-04-01 07:13:00|6832.9|6826.9|6832.9|6826.9|6833.1|6827.1|6832.9|6826.9|2
1648797190000|2022-04-01 07:13:10|||||||||7
1648797200000|2022-04-01 07:13:20|6833.1|6827.1|6833.2|6827.2|6833.2|6827.2|6832.9|6826.9|1
1648797220000|2022-04-01 07:13:40|6832.3|6826.3|6832.3|6826.3|6832.3|6826.3|6832.3|6826.3|0
1648797230000|2022-04-01 07:13:50|6832.9|6826.9|6832.6|6826.6|6832.9|6826.9|6832.6|6826.6|0
1648797250000|2022-04-01 07:14:10|6832.9|6826.9|6832.9|6826.9|6832.9|6826.9|6832.9|6826.9|0
1648797260000|2022-04-01 07:14:20|6832.7|6826.7|6834|6828|6834.2|6828.2|6832.4|6826.4|2
1648797270000|2022-04-01 07:14:30|6834.2|6828.2|6834|6828|6834.2|6828.2|6834|6828|0
1648797280000|2022-04-01 07:14:40|6834.2|6828.2|6834|6828|6834.2|6828.2|6834|6828|0
1648797290000|2022-04-01 07:14:50|6834.2|6828.2|6837.2|6831.2|6837.7|6831.7|6834.2|6828.2|5
1648797300000|2022-04-01 07:15:00|6837|6831|6836.3|6830.3|6837|6831|6836|6830|0
1648797310000|2022-04-01 07:15:10|6836.7|6830.7|6837|6831|6837|6831|6836.7|6830.7|1
1648797320000|2022-04-01 07:15:20|6836.8|6830.8|6837.5|6831.5|6837.5|6831.5|6836.8|6830.8|0
1648797330000|2022-04-01 07:15:30|6838.4|6832.4|6838.2|6832.2|6838.9|6832.9|6837.7|6831.7|2
1648797340000|2022-04-01 07:15:40|6840|6834|6839.8|6833.8|6840.2|6834.2|6839.8|6833.8|4
1648797350000|2022-04-01 07:15:50|6840|6834|6840|6834|6840|6834|6839.8|6833.8|0
1648797360000|2022-04-01 07:16:00|6839.5|6833.5|6839.5|6833.5|6839.7|6833.7|6839.5|6833.5|0
1648797370000|2022-04-01 07:16:10|6840.2|6834.2|6840|6834|6840.7|6834.7|6840|6834|3
1648797380000|2022-04-01 07:16:20|6839.8|6833.8|6839.1|6833.1|6840|6834|6838.6|6832.6|0
1648797390000|2022-04-01 07:16:30|6838.6|6832.6|6837|6831|6838.6|6832.6|6836.8|6830.8|7
1648797400000|2022-04-01 07:16:40|6838.4|6832.4|6838.2|6832.2|6838.6|6832.6|6838.2|6832.2|3
1648797410000|2022-04-01 07:16:50|6838.4|6832.4|6837.7|6831.7|6838.4|6832.4|6837.5|6831.5|0
1648797420000|2022-04-01 07:17:00|6838|6832|6839.1|6833.1|6841.3|6835.3|6838|6832|8
1648797430000|2022-04-01 07:17:10|6839.6|6833.6|6839.8|6833.8|6839.8|6833.8|6839.3|6833.3|0
1648797440000|2022-04-01 07:17:20|6840.3|6834.3|6839.8|6833.8|6840.3|6834.3|6839.8|6833.8|0
1648797450000|2022-04-01 07:17:30|6840|6834|6843|6837|6843|6837|6839.8|6833.8|0
1648797460000|2022-04-01 07:17:40|6842.7|6836.7|6841.9|6835.9|6842.7|6836.7|6841.7|6835.7|3
1648797470000|2022-04-01 07:17:50|6842|6836|6841.9|6835.9|6842|6836|6841.3|6835.3|9
1648797480000|2022-04-01 07:18:00|6842.1|6836.1|6839.1|6833.1|6842.1|6836.1|6839.1|6833.1|7
1648797490000|2022-04-01 07:18:10|6838.6|6832.6|6840|6834|6840.3|6834.3|6838.6|6832.6|2
1648797500000|2022-04-01 07:18:20|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|0
1648797510000|2022-04-01 07:18:30|6841|6835|6839.3|6833.3|6841|6835|6839.3|6833.3|2
1648797520000|2022-04-01 07:18:40|6839.5|6833.5|6839.5|6833.5|6839.5|6833.5|6838.8|6832.8|0
1648797530000|2022-04-01 07:18:50|6839.8|6833.8|6839.6|6833.6|6840.3|6834.3|6839.6|6833.6|0
1648797540000|2022-04-01 07:19:00|6839.8|6833.8|6840.6|6834.6|6840.6|6834.6|6839.6|6833.6|0
1648797550000|2022-04-01 07:19:10|6840.1|6834.1|6840.1|6834.1|6840.6|6834.6|6840.1|6834.1|0
1648797560000|2022-04-01 07:19:20|6840.6|6834.6|6840.4|6834.4|6840.6|6834.6|6840.1|6834.1|2
1648797570000|2022-04-01 07:19:30|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|0
1648797580000|2022-04-01 07:19:40|6840.6|6834.6|6839.6|6833.6|6840.8|6834.8|6839.6|6833.6|0
1648797600000|2022-04-01 07:20:00|6839.4|6833.4|6839.6|6833.6|6839.6|6833.6|6838.6|6832.6|4
1648797610000|2022-04-01 07:20:10|6839.1|6833.1|6839.6|6833.6|6839.6|6833.6|6838.6|6832.6|0
1648797620000|2022-04-01 07:20:20|6839.1|6833.1|6839.1|6833.1|6840.1|6834.1|6838.6|6832.6|0
1648797630000|2022-04-01 07:20:30|6839.4|6833.4|6840.1|6834.1|6840.1|6834.1|6839.4|6833.4|0
1648797640000|2022-04-01 07:20:40|6841|6835|6840.3|6834.3|6841|6835|6840|6834|4
1648797650000|2022-04-01 07:20:50|6840|6834|6840|6834|6840|6834|6839.5|6833.5|0
1648797660000|2022-04-01 07:21:00|6839.5|6833.5|6839.2|6833.2|6839.5|6833.5|6838.2|6832.2|4
1648797670000|2022-04-01 07:21:10|6839|6833|6838.7|6832.7|6839|6833|6838.7|6832.7|0
1648797680000|2022-04-01 07:21:20|6839|6833|6839.5|6833.5|6839.5|6833.5|6839|6833|0
1648797720000|2022-04-01 07:22:00|6839.2|6833.2|6839.5|6833.5|6841|6835|6839.2|6833.2|6
1648797730000|2022-04-01 07:22:10|6840|6834|6841.5|6835.5|6841.5|6835.5|6840|6834|2
1648797740000|2022-04-01 07:22:20|6841.3|6835.3|6841|6835|6841.3|6835.3|6841|6835|0
1648797750000|2022-04-01 07:22:30|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|0
1648797760000|2022-04-01 07:22:40|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|0
1648797770000|2022-04-01 07:22:50|6840.3|6834.3|6838.5|6832.5|6840.3|6834.3|6838.2|6832.2|1
1648797780000|2022-04-01 07:23:00|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|0
1648797790000|2022-04-01 07:23:10|6838.5|6832.5|6839|6833|6839|6833|6838.5|6832.5|0
1648797800000|2022-04-01 07:23:20|6839.2|6833.2|6839|6833|6839.7|6833.7|6839|6833|0
1648797810000|2022-04-01 07:23:30|6839.7|6833.7|6839.5|6833.5|6839.7|6833.7|6839.5|6833.5|0
1648797820000|2022-04-01 07:23:40|6839.2|6833.2|6839.5|6833.5|6839.7|6833.7|6839|6833|0
1648797830000|2022-04-01 07:23:50|6839|6833|6839.5|6833.5|6839.5|6833.5|6839|6833|0
1648797840000|2022-04-01 07:24:00|6838.7|6832.7|6838.5|6832.5|6838.7|6832.7|6838.5|6832.5|0
1648797860000|2022-04-01 07:24:20|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|0
1648797870000|2022-04-01 07:24:30|6837.9|6831.9|6838.4|6832.4|6838.4|6832.4|6837.9|6831.9|0
1648797880000|2022-04-01 07:24:40|6838.7|6832.7|6838.9|6832.9|6838.9|6832.9|6838.7|6832.7|0
1648797890000|2022-04-01 07:24:50|6838.4|6832.4|6838.9|6832.9|6838.9|6832.9|6838.4|6832.4|0
1648797900000|2022-04-01 07:25:00|6839.4|6833.4|6837.9|6831.9|6839.4|6833.4|6837.9|6831.9|1
1648797990000|2022-04-01 07:26:30|6838.2|6832.2|6838.8|6832.8|6838.8|6832.8|6838.2|6832.2|5
1648798010000|2022-04-01 07:26:50|6839|6833|6839|6833|6839.3|6833.3|6839|6833|1
1648798020000|2022-04-01 07:27:00|6838.5|6832.5|6837.9|6831.9|6838.5|6832.5|6837.7|6831.7|1
1648798030000|2022-04-01 07:27:10|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|0
1648798040000|2022-04-01 07:27:20|6837.9|6831.9|6837.7|6831.7|6838.1|6832.1|6837.7|6831.7|0
1648798050000|2022-04-01 07:27:30|6838.1|6832.1|6838.1|6832.1|6838.3|6832.3|6838.1|6832.1|0
1648798060000|2022-04-01 07:27:40|6837.9|6831.9|6837.9|6831.9|6837.9|6831.9|6837.9|6831.9|0
1648798070000|2022-04-01 07:27:50|6837.7|6831.7|6837.9|6831.9|6837.9|6831.9|6837.7|6831.7|0
1648798080000|2022-04-01 07:28:00|6838.1|6832.1|6838.6|6832.6|6838.6|6832.6|6838.1|6832.1|0
1648798090000|2022-04-01 07:28:10|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|0
1648798100000|2022-04-01 07:28:20|6838.1|6832.1|6838.6|6832.6|6838.6|6832.6|6838.1|6832.1|0
1648798110000|2022-04-01 07:28:30|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|0
1648798120000|2022-04-01 07:28:40|6838.2|6832.2|6838.4|6832.4|6838.4|6832.4|6838.2|6832.2|0
1648798130000|2022-04-01 07:28:50|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|1
1648798140000|2022-04-01 07:29:00|6839.3|6833.3|6839.1|6833.1|6839.3|6833.3|6839.1|6833.1|0
1648798150000|2022-04-01 07:29:10|6838.9|6832.9|6838.9|6832.9|6838.9|6832.9|6838.9|6832.9|0
1648798160000|2022-04-01 07:29:20|6839.3|6833.3|6839.3|6833.3|6839.3|6833.3|6839.3|6833.3|0
1648798170000|2022-04-01 07:29:30|6839.1|6833.1|6837.5|6831.5|6839.1|6833.1|6837.5|6831.5|0
1648798180000|2022-04-01 07:29:40|6837.3|6831.3|6837.3|6831.3|6837.3|6831.3|6837.3|6831.3|0
1648798190000|2022-04-01 07:29:50|6836.7|6830.7|6836.7|6830.7|6836.7|6830.7|6836.7|6830.7|0
1648798200000|2022-04-01 07:30:00|6837.3|6831.3|6836.8|6830.8|6837.3|6831.3|6836.8|6830.8|0
1648798210000|2022-04-01 07:30:10|6837.1|6831.1|6836.8|6830.8|6837.3|6831.3|6836.8|6830.8|6
1648798260000|2022-04-01 07:31:00|6836.6|6830.6|6837.7|6831.7|6837.9|6831.9|6836.6|6830.6|6
1648798270000|2022-04-01 07:31:10|6837.9|6831.9|6838.7|6832.7|6838.9|6832.9|6837.9|6831.9|0
1648798280000|2022-04-01 07:31:20|6838.5|6832.5|6838.7|6832.7|6838.7|6832.7|6838.5|6832.5|9
1648798290000|2022-04-01 07:31:30|6838.5|6832.5|6838|6832|6838.7|6832.7|6838|6832|2
1648798300000|2022-04-01 07:31:40|6838.2|6832.2|6838.1|6832.1|6838.6|6832.6|6838.1|6832.1|1
1648798320000|2022-04-01 07:32:00|6838.4|6832.4|6838.4|6832.4|6838.8|6832.8|6838.4|6832.4|0
1648798330000|2022-04-01 07:32:10|6838.8|6832.8|6838.6|6832.6|6838.8|6832.8|6838.4|6832.4|0
1648798360000|2022-04-01 07:32:40|6839|6833|6838.6|6832.6|6839|6833|6838.6|6832.6|0
1648798370000|2022-04-01 07:32:50|6838.4|6832.4|6839.6|6833.6|6839.6|6833.6|6838.4|6832.4|0
1648798380000|2022-04-01 07:33:00|6839.4|6833.4|6840.3|6834.3|6840.9|6834.9|6839.4|6833.4|2
1648798390000|2022-04-01 07:33:10|6840.1|6834.1|6839.9|6833.9|6840.1|6834.1|6839.9|6833.9|0
1648798410000|2022-04-01 07:33:30|6839.4|6833.4|6838.2|6832.2|6839.4|6833.4|6838.2|6832.2|0
1648798430000|2022-04-01 07:33:50|6839.9|6833.9|6839.4|6833.4|6839.9|6833.9|6839|6833|4
1648798440000|2022-04-01 07:34:00|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|0
1648798460000|2022-04-01 07:34:20|6840.1|6834.1|6839.9|6833.9|6840.1|6834.1|6839.4|6833.4|0
1648798470000|2022-04-01 07:34:30|6839.6|6833.6|6839.6|6833.6|6839.6|6833.6|6839.6|6833.6|0
1648798500000|2022-04-01 07:35:00|6840.1|6834.1|6842.7|6836.7|6843.7|6837.7|6839.8|6833.8|21
1648798510000|2022-04-01 07:35:10|6841.6|6835.6|6841.3|6835.3|6842|6836|6840.5|6834.5|3
1648798530000|2022-04-01 07:35:30|6840.8|6834.8|6840.8|6834.8|6841.3|6835.3|6840.7|6834.7|0
1648798540000|2022-04-01 07:35:40|6841.3|6835.3|6840.8|6834.8|6841.3|6835.3|6840.8|6834.8|0
1648798550000|2022-04-01 07:35:50|6840.5|6834.5|6840.8|6834.8|6841.5|6835.5|6840.3|6834.3|0
1648798560000|2022-04-01 07:36:00|6840.3|6834.3|6840.3|6834.3|6840.3|6834.3|6840.3|6834.3|0
1648798580000|2022-04-01 07:36:20|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|0
1648798590000|2022-04-01 07:36:30|6839.2|6833.2|6840.2|6834.2|6840.5|6834.5|6839.2|6833.2|0
1648798600000|2022-04-01 07:36:40|6840.7|6834.7|6841|6835|6841.5|6835.5|6840.7|6834.7|0
1648798610000|2022-04-01 07:36:50|6841.3|6835.3|6841.7|6835.7|6841.7|6835.7|6841.3|6835.3|0
1648798620000|2022-04-01 07:37:00|6842|6836|6842.2|6836.2|6843.4|6837.4|6842|6836|3
1648798640000|2022-04-01 07:37:20|6842.5|6836.5|6842.2|6836.2|6842.5|6836.5|6842.2|6836.2|1
1648798650000|2022-04-01 07:37:30|6842|6836|6838.9|6832.9|6842|6836|6838.9|6832.9|1
1648798660000|2022-04-01 07:37:40|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|0
1648798670000|2022-04-01 07:37:50|6838.8|6832.8|6837.6|6831.6|6838.8|6832.8|6837.2|6831.2|0
1648798680000|2022-04-01 07:38:00|6837.4|6831.4|6837.4|6831.4|6837.4|6831.4|6837.4|6831.4|0
1648798690000|2022-04-01 07:38:10|6837.2|6831.2|6837.4|6831.4|6837.4|6831.4|6837.2|6831.2|0
1648798700000|2022-04-01 07:38:20|6838.9|6832.9|6838.8|6832.8|6838.9|6832.9|6838.2|6832.2|0
1648798710000|2022-04-01 07:38:30|6839.5|6833.5|6840.2|6834.2|6840.7|6834.7|6839.5|6833.5|0
1648798720000|2022-04-01 07:38:40|6840|6834|6838.9|6832.9|6840|6834|6838.7|6832.7|0
1648798730000|2022-04-01 07:38:50|6839.1|6833.1|6838.9|6832.9|6840|6834|6838.9|6832.9|3
1648798740000|2022-04-01 07:39:00|6838.6|6832.6|6838.8|6832.8|6839|6833|6838.6|6832.6|0
1648798750000|2022-04-01 07:39:10|6838.5|6832.5|6838.3|6832.3|6838.5|6832.5|6838.3|6832.3|0
1648798760000|2022-04-01 07:39:20|6838.5|6832.5|6839.7|6833.7|6839.7|6833.7|6838.5|6832.5|0
1648798770000|2022-04-01 07:39:30|6839.4|6833.4|6838.6|6832.6|6839.4|6833.4|6838.6|6832.6|0
1648798780000|2022-04-01 07:39:40|6838.2|6832.2|6838.6|6832.6|6838.6|6832.6|6838.2|6832.2|0
1648798790000|2022-04-01 07:39:50|6839|6833|6839.6|6833.6|6839.6|6833.6|6839|6833|1
1648798800000|2022-04-01 07:40:00|6839.8|6833.8|6839.8|6833.8|6840.2|6834.2|6839.8|6833.8|1
1648798810000|2022-04-01 07:40:10|6839.6|6833.6|6839.6|6833.6|6839.6|6833.6|6839.6|6833.6|0
1648798820000|2022-04-01 07:40:20|6839.8|6833.8|6840.1|6834.1|6840.1|6834.1|6839.8|6833.8|0
1648798840000|2022-04-01 07:40:40|6840.3|6834.3|6840.6|6834.6|6840.6|6834.6|6840.3|6834.3|0
1648798860000|2022-04-01 07:41:00|6840.3|6834.3|6840.3|6834.3|6840.3|6834.3|6840.3|6834.3|0
1648798870000|2022-04-01 07:41:10|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|0
1648798890000|2022-04-01 07:41:30|6839.8|6833.8|6839.9|6833.9|6841.3|6835.3|6839.8|6833.8|2
1648798900000|2022-04-01 07:41:40|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|6839.6|6833.6|0
1648798910000|2022-04-01 07:41:50|6839.8|6833.8|6839.6|6833.6|6839.8|6833.8|6839.6|6833.6|0
1648798920000|2022-04-01 07:42:00|6839.8|6833.8|6841.3|6835.3|6841.8|6835.8|6839.6|6833.6|3
1648798930000|2022-04-01 07:42:10|6841|6835|6841|6835|6841|6835|6841|6835|0
1648798940000|2022-04-01 07:42:20|6840.8|6834.8|6841.1|6835.1|6841.1|6835.1|6840.8|6834.8|0
1648798950000|2022-04-01 07:42:30|6840.8|6834.8|6840.7|6834.7|6840.9|6834.9|6839.9|6833.9|0
1648798960000|2022-04-01 07:42:40|6842|6836|6842.9|6836.9|6842.9|6836.9|6841.7|6835.7|3
1648798980000|2022-04-01 07:43:00|6843.2|6837.2|6842.5|6836.5|6843.2|6837.2|6842.5|6836.5|3
1648798990000|2022-04-01 07:43:10|6842.3|6836.3|6841.7|6835.7|6842.3|6836.3|6841.7|6835.7|0
1648799010000|2022-04-01 07:43:30|||||||||1
1648799020000|2022-04-01 07:43:40|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|0
1648799030000|2022-04-01 07:43:50|6841|6835|6840.9|6834.9|6841|6835|6839.4|6833.4|1
1648799040000|2022-04-01 07:44:00|6841.1|6835.1|6841.2|6835.2|6841.4|6835.4|6840.5|6834.5|0
1648799060000|2022-04-01 07:44:20|6841.4|6835.4|6841.2|6835.2|6841.4|6835.4|6840.5|6834.5|0
1648799070000|2022-04-01 07:44:30|6841|6835|6838.9|6832.9|6841|6835|6838.7|6832.7|0
1648799080000|2022-04-01 07:44:40|6839.3|6833.3|6839.6|6833.6|6839.6|6833.6|6839.3|6833.3|0
1648799090000|2022-04-01 07:44:50|6839.2|6833.2|6839.2|6833.2|6839.2|6833.2|6839.2|6833.2|11
1648799100000|2022-04-01 07:45:00|6840.2|6834.2|6839.5|6833.5|6840.4|6834.4|6839.3|6833.3|10
1648799110000|2022-04-01 07:45:10|6839.3|6833.3|6839.3|6833.3|6839.3|6833.3|6839.1|6833.1|0
1648799120000|2022-04-01 07:45:20|6839.1|6833.1|6839.3|6833.3|6839.8|6833.8|6839.1|6833.1|0
1648799140000|2022-04-01 07:45:40|6839.1|6833.1|6837.8|6831.8|6839.1|6833.1|6837.6|6831.6|0
1648799150000|2022-04-01 07:45:50|6837.6|6831.6|6837.6|6831.6|6837.6|6831.6|6837.4|6831.4|0
1648799160000|2022-04-01 07:46:00|6837.8|6831.8|6837.8|6831.8|6837.8|6831.8|6837.8|6831.8|0
1648799170000|2022-04-01 07:46:10|6839.2|6833.2|6839.8|6833.8|6840.2|6834.2|6839.2|6833.2|3
1648799180000|2022-04-01 07:46:20|6839.5|6833.5|6839.2|6833.2|6839.5|6833.5|6838.7|6832.7|0
1648799200000|2022-04-01 07:46:40|6839.4|6833.4|6839.2|6833.2|6839.4|6833.4|6839.2|6833.2|1
1648799210000|2022-04-01 07:46:50|6839.4|6833.4|6839.2|6833.2|6839.4|6833.4|6839.2|6833.2|1
1648799220000|2022-04-01 07:47:00|6839|6833|6838.5|6832.5|6839|6833|6837.8|6831.8|4
1648799240000|2022-04-01 07:47:20|6839.1|6833.1|6838.5|6832.5|6839.1|6833.1|6838.5|6832.5|1
1648799250000|2022-04-01 07:47:30|6838.3|6832.3|6837.4|6831.4|6838.3|6832.3|6837.4|6831.4|2
1648799270000|2022-04-01 07:47:50|6837.2|6831.2|6837.2|6831.2|6837.2|6831.2|6837.2|6831.2|2
1648799280000|2022-04-01 07:48:00|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|1
1648799300000|2022-04-01 07:48:20|6837.5|6831.5|6836.8|6830.8|6837.5|6831.5|6836.8|6830.8|3
1648799310000|2022-04-01 07:48:30|6835.2|6829.2|6835.2|6829.2|6835.2|6829.2|6835.2|6829.2|1
1648799320000|2022-04-01 07:48:40|6834.9|6828.9|6834.9|6828.9|6834.9|6828.9|6834.9|6828.9|0
1648799350000|2022-04-01 07:49:10|6835.1|6829.1|6834.9|6828.9|6835.1|6829.1|6834.9|6828.9|1
1648799360000|2022-04-01 07:49:20|6835.4|6829.4|6836.4|6830.4|6836.4|6830.4|6835.4|6829.4|2
1648799380000|2022-04-01 07:49:40|6836.6|6830.6|6836.4|6830.4|6836.9|6830.9|6836.4|6830.4|3
1648799400000|2022-04-01 07:50:00|6836.7|6830.7|6836.9|6830.9|6836.9|6830.9|6836.6|6830.6|1
1648799440000|2022-04-01 07:50:40|6837.2|6831.2|6837.5|6831.5|6837.8|6831.8|6837.2|6831.2|1
1648799450000|2022-04-01 07:50:50|6837.8|6831.8|6837.8|6831.8|6837.8|6831.8|6837.8|6831.8|0
1648799460000|2022-04-01 07:51:00|6837.5|6831.5|6837.3|6831.3|6837.5|6831.5|6837.3|6831.3|0
1648799470000|2022-04-01 07:51:10|6837.5|6831.5|6837.3|6831.3|6837.7|6831.7|6837.3|6831.3|0
1648799520000|2022-04-01 07:52:00|6837.9|6831.9|6838.2|6832.2|6838.2|6832.2|6837.9|6831.9|1
1648799530000|2022-04-01 07:52:10|6838.6|6832.6|6838.6|6832.6|6838.8|6832.8|6838.6|6832.6|1
1648799550000|2022-04-01 07:52:30|6838.4|6832.4|6838.4|6832.4|6838.6|6832.6|6838.4|6832.4|0
1648799560000|2022-04-01 07:52:40|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|0
1648799570000|2022-04-01 07:52:50|6840.1|6834.1|6838.7|6832.7|6840.1|6834.1|6838.7|6832.7|1
1648799580000|2022-04-01 07:53:00|6838.5|6832.5|6837.9|6831.9|6838.5|6832.5|6837.9|6831.9|4
1648799590000|2022-04-01 07:53:10|6838.7|6832.7|6838.3|6832.3|6838.7|6832.7|6838.1|6832.1|3
1648799600000|2022-04-01 07:53:20|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|0
1648799610000|2022-04-01 07:53:30|6838.3|6832.3|6838.3|6832.3|6838.3|6832.3|6838.1|6832.1|0
1648799620000|2022-04-01 07:53:40|6837.9|6831.9|6837.1|6831.1|6837.9|6831.9|6837.1|6831.1|1
1648799630000|2022-04-01 07:53:50|6837.3|6831.3|6839.9|6833.9|6839.9|6833.9|6837.3|6831.3|1
1648799640000|2022-04-01 07:54:00|6836.2|6830.2|6835.5|6829.5|6836.2|6830.2|6835.5|6829.5|5
1648799660000|2022-04-01 07:54:20|6834.7|6828.7|6835|6829|6835|6829|6834.7|6828.7|0
1648799670000|2022-04-01 07:54:30|6834.7|6828.7|6834.7|6828.7|6834.7|6828.7|6834.7|6828.7|0
1648799680000|2022-04-01 07:54:40|6835|6829|6835|6829|6835|6829|6835|6829|0
1648799700000|2022-04-01 07:55:00|6834.7|6828.7|6834.7|6828.7|6834.7|6828.7|6834.7|6828.7|0
1648799710000|2022-04-01 07:55:10|6835|6829|6835|6829|6835|6829|6835|6829|0
1648799740000|2022-04-01 07:55:40|6836.9|6830.9|6836|6830|6836.9|6830.9|6836|6830|2
1648799760000|2022-04-01 07:56:00|6836.2|6830.2|6836.2|6830.2|6836.2|6830.2|6836.2|6830.2|1
1648799790000|2022-04-01 07:56:30|6836.5|6830.5|6836.2|6830.2|6836.5|6830.5|6836.2|6830.2|0
1648799800000|2022-04-01 07:56:40|6836.5|6830.5|6835.7|6829.7|6836.5|6830.5|6835.7|6829.7|0
1648799810000|2022-04-01 07:56:50|6836.2|6830.2|6835|6829|6836.2|6830.2|6834.4|6828.4|6
1648799820000|2022-04-01 07:57:00|6834.7|6828.7|6834.2|6828.2|6834.7|6828.7|6834.2|6828.2|6
1648799840000|2022-04-01 07:57:20|6835.2|6829.2|6835.2|6829.2|6835.2|6829.2|6835.2|6829.2|1
1648799850000|2022-04-01 07:57:30|6835.6|6829.6|6835.4|6829.4|6835.9|6829.9|6835.4|6829.4|0
1648799860000|2022-04-01 07:57:40|6835.6|6829.6|6835.6|6829.6|6835.6|6829.6|6835.6|6829.6|0
1648799870000|2022-04-01 07:57:50|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|0
1648799880000|2022-04-01 07:58:00|6835.1|6829.1|6835.4|6829.4|6835.9|6829.9|6834.9|6828.9|1
1648799920000|2022-04-01 07:58:40|6835.9|6829.9|6835.4|6829.4|6835.9|6829.9|6835.4|6829.4|0
1648799940000|2022-04-01 07:59:00|6836.2|6830.2|6836|6830|6836.2|6830.2|6836|6830|0
1648799960000|2022-04-01 07:59:20|6835.1|6829.1|6836.2|6830.2|6836.2|6830.2|6835.1|6829.1|2
1648799970000|2022-04-01 07:59:30|6836.4|6830.4|6836.7|6830.7|6836.7|6830.7|6836.4|6830.4|0
1648799980000|2022-04-01 07:59:40|6839.9|6833.9|6839.4|6833.4|6839.9|6833.9|6839.4|6833.4|22
1648800000000|2022-04-01 08:00:00|6839.8|6833.8|6839.6|6833.6|6839.8|6833.8|6839.6|6833.6|0
1648800010000|2022-04-01 08:00:10|||||||||1
1648800030000|2022-04-01 08:00:30|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|0
1648800040000|2022-04-01 08:00:40|6840.5|6834.5|6840.3|6834.3|6840.5|6834.5|6840.3|6834.3|1
1648800060000|2022-04-01 08:01:00|6840.5|6834.5|6839.4|6833.4|6840.5|6834.5|6839.4|6833.4|3
1648800080000|2022-04-01 08:01:20|6838.9|6832.9|6838.8|6832.8|6839.7|6833.7|6838.8|6832.8|2
1648800090000|2022-04-01 08:01:30|6838.2|6832.2|6838.9|6832.9|6838.9|6832.9|6838.2|6832.2|1
1648800100000|2022-04-01 08:01:40|6839.8|6833.8|6835.3|6829.3|6839.8|6833.8|6835.3|6829.3|8
1648800110000|2022-04-01 08:01:50|6835.5|6829.5|6836.2|6830.2|6838.5|6832.5|6835.1|6829.1|17
1648800120000|2022-04-01 08:02:00|6836|6830|6836.8|6830.8|6836.8|6830.8|6836|6830|3
1648800130000|2022-04-01 08:02:10|6836.6|6830.6|6836.2|6830.2|6836.6|6830.6|6836.2|6830.2|1
1648800150000|2022-04-01 08:02:30|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|0
1648800160000|2022-04-01 08:02:40|6836.2|6830.2|6836.2|6830.2|6836.2|6830.2|6836|6830|1
1648800180000|2022-04-01 08:03:00|6836.4|6830.4|6836.6|6830.6|6836.8|6830.8|6836.4|6830.4|1
1648800190000|2022-04-01 08:03:10|6837|6831|6837.2|6831.2|6837.2|6831.2|6837|6831|5
1648800220000|2022-04-01 08:03:40|6837|6831|6836.6|6830.6|6837|6831|6836.6|6830.6|1
1648800230000|2022-04-01 08:03:50|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|0
1648800240000|2022-04-01 08:04:00|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|6836.1|6830.1|0
1648800260000|2022-04-01 08:04:20|6837|6831|6837.2|6831.2|6837.2|6831.2|6837|6831|2
1648800270000|2022-04-01 08:04:30|6837.5|6831.5|6836.5|6830.5|6837.5|6831.5|6836.5|6830.5|0
1648800280000|2022-04-01 08:04:40|6836.8|6830.8|6837|6831|6837|6831|6836.8|6830.8|0
1648800290000|2022-04-01 08:04:50|6837.2|6831.2|6837.2|6831.2|6837.2|6831.2|6837.2|6831.2|2
1648800300000|2022-04-01 08:05:00|6837|6831|6837|6831|6837|6831|6837|6831|0
1648800310000|2022-04-01 08:05:10|6837.5|6831.5|6837.2|6831.2|6837.5|6831.5|6837|6831|0
1648800330000|2022-04-01 08:05:30|6837.4|6831.4|6836.9|6830.9|6837.9|6831.9|6836.9|6830.9|10
1648800340000|2022-04-01 08:05:40|6836.7|6830.7|6836.7|6830.7|6836.7|6830.7|6836.7|6830.7|2
1648800350000|2022-04-01 08:05:50|6834.4|6828.4|6835.9|6829.9|6835.9|6829.9|6834.4|6828.4|2
1648800360000|2022-04-01 08:06:00|6835.5|6829.5|6836.7|6830.7|6836.9|6830.9|6835.5|6829.5|0
1648800370000|2022-04-01 08:06:10|6836.5|6830.5|6836.2|6830.2|6836.5|6830.5|6836.2|6830.2|0
1648800380000|2022-04-01 08:06:20|6836.4|6830.4|6836.7|6830.7|6836.7|6830.7|6836.4|6830.4|0
1648800410000|2022-04-01 08:06:50|6836.5|6830.5|6835.5|6829.5|6836.5|6830.5|6835.5|6829.5|1
1648800420000|2022-04-01 08:07:00|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|6835.1|6829.1|0
1648800430000|2022-04-01 08:07:10|6835.7|6829.7|6836.4|6830.4|6836.4|6830.4|6835.7|6829.7|4
1648800460000|2022-04-01 08:07:40|6836.2|6830.2|6836.4|6830.4|6836.6|6830.6|6836.2|6830.2|0
1648800470000|2022-04-01 08:07:50|6836.1|6830.1|6836.2|6830.2|6836.2|6830.2|6835.7|6829.7|0
1648800490000|2022-04-01 08:08:10|6836.4|6830.4|6836.2|6830.2|6836.4|6830.4|6835.7|6829.7|0
1648800500000|2022-04-01 08:08:20|6835.7|6829.7|6835.7|6829.7|6835.9|6829.9|6835.5|6829.5|0
1648800530000|2022-04-01 08:08:50|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|0
1648800550000|2022-04-01 08:09:10|6836|6830|6836.3|6830.3|6836.3|6830.3|6834.5|6828.5|2
1648800570000|2022-04-01 08:09:30|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|6836.4|6830.4|0
1648800600000|2022-04-01 08:10:00|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|1
1648800610000|2022-04-01 08:10:10|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|0
1648800630000|2022-04-01 08:10:30|6836.6|6830.6|6836.6|6830.6|6836.8|6830.8|6836.6|6830.6|0
1648800640000|2022-04-01 08:10:40|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|0
1648800650000|2022-04-01 08:10:50|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|0
1648800670000|2022-04-01 08:11:10|6835.9|6829.9|6835.6|6829.6|6835.9|6829.9|6835.6|6829.6|0
1648800680000|2022-04-01 08:11:20|6835.8|6829.8|6836.1|6830.1|6836.1|6830.1|6835.6|6829.6|2
1648800690000|2022-04-01 08:11:30|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|0
1648800710000|2022-04-01 08:11:50|6836.8|6830.8|6836.8|6830.8|6837|6831|6836.8|6830.8|1
1648800720000|2022-04-01 08:12:00|6837.1|6831.1|6837.6|6831.6|6837.9|6831.9|6837.1|6831.1|0
1648800740000|2022-04-01 08:12:20|6837.4|6831.4|6836.3|6830.3|6837.4|6831.4|6836.1|6830.1|0
1648800750000|2022-04-01 08:12:30|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|0
1648800760000|2022-04-01 08:12:40|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|0
1648800780000|2022-04-01 08:13:00|6837.3|6831.3|6838.1|6832.1|6838.1|6832.1|6837.1|6831.1|0
1648800790000|2022-04-01 08:13:10|6839.2|6833.2|6839|6833|6839.2|6833.2|6839|6833|16
1648800800000|2022-04-01 08:13:20|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|0
1648800810000|2022-04-01 08:13:30|6838.3|6832.3|6838.5|6832.5|6838.5|6832.5|6837.5|6831.5|3
1648800820000|2022-04-01 08:13:40|6838.3|6832.3|6838.7|6832.7|6838.7|6832.7|6838|6832|0
1648800830000|2022-04-01 08:13:50|6844|6838|6843.2|6837.2|6844.2|6838.2|6841|6835|30
1648800850000|2022-04-01 08:14:10|6846.8|6840.8|6841.8|6835.8|6846.8|6840.8|6841.8|6835.8|12
1648800860000|2022-04-01 08:14:20|6841.6|6835.6|6842.8|6836.8|6842.8|6836.8|6840.7|6834.7|3
1648800870000|2022-04-01 08:14:30|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|6842.4|6836.4|1
1648800880000|2022-04-01 08:14:40|6842.4|6836.4|6842.4|6836.4|6842.4|6836.4|6842.2|6836.2|1
1648800890000|2022-04-01 08:14:50|6842.1|6836.1|6842.3|6836.3|6842.3|6836.3|6841.6|6835.6|1
1648800900000|2022-04-01 08:15:00|6842.1|6836.1|6842.3|6836.3|6843|6837|6840.7|6834.7|23
1648800910000|2022-04-01 08:15:10|6842.1|6836.1|6842.8|6836.8|6842.8|6836.8|6839.9|6833.9|4
1648800920000|2022-04-01 08:15:20|6842.5|6836.5|6840.2|6834.2|6843.2|6837.2|6840.2|6834.2|0
1648800930000|2022-04-01 08:15:30|6840|6834|6838.5|6832.5|6840|6834|6838.3|6832.3|0
1648800940000|2022-04-01 08:15:40|6838|6832|6838.2|6832.2|6838.2|6832.2|6838|6832|0
1648800950000|2022-04-01 08:15:50|6837.4|6831.4|6839|6833|6839.2|6833.2|6837.4|6831.4|0
1648800960000|2022-04-01 08:16:00|6839.7|6833.7|6839.2|6833.2|6840.7|6834.7|6838.7|6832.7|0
1648800970000|2022-04-01 08:16:10|6839|6833|6838.7|6832.7|6839|6833|6838.2|6832.2|0
1648800980000|2022-04-01 08:16:20|6838.5|6832.5|6837.6|6831.6|6838.5|6832.5|6836.8|6830.8|1
1648800990000|2022-04-01 08:16:30|6837.3|6831.3|6836.8|6830.8|6837.3|6831.3|6836.8|6830.8|0
1648801000000|2022-04-01 08:16:40|6837.5|6831.5|6838.2|6832.2|6838.7|6832.7|6837.5|6831.5|0
1648801010000|2022-04-01 08:16:50|6838|6832|6838.2|6832.2|6838.7|6832.7|6838|6832|0
1648801020000|2022-04-01 08:17:00|6839.7|6833.7|6838.2|6832.2|6839.7|6833.7|6838.2|6832.2|3
1648801030000|2022-04-01 08:17:10|6838.7|6832.7|6838.7|6832.7|6839.2|6833.2|6837.7|6831.7|0
1648801040000|2022-04-01 08:17:20|6837.7|6831.7|6837.7|6831.7|6838|6832|6837.7|6831.7|0
1648801050000|2022-04-01 08:17:30|6838.2|6832.2|6836.7|6830.7|6838.2|6832.2|6836.7|6830.7|0
1648801060000|2022-04-01 08:17:40|6837.2|6831.2|6837.7|6831.7|6838.2|6832.2|6837.2|6831.2|0
1648801070000|2022-04-01 08:17:50|6837.9|6831.9|6838.7|6832.7|6838.7|6832.7|6837.7|6831.7|0
1648801080000|2022-04-01 08:18:00|6839|6833|6839|6833|6839|6833|6839|6833|0
1648801090000|2022-04-01 08:18:10|6838.3|6832.3|6838.3|6832.3|6838.3|6832.3|6838.3|6832.3|0
1648801100000|2022-04-01 08:18:20|6838.8|6832.8|6839.7|6833.7|6839.7|6833.7|6838.8|6832.8|0
1648801120000|2022-04-01 08:18:40|6840.2|6834.2|6839.2|6833.2|6840.2|6834.2|6838.7|6832.7|0
1648801130000|2022-04-01 08:18:50|6838.7|6832.7|6838.9|6832.9|6838.9|6832.9|6838.7|6832.7|0
1648801140000|2022-04-01 08:19:00|6839.2|6833.2|6839.7|6833.7|6839.7|6833.7|6839.2|6833.2|0
1648801150000|2022-04-01 08:19:10|6840.2|6834.2|6839.4|6833.4|6841.2|6835.2|6839.4|6833.4|4
1648801160000|2022-04-01 08:19:20|6839.1|6833.1|6838.4|6832.4|6839.1|6833.1|6838.4|6832.4|0
1648801170000|2022-04-01 08:19:30|6838.2|6832.2|6838.8|6832.8|6839|6833|6838.2|6832.2|0
1648801180000|2022-04-01 08:19:40|6839.3|6833.3|6839.3|6833.3|6839.3|6833.3|6839.3|6833.3|0
1648801200000|2022-04-01 08:20:00|6839.5|6833.5|6839.5|6833.5|6839.5|6833.5|6839.5|6833.5|0
1648801210000|2022-04-01 08:20:10|6839.9|6833.9|6840.5|6834.5|6840.7|6834.7|6839.9|6833.9|0
1648801220000|2022-04-01 08:20:20|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|6840.5|6834.5|0
1648801230000|2022-04-01 08:20:30|6841.2|6835.2|6840.7|6834.7|6841.9|6835.9|6840.1|6834.1|0
1648801240000|2022-04-01 08:20:40|6840.1|6834.1|6839.9|6833.9|6840.1|6834.1|6839.9|6833.9|0
1648801250000|2022-04-01 08:20:50|6839.7|6833.7|6838.5|6832.5|6839.7|6833.7|6838.5|6832.5|1
1648801260000|2022-04-01 08:21:00|6838.3|6832.3|6838.1|6832.1|6838.5|6832.5|6837.8|6831.8|0
1648801270000|2022-04-01 08:21:10|6837.9|6831.9|6838.8|6832.8|6838.8|6832.8|6837.9|6831.9|0
1648801280000|2022-04-01 08:21:20|6838.6|6832.6|6839.8|6833.8|6840.8|6834.8|6838.4|6832.4|4
1648801290000|2022-04-01 08:21:30|6839.6|6833.6|6841.6|6835.6|6841.6|6835.6|6839.1|6833.1|0
1648801300000|2022-04-01 08:21:40|6841.9|6835.9|6840.9|6834.9|6842.4|6836.4|6840.5|6834.5|0
1648801310000|2022-04-01 08:21:50|6841.2|6835.2|6840.6|6834.6|6841.2|6835.2|6839.5|6833.5|0
1648801320000|2022-04-01 08:22:00|6840.3|6834.3|6840.5|6834.5|6840.5|6834.5|6840.3|6834.3|0
1648801330000|2022-04-01 08:22:10|6841.5|6835.5|6841.9|6835.9|6841.9|6835.9|6841.5|6835.5|1
1648801350000|2022-04-01 08:22:30|6842.1|6836.1|6841.9|6835.9|6842.1|6836.1|6841.9|6835.9|0
1648801360000|2022-04-01 08:22:40|6841.7|6835.7|6839.5|6833.5|6841.7|6835.7|6839.1|6833.1|1
1648801370000|2022-04-01 08:22:50|6839.9|6833.9|6838.9|6832.9|6839.9|6833.9|6838.9|6832.9|1
1648801390000|2022-04-01 08:23:10|6838.8|6832.8|6839.8|6833.8|6839.8|6833.8|6838.8|6832.8|0
1648801410000|2022-04-01 08:23:30|6842.4|6836.4|6842.2|6836.2|6843.3|6837.3|6842.2|6836.2|0
1648801420000|2022-04-01 08:23:40|6840.8|6834.8|6843|6837|6843|6837|6840.5|6834.5|0
1648801440000|2022-04-01 08:24:00|6843.3|6837.3|6842.3|6836.3|6843.7|6837.7|6841.9|6835.9|0
1648801450000|2022-04-01 08:24:10|6841.6|6835.6|6842.6|6836.6|6843.7|6837.7|6841.6|6835.6|0
1648801460000|2022-04-01 08:24:20|6842.2|6836.2|6842.3|6836.3|6842.3|6836.3|6841.9|6835.9|0
1648801470000|2022-04-01 08:24:30|6843.3|6837.3|6843.6|6837.6|6843.8|6837.8|6842.6|6836.6|0
1648801480000|2022-04-01 08:24:40|6843.3|6837.3|6843.8|6837.8|6843.8|6837.8|6843.3|6837.3|0
1648801490000|2022-04-01 08:24:50|6843.6|6837.6|6843.4|6837.4|6843.8|6837.8|6843.4|6837.4|0
1648801500000|2022-04-01 08:25:00|6843.1|6837.1|6844.3|6838.3|6844.3|6838.3|6843.1|6837.1|1
1648801530000|2022-04-01 08:25:30|6844|6838|6844.7|6838.7|6844.7|6838.7|6844|6838|1
1648801540000|2022-04-01 08:25:40|6845|6839|6842.1|6836.1|6845|6839|6841.8|6835.8|1
1648801550000|2022-04-01 08:25:50|6841.6|6835.6|6842.1|6836.1|6843|6837|6841.6|6835.6|0
1648801560000|2022-04-01 08:26:00|6841.9|6835.9|6842.3|6836.3|6842.3|6836.3|6841.9|6835.9|0
1648801570000|2022-04-01 08:26:10|6841.9|6835.9|6839.4|6833.4|6841.9|6835.9|6839.4|6833.4|2
1648801580000|2022-04-01 08:26:20|6839.2|6833.2|6838.5|6832.5|6839.2|6833.2|6838.5|6832.5|1
1648801590000|2022-04-01 08:26:30|6839.4|6833.4|6840.5|6834.5|6840.5|6834.5|6839.4|6833.4|0
1648801600000|2022-04-01 08:26:40|6840.3|6834.3|6841.8|6835.8|6841.8|6835.8|6840.2|6834.2|1
1648801610000|2022-04-01 08:26:50|6841.6|6835.6|6840.7|6834.7|6841.8|6835.8|6840.7|6834.7|0
1648801620000|2022-04-01 08:27:00|6840.9|6834.9|6841.6|6835.6|6841.8|6835.8|6840.9|6834.9|0
1648801630000|2022-04-01 08:27:10|6841.8|6835.8|6840.3|6834.3|6842.1|6836.1|6840|6834|0
1648801640000|2022-04-01 08:27:20|6839.8|6833.8|6839.3|6833.3|6839.8|6833.8|6839.3|6833.3|2
1648801650000|2022-04-01 08:27:30|6839|6833|6839.3|6833.3|6839.3|6833.3|6839|6833|0
1648801660000|2022-04-01 08:27:40|6839.5|6833.5|6839.5|6833.5|6839.5|6833.5|6839.5|6833.5|0
1648801670000|2022-04-01 08:27:50|6839.3|6833.3|6838|6832|6839.3|6833.3|6838|6832|1
1648801680000|2022-04-01 08:28:00|6838.5|6832.5|6838.8|6832.8|6839|6833|6838.5|6832.5|0
1648801700000|2022-04-01 08:28:20|6838.5|6832.5|6838.3|6832.3|6838.5|6832.5|6838.3|6832.3|0
1648801720000|2022-04-01 08:28:40|6838|6832|6837.6|6831.6|6838|6832|6837.6|6831.6|2
1648801730000|2022-04-01 08:28:50|6837|6831|6837|6831|6837|6831|6837|6831|0
1648801740000|2022-04-01 08:29:00|6838|6832|6839|6833|6839|6833|6838|6832|4
1648801750000|2022-04-01 08:29:10|6839.5|6833.5|6840|6834|6841.4|6835.4|6839.5|6833.5|3
1648801760000|2022-04-01 08:29:20|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|6840|6834|0
1648801770000|2022-04-01 08:29:30|6840|6834|6840.2|6834.2|6840.7|6834.7|6840|6834|0
1648801780000|2022-04-01 08:29:40|6840|6834|6840.9|6834.9|6840.9|6834.9|6839.5|6833.5|0
1648801790000|2022-04-01 08:29:50|6840.5|6834.5|6839.4|6833.4|6840.5|6834.5|6838.7|6832.7|0
1648801800000|2022-04-01 08:30:00|6840|6834|6841.7|6835.7|6841.8|6835.8|6840|6834|0
1648801810000|2022-04-01 08:30:10|6841.5|6835.5|6839.9|6833.9|6841.5|6835.5|6839.9|6833.9|0
1648801820000|2022-04-01 08:30:20|6840.5|6834.5|6840.7|6834.7|6840.7|6834.7|6840.5|6834.5|0
1648801830000|2022-04-01 08:30:30|6840.5|6834.5|6841|6835|6841.4|6835.4|6839.5|6833.5|0
1648801840000|2022-04-01 08:30:40|6840.8|6834.8|6841|6835|6841|6835|6840.8|6834.8|0
1648801850000|2022-04-01 08:30:50|6840.6|6834.6|6841|6835|6841|6835|6839.6|6833.6|0
1648801860000|2022-04-01 08:31:00|6841.3|6835.3|6841.6|6835.6|6843.3|6837.3|6841.3|6835.3|0
1648801870000|2022-04-01 08:31:10|6841.3|6835.3|6841.3|6835.3|6841.3|6835.3|6841.3|6835.3|0
1648801880000|2022-04-01 08:31:20|6841.5|6835.5|6843.9|6837.9|6844.3|6838.3|6841.5|6835.5|2
1648801890000|2022-04-01 08:31:30|6843.3|6837.3|6843.1|6837.1|6843.3|6837.3|6842.9|6836.9|0
1648801900000|2022-04-01 08:31:40|6843.3|6837.3|6843.3|6837.3|6843.3|6837.3|6841.6|6835.6|0
1648801910000|2022-04-01 08:31:50|6842.9|6836.9|6843.5|6837.5|6843.5|6837.5|6842.9|6836.9|0
1648801920000|2022-04-01 08:32:00|6844.1|6838.1|6843.3|6837.3|6844.1|6838.1|6843.1|6837.1|0
1648801930000|2022-04-01 08:32:10|6843.1|6837.1|6842.3|6836.3|6843.1|6837.1|6842.3|6836.3|0
1648801950000|2022-04-01 08:32:30|6842.6|6836.6|6842.7|6836.7|6842.7|6836.7|6841.4|6835.4|0
1648801960000|2022-04-01 08:32:40|6842.5|6836.5|6840.5|6834.5|6842.5|6836.5|6840.5|6834.5|0
1648801970000|2022-04-01 08:32:50|6839.7|6833.7|6838.9|6832.9|6839.7|6833.7|6838.7|6832.7|1
1648801980000|2022-04-01 08:33:00|6839.2|6833.2|6839.4|6833.4|6839.4|6833.4|6838.9|6832.9|0
1648801990000|2022-04-01 08:33:10|6839.2|6833.2|6839.2|6833.2|6839.2|6833.2|6838.7|6832.7|0
1648802000000|2022-04-01 08:33:20|6838.7|6832.7|6839.2|6833.2|6839.4|6833.4|6838.7|6832.7|0
1648802010000|2022-04-01 08:33:30|6839|6833|6839.2|6833.2|6839.2|6833.2|6838.7|6832.7|0
1648802020000|2022-04-01 08:33:40|6839.7|6833.7|6840.9|6834.9|6841.1|6835.1|6839.7|6833.7|0
1648802030000|2022-04-01 08:33:50|6841.1|6835.1|6841.6|6835.6|6841.6|6835.6|6841.1|6835.1|0
1648802040000|2022-04-01 08:34:00|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|0
1648802050000|2022-04-01 08:34:10|6841.4|6835.4|6838.2|6832.2|6841.4|6835.4|6837.7|6831.7|0
1648802060000|2022-04-01 08:34:20|6839.3|6833.3|6839.2|6833.2|6839.6|6833.6|6839.2|6833.2|0
1648802080000|2022-04-01 08:34:40|6839.4|6833.4|6838.7|6832.7|6839.9|6833.9|6838.2|6832.2|1
1648802090000|2022-04-01 08:34:50|6838.9|6832.9|6837.9|6831.9|6838.9|6832.9|6837.9|6831.9|1
1648802100000|2022-04-01 08:35:00|6837.7|6831.7|6837.7|6831.7|6837.8|6831.8|6837.5|6831.5|2
1648802110000|2022-04-01 08:35:10|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|0
1648802120000|2022-04-01 08:35:20|6838.7|6832.7|6838.9|6832.9|6838.9|6832.9|6838.7|6832.7|1
1648802160000|2022-04-01 08:36:00|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|0
1648802170000|2022-04-01 08:36:10|6839.7|6833.7|6839.2|6833.2|6839.7|6833.7|6839.1|6833.1|2
1648802190000|2022-04-01 08:36:30|6839.5|6833.5|6839.5|6833.5|6839.5|6833.5|6839.5|6833.5|0
1648802200000|2022-04-01 08:36:40|6839.8|6833.8|6840.7|6834.7|6840.7|6834.7|6839.8|6833.8|1
1648802210000|2022-04-01 08:36:50|6840.4|6834.4|6839.8|6833.8|6840.4|6834.4|6839.4|6833.4|1
1648802230000|2022-04-01 08:37:10|6840.1|6834.1|6840.5|6834.5|6840.5|6834.5|6840|6834|0
1648802240000|2022-04-01 08:37:20|6841.2|6835.2|6842.1|6836.1|6842.4|6836.4|6841.2|6835.2|0
1648802250000|2022-04-01 08:37:30|6841.9|6835.9|6841|6835|6841.9|6835.9|6841|6835|1
1648802260000|2022-04-01 08:37:40|6841.4|6835.4|6841.6|6835.6|6841.9|6835.9|6841.4|6835.4|0
1648802270000|2022-04-01 08:37:50|6841.9|6835.9|6841.9|6835.9|6841.9|6835.9|6841.9|6835.9|0
1648802280000|2022-04-01 08:38:00|6841.6|6835.6|6842.1|6836.1|6842.1|6836.1|6841.6|6835.6|0
1648802290000|2022-04-01 08:38:10|6841.6|6835.6|6841.2|6835.2|6841.6|6835.6|6841.2|6835.2|1
1648802310000|2022-04-01 08:38:30|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|0
1648802320000|2022-04-01 08:38:40|6841.2|6835.2|6841.2|6835.2|6841.2|6835.2|6841.2|6835.2|0
1648802340000|2022-04-01 08:39:00|6841.7|6835.7|6841.7|6835.7|6841.7|6835.7|6841.7|6835.7|0
1648802350000|2022-04-01 08:39:10|6841.9|6835.9|6842.6|6836.6|6842.6|6836.6|6841.9|6835.9|0
1648802360000|2022-04-01 08:39:20|6842.8|6836.8|6842.6|6836.6|6842.8|6836.8|6842.6|6836.6|0
1648802370000|2022-04-01 08:39:30|6842.1|6836.1|6842.1|6836.1|6842.1|6836.1|6842.1|6836.1|0
1648802380000|2022-04-01 08:39:40|6841.5|6835.5|6842.1|6836.1|6842.4|6836.4|6841.5|6835.5|1
1648802390000|2022-04-01 08:39:50|6842.3|6836.3|6843.1|6837.1|6843.1|6837.1|6842.3|6836.3|0
1648802420000|2022-04-01 08:40:20|6843.3|6837.3|6843.8|6837.8|6843.8|6837.8|6843.3|6837.3|0
1648802430000|2022-04-01 08:40:30|6843.5|6837.5|6842.4|6836.4|6843.7|6837.7|6842.4|6836.4|1
1648802440000|2022-04-01 08:40:40|6842.6|6836.6|6842.8|6836.8|6842.8|6836.8|6842.1|6836.1|0
1648802450000|2022-04-01 08:40:50|6842.6|6836.6|6841.4|6835.4|6842.6|6836.6|6841.4|6835.4|0
1648802460000|2022-04-01 08:41:00|6841.6|6835.6|6842|6836|6842.4|6836.4|6841.6|6835.6|0
1648802470000|2022-04-01 08:41:10|6842.2|6836.2|6842.4|6836.4|6842.4|6836.4|6842|6836|0
1648802480000|2022-04-01 08:41:20|6842.2|6836.2|6841.4|6835.4|6842.2|6836.2|6841.2|6835.2|0
1648802490000|2022-04-01 08:41:30|6841.6|6835.6|6843.1|6837.1|6843.1|6837.1|6841.6|6835.6|0
1648802510000|2022-04-01 08:41:50|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|0
1648802520000|2022-04-01 08:42:00|6842.8|6836.8|6843.4|6837.4|6843.4|6837.4|6842.8|6836.8|1
1648802530000|2022-04-01 08:42:10|6843.7|6837.7|6843|6837|6843.7|6837.7|6843|6837|3
1648802550000|2022-04-01 08:42:30|6842.8|6836.8|6842.8|6836.8|6843|6837|6842|6836|0
1648802570000|2022-04-01 08:42:50|6842.3|6836.3|6842.8|6836.8|6843|6837|6842.3|6836.3|0
1648802580000|2022-04-01 08:43:00|6842.5|6836.5|6842.3|6836.3|6842.5|6836.5|6842.3|6836.3|0
1648802590000|2022-04-01 08:43:10|6842.5|6836.5|6842.5|6836.5|6842.5|6836.5|6842.5|6836.5|0
1648802600000|2022-04-01 08:43:20|6842.3|6836.3|6843.3|6837.3|6843.3|6837.3|6842.3|6836.3|1
1648802610000|2022-04-01 08:43:30|6844.2|6838.2|6844|6838|6844.2|6838.2|6843.5|6837.5|6
1648802620000|2022-04-01 08:43:40|6843.5|6837.5|6843.2|6837.2|6843.5|6837.5|6843|6837|1
1648802630000|2022-04-01 08:43:50|6843.5|6837.5|6843.5|6837.5|6843.5|6837.5|6842.5|6836.5|0
1648802640000|2022-04-01 08:44:00|6843|6837|6843.2|6837.2|6843.5|6837.5|6842.8|6836.8|0
1648802650000|2022-04-01 08:44:10|6843.5|6837.5|6844.2|6838.2|6844.2|6838.2|6843.5|6837.5|0
1648802660000|2022-04-01 08:44:20|6843.3|6837.3|6843.5|6837.5|6843.5|6837.5|6843.3|6837.3|0
1648802680000|2022-04-01 08:44:40|6843.3|6837.3|6843|6837|6843.5|6837.5|6843|6837|0
1648802690000|2022-04-01 08:44:50|6842.6|6836.6|6842|6836|6842.6|6836.6|6841.5|6835.5|0
1648802700000|2022-04-01 08:45:00|6841.8|6835.8|6839.5|6833.5|6841.8|6835.8|6839.5|6833.5|1
1648802710000|2022-04-01 08:45:10|6839.1|6833.1|6840.4|6834.4|6840.6|6834.6|6839.1|6833.1|1
1648802720000|2022-04-01 08:45:20|6840.6|6834.6|6840.7|6834.7|6841.6|6835.6|6840|6834|0
1648802730000|2022-04-01 08:45:30|6841|6835|6841.8|6835.8|6841.8|6835.8|6841|6835|0
1648802750000|2022-04-01 08:45:50|6841.6|6835.6|6840.7|6834.7|6841.6|6835.6|6840.5|6834.5|0
1648802760000|2022-04-01 08:46:00|6841.2|6835.2|6840.7|6834.7|6841.2|6835.2|6840.3|6834.3|0
1648802780000|2022-04-01 08:46:20|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|0
1648802790000|2022-04-01 08:46:30|6840.3|6834.3|6840.3|6834.3|6840.3|6834.3|6840.3|6834.3|0
1648802800000|2022-04-01 08:46:40|6840.4|6834.4|6841|6835|6841.4|6835.4|6840.4|6834.4|1
1648802810000|2022-04-01 08:46:50|6840.8|6834.8|6839.6|6833.6|6841|6835|6839.5|6833.5|2
1648802840000|2022-04-01 08:47:20|6839.4|6833.4|6838.9|6832.9|6839.6|6833.6|6838.9|6832.9|3
1648802850000|2022-04-01 08:47:30|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|0
1648802860000|2022-04-01 08:47:40|6838.9|6832.9|6838.9|6832.9|6838.9|6832.9|6838.9|6832.9|0
1648802870000|2022-04-01 08:47:50|6839.2|6833.2|6839.4|6833.4|6839.4|6833.4|6839.2|6833.2|0
1648802890000|2022-04-01 08:48:10|6839.6|6833.6|6839.9|6833.9|6839.9|6833.9|6839.6|6833.6|2
1648802900000|2022-04-01 08:48:20|6840.1|6834.1|6839.9|6833.9|6840.3|6834.3|6839.9|6833.9|0
1648802910000|2022-04-01 08:48:30|6840.1|6834.1|6839.9|6833.9|6840.1|6834.1|6839.9|6833.9|0
1648802920000|2022-04-01 08:48:40|6840.1|6834.1|6839.4|6833.4|6840.1|6834.1|6839.4|6833.4|0
1648802930000|2022-04-01 08:48:50|6839.6|6833.6|6839.6|6833.6|6839.8|6833.8|6839.6|6833.6|0
1648802940000|2022-04-01 08:49:00|6839.8|6833.8|6841|6835|6841|6835|6839.8|6833.8|0
1648802950000|2022-04-01 08:49:10|6841.2|6835.2|6841|6835|6841.2|6835.2|6841|6835|0
1648802960000|2022-04-01 08:49:20|6840.8|6834.8|6841.2|6835.2|6841.4|6835.4|6840.3|6834.3|0
1648802970000|2022-04-01 08:49:30|6841|6835|6840.7|6834.7|6841|6835|6840.7|6834.7|0
1648802980000|2022-04-01 08:49:40|6840.5|6834.5|6839.1|6833.1|6840.5|6834.5|6839.1|6833.1|0
1648802990000|2022-04-01 08:49:50|6840.3|6834.3|6840.9|6834.9|6840.9|6834.9|6840.3|6834.3|0
1648803010000|2022-04-01 08:50:10|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|0
1648803020000|2022-04-01 08:50:20|6841.4|6835.4|6841.4|6835.4|6842.1|6836.1|6841.4|6835.4|0
1648803030000|2022-04-01 08:50:30|6840.9|6834.9|6840.9|6834.9|6840.9|6834.9|6840.9|6834.9|0
1648803060000|2022-04-01 08:51:00|6841.1|6835.1|6841.5|6835.5|6841.5|6835.5|6841.1|6835.1|0
1648803070000|2022-04-01 08:51:10|6841.3|6835.3|6841.8|6835.8|6841.8|6835.8|6841.3|6835.3|1
1648803080000|2022-04-01 08:51:20|6842|6836|6841.4|6835.4|6842|6836|6841.4|6835.4|0
1648803090000|2022-04-01 08:51:30|6841.2|6835.2|6841.2|6835.2|6841.2|6835.2|6841.2|6835.2|0
1648803100000|2022-04-01 08:51:40|6840.9|6834.9|6840.7|6834.7|6841.1|6835.1|6840.7|6834.7|0
1648803110000|2022-04-01 08:51:50|6840.9|6834.9|6841.8|6835.8|6841.8|6835.8|6840.9|6834.9|1
1648803120000|2022-04-01 08:52:00|6841.6|6835.6|6841.4|6835.4|6841.6|6835.6|6841.4|6835.4|0
1648803130000|2022-04-01 08:52:10|6841.8|6835.8|6840.2|6834.2|6841.8|6835.8|6839.9|6833.9|4
1648803140000|2022-04-01 08:52:20|6840.4|6834.4|6841.4|6835.4|6841.4|6835.4|6840.4|6834.4|0
1648803150000|2022-04-01 08:52:30|6841|6835|6840.7|6834.7|6841|6835|6840.7|6834.7|0
1648803160000|2022-04-01 08:52:40|6840.5|6834.5|6841.1|6835.1|6841.1|6835.1|6840.2|6834.2|0
1648803170000|2022-04-01 08:52:50|6841.3|6835.3|6841.6|6835.6|6841.6|6835.6|6841.3|6835.3|0
1648803180000|2022-04-01 08:53:00|6841.4|6835.4|6842.6|6836.6|6842.8|6836.8|6841.4|6835.4|0
1648803190000|2022-04-01 08:53:10|6842.1|6836.1|6842.1|6836.1|6842.1|6836.1|6842.1|6836.1|0
1648803200000|2022-04-01 08:53:20|6841.6|6835.6|6841.6|6835.6|6841.6|6835.6|6841.4|6835.4|0
1648803210000|2022-04-01 08:53:30|6841.4|6835.4|6841.6|6835.6|6841.6|6835.6|6841.4|6835.4|0
1648803220000|2022-04-01 08:53:40|6841.4|6835.4|6841.8|6835.8|6841.8|6835.8|6841.4|6835.4|0
1648803230000|2022-04-01 08:53:50|6842.1|6836.1|6842.1|6836.1|6842.1|6836.1|6841.9|6835.9|0
1648803260000|2022-04-01 08:54:20|6842.3|6836.3|6843.5|6837.5|6843.5|6837.5|6842.3|6836.3|0
1648803270000|2022-04-01 08:54:30|6842.5|6836.5|6842.5|6836.5|6842.5|6836.5|6842.1|6836.1|0
1648803280000|2022-04-01 08:54:40|6842.7|6836.7|6842.5|6836.5|6843.2|6837.2|6842.5|6836.5|0
1648803290000|2022-04-01 08:54:50|6842.7|6836.7|6842.7|6836.7|6843|6837|6842.5|6836.5|0
1648803300000|2022-04-01 08:55:00|6843|6837|6844|6838|6844.2|6838.2|6843|6837|0
1648803310000|2022-04-01 08:55:10|6843.8|6837.8|6842.7|6836.7|6843.8|6837.8|6842.5|6836.5|0
1648803320000|2022-04-01 08:55:20|6843.1|6837.1|6842.5|6836.5|6843.1|6837.1|6842.3|6836.3|0
1648803330000|2022-04-01 08:55:30|6842.3|6836.3|6842.5|6836.5|6842.5|6836.5|6842.3|6836.3|0
1648803340000|2022-04-01 08:55:40|6842.7|6836.7|6843|6837|6843|6837|6842.7|6836.7|0
1648803350000|2022-04-01 08:55:50|6842.8|6836.8|6842|6836|6842.8|6836.8|6842|6836|0
1648803360000|2022-04-01 08:56:00|6842.2|6836.2|6842.2|6836.2|6842.2|6836.2|6842.2|6836.2|0
1648803370000|2022-04-01 08:56:10|6842|6836|6842|6836|6842|6836|6842|6836|0
1648803380000|2022-04-01 08:56:20|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|0
1648803390000|2022-04-01 08:56:30|6842|6836|6842.2|6836.2|6842.2|6836.2|6842|6836|0
1648803400000|2022-04-01 08:56:40|6842|6836|6842|6836|6842|6836|6842|6836|0
1648803420000|2022-04-01 08:57:00|6843.2|6837.2|6842.5|6836.5|6843.5|6837.5|6842.5|6836.5|0
1648803430000|2022-04-01 08:57:10|6842|6836|6842|6836|6842|6836|6842|6836|0
1648803440000|2022-04-01 08:57:20|6842.2|6836.2|6842.2|6836.2|6842.5|6836.5|6842|6836|0
1648803450000|2022-04-01 08:57:30|6842|6836|6842|6836|6842|6836|6842|6836|0
1648803460000|2022-04-01 08:57:40|6842.2|6836.2|6842.5|6836.5|6842.9|6836.9|6842.2|6836.2|0
1648803470000|2022-04-01 08:57:50|6842.2|6836.2|6842.2|6836.2|6842.2|6836.2|6842.2|6836.2|0
1648803480000|2022-04-01 08:58:00|6842|6836|6842|6836|6842|6836|6842|6836|0
1648803490000|2022-04-01 08:58:10|6842.2|6836.2|6842|6836|6842.2|6836.2|6842|6836|0
1648803500000|2022-04-01 08:58:20|6841.8|6835.8|6842.9|6836.9|6842.9|6836.9|6841.8|6835.8|1
1648803510000|2022-04-01 08:58:30|6843.2|6837.2|6843|6837|6843.4|6837.4|6843|6837|1
1648803520000|2022-04-01 08:58:40|6842.7|6836.7|6843.3|6837.3|6843.3|6837.3|6842.7|6836.7|0
1648803540000|2022-04-01 08:59:00|6843|6837|6843.3|6837.3|6843.3|6837.3|6842.8|6836.8|0
1648803550000|2022-04-01 08:59:10|6843.5|6837.5|6843.5|6837.5|6843.5|6837.5|6843.5|6837.5|0
1648803570000|2022-04-01 08:59:30|6843.9|6837.9|6843.5|6837.5|6843.9|6837.9|6843.5|6837.5|0
1648803600000|2022-04-01 09:00:00|6843.2|6837.2|6843.7|6837.7|6843.7|6837.7|6843.2|6837.2|0
1648803640000|2022-04-01 09:00:40|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|0
1648803650000|2022-04-01 09:00:50|6844.4|6838.4|6845|6839|6845|6839|6844.4|6838.4|2
1648803660000|2022-04-01 09:01:00|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|6845|6839|0
1648803670000|2022-04-01 09:01:10|6845|6839|6844.4|6838.4|6845.2|6839.2|6844.4|6838.4|0
1648803680000|2022-04-01 09:01:20|6844.1|6838.1|6843.9|6837.9|6844.1|6838.1|6843.9|6837.9|0
1648803720000|2022-04-01 09:02:00|6844.5|6838.5|6845|6839|6845.6|6839.6|6844.5|6838.5|6
1648803730000|2022-04-01 09:02:10|6844.6|6838.6|6841.8|6835.8|6844.6|6838.6|6841.1|6835.1|5
1648803740000|2022-04-01 09:02:20|6841.9|6835.9|6842.1|6836.1|6842.1|6836.1|6841.9|6835.9|1
1648803750000|2022-04-01 09:02:30|6842.4|6836.4|6841.2|6835.2|6842.4|6836.4|6841.2|6835.2|1
1648803760000|2022-04-01 09:02:40|6841|6835|6841.4|6835.4|6841.4|6835.4|6841|6835|1
1648803780000|2022-04-01 09:03:00|6841.7|6835.7|6841.8|6835.8|6842|6836|6841.7|6835.7|0
1648803790000|2022-04-01 09:03:10|6842|6836|6841.5|6835.5|6842|6836|6841.5|6835.5|0
1648803800000|2022-04-01 09:03:20|6841.2|6835.2|6841.2|6835.2|6842|6836|6841.2|6835.2|0
1648803810000|2022-04-01 09:03:30|6841.4|6835.4|6841.2|6835.2|6842|6836|6841.2|6835.2|1
1648803820000|2022-04-01 09:03:40|6841.5|6835.5|6841|6835|6841.5|6835.5|6841|6835|0
1648803830000|2022-04-01 09:03:50|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|0
1648803840000|2022-04-01 09:04:00|6841.4|6835.4|6838.7|6832.7|6842|6836|6838.2|6832.2|12
1648803850000|2022-04-01 09:04:10|6838.9|6832.9|6838.9|6832.9|6838.9|6832.9|6838.3|6832.3|3
1648803860000|2022-04-01 09:04:20|6838.7|6832.7|6837.9|6831.9|6838.7|6832.7|6837.9|6831.9|1
1648803900000|2022-04-01 09:05:00|6838.2|6832.2|6839.8|6833.8|6840|6834|6838.2|6832.2|4
1648803910000|2022-04-01 09:05:10|6839.6|6833.6|6840.2|6834.2|6840.2|6834.2|6839.1|6833.1|0
1648803920000|2022-04-01 09:05:20|6839.7|6833.7|6840.4|6834.4|6840.4|6834.4|6839.7|6833.7|1
1648803930000|2022-04-01 09:05:30|6840.6|6834.6|6840.4|6834.4|6840.6|6834.6|6840.4|6834.4|0
1648803940000|2022-04-01 09:05:40|6840.6|6834.6|6841.1|6835.1|6842|6836|6840.6|6834.6|0
1648803950000|2022-04-01 09:05:50|6841.3|6835.3|6841.3|6835.3|6841.5|6835.5|6841.1|6835.1|0
1648803960000|2022-04-01 09:06:00|6841.1|6835.1|6841.5|6835.5|6841.5|6835.5|6841.1|6835.1|0
1648803970000|2022-04-01 09:06:10|6841|6835|6841.5|6835.5|6841.5|6835.5|6841|6835|0
1648803990000|2022-04-01 09:06:30|6841|6835|6841.4|6835.4|6841.4|6835.4|6841|6835|1
1648804000000|2022-04-01 09:06:40|6842|6836|6842.5|6836.5|6842.7|6836.7|6841.7|6835.7|0
1648804010000|2022-04-01 09:06:50|6842.3|6836.3|6842.3|6836.3|6842.3|6836.3|6842.3|6836.3|0
1648804020000|2022-04-01 09:07:00|6842.5|6836.5|6842.2|6836.2|6842.8|6836.8|6842.2|6836.2|0
1648804030000|2022-04-01 09:07:10|6842|6836|6842.9|6836.9|6842.9|6836.9|6842|6836|1
1648804040000|2022-04-01 09:07:20|6840.5|6834.5|6840.8|6834.8|6841|6835|6840.5|6834.5|2
1648804050000|2022-04-01 09:07:30|6840.6|6834.6|6840.6|6834.6|6840.6|6834.6|6840.6|6834.6|0
1648804060000|2022-04-01 09:07:40|6840.4|6834.4|6841.8|6835.8|6842|6836|6840.4|6834.4|2
1648804070000|2022-04-01 09:07:50|6842|6836|6842|6836|6842|6836|6842|6836|0
1648804080000|2022-04-01 09:08:00|6842.3|6836.3|6843|6837|6843|6837|6842.3|6836.3|0
1648804090000|2022-04-01 09:08:10|6842.5|6836.5|6843.4|6837.4|6843.4|6837.4|6842.5|6836.5|0
1648804100000|2022-04-01 09:08:20|6843|6837|6842.2|6836.2|6843|6837|6842|6836|0
1648804120000|2022-04-01 09:08:40|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|0
1648804130000|2022-04-01 09:08:50|6841.3|6835.3|6840.3|6834.3|6841.3|6835.3|6840.3|6834.3|0
1648804140000|2022-04-01 09:09:00|6840.6|6834.6|6840.8|6834.8|6841.3|6835.3|6840.6|6834.6|2
1648804150000|2022-04-01 09:09:10|6839.9|6833.9|6840.2|6834.2|6840.2|6834.2|6839.2|6833.2|2
1648804160000|2022-04-01 09:09:20|6840.4|6834.4|6839.9|6833.9|6840.4|6834.4|6839.4|6833.4|0
1648804190000|2022-04-01 09:09:50|6840.1|6834.1|6839.9|6833.9|6840.1|6834.1|6839.9|6833.9|0
1648804200000|2022-04-01 09:10:00|6840.4|6834.4|6840.6|6834.6|6840.6|6834.6|6840.2|6834.2|0
1648804210000|2022-04-01 09:10:10|6841|6835|6841|6835|6841|6835|6840.6|6834.6|0
1648804220000|2022-04-01 09:10:20|6841.3|6835.3|6841.3|6835.3|6841.3|6835.3|6840.6|6834.6|1
1648804230000|2022-04-01 09:10:30|6841.1|6835.1|6839.9|6833.9|6841.1|6835.1|6839.6|6833.6|0
1648804240000|2022-04-01 09:10:40|6840.1|6834.1|6839.2|6833.2|6840.1|6834.1|6839.2|6833.2|0
1648804260000|2022-04-01 09:11:00|6839.5|6833.5|6840.4|6834.4|6840.9|6834.9|6839.5|6833.5|0
1648804280000|2022-04-01 09:11:20|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|0
1648804310000|2022-04-01 09:11:50|6840.9|6834.9|6840.9|6834.9|6840.9|6834.9|6840.9|6834.9|0
1648804320000|2022-04-01 09:12:00|6840.7|6834.7|6840.9|6834.9|6840.9|6834.9|6840.7|6834.7|0
1648804330000|2022-04-01 09:12:10|6841.1|6835.1|6841.5|6835.5|6841.5|6835.5|6841.1|6835.1|1
1648804340000|2022-04-01 09:12:20|6841.8|6835.8|6842.5|6836.5|6842.5|6836.5|6841.8|6835.8|0
1648804350000|2022-04-01 09:12:30|6842.3|6836.3|6840.9|6834.9|6842.7|6836.7|6840.4|6834.4|2
1648804360000|2022-04-01 09:12:40|6840.7|6834.7|6840.4|6834.4|6840.9|6834.9|6840.4|6834.4|0
1648804370000|2022-04-01 09:12:50|6840.7|6834.7|6840|6834|6840.7|6834.7|6840|6834|0
1648804380000|2022-04-01 09:13:00|6839.7|6833.7|6840.9|6834.9|6841.6|6835.6|6839.7|6833.7|0
1648804390000|2022-04-01 09:13:10|6841.1|6835.1|6841.6|6835.6|6841.6|6835.6|6841.1|6835.1|0
1648804400000|2022-04-01 09:13:20|6841.3|6835.3|6841.3|6835.3|6841.3|6835.3|6841.3|6835.3|0
1648804410000|2022-04-01 09:13:30|6841.6|6835.6|6840.9|6834.9|6841.6|6835.6|6840.4|6834.4|1
1648804420000|2022-04-01 09:13:40|6841.1|6835.1|6841.6|6835.6|6841.9|6835.9|6841.1|6835.1|0
1648804430000|2022-04-01 09:13:50|6841.2|6835.2|6841.9|6835.9|6841.9|6835.9|6841.2|6835.2|0
1648804440000|2022-04-01 09:14:00|6841.6|6835.6|6841.6|6835.6|6841.8|6835.8|6841.2|6835.2|0
1648804450000|2022-04-01 09:14:10|6841.4|6835.4|6841.6|6835.6|6841.6|6835.6|6841.4|6835.4|0
1648804460000|2022-04-01 09:14:20|6841.4|6835.4|6840.2|6834.2|6841.4|6835.4|6840.2|6834.2|0
1648804470000|2022-04-01 09:14:30|6840.4|6834.4|6840.6|6834.6|6840.6|6834.6|6840.4|6834.4|0
1648804480000|2022-04-01 09:14:40|6840.4|6834.4|6840.2|6834.2|6840.9|6834.9|6840.2|6834.2|0
1648804490000|2022-04-01 09:14:50|6840.4|6834.4|6840.2|6834.2|6840.4|6834.4|6839.9|6833.9|0
1648804500000|2022-04-01 09:15:00|6839.9|6833.9|6839.7|6833.7|6840.2|6834.2|6839.7|6833.7|0
1648804510000|2022-04-01 09:15:10|6839.5|6833.5|6839.9|6833.9|6840.4|6834.4|6839.5|6833.5|1
1648804520000|2022-04-01 09:15:20|6840.2|6834.2|6840.4|6834.4|6840.4|6834.4|6840.2|6834.2|0
1648804530000|2022-04-01 09:15:30|6840.7|6834.7|6842.8|6836.8|6842.8|6836.8|6839.8|6833.8|3
1648804550000|2022-04-01 09:15:50|6843|6837|6842.8|6836.8|6843|6837|6842.8|6836.8|0
1648804560000|2022-04-01 09:16:00|6843|6837|6844.5|6838.5|6844.7|6838.7|6842.8|6836.8|0
1648804570000|2022-04-01 09:16:10|6844.7|6838.7|6845.8|6839.8|6846|6840|6844.5|6838.5|1
1648804580000|2022-04-01 09:16:20|6846|6840|6846.2|6840.2|6847.9|6841.9|6846|6840|5
1648804590000|2022-04-01 09:16:30|6846.4|6840.4|6846.5|6840.5|6846.7|6840.7|6846.2|6840.2|1
1648804600000|2022-04-01 09:16:40|6846.7|6840.7|6846.7|6840.7|6846.7|6840.7|6846.2|6840.2|0
1648804610000|2022-04-01 09:16:50|6846.9|6840.9|6846.9|6840.9|6847.1|6841.1|6846.9|6840.9|0
1648804620000|2022-04-01 09:17:00|6846.3|6840.3|6846.1|6840.1|6846.3|6840.3|6846.1|6840.1|0
1648804630000|2022-04-01 09:17:10|6846.4|6840.4|6846.6|6840.6|6846.6|6840.6|6846.4|6840.4|0
1648804640000|2022-04-01 09:17:20|6846.4|6840.4|6846.1|6840.1|6846.4|6840.4|6846.1|6840.1|0
1648804650000|2022-04-01 09:17:30|6846.4|6840.4|6846.8|6840.8|6846.8|6840.8|6846.4|6840.4|1
1648804660000|2022-04-01 09:17:40|6847.1|6841.1|6847.1|6841.1|6847.1|6841.1|6847.1|6841.1|0
1648804680000|2022-04-01 09:18:00|6847.3|6841.3|6846.3|6840.3|6847.5|6841.5|6846.3|6840.3|1
1648804690000|2022-04-01 09:18:10|6846.1|6840.1|6846.1|6840.1|6846.1|6840.1|6846.1|6840.1|0
1648804700000|2022-04-01 09:18:20|6845.9|6839.9|6845.9|6839.9|6845.9|6839.9|6845.9|6839.9|0
1648804720000|2022-04-01 09:18:40|6845.2|6839.2|6843|6837|6845.2|6839.2|6842.8|6836.8|1
1648804730000|2022-04-01 09:18:50|6842.8|6836.8|6843.9|6837.9|6843.9|6837.9|6842.7|6836.7|1
1648804740000|2022-04-01 09:19:00|6844.2|6838.2|6844.7|6838.7|6844.9|6838.9|6844.2|6838.2|0
1648804750000|2022-04-01 09:19:10|6844.9|6838.9|6845.6|6839.6|6845.6|6839.6|6844.7|6838.7|1
1648804760000|2022-04-01 09:19:20|6846.6|6840.6|6846.2|6840.2|6846.6|6840.6|6846.2|6840.2|0
1648804770000|2022-04-01 09:19:30|6845.9|6839.9|6845.6|6839.6|6845.9|6839.9|6844.9|6838.9|0
1648804780000|2022-04-01 09:19:40|6845.4|6839.4|6845.2|6839.2|6845.6|6839.6|6845.2|6839.2|0
1648804790000|2022-04-01 09:19:50|6845.4|6839.4|6845.6|6839.6|6845.6|6839.6|6845.4|6839.4|0
1648804800000|2022-04-01 09:20:00|6845.4|6839.4|6847|6841|6847|6841|6845.2|6839.2|3
1648804810000|2022-04-01 09:20:10|6847.3|6841.3|6845.4|6839.4|6847.3|6841.3|6845.4|6839.4|3
1648804820000|2022-04-01 09:20:20|6845.6|6839.6|6845.2|6839.2|6845.6|6839.6|6845.2|6839.2|0
1648804830000|2022-04-01 09:20:30|6845.4|6839.4|6845.4|6839.4|6845.6|6839.6|6844.7|6838.7|0
1648804840000|2022-04-01 09:20:40|6845.2|6839.2|6845.3|6839.3|6845.3|6839.3|6844.2|6838.2|0
1648804850000|2022-04-01 09:20:50|6845.1|6839.1|6845.1|6839.1|6845.1|6839.1|6844.6|6838.6|0
1648804860000|2022-04-01 09:21:00|6845.3|6839.3|6845.3|6839.3|6845.7|6839.7|6844.9|6838.9|0
1648804870000|2022-04-01 09:21:10|6845.5|6839.5|6845.7|6839.7|6845.7|6839.7|6845.3|6839.3|0
1648804880000|2022-04-01 09:21:20|6845.9|6839.9|6845.7|6839.7|6845.9|6839.9|6845.7|6839.7|0
1648804890000|2022-04-01 09:21:30|6845.9|6839.9|6846.6|6840.6|6846.6|6840.6|6845.9|6839.9|1
1648804900000|2022-04-01 09:21:40|6846.4|6840.4|6846.6|6840.6|6846.6|6840.6|6846.4|6840.4|0
1648804910000|2022-04-01 09:21:50|6846.8|6840.8|6846.6|6840.6|6847|6841|6846.6|6840.6|0
1648804920000|2022-04-01 09:22:00|6848.5|6842.5|6844.8|6838.8|6848.5|6842.5|6844.8|6838.8|3
1648804930000|2022-04-01 09:22:10|6845.6|6839.6|6845.6|6839.6|6845.6|6839.6|6845.6|6839.6|1
1648804940000|2022-04-01 09:22:20|6845.3|6839.3|6845.6|6839.6|6845.6|6839.6|6845.3|6839.3|0
1648804950000|2022-04-01 09:22:30|6845.5|6839.5|6843.5|6837.5|6845.5|6839.5|6843.5|6837.5|2
1648804960000|2022-04-01 09:22:40|6843.7|6837.7|6843.5|6837.5|6844.2|6838.2|6843.5|6837.5|3
1648804970000|2022-04-01 09:22:50|6842.8|6836.8|6842.3|6836.3|6843|6837|6841.8|6835.8|2
1648804980000|2022-04-01 09:23:00|6842.1|6836.1|6845.5|6839.5|6846.4|6840.4|6841.6|6835.6|6
1648804990000|2022-04-01 09:23:10|6845.7|6839.7|6846.2|6840.2|6846.4|6840.4|6845|6839|1
1648805000000|2022-04-01 09:23:20|6846|6840|6846|6840|6847.6|6841.6|6845.9|6839.9|2
1648805010000|2022-04-01 09:23:30|6845.8|6839.8|6845.5|6839.5|6846.3|6840.3|6845|6839|2
1648805020000|2022-04-01 09:23:40|6844.8|6838.8|6844.6|6838.6|6844.8|6838.8|6844.6|6838.6|0
1648805030000|2022-04-01 09:23:50|6844.8|6838.8|6846.3|6840.3|6846.3|6840.3|6844.6|6838.6|1
1648805040000|2022-04-01 09:24:00|6846|6840|6845.5|6839.5|6846|6840|6844.4|6838.4|0
1648805050000|2022-04-01 09:24:10|6845.3|6839.3|6845.5|6839.5|6846.3|6840.3|6845.1|6839.1|0
1648805060000|2022-04-01 09:24:20|6846|6840|6846|6840|6846.3|6840.3|6845.5|6839.5|2
1648805070000|2022-04-01 09:24:30|6845.8|6839.8|6845.9|6839.9|6846.6|6840.6|6845.3|6839.3|1
1648805080000|2022-04-01 09:24:40|6845.7|6839.7|6845.3|6839.3|6846.1|6840.1|6845.3|6839.3|0
1648805090000|2022-04-01 09:24:50|6844.8|6838.8|6845.7|6839.7|6845.7|6839.7|6844.8|6838.8|0
1648805100000|2022-04-01 09:25:00|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|0
1648805110000|2022-04-01 09:25:10|6845.7|6839.7|6845.9|6839.9|6846.1|6840.1|6845.7|6839.7|1
1648805130000|2022-04-01 09:25:30|6846.6|6840.6|6845.4|6839.4|6846.6|6840.6|6845.4|6839.4|0
1648805140000|2022-04-01 09:25:40|6845.6|6839.6|6845.7|6839.7|6845.9|6839.9|6845.6|6839.6|0
1648805150000|2022-04-01 09:25:50|6845.9|6839.9|6846.6|6840.6|6846.6|6840.6|6845.9|6839.9|1
1648805160000|2022-04-01 09:26:00|6846.8|6840.8|6846.6|6840.6|6847.1|6841.1|6846.4|6840.4|1
1648805180000|2022-04-01 09:26:20|6848.2|6842.2|6848.5|6842.5|6848.5|6842.5|6848.2|6842.2|0
1648805200000|2022-04-01 09:26:40|6844.4|6838.4|6843.3|6837.3|6844.4|6838.4|6843.3|6837.3|3
1648805210000|2022-04-01 09:26:50|6843.8|6837.8|6844.5|6838.5|6845.2|6839.2|6843.8|6837.8|1
1648805220000|2022-04-01 09:27:00|6845|6839|6845.7|6839.7|6847.2|6841.2|6845|6839|1
1648805230000|2022-04-01 09:27:10|6846.4|6840.4|6846.2|6840.2|6846.4|6840.4|6846.2|6840.2|3
1648805240000|2022-04-01 09:27:20|6845.5|6839.5|6845.2|6839.2|6845.5|6839.5|6845.2|6839.2|1
1648805250000|2022-04-01 09:27:30|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|0
1648805260000|2022-04-01 09:27:40|6844.8|6838.8|6845.5|6839.5|6845.5|6839.5|6843.8|6837.8|2
1648805270000|2022-04-01 09:27:50|6845.7|6839.7|6846|6840|6846.4|6840.4|6845.5|6839.5|5
1648805290000|2022-04-01 09:28:10|6845.7|6839.7|6846.2|6840.2|6846.2|6840.2|6845.7|6839.7|1
1648805300000|2022-04-01 09:28:20|6846|6840|6846|6840|6846|6840|6846|6840|0
1648805310000|2022-04-01 09:28:30|6846.2|6840.2|6846.2|6840.2|6846.4|6840.4|6846.2|6840.2|0
1648805320000|2022-04-01 09:28:40|6846.4|6840.4|6846.2|6840.2|6846.4|6840.4|6846.2|6840.2|0
1648805330000|2022-04-01 09:28:50|6846.4|6840.4|6846.2|6840.2|6846.4|6840.4|6846.2|6840.2|0
1648805340000|2022-04-01 09:29:00|6845.9|6839.9|6846.2|6840.2|6846.2|6840.2|6845.9|6839.9|0
1648805350000|2022-04-01 09:29:10|6846.7|6840.7|6846.9|6840.9|6846.9|6840.9|6846.7|6840.7|1
1648805370000|2022-04-01 09:29:30|6847.4|6841.4|6847.4|6841.4|6847.6|6841.6|6847.4|6841.4|3
1648805390000|2022-04-01 09:29:50|6847.2|6841.2|6847.6|6841.6|6847.6|6841.6|6847.2|6841.2|1
1648805400000|2022-04-01 09:30:00|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|0
1648805420000|2022-04-01 09:30:20|6847.7|6841.7|6848.1|6842.1|6848.1|6842.1|6847.6|6841.6|0
1648805430000|2022-04-01 09:30:30|6848.7|6842.7|6849|6843|6853.8|6847.8|6848.7|6842.7|74
1648805440000|2022-04-01 09:30:40|6848.7|6842.7|6848.7|6842.7|6848.7|6842.7|6848.7|6842.7|2
1648805450000|2022-04-01 09:30:50|6849.2|6843.2|6848.7|6842.7|6849.4|6843.4|6848.7|6842.7|2
1648805460000|2022-04-01 09:31:00|6849.7|6843.7|6849.7|6843.7|6849.9|6843.9|6849.2|6843.2|3
1648805470000|2022-04-01 09:31:10|6849.4|6843.4|6849.7|6843.7|6850.4|6844.4|6849.4|6843.4|0
1648805480000|2022-04-01 09:31:20|6849.4|6843.4|6849.7|6843.7|6849.7|6843.7|6849.2|6843.2|0
1648805490000|2022-04-01 09:31:30|6849.4|6843.4|6849.4|6843.4|6849.4|6843.4|6849.4|6843.4|0
1648805500000|2022-04-01 09:31:40|6849.1|6843.1|6850.8|6844.8|6850.9|6844.9|6849.1|6843.1|4
1648805530000|2022-04-01 09:32:10|6851.2|6845.2|6851.6|6845.6|6851.6|6845.6|6851.2|6845.2|0
1648805540000|2022-04-01 09:32:20|6851.4|6845.4|6851.9|6845.9|6851.9|6845.9|6851.4|6845.4|1
1648805550000|2022-04-01 09:32:30|6851.7|6845.7|6848.2|6842.2|6851.7|6845.7|6848.2|6842.2|6
1648805560000|2022-04-01 09:32:40|6848.4|6842.4|6848.9|6842.9|6848.9|6842.9|6848.2|6842.2|3
1648805570000|2022-04-01 09:32:50|6849.3|6843.3|6848.4|6842.4|6849.3|6843.3|6848.4|6842.4|1
1648805580000|2022-04-01 09:33:00|6848.6|6842.6|6849.1|6843.1|6849.1|6843.1|6848.6|6842.6|0
1648805590000|2022-04-01 09:33:10|6849.3|6843.3|6849.6|6843.6|6849.6|6843.6|6849.1|6843.1|0
1648805600000|2022-04-01 09:33:20|6849.8|6843.8|6849.8|6843.8|6849.8|6843.8|6849.8|6843.8|0
1648805610000|2022-04-01 09:33:30|6850|6844|6850.7|6844.7|6851.3|6845.3|6850|6844|2
1648805620000|2022-04-01 09:33:40|6851|6845|6851.2|6845.2|6851.4|6845.4|6850.2|6844.2|1
1648805630000|2022-04-01 09:33:50|6852.1|6846.1|6852.3|6846.3|6852.5|6846.5|6852.1|6846.1|0
1648805650000|2022-04-01 09:34:10|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|0
1648805660000|2022-04-01 09:34:20|6852.3|6846.3|6851.2|6845.2|6852.3|6846.3|6851.2|6845.2|2
1648805680000|2022-04-01 09:34:40|6850.3|6844.3|6850.3|6844.3|6850.3|6844.3|6849.8|6843.8|4
1648805730000|2022-04-01 09:35:30|6849.5|6843.5|6847.8|6841.8|6849.5|6843.5|6847.6|6841.6|5
1648805750000|2022-04-01 09:35:50|6847.6|6841.6|6848.3|6842.3|6849.1|6843.1|6847.6|6841.6|1
1648805760000|2022-04-01 09:36:00|6848.6|6842.6|6848.6|6842.6|6848.6|6842.6|6848.6|6842.6|0
1648805790000|2022-04-01 09:36:30|6848.3|6842.3|6847.1|6841.1|6848.3|6842.3|6847.1|6841.1|1
1648805800000|2022-04-01 09:36:40|6847.3|6841.3|6848.3|6842.3|6848.3|6842.3|6847.1|6841.1|1
1648805810000|2022-04-01 09:36:50|6848.6|6842.6|6849.8|6843.8|6849.8|6843.8|6848.6|6842.6|0
1648805820000|2022-04-01 09:37:00|6850|6844|6850.5|6844.5|6850.5|6844.5|6850|6844|1
1648805830000|2022-04-01 09:37:10|6850.3|6844.3|6850.9|6844.9|6850.9|6844.9|6850.3|6844.3|0
1648805840000|2022-04-01 09:37:20|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|0
1648805860000|2022-04-01 09:37:40|6850|6844|6850.3|6844.3|6850.3|6844.3|6849|6843|1
1648805870000|2022-04-01 09:37:50|6850|6844|6850.7|6844.7|6850.7|6844.7|6850|6844|0
1648805890000|2022-04-01 09:38:10|6850.9|6844.9|6850.7|6844.7|6850.9|6844.9|6850.7|6844.7|1
1648805900000|2022-04-01 09:38:20|6850.9|6844.9|6850.9|6844.9|6850.9|6844.9|6850.9|6844.9|2
1648805910000|2022-04-01 09:38:30|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|0
1648805930000|2022-04-01 09:38:50|6850.4|6844.4|6850.6|6844.6|6850.6|6844.6|6850.4|6844.4|2
1648805940000|2022-04-01 09:39:00|6850.8|6844.8|6850.8|6844.8|6850.8|6844.8|6850.6|6844.6|0
1648805950000|2022-04-01 09:39:10|6850.6|6844.6|6853|6847|6853.5|6847.5|6850.6|6844.6|14
1648805960000|2022-04-01 09:39:20|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|0
1648805970000|2022-04-01 09:39:30|6851.9|6845.9|6850.9|6844.9|6851.9|6845.9|6850.9|6844.9|0
1648805980000|2022-04-01 09:39:40|6850.3|6844.3|6850.3|6844.3|6850.3|6844.3|6850.3|6844.3|0
1648806000000|2022-04-01 09:40:00|6850.9|6844.9|6851.5|6845.5|6851.5|6845.5|6850.9|6844.9|1
1648806010000|2022-04-01 09:40:10|6852.6|6846.6|6852.6|6846.6|6852.8|6846.8|6852.6|6846.6|25
1648806020000|2022-04-01 09:40:20|6852.8|6846.8|6860.3|6854.3|6860.3|6854.3|6852.8|6846.8|13
1648806030000|2022-04-01 09:40:30|6860.8|6854.8|6860.3|6854.3|6860.8|6854.8|6860.3|6854.3|1
1648806040000|2022-04-01 09:40:40|6861.5|6855.5|6860.5|6854.5|6861.5|6855.5|6860.5|6854.5|4
1648806050000|2022-04-01 09:40:50|6860.8|6854.8|6860.8|6854.8|6861|6855|6860.5|6854.5|1
1648806060000|2022-04-01 09:41:00|6860.5|6854.5|6860.3|6854.3|6860.8|6854.8|6860.3|6854.3|1
1648806090000|2022-04-01 09:41:30|6859.9|6853.9|6859.9|6853.9|6859.9|6853.9|6859.9|6853.9|0
1648806100000|2022-04-01 09:41:40|6861|6855|6859.7|6853.7|6861.3|6855.3|6858.5|6852.5|5
1648806110000|2022-04-01 09:41:50|6859.9|6853.9|6860.8|6854.8|6860.8|6854.8|6859.9|6853.9|0
1648806120000|2022-04-01 09:42:00|6861.5|6855.5|6861.8|6855.8|6861.8|6855.8|6861.5|6855.5|2
1648806130000|2022-04-01 09:42:10|6861.9|6855.9|6861.4|6855.4|6861.9|6855.9|6861.4|6855.4|4
1648806140000|2022-04-01 09:42:20|6860.7|6854.7|6861|6855|6861|6855|6860.7|6854.7|1
1648806170000|2022-04-01 09:42:50|6861.2|6855.2|6861.2|6855.2|6861.2|6855.2|6861.2|6855.2|1
1648806190000|2022-04-01 09:43:10|6861.4|6855.4|6861.4|6855.4|6862.9|6856.9|6861.4|6855.4|2
1648806200000|2022-04-01 09:43:20|6861|6855|6860.2|6854.2|6861|6855|6859.4|6853.4|1
1648806210000|2022-04-01 09:43:30|6860.4|6854.4|6862.8|6856.8|6862.8|6856.8|6860.4|6854.4|0
1648806240000|2022-04-01 09:44:00|6861.1|6855.1|6862.1|6856.1|6862.4|6856.4|6861.1|6855.1|0
1648806250000|2022-04-01 09:44:10|6862.6|6856.6|6862.3|6856.3|6862.8|6856.8|6861.2|6855.2|1
1648806260000|2022-04-01 09:44:20|6862.1|6856.1|6862.1|6856.1|6862.3|6856.3|6862.1|6856.1|0
1648806270000|2022-04-01 09:44:30|6862.3|6856.3|6862.3|6856.3|6862.3|6856.3|6862.3|6856.3|0
1648806290000|2022-04-01 09:44:50|6861.7|6855.7|6858.2|6852.2|6861.7|6855.7|6857.2|6851.2|14
1648806300000|2022-04-01 09:45:00|6858.5|6852.5|6861.8|6855.8|6862.2|6856.2|6858.5|6852.5|2
1648806310000|2022-04-01 09:45:10|6861.6|6855.6|6860.4|6854.4|6861.6|6855.6|6860|6854|1
1648806320000|2022-04-01 09:45:20|6860.6|6854.6|6861|6855|6861.6|6855.6|6860.6|6854.6|0
1648806340000|2022-04-01 09:45:40|6860.6|6854.6|6860.1|6854.1|6860.6|6854.6|6859.9|6853.9|0
1648806350000|2022-04-01 09:45:50|6859.3|6853.3|6858.9|6852.9|6859.3|6853.3|6858.3|6852.3|0
1648806360000|2022-04-01 09:46:00|6859.6|6853.6|6859.6|6853.6|6859.6|6853.6|6859.4|6853.4|2
1648806370000|2022-04-01 09:46:10|6859.8|6853.8|6859.4|6853.4|6859.8|6853.8|6859.4|6853.4|0
1648806380000|2022-04-01 09:46:20|6859.6|6853.6|6862.8|6856.8|6862.8|6856.8|6859.6|6853.6|1
1648806390000|2022-04-01 09:46:30|6862|6856|6862|6856|6862.4|6856.4|6861.4|6855.4|3
1648806400000|2022-04-01 09:46:40|6862.2|6856.2|6862.2|6856.2|6862.2|6856.2|6862.2|6856.2|0
1648806410000|2022-04-01 09:46:50|6862.6|6856.6|6862.7|6856.7|6863.1|6857.1|6861.8|6855.8|0
1648806420000|2022-04-01 09:47:00|6862.5|6856.5|6862.9|6856.9|6862.9|6856.9|6862.5|6856.5|2
1648806430000|2022-04-01 09:47:10|6864|6858|6862.1|6856.1|6864.2|6858.2|6862.1|6856.1|3
1648806440000|2022-04-01 09:47:20|6862.3|6856.3|6862.3|6856.3|6862.3|6856.3|6862.1|6856.1|1
1648806450000|2022-04-01 09:47:30|6862.9|6856.9|6862.1|6856.1|6862.9|6856.9|6862.1|6856.1|0
1648806460000|2022-04-01 09:47:40|6861.9|6855.9|6862.3|6856.3|6862.3|6856.3|6861.6|6855.6|1
1648806470000|2022-04-01 09:47:50|6862.1|6856.1|6860.5|6854.5|6862.1|6856.1|6860.5|6854.5|0
1648806480000|2022-04-01 09:48:00|6860.8|6854.8|6862.2|6856.2|6862.2|6856.2|6859.7|6853.7|1
1648806490000|2022-04-01 09:48:10|6861.9|6855.9|6861.4|6855.4|6861.9|6855.9|6861.4|6855.4|0
1648806500000|2022-04-01 09:48:20|6861.6|6855.6|6861.4|6855.4|6861.6|6855.6|6861.2|6855.2|3
1648806510000|2022-04-01 09:48:30|6861.2|6855.2|6859.3|6853.3|6861.2|6855.2|6859|6853|2
1648806520000|2022-04-01 09:48:40|6859|6853|6859.7|6853.7|6860|6854|6859|6853|0
1648806530000|2022-04-01 09:48:50|6859.5|6853.5|6860.7|6854.7|6860.7|6854.7|6859.1|6853.1|0
1648806540000|2022-04-01 09:49:00|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|0
1648806550000|2022-04-01 09:49:10|6861.1|6855.1|6861.1|6855.1|6861.1|6855.1|6860.9|6854.9|0
1648806560000|2022-04-01 09:49:20|6860.9|6854.9|6861.1|6855.1|6861.1|6855.1|6860.9|6854.9|0
1648806570000|2022-04-01 09:49:30|6860.8|6854.8|6860.6|6854.6|6860.8|6854.8|6860.6|6854.6|0
1648806580000|2022-04-01 09:49:40|6860.9|6854.9|6861.5|6855.5|6861.5|6855.5|6860.9|6854.9|0
1648806590000|2022-04-01 09:49:50|6861.6|6855.6|6860.6|6854.6|6861.6|6855.6|6859.1|6853.1|2
1648806600000|2022-04-01 09:50:00|6860.2|6854.2|6862.4|6856.4|6862.4|6856.4|6859.9|6853.9|2
1648806610000|2022-04-01 09:50:10|6861.8|6855.8|6861|6855|6861.8|6855.8|6861|6855|2
1648806620000|2022-04-01 09:50:20|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|6860.8|6854.8|0
1648806630000|2022-04-01 09:50:30|6860.4|6854.4|6860.5|6854.5|6860.5|6854.5|6859.9|6853.9|1
1648806640000|2022-04-01 09:50:40|6860.7|6854.7|6862.7|6856.7|6862.7|6856.7|6860.7|6854.7|10
1648806660000|2022-04-01 09:51:00|6862.5|6856.5|6864|6858|6864.9|6858.9|6862.5|6856.5|1
1648806670000|2022-04-01 09:51:10|6865.8|6859.8|6864.5|6858.5|6865.8|6859.8|6864|6858|4
1648806680000|2022-04-01 09:51:20|6864.3|6858.3|6864.5|6858.5|6864.5|6858.5|6864.3|6858.3|1
1648806690000|2022-04-01 09:51:30|6864.3|6858.3|6864.7|6858.7|6864.7|6858.7|6864.3|6858.3|1
1648806710000|2022-04-01 09:51:50|6864.5|6858.5|6864.5|6858.5|6864.7|6858.7|6864.5|6858.5|3
1648806720000|2022-04-01 09:52:00|6864|6858|6864|6858|6864.3|6858.3|6864|6858|2
1648806740000|2022-04-01 09:52:20|6864.3|6858.3|6864.3|6858.3|6864.5|6858.5|6864.3|6858.3|2
1648806750000|2022-04-01 09:52:30|6860.5|6854.5|6861.3|6855.3|6861.3|6855.3|6860.5|6854.5|1
1648806760000|2022-04-01 09:52:40|6861|6855|6861.7|6855.7|6861.7|6855.7|6860.4|6854.4|2
1648806770000|2022-04-01 09:52:50|6862|6856|6860.9|6854.9|6862|6856|6860.9|6854.9|1
1648806780000|2022-04-01 09:53:00|6861.6|6855.6|6861.6|6855.6|6861.6|6855.6|6861.6|6855.6|0
1648806800000|2022-04-01 09:53:20|6860.7|6854.7|6860.3|6854.3|6861.4|6855.4|6860.3|6854.3|2
1648806810000|2022-04-01 09:53:30|6859.3|6853.3|6859.6|6853.6|6859.6|6853.6|6859.3|6853.3|5
1648806820000|2022-04-01 09:53:40|6860|6854|6860|6854|6860|6854|6860|6854|1
1648806840000|2022-04-01 09:54:00|6860.3|6854.3|6860.1|6854.1|6860.6|6854.6|6860.1|6854.1|0
1648806850000|2022-04-01 09:54:10|6861.4|6855.4|6861.4|6855.4|6861.4|6855.4|6861.4|6855.4|1
1648806860000|2022-04-01 09:54:20|6861.6|6855.6|6861.6|6855.6|6861.6|6855.6|6861.6|6855.6|0
1648806870000|2022-04-01 09:54:30|6862|6856|6862.1|6856.1|6862.3|6856.3|6862|6856|1
1648806890000|2022-04-01 09:54:50|6861.9|6855.9|6861.2|6855.2|6861.9|6855.9|6860.8|6854.8|2
1648806900000|2022-04-01 09:55:00|6865.2|6859.2|6864.2|6858.2|6866.1|6860.1|6863.6|6857.6|62
1648806910000|2022-04-01 09:55:10|6864.1|6858.1|6864.2|6858.2|6864.4|6858.4|6863.9|6857.9|4
1648806930000|2022-04-01 09:55:30|6863.9|6857.9|6861|6855|6863.9|6857.9|6861|6855|1
1648806940000|2022-04-01 09:55:40|6861.5|6855.5|6862.1|6856.1|6862.6|6856.6|6861.3|6855.3|0
1648806960000|2022-04-01 09:56:00|6860.9|6854.9|6860.5|6854.5|6860.9|6854.9|6860.2|6854.2|1
1648806970000|2022-04-01 09:56:10|6861.1|6855.1|6861.8|6855.8|6861.8|6855.8|6861.1|6855.1|0
1648806980000|2022-04-01 09:56:20|6862.3|6856.3|6860.9|6854.9|6862.7|6856.7|6860.9|6854.9|3
1648806990000|2022-04-01 09:56:30|6860.6|6854.6|6860.5|6854.5|6861.5|6855.5|6860.5|6854.5|0
1648807000000|2022-04-01 09:56:40|6860.8|6854.8|6861.5|6855.5|6861.5|6855.5|6860.5|6854.5|0
1648807010000|2022-04-01 09:56:50|6861.1|6855.1|6862|6856|6862|6856|6861.1|6855.1|0
1648807020000|2022-04-01 09:57:00|6862.2|6856.2|6860.7|6854.7|6862.2|6856.2|6860.4|6854.4|1
1648807030000|2022-04-01 09:57:10|6861.6|6855.6|6861.8|6855.8|6861.8|6855.8|6861.6|6855.6|2
1648807050000|2022-04-01 09:57:30|6862|6856|6863|6857|6863|6857|6862|6856|0
1648807060000|2022-04-01 09:57:40|6863.4|6857.4|6863.8|6857.8|6864|6858|6863.4|6857.4|0
1648807070000|2022-04-01 09:57:50|6860.2|6854.2|6860.2|6854.2|6860.2|6854.2|6860|6854|4
1648807080000|2022-04-01 09:58:00|6860|6854|6860.2|6854.2|6860.5|6854.5|6860|6854|0
1648807090000|2022-04-01 09:58:10|6860|6854|6856.4|6850.4|6860.2|6854.2|6856.4|6850.4|5
1648807110000|2022-04-01 09:58:30|6856.7|6850.7|6854.9|6848.9|6856.7|6850.7|6854.7|6848.7|0
1648807120000|2022-04-01 09:58:40|6855.1|6849.1|6853.6|6847.6|6855.4|6849.4|6853.3|6847.3|0
1648807130000|2022-04-01 09:58:50|6853.8|6847.8|6854.7|6848.7|6854.7|6848.7|6853.5|6847.5|0
1648807150000|2022-04-01 09:59:10|6854|6848|6854|6848|6854|6848|6853.3|6847.3|0
1648807160000|2022-04-01 09:59:20|6853.8|6847.8|6854|6848|6854|6848|6853.5|6847.5|0
1648807170000|2022-04-01 09:59:30|6853.6|6847.6|6852.3|6846.3|6853.6|6847.6|6852.1|6846.1|1
1648807180000|2022-04-01 09:59:40|6852.5|6846.5|6853.7|6847.7|6853.9|6847.9|6852.5|6846.5|1
1648807190000|2022-04-01 09:59:50|6853.5|6847.5|6854|6848|6854|6848|6853.2|6847.2|0
1648807200000|2022-04-01 10:00:00|6853.7|6847.7|6854.9|6848.9|6855.1|6849.1|6853.7|6847.7|4
1648807210000|2022-04-01 10:00:10|6855.1|6849.1|6854.6|6848.6|6855.6|6849.6|6854.4|6848.4|0
1648807220000|2022-04-01 10:00:20|6855.1|6849.1|6852.7|6846.7|6855.1|6849.1|6851.3|6845.3|0
1648807230000|2022-04-01 10:00:30|6852.3|6846.3|6851.3|6845.3|6852.7|6846.7|6851.3|6845.3|0
1648807260000|2022-04-01 10:01:00|6852|6846|6851.5|6845.5|6852|6846|6851.5|6845.5|0
1648807270000|2022-04-01 10:01:10|6851.7|6845.7|6852.9|6846.9|6852.9|6846.9|6851.7|6845.7|0
1648807280000|2022-04-01 10:01:20|6851.8|6845.8|6850.6|6844.6|6851.8|6845.8|6850.6|6844.6|4
1648807290000|2022-04-01 10:01:30|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|0
1648807310000|2022-04-01 10:01:50|6851.8|6845.8|6851.3|6845.3|6851.8|6845.8|6851.3|6845.3|0
1648807320000|2022-04-01 10:02:00|6851.1|6845.1|6851.9|6845.9|6852|6846|6850.6|6844.6|0
1648807330000|2022-04-01 10:02:10|6852.2|6846.2|6850.3|6844.3|6852.4|6846.4|6850.1|6844.1|2
1648807340000|2022-04-01 10:02:20|6850.1|6844.1|6851.2|6845.2|6851.4|6845.4|6850|6844|0
1648807350000|2022-04-01 10:02:30|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|6851.2|6845.2|0
1648807360000|2022-04-01 10:02:40|6852.2|6846.2|6852.9|6846.9|6852.9|6846.9|6852.2|6846.2|0
1648807370000|2022-04-01 10:02:50|6852.7|6846.7|6852.7|6846.7|6854|6848|6852.7|6846.7|0
1648807380000|2022-04-01 10:03:00|6853.3|6847.3|6853.4|6847.4|6853.4|6847.4|6853.3|6847.3|0
1648807390000|2022-04-01 10:03:10|6853.6|6847.6|6853.9|6847.9|6853.9|6847.9|6853.6|6847.6|0
1648807410000|2022-04-01 10:03:30|6851.6|6845.6|6851.5|6845.5|6852|6846|6851.3|6845.3|2
1648807430000|2022-04-01 10:03:50|6851.7|6845.7|6852|6846|6852|6846|6851.7|6845.7|0
1648807470000|2022-04-01 10:04:30|6852.7|6846.7|6852.8|6846.8|6853|6847|6852.3|6846.3|0
1648807480000|2022-04-01 10:04:40|6853|6847|6852.2|6846.2|6853|6847|6852.2|6846.2|0
1648807490000|2022-04-01 10:04:50|6851.9|6845.9|6851.3|6845.3|6851.9|6845.9|6851.3|6845.3|0
1648807500000|2022-04-01 10:05:00|6851.6|6845.6|6852|6846|6852|6846|6851.6|6845.6|0
1648807510000|2022-04-01 10:05:10|6851.8|6845.8|6852|6846|6852|6846|6851.5|6845.5|0
1648807520000|2022-04-01 10:05:20|6852.5|6846.5|6852.5|6846.5|6852.7|6846.7|6852.5|6846.5|0
1648807530000|2022-04-01 10:05:30|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|0
1648807540000|2022-04-01 10:05:40|6852.4|6846.4|6854.7|6848.7|6854.7|6848.7|6852.4|6846.4|0
1648807560000|2022-04-01 10:06:00|6853|6847|6852.7|6846.7|6854|6848|6852.7|6846.7|3
1648807570000|2022-04-01 10:06:10|6854.2|6848.2|6855.7|6849.7|6857.6|6851.6|6854.2|6848.2|4
1648807580000|2022-04-01 10:06:20|6855.5|6849.5|6855.5|6849.5|6855.5|6849.5|6855.2|6849.2|0
1648807590000|2022-04-01 10:06:30|6855.2|6849.2|6855.2|6849.2|6855.2|6849.2|6855.2|6849.2|0
1648807600000|2022-04-01 10:06:40|6855.4|6849.4|6857|6851|6857|6851|6855.4|6849.4|0
1648807610000|2022-04-01 10:06:50|6855.7|6849.7|6855.7|6849.7|6855.7|6849.7|6855.7|6849.7|0
1648807620000|2022-04-01 10:07:00|6857|6851|6859.7|6853.7|6859.7|6853.7|6857|6851|3
1648807630000|2022-04-01 10:07:10|6859.1|6853.1|6858.9|6852.9|6859.2|6853.2|6857.5|6851.5|5
1648807640000|2022-04-01 10:07:20|6858.4|6852.4|6858.4|6852.4|6858.9|6852.9|6858.4|6852.4|0
1648807650000|2022-04-01 10:07:30|6858.2|6852.2|6858.4|6852.4|6858.4|6852.4|6857.2|6851.2|0
1648807660000|2022-04-01 10:07:40|6858.9|6852.9|6858.2|6852.2|6858.9|6852.9|6857.7|6851.7|0
1648807670000|2022-04-01 10:07:50|6858.7|6852.7|6859.2|6853.2|6859.7|6853.7|6858.7|6852.7|1
1648807680000|2022-04-01 10:08:00|6858.9|6852.9|6858.2|6852.2|6858.9|6852.9|6858.2|6852.2|1
1648807690000|2022-04-01 10:08:10|6858|6852|6856.7|6850.7|6858|6852|6856.7|6850.7|0
1648807700000|2022-04-01 10:08:20|6856.5|6850.5|6856.7|6850.7|6856.7|6850.7|6856.2|6850.2|0
1648807710000|2022-04-01 10:08:30|6856.5|6850.5|6855.7|6849.7|6856.5|6850.5|6855.7|6849.7|0
1648807720000|2022-04-01 10:08:40|6855.5|6849.5|6856.7|6850.7|6856.7|6850.7|6855.5|6849.5|1
1648807740000|2022-04-01 10:09:00|6857.7|6851.7|6859.2|6853.2|6859.2|6853.2|6857.7|6851.7|1
1648807750000|2022-04-01 10:09:10|6859.7|6853.7|6859.7|6853.7|6859.7|6853.7|6859.7|6853.7|0
1648807760000|2022-04-01 10:09:20|6859.2|6853.2|6859.7|6853.7|6859.7|6853.7|6859.2|6853.2|0
1648807770000|2022-04-01 10:09:30|6859.5|6853.5|6859.7|6853.7|6859.7|6853.7|6859.2|6853.2|0
1648807780000|2022-04-01 10:09:40|6859.9|6853.9|6860.2|6854.2|6860.2|6854.2|6859.9|6853.9|0
1648807790000|2022-04-01 10:09:50|6859.7|6853.7|6859.7|6853.7|6859.7|6853.7|6859.7|6853.7|0
1648807800000|2022-04-01 10:10:00|6860|6854|6860.2|6854.2|6860.2|6854.2|6860|6854|1
1648807810000|2022-04-01 10:10:10|6860|6854|6859.7|6853.7|6860|6854|6859.7|6853.7|0
1648807820000|2022-04-01 10:10:20|6859.1|6853.1|6859.7|6853.7|6859.7|6853.7|6859.1|6853.1|1
1648807850000|2022-04-01 10:10:50|6858.2|6852.2|6858.2|6852.2|6858.2|6852.2|6858.2|6852.2|2
1648807860000|2022-04-01 10:11:00|6858.5|6852.5|6858.7|6852.7|6859|6853|6858.2|6852.2|0
1648807880000|2022-04-01 10:11:20|6858|6852|6857.2|6851.2|6858|6852|6857.2|6851.2|1
1648807890000|2022-04-01 10:11:30|6857|6851|6856.7|6850.7|6857|6851|6856.7|6850.7|0
1648807910000|2022-04-01 10:11:50|6856.5|6850.5|6856.2|6850.2|6856.5|6850.5|6856.2|6850.2|2
1648807920000|2022-04-01 10:12:00|6856|6850|6858.2|6852.2|6858.8|6852.8|6856|6850|7
1648807930000|2022-04-01 10:12:10|6858.4|6852.4|6859.5|6853.5|6859.5|6853.5|6858.4|6852.4|2
1648807940000|2022-04-01 10:12:20|6859.3|6853.3|6859|6853|6859.3|6853.3|6859|6853|0
1648807950000|2022-04-01 10:12:30|6858.8|6852.8|6857.7|6851.7|6858.8|6852.8|6857.7|6851.7|0
1648807960000|2022-04-01 10:12:40|6857.5|6851.5|6857.5|6851.5|6857.5|6851.5|6857.5|6851.5|0
1648807970000|2022-04-01 10:12:50|6857.2|6851.2|6857|6851|6857.2|6851.2|6857|6851|1
1648807980000|2022-04-01 10:13:00|6858.5|6852.5|6858.5|6852.5|6858.5|6852.5|6858.5|6852.5|1
1648808000000|2022-04-01 10:13:20|6859.1|6853.1|6859.1|6853.1|6859.1|6853.1|6859.1|6853.1|0
1648808010000|2022-04-01 10:13:30|6858.7|6852.7|6859.3|6853.3|6859.3|6853.3|6858.7|6852.7|1
1648808030000|2022-04-01 10:13:50|6859.1|6853.1|6859.1|6853.1|6859.1|6853.1|6859.1|6853.1|0
1648808040000|2022-04-01 10:14:00|6859.3|6853.3|6859.3|6853.3|6859.3|6853.3|6859.3|6853.3|0
1648808050000|2022-04-01 10:14:10|6860.3|6854.3|6860.3|6854.3|6860.3|6854.3|6860.3|6854.3|2
1648808060000|2022-04-01 10:14:20|6859.2|6853.2|6861.8|6855.8|6861.8|6855.8|6859.2|6853.2|4
1648808070000|2022-04-01 10:14:30|6862.3|6856.3|6862.6|6856.6|6862.6|6856.6|6862.3|6856.3|0
1648808080000|2022-04-01 10:14:40|6862.8|6856.8|6861.8|6855.8|6862.8|6856.8|6861.6|6855.6|1
1648808090000|2022-04-01 10:14:50|6862|6856|6861.6|6855.6|6862.1|6856.1|6861.3|6855.3|6
1648808100000|2022-04-01 10:15:00|6861.9|6855.9|6861.1|6855.1|6861.9|6855.9|6861.1|6855.1|1
1648808110000|2022-04-01 10:15:10|6860.6|6854.6|6861|6855|6861|6855|6860.6|6854.6|1
1648808120000|2022-04-01 10:15:20|6861.2|6855.2|6861|6855|6861.2|6855.2|6861|6855|0
1648808160000|2022-04-01 10:16:00|6860.8|6854.8|6861.7|6855.7|6861.9|6855.9|6860.8|6854.8|1
1648808180000|2022-04-01 10:16:20|6861.9|6855.9|6861.7|6855.7|6861.9|6855.9|6861.7|6855.7|0
1648808190000|2022-04-01 10:16:30|6861.2|6855.2|6861.2|6855.2|6861.2|6855.2|6861.2|6855.2|0
1648808200000|2022-04-01 10:16:40|6861.7|6855.7|6861.9|6855.9|6861.9|6855.9|6861.7|6855.7|1
1648808220000|2022-04-01 10:17:00|6860.7|6854.7|6862.3|6856.3|6862.3|6856.3|6860.7|6854.7|3
1648808230000|2022-04-01 10:17:10|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|0
1648808250000|2022-04-01 10:17:30|6862.3|6856.3|6862|6856|6862.3|6856.3|6861.6|6855.6|0
1648808260000|2022-04-01 10:17:40|6861.3|6855.3|6860.8|6854.8|6861.3|6855.3|6860.8|6854.8|0
1648808270000|2022-04-01 10:17:50|6861.1|6855.1|6861.1|6855.1|6861.1|6855.1|6861.1|6855.1|0
1648808280000|2022-04-01 10:18:00|6861.7|6855.7|6861.3|6855.3|6861.7|6855.7|6861.3|6855.3|1
1648808300000|2022-04-01 10:18:20|6861.1|6855.1|6861.1|6855.1|6861.1|6855.1|6861.1|6855.1|0
1648808320000|2022-04-01 10:18:40|6860.7|6854.7|6861.4|6855.4|6861.7|6855.7|6860.7|6854.7|0
1648808330000|2022-04-01 10:18:50|6861.7|6855.7|6860.8|6854.8|6861.9|6855.9|6860.7|6854.7|1
1648808340000|2022-04-01 10:19:00|6861.7|6855.7|6861.7|6855.7|6861.7|6855.7|6861.3|6855.3|1
1648808360000|2022-04-01 10:19:20|6861.9|6855.9|6861.9|6855.9|6861.9|6855.9|6861.9|6855.9|0
1648808370000|2022-04-01 10:19:30|6862.5|6856.5|6862.4|6856.4|6862.8|6856.8|6862.4|6856.4|1
1648808380000|2022-04-01 10:19:40|6862.6|6856.6|6862.5|6856.5|6862.8|6856.8|6862.5|6856.5|1
1648808390000|2022-04-01 10:19:50|6862.8|6856.8|6860.4|6854.4|6862.8|6856.8|6859.9|6853.9|28
1648808400000|2022-04-01 10:20:00|6860.1|6854.1|6862|6856|6862|6856|6860.1|6854.1|4
1648808410000|2022-04-01 10:20:10|6862.4|6856.4|6862|6856|6862.4|6856.4|6861.3|6855.3|1
1648808420000|2022-04-01 10:20:20|6862.4|6856.4|6862|6856|6862.4|6856.4|6861.3|6855.3|0
1648808430000|2022-04-01 10:20:30|6862.2|6856.2|6861.8|6855.8|6862.4|6856.4|6861.8|6855.8|0
1648808440000|2022-04-01 10:20:40|6861.3|6855.3|6860.6|6854.6|6861.9|6855.9|6860.6|6854.6|0
1648808450000|2022-04-01 10:20:50|6861.9|6855.9|6862.2|6856.2|6862.4|6856.4|6861.9|6855.9|0
1648808460000|2022-04-01 10:21:00|6862.4|6856.4|6861.9|6855.9|6862.6|6856.6|6861.5|6855.5|0
1648808470000|2022-04-01 10:21:10|6861.7|6855.7|6861.9|6855.9|6861.9|6855.9|6861.5|6855.5|0
1648808490000|2022-04-01 10:21:30|6861.7|6855.7|6861.5|6855.5|6861.9|6855.9|6861.5|6855.5|0
1648808500000|2022-04-01 10:21:40|6861.3|6855.3|6861.9|6855.9|6862|6856|6861.3|6855.3|0
1648808520000|2022-04-01 10:22:00|6862.3|6856.3|6862.1|6856.1|6862.3|6856.3|6862.1|6856.1|0
1648808530000|2022-04-01 10:22:10|6862.4|6856.4|6862.8|6856.8|6862.8|6856.8|6862.1|6856.1|0
1648808550000|2022-04-01 10:22:30|6862.7|6856.7|6863.1|6857.1|6863.1|6857.1|6862.7|6856.7|1
1648808560000|2022-04-01 10:22:40|6863.8|6857.8|6863.1|6857.1|6863.8|6857.8|6863.1|6857.1|0
1648808570000|2022-04-01 10:22:50|6863.3|6857.3|6863.1|6857.1|6863.3|6857.3|6863.1|6857.1|0
1648808580000|2022-04-01 10:23:00|6862.8|6856.8|6863.6|6857.6|6863.6|6857.6|6862.8|6856.8|2
1648808600000|2022-04-01 10:23:20|6863.4|6857.4|6863.2|6857.2|6863.4|6857.4|6863.2|6857.2|0
1648808610000|2022-04-01 10:23:30|6862.9|6856.9|6864|6858|6864|6858|6862.9|6856.9|1
1648808630000|2022-04-01 10:23:50|6864.2|6858.2|6864|6858|6864.2|6858.2|6864|6858|0
1648808640000|2022-04-01 10:24:00|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|0
1648808650000|2022-04-01 10:24:10|6863.7|6857.7|6864.7|6858.7|6865.1|6859.1|6863.7|6857.7|2
1648808660000|2022-04-01 10:24:20|6864.9|6858.9|6864.7|6858.7|6864.9|6858.9|6864.7|6858.7|0
1648808670000|2022-04-01 10:24:30|6864.9|6858.9|6864.5|6858.5|6864.9|6858.9|6864.5|6858.5|0
1648808680000|2022-04-01 10:24:40|6864.7|6858.7|6864.4|6858.4|6864.9|6858.9|6864.2|6858.2|0
1648808690000|2022-04-01 10:24:50|6864.2|6858.2|6864.4|6858.4|6864.4|6858.4|6864.2|6858.2|0
1648808700000|2022-04-01 10:25:00|6864.8|6858.8|6865.5|6859.5|6865.5|6859.5|6864.6|6858.6|1
1648808710000|2022-04-01 10:25:10|6865.3|6859.3|6864.7|6858.7|6865.5|6859.5|6863.7|6857.7|1
1648808720000|2022-04-01 10:25:20|6864.4|6858.4|6863.1|6857.1|6864.6|6858.6|6863.1|6857.1|0
1648808730000|2022-04-01 10:25:30|6862.9|6856.9|6862.6|6856.6|6862.9|6856.9|6862.4|6856.4|0
1648808740000|2022-04-01 10:25:40|6862.1|6856.1|6861.7|6855.7|6862.4|6856.4|6861.7|6855.7|0
1648808750000|2022-04-01 10:25:50|6860.2|6854.2|6860.4|6854.4|6860.7|6854.7|6860.2|6854.2|0
1648808760000|2022-04-01 10:26:00|6860.2|6854.2|6861.3|6855.3|6861.3|6855.3|6860|6854|1
1648808770000|2022-04-01 10:26:10|6861.1|6855.1|6861.6|6855.6|6861.8|6855.8|6860.9|6854.9|0
1648808780000|2022-04-01 10:26:20|6861.4|6855.4|6861.4|6855.4|6861.4|6855.4|6861.2|6855.2|0
1648808790000|2022-04-01 10:26:30|6861.2|6855.2|6861.8|6855.8|6861.8|6855.8|6861.2|6855.2|1
1648808800000|2022-04-01 10:26:40|6862.5|6856.5|6862.3|6856.3|6862.5|6856.5|6862.3|6856.3|0
1648808810000|2022-04-01 10:26:50|6861.5|6855.5|6862|6856|6862|6856|6861.5|6855.5|0
1648808820000|2022-04-01 10:27:00|6862.5|6856.5|6862.1|6856.1|6862.8|6856.8|6862.1|6856.1|1
1648808830000|2022-04-01 10:27:10|6862.4|6856.4|6862.1|6856.1|6862.4|6856.4|6861.4|6855.4|0
1648808840000|2022-04-01 10:27:20|6862.4|6856.4|6862.3|6856.3|6862.6|6856.6|6862.1|6856.1|0
1648808850000|2022-04-01 10:27:30|6862.1|6856.1|6861.1|6855.1|6862.1|6856.1|6860.9|6854.9|0
1648808860000|2022-04-01 10:27:40|6861.6|6855.6|6862.6|6856.6|6862.6|6856.6|6861.6|6855.6|0
1648808880000|2022-04-01 10:28:00|6862.8|6856.8|6864.5|6858.5|6865|6859|6862.8|6856.8|1
1648808890000|2022-04-01 10:28:10|6864.3|6858.3|6862.8|6856.8|6864.3|6858.3|6862.8|6856.8|1
1648808900000|2022-04-01 10:28:20|6862.6|6856.6|6861.1|6855.1|6862.6|6856.6|6861.1|6855.1|2
1648808910000|2022-04-01 10:28:30|6860.4|6854.4|6860.4|6854.4|6861.1|6855.1|6860.4|6854.4|1
1648808920000|2022-04-01 10:28:40|6861.1|6855.1|6861|6855|6861.3|6855.3|6860.4|6854.4|0
1648808930000|2022-04-01 10:28:50|6861.1|6855.1|6856.4|6850.4|6861.1|6855.1|6856.4|6850.4|15
1648808940000|2022-04-01 10:29:00|6856.6|6850.6|6857.2|6851.2|6857.2|6851.2|6856.6|6850.6|0
1648808960000|2022-04-01 10:29:20|6857|6851|6856|6850|6857.5|6851.5|6855.7|6849.7|10
1648808970000|2022-04-01 10:29:30|6855.8|6849.8|6855.8|6849.8|6856|6850|6855.8|6849.8|0
1648808980000|2022-04-01 10:29:40|6857.1|6851.1|6856.1|6850.1|6857.1|6851.1|6855.7|6849.7|2
1648808990000|2022-04-01 10:29:50|6857.3|6851.3|6856.7|6850.7|6857.5|6851.5|6856.5|6850.5|0
1648809000000|2022-04-01 10:30:00|6857|6851|6856.7|6850.7|6857|6851|6856.3|6850.3|0
1648809010000|2022-04-01 10:30:10|6857.4|6851.4|6857.9|6851.9|6857.9|6851.9|6857|6851|0
1648809020000|2022-04-01 10:30:20|6857.7|6851.7|6857.9|6851.9|6857.9|6851.9|6857|6851|2
1648809030000|2022-04-01 10:30:30|6858.4|6852.4|6859.3|6853.3|6859.8|6853.8|6858.4|6852.4|0
1648809040000|2022-04-01 10:30:40|6859.1|6853.1|6859.2|6853.2|6860.3|6854.3|6859.1|6853.1|0
1648809050000|2022-04-01 10:30:50|6858.6|6852.6|6859.6|6853.6|6860.1|6854.1|6858.6|6852.6|0
1648809060000|2022-04-01 10:31:00|6859.3|6853.3|6858.1|6852.1|6859.8|6853.8|6858.1|6852.1|0
1648809070000|2022-04-01 10:31:10|6858|6852|6858.2|6852.2|6858.2|6852.2|6857.8|6851.8|0
1648809080000|2022-04-01 10:31:20|6858|6852|6858.5|6852.5|6858.5|6852.5|6858|6852|0
1648809090000|2022-04-01 10:31:30|6859|6853|6859.2|6853.2|6859.2|6853.2|6859|6853|0
1648809100000|2022-04-01 10:31:40|6859|6853|6859.6|6853.6|6859.6|6853.6|6859|6853|1
1648809110000|2022-04-01 10:31:50|6859.7|6853.7|6859.5|6853.5|6859.7|6853.7|6859.5|6853.5|0
1648809120000|2022-04-01 10:32:00|6859.2|6853.2|6856.1|6850.1|6859.2|6853.2|6856.1|6850.1|4
1648809130000|2022-04-01 10:32:10|6855.5|6849.5|6854.2|6848.2|6855.5|6849.5|6854.2|6848.2|1
1648809140000|2022-04-01 10:32:20|6853.9|6847.9|6855.2|6849.2|6855.7|6849.7|6853.9|6847.9|1
1648809150000|2022-04-01 10:32:30|6855.3|6849.3|6855.7|6849.7|6856.4|6850.4|6854.8|6848.8|0
1648809160000|2022-04-01 10:32:40|6856|6850|6854.4|6848.4|6856.2|6850.2|6854.2|6848.2|1
1648809170000|2022-04-01 10:32:50|6854.2|6848.2|6854.4|6848.4|6854.4|6848.4|6854.2|6848.2|0
1648809180000|2022-04-01 10:33:00|6854.7|6848.7|6854.7|6848.7|6854.9|6848.9|6854.7|6848.7|0
1648809190000|2022-04-01 10:33:10|6855.2|6849.2|6856.1|6850.1|6856.1|6850.1|6854.7|6848.7|1
1648809210000|2022-04-01 10:33:30|6855.6|6849.6|6855.4|6849.4|6855.6|6849.6|6855.4|6849.4|0
1648809220000|2022-04-01 10:33:40|6854.4|6848.4|6854.4|6848.4|6855.3|6849.3|6853.3|6847.3|8
1648809230000|2022-04-01 10:33:50|6854.6|6848.6|6853.2|6847.2|6855.1|6849.1|6852.8|6846.8|0
1648809240000|2022-04-01 10:34:00|6853|6847|6853.1|6847.1|6853.3|6847.3|6852.7|6846.7|0
1648809260000|2022-04-01 10:34:20|6852.9|6846.9|6853.1|6847.1|6853.1|6847.1|6852.3|6846.3|0
1648809280000|2022-04-01 10:34:40|6853.4|6847.4|6853.4|6847.4|6853.4|6847.4|6852.6|6846.6|0
1648809290000|2022-04-01 10:34:50|6853.2|6847.2|6852.9|6846.9|6853.2|6847.2|6852.9|6846.9|0
1648809300000|2022-04-01 10:35:00|6852.6|6846.6|6854.1|6848.1|6855.2|6849.2|6852.4|6846.4|2
1648809310000|2022-04-01 10:35:10|6854.6|6848.6|6854.6|6848.6|6855.2|6849.2|6854.6|6848.6|1
1648809320000|2022-04-01 10:35:20|6854.8|6848.8|6854.8|6848.8|6854.8|6848.8|6854.6|6848.6|0
1648809330000|2022-04-01 10:35:30|6854.6|6848.6|6854.6|6848.6|6854.6|6848.6|6854.6|6848.6|0
1648809340000|2022-04-01 10:35:40|6853.8|6847.8|6854.6|6848.6|6854.6|6848.6|6853.8|6847.8|0
1648809350000|2022-04-01 10:35:50|6854.4|6848.4|6855|6849|6855.2|6849.2|6854.4|6848.4|2
1648809370000|2022-04-01 10:36:10|6856|6850|6856|6850|6856|6850|6856|6850|1
1648809380000|2022-04-01 10:36:20|6856.2|6850.2|6856.5|6850.5|6856.5|6850.5|6856.2|6850.2|0
1648809390000|2022-04-01 10:36:30|6855.8|6849.8|6854.5|6848.5|6856.5|6850.5|6854.5|6848.5|1
1648809400000|2022-04-01 10:36:40|6854|6848|6853.5|6847.5|6854|6848|6853.5|6847.5|0
1648809410000|2022-04-01 10:36:50|6853.8|6847.8|6854|6848|6854|6848|6853.8|6847.8|0
1648809420000|2022-04-01 10:37:00|6854.3|6848.3|6854.7|6848.7|6854.7|6848.7|6853.3|6847.3|1
1648809430000|2022-04-01 10:37:10|6854.5|6848.5|6854.5|6848.5|6854.5|6848.5|6854.5|6848.5|0
1648809440000|2022-04-01 10:37:20|6855|6849|6855.2|6849.2|6855.2|6849.2|6855|6849|1
1648809460000|2022-04-01 10:37:40|6857.2|6851.2|6857.1|6851.1|6858.6|6852.6|6856.9|6850.9|2
1648809470000|2022-04-01 10:37:50|6857.3|6851.3|6857.1|6851.1|6857.6|6851.6|6857.1|6851.1|0
1648809480000|2022-04-01 10:38:00|6857.3|6851.3|6857.3|6851.3|6857.3|6851.3|6857.3|6851.3|1
1648809490000|2022-04-01 10:38:10|6857|6851|6857|6851|6858.4|6852.4|6856.5|6850.5|4
1648809500000|2022-04-01 10:38:20|6858|6852|6857.2|6851.2|6858|6852|6857|6851|1
1648809510000|2022-04-01 10:38:30|6857.5|6851.5|6857.8|6851.8|6858|6852|6857.5|6851.5|1
1648809520000|2022-04-01 10:38:40|6857.5|6851.5|6857|6851|6857.5|6851.5|6857|6851|0
1648809530000|2022-04-01 10:38:50|6856.8|6850.8|6857.1|6851.1|6857.1|6851.1|6856.6|6850.6|0
1648809540000|2022-04-01 10:39:00|6859|6853|6858.3|6852.3|6859|6853|6858.3|6852.3|1
1648809550000|2022-04-01 10:39:10|6858|6852|6858|6852|6859|6853|6858|6852|0
1648809560000|2022-04-01 10:39:20|6857.8|6851.8|6857.8|6851.8|6857.8|6851.8|6857.8|6851.8|0
1648809570000|2022-04-01 10:39:30|6858|6852|6858|6852|6858|6852|6858|6852|0
1648809580000|2022-04-01 10:39:40|6857.3|6851.3|6857.5|6851.5|6857.5|6851.5|6857.3|6851.3|0
1648809590000|2022-04-01 10:39:50|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|0
1648809600000|2022-04-01 10:40:00|6858|6852|6857.8|6851.8|6858|6852|6857.8|6851.8|0
1648809610000|2022-04-01 10:40:10|6857.5|6851.5|6855.4|6849.4|6858|6852|6855.4|6849.4|1
1648809620000|2022-04-01 10:40:20|6854.9|6848.9|6855.1|6849.1|6855.1|6849.1|6854.9|6848.9|0
1648809630000|2022-04-01 10:40:30|6854.9|6848.9|6854.4|6848.4|6854.9|6848.9|6854.4|6848.4|0
1648809640000|2022-04-01 10:40:40|6853.6|6847.6|6851|6845|6853.6|6847.6|6850.8|6844.8|1
1648809650000|2022-04-01 10:40:50|6852.4|6846.4|6851|6845|6852.4|6846.4|6850.8|6844.8|2
1648809660000|2022-04-01 10:41:00|6851.4|6845.4|6853|6847|6853|6847|6851.4|6845.4|0
1648809670000|2022-04-01 10:41:10|6853.2|6847.2|6853|6847|6853.2|6847.2|6853|6847|0
1648809680000|2022-04-01 10:41:20|6853.7|6847.7|6853.2|6847.2|6853.7|6847.7|6853.2|6847.2|0
1648809690000|2022-04-01 10:41:30|6853.4|6847.4|6854.1|6848.1|6854.9|6848.9|6853.4|6847.4|0
1648809700000|2022-04-01 10:41:40|6856.6|6850.6|6856.6|6850.6|6856.6|6850.6|6856.4|6850.4|0
1648809710000|2022-04-01 10:41:50|6856.4|6850.4|6856.4|6850.4|6856.4|6850.4|6856.4|6850.4|0
1648809730000|2022-04-01 10:42:10|6856.6|6850.6|6856.4|6850.4|6856.6|6850.6|6856.4|6850.4|0
1648809740000|2022-04-01 10:42:20|6857.1|6851.1|6857.6|6851.6|6858|6852|6857.1|6851.1|1
1648809750000|2022-04-01 10:42:30|6857.5|6851.5|6857.3|6851.3|6858.3|6852.3|6857.3|6851.3|0
1648809760000|2022-04-01 10:42:40|6857.6|6851.6|6857.6|6851.6|6857.6|6851.6|6857.6|6851.6|0
1648809770000|2022-04-01 10:42:50|6857.3|6851.3|6857.6|6851.6|6857.6|6851.6|6857.3|6851.3|0
1648809790000|2022-04-01 10:43:10|6857.3|6851.3|6857.1|6851.1|6857.3|6851.3|6857.1|6851.1|0
1648809800000|2022-04-01 10:43:20|6857.6|6851.6|6857.1|6851.1|6858.1|6852.1|6857.1|6851.1|0
1648809810000|2022-04-01 10:43:30|6856.9|6850.9|6855.7|6849.7|6856.9|6850.9|6855.7|6849.7|1
1648809820000|2022-04-01 10:43:40|6856.7|6850.7|6856.4|6850.4|6856.9|6850.9|6856|6850|0
1648809830000|2022-04-01 10:43:50|6858.1|6852.1|6857.3|6851.3|6859.9|6853.9|6857.3|6851.3|24
1648809840000|2022-04-01 10:44:00|6857.1|6851.1|6857.1|6851.1|6857.1|6851.1|6857.1|6851.1|0
1648809850000|2022-04-01 10:44:10|6857.6|6851.6|6857.6|6851.6|6857.6|6851.6|6857.6|6851.6|0
1648809860000|2022-04-01 10:44:20|6858.1|6852.1|6856.9|6850.9|6858.1|6852.1|6856.9|6850.9|0
1648809890000|2022-04-01 10:44:50|6856.7|6850.7|6856.2|6850.2|6856.7|6850.7|6856.2|6850.2|0
1648809900000|2022-04-01 10:45:00|6857.1|6851.1|6857.1|6851.1|6857.6|6851.6|6857.1|6851.1|1
1648809920000|2022-04-01 10:45:20|6855.7|6849.7|6855.7|6849.7|6855.7|6849.7|6855.5|6849.5|0
1648809930000|2022-04-01 10:45:30|6855.5|6849.5|6855.5|6849.5|6855.7|6849.7|6855.5|6849.5|0
1648809940000|2022-04-01 10:45:40|6855|6849|6854.8|6848.8|6855|6849|6854.8|6848.8|0
1648809950000|2022-04-01 10:45:50|6854.4|6848.4|6856.2|6850.2|6856.2|6850.2|6854.4|6848.4|1
1648809960000|2022-04-01 10:46:00|6856.4|6850.4|6857|6851|6857.4|6851.4|6856.4|6850.4|1
1648809980000|2022-04-01 10:46:20|6856.7|6850.7|6856.3|6850.3|6856.7|6850.7|6856.3|6850.3|0
1648809990000|2022-04-01 10:46:30|6856.1|6850.1|6856.7|6850.7|6857|6851|6856.1|6850.1|0
1648810000000|2022-04-01 10:46:40|6856.4|6850.4|6856.7|6850.7|6857|6851|6855.7|6849.7|0
1648810010000|2022-04-01 10:46:50|6856.6|6850.6|6857.4|6851.4|6857.4|6851.4|6856.4|6850.4|0
1648810020000|2022-04-01 10:47:00|6857.6|6851.6|6857.6|6851.6|6857.6|6851.6|6857.6|6851.6|0
1648810030000|2022-04-01 10:47:10|6857.8|6851.8|6858.3|6852.3|6858.3|6852.3|6857.8|6851.8|1
1648810040000|2022-04-01 10:47:20|6858|6852|6858|6852|6858|6852|6858|6852|0
1648810050000|2022-04-01 10:47:30|6858.5|6852.5|6858.5|6852.5|6858.5|6852.5|6858.5|6852.5|0
1648810070000|2022-04-01 10:47:50|6858.7|6852.7|6860|6854|6860|6854|6858.7|6852.7|1
1648810080000|2022-04-01 10:48:00|6860.5|6854.5|6860|6854|6860.5|6854.5|6859.7|6853.7|1
1648810090000|2022-04-01 10:48:10|6859.7|6853.7|6860|6854|6860|6854|6859.7|6853.7|0
1648810110000|2022-04-01 10:48:30|6860.2|6854.2|6861.2|6855.2|6861.2|6855.2|6860.2|6854.2|0
1648810120000|2022-04-01 10:48:40|6861|6855|6861|6855|6861|6855|6861|6855|0
1648810140000|2022-04-01 10:49:00|6860.1|6854.1|6860.5|6854.5|6861|6855|6860.1|6854.1|0
1648810150000|2022-04-01 10:49:10|6861|6855|6860.5|6854.5|6861|6855|6860.5|6854.5|0
1648810160000|2022-04-01 10:49:20|6861|6855|6861|6855|6861|6855|6861|6855|0
1648810170000|2022-04-01 10:49:30|6860.5|6854.5|6860|6854|6860.5|6854.5|6859.8|6853.8|0
1648810220000|2022-04-01 10:50:20|6859.8|6853.8|6859|6853|6859.8|6853.8|6859|6853|0
1648810250000|2022-04-01 10:50:50|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|0
1648810260000|2022-04-01 10:51:00|6858|6852|6858.1|6852.1|6858.1|6852.1|6857.9|6851.9|1
1648810270000|2022-04-01 10:51:10|6857.9|6851.9|6857.9|6851.9|6857.9|6851.9|6857.9|6851.9|0
1648810280000|2022-04-01 10:51:20|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|0
1648810290000|2022-04-01 10:51:30|6857.9|6851.9|6857.5|6851.5|6858.1|6852.1|6857.5|6851.5|0
1648810300000|2022-04-01 10:51:40|6857.3|6851.3|6856.4|6850.4|6857.3|6851.3|6856.2|6850.2|1
1648810310000|2022-04-01 10:51:50|6856.2|6850.2|6856.4|6850.4|6856.4|6850.4|6856.2|6850.2|0
1648810320000|2022-04-01 10:52:00|6856.2|6850.2|6855.4|6849.4|6856.2|6850.2|6855.4|6849.4|0
1648810330000|2022-04-01 10:52:10|6857.3|6851.3|6857.1|6851.1|6857.7|6851.7|6857.1|6851.1|1
1648810340000|2022-04-01 10:52:20|6856.7|6850.7|6856.7|6850.7|6856.7|6850.7|6856.7|6850.7|2
1648810350000|2022-04-01 10:52:30|6856.5|6850.5|6854.1|6848.1|6856.5|6850.5|6853.9|6847.9|1
1648810360000|2022-04-01 10:52:40|6854.3|6848.3|6854.7|6848.7|6854.7|6848.7|6854.3|6848.3|0
1648810370000|2022-04-01 10:52:50|6855|6849|6854.7|6848.7|6855.2|6849.2|6854.3|6848.3|0
1648810380000|2022-04-01 10:53:00|6854.9|6848.9|6855.4|6849.4|6856.1|6850.1|6854.9|6848.9|0
1648810390000|2022-04-01 10:53:10|6855.7|6849.7|6855.2|6849.2|6855.9|6849.9|6855.2|6849.2|0
1648810400000|2022-04-01 10:53:20|6855|6849|6854.6|6848.6|6855|6849|6854.6|6848.6|1
1648810410000|2022-04-01 10:53:30|6854.4|6848.4|6854.8|6848.8|6854.8|6848.8|6854.2|6848.2|0
1648810420000|2022-04-01 10:53:40|6854.6|6848.6|6853.3|6847.3|6855.3|6849.3|6853.3|6847.3|0
1648810430000|2022-04-01 10:53:50|6852.9|6846.9|6852.4|6846.4|6852.9|6846.9|6852.4|6846.4|0
1648810450000|2022-04-01 10:54:10|6852.2|6846.2|6852.2|6846.2|6852.4|6846.4|6851.5|6845.5|4
1648810470000|2022-04-01 10:54:30|6851.9|6845.9|6851.5|6845.5|6851.9|6845.9|6851.5|6845.5|0
1648810480000|2022-04-01 10:54:40|6852.2|6846.2|6852.4|6846.4|6852.4|6846.4|6852.2|6846.2|0
1648810490000|2022-04-01 10:54:50|6852.2|6846.2|6852.5|6846.5|6852.5|6846.5|6852.2|6846.2|0
1648810500000|2022-04-01 10:55:00|6852.3|6846.3|6851.2|6845.2|6852.5|6846.5|6851.2|6845.2|1
1648810510000|2022-04-01 10:55:10|6851.4|6845.4|6852.2|6846.2|6852.2|6846.2|6851.2|6845.2|0
1648810520000|2022-04-01 10:55:20|6851.6|6845.6|6852.6|6846.6|6852.8|6846.8|6851.6|6845.6|1
1648810530000|2022-04-01 10:55:30|6853|6847|6852.9|6846.9|6853.1|6847.1|6852.6|6846.6|1
1648810550000|2022-04-01 10:55:50|6853.2|6847.2|6853.7|6847.7|6853.7|6847.7|6853.2|6847.2|0
1648810560000|2022-04-01 10:56:00|6853.5|6847.5|6853|6847|6853.5|6847.5|6852.5|6846.5|0
1648810580000|2022-04-01 10:56:20|6854.1|6848.1|6854.6|6848.6|6854.6|6848.6|6854.1|6848.1|1
1648810600000|2022-04-01 10:56:40|6854.4|6848.4|6853.7|6847.7|6854.4|6848.4|6853.7|6847.7|0
1648810620000|2022-04-01 10:57:00|6853.9|6847.9|6853.7|6847.7|6853.9|6847.9|6853.7|6847.7|0
1648810630000|2022-04-01 10:57:10|6854.5|6848.5|6854.8|6848.8|6854.8|6848.8|6854.5|6848.5|1
1648810640000|2022-04-01 10:57:20|6854.6|6848.6|6853.4|6847.4|6854.6|6848.6|6853.4|6847.4|0
1648810650000|2022-04-01 10:57:30|6853.1|6847.1|6852.5|6846.5|6853.1|6847.1|6851.7|6845.7|0
1648810660000|2022-04-01 10:57:40|6852|6846|6852|6846|6852|6846|6852|6846|0
1648810670000|2022-04-01 10:57:50|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|0
1648810680000|2022-04-01 10:58:00|6852|6846|6849.4|6843.4|6852|6846|6849.4|6843.4|0
1648810690000|2022-04-01 10:58:10|6849.2|6843.2|6849.5|6843.5|6849.5|6843.5|6849.2|6843.2|0
1648810700000|2022-04-01 10:58:20|6848.1|6842.1|6847.5|6841.5|6848.1|6842.1|6847.5|6841.5|0
1648810710000|2022-04-01 10:58:30|6846.4|6840.4|6843.2|6837.2|6846.7|6840.7|6843|6837|2
1648810720000|2022-04-01 10:58:40|6844.7|6838.7|6845.4|6839.4|6845.4|6839.4|6844.7|6838.7|0
1648810730000|2022-04-01 10:58:50|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|0
1648810740000|2022-04-01 10:59:00|6845.4|6839.4|6845.9|6839.9|6845.9|6839.9|6845.4|6839.4|0
1648810760000|2022-04-01 10:59:20|6845.4|6839.4|6845.6|6839.6|6845.6|6839.6|6845.4|6839.4|0
1648810770000|2022-04-01 10:59:30|6845.9|6839.9|6844.9|6838.9|6845.9|6839.9|6844.9|6838.9|0
1648810780000|2022-04-01 10:59:40|6844.7|6838.7|6844.6|6838.6|6844.7|6838.7|6844.6|6838.6|1
1648810790000|2022-04-01 10:59:50|6844.9|6838.9|6844.9|6838.9|6844.9|6838.9|6844.9|6838.9|0
1648810810000|2022-04-01 11:00:10|6846.5|6840.5|6849|6843|6849|6843|6846.5|6840.5|1
1648810820000|2022-04-01 11:00:20|6849.2|6843.2|6849|6843|6849.2|6843.2|6849|6843|0
1648810830000|2022-04-01 11:00:30|6849.2|6843.2|6849|6843|6849.2|6843.2|6849|6843|0
1648810840000|2022-04-01 11:00:40|6849.2|6843.2|6849|6843|6849.2|6843.2|6849|6843|0
1648810860000|2022-04-01 11:01:00|6850.2|6844.2|6850|6844|6850.2|6844.2|6849.3|6843.3|1
1648810870000|2022-04-01 11:01:10|6850.2|6844.2|6850.2|6844.2|6850.2|6844.2|6850.2|6844.2|0
1648810880000|2022-04-01 11:01:20|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|6850.4|6844.4|2
1648810890000|2022-04-01 11:01:30|6850.4|6844.4|6850|6844|6850.4|6844.4|6850|6844|0
1648810900000|2022-04-01 11:01:40|6850.4|6844.4|6850.4|6844.4|6850.6|6844.6|6850.4|6844.4|0
1648810910000|2022-04-01 11:01:50|6850.6|6844.6|6852.4|6846.4|6852.6|6846.6|6850.6|6844.6|0
1648810920000|2022-04-01 11:02:00|6853|6847|6854.1|6848.1|6854.1|6848.1|6852.4|6846.4|1
1648810930000|2022-04-01 11:02:10|6854.5|6848.5|6858.6|6852.6|6858.9|6852.9|6854.5|6848.5|6
1648810940000|2022-04-01 11:02:20|6859.5|6853.5|6858.4|6852.4|6859.5|6853.5|6858.4|6852.4|1
1648810960000|2022-04-01 11:02:40|6858.2|6852.2|6854|6848|6858.2|6852.2|6853.1|6847.1|4
1648810970000|2022-04-01 11:02:50|6854.4|6848.4|6854.4|6848.4|6854.4|6848.4|6854.2|6848.2|0
1648810980000|2022-04-01 11:03:00|6854.2|6848.2|6854.2|6848.2|6854.4|6848.4|6854.2|6848.2|0
1648810990000|2022-04-01 11:03:10|6853.6|6847.6|6852.8|6846.8|6853.6|6847.6|6852.4|6846.4|0
1648811000000|2022-04-01 11:03:20|6852.5|6846.5|6852.8|6846.8|6852.8|6846.8|6852.5|6846.5|0
1648811010000|2022-04-01 11:03:30|6852.6|6846.6|6852.8|6846.8|6853|6847|6852.6|6846.6|1
1648811020000|2022-04-01 11:03:40|6852.4|6846.4|6852.4|6846.4|6852.4|6846.4|6852.4|6846.4|0
1648811030000|2022-04-01 11:03:50|6852.6|6846.6|6852.8|6846.8|6852.8|6846.8|6852.6|6846.6|0
1648811040000|2022-04-01 11:04:00|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|0
1648811050000|2022-04-01 11:04:10|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|6852.9|6846.9|0
1648811060000|2022-04-01 11:04:20|6852.9|6846.9|6853.4|6847.4|6853.4|6847.4|6852.9|6846.9|0
1648811070000|2022-04-01 11:04:30|6853.2|6847.2|6852.7|6846.7|6853.2|6847.2|6852.7|6846.7|0
1648811080000|2022-04-01 11:04:40|6853.3|6847.3|6852.5|6846.5|6853.3|6847.3|6852.5|6846.5|1
1648811090000|2022-04-01 11:04:50|6853.1|6847.1|6852.9|6846.9|6853.1|6847.1|6852.9|6846.9|0
1648811100000|2022-04-01 11:05:00|6853.1|6847.1|6854.2|6848.2|6854.2|6848.2|6853.1|6847.1|0
1648811110000|2022-04-01 11:05:10|6854|6848|6852.5|6846.5|6854|6848|6852.5|6846.5|0
1648811120000|2022-04-01 11:05:20|6852.1|6846.1|6850.9|6844.9|6853|6847|6850.9|6844.9|3
1648811130000|2022-04-01 11:05:30|6850.2|6844.2|6850.9|6844.9|6850.9|6844.9|6850.2|6844.2|0
1648811150000|2022-04-01 11:05:50|6850.7|6844.7|6849.9|6843.9|6850.7|6844.7|6849.5|6843.5|1
1648811160000|2022-04-01 11:06:00|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|0
1648811180000|2022-04-01 11:06:20|6851.2|6845.2|6851.6|6845.6|6851.6|6845.6|6850.9|6844.9|0
1648811190000|2022-04-01 11:06:30|6851.1|6845.1|6850.2|6844.2|6851.1|6845.1|6850.2|6844.2|0
1648811200000|2022-04-01 11:06:40|6850.9|6844.9|6850.3|6844.3|6851.9|6845.9|6850.3|6844.3|0
1648811210000|2022-04-01 11:06:50|6851.3|6845.3|6850.3|6844.3|6851.3|6845.3|6850.3|6844.3|0
1648811220000|2022-04-01 11:07:00|6850.1|6844.1|6850|6844|6850.6|6844.6|6849|6843|1
1648811230000|2022-04-01 11:07:10|6849.7|6843.7|6850.7|6844.7|6850.7|6844.7|6849.7|6843.7|0
1648811240000|2022-04-01 11:07:20|6850.5|6844.5|6850.4|6844.4|6850.5|6844.5|6850.3|6844.3|0
1648811250000|2022-04-01 11:07:30|6850.1|6844.1|6849.6|6843.6|6850.3|6844.3|6849.6|6843.6|0
1648811260000|2022-04-01 11:07:40|6849.3|6843.3|6847.6|6841.6|6850.2|6844.2|6847.2|6841.2|2
1648811270000|2022-04-01 11:07:50|6847.4|6841.4|6847|6841|6847.4|6841.4|6846.7|6840.7|0
1648811280000|2022-04-01 11:08:00|6846.7|6840.7|6847.4|6841.4|6847.6|6841.6|6846.5|6840.5|0
1648811290000|2022-04-01 11:08:10|6846.9|6840.9|6846.4|6840.4|6846.9|6840.9|6846|6840|1
1648811300000|2022-04-01 11:08:20|6846.2|6840.2|6846.2|6840.2|6846.2|6840.2|6846.2|6840.2|0
1648811310000|2022-04-01 11:08:30|6845.9|6839.9|6846.3|6840.3|6846.7|6840.7|6845.9|6839.9|0
1648811320000|2022-04-01 11:08:40|6847|6841|6847.6|6841.6|6849.3|6843.3|6847|6841|0
1648811330000|2022-04-01 11:08:50|6848.2|6842.2|6847.8|6841.8|6848.2|6842.2|6847.6|6841.6|1
1648811340000|2022-04-01 11:09:00|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|0
1648811350000|2022-04-01 11:09:10|6847.8|6841.8|6846.7|6840.7|6847.8|6841.8|6846.7|6840.7|1
1648811360000|2022-04-01 11:09:20|6846.4|6840.4|6846.8|6840.8|6846.8|6840.8|6846|6840|0
1648811370000|2022-04-01 11:09:30|6847|6841|6847|6841|6847|6841|6847|6841|0
1648811390000|2022-04-01 11:09:50|6847.5|6841.5|6847.5|6841.5|6847.5|6841.5|6847.5|6841.5|0
1648811400000|2022-04-01 11:10:00|6849.8|6843.8|6849.8|6843.8|6849.8|6843.8|6849.8|6843.8|1
1648811410000|2022-04-01 11:10:10|6850.1|6844.1|6850.1|6844.1|6850.1|6844.1|6850.1|6844.1|0
1648811420000|2022-04-01 11:10:20|6849.4|6843.4|6850.8|6844.8|6850.9|6844.9|6849.4|6843.4|1
1648811430000|2022-04-01 11:10:30|6850.5|6844.5|6853.5|6847.5|6853.5|6847.5|6850.2|6844.2|0
1648811440000|2022-04-01 11:10:40|6853.8|6847.8|6852.9|6846.9|6854|6848|6852.8|6846.8|0
1648811450000|2022-04-01 11:10:50|6852.7|6846.7|6852.8|6846.8|6852.8|6846.8|6852.7|6846.7|0
1648811460000|2022-04-01 11:11:00|6852.9|6846.9|6853.1|6847.1|6853.1|6847.1|6852.4|6846.4|0
1648811470000|2022-04-01 11:11:10|6852.7|6846.7|6852.7|6846.7|6852.7|6846.7|6852.7|6846.7|1
1648811480000|2022-04-01 11:11:20|6852.9|6846.9|6852.7|6846.7|6852.9|6846.9|6852.7|6846.7|0
1648811490000|2022-04-01 11:11:30|6852.3|6846.3|6851.6|6845.6|6852.3|6846.3|6851.6|6845.6|2
1648811500000|2022-04-01 11:11:40|6850.4|6844.4|6848.3|6842.3|6850.4|6844.4|6848.3|6842.3|1
1648811510000|2022-04-01 11:11:50|6847.8|6841.8|6848|6842|6848|6842|6847.8|6841.8|1
1648811520000|2022-04-01 11:12:00|6847.6|6841.6|6847.6|6841.6|6848.2|6842.2|6847.2|6841.2|3
1648811530000|2022-04-01 11:12:10|6847.2|6841.2|6847.2|6841.2|6847.2|6841.2|6847.2|6841.2|0
1648811580000|2022-04-01 11:13:00|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|0
1648811600000|2022-04-01 11:13:20|6848.8|6842.8|6847.9|6841.9|6848.8|6842.8|6847.6|6841.6|0
1648811610000|2022-04-01 11:13:30|6848.1|6842.1|6848.2|6842.2|6848.6|6842.6|6848.1|6842.1|0
1648811620000|2022-04-01 11:13:40|6848.1|6842.1|6848.4|6842.4|6848.6|6842.6|6847.9|6841.9|0
1648811640000|2022-04-01 11:14:00|6848|6842|6847.6|6841.6|6848.3|6842.3|6847.4|6841.4|0
1648811650000|2022-04-01 11:14:10|6847.1|6841.1|6842.7|6836.7|6847.1|6841.1|6842.5|6836.5|2
1648811660000|2022-04-01 11:14:20|6842.5|6836.5|6842.7|6836.7|6842.7|6836.7|6842.5|6836.5|0
1648811670000|2022-04-01 11:14:30|6842.9|6836.9|6843.8|6837.8|6843.8|6837.8|6842.7|6836.7|0
1648811680000|2022-04-01 11:14:40|6844.7|6838.7|6844.1|6838.1|6844.7|6838.7|6844.1|6838.1|0
1648811690000|2022-04-01 11:14:50|6843.9|6837.9|6841.3|6835.3|6843.9|6837.9|6840|6834|2
1648811700000|2022-04-01 11:15:00|6841.6|6835.6|6840.9|6834.9|6841.6|6835.6|6840.9|6834.9|1
1648811710000|2022-04-01 11:15:10|6841|6835|6841.2|6835.2|6841.5|6835.5|6840|6834|3
1648811720000|2022-04-01 11:15:20|6841.9|6835.9|6842.3|6836.3|6842.7|6836.7|6841.4|6835.4|1
1648811740000|2022-04-01 11:15:40|6842.1|6836.1|6842.3|6836.3|6842.3|6836.3|6842.1|6836.1|0
1648811750000|2022-04-01 11:15:50|6842.1|6836.1|6842.1|6836.1|6842.1|6836.1|6842.1|6836.1|0
1648811760000|2022-04-01 11:16:00|6842.3|6836.3|6841.9|6835.9|6842.3|6836.3|6841.9|6835.9|2
1648811770000|2022-04-01 11:16:10|6841.4|6835.4|6841.3|6835.3|6841.4|6835.4|6840.5|6834.5|0
1648811780000|2022-04-01 11:16:20|6840.9|6834.9|6841.3|6835.3|6841.3|6835.3|6840.5|6834.5|0
1648811790000|2022-04-01 11:16:30|6840.9|6834.9|6840.9|6834.9|6840.9|6834.9|6840.9|6834.9|0
1648811800000|2022-04-01 11:16:40|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|6842.2|6836.2|0
1648811810000|2022-04-01 11:16:50|6841.9|6835.9|6842.6|6836.6|6842.6|6836.6|6841.9|6835.9|0
1648811820000|2022-04-01 11:17:00|6842.3|6836.3|6842.1|6836.1|6842.8|6836.8|6841.9|6835.9|2
1648811830000|2022-04-01 11:17:10|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|0
1648811840000|2022-04-01 11:17:20|6843|6837|6844.8|6838.8|6844.8|6838.8|6843|6837|1
1648811850000|2022-04-01 11:17:30|6845|6839|6845|6839|6845|6839|6845|6839|0
1648811860000|2022-04-01 11:17:40|6845.3|6839.3|6845.7|6839.7|6845.7|6839.7|6845.3|6839.3|0
1648811870000|2022-04-01 11:17:50|6846|6840|6846|6840|6846|6840|6846|6840|0
1648811880000|2022-04-01 11:18:00|6846.4|6840.4|6846.4|6840.4|6846.4|6840.4|6846.4|6840.4|0
1648811890000|2022-04-01 11:18:10|6846.2|6840.2|6846.6|6840.6|6846.8|6840.8|6846.2|6840.2|0
1648811900000|2022-04-01 11:18:20|6847.4|6841.4|6852.1|6846.1|6852.9|6846.9|6847.4|6841.4|3
1648811910000|2022-04-01 11:18:30|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|6852.1|6846.1|0
1648811920000|2022-04-01 11:18:40|6852.1|6846.1|6852|6846|6852.1|6846.1|6850.4|6844.4|0
1648811930000|2022-04-01 11:18:50|6852.5|6846.5|6853.7|6847.7|6853.7|6847.7|6852.3|6846.3|0
1648811940000|2022-04-01 11:19:00|6853.9|6847.9|6853.9|6847.9|6853.9|6847.9|6853.9|6847.9|0
1648811950000|2022-04-01 11:19:10|6853.7|6847.7|6853.5|6847.5|6853.7|6847.7|6852.9|6846.9|0
1648811960000|2022-04-01 11:19:20|6853.3|6847.3|6853.7|6847.7|6853.7|6847.7|6853.3|6847.3|0
1648811970000|2022-04-01 11:19:30|6853.5|6847.5|6853.5|6847.5|6853.5|6847.5|6853.5|6847.5|0
1648811990000|2022-04-01 11:19:50|6853.7|6847.7|6853.5|6847.5|6853.7|6847.7|6853.5|6847.5|0
1648812000000|2022-04-01 11:20:00|6853.7|6847.7|6853.7|6847.7|6854.4|6848.4|6853.7|6847.7|0
1648812010000|2022-04-01 11:20:10|6846.9|6840.9|6846.8|6840.8|6847.4|6841.4|6846.3|6840.3|2
1648812020000|2022-04-01 11:20:20|6846.7|6840.7|6844.4|6838.4|6848.6|6842.6|6844.4|6838.4|1
1648812030000|2022-04-01 11:20:30|6844.2|6838.2|6843.1|6837.1|6846.3|6840.3|6843.1|6837.1|6
1648812040000|2022-04-01 11:20:40|6844|6838|6843.4|6837.4|6844|6838|6843.4|6837.4|2
1648812050000|2022-04-01 11:20:50|6843.3|6837.3|6843.3|6837.3|6843.3|6837.3|6843.3|6837.3|0
1648812060000|2022-04-01 11:21:00|6842.6|6836.6|6843.7|6837.7|6844.4|6838.4|6840.9|6834.9|1
1648812070000|2022-04-01 11:21:10|6843|6837|6842.3|6836.3|6843|6837|6842.3|6836.3|0
1648812080000|2022-04-01 11:21:20|6840.9|6834.9|6841.6|6835.6|6841.6|6835.6|6840.9|6834.9|7
1648812110000|2022-04-01 11:21:50|6841.7|6835.7|6843|6837|6843|6837|6841.4|6835.4|0
1648812120000|2022-04-01 11:22:00|6842.3|6836.3|6841.8|6835.8|6842.3|6836.3|6841.6|6835.6|0
1648812130000|2022-04-01 11:22:10|6842.1|6836.1|6842|6836|6842.3|6836.3|6841.9|6835.9|1
1648812140000|2022-04-01 11:22:20|6841.8|6835.8|6841.5|6835.5|6841.8|6835.8|6841.5|6835.5|0
1648812150000|2022-04-01 11:22:30|6841.3|6835.3|6841|6835|6841.3|6835.3|6841|6835|0
1648812160000|2022-04-01 11:22:40|6840.5|6834.5|6841.2|6835.2|6842|6836|6840.5|6834.5|2
1648812170000|2022-04-01 11:22:50|6841.8|6835.8|6841.2|6835.2|6842|6836|6841.2|6835.2|0
1648812180000|2022-04-01 11:23:00|6841.8|6835.8|6842.5|6836.5|6843|6837|6841.2|6835.2|2
1648812190000|2022-04-01 11:23:10|6843.3|6837.3|6843.3|6837.3|6843.3|6837.3|6843.3|6837.3|0
1648812210000|2022-04-01 11:23:30|6843|6837|6843|6837|6843|6837|6843|6837|0
1648812230000|2022-04-01 11:23:50|6843.3|6837.3|6843.9|6837.9|6843.9|6837.9|6843.3|6837.3|1
1648812240000|2022-04-01 11:24:00|6844.1|6838.1|6845|6839|6845.7|6839.7|6844.1|6838.1|1
1648812250000|2022-04-01 11:24:10|6844.4|6838.4|6843.6|6837.6|6844.4|6838.4|6843.6|6837.6|0
1648812270000|2022-04-01 11:24:30|6843|6837|6842.7|6836.7|6843|6837|6842.2|6836.2|0
1648812280000|2022-04-01 11:24:40|6843|6837|6843.7|6837.7|6843.7|6837.7|6842.2|6836.2|3
1648812290000|2022-04-01 11:24:50|6843.2|6837.2|6843.7|6837.7|6844.1|6838.1|6843.2|6837.2|0
1648812300000|2022-04-01 11:25:00|6843.9|6837.9|6844.4|6838.4|6844.9|6838.9|6843.7|6837.7|0
1648812310000|2022-04-01 11:25:10|6844.1|6838.1|6843.7|6837.7|6844.1|6838.1|6843.7|6837.7|0
1648812340000|2022-04-01 11:25:40|6843.2|6837.2|6843.2|6837.2|6843.2|6837.2|6842.7|6836.7|1
1648812350000|2022-04-01 11:25:50|6843.6|6837.6|6844.2|6838.2|6844.2|6838.2|6843.6|6837.6|0
1648812360000|2022-04-01 11:26:00|6844.4|6838.4|6844.6|6838.6|6844.6|6838.6|6844.4|6838.4|1
1648812370000|2022-04-01 11:26:10|6844.8|6838.8|6844.8|6838.8|6844.8|6838.8|6844.8|6838.8|1
1648812380000|2022-04-01 11:26:20|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|0
1648812390000|2022-04-01 11:26:30|6845.6|6839.6|6845.8|6839.8|6845.8|6839.8|6845.6|6839.6|0
1648812400000|2022-04-01 11:26:40|6845.6|6839.6|6847.8|6841.8|6847.8|6841.8|6845.6|6839.6|11
1648812410000|2022-04-01 11:26:50|6847.2|6841.2|6846.3|6840.3|6847.2|6841.2|6846|6840|2
1648812420000|2022-04-01 11:27:00|6846.5|6840.5|6846.1|6840.1|6846.5|6840.5|6846.1|6840.1|5
1648812430000|2022-04-01 11:27:10|6845.6|6839.6|6845.6|6839.6|6845.6|6839.6|6845.6|6839.6|0
1648812440000|2022-04-01 11:27:20|6845.9|6839.9|6844.9|6838.9|6845.9|6839.9|6844.9|6838.9|0
1648812450000|2022-04-01 11:27:30|6844.7|6838.7|6844.9|6838.9|6844.9|6838.9|6844.7|6838.7|0
1648812470000|2022-04-01 11:27:50|6845.9|6839.9|6846.5|6840.5|6846.5|6840.5|6845.9|6839.9|1
1648812480000|2022-04-01 11:28:00|6846.3|6840.3|6847.9|6841.9|6848.4|6842.4|6846.3|6840.3|0
1648812490000|2022-04-01 11:28:10|6848.8|6842.8|6848.6|6842.6|6848.8|6842.8|6848.6|6842.6|0
1648812500000|2022-04-01 11:28:20|6848.1|6842.1|6848.4|6842.4|6848.4|6842.4|6848.1|6842.1|0
1648812510000|2022-04-01 11:28:30|6848.1|6842.1|6846.7|6840.7|6848.1|6842.1|6846.7|6840.7|4
1648812520000|2022-04-01 11:28:40|6845.8|6839.8|6845.8|6839.8|6845.8|6839.8|6845.8|6839.8|1
1648812550000|2022-04-01 11:29:10|6846.7|6840.7|6847.1|6841.1|6847.1|6841.1|6846.7|6840.7|1
1648812560000|2022-04-01 11:29:20|6846.9|6840.9|6847.1|6841.1|6847.1|6841.1|6846.9|6840.9|0
1648812570000|2022-04-01 11:29:30|6846.9|6840.9|6846.9|6840.9|6846.9|6840.9|6846.9|6840.9|0
1648812580000|2022-04-01 11:29:40|6846.7|6840.7|6846.9|6840.9|6846.9|6840.9|6846.7|6840.7|0
1648812590000|2022-04-01 11:29:50|6847.1|6841.1|6846.7|6840.7|6847.1|6841.1|6846.7|6840.7|0
1648812600000|2022-04-01 11:30:00|6846.9|6840.9|6847.1|6841.1|6847.1|6841.1|6846.9|6840.9|0
1648812630000|2022-04-01 11:30:30|6847|6841|6846.8|6840.8|6847|6841|6846.8|6840.8|0
1648812640000|2022-04-01 11:30:40|6847|6841|6848|6842|6848.3|6842.3|6847|6841|0
1648812650000|2022-04-01 11:30:50|6846.3|6840.3|6846.8|6840.8|6846.8|6840.8|6846.1|6840.1|2
1648812660000|2022-04-01 11:31:00|6847|6841|6849.7|6843.7|6850.7|6844.7|6847|6841|2
1648812680000|2022-04-01 11:31:20|6850.4|6844.4|6850.2|6844.2|6850.4|6844.4|6850.2|6844.2|1
1648812690000|2022-04-01 11:31:30|6849.9|6843.9|6847.9|6841.9|6849.9|6843.9|6847.9|6841.9|0
1648812710000|2022-04-01 11:31:50|6847.7|6841.7|6846.9|6840.9|6847.7|6841.7|6845.1|6839.1|0
1648812720000|2022-04-01 11:32:00|6847.3|6841.3|6850.6|6844.6|6851.2|6845.2|6847.3|6841.3|0
1648812730000|2022-04-01 11:32:10|6850.4|6844.4|6850.4|6844.4|6850.9|6844.9|6850.4|6844.4|0
1648812740000|2022-04-01 11:32:20|6850.6|6844.6|6851.1|6845.1|6851.1|6845.1|6850.4|6844.4|1
1648812750000|2022-04-01 11:32:30|6851.7|6845.7|6851.9|6845.9|6851.9|6845.9|6851.7|6845.7|0
1648812760000|2022-04-01 11:32:40|6851.6|6845.6|6851.4|6845.4|6851.6|6845.6|6851.4|6845.4|0
1648812780000|2022-04-01 11:33:00|6850.7|6844.7|6850.7|6844.7|6850.9|6844.9|6850.3|6844.3|6
1648812790000|2022-04-01 11:33:10|6850.5|6844.5|6850.7|6844.7|6850.7|6844.7|6850.5|6844.5|0
1648812810000|2022-04-01 11:33:30|6849|6843|6848.8|6842.8|6849|6843|6848.8|6842.8|1
1648812820000|2022-04-01 11:33:40|6848.6|6842.6|6847.5|6841.5|6848.8|6842.8|6847.5|6841.5|0
1648812830000|2022-04-01 11:33:50|6847.3|6841.3|6847.2|6841.2|6847.5|6841.5|6846.8|6840.8|0
1648812840000|2022-04-01 11:34:00|6847.4|6841.4|6846.9|6840.9|6848.2|6842.2|6846.5|6840.5|1
1648812850000|2022-04-01 11:34:10|6847.1|6841.1|6847.4|6841.4|6847.4|6841.4|6847.1|6841.1|0
1648812860000|2022-04-01 11:34:20|6847.2|6841.2|6847.2|6841.2|6847.4|6841.4|6847.2|6841.2|0
1648812870000|2022-04-01 11:34:30|6847.4|6841.4|6850.1|6844.1|6850.1|6844.1|6847.4|6841.4|0
1648812890000|2022-04-01 11:34:50|6849.9|6843.9|6850.1|6844.1|6850.1|6844.1|6849.9|6843.9|0
1648812900000|2022-04-01 11:35:00|6850.4|6844.4|6850.2|6844.2|6850.4|6844.4|6850.2|6844.2|0
1648812910000|2022-04-01 11:35:10|6849.4|6843.4|6849.4|6843.4|6849.4|6843.4|6849.4|6843.4|0
1648812920000|2022-04-01 11:35:20|6850.4|6844.4|6850.2|6844.2|6850.4|6844.4|6849.9|6843.9|0
1648812930000|2022-04-01 11:35:30|6850|6844|6850.4|6844.4|6850.4|6844.4|6849.7|6843.7|0
1648812940000|2022-04-01 11:35:40|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|0
1648812950000|2022-04-01 11:35:50|6851.6|6845.6|6852.7|6846.7|6853.1|6847.1|6851.6|6845.6|1
1648812960000|2022-04-01 11:36:00|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|0
1648812970000|2022-04-01 11:36:10|6852.9|6846.9|6852.9|6846.9|6852.9|6846.9|6852.9|6846.9|0
1648812980000|2022-04-01 11:36:20|6852.7|6846.7|6852.7|6846.7|6852.7|6846.7|6852.7|6846.7|0
1648812990000|2022-04-01 11:36:30|6852.2|6846.2|6851.8|6845.8|6852.2|6846.2|6851.6|6845.6|1
1648813020000|2022-04-01 11:37:00|6851.6|6845.6|6851.2|6845.2|6851.6|6845.6|6851.2|6845.2|0
1648813030000|2022-04-01 11:37:10|6851|6845|6851|6845|6851.2|6845.2|6851|6845|0
1648813040000|2022-04-01 11:37:20|6850.8|6844.8|6851.2|6845.2|6851.2|6845.2|6850.8|6844.8|3
1648813050000|2022-04-01 11:37:30|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|0
1648813080000|2022-04-01 11:38:00|6852.2|6846.2|6852.6|6846.6|6852.6|6846.6|6852.2|6846.2|1
1648813090000|2022-04-01 11:38:10|6853.1|6847.1|6853.3|6847.3|6853.5|6847.5|6853.1|6847.1|0
1648813100000|2022-04-01 11:38:20|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|0
1648813110000|2022-04-01 11:38:30|6853.4|6847.4|6853.1|6847.1|6853.4|6847.4|6853.1|6847.1|0
1648813120000|2022-04-01 11:38:40|6853.4|6847.4|6853.4|6847.4|6853.4|6847.4|6853.1|6847.1|0
1648813130000|2022-04-01 11:38:50|6855.7|6849.7|6856.6|6850.6|6856.6|6850.6|6855.7|6849.7|2
1648813140000|2022-04-01 11:39:00|6858.2|6852.2|6858.2|6852.2|6858.2|6852.2|6858.2|6852.2|0
1648813150000|2022-04-01 11:39:10|6859.8|6853.8|6859.4|6853.4|6859.8|6853.8|6859.4|6853.4|1
1648813160000|2022-04-01 11:39:20|6859.2|6853.2|6859|6853|6859.2|6853.2|6859|6853|1
1648813170000|2022-04-01 11:39:30|6858.8|6852.8|6859.4|6853.4|6859.4|6853.4|6858.2|6852.2|6
1648813180000|2022-04-01 11:39:40|6859.6|6853.6|6859.8|6853.8|6859.8|6853.8|6859.6|6853.6|0
1648813190000|2022-04-01 11:39:50|6860.3|6854.3|6861.5|6855.5|6861.5|6855.5|6860.3|6854.3|1
1648813200000|2022-04-01 11:40:00|6861.3|6855.3|6860.4|6854.4|6861.3|6855.3|6860|6854|0
1648813210000|2022-04-01 11:40:10|6860.8|6854.8|6861.2|6855.2|6861.2|6855.2|6860.8|6854.8|1
1648813220000|2022-04-01 11:40:20|6862.4|6856.4|6862.2|6856.2|6862.4|6856.4|6861.8|6855.8|0
1648813230000|2022-04-01 11:40:30|6861.8|6855.8|6860.5|6854.5|6861.8|6855.8|6860.5|6854.5|1
1648813240000|2022-04-01 11:40:40|6860.8|6854.8|6861|6855|6861.4|6855.4|6860.8|6854.8|2
1648813250000|2022-04-01 11:40:50|6861.2|6855.2|6861.6|6855.6|6861.6|6855.6|6861.2|6855.2|1
1648813260000|2022-04-01 11:41:00|6861.9|6855.9|6861.2|6855.2|6861.9|6855.9|6860.7|6854.7|0
1648813270000|2022-04-01 11:41:10|6860.9|6854.9|6860.8|6854.8|6861.8|6855.8|6860.7|6854.7|2
1648813280000|2022-04-01 11:41:20|6861.2|6855.2|6860.4|6854.4|6861.2|6855.2|6860.4|6854.4|1
1648813290000|2022-04-01 11:41:30|6860.1|6854.1|6861.2|6855.2|6861.5|6855.5|6860.1|6854.1|0
1648813310000|2022-04-01 11:41:50|6861.6|6855.6|6861.6|6855.6|6861.6|6855.6|6861.6|6855.6|0
1648813320000|2022-04-01 11:42:00|6861.2|6855.2|6861.2|6855.2|6861.2|6855.2|6861|6855|0
1648813330000|2022-04-01 11:42:10|6861.4|6855.4|6861.6|6855.6|6861.9|6855.9|6861.4|6855.4|0
1648813340000|2022-04-01 11:42:20|6861.4|6855.4|6861.6|6855.6|6861.6|6855.6|6861.4|6855.4|0
1648813350000|2022-04-01 11:42:30|6861.4|6855.4|6861.7|6855.7|6861.7|6855.7|6861.4|6855.4|0
1648813360000|2022-04-01 11:42:40|6861.4|6855.4|6861.4|6855.4|6861.9|6855.9|6861.4|6855.4|0
1648813370000|2022-04-01 11:42:50|6861.6|6855.6|6861.8|6855.8|6861.8|6855.8|6861.6|6855.6|0
1648813380000|2022-04-01 11:43:00|6862.1|6856.1|6863.2|6857.2|6863.2|6857.2|6861.7|6855.7|2
1648813390000|2022-04-01 11:43:10|6862.9|6856.9|6864.2|6858.2|6864.2|6858.2|6862.9|6856.9|0
1648813410000|2022-04-01 11:43:30|6864.4|6858.4|6865.2|6859.2|6865.7|6859.7|6864.4|6858.4|0
1648813420000|2022-04-01 11:43:40|6864.9|6858.9|6863.4|6857.4|6864.9|6858.9|6862.9|6856.9|1
1648813430000|2022-04-01 11:43:50|6863.6|6857.6|6863.9|6857.9|6863.9|6857.9|6863.6|6857.6|0
1648813440000|2022-04-01 11:44:00|6863.6|6857.6|6863.9|6857.9|6865.1|6859.1|6863.4|6857.4|1
1648813450000|2022-04-01 11:44:10|6863.6|6857.6|6863.1|6857.1|6863.6|6857.6|6863.1|6857.1|0
1648813460000|2022-04-01 11:44:20|6863.4|6857.4|6863.1|6857.1|6863.4|6857.4|6863.1|6857.1|0
1648813470000|2022-04-01 11:44:30|6863.6|6857.6|6863.9|6857.9|6864.4|6858.4|6863.6|6857.6|0
1648813480000|2022-04-01 11:44:40|6864.4|6858.4|6863.5|6857.5|6864.4|6858.4|6863.5|6857.5|0
1648813490000|2022-04-01 11:44:50|6863.2|6857.2|6861.5|6855.5|6863.4|6857.4|6861.5|6855.5|2
1648813500000|2022-04-01 11:45:00|6861.3|6855.3|6860.4|6854.4|6861.5|6855.5|6860.4|6854.4|0
1648813510000|2022-04-01 11:45:10|6860.1|6854.1|6861.2|6855.2|6862|6856|6860.1|6854.1|1
1648813520000|2022-04-01 11:45:20|6861.6|6855.6|6862|6856|6862|6856|6861.6|6855.6|0
1648813530000|2022-04-01 11:45:30|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|2
1648813540000|2022-04-01 11:45:40|6863.4|6857.4|6861.3|6855.3|6863.4|6857.4|6861.3|6855.3|2
1648813550000|2022-04-01 11:45:50|6860.6|6854.6|6860.4|6854.4|6860.6|6854.6|6860.4|6854.4|0
1648813560000|2022-04-01 11:46:00|6860.2|6854.2|6860.4|6854.4|6860.4|6854.4|6860.2|6854.2|0
1648813580000|2022-04-01 11:46:20|6860.2|6854.2|6860.2|6854.2|6860.2|6854.2|6860.2|6854.2|0
1648813590000|2022-04-01 11:46:30|6860.4|6854.4|6860.2|6854.2|6860.4|6854.4|6860.2|6854.2|0
1648813610000|2022-04-01 11:46:50|6861.4|6855.4|6862|6856|6862|6856|6861.3|6855.3|2
1648813620000|2022-04-01 11:47:00|6862.4|6856.4|6862.5|6856.5|6862.7|6856.7|6862|6856|0
1648813630000|2022-04-01 11:47:10|6862.3|6856.3|6862|6856|6862.6|6856.6|6862|6856|0
1648813650000|2022-04-01 11:47:30|6862.2|6856.2|6862|6856|6862.2|6856.2|6862|6856|0
1648813660000|2022-04-01 11:47:40|6862.7|6856.7|6862.6|6856.6|6863.1|6857.1|6862.6|6856.6|0
1648813670000|2022-04-01 11:47:50|6862.8|6856.8|6863.6|6857.6|6863.6|6857.6|6862.8|6856.8|1
1648813680000|2022-04-01 11:48:00|6864|6858|6864.5|6858.5|6864.5|6858.5|6864|6858|0
1648813710000|2022-04-01 11:48:30|6864.7|6858.7|6864.5|6858.5|6865.9|6859.9|6864.5|6858.5|1
1648813720000|2022-04-01 11:48:40|6865.4|6859.4|6864.9|6858.9|6865.4|6859.4|6864.6|6858.6|0
1648813730000|2022-04-01 11:48:50|6865.2|6859.2|6865.2|6859.2|6866.1|6860.1|6865.2|6859.2|1
1648813740000|2022-04-01 11:49:00|6865.4|6859.4|6865.8|6859.8|6867|6861|6864.6|6858.6|1
1648813750000|2022-04-01 11:49:10|6865.4|6859.4|6866.3|6860.3|6866.8|6860.8|6865.1|6859.1|2
1648813760000|2022-04-01 11:49:20|6866.1|6860.1|6866.5|6860.5|6866.5|6860.5|6865.8|6859.8|0
1648813770000|2022-04-01 11:49:30|6867|6861|6866.8|6860.8|6867.3|6861.3|6866.8|6860.8|0
1648813780000|2022-04-01 11:49:40|6867|6861|6864.6|6858.6|6867|6861|6864.6|6858.6|6
1648813800000|2022-04-01 11:50:00|6864.4|6858.4|6860.7|6854.7|6864.4|6858.4|6860.7|6854.7|21
1648813810000|2022-04-01 11:50:10|6860.9|6854.9|6861.8|6855.8|6861.8|6855.8|6860.6|6854.6|1
1648813820000|2022-04-01 11:50:20|6861.6|6855.6|6861.2|6855.2|6861.6|6855.6|6860.2|6854.2|3
1648813830000|2022-04-01 11:50:30|6861.4|6855.4|6861.2|6855.2|6861.8|6855.8|6861.2|6855.2|0
1648813840000|2022-04-01 11:50:40|6861.4|6855.4|6861.8|6855.8|6861.8|6855.8|6861.2|6855.2|0
1648813850000|2022-04-01 11:50:50|6861.6|6855.6|6863.7|6857.7|6863.7|6857.7|6861.2|6855.2|1
1648813860000|2022-04-01 11:51:00|6863.5|6857.5|6862.2|6856.2|6863.5|6857.5|6862.2|6856.2|0
1648813870000|2022-04-01 11:51:10|6861.3|6855.3|6861.6|6855.6|6861.8|6855.8|6861.3|6855.3|0
1648813880000|2022-04-01 11:51:20|6861.3|6855.3|6861.3|6855.3|6861.3|6855.3|6860.9|6854.9|1
1648813890000|2022-04-01 11:51:30|6861.6|6855.6|6861.8|6855.8|6861.8|6855.8|6861.6|6855.6|0
1648813900000|2022-04-01 11:51:40|6861.6|6855.6|6861.6|6855.6|6861.6|6855.6|6861.4|6855.4|0
1648813910000|2022-04-01 11:51:50|6861.8|6855.8|6861.2|6855.2|6861.8|6855.8|6861|6855|0
1648813920000|2022-04-01 11:52:00|6861.4|6855.4|6861.4|6855.4|6861.8|6855.8|6861.2|6855.2|0
1648813930000|2022-04-01 11:52:10|6861.2|6855.2|6861.2|6855.2|6861.4|6855.4|6861.2|6855.2|0
1648813940000|2022-04-01 11:52:20|6861.4|6855.4|6861.8|6855.8|6861.8|6855.8|6861.2|6855.2|0
1648813950000|2022-04-01 11:52:30|6861.6|6855.6|6861.8|6855.8|6861.8|6855.8|6861.2|6855.2|2
1648813960000|2022-04-01 11:52:40|6861.6|6855.6|6860.9|6854.9|6861.6|6855.6|6860.5|6854.5|0
1648813970000|2022-04-01 11:52:50|6861.2|6855.2|6860.5|6854.5|6861.2|6855.2|6860.1|6854.1|5
1648813980000|2022-04-01 11:53:00|6860.8|6854.8|6860.8|6854.8|6861.2|6855.2|6860.8|6854.8|0
1648813990000|2022-04-01 11:53:10|6862|6856|6862.8|6856.8|6863.2|6857.2|6862|6856|2
1648814000000|2022-04-01 11:53:20|6863.6|6857.6|6863.4|6857.4|6863.6|6857.6|6863.1|6857.1|0
1648814010000|2022-04-01 11:53:30|6863.1|6857.1|6863.1|6857.1|6863.3|6857.3|6863.1|6857.1|0
1648814020000|2022-04-01 11:53:40|6863.4|6857.4|6865.6|6859.6|6865.6|6859.6|6863.4|6857.4|4
1648814030000|2022-04-01 11:53:50|6865.8|6859.8|6867.9|6861.9|6868.1|6862.1|6865.8|6859.8|0
1648814040000|2022-04-01 11:54:00|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|0
1648814050000|2022-04-01 11:54:10|6867.9|6861.9|6866.3|6860.3|6867.9|6861.9|6866.3|6860.3|1
1648814060000|2022-04-01 11:54:20|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|0
1648814070000|2022-04-01 11:54:30|6865.8|6859.8|6868.8|6862.8|6869|6863|6865.6|6859.6|8
1648814080000|2022-04-01 11:54:40|6867.7|6861.7|6868.8|6862.8|6868.8|6862.8|6867.7|6861.7|1
1648814090000|2022-04-01 11:54:50|6869|6863|6869.3|6863.3|6870.1|6864.1|6869|6863|2
1648814100000|2022-04-01 11:55:00|6869.7|6863.7|6869.2|6863.2|6871.1|6865.1|6869.2|6863.2|4
1648814110000|2022-04-01 11:55:10|6868.9|6862.9|6866.6|6860.6|6868.9|6862.9|6866.6|6860.6|0
1648814120000|2022-04-01 11:55:20|6866.4|6860.4|6866.6|6860.6|6866.6|6860.6|6866.4|6860.4|0
1648814130000|2022-04-01 11:55:30|6867|6861|6869.1|6863.1|6869.1|6863.1|6867|6861|1
1648814140000|2022-04-01 11:55:40|6868.9|6862.9|6868.6|6862.6|6868.9|6862.9|6868.6|6862.6|0
1648814150000|2022-04-01 11:55:50|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|5
1648814160000|2022-04-01 11:56:00|6868.9|6862.9|6868.2|6862.2|6868.9|6862.9|6868.2|6862.2|0
1648814170000|2022-04-01 11:56:10|6867.9|6861.9|6867.9|6861.9|6868.6|6862.6|6866.9|6860.9|4
1648814180000|2022-04-01 11:56:20|6868.1|6862.1|6869.1|6863.1|6869.1|6863.1|6868.1|6862.1|0
1648814190000|2022-04-01 11:56:30|6868.9|6862.9|6868.6|6862.6|6869.1|6863.1|6867.9|6861.9|0
1648814200000|2022-04-01 11:56:40|6868.8|6862.8|6868.6|6862.6|6868.8|6862.8|6868.6|6862.6|0
1648814210000|2022-04-01 11:56:50|6868.4|6862.4|6868.6|6862.6|6869.1|6863.1|6867.3|6861.3|0
1648814230000|2022-04-01 11:57:10|6868.9|6862.9|6868.4|6862.4|6869.6|6863.6|6868.4|6862.4|0
1648814240000|2022-04-01 11:57:20|6868.1|6862.1|6869.1|6863.1|6869.1|6863.1|6868.1|6862.1|1
1648814250000|2022-04-01 11:57:30|6868.1|6862.1|6868.6|6862.6|6868.6|6862.6|6868.1|6862.1|3
1648814260000|2022-04-01 11:57:40|6868.5|6862.5|6870.8|6864.8|6870.8|6864.8|6868.5|6862.5|4
1648814270000|2022-04-01 11:57:50|6870.4|6864.4|6870.6|6864.6|6870.6|6864.6|6869.8|6863.8|0
1648814280000|2022-04-01 11:58:00|6870.1|6864.1|6869.7|6863.7|6870.4|6864.4|6869.7|6863.7|2
1648814290000|2022-04-01 11:58:10|6869.9|6863.9|6869.9|6863.9|6870.4|6864.4|6869.7|6863.7|0
1648814300000|2022-04-01 11:58:20|6870.2|6864.2|6869.9|6863.9|6870.2|6864.2|6869.9|6863.9|0
1648814310000|2022-04-01 11:58:30|6869.7|6863.7|6869.9|6863.9|6869.9|6863.9|6869.7|6863.7|0
1648814320000|2022-04-01 11:58:40|6870.4|6864.4|6869.9|6863.9|6870.4|6864.4|6869.9|6863.9|0
1648814330000|2022-04-01 11:58:50|||||||||1
1648814340000|2022-04-01 11:59:00|6869.7|6863.7|6869.5|6863.5|6870.2|6864.2|6869|6863|1
1648814350000|2022-04-01 11:59:10|6870.1|6864.1|6869.2|6863.2|6870.1|6864.1|6869.2|6863.2|0
1648814360000|2022-04-01 11:59:20|6869.5|6863.5|6869.5|6863.5|6869.5|6863.5|6869|6863|0
1648814370000|2022-04-01 11:59:30|6869.3|6863.3|6867|6861|6869.3|6863.3|6866|6860|7
1648814380000|2022-04-01 11:59:40|6866.8|6860.8|6865.8|6859.8|6866.8|6860.8|6865.6|6859.6|0
1648814390000|2022-04-01 11:59:50|6865.6|6859.6|6865.6|6859.6|6865.6|6859.6|6865.6|6859.6|0
1648814400000|2022-04-01 12:00:00|6865.8|6859.8|6867|6861|6867.2|6861.2|6865.4|6859.4|2
1648814410000|2022-04-01 12:00:10|6868|6862|6868|6862|6868.2|6862.2|6867.7|6861.7|0
1648814420000|2022-04-01 12:00:20|6868.2|6862.2|6868.2|6862.2|6868.2|6862.2|6868.2|6862.2|0
1648814440000|2022-04-01 12:00:40|6868.5|6862.5|6869.4|6863.4|6869.9|6863.9|6868.5|6862.5|1
1648814450000|2022-04-01 12:00:50|6869.7|6863.7|6869.9|6863.9|6869.9|6863.9|6868.8|6862.8|1
1648814460000|2022-04-01 12:01:00|6869.7|6863.7|6868|6862|6869.7|6863.7|6867.5|6861.5|2
1648814470000|2022-04-01 12:01:10|6867.7|6861.7|6868|6862|6868.4|6862.4|6867.5|6861.5|0
1648814480000|2022-04-01 12:01:20|6868.2|6862.2|6868|6862|6869.2|6863.2|6867.5|6861.5|0
1648814490000|2022-04-01 12:01:30|6868.2|6862.2|6868.4|6862.4|6868.4|6862.4|6868|6862|0
1648814500000|2022-04-01 12:01:40|6868.7|6862.7|6869.7|6863.7|6870.4|6864.4|6868.7|6862.7|2
1648814510000|2022-04-01 12:01:50|6869.9|6863.9|6869|6863|6870.3|6864.3|6868.5|6862.5|3
1648814520000|2022-04-01 12:02:00|6869.2|6863.2|6869.7|6863.7|6869.7|6863.7|6869|6863|0
1648814540000|2022-04-01 12:02:20|6869.9|6863.9|6869.7|6863.7|6869.9|6863.9|6869.7|6863.7|1
1648814550000|2022-04-01 12:02:30|6868|6862|6867|6861|6868|6862|6867|6861|1
1648814560000|2022-04-01 12:02:40|6867.5|6861.5|6867.6|6861.6|6868|6862|6867.5|6861.5|0
1648814570000|2022-04-01 12:02:50|6867.8|6861.8|6868.2|6862.2|6868.2|6862.2|6867.8|6861.8|0
1648814580000|2022-04-01 12:03:00|6868|6862|6869.4|6863.4|6870.2|6864.2|6868|6862|1
1648814590000|2022-04-01 12:03:10|6869|6863|6868.7|6862.7|6869.9|6863.9|6868.7|6862.7|0
1648814600000|2022-04-01 12:03:20|6869|6863|6869.7|6863.7|6869.7|6863.7|6869|6863|0
1648814610000|2022-04-01 12:03:30|6869.9|6863.9|6870.4|6864.4|6870.4|6864.4|6869.9|6863.9|0
1648814630000|2022-04-01 12:03:50|6870.1|6864.1|6869.4|6863.4|6870.1|6864.1|6868.9|6862.9|1
1648814640000|2022-04-01 12:04:00|6868.7|6862.7|6870.5|6864.5|6870.6|6864.6|6868.7|6862.7|0
1648814650000|2022-04-01 12:04:10|6871|6865|6871|6865|6871|6865|6871|6865|0
1648814660000|2022-04-01 12:04:20|6871.2|6865.2|6870.1|6864.1|6871.4|6865.4|6870.1|6864.1|2
1648814670000|2022-04-01 12:04:30|6869.8|6863.8|6869.8|6863.8|6870.3|6864.3|6868.8|6862.8|0
1648814680000|2022-04-01 12:04:40|6870.2|6864.2|6869.6|6863.6|6870.4|6864.4|6869.6|6863.6|0
1648814690000|2022-04-01 12:04:50|6869.8|6863.8|6869.8|6863.8|6870.1|6864.1|6869.4|6863.4|0
1648814700000|2022-04-01 12:05:00|6869.6|6863.6|6869.6|6863.6|6869.8|6863.8|6869.6|6863.6|0
1648814710000|2022-04-01 12:05:10|6869.4|6863.4|6869.4|6863.4|6870.1|6864.1|6869.4|6863.4|1
1648814720000|2022-04-01 12:05:20|6869.6|6863.6|6869.4|6863.4|6869.8|6863.8|6869.4|6863.4|0
1648814730000|2022-04-01 12:05:30|6869.6|6863.6|6869.4|6863.4|6869.8|6863.8|6868.9|6862.9|0
1648814750000|2022-04-01 12:05:50|6869.1|6863.1|6869.1|6863.1|6869.8|6863.8|6869.1|6863.1|0
1648814760000|2022-04-01 12:06:00|6868.9|6862.9|6870.5|6864.5|6870.5|6864.5|6868.9|6862.9|0
1648814770000|2022-04-01 12:06:10|6871|6865|6869.6|6863.6|6871|6865|6869.6|6863.6|1
1648814780000|2022-04-01 12:06:20|6869.9|6863.9|6869.2|6863.2|6869.9|6863.9|6869.2|6863.2|0
1648814790000|2022-04-01 12:06:30|6869.4|6863.4|6869.6|6863.6|6869.6|6863.6|6869.4|6863.4|0
1648814800000|2022-04-01 12:06:40|6869.8|6863.8|6868.8|6862.8|6870.1|6864.1|6868.4|6862.4|4
1648814810000|2022-04-01 12:06:50|6869.3|6863.3|6869.1|6863.1|6869.7|6863.7|6868.8|6862.8|1
1648814820000|2022-04-01 12:07:00|6869.3|6863.3|6870.1|6864.1|6870.3|6864.3|6869.3|6863.3|1
1648814830000|2022-04-01 12:07:10|6870.3|6864.3|6870.3|6864.3|6870.3|6864.3|6869.8|6863.8|0
1648814840000|2022-04-01 12:07:20|6869.8|6863.8|6870.1|6864.1|6870.4|6864.4|6869.8|6863.8|1
1648814850000|2022-04-01 12:07:30|6869.8|6863.8|6869.8|6863.8|6870.1|6864.1|6869.8|6863.8|0
1648814860000|2022-04-01 12:07:40|6869.6|6863.6|6868.8|6862.8|6869.6|6863.6|6868.8|6862.8|0
1648814870000|2022-04-01 12:07:50|6869.5|6863.5|6870.2|6864.2|6870.2|6864.2|6869.5|6863.5|1
1648814880000|2022-04-01 12:08:00|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|0
1648814890000|2022-04-01 12:08:10|6870.8|6864.8|6870.5|6864.5|6870.8|6864.8|6870.5|6864.5|0
1648814900000|2022-04-01 12:08:20|6870.7|6864.7|6871.2|6865.2|6871.2|6865.2|6870.7|6864.7|2
1648814910000|2022-04-01 12:08:30|6871|6865|6868|6862|6871|6865|6868|6862|2
1648814920000|2022-04-01 12:08:40|6868.3|6862.3|6868.7|6862.7|6868.7|6862.7|6868.3|6862.3|0
1648814930000|2022-04-01 12:08:50|6868.5|6862.5|6868.5|6862.5|6869|6863|6868.5|6862.5|0
1648814940000|2022-04-01 12:09:00|6868.3|6862.3|6869.3|6863.3|6869.3|6863.3|6868.3|6862.3|0
1648814950000|2022-04-01 12:09:10|6869.2|6863.2|6868.6|6862.6|6869.3|6863.3|6868.6|6862.6|1
1648814960000|2022-04-01 12:09:20|6869.3|6863.3|6868.8|6862.8|6869.3|6863.3|6868.8|6862.8|1
1648814970000|2022-04-01 12:09:30|6869|6863|6868.8|6862.8|6869|6863|6868.8|6862.8|0
1648814980000|2022-04-01 12:09:40|6868.5|6862.5|6867.7|6861.7|6868.5|6862.5|6867.7|6861.7|0
1648815000000|2022-04-01 12:10:00|6868|6862|6867.7|6861.7|6868|6862|6867.5|6861.5|1
1648815010000|2022-04-01 12:10:10|6867.5|6861.5|6867.5|6861.5|6868.1|6862.1|6867.5|6861.5|0
1648815020000|2022-04-01 12:10:20|6867.7|6861.7|6867.7|6861.7|6867.7|6861.7|6867.7|6861.7|2
1648815030000|2022-04-01 12:10:30|6868.2|6862.2|6867.7|6861.7|6868.2|6862.2|6867.5|6861.5|1
1648815040000|2022-04-01 12:10:40|6868.2|6862.2|6868.3|6862.3|6868.5|6862.5|6867.7|6861.7|0
1648815050000|2022-04-01 12:10:50|6868.5|6862.5|6867.8|6861.8|6868.5|6862.5|6867.8|6861.8|1
1648815060000|2022-04-01 12:11:00|6867.5|6861.5|6868.3|6862.3|6868.6|6862.6|6867.5|6861.5|5
1648815090000|2022-04-01 12:11:30|6867.8|6861.8|6867.8|6861.8|6867.8|6861.8|6867.8|6861.8|1
1648815120000|2022-04-01 12:12:00|6867.6|6861.6|6867.5|6861.5|6867.6|6861.6|6867.5|6861.5|5
1648815140000|2022-04-01 12:12:20|6867.7|6861.7|6867.5|6861.5|6867.7|6861.7|6867.5|6861.5|0
1648815150000|2022-04-01 12:12:30|6867.7|6861.7|6867.5|6861.5|6867.7|6861.7|6867.5|6861.5|0
1648815160000|2022-04-01 12:12:40|6867.7|6861.7|6864.3|6858.3|6867.7|6861.7|6863.9|6857.9|3
1648815170000|2022-04-01 12:12:50|6864.7|6858.7|6864.7|6858.7|6865|6859|6864.7|6858.7|0
1648815180000|2022-04-01 12:13:00|6864.6|6858.6|6865.5|6859.5|6865.5|6859.5|6864.3|6858.3|0
1648815190000|2022-04-01 12:13:10|6866.1|6860.1|6867.9|6861.9|6867.9|6861.9|6866.1|6860.1|5
1648815200000|2022-04-01 12:13:20|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|1
1648815210000|2022-04-01 12:13:30|6867.8|6861.8|6866.3|6860.3|6867.8|6861.8|6866.3|6860.3|0
1648815220000|2022-04-01 12:13:40|6866.5|6860.5|6867.1|6861.1|6867.1|6861.1|6866.5|6860.5|2
1648815230000|2022-04-01 12:13:50|6866.9|6860.9|6866.6|6860.6|6866.9|6860.9|6866.1|6860.1|0
1648815240000|2022-04-01 12:14:00|6866.4|6860.4|6866.6|6860.6|6867.3|6861.3|6866.4|6860.4|0
1648815250000|2022-04-01 12:14:10|6866.4|6860.4|6866.1|6860.1|6866.6|6860.6|6865.6|6859.6|0
1648815260000|2022-04-01 12:14:20|6866.3|6860.3|6867.1|6861.1|6867.1|6861.1|6866.3|6860.3|1
1648815270000|2022-04-01 12:14:30|6867.3|6861.3|6870.1|6864.1|6870.1|6864.1|6867.1|6861.1|2
1648815280000|2022-04-01 12:14:40|6869.4|6863.4|6869.6|6863.6|6869.6|6863.6|6868.6|6862.6|2
1648815290000|2022-04-01 12:14:50|6869.4|6863.4|6869.1|6863.1|6869.4|6863.4|6868.6|6862.6|0
1648815300000|2022-04-01 12:15:00|6869.4|6863.4|6869.6|6863.6|6869.9|6863.9|6869.4|6863.4|2
1648815310000|2022-04-01 12:15:10|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1648815320000|2022-04-01 12:15:20|6870.3|6864.3|6870.3|6864.3|6870.3|6864.3|6870.3|6864.3|0
1648815330000|2022-04-01 12:15:30|6869.9|6863.9|6868.4|6862.4|6869.9|6863.9|6868.2|6862.2|2
1648815350000|2022-04-01 12:15:50|6867.9|6861.9|6869.4|6863.4|6869.4|6863.4|6867.9|6861.9|2
1648815360000|2022-04-01 12:16:00|6869.7|6863.7|6870.6|6864.6|6870.6|6864.6|6869.7|6863.7|0
1648815370000|2022-04-01 12:16:10|6870.1|6864.1|6869.8|6863.8|6870.1|6864.1|6869.8|6863.8|2
1648815380000|2022-04-01 12:16:20|6870|6864|6870.8|6864.8|6870.8|6864.8|6870|6864|2
1648815390000|2022-04-01 12:16:30|6870.6|6864.6|6870.8|6864.8|6870.8|6864.8|6870.3|6864.3|1
1648815400000|2022-04-01 12:16:40|6878.5|6872.5|6875.9|6869.9|6878.5|6872.5|6875.7|6869.7|9
1648815410000|2022-04-01 12:16:50|6875.6|6869.6|6874.9|6868.9|6875.6|6869.6|6874.7|6868.7|10
1648815420000|2022-04-01 12:17:00|6875.1|6869.1|6875.4|6869.4|6875.4|6869.4|6874.4|6868.4|0
1648815430000|2022-04-01 12:17:10|6875.2|6869.2|6874.8|6868.8|6875.2|6869.2|6874.4|6868.4|0
1648815450000|2022-04-01 12:17:30|6875|6869|6873.2|6867.2|6875|6869|6873|6867|2
1648815470000|2022-04-01 12:17:50|6873|6867|6873.5|6867.5|6873.5|6867.5|6873|6867|0
1648815480000|2022-04-01 12:18:00|6873.7|6867.7|6873.9|6867.9|6874.1|6868.1|6873.7|6867.7|0
1648815490000|2022-04-01 12:18:10|6873.7|6867.7|6873.9|6867.9|6873.9|6867.9|6873.7|6867.7|0
1648815500000|2022-04-01 12:18:20|6873.7|6867.7|6874.1|6868.1|6874.1|6868.1|6873.7|6867.7|0
1648815510000|2022-04-01 12:18:30|6873.9|6867.9|6873.9|6867.9|6873.9|6867.9|6873.9|6867.9|0
1648815520000|2022-04-01 12:18:40|6873.6|6867.6|6873.9|6867.9|6873.9|6867.9|6873.6|6867.6|0
1648815530000|2022-04-01 12:18:50|6874.2|6868.2|6872.9|6866.9|6874.2|6868.2|6872.9|6866.9|1
1648815540000|2022-04-01 12:19:00|6872.7|6866.7|6873.4|6867.4|6873.4|6867.4|6871.4|6865.4|3
1648815550000|2022-04-01 12:19:10|6873.7|6867.7|6872.9|6866.9|6873.7|6867.7|6872.9|6866.9|1
1648815560000|2022-04-01 12:19:20|6873.1|6867.1|6873.4|6867.4|6873.4|6867.4|6873.1|6867.1|0
1648815570000|2022-04-01 12:19:30|6873.7|6867.7|6872.1|6866.1|6873.7|6867.7|6871.9|6865.9|1
1648815600000|2022-04-01 12:20:00|6870.8|6864.8|6870.7|6864.7|6871|6865|6870.2|6864.2|2
1648815610000|2022-04-01 12:20:10|6871|6865|6864.2|6858.2|6871|6865|6863.5|6857.5|2
1648815620000|2022-04-01 12:20:20|6864|6858|6862.1|6856.1|6864|6858|6860.7|6854.7|1
1648815630000|2022-04-01 12:20:30|6861.7|6855.7|6856|6850|6861.7|6855.7|6855.8|6849.8|6
1648815640000|2022-04-01 12:20:40|6857|6851|6857.7|6851.7|6857.7|6851.7|6856.2|6850.2|1
1648815650000|2022-04-01 12:20:50|6857.5|6851.5|6858.4|6852.4|6858.4|6852.4|6857.2|6851.2|4
1648815660000|2022-04-01 12:21:00|6858.6|6852.6|6858.5|6852.5|6858.6|6852.6|6856.9|6850.9|29
1648815670000|2022-04-01 12:21:10|6858.2|6852.2|6856.7|6850.7|6859|6853|6856.7|6850.7|9
1648815680000|2022-04-01 12:21:20|6857|6851|6858.8|6852.8|6859|6853|6857|6851|2
1648815690000|2022-04-01 12:21:30|6858.2|6852.2|6857.8|6851.8|6858.2|6852.2|6857.8|6851.8|1
1648815700000|2022-04-01 12:21:40|6856.9|6850.9|6856.9|6850.9|6857.4|6851.4|6856.9|6850.9|7
1648815710000|2022-04-01 12:21:50|6857.1|6851.1|6856.4|6850.4|6857.4|6851.4|6856.2|6850.2|1
1648815720000|2022-04-01 12:22:00|6856.6|6850.6|6857.8|6851.8|6857.8|6851.8|6856.4|6850.4|0
1648815730000|2022-04-01 12:22:10|6858.1|6852.1|6857.8|6851.8|6858.1|6852.1|6857.8|6851.8|0
1648815740000|2022-04-01 12:22:20|6858.2|6852.2|6859.1|6853.1|6859.5|6853.5|6858.2|6852.2|1
1648815760000|2022-04-01 12:22:40|6859.3|6853.3|6858.7|6852.7|6859.3|6853.3|6858.2|6852.2|1
1648815770000|2022-04-01 12:22:50|6859.1|6853.1|6860|6854|6860.6|6854.6|6859.1|6853.1|19
1648815780000|2022-04-01 12:23:00|6860.3|6854.3|6863.3|6857.3|6863.3|6857.3|6860.3|6854.3|1
1648815790000|2022-04-01 12:23:10|6863.1|6857.1|6864.3|6858.3|6864.3|6858.3|6862.6|6856.6|2
1648815800000|2022-04-01 12:23:20|6864.5|6858.5|6864.5|6858.5|6865.4|6859.4|6864.5|6858.5|2
1648815810000|2022-04-01 12:23:30|6865.2|6859.2|6865.2|6859.2|6865.2|6859.2|6865.2|6859.2|2
1648815820000|2022-04-01 12:23:40|6865|6859|6865|6859|6865|6859|6865|6859|0
1648815840000|2022-04-01 12:24:00|6864.5|6858.5|6864.5|6858.5|6864.5|6858.5|6864.5|6858.5|2
1648815850000|2022-04-01 12:24:10|6865|6859|6866.8|6860.8|6867.3|6861.3|6865|6859|4
1648815860000|2022-04-01 12:24:20|6866.9|6860.9|6866.8|6860.8|6867|6861|6866.5|6860.5|4
1648815870000|2022-04-01 12:24:30|6867.4|6861.4|6867.1|6861.1|6867.6|6861.6|6866.2|6860.2|0
1648815880000|2022-04-01 12:24:40|6867.3|6861.3|6867.1|6861.1|6867.3|6861.3|6867.1|6861.1|0
1648815890000|2022-04-01 12:24:50|6867.8|6861.8|6867.8|6861.8|6867.8|6861.8|6867.8|6861.8|1
1648815900000|2022-04-01 12:25:00|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|0
1648815910000|2022-04-01 12:25:10|6868.3|6862.3|6868.6|6862.6|6868.6|6862.6|6868.3|6862.3|0
1648815920000|2022-04-01 12:25:20|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|9
1648815930000|2022-04-01 12:25:30|6867.9|6861.9|6866.2|6860.2|6867.9|6861.9|6865.3|6859.3|1
1648815950000|2022-04-01 12:25:50|6865.7|6859.7|6866.2|6860.2|6866.2|6860.2|6865.3|6859.3|1
1648815960000|2022-04-01 12:26:00|6866.4|6860.4|6865.5|6859.5|6866.9|6860.9|6865.5|6859.5|1
1648815980000|2022-04-01 12:26:20|6865.3|6859.3|6872.2|6866.2|6873|6867|6864.4|6858.4|23
1648815990000|2022-04-01 12:26:30|6872.5|6866.5|6866.3|6860.3|6872.5|6866.5|6866.1|6860.1|3
1648816010000|2022-04-01 12:26:50|6865.9|6859.9|6866.2|6860.2|6866.2|6860.2|6865.9|6859.9|1
1648816020000|2022-04-01 12:27:00|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|18
1648816030000|2022-04-01 12:27:10|6868.3|6862.3|6868.3|6862.3|6868.3|6862.3|6868.3|6862.3|0
1648816040000|2022-04-01 12:27:20|6867.7|6861.7|6867.3|6861.3|6868.2|6862.2|6867|6861|3
1648816070000|2022-04-01 12:27:50|6867.1|6861.1|6867.1|6861.1|6867.1|6861.1|6867.1|6861.1|2
1648816080000|2022-04-01 12:28:00|6866.8|6860.8|6871.3|6865.3|6871.3|6865.3|6866.8|6860.8|8
1648816100000|2022-04-01 12:28:20|6873.8|6867.8|6871.1|6865.1|6873.8|6867.8|6871.1|6865.1|1
1648816110000|2022-04-01 12:28:30|6870.6|6864.6|6870.3|6864.3|6871.1|6865.1|6870.3|6864.3|0
1648816120000|2022-04-01 12:28:40|6869.1|6863.1|6870.3|6864.3|6871.3|6865.3|6869.1|6863.1|0
1648816130000|2022-04-01 12:28:50|6870.2|6864.2|6871.2|6865.2|6871.4|6865.4|6869.7|6863.7|1
1648816140000|2022-04-01 12:29:00|6871.5|6865.5|6875.2|6869.2|6875.2|6869.2|6869.8|6863.8|3
1648816150000|2022-04-01 12:29:10|6875.9|6869.9|6876.9|6870.9|6876.9|6870.9|6875.3|6869.3|3
1648816160000|2022-04-01 12:29:20|6877.1|6871.1|6876.5|6870.5|6877.9|6871.9|6874.7|6868.7|6
1648816170000|2022-04-01 12:29:30|6875.4|6869.4|6873.1|6863.1|6877.7|6871.7|6873.1|6863.1|6
1648816180000|2022-04-01 12:29:40|6872.8|6862.8|6869.5|6863.5|6872.8|6863.5|6869.5|6862.6|1
1648816190000|2022-04-01 12:29:50|6869.8|6863.8|6870.2|6864.2|6870.4|6864.4|6869.8|6863.8|2
1648816200000|2022-04-01 12:30:00|6867.2|6861.2|6868|6862|6868|6862|6866.7|6860.7|3
1648816230000|2022-04-01 12:30:30|6869.5|6863.5|6870.1|6864.1|6870.1|6864.1|6869.5|6863.5|1
1648816240000|2022-04-01 12:30:40|6869.8|6863.8|6870.3|6864.3|6870.5|6864.5|6869.8|6863.8|0
1648816250000|2022-04-01 12:30:50|6870.1|6864.1|6867.7|6861.7|6870.5|6864.5|6867.7|6861.7|1
1648816260000|2022-04-01 12:31:00|6867.5|6861.5|6868.2|6862.2|6868.7|6862.7|6867.5|6861.5|0
1648816270000|2022-04-01 12:31:10|6869|6863|6871.3|6865.3|6871.3|6865.3|6869|6863|3
1648816280000|2022-04-01 12:31:20|6871|6865|6870.5|6864.5|6871.3|6865.3|6869.3|6863.3|5
1648816290000|2022-04-01 12:31:30|6870.8|6864.8|6871|6865|6872.5|6866.5|6870.2|6864.2|23
1648816300000|2022-04-01 12:31:40|6871.5|6865.5|6869.2|6863.2|6871.5|6865.5|6869.2|6863.2|2
1648816320000|2022-04-01 12:32:00|6869|6863|6868.5|6862.5|6870.2|6864.2|6868.5|6862.5|2
1648816330000|2022-04-01 12:32:10|6868.2|6862.2|6866.2|6860.2|6868.2|6862.2|6864.7|6858.7|2
1648816340000|2022-04-01 12:32:20|6866.9|6860.9|6865.8|6859.8|6866.9|6860.9|6865.8|6859.8|1
1648816350000|2022-04-01 12:32:30|6865.3|6859.3|6866.7|6860.7|6866.7|6860.7|6865.3|6859.3|0
1648816360000|2022-04-01 12:32:40|6867.7|6861.7|6867.6|6861.6|6868.2|6862.2|6867.6|6861.6|0
1648816370000|2022-04-01 12:32:50|6868.3|6862.3|6869.9|6863.9|6869.9|6863.9|6868.3|6862.3|1
1648816380000|2022-04-01 12:33:00|6870.7|6864.7|6869.5|6863.5|6872.2|6866.2|6869|6863|1
1648816390000|2022-04-01 12:33:10|6869|6863|6868.2|6862.2|6869.5|6863.5|6868.2|6862.2|0
1648816400000|2022-04-01 12:33:20|6869.5|6863.5|6869.3|6863.3|6870.5|6864.5|6868.2|6862.2|0
1648816410000|2022-04-01 12:33:30|6869|6863|6869.2|6863.2|6869.2|6863.2|6869|6863|0
1648816420000|2022-04-01 12:33:40|6869|6863|6869|6863|6869|6863|6869|6863|0
1648816430000|2022-04-01 12:33:50|6868.2|6862.2|6868.2|6862.2|6868.2|6862.2|6867.5|6861.5|0
1648816440000|2022-04-01 12:34:00|6869|6863|6869.4|6863.4|6869.4|6863.4|6868.7|6862.7|0
1648816450000|2022-04-01 12:34:10|6871.2|6865.2|6872.2|6866.2|6872.2|6866.2|6868.7|6862.7|0
1648816460000|2022-04-01 12:34:20|6872.6|6866.6|6872.4|6866.4|6873.6|6867.6|6872.4|6866.4|0
1648816470000|2022-04-01 12:34:30|6872.2|6866.2|6874.1|6868.1|6875.3|6869.3|6872.2|6866.2|1
1648816480000|2022-04-01 12:34:40|6874.4|6868.4|6875.9|6869.9|6875.9|6869.9|6874.4|6868.4|0
1648816490000|2022-04-01 12:34:50|6876.4|6870.4|6873.9|6867.9|6876.4|6870.4|6873.4|6867.4|4
1648816500000|2022-04-01 12:35:00|6874.4|6868.4|6876.4|6870.4|6876.4|6870.4|6874.4|6868.4|2
1648816510000|2022-04-01 12:35:10|||||||||8
1648816520000|2022-04-01 12:35:20|6875.6|6869.6|6875.8|6869.8|6875.8|6869.8|6875.6|6869.6|0
1648816530000|2022-04-01 12:35:30|6876.4|6870.4|6874.4|6868.4|6876.4|6870.4|6874.4|6868.4|3
1648816540000|2022-04-01 12:35:40|6874.6|6868.6|6872.2|6866.2|6874.6|6868.6|6871.9|6865.9|5
1648816550000|2022-04-01 12:35:50|6872.1|6866.1|6872.8|6866.8|6872.9|6866.9|6872.1|6866.1|1
1648816560000|2022-04-01 12:36:00|6873.1|6867.1|6874.7|6868.7|6875.4|6869.4|6873.1|6867.1|1
1648816570000|2022-04-01 12:36:10|6874.1|6868.1|6870.7|6864.7|6874.1|6868.1|6870.7|6864.7|16
1648816580000|2022-04-01 12:36:20|6871.3|6865.3|6870.8|6864.8|6871.3|6865.3|6869.1|6863.1|0
1648816590000|2022-04-01 12:36:30|6871|6865|6871|6865|6871|6865|6871|6865|1
1648816600000|2022-04-01 12:36:40|6871.6|6865.6|6871.6|6865.6|6871.6|6865.6|6871.6|6865.6|0
1648816610000|2022-04-01 12:36:50|6871.8|6865.8|6871.6|6865.6|6871.8|6865.8|6871.6|6865.6|0
1648816620000|2022-04-01 12:37:00|6871.8|6865.8|6873.4|6867.4|6873.4|6867.4|6871.8|6865.8|1
1648816630000|2022-04-01 12:37:10|6873|6867|6872.4|6866.4|6873.4|6867.4|6872.4|6866.4|0
1648816640000|2022-04-01 12:37:20|6872.9|6866.9|6874.4|6868.4|6874.5|6868.5|6872.7|6866.7|1
1648816650000|2022-04-01 12:37:30|6875|6869|6875.5|6869.5|6875.5|6869.5|6875|6869|0
1648816660000|2022-04-01 12:37:40|6875.8|6869.8|6875.7|6869.7|6877.1|6871.1|6875.5|6869.5|5
1648816670000|2022-04-01 12:37:50|6875.5|6869.5|6876.1|6870.1|6876.1|6870.1|6875.5|6869.5|0
1648816680000|2022-04-01 12:38:00|6875.8|6869.8|6875.5|6869.5|6875.8|6869.8|6875.5|6869.5|0
1648816690000|2022-04-01 12:38:10|6875.8|6869.8|6875.5|6869.5|6875.8|6869.8|6875.5|6869.5|0
1648816700000|2022-04-01 12:38:20|6874.9|6868.9|6879|6873|6881.3|6875.3|6874.9|6868.9|3
1648816710000|2022-04-01 12:38:30|6879.4|6873.4|6880.5|6874.5|6880.5|6874.5|6879.2|6873.2|0
1648816720000|2022-04-01 12:38:40|6880.8|6874.8|6881.7|6875.7|6881.7|6875.7|6880.8|6874.8|1
1648816730000|2022-04-01 12:38:50|6881.9|6875.9|6880.5|6874.5|6882.2|6876.2|6880.5|6874.5|2
1648816740000|2022-04-01 12:39:00|6880.7|6874.7|6883.1|6877.1|6884.7|6878.7|6880.5|6874.5|9
1648816750000|2022-04-01 12:39:10|6882.6|6876.6|6883.5|6877.5|6883.5|6877.5|6882.5|6876.5|1
1648816760000|2022-04-01 12:39:20|6883.7|6877.7|6885.4|6879.4|6886.3|6880.3|6883.7|6877.7|5
1648816770000|2022-04-01 12:39:30|6886.5|6880.5|6886.5|6880.5|6887.6|6881.6|6886.1|6880.1|4
1648816780000|2022-04-01 12:39:40|6886.2|6880.2|6886|6880|6886.7|6880.7|6886|6880|3
1648816790000|2022-04-01 12:39:50|6886.3|6880.3|6886|6880|6886.7|6880.7|6886|6880|0
1648816800000|2022-04-01 12:40:00|6885.7|6879.7|6885|6879|6886.9|6880.9|6884.3|6878.3|4
1648816810000|2022-04-01 12:40:10|6885.2|6879.2|6884|6878|6885.7|6879.7|6883.4|6877.4|6
1648816820000|2022-04-01 12:40:20|6884.2|6878.2|6884.7|6878.7|6884.7|6878.7|6884.2|6878.2|1
1648816830000|2022-04-01 12:40:30|6884.5|6878.5|6884.7|6878.7|6884.7|6878.7|6884.5|6878.5|0
1648816840000|2022-04-01 12:40:40|6885.2|6879.2|6884.7|6878.7|6886.2|6880.2|6884.7|6878.7|2
1648816850000|2022-04-01 12:40:50|6885|6879|6888.8|6882.8|6891.5|6885.5|6884.7|6878.7|6
1648816860000|2022-04-01 12:41:00|6889.4|6883.4|6888.8|6882.8|6891.4|6885.4|6888.8|6882.8|5
1648816870000|2022-04-01 12:41:10|6889|6883|6887.8|6881.8|6889|6883|6887.6|6881.6|3
1648816880000|2022-04-01 12:41:20|6888|6882|6888.1|6882.1|6888.3|6882.3|6888|6882|1
1648816890000|2022-04-01 12:41:30|6887.6|6881.6|6887.6|6881.6|6887.6|6881.6|6887.6|6881.6|1
1648816900000|2022-04-01 12:41:40|6887.8|6881.8|6888.1|6882.1|6889.4|6883.4|6887.8|6881.8|5
1648816910000|2022-04-01 12:41:50|6889|6883|6888.8|6882.8|6889.5|6883.5|6888.8|6882.8|5
1648816920000|2022-04-01 12:42:00|6888.6|6882.6|6887.1|6881.1|6888.6|6882.6|6886.8|6880.8|3
1648816930000|2022-04-01 12:42:10|6886.8|6880.8|6885.3|6879.3|6886.8|6880.8|6885.3|6879.3|1
1648816940000|2022-04-01 12:42:20|6885|6879|6883.1|6877.1|6885|6879|6882.6|6876.6|1
1648816950000|2022-04-01 12:42:30|6883.3|6877.3|6882.6|6876.6|6883.3|6877.3|6882.3|6876.3|0
1648816960000|2022-04-01 12:42:40|6882.8|6876.8|6881.9|6875.9|6883.5|6877.5|6881.9|6875.9|1
1648816970000|2022-04-01 12:42:50|6881.3|6875.3|6881.6|6875.6|6883.8|6875.6|6881.3|6873.8|0
1648816980000|2022-04-01 12:43:00|6883.1|6873.1|6884|6874|6884|6875.3|6881.3|6873.1|0
1648816990000|2022-04-01 12:43:10|6882.2|6876.2|6883.7|6873.7|6883.7|6876.2|6882.2|6873.7|0
1648817010000|2022-04-01 12:43:30|6883.4|6873.4|6883.4|6873.4|6883.4|6873.4|6883.4|6873.4|0
1648817020000|2022-04-01 12:43:40|6881.3|6875.3|6886|6880|6886|6880|6881.3|6875.3|1
1648817030000|2022-04-01 12:43:50|6889.9|6883.9|6887.1|6881.1|6889.9|6883.9|6887.1|6881.1|10
1648817040000|2022-04-01 12:44:00|6887.4|6881.4|6893.9|6887.9|6893.9|6887.9|6887.4|6881.4|7
1648817050000|2022-04-01 12:44:10|6892.1|6886.1|6888.2|6882.2|6892.1|6886.1|6888.2|6882.2|0
1648817060000|2022-04-01 12:44:20|6888|6882|6888.5|6882.5|6889.1|6883.1|6886.6|6878.6|1
1648817070000|2022-04-01 12:44:30|6889.2|6883.2|6890.5|6884.5|6894.3|6888.3|6888.7|6882.7|10
1648817080000|2022-04-01 12:44:40|6889.3|6883.3|6890.1|6884.1|6890.1|6884.1|6889.3|6883.3|3
1648817090000|2022-04-01 12:44:50|6890.3|6884.3|6891.1|6885.1|6891.7|6885.7|6890.3|6884.3|1
1648819800000|2022-04-01 13:30:00|6879.8|6873.8|6893.7|6887.7|6897.1|6891.1|6879.8|6873.8|173
1648819810000|2022-04-01 13:30:10|6893.2|6887.2|6890.9|6884.9|6898.3|6892.3|6889.5|6883.5|58
1648819820000|2022-04-01 13:30:20|6890.3|6884.3|6889.2|6883.2|6890.7|6884.7|6889.2|6883.2|38
1648819830000|2022-04-01 13:30:30|6889.7|6883.7|6873.4|6867.4|6890.1|6884.1|6871.7|6865.7|71
1648819840000|2022-04-01 13:30:40|6873.2|6867.2|6863.6|6857.6|6876.5|6870.5|6862.9|6856.9|59
1648819850000|2022-04-01 13:30:50|6863.4|6857.4|6856.4|6850.4|6863.4|6857.4|6854.2|6848.2|60
1648819860000|2022-04-01 13:31:00|6857.6|6851.6|6863.8|6857.8|6866.9|6860.9|6853.9|6847.9|46
1648819870000|2022-04-01 13:31:10|6864.8|6858.8|6875.5|6869.5|6875.5|6869.5|6864.3|6858.3|32
1648819880000|2022-04-01 13:31:20|6876.5|6870.5|6876.6|6870.6|6876.6|6870.6|6871.1|6865.1|45
1648819890000|2022-04-01 13:31:30|6876.4|6870.4|6868.8|6862.8|6876.4|6870.4|6867.8|6861.8|25
1648819900000|2022-04-01 13:31:40|6869|6863|6865.8|6859.8|6869.8|6863.8|6865.8|6859.8|4
1648819910000|2022-04-01 13:31:50|6865.6|6859.6|6860.1|6854.1|6866|6860|6859.2|6853.2|56
1648819920000|2022-04-01 13:32:00|6860.6|6854.6|6861.3|6855.3|6864.6|6858.6|6858.5|6852.5|29
1648819930000|2022-04-01 13:32:10|6861.8|6855.8|6865.3|6859.3|6867.3|6861.3|6861.3|6855.3|34
1648819940000|2022-04-01 13:32:20|6865.6|6859.6|6860.9|6854.9|6867.6|6861.6|6858.6|6852.6|22
1648819950000|2022-04-01 13:32:30|6861.5|6855.5|6859.4|6853.4|6863.5|6857.5|6858.9|6852.9|22
1648819960000|2022-04-01 13:32:40|6859.7|6853.7|6859.8|6853.8|6859.8|6853.8|6857.7|6851.7|17
1648819970000|2022-04-01 13:32:50|6859.5|6853.5|6857.5|6851.5|6861|6855|6855.8|6849.8|19
1648819980000|2022-04-01 13:33:00|6857.1|6851.1|6854.8|6848.8|6857.1|6851.1|6854.5|6848.5|12
1648819990000|2022-04-01 13:33:10|6854.3|6848.3|6855.3|6849.3|6857.1|6851.1|6854.3|6848.3|17
1648820000000|2022-04-01 13:33:20|6854.8|6848.8|6855.7|6849.7|6859.2|6853.2|6854.3|6848.3|30
1648820010000|2022-04-01 13:33:30|6855.2|6849.2|6858|6852|6858.4|6852.4|6855.2|6849.2|20
1648820020000|2022-04-01 13:33:40|6858.2|6852.2|6864.8|6858.8|6866.1|6860.1|6858|6852|54
1648820030000|2022-04-01 13:33:50|6868.5|6862.5|6881.5|6875.5|6881.5|6875.5|6868.5|6862.5|23
1648820040000|2022-04-01 13:34:00|6881.8|6875.8|6885.1|6879.1|6887.1|6881.1|6880.2|6874.2|38
1648820050000|2022-04-01 13:34:10|6887.6|6881.6|6884.3|6878.3|6887.6|6881.6|6880.1|6874.1|65
1648820060000|2022-04-01 13:34:20|6884.1|6878.1|6878.3|6872.3|6884.1|6878.1|6877.3|6871.3|15
1648820070000|2022-04-01 13:34:30|6879.3|6873.3|6878.6|6872.6|6881.6|6875.6|6878.6|6872.6|22
1648820080000|2022-04-01 13:34:40|6878.3|6872.3|6877.3|6871.3|6878.3|6872.3|6876.3|6870.3|15
1648820090000|2022-04-01 13:34:50|6875.8|6869.8|6877.2|6871.2|6877.2|6871.2|6875|6869|20
1648820100000|2022-04-01 13:35:00|6877.5|6871.5|6879.1|6873.1|6880.6|6874.6|6875|6869|31
1648820110000|2022-04-01 13:35:10|6878.6|6872.6|6876.2|6870.2|6880|6874|6876.2|6870.2|37
1648820120000|2022-04-01 13:35:20|6875.8|6869.8|6880.7|6874.7|6881.9|6875.9|6874.7|6868.7|23
1648820130000|2022-04-01 13:35:30|6879.9|6873.9|6879.7|6873.7|6881.4|6875.4|6878.9|6872.9|16
1648820140000|2022-04-01 13:35:40|6879.9|6873.9|6880.4|6874.4|6880.9|6874.9|6879.9|6873.9|6
1648820150000|2022-04-01 13:35:50|6880.8|6874.8|6879.9|6873.9|6880.8|6874.8|6879.3|6873.3|16
1648820160000|2022-04-01 13:36:00|6880.1|6874.1|6885.2|6879.2|6888.6|6882.6|6880.1|6874.1|40
1648820170000|2022-04-01 13:36:10|6884.7|6878.7|6877.7|6871.7|6884.7|6878.7|6877.5|6871.5|30
1648820180000|2022-04-01 13:36:20|6879.3|6873.3|6878.7|6872.7|6882.4|6876.4|6878.7|6872.7|21
1648820190000|2022-04-01 13:36:30|6879.4|6873.4|6881|6875|6881.4|6875.4|6879.3|6873.3|9
1648820200000|2022-04-01 13:36:40|6880.8|6874.8|6879.9|6873.9|6881.8|6875.8|6879.3|6873.3|16
1648820210000|2022-04-01 13:36:50|6879|6873|6865.7|6859.7|6879|6873|6865.7|6859.7|16
1648820220000|2022-04-01 13:37:00|6866|6860|6871.4|6865.4|6871.9|6865.9|6865.7|6859.7|17
1648820230000|2022-04-01 13:37:10|6871.6|6865.6|6865.6|6859.6|6874.3|6868.3|6865.6|6859.6|39
1648820240000|2022-04-01 13:37:20|6865.1|6859.1|6871.2|6865.2|6871.9|6865.9|6865.1|6859.1|10
1648820250000|2022-04-01 13:37:30|6871.5|6865.5|6867.7|6861.7|6874.4|6868.4|6867.7|6861.7|8
1648820260000|2022-04-01 13:37:40|6865.9|6859.9|6859.2|6853.2|6866.2|6860.2|6857.7|6851.7|13
1648820270000|2022-04-01 13:37:50|6858.5|6852.5|6854.8|6848.8|6859.4|6853.4|6854.1|6848.1|16
1648820280000|2022-04-01 13:38:00|6856.1|6850.1|6861.7|6855.7|6864.1|6858.1|6854.1|6848.1|26
1648820290000|2022-04-01 13:38:10|6861.1|6855.1|6861.6|6855.6|6865.1|6859.1|6861.1|6855.1|13
1648820300000|2022-04-01 13:38:20|6861.1|6855.1|6862.9|6856.9|6864.4|6858.4|6860.9|6854.9|20
1648820310000|2022-04-01 13:38:30|6862.8|6856.8|6856.6|6850.6|6862.8|6856.8|6856.6|6850.6|42
1648820320000|2022-04-01 13:38:40|6855.7|6849.7|6854.4|6848.4|6859.3|6853.3|6854.4|6848.4|15
1648820330000|2022-04-01 13:38:50|6854.6|6848.6|6852.2|6846.2|6855.4|6849.4|6852.2|6846.2|10
1648820340000|2022-04-01 13:39:00|6851.9|6845.9|6850.6|6844.6|6854.4|6848.4|6850.1|6844.1|18
1648820350000|2022-04-01 13:39:10|6851.3|6845.3|6846.7|6840.7|6852.2|6846.2|6845.5|6839.5|14
1648820360000|2022-04-01 13:39:20|6847|6841|6848.5|6842.5|6850.2|6844.2|6847|6841|6
1648820370000|2022-04-01 13:39:30|6848.7|6842.7|6848|6842|6850.7|6844.7|6847.2|6841.2|14
1648820380000|2022-04-01 13:39:40|6850|6844|6848.2|6842.2|6854|6848|6848.2|6842.2|10
1648820390000|2022-04-01 13:39:50|6849|6843|6848.9|6842.9|6849.7|6843.7|6847.7|6841.7|12
1648820400000|2022-04-01 13:40:00|6849.4|6843.4|6846.2|6840.2|6849.4|6843.4|6844.5|6838.5|26
1648820410000|2022-04-01 13:40:10|6844.8|6838.8|6846.1|6840.1|6846.1|6840.1|6844.3|6838.3|13
1648820420000|2022-04-01 13:40:20|6845.8|6839.8|6850.8|6844.8|6850.8|6844.8|6845.8|6839.8|18
1648820430000|2022-04-01 13:40:30|6852.3|6846.3|6852.8|6846.8|6852.8|6846.8|6848.1|6842.1|24
1648820440000|2022-04-01 13:40:40|6854.6|6848.6|6851.3|6845.3|6855.6|6849.6|6851.1|6845.1|13
1648820450000|2022-04-01 13:40:50|6851.6|6845.6|6856.4|6850.4|6856.6|6850.6|6849.3|6843.3|30
1648820460000|2022-04-01 13:41:00|6855.8|6849.8|6850.4|6844.4|6856.1|6850.1|6847.7|6841.7|30
1648820470000|2022-04-01 13:41:10|6851.4|6845.4|6852.4|6846.4|6854.2|6848.2|6850.9|6844.9|17
1648820480000|2022-04-01 13:41:20|6852.2|6846.2|6852.4|6846.4|6852.4|6846.4|6848.2|6842.2|30
1648820490000|2022-04-01 13:41:30|6854|6848|6855|6849|6855|6849|6850.8|6844.8|11
1648820500000|2022-04-01 13:41:40|6854.7|6848.7|6855.3|6849.3|6857.7|6851.7|6854.5|6848.5|20
1648820510000|2022-04-01 13:41:50|6855.5|6849.5|6852|6846|6856.3|6850.3|6852|6846|5
1648820520000|2022-04-01 13:42:00|6851.8|6845.8|6856.2|6850.2|6858.2|6852.2|6851.5|6845.5|14
1648820530000|2022-04-01 13:42:10|6856.5|6850.5|6856.6|6850.6|6857.1|6851.1|6854.6|6848.6|34
1648820540000|2022-04-01 13:42:20|6856.1|6850.1|6851.8|6845.8|6856.6|6850.6|6851.6|6845.6|19
1648820550000|2022-04-01 13:42:30|6851.6|6845.6|6852.6|6846.6|6852.6|6846.6|6850.2|6844.2|3
1648820560000|2022-04-01 13:42:40|6852.1|6846.1|6848.1|6842.1|6852.3|6846.3|6847.8|6841.8|14
1648820570000|2022-04-01 13:42:50|6848.3|6842.3|6853.5|6847.5|6853.5|6847.5|6848.3|6842.3|13
1648820580000|2022-04-01 13:43:00|6853.8|6847.8|6855.7|6849.7|6857|6851|6853.2|6847.2|22
1648820590000|2022-04-01 13:43:10|6856|6850|6854.7|6848.7|6856.2|6850.2|6850|6844|24
1648820600000|2022-04-01 13:43:20|6853.6|6847.6|6855|6849|6856|6850|6853.3|6847.3|19
1648820610000|2022-04-01 13:43:30|6855.5|6849.5|6855|6849|6855.5|6849.5|6854.5|6848.5|4
1648820620000|2022-04-01 13:43:40|6854.5|6848.5|6852.6|6846.6|6854.5|6848.5|6852.6|6846.6|4
1648820630000|2022-04-01 13:43:50|6853.8|6847.8|6856.6|6850.6|6856.6|6850.6|6853.8|6847.8|4
1648820640000|2022-04-01 13:44:00|6855|6849|6854.8|6848.8|6855|6849|6852.8|6846.8|6
1648820650000|2022-04-01 13:44:10|6854.5|6848.5|6847.9|6841.9|6854.5|6848.5|6847.9|6841.9|28
1648820660000|2022-04-01 13:44:20|6847.1|6841.1|6848.4|6842.4|6851.6|6845.6|6847.1|6841.1|13
1648820670000|2022-04-01 13:44:30|6848.6|6842.6|6847.9|6841.9|6849.1|6843.1|6847.4|6841.4|4
1648820680000|2022-04-01 13:44:40|6848.9|6842.9|6848.1|6842.1|6849.6|6843.6|6848.1|6842.1|6
1648820690000|2022-04-01 13:44:50|6849.4|6843.4|6849.6|6843.6|6851.6|6845.6|6848.6|6842.6|17
1648820700000|2022-04-01 13:45:00|6849.4|6843.4|6843.1|6837.1|6849.4|6843.4|6841.8|6835.8|46
1648820710000|2022-04-01 13:45:10|6841.5|6835.5|6842.3|6836.3|6843.5|6837.5|6840.3|6834.3|33
1648820720000|2022-04-01 13:45:20|6843|6837|6843|6837|6844.3|6838.3|6842.2|6836.2|11
1648820730000|2022-04-01 13:45:30|6842.5|6836.5|6841.8|6835.8|6844|6838|6841.5|6835.5|19
1648820740000|2022-04-01 13:45:40|6839.8|6833.8|6835.2|6829.2|6840.1|6834.1|6835.2|6829.2|36
1648820750000|2022-04-01 13:45:50|6835|6829|6837.6|6831.6|6837.6|6831.6|6835|6829|14
1648820760000|2022-04-01 13:46:00|6838.1|6832.1|6834.7|6828.7|6839|6833|6834.7|6828.7|20
1648820770000|2022-04-01 13:46:10|6835|6829|6829.2|6823.2|6835.5|6829.5|6829.2|6823.2|36
1648820780000|2022-04-01 13:46:20|6829.4|6823.4|6829.7|6823.7|6830.9|6824.9|6828.9|6822.9|17
1648820790000|2022-04-01 13:46:30|6830|6824|6829.7|6823.7|6831|6825|6829|6823|10
1648820800000|2022-04-01 13:46:40|6830.7|6824.7|6830|6824|6831.5|6825.5|6829.7|6823.7|26
1648820810000|2022-04-01 13:46:50|6830.2|6824.2|6831.3|6825.3|6831.3|6825.3|6829|6823|43
1648820820000|2022-04-01 13:47:00|6830.6|6824.6|6830.6|6824.6|6831.6|6825.6|6830.3|6824.3|14
1648820830000|2022-04-01 13:47:10|6829.6|6823.6|6828.3|6822.3|6831.3|6825.3|6828.3|6822.3|6
1648820840000|2022-04-01 13:47:20|6828|6822|6827.8|6821.8|6828.8|6822.8|6827.8|6821.8|10
1648820850000|2022-04-01 13:47:30|6828.3|6822.3|6829|6823|6829.5|6823.5|6827.8|6821.8|10
1648820860000|2022-04-01 13:47:40|6829.7|6823.7|6829.5|6823.5|6829.7|6823.7|6828.5|6822.5|15
1648820870000|2022-04-01 13:47:50|6830.5|6824.5|6831.3|6825.3|6831.6|6825.6|6830.5|6824.5|23
1648820880000|2022-04-01 13:48:00|6831.6|6825.6|6830.1|6824.1|6831.6|6825.6|6830.1|6824.1|11
1648820890000|2022-04-01 13:48:10|6829.9|6823.9|6829.1|6823.1|6830.1|6824.1|6828.6|6822.6|11
1648820900000|2022-04-01 13:48:20|6828.9|6822.9|6829.9|6823.9|6830.2|6824.2|6827.9|6821.9|23
1648820910000|2022-04-01 13:48:30|6830.2|6824.2|6827.6|6821.6|6830.2|6824.2|6827.6|6821.6|4
1648820920000|2022-04-01 13:48:40|6827.4|6821.4|6828.9|6822.9|6828.9|6822.9|6827.4|6821.4|12
1648820930000|2022-04-01 13:48:50|6829.9|6823.9|6828.9|6822.9|6830.4|6824.4|6828.9|6822.9|19
1648820940000|2022-04-01 13:49:00|6829.2|6823.2|6827.7|6821.7|6829.2|6823.2|6827.4|6821.4|25
1648820950000|2022-04-01 13:49:10|6829.2|6823.2|6828.7|6822.7|6829.7|6823.7|6828.7|6822.7|29
1648820960000|2022-04-01 13:49:20|6827.7|6821.7|6828.7|6822.7|6828.7|6822.7|6827.7|6821.7|18
1648820970000|2022-04-01 13:49:30|6828.5|6822.5|6830.1|6824.1|6831.1|6825.1|6828.5|6822.5|27
1648820980000|2022-04-01 13:49:40|6829.5|6823.5|6829.8|6823.8|6830.8|6824.8|6829.4|6823.4|7
1648820990000|2022-04-01 13:49:50|6830.1|6824.1|6829.3|6823.3|6830.8|6824.8|6828.8|6822.8|9
1648821000000|2022-04-01 13:50:00|6828.8|6822.8|6827.7|6821.7|6829.8|6823.8|6827.4|6821.4|38
1648821010000|2022-04-01 13:50:10|6828.2|6822.2|6811.7|6805.7|6828.2|6822.2|6811.2|6805.2|84
1648821020000|2022-04-01 13:50:20|6812|6806|6816.9|6810.9|6817.2|6811.2|6810.1|6804.1|53
1648821030000|2022-04-01 13:50:30|6817.2|6811.2|6822.4|6816.4|6823.4|6817.4|6817.2|6811.2|22
1648821040000|2022-04-01 13:50:40|6822.9|6816.9|6825.3|6819.3|6826.5|6820.5|6820.5|6814.5|64
1648821050000|2022-04-01 13:50:50|6825.1|6819.1|6822|6816|6827.2|6821.2|6821.7|6815.7|53
1648821060000|2022-04-01 13:51:00|6822.4|6816.4|6829|6823|6829.2|6823.2|6822.4|6816.4|56
1648821070000|2022-04-01 13:51:10|6829.2|6823.2|6834.9|6828.9|6840|6834|6829|6823|19
1648821080000|2022-04-01 13:51:20|6835.3|6829.3|6832.2|6826.2|6838.3|6832.3|6832|6826|14
1648821090000|2022-04-01 13:51:30|6832|6826|6829.5|6823.5|6832|6826|6827.7|6821.7|6
1648821100000|2022-04-01 13:51:40|6830.2|6824.2|6827.4|6821.4|6830.4|6824.4|6825.9|6819.9|9
1648821110000|2022-04-01 13:51:50|6827.2|6821.2|6823.3|6817.3|6827.2|6821.2|6822.3|6816.3|9
1648821120000|2022-04-01 13:52:00|6823.5|6817.5|6823.5|6817.5|6825.4|6819.4|6822.6|6816.6|2
1648821130000|2022-04-01 13:52:10|6823.8|6817.8|6822.5|6816.5|6824.5|6818.5|6820.1|6814.1|8
1648821140000|2022-04-01 13:52:20|6823.1|6817.1|6822.6|6816.6|6824.7|6818.7|6817.3|6811.3|25
1648821150000|2022-04-01 13:52:30|6822.8|6816.8|6826.7|6820.7|6826.9|6820.9|6822.5|6816.5|14
1648821160000|2022-04-01 13:52:40|6826.4|6820.4|6823.9|6817.9|6826.9|6820.9|6823.7|6817.7|8
1648821170000|2022-04-01 13:52:50|6823.7|6817.7|6822.8|6816.8|6825.7|6819.7|6821.3|6815.3|22
1648821180000|2022-04-01 13:53:00|6822.7|6816.7|6827.7|6821.7|6829.9|6823.9|6822.1|6816.1|29
1648821190000|2022-04-01 13:53:10|6828.8|6822.8|6830.2|6824.2|6830.5|6824.5|6827.7|6821.7|13
1648821200000|2022-04-01 13:53:20|6828.7|6822.7|6823.5|6817.5|6829.3|6823.3|6823.3|6817.3|14
1648821210000|2022-04-01 13:53:30|6823.6|6817.6|6828.7|6822.7|6829|6823|6823.3|6817.3|10
1648821220000|2022-04-01 13:53:40|6828.9|6822.9|6830.3|6824.3|6831.5|6825.5|6828.9|6822.9|7
1648821230000|2022-04-01 13:53:50|6830.9|6824.9|6833.5|6827.5|6834.9|6828.9|6830.7|6824.7|18
1648821240000|2022-04-01 13:54:00|6832.7|6826.7|6833.4|6827.4|6833.4|6827.4|6830.9|6824.9|8
1648821250000|2022-04-01 13:54:10|6833.6|6827.6|6833.2|6827.2|6833.9|6827.9|6833.2|6827.2|7
1648821260000|2022-04-01 13:54:20|6832.9|6826.9|6831.6|6825.6|6832.9|6826.9|6831.6|6825.6|5
1648821270000|2022-04-01 13:54:30|6833.4|6827.4|6832.3|6826.3|6833.4|6827.4|6832.3|6826.3|37
1648821280000|2022-04-01 13:54:40|6832.5|6826.5|6827.5|6821.5|6832.8|6826.8|6826.1|6820.1|13
1648821290000|2022-04-01 13:54:50|6828.5|6822.5|6826|6820|6828.5|6822.5|6822.5|6816.5|8
1648821300000|2022-04-01 13:55:00|6827.4|6821.4|6830.8|6824.8|6830.8|6824.8|6824.5|6818.5|24
1648821310000|2022-04-01 13:55:10|6831|6825|6824.7|6818.7|6833|6827|6824.7|6818.7|26
1648821320000|2022-04-01 13:55:20|6822.2|6816.2|6826.3|6820.3|6826.3|6820.3|6821.9|6815.9|10
1648821330000|2022-04-01 13:55:30|6825.8|6819.8|6823.9|6817.9|6825.8|6819.8|6823.1|6817.1|6
1648821340000|2022-04-01 13:55:40|6823.7|6817.7|6824|6818|6826.2|6820.2|6821.9|6815.9|19
1648821350000|2022-04-01 13:55:50|6823.6|6817.6|6818.2|6812.2|6823.8|6817.8|6817.3|6811.3|11
1648821360000|2022-04-01 13:56:00|6818|6812|6814.4|6808.4|6818|6812|6812.6|6806.6|16
1648821370000|2022-04-01 13:56:10|6814.1|6808.1|6813.1|6807.1|6814.1|6808.1|6812.1|6806.1|10
1648821380000|2022-04-01 13:56:20|6814.7|6808.7|6819.7|6813.7|6820.6|6814.6|6814.7|6808.7|18
1648821390000|2022-04-01 13:56:30|6819.8|6813.8|6818.1|6812.1|6821.1|6815.1|6817.3|6811.3|4
1648821400000|2022-04-01 13:56:40|6818.7|6812.7|6821.5|6815.5|6821.8|6815.8|6818.7|6812.7|2
1648821410000|2022-04-01 13:56:50|6822|6816|6821.2|6815.2|6822.1|6816.1|6819.8|6813.8|3
1648821420000|2022-04-01 13:57:00|6821.7|6815.7|6823.2|6817.2|6823.2|6817.2|6821.4|6815.4|12
1648821430000|2022-04-01 13:57:10|6822.9|6816.9|6823|6817|6823.5|6817.5|6822.7|6816.7|2
1648821440000|2022-04-01 13:57:20|6823.4|6817.4|6828.8|6822.8|6829.3|6823.3|6823.4|6817.4|3
1648821450000|2022-04-01 13:57:30|6828.3|6822.3|6826.6|6820.6|6828.3|6822.3|6824.3|6818.3|11
1648821460000|2022-04-01 13:57:40|6825.4|6819.4|6825.7|6819.7|6829.6|6823.6|6824.7|6818.7|19
1648821470000|2022-04-01 13:57:50|6825.9|6819.9|6829.5|6823.5|6829.5|6823.5|6825.9|6819.9|10
1648821480000|2022-04-01 13:58:00|6829.1|6823.1|6838.2|6832.2|6839.2|6833.2|6827.7|6821.7|38
1648821490000|2022-04-01 13:58:10|6837.6|6831.6|6835.6|6829.6|6839.8|6833.8|6835.3|6829.3|13
1648821500000|2022-04-01 13:58:20|6835.8|6829.8|6839.2|6833.2|6839.8|6833.8|6835.5|6829.5|13
1648821510000|2022-04-01 13:58:30|6838|6832|6832.7|6826.7|6838|6832|6832.5|6826.5|22
1648821520000|2022-04-01 13:58:40|6833.7|6827.7|6835.3|6829.3|6835.3|6829.3|6833.4|6827.4|3
1648821530000|2022-04-01 13:58:50|6835|6829|6832.8|6826.8|6835.3|6829.3|6832.8|6826.8|7
1648821540000|2022-04-01 13:59:00|6833.6|6827.6|6835.6|6829.6|6835.9|6829.9|6831.4|6825.4|26
1648821550000|2022-04-01 13:59:10|6835.3|6829.3|6831|6825|6835.3|6829.3|6830.4|6824.4|10
1648821560000|2022-04-01 13:59:20|6830.5|6824.5|6834.2|6828.2|6837.4|6831.4|6830.1|6824.1|13
1648821570000|2022-04-01 13:59:30|6834.4|6828.4|6835.9|6829.9|6836.4|6830.4|6833.6|6827.6|19
1648821580000|2022-04-01 13:59:40|6836.4|6830.4|6843.6|6837.6|6843.7|6837.7|6836.4|6830.4|16
1648821590000|2022-04-01 13:59:50|6842.4|6836.4|6837.7|6831.7|6843.1|6837.1|6837.5|6831.5|15
1648821600000|2022-04-01 14:00:00|6837.5|6831.5|6836.7|6830.7|6840.9|6834.9|6834.2|6828.2|42
1648821610000|2022-04-01 14:00:10|6836.5|6830.5|6835.6|6829.6|6838.2|6832.2|6835.3|6829.3|14
1648821620000|2022-04-01 14:00:20|6835.1|6829.1|6836.1|6830.1|6836.1|6830.1|6834.3|6828.3|11
1648821630000|2022-04-01 14:00:30|6836.3|6830.3|6832.6|6826.6|6836.3|6830.3|6831.9|6825.9|7
1648821640000|2022-04-01 14:00:40|6832.4|6826.4|6836|6830|6837.1|6831.1|6831.8|6825.8|7
1648821650000|2022-04-01 14:00:50|6836.5|6830.5|6837|6831|6839|6833|6836.5|6830.5|9
1648821660000|2022-04-01 14:01:00|6836.8|6830.8|6837|6831|6838.3|6832.3|6836.8|6830.8|7
1648821670000|2022-04-01 14:01:10|6836.4|6830.4|6837.5|6831.5|6837.5|6831.5|6833.8|6827.8|14
1648821680000|2022-04-01 14:01:20|6837.3|6831.3|6836.3|6830.3|6837.8|6831.8|6835.9|6829.9|5
1648821690000|2022-04-01 14:01:30|6836.5|6830.5|6834.5|6828.5|6839.5|6833.5|6834.5|6828.5|19
1648821700000|2022-04-01 14:01:40|6834.8|6828.8|6833.2|6827.2|6836|6830|6832.4|6826.4|9
1648821710000|2022-04-01 14:01:50|6833|6827|6832.9|6826.9|6833.9|6827.9|6831.1|6825.1|25
1648821720000|2022-04-01 14:02:00|6832.5|6826.5|6830|6824|6832.5|6826.5|6828.5|6822.5|16
1648821730000|2022-04-01 14:02:10|6832|6826|6831|6825|6833|6827|6830.7|6824.7|6
1648821740000|2022-04-01 14:02:20|6831.2|6825.2|6828.2|6822.2|6832.5|6826.5|6828.2|6822.2|9
1648821750000|2022-04-01 14:02:30|6828.5|6822.5|6831|6825|6831|6825|6828.5|6822.5|8
1648821760000|2022-04-01 14:02:40|6830.8|6824.8|6831.3|6825.3|6831.3|6825.3|6830.3|6824.3|5
1648821770000|2022-04-01 14:02:50|6831.5|6825.5|6833.3|6827.3|6834.7|6828.7|6831.5|6825.5|9
1648821780000|2022-04-01 14:03:00|6833.6|6827.6|6833.4|6827.4|6834.3|6828.3|6832.4|6826.4|12
1648821790000|2022-04-01 14:03:10|6833.1|6827.1|6835.1|6829.1|6837.5|6831.5|6832.9|6826.9|30
1648821800000|2022-04-01 14:03:20|6834.3|6828.3|6840.5|6834.5|6841|6835|6834.3|6828.3|35
1648821810000|2022-04-01 14:03:30|6841.2|6835.2|6835.6|6829.6|6841.5|6835.5|6835.6|6829.6|24
1648821820000|2022-04-01 14:03:40|6835.9|6829.9|6839.9|6833.9|6840.6|6834.6|6835.9|6829.9|24
1648821830000|2022-04-01 14:03:50|6840.7|6834.7|6839.1|6833.1|6841.4|6835.4|6837.4|6831.4|17
1648821840000|2022-04-01 14:04:00|6838.9|6832.9|6838.4|6832.4|6839.6|6833.6|6836.9|6830.9|9
1648821850000|2022-04-01 14:04:10|6837.6|6831.6|6838.1|6832.1|6838.4|6832.4|6837.6|6831.6|14
1648821860000|2022-04-01 14:04:20|6838.6|6832.6|6842.9|6836.9|6845.9|6839.9|6838.6|6832.6|12
1648821870000|2022-04-01 14:04:30|6842.4|6836.4|6840.4|6834.4|6842.4|6836.4|6839.4|6833.4|10
1648821880000|2022-04-01 14:04:40|6840.1|6834.1|6839.8|6833.8|6840.4|6834.4|6838.9|6832.9|12
1648821890000|2022-04-01 14:04:50|6840.4|6834.4|6839.6|6833.6|6840.4|6834.4|6838.4|6832.4|8
1648821900000|2022-04-01 14:05:00|6840.1|6834.1|6836.4|6830.4|6840.1|6834.1|6835.6|6829.6|28
1648821910000|2022-04-01 14:05:10|6836.6|6830.6|6838.3|6832.3|6838.8|6832.8|6835.6|6829.6|16
1648821920000|2022-04-01 14:05:20|6838.1|6832.1|6839.5|6833.5|6842.8|6836.8|6838.1|6832.1|9
1648821930000|2022-04-01 14:05:30|6839.8|6833.8|6845.8|6839.8|6845.8|6839.8|6839.8|6833.8|12
1648821940000|2022-04-01 14:05:40|6845.5|6839.5|6844|6838|6847.1|6841.1|6843.8|6837.8|14
1648821950000|2022-04-01 14:05:50|6844.8|6838.8|6845.3|6839.3|6845.6|6839.6|6843.3|6837.3|10
1648821960000|2022-04-01 14:06:00|6845.5|6839.5|6850.1|6844.1|6850.1|6844.1|6843.3|6837.3|40
1648821970000|2022-04-01 14:06:10|6849.8|6843.8|6842.3|6836.3|6849.8|6843.8|6841.6|6835.6|13
1648821980000|2022-04-01 14:06:20|6842.6|6836.6|6844.3|6838.3|6844.8|6838.8|6842.6|6836.6|5
1648821990000|2022-04-01 14:06:30|6844.8|6838.8|6841.3|6835.3|6844.8|6838.8|6841.3|6835.3|8
1648822000000|2022-04-01 14:06:40|6842.1|6836.1|6841.3|6835.3|6842.3|6836.3|6839.8|6833.8|11
1648822010000|2022-04-01 14:06:50|6840.8|6834.8|6838.3|6832.3|6841.3|6835.3|6837.3|6831.3|10
1648822020000|2022-04-01 14:07:00|6838.1|6832.1|6834.6|6828.6|6838.3|6832.3|6834.6|6828.6|9
1648822030000|2022-04-01 14:07:10|6834.4|6828.4|6832.2|6826.2|6834.9|6828.9|6832.2|6826.2|13
1648822040000|2022-04-01 14:07:20|6833.2|6827.2|6835.2|6829.2|6835.2|6829.2|6830.3|6824.3|17
1648822050000|2022-04-01 14:07:30|6835|6829|6834.8|6828.8|6836.6|6830.6|6834.7|6828.7|1
1648822060000|2022-04-01 14:07:40|6834.1|6828.1|6835.1|6829.1|6835.1|6829.1|6833.7|6827.7|6
1648822070000|2022-04-01 14:07:50|6834.9|6828.9|6833.9|6827.9|6835.4|6829.4|6833.7|6827.7|2
1648822080000|2022-04-01 14:08:00|6834.4|6828.4|6839.9|6833.9|6840|6834|6834.4|6828.4|18
1648822090000|2022-04-01 14:08:10|6840.4|6834.4|6846.9|6840.9|6846.9|6840.9|6840.4|6834.4|18
1648822100000|2022-04-01 14:08:20|6847.6|6841.6|6853.8|6847.8|6859.8|6853.8|6846.6|6840.6|30
1648822110000|2022-04-01 14:08:30|6855.6|6849.6|6861.4|6855.4|6862.5|6856.5|6852.7|6846.7|52
1648822120000|2022-04-01 14:08:40|6863.6|6857.6|6864.5|6858.5|6864.7|6858.7|6861.8|6855.8|9
1648822130000|2022-04-01 14:08:50|6864.7|6858.7|6867|6861|6870.6|6864.6|6864.7|6858.7|12
1648822140000|2022-04-01 14:09:00|6866|6860|6859.3|6853.3|6866|6860|6857.1|6851.1|35
1648822150000|2022-04-01 14:09:10|6858.4|6852.4|6855.6|6849.6|6860.1|6854.1|6855.6|6849.6|17
1648822160000|2022-04-01 14:09:20|6855.9|6849.9|6858.1|6852.1|6858.1|6852.1|6855.9|6849.9|10
1648822170000|2022-04-01 14:09:30|6857.9|6851.9|6856.5|6850.5|6857.9|6851.9|6855.8|6849.8|5
1648822180000|2022-04-01 14:09:40|6856.3|6850.3|6852.1|6846.1|6856.5|6850.5|6851.2|6845.2|12
1648822190000|2022-04-01 14:09:50|6852.8|6846.8|6852.2|6846.2|6854.1|6848.1|6851.7|6845.7|10
1648822200000|2022-04-01 14:10:00|6849.1|6843.1|6849.6|6843.6|6850.1|6844.1|6848.6|6842.6|8
1648822210000|2022-04-01 14:10:10|6849.8|6843.8|6846|6840|6852.1|6846.1|6846|6840|19
1648822220000|2022-04-01 14:10:20|6845.1|6839.1|6847.8|6841.8|6848.8|6842.8|6843.3|6837.3|12
1648822230000|2022-04-01 14:10:30|6848.8|6842.8|6850|6844|6851.6|6845.6|6848.8|6842.8|5
1648822240000|2022-04-01 14:10:40|6850.5|6844.5|6854.8|6848.8|6854.8|6848.8|6849.8|6843.8|25
1648822250000|2022-04-01 14:10:50|6855|6849|6854.9|6848.9|6858.8|6852.8|6853.9|6847.9|15
1648822260000|2022-04-01 14:11:00|6855.2|6849.2|6854.9|6848.9|6855.9|6849.9|6854.9|6848.9|14
1648822270000|2022-04-01 14:11:10|6854.7|6848.7|6851.7|6845.7|6855.4|6849.4|6851.2|6845.2|9
1648822280000|2022-04-01 14:11:20|6852|6846|6853.2|6847.2|6854.2|6848.2|6852|6846|4
1648822290000|2022-04-01 14:11:30|6852.9|6846.9|6852.2|6846.2|6853.2|6847.2|6852.2|6846.2|2
1648822300000|2022-04-01 14:11:40|6852.4|6846.4|6852.9|6846.9|6853.4|6847.4|6852.4|6846.4|4
1648822310000|2022-04-01 14:11:50|6853.2|6847.2|6862.5|6856.5|6863.7|6857.7|6853.2|6847.2|18
1648822320000|2022-04-01 14:12:00|6863.6|6857.6|6862.8|6856.8|6863.8|6857.8|6862.1|6856.1|14
1648822330000|2022-04-01 14:12:10|6862.5|6856.5|6861.1|6855.1|6862.8|6856.8|6857.8|6851.8|9
1648822340000|2022-04-01 14:12:20|6860.8|6854.8|6862.6|6856.6|6863.3|6857.3|6860.7|6854.7|8
1648822350000|2022-04-01 14:12:30|6862.9|6856.9|6864.7|6858.7|6865.6|6859.6|6862.9|6856.9|11
1648822360000|2022-04-01 14:12:40|6863.6|6857.6|6863.6|6857.6|6866.1|6860.1|6863|6857|22
1648822370000|2022-04-01 14:12:50|6864.3|6858.3|6864.3|6858.3|6865.5|6859.5|6864.3|6858.3|15
1648822380000|2022-04-01 14:13:00|6864.1|6858.1|6863.6|6857.6|6865.3|6859.3|6863.6|6857.6|15
1648822390000|2022-04-01 14:13:10|6863.4|6857.4|6867.3|6861.3|6869.6|6863.6|6863.4|6857.4|30
1648822400000|2022-04-01 14:13:20|6866.8|6860.8|6869.7|6863.7|6870.6|6864.6|6866.8|6860.8|12
1648822410000|2022-04-01 14:13:30|6869.5|6863.5|6865.7|6859.7|6871.2|6865.2|6865.2|6859.2|17
1648822420000|2022-04-01 14:13:40|6866.6|6860.6|6869.8|6863.8|6870.8|6864.8|6866.6|6860.6|30
1648822430000|2022-04-01 14:13:50|6870|6864|6866.6|6860.6|6871|6865|6866.6|6860.6|19
1648822440000|2022-04-01 14:14:00|6866.3|6860.3|6870.8|6864.8|6870.8|6864.8|6865|6859|35
1648822450000|2022-04-01 14:14:10|6872.2|6866.2|6867.2|6861.2|6874.2|6868.2|6867.2|6861.2|18
1648822460000|2022-04-01 14:14:20|6867.4|6861.4|6870.6|6864.6|6871.2|6865.2|6867.4|6861.4|12
1648822470000|2022-04-01 14:14:30|6870.2|6864.2|6865.1|6859.1|6870.2|6864.2|6865.1|6859.1|16
1648822480000|2022-04-01 14:14:40|6864.8|6858.8|6863|6857|6866.5|6860.5|6862|6856|27
1648822490000|2022-04-01 14:14:50|6863.4|6857.4|6861.2|6855.2|6864|6858|6861.2|6855.2|9
1648822500000|2022-04-01 14:15:00|6861|6855|6859|6853|6861|6855|6857.5|6851.5|18
1648822510000|2022-04-01 14:15:10|6860.8|6854.8|6863.2|6857.2|6863.2|6857.2|6860|6854|13
1648822520000|2022-04-01 14:15:20|6863.9|6857.9|6868.9|6862.9|6869.9|6863.9|6862.2|6856.2|18
1648822530000|2022-04-01 14:15:30|6869.2|6863.2|6875.2|6869.2|6875.2|6869.2|6869|6863|9
1648822540000|2022-04-01 14:15:40|6875.7|6869.7|6882.8|6876.8|6883|6877|6875.7|6869.7|17
1648822550000|2022-04-01 14:15:50|6882.5|6876.5|6880|6874|6884.5|6878.5|6878.5|6872.5|26
1648822560000|2022-04-01 14:16:00|6880.1|6874.1|6882.5|6876.5|6884.8|6878.8|6879.8|6873.8|7
1648822570000|2022-04-01 14:16:10|6882.8|6876.8|6891.3|6885.3|6891.3|6885.3|6882.8|6876.8|15
1648822580000|2022-04-01 14:16:20|6890.6|6884.6|6893.3|6887.3|6893.5|6887.5|6885.8|6879.8|24
1648822590000|2022-04-01 14:16:30|6894.5|6888.5|6896.8|6890.8|6897.1|6891.1|6894|6888|131
1648822600000|2022-04-01 14:16:40|6897.3|6891.3|6893.8|6887.8|6897.3|6891.3|6893.8|6887.8|17
1648822610000|2022-04-01 14:16:50|6893.3|6887.3|6894.2|6888.2|6897.1|6891.1|6892.8|6886.8|12
1648822620000|2022-04-01 14:17:00|6895.2|6889.2|6893.4|6887.4|6895.2|6889.2|6892.5|6886.5|14
1648822630000|2022-04-01 14:17:10|6893|6887|6889.7|6883.7|6893.4|6887.4|6889.7|6883.7|13
1648822640000|2022-04-01 14:17:20|6890.2|6884.2|6889.5|6883.5|6890.7|6884.7|6888|6882|8
1648822650000|2022-04-01 14:17:30|6889.2|6883.2|6891.4|6885.4|6891.4|6885.4|6889.2|6883.2|17
1648822660000|2022-04-01 14:17:40|6891.6|6885.6|6894.5|6888.5|6896.2|6890.2|6891.6|6885.6|15
1648822670000|2022-04-01 14:17:50|6894.4|6888.4|6896|6890|6896|6890|6894.2|6888.2|20
1648822680000|2022-04-01 14:18:00|6895.7|6889.7|6900.5|6894.5|6902.4|6896.4|6894.4|6888.4|13
1648822690000|2022-04-01 14:18:10|6899.8|6893.8|6902.2|6896.2|6904.7|6898.7|6899.8|6893.8|30
1648822700000|2022-04-01 14:18:20|6900.4|6894.4|6896.8|6890.8|6901.2|6895.2|6896.8|6890.8|19
1648822710000|2022-04-01 14:18:30|6897.3|6891.3|6898.5|6892.5|6899.5|6893.5|6896.8|6890.8|12
1648822720000|2022-04-01 14:18:40|6896|6890|6901.5|6895.5|6901.9|6895.9|6894.8|6888.8|16
1648822730000|2022-04-01 14:18:50|6901.7|6895.7|6903.5|6897.5|6905.1|6899.1|6901.7|6895.7|10
1648822740000|2022-04-01 14:19:00|6903.3|6897.3|6899.5|6893.5|6904.5|6898.5|6899|6893|10
1648822750000|2022-04-01 14:19:10|6899.2|6893.2|6902.4|6896.4|6904.7|6898.7|6899.2|6893.2|26
1648822760000|2022-04-01 14:19:20|6904.9|6898.9|6905.2|6899.2|6905.9|6899.9|6904.9|6898.9|5
1648822770000|2022-04-01 14:19:30|6904.9|6898.9|6897.2|6891.2|6904.9|6898.9|6895.7|6889.7|25
1648822780000|2022-04-01 14:19:40|6896.6|6890.6|6897.2|6891.2|6897.2|6891.2|6892|6886|22
1648822790000|2022-04-01 14:19:50|6898.4|6892.4|6896.1|6890.1|6898.4|6892.4|6896.1|6890.1|9
1648822800000|2022-04-01 14:20:00|6896.3|6890.3|6892.5|6886.5|6896.3|6890.3|6892.5|6886.5|20
1648822810000|2022-04-01 14:20:10|6891.5|6885.5|6892|6886|6892|6886|6890|6884|8
1648822820000|2022-04-01 14:20:20|6894.2|6888.2|6895.7|6889.7|6895.7|6889.7|6894.2|6888.2|10
1648822830000|2022-04-01 14:20:30|6896.2|6890.2|6900.2|6894.2|6900.2|6894.2|6896.2|6890.2|40
1648822840000|2022-04-01 14:20:40|6899.5|6893.5|6897.2|6891.2|6899.5|6893.5|6897.2|6891.2|6
1648822850000|2022-04-01 14:20:50|6897.4|6891.4|6895.2|6889.2|6897.7|6891.7|6895.2|6889.2|18
1648822860000|2022-04-01 14:21:00|6895|6889|6894.2|6888.2|6895.4|6889.4|6893.7|6887.7|18
1648822870000|2022-04-01 14:21:10|6894|6888|6896.4|6890.4|6896.7|6890.7|6894|6888|12
1648822880000|2022-04-01 14:21:20|6895.5|6889.5|6895.7|6889.7|6896.2|6890.2|6893.7|6887.7|18
1648822890000|2022-04-01 14:21:30|6895.4|6889.4|6895.9|6889.9|6896.7|6890.7|6894.8|6888.8|29
1648822900000|2022-04-01 14:21:40|6894.8|6888.8|6894.6|6888.6|6895.1|6889.1|6894.6|6888.6|2
1648822910000|2022-04-01 14:21:50|6895.1|6889.1|6896.9|6890.9|6897.1|6891.1|6894.6|6888.6|10
1648822920000|2022-04-01 14:22:00|6896.6|6890.6|6894.1|6888.1|6897.3|6891.3|6893.6|6887.6|16
1648822930000|2022-04-01 14:22:10|6893.9|6887.9|6889.4|6883.4|6893.9|6887.9|6889.4|6883.4|21
1648822940000|2022-04-01 14:22:20|6889.1|6883.1|6886.1|6880.1|6889.1|6883.1|6885.3|6879.3|4
1648822950000|2022-04-01 14:22:30|6885.4|6879.4|6880.1|6874.1|6886.1|6880.1|6878.1|6872.1|29
1648822960000|2022-04-01 14:22:40|6879.6|6873.6|6880|6874|6880.5|6874.5|6878|6872|25
1648822970000|2022-04-01 14:22:50|6878.9|6872.9|6881.5|6875.5|6882.5|6876.5|6878.9|6872.9|12
1648822980000|2022-04-01 14:23:00|6882.7|6876.7|6886|6880|6887.3|6881.3|6882.7|6876.7|22
1648822990000|2022-04-01 14:23:10|6886.1|6880.1|6884.6|6878.6|6886.1|6880.1|6884.3|6878.3|32
1648823000000|2022-04-01 14:23:20|6884.8|6878.8|6889.6|6883.6|6889.6|6883.6|6884.8|6878.8|32
1648823010000|2022-04-01 14:23:30|6889.9|6883.9|6887.9|6881.9|6889.9|6883.9|6887.1|6881.1|49
1648823020000|2022-04-01 14:23:40|6887.7|6881.7|6889.9|6883.9|6889.9|6883.9|6887.4|6881.4|7
1648823030000|2022-04-01 14:23:50|6889.4|6883.4|6883.4|6877.4|6889.4|6883.4|6883.4|6877.4|7
1648823040000|2022-04-01 14:24:00|6884.4|6878.4|6884.9|6878.9|6884.9|6878.9|6883.9|6877.9|3
1648823050000|2022-04-01 14:24:10|6884.7|6878.7|6882.9|6876.9|6884.7|6878.7|6882.9|6876.9|3
1648823060000|2022-04-01 14:24:20|6882.6|6876.6|6885.9|6879.9|6885.9|6879.9|6882.6|6876.6|4
1648823070000|2022-04-01 14:24:30|6886.1|6880.1|6885.6|6879.6|6887.9|6881.9|6883.9|6877.9|7
1648823080000|2022-04-01 14:24:40|6885.4|6879.4|6883.9|6877.9|6885.4|6879.4|6883.9|6877.9|0
1648823090000|2022-04-01 14:24:50|6883.7|6877.7|6883.9|6877.9|6884.9|6878.9|6883.4|6877.4|9
1648823100000|2022-04-01 14:25:00|6883.7|6877.7|6883.6|6877.6|6883.9|6877.9|6882.9|6876.9|3
1648823110000|2022-04-01 14:25:10|6885.3|6879.3|6885.1|6879.1|6886.4|6880.4|6884.3|6878.3|26
1648823120000|2022-04-01 14:25:20|6885.3|6879.3|6883.7|6877.7|6885.6|6879.6|6883.1|6877.1|36
1648823130000|2022-04-01 14:25:30|6884.2|6878.2|6882.7|6876.7|6885.2|6879.2|6882.4|6876.4|6
1648823140000|2022-04-01 14:25:40|6884.2|6878.2|6884.7|6878.7|6884.7|6878.7|6884.2|6878.2|7
1648823150000|2022-04-01 14:25:50|6883.7|6877.7|6892|6886|6892|6886|6883.7|6877.7|24
1648823160000|2022-04-01 14:26:00|6891|6885|6889.3|6883.3|6892.8|6886.8|6889.3|6883.3|11
1648823170000|2022-04-01 14:26:10|6889|6883|6892.3|6886.3|6892.5|6886.5|6888.6|6882.6|9
1648823180000|2022-04-01 14:26:20|6892.5|6886.5|6892|6886|6892.6|6886.6|6891.5|6885.5|3
1648823190000|2022-04-01 14:26:30|6891.8|6885.8|6891.1|6885.1|6892|6886|6890.4|6884.4|3
1648823200000|2022-04-01 14:26:40|6890.8|6884.8|6892.8|6886.8|6893.3|6887.3|6890.4|6884.4|27
1648823210000|2022-04-01 14:26:50|6892.5|6886.5|6896.6|6890.6|6896.6|6890.6|6891.9|6885.9|30
1648823220000|2022-04-01 14:27:00|6896.9|6890.9|6891.6|6885.6|6896.9|6890.9|6891.6|6885.6|21
1648823230000|2022-04-01 14:27:10|6893.1|6887.1|6894.6|6888.6|6894.6|6888.6|6893.1|6887.1|6
1648823240000|2022-04-01 14:27:20|6894.4|6888.4|6897.6|6891.6|6897.6|6891.6|6893.6|6887.6|8
1648823250000|2022-04-01 14:27:30|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|2
1648823260000|2022-04-01 14:27:40|6898.1|6892.1|6896.6|6890.6|6899.1|6893.1|6896.6|6890.6|17
1648823270000|2022-04-01 14:27:50|6896.1|6890.1|6894.9|6888.9|6896.1|6890.1|6894.6|6888.6|2
1648823280000|2022-04-01 14:28:00|6895.6|6889.6|6897|6891|6897|6891|6894.7|6888.7|8
1648823290000|2022-04-01 14:28:10|6895|6889|6896.3|6890.3|6896.3|6890.3|6894.6|6888.6|15
1648823300000|2022-04-01 14:28:20|6897.6|6891.6|6898.6|6892.6|6898.8|6892.8|6897.6|6891.6|6
1648823310000|2022-04-01 14:28:30|6900.3|6894.3|6898.6|6892.6|6900.3|6894.3|6898.6|6892.6|7
1648823320000|2022-04-01 14:28:40|6897.2|6891.2|6897.5|6891.5|6900.1|6894.1|6896.9|6890.9|16
1648823330000|2022-04-01 14:28:50|6897.3|6891.3|6896.3|6890.3|6898.5|6892.5|6896.3|6890.3|10
1648823340000|2022-04-01 14:29:00|6896.1|6890.1|6892.3|6886.3|6896.1|6890.1|6891.6|6885.6|12
1648823350000|2022-04-01 14:29:10|6892.8|6886.8|6894.3|6888.3|6895.3|6889.3|6892.8|6886.8|23
1648823360000|2022-04-01 14:29:20|6894.1|6888.1|6893.2|6887.2|6895.3|6889.3|6892.9|6886.9|5
1648823370000|2022-04-01 14:29:30|6892.9|6886.9|6892.9|6886.9|6896.2|6890.2|6892.9|6886.9|38
1648823380000|2022-04-01 14:29:40|6892.7|6886.7|6894.2|6888.2|6894.9|6888.9|6892.7|6886.7|5
1648823390000|2022-04-01 14:29:50|6894.4|6888.4|6893.6|6887.6|6894.4|6888.4|6893.6|6887.6|3
1648823400000|2022-04-01 14:30:00|6893.4|6887.4|6893.5|6887.5|6893.5|6887.5|6889.9|6883.9|35
1648823410000|2022-04-01 14:30:10|6893|6887|6893.1|6887.1|6893.9|6887.9|6892.5|6886.5|12
1648823420000|2022-04-01 14:30:20|6893.3|6887.3|6892.6|6886.6|6894.6|6888.6|6892.6|6886.6|7
1648823430000|2022-04-01 14:30:30|6892.9|6886.9|6890.2|6884.2|6892.9|6886.9|6887.6|6881.6|23
1648823440000|2022-04-01 14:30:40|6892.2|6886.2|6886.4|6880.4|6892.2|6886.2|6886.4|6880.4|15
1648823450000|2022-04-01 14:30:50|6886.7|6880.7|6885.7|6879.7|6886.7|6880.7|6885.7|6879.7|5
1648823460000|2022-04-01 14:31:00|6886.2|6880.2|6885.9|6879.9|6887|6881|6885.2|6879.2|20
1648823470000|2022-04-01 14:31:10|6885.6|6879.6|6886.6|6880.6|6889.1|6883.1|6885.6|6879.6|20
1648823480000|2022-04-01 14:31:20|6886.8|6880.8|6886.7|6880.7|6887.1|6881.1|6886.3|6880.3|14
1648823490000|2022-04-01 14:31:30|6887|6881|6887.8|6881.8|6888.3|6882.3|6886.3|6880.3|10
1648823500000|2022-04-01 14:31:40|6888|6882|6889.8|6883.8|6890|6884|6887|6881|19
1648823510000|2022-04-01 14:31:50|6889.6|6883.6|6888.8|6882.8|6889.8|6883.8|6887.4|6881.4|11
1648823520000|2022-04-01 14:32:00|6889.3|6883.3|6888|6882|6889.3|6883.3|6887.8|6881.8|15
1648823530000|2022-04-01 14:32:10|6887.8|6881.8|6889.2|6883.2|6889.2|6883.2|6886|6880|21
1648823540000|2022-04-01 14:32:20|6889.4|6883.4|6897.3|6891.3|6897.3|6891.3|6889.4|6883.4|21
1648823550000|2022-04-01 14:32:30|6897.6|6891.6|6898.6|6892.6|6898.9|6892.9|6897.6|6891.6|7
1648823560000|2022-04-01 14:32:40|6899.7|6893.7|6898.9|6892.9|6899.7|6893.7|6898.6|6892.6|4
1648823570000|2022-04-01 14:32:50|6898.7|6892.7|6897.4|6891.4|6898.9|6892.9|6897.1|6891.1|6
1648823580000|2022-04-01 14:33:00|6897.1|6891.1|6897.1|6891.1|6900.3|6894.3|6897.1|6891.1|37
1648823590000|2022-04-01 14:33:10|6896.8|6890.8|6895.6|6889.6|6896.8|6890.8|6895|6889|8
1648823600000|2022-04-01 14:33:20|6891.4|6885.4|6889.8|6883.8|6891.4|6885.4|6888.9|6882.9|14
1648823610000|2022-04-01 14:33:30|6890.4|6884.4|6893.9|6887.9|6894.4|6888.4|6889.4|6883.4|14
1648823620000|2022-04-01 14:33:40|6893.3|6887.3|6897.4|6891.4|6897.6|6891.6|6892.4|6886.4|18
1648823630000|2022-04-01 14:33:50|6897.6|6891.6|6900.4|6894.4|6901.4|6895.4|6897.4|6891.4|10
1648823640000|2022-04-01 14:34:00|6900.6|6894.6|6900|6894|6901.3|6895.3|6898.7|6892.7|19
1648823650000|2022-04-01 14:34:10|6900.3|6894.3|6899.4|6893.4|6900.4|6894.4|6899.4|6893.4|9
1648823660000|2022-04-01 14:34:20|6899.6|6893.6|6898.9|6892.9|6899.9|6893.9|6898.9|6892.9|9
1648823670000|2022-04-01 14:34:30|6899|6893|6898.2|6892.2|6899.2|6893.2|6898.2|6892.2|4
1648823680000|2022-04-01 14:34:40|6897.7|6891.7|6896.4|6890.4|6897.7|6891.7|6895.7|6889.7|5
1648823690000|2022-04-01 14:34:50|6896.9|6890.9|6898.6|6892.6|6898.6|6892.6|6896.4|6890.4|7
1648823700000|2022-04-01 14:35:00|6899.8|6893.8|6901.7|6895.7|6902.2|6896.2|6899.8|6893.8|43
1648823710000|2022-04-01 14:35:10|6901.9|6895.9|6900.5|6894.5|6901.9|6895.9|6899.9|6893.9|7
1648823720000|2022-04-01 14:35:20|6900.2|6894.2|6900.5|6894.5|6901.5|6895.5|6900.2|6894.2|3
1648823730000|2022-04-01 14:35:30|6901.1|6895.1|6902.5|6896.5|6902.5|6896.5|6900.8|6894.8|10
1648823740000|2022-04-01 14:35:40|6901.5|6895.5|6902.5|6896.5|6902.5|6896.5|6901.5|6895.5|13
1648823750000|2022-04-01 14:35:50|6902.2|6896.2|6902|6896|6902.5|6896.5|6901.5|6895.5|8
1648823760000|2022-04-01 14:36:00|6901.8|6895.8|6902.5|6896.5|6903|6897|6901|6895|14
1648823770000|2022-04-01 14:36:10|6901.5|6895.5|6900|6894|6901.5|6895.5|6898.4|6892.4|11
1648823780000|2022-04-01 14:36:20|6899|6893|6897.2|6891.2|6900|6894|6897.2|6891.2|14
1648823790000|2022-04-01 14:36:30|6897.4|6891.4|6897.9|6891.9|6898.7|6892.7|6897.4|6891.4|7
1648823800000|2022-04-01 14:36:40|6898|6892|6896|6890|6898|6892|6895.9|6889.9|3
1648823810000|2022-04-01 14:36:50|6895.2|6889.2|6896|6890|6896|6890|6895|6889|11
1648823820000|2022-04-01 14:37:00|6896.2|6890.2|6896.1|6890.1|6897.3|6891.3|6896.1|6890.1|5
1648823830000|2022-04-01 14:37:10|6896.4|6890.4|6891.9|6885.9|6896.4|6890.4|6891.9|6885.9|15
1648823840000|2022-04-01 14:37:20|6891.7|6885.7|6892.4|6886.4|6893.7|6887.7|6891.6|6885.6|5
1648823850000|2022-04-01 14:37:30|6892.6|6886.6|6893.9|6887.9|6893.9|6887.9|6892.3|6886.3|4
1648823860000|2022-04-01 14:37:40|6894.2|6888.2|6892.4|6886.4|6894.2|6888.2|6892.4|6886.4|16
1648823870000|2022-04-01 14:37:50|6892.1|6886.1|6894|6888|6894|6888|6892.1|6886.1|12
1648823880000|2022-04-01 14:38:00|6895|6889|6897.3|6891.3|6897.8|6891.8|6894.5|6888.5|10
1648823890000|2022-04-01 14:38:10|6897|6891|6898.3|6892.3|6898.3|6892.3|6897|6891|13
1648823900000|2022-04-01 14:38:20|6898.1|6892.1|6898.6|6892.6|6899.1|6893.1|6897.6|6891.6|18
1648823910000|2022-04-01 14:38:30|6899.3|6893.3|6898.3|6892.3|6899.5|6893.5|6897.8|6891.8|18
1648823920000|2022-04-01 14:38:40|6898.5|6892.5|6899.8|6893.8|6899.8|6893.8|6898.2|6892.2|9
1648823930000|2022-04-01 14:38:50|6899.5|6893.5|6915.3|6909.3|6916|6910|6899.3|6893.3|46
1648823940000|2022-04-01 14:39:00|6915.9|6909.9|6919.8|6913.8|6921|6915|6915.9|6909.9|25
1648823950000|2022-04-01 14:39:10|6920|6914|6920.1|6914.1|6921.3|6915.3|6918.8|6912.8|91
1648823960000|2022-04-01 14:39:20|6921.4|6915.4|6931.9|6925.9|6933.4|6927.4|6921.1|6915.1|37
1648823970000|2022-04-01 14:39:30|6931.6|6925.6|6929.1|6923.1|6934.1|6928.1|6928.8|6922.8|27
1648823980000|2022-04-01 14:39:40|6929.3|6923.3|6933.5|6927.5|6933.5|6927.5|6927.5|6921.5|21
1648823990000|2022-04-01 14:39:50|6937.1|6931.1|6934.6|6928.6|6939.3|6933.3|6934.6|6928.6|21
1648824000000|2022-04-01 14:40:00|6934.8|6928.8|6940|6934|6943.4|6937.4|6934.8|6928.8|23
1648824010000|2022-04-01 14:40:10|6940.5|6934.5|6944.8|6938.8|6944.8|6938.8|6934.3|6928.3|30
1648824020000|2022-04-01 14:40:20|6947.2|6941.2|6947|6941|6948.1|6942.1|6942.1|6936.1|34
1648824030000|2022-04-01 14:40:30|6946.8|6940.8|6949.1|6943.1|6950.6|6944.6|6946.8|6940.8|19
1648824040000|2022-04-01 14:40:40|6948.9|6942.9|6948.7|6942.7|6948.9|6942.9|6948.1|6942.1|16
1648824050000|2022-04-01 14:40:50|6948.9|6942.9|6945.8|6939.8|6949.6|6943.6|6943.6|6937.6|28
1648824060000|2022-04-01 14:41:00|6946|6940|6945.3|6939.3|6947.3|6941.3|6941.6|6935.6|35
1648824070000|2022-04-01 14:41:10|6944.8|6938.8|6945.2|6939.2|6945.8|6939.8|6943.6|6937.6|11
1648824080000|2022-04-01 14:41:20|6944.5|6938.5|6947.2|6941.2|6949|6943|6944|6938|29
1648824090000|2022-04-01 14:41:30|6947.8|6941.8|6947.8|6941.8|6948.3|6942.3|6945.8|6939.8|7
1648824100000|2022-04-01 14:41:40|6946.8|6940.8|6946.5|6940.5|6947|6941|6946.5|6940.5|5
1648824110000|2022-04-01 14:41:50|6946.2|6940.2|6946.6|6940.6|6947.9|6941.9|6946.2|6940.2|17
1648824120000|2022-04-01 14:42:00|6946.5|6940.5|6947.1|6941.1|6947.7|6941.7|6945.8|6939.8|65
1648824130000|2022-04-01 14:42:10|6947.8|6941.8|6948.6|6942.6|6948.6|6942.6|6947.3|6941.3|5
1648824140000|2022-04-01 14:42:20|6948.8|6942.8|6949.2|6943.2|6949.2|6943.2|6948.6|6942.6|5
1648824150000|2022-04-01 14:42:30|6948.9|6942.9|6952.5|6946.5|6953.3|6947.3|6948.9|6942.9|13
1648824160000|2022-04-01 14:42:40|6952.8|6946.8|6947.7|6941.7|6952.8|6946.8|6947.7|6941.7|24
1648824170000|2022-04-01 14:42:50|6948.3|6942.3|6951.9|6945.9|6951.9|6945.9|6946.7|6940.7|14
1648824180000|2022-04-01 14:43:00|6952.2|6946.2|6947.5|6941.5|6952.9|6946.9|6946.6|6940.6|28
1648824190000|2022-04-01 14:43:10|6947.8|6941.8|6948.4|6942.4|6948.7|6942.7|6947|6941|8
1648824200000|2022-04-01 14:43:20|6948.7|6942.7|6952.7|6946.7|6953|6947|6947.3|6941.3|13
1648824210000|2022-04-01 14:43:30|6953|6947|6946.5|6940.5|6953|6947|6944.4|6938.4|16
1648824220000|2022-04-01 14:43:40|6945.8|6939.8|6944.2|6938.2|6947.5|6941.5|6943.9|6937.9|16
1648824230000|2022-04-01 14:43:50|6944.9|6938.9|6944.9|6938.9|6945.9|6939.9|6944.9|6938.9|9
1648824240000|2022-04-01 14:44:00|6944.5|6938.5|6944.3|6938.3|6944.5|6938.5|6943.2|6937.2|14
1648824250000|2022-04-01 14:44:10|6944.5|6938.5|6946.5|6940.5|6946.5|6940.5|6944.5|6938.5|4
1648824260000|2022-04-01 14:44:20|6946.2|6940.2|6946.5|6940.5|6949.5|6943.5|6945.8|6939.8|16
1648824270000|2022-04-01 14:44:30|6947.5|6941.5|6949.1|6943.1|6949.3|6943.3|6942.8|6936.8|28
1648824280000|2022-04-01 14:44:40|6949.3|6943.3|6950.8|6944.8|6952.2|6946.2|6949.1|6943.1|8
1648824290000|2022-04-01 14:44:50|6950.5|6944.5|6949.1|6943.1|6950.5|6944.5|6949.1|6943.1|5
1648824300000|2022-04-01 14:45:00|6949.3|6943.3|6951.5|6945.5|6951.5|6945.5|6949.3|6943.3|8
1648824310000|2022-04-01 14:45:10|6950.5|6944.5|6948|6942|6950.5|6944.5|6946.7|6940.7|7
1648824320000|2022-04-01 14:45:20|6948.5|6942.5|6951.9|6945.9|6953.5|6947.5|6947.8|6941.8|14
1648824330000|2022-04-01 14:45:30|6952.4|6946.4|6953.1|6947.1|6953.4|6947.4|6950.4|6944.4|21
1648824340000|2022-04-01 14:45:40|6956.3|6950.3|6954.1|6948.1|6956.3|6950.3|6953.3|6947.3|27
1648824350000|2022-04-01 14:45:50|6953.9|6947.9|6956.6|6950.6|6956.6|6950.6|6953.6|6947.6|14
1648824360000|2022-04-01 14:46:00|6956.8|6950.8|6955.3|6949.3|6957.2|6951.2|6955.3|6949.3|25
1648824370000|2022-04-01 14:46:10|6954.5|6948.5|6955.8|6949.8|6956.3|6950.3|6954|6948|11
1648824380000|2022-04-01 14:46:20|6956.5|6950.5|6956.8|6950.8|6956.8|6950.8|6955.8|6949.8|6
1648824390000|2022-04-01 14:46:30|6955.3|6949.3|6952|6946|6956.3|6950.3|6951.3|6945.3|29
1648824400000|2022-04-01 14:46:40|6952.3|6946.3|6945.9|6939.9|6953.1|6947.1|6943.9|6937.9|74
1648824410000|2022-04-01 14:46:50|6946.2|6940.2|6949.4|6943.4|6949.4|6943.4|6945.9|6939.9|13
1648824420000|2022-04-01 14:47:00|6948.9|6942.9|6952.9|6946.9|6952.9|6946.9|6948.9|6942.9|16
1648824430000|2022-04-01 14:47:10|6953.5|6947.5|6952.4|6946.4|6954.2|6948.2|6952.4|6946.4|2
1648824440000|2022-04-01 14:47:20|6952.7|6946.7|6955.5|6949.5|6955.5|6949.5|6951.8|6945.8|11
1648824450000|2022-04-01 14:47:30|6955.7|6949.7|6955.8|6949.8|6956.2|6950.2|6953.5|6947.5|24
1648824460000|2022-04-01 14:47:40|6955.5|6949.5|6958.7|6952.7|6958.7|6952.7|6955.5|6949.5|9
1648824470000|2022-04-01 14:47:50|6959|6953|6965.2|6959.2|6969|6963|6959|6953|51
1648824480000|2022-04-01 14:48:00|6965.9|6959.9|6963.2|6957.2|6966.5|6960.5|6962.2|6956.2|36
1648824490000|2022-04-01 14:48:10|6962.2|6956.2|6957.8|6951.8|6963.9|6957.9|6957.8|6951.8|10
1648824500000|2022-04-01 14:48:20|6957.5|6951.5|6958.3|6952.3|6959.5|6953.5|6957.5|6951.5|16
1648824510000|2022-04-01 14:48:30|6958.6|6952.6|6960.5|6954.5|6960.5|6954.5|6956.9|6950.9|15
1648824520000|2022-04-01 14:48:40|6960.7|6954.7|6960.6|6954.6|6961|6955|6960|6954|7
1648824530000|2022-04-01 14:48:50|6960.1|6954.1|6960.3|6954.3|6961.6|6955.6|6959.3|6953.3|5
1648824540000|2022-04-01 14:49:00|6960.8|6954.8|6957.6|6951.6|6962.3|6956.3|6957.6|6951.6|7
1648824550000|2022-04-01 14:49:10|6958|6952|6963.3|6957.3|6964|6958|6958|6952|5
1648824560000|2022-04-01 14:49:20|6962.8|6956.8|6962.7|6956.7|6963.3|6957.3|6961.7|6955.7|9
1648824570000|2022-04-01 14:49:30|6959.7|6953.7|6960.7|6954.7|6960.7|6954.7|6959.4|6953.4|3
1648824580000|2022-04-01 14:49:40|6960.2|6954.2|6963.7|6957.7|6963.7|6957.7|6959.6|6953.6|8
1648824590000|2022-04-01 14:49:50|6964|6958|6959.7|6953.7|6964.5|6958.5|6959.7|6953.7|11
1648824600000|2022-04-01 14:50:00|6960.5|6954.5|6963|6957|6963.2|6957.2|6960.5|6954.5|5
1648824610000|2022-04-01 14:50:10|6962.9|6956.9|6956.3|6950.3|6963.2|6957.2|6955|6949|23
1648824620000|2022-04-01 14:50:20|6955.7|6949.7|6960.8|6954.8|6960.8|6954.8|6954.4|6948.4|14
1648824630000|2022-04-01 14:50:30|6961.1|6955.1|6961.4|6955.4|6962.4|6956.4|6960|6954|7
1648824640000|2022-04-01 14:50:40|6960.6|6954.6|6961.1|6955.1|6962.3|6956.3|6960.1|6954.1|9
1648824650000|2022-04-01 14:50:50|6960.3|6954.3|6960.9|6954.9|6961.1|6955.1|6960.1|6954.1|50
1648824660000|2022-04-01 14:51:00|6962.6|6956.6|6956.9|6950.9|6962.6|6956.6|6956.9|6950.9|21
1648824670000|2022-04-01 14:51:10|6957.9|6951.9|6956.9|6950.9|6957.9|6951.9|6955.4|6949.4|7
1648824680000|2022-04-01 14:51:20|6957.4|6951.4|6959.9|6953.9|6959.9|6953.9|6955.9|6949.9|8
1648824690000|2022-04-01 14:51:30|6959.5|6953.5|6960.9|6954.9|6960.9|6954.9|6957.9|6951.9|8
1648824700000|2022-04-01 14:51:40|6961.1|6955.1|6967.8|6961.8|6967.8|6961.8|6961.1|6955.1|14
1648824710000|2022-04-01 14:51:50|6967.2|6961.2|6966.7|6960.7|6969.6|6963.6|6966.3|6959.6|91
1648824720000|2022-04-01 14:52:00|6966.4|6960.4|6973.1|6967.1|6973.1|6967.1|6966.4|6960.4|23
1648824730000|2022-04-01 14:52:10|6971.2|6965.2|6969.8|6963.8|6972.6|6966.6|6968.6|6962.6|32
1648824740000|2022-04-01 14:52:20|6970.8|6964.8|6970.3|6964.3|6972.3|6966.3|6969.5|6963.5|21
1648824750000|2022-04-01 14:52:30|6970.1|6964.1|6968.8|6962.8|6970.1|6964.1|6968.8|6962.8|8
1648824760000|2022-04-01 14:52:40|6967.3|6961.3|6968.9|6962.9|6968.9|6962.9|6967.3|6961.3|34
1648824770000|2022-04-01 14:52:50|6963.1|6957.1|6962.9|6956.9|6963.9|6957.9|6962.9|6956.9|7
1648824780000|2022-04-01 14:53:00|6964.3|6958.3|6968.9|6962.9|6969.6|6963.6|6964.3|6958.3|50
1648824790000|2022-04-01 14:53:10|6968.6|6962.6|6970.5|6964.5|6970.8|6964.8|6967.6|6961.6|119
1648824800000|2022-04-01 14:53:20|6971|6965|6970.6|6964.6|6971.5|6965.5|6970.6|6964.6|13
1648824810000|2022-04-01 14:53:30|6970.9|6964.9|6967.3|6961.3|6970.9|6964.9|6967.3|6961.3|12
1648824820000|2022-04-01 14:53:40|6968.1|6962.1|6968.1|6962.1|6970.9|6964.9|6968.1|6962.1|17
1648824830000|2022-04-01 14:53:50|6968.4|6962.4|6968.4|6962.4|6968.4|6962.4|6968.4|6962.4|0
1648824840000|2022-04-01 14:54:00|6966.9|6960.9|6961|6955|6967.9|6961.9|6958.7|6952.7|46
1648824850000|2022-04-01 14:54:10|6961.3|6955.3|6959.7|6953.7|6961.5|6955.5|6958.9|6952.9|13
1648824860000|2022-04-01 14:54:20|6960|6954|6961.6|6955.6|6961.6|6955.6|6960|6954|7
1648824870000|2022-04-01 14:54:30|6961.8|6955.8|6963.9|6957.9|6963.9|6957.9|6961.8|6955.8|1
1648824880000|2022-04-01 14:54:40|6963.4|6957.4|6966.7|6960.7|6966.9|6960.9|6963.1|6957.1|20
1648824890000|2022-04-01 14:54:50|6965.5|6959.5|6962.7|6956.7|6965.5|6959.5|6961.4|6955.4|16
1648824900000|2022-04-01 14:55:00|6962.3|6956.3|6962.3|6956.3|6963.1|6957.1|6961.6|6955.6|13
1648824910000|2022-04-01 14:55:10|6962.6|6956.6|6963.6|6957.6|6963.6|6957.6|6962.3|6956.3|19
1648824920000|2022-04-01 14:55:20|6959.2|6953.2|6957.9|6951.9|6959.2|6953.2|6957.9|6951.9|10
1648824930000|2022-04-01 14:55:30|6957.3|6951.3|6965.4|6959.4|6965.4|6959.4|6957.3|6951.3|24
1648824940000|2022-04-01 14:55:40|6967.4|6961.4|6969.4|6963.4|6969.4|6963.4|6966.7|6960.7|67
1648824950000|2022-04-01 14:55:50|6969.6|6963.6|6971.1|6965.1|6971.1|6965.1|6969.4|6963.4|14
1648824960000|2022-04-01 14:56:00|6970.8|6964.8|6971.4|6965.4|6971.4|6965.4|6970.6|6964.6|14
1648824970000|2022-04-01 14:56:10|6971.1|6965.1|6973.7|6967.7|6973.7|6967.7|6969.9|6963.9|23
1648824980000|2022-04-01 14:56:20|6973.9|6967.9|6979.4|6973.4|6980.2|6974.2|6973.9|6967.9|35
1648824990000|2022-04-01 14:56:30|6979.1|6973.1|6976.5|6970.5|6979.4|6973.4|6974.6|6968.6|29
1648825000000|2022-04-01 14:56:40|6977|6971|6969.8|6963.8|6977|6971|6968.8|6962.8|16
1648825010000|2022-04-01 14:56:50|6969.1|6963.1|6968|6962|6970.1|6964.1|6968|6962|10
1648825020000|2022-04-01 14:57:00|6965.1|6959.1|6966.1|6960.1|6966.8|6960.8|6965.1|6959.1|9
1648825030000|2022-04-01 14:57:10|6966.6|6960.6|6966.1|6960.1|6966.8|6960.8|6965.9|6959.9|12
1648825040000|2022-04-01 14:57:20|6966.4|6960.4|6966.8|6960.8|6966.8|6960.8|6966.1|6960.1|9
1648825050000|2022-04-01 14:57:30|6966.5|6960.5|6966.8|6960.8|6969.6|6963.6|6966.5|6960.5|3
1648825060000|2022-04-01 14:57:40|6966.6|6960.6|6964.1|6958.1|6966.6|6960.6|6964.1|6958.1|9
1648825070000|2022-04-01 14:57:50|6963.8|6957.8|6966.1|6960.1|6966.1|6960.1|6963.8|6957.8|5
1648825080000|2022-04-01 14:58:00|6963.7|6957.7|6962.4|6956.4|6963.7|6957.7|6962.1|6956.1|5
1648825090000|2022-04-01 14:58:10|6962.6|6956.6|6963.9|6957.9|6963.9|6957.9|6962.4|6956.4|6
1648825100000|2022-04-01 14:58:20|6964.4|6958.4|6968.9|6962.9|6968.9|6962.9|6964.4|6958.4|6
1648825110000|2022-04-01 14:58:30|6969.2|6963.2|6966|6960|6969.7|6963.7|6965.4|6959.4|15
1648825120000|2022-04-01 14:58:40|6966.3|6960.3|6960.5|6954.5|6967.3|6961.3|6960|6954|4
1648825130000|2022-04-01 14:58:50|6960.3|6954.3|6961.3|6955.3|6963.5|6957.5|6960.3|6954.3|13
1648825140000|2022-04-01 14:59:00|6961.8|6955.8|6958.7|6952.7|6962.8|6956.8|6958.3|6952.3|27
1648825150000|2022-04-01 14:59:10|6957.5|6951.5|6954|6948|6958|6952|6953.4|6947.4|14
1648825160000|2022-04-01 14:59:20|6953.1|6947.1|6953.1|6947.1|6955.4|6949.4|6952.1|6946.1|8
1648825170000|2022-04-01 14:59:30|6952.9|6946.9|6953.3|6947.3|6953.6|6947.6|6951.5|6945.5|19
1648825180000|2022-04-01 14:59:40|6953.8|6947.8|6947.8|6941.8|6953.8|6947.8|6946.8|6940.8|35
1648825190000|2022-04-01 14:59:50|6947.5|6941.5|6950.9|6944.9|6951.6|6945.6|6947.5|6941.5|10
1648825200000|2022-04-01 15:00:00|6950.6|6944.6|6950.1|6944.1|6951.9|6945.9|6948.9|6942.9|14
1648825210000|2022-04-01 15:00:10|6950.4|6944.4|6950.3|6944.3|6950.4|6944.4|6948.1|6942.1|17
1648825220000|2022-04-01 15:00:20|6950.5|6944.5|6950.8|6944.8|6955.3|6949.3|6950.5|6944.5|23
1648825230000|2022-04-01 15:00:30|6953.1|6947.1|6951.8|6945.8|6954.1|6948.1|6951.8|6945.8|10
1648825240000|2022-04-01 15:00:40|6952.4|6946.4|6952|6946|6952.9|6946.9|6951.4|6945.4|10
1648825250000|2022-04-01 15:00:50|6952.3|6946.3|6946.9|6940.9|6952.5|6946.5|6946.3|6940.3|26
1648825260000|2022-04-01 15:01:00|6947.1|6941.1|6948.1|6942.1|6950.3|6944.3|6947.1|6941.1|29
1648825270000|2022-04-01 15:01:10|6947.9|6941.9|6945.9|6939.9|6947.9|6941.9|6945.9|6939.9|6
1648825280000|2022-04-01 15:01:20|6946.6|6940.6|6948.6|6942.6|6948.9|6942.9|6946.6|6940.6|9
1648825290000|2022-04-01 15:01:30|6950.6|6944.6|6951.9|6945.9|6952.1|6946.1|6950.6|6944.6|15
1648825300000|2022-04-01 15:01:40|6951.6|6945.6|6949.6|6943.6|6951.6|6945.6|6949.6|6943.6|3
1648825310000|2022-04-01 15:01:50|6950|6944|6951.6|6945.6|6952.1|6946.1|6950|6944|8
1648825320000|2022-04-01 15:02:00|6952.1|6946.1|6956|6950|6956|6950|6950.8|6944.8|20
1648825330000|2022-04-01 15:02:10|6956.3|6950.3|6960.2|6954.2|6960.2|6954.2|6956.3|6950.3|13
1648825340000|2022-04-01 15:02:20|6960.4|6954.4|6955.6|6949.6|6960.4|6954.4|6955.6|6949.6|10
1648825350000|2022-04-01 15:02:30|6955.4|6949.4|6954.8|6948.8|6958.2|6952.2|6954.8|6948.8|10
1648825360000|2022-04-01 15:02:40|6955.2|6949.2|6958.6|6952.6|6958.9|6952.9|6955.2|6949.2|11
1648825370000|2022-04-01 15:02:50|6957.9|6951.9|6957.9|6951.9|6959.6|6953.6|6956.6|6950.6|11
1648825380000|2022-04-01 15:03:00|6957.6|6951.6|6957.6|6951.6|6957.6|6951.6|6956.1|6950.1|18
1648825390000|2022-04-01 15:03:10|6957.4|6951.4|6955.9|6949.9|6957.4|6951.4|6955.6|6949.6|4
1648825400000|2022-04-01 15:03:20|6955.6|6949.6|6951.9|6945.9|6955.6|6949.6|6951.6|6945.6|6
1648825410000|2022-04-01 15:03:30|6951.1|6945.1|6948.9|6942.9|6951.6|6945.6|6948.9|6942.9|10
1648825420000|2022-04-01 15:03:40|6948.4|6942.4|6947.7|6941.7|6948.4|6942.4|6947.7|6941.7|4
1648825430000|2022-04-01 15:03:50|6948.2|6942.2|6948.4|6942.4|6949.4|6943.4|6948.2|6942.2|3
1648825440000|2022-04-01 15:04:00|6948.1|6942.1|6948.9|6942.9|6950.3|6944.3|6948.1|6942.1|20
1648825450000|2022-04-01 15:04:10|6948.6|6942.6|6945.9|6939.9|6948.6|6942.6|6944.7|6938.7|14
1648825460000|2022-04-01 15:04:20|6945.1|6939.1|6946.8|6940.8|6948.8|6942.8|6945.1|6939.1|18
1648825470000|2022-04-01 15:04:30|6947.3|6941.3|6947.3|6941.3|6949.6|6943.6|6947.3|6941.3|8
1648825480000|2022-04-01 15:04:40|6947.8|6941.8|6947.7|6941.7|6948.3|6942.3|6946.7|6940.7|3
1648825490000|2022-04-01 15:04:50|6947|6941|6952.3|6946.3|6952.3|6946.3|6946.7|6940.7|6
1648825500000|2022-04-01 15:05:00|6952.6|6946.6|6953.3|6947.3|6954.1|6948.1|6949.6|6943.6|23
1648825510000|2022-04-01 15:05:10|6953.6|6947.6|6956.3|6950.3|6956.6|6950.6|6953|6947|15
1648825520000|2022-04-01 15:05:20|6956.5|6950.5|6961.4|6955.4|6961.5|6955.5|6956.5|6950.5|13
1648825530000|2022-04-01 15:05:30|6961.6|6955.6|6958.7|6952.7|6962.1|6956.1|6958.7|6952.7|12
1648825540000|2022-04-01 15:05:40|6958.4|6952.4|6955.2|6949.2|6959.1|6953.1|6955.2|6949.2|8
1648825550000|2022-04-01 15:05:50|6955.7|6949.7|6954.8|6948.8|6956.2|6950.2|6954.6|6948.6|5
1648825560000|2022-04-01 15:06:00|6953.8|6947.8|6956|6950|6957|6951|6953.8|6947.8|16
1648825570000|2022-04-01 15:06:10|6955.5|6949.5|6956|6950|6956|6950|6955.5|6949.5|3
1648825580000|2022-04-01 15:06:20|6956.3|6950.3|6961|6955|6961|6955|6956.3|6950.3|4
1648825590000|2022-04-01 15:06:30|6961.2|6955.2|6960.8|6954.8|6961.5|6955.5|6960.8|6954.8|7
1648825600000|2022-04-01 15:06:40|6961|6955|6960|6954|6961|6955|6958.8|6952.8|7
1648825610000|2022-04-01 15:06:50|6959.8|6953.8|6966.5|6960.5|6966.8|6960.8|6959.5|6953.5|8
1648825620000|2022-04-01 15:07:00|6968.5|6962.5|6969|6963|6969|6963|6966|6960|16
1648825630000|2022-04-01 15:07:10|6968.7|6962.7|6965.5|6959.5|6968.7|6962.7|6964.5|6958.5|8
1648825640000|2022-04-01 15:07:20|6967|6961|6971.1|6965.1|6971.1|6965.1|6966.2|6960.2|17
1648825650000|2022-04-01 15:07:30|6971.8|6965.8|6972.1|6966.1|6972.1|6966.1|6971.1|6965.1|2
1648825660000|2022-04-01 15:07:40|6972.4|6966.4|6975|6969|6977.1|6971.1|6972.4|6966.4|8
1648825670000|2022-04-01 15:07:50|6975.5|6969.5|6972.3|6966.3|6975.5|6969.5|6972|6966|14
1648825680000|2022-04-01 15:08:00|6973.3|6967.3|6974.3|6968.3|6974.9|6968.9|6971.8|6965.8|30
1648825690000|2022-04-01 15:08:10|6974.6|6968.6|6973.2|6967.2|6975.3|6969.3|6972.2|6966.2|9
1648825700000|2022-04-01 15:08:20|6975.3|6969.3|6978.6|6972.6|6978.6|6972.6|6975.3|6969.3|5
1648825710000|2022-04-01 15:08:30|6979.1|6973.1|6976.5|6970.5|6980.4|6974.4|6976.5|6970.5|24
1648825720000|2022-04-01 15:08:40|6976.7|6970.7|6977.7|6971.7|6977.7|6971.7|6975.9|6969.9|24
1648825730000|2022-04-01 15:08:50|6977.3|6971.3|6975.2|6969.2|6977.3|6971.3|6973.1|6967.1|8
1648825740000|2022-04-01 15:09:00|6974.7|6968.7|6974.6|6968.6|6979|6973|6974.6|6968.6|13
1648825750000|2022-04-01 15:09:10|6974.4|6968.4|6973.9|6967.9|6975.6|6969.6|6971.6|6965.6|27
1648825760000|2022-04-01 15:09:20|6973.3|6967.3|6971.1|6965.1|6973.3|6967.3|6971.1|6965.1|8
1648825770000|2022-04-01 15:09:30|6971.3|6965.3|6968.6|6962.6|6971.3|6965.3|6968.6|6962.6|7
1648825780000|2022-04-01 15:09:40|6968.4|6962.4|6969.5|6963.5|6972.2|6966.2|6966.4|6960.4|13
1648825790000|2022-04-01 15:09:50|6968.7|6962.7|6970|6964|6970|6964|6967.7|6961.7|4
1648825800000|2022-04-01 15:10:00|6969.7|6963.7|6969|6963|6970.5|6964.5|6968.5|6962.5|7
1648825810000|2022-04-01 15:10:10|6968.5|6962.5|6970.8|6964.8|6970.8|6964.8|6968.5|6962.5|2
1648825820000|2022-04-01 15:10:20|6971|6965|6976|6970|6976|6970|6971|6965|5
1648825830000|2022-04-01 15:10:30|6976.4|6970.4|6977.8|6971.8|6977.8|6971.8|6976.4|6970.4|4
1648825840000|2022-04-01 15:10:40|6977.5|6971.5|6976.2|6970.2|6979.2|6973.2|6974.5|6968.5|12
1648825850000|2022-04-01 15:10:50|6975.7|6969.7|6975.2|6969.2|6976.2|6970.2|6974.2|6968.2|7
1648825860000|2022-04-01 15:11:00|6974.2|6968.2|6975.2|6969.2|6975.2|6969.2|6973.7|6967.7|7
1648825870000|2022-04-01 15:11:10|6975.4|6969.4|6976.7|6970.7|6976.7|6970.7|6975.2|6969.2|0
1648825880000|2022-04-01 15:11:20|6977|6971|6980.8|6974.8|6982|6976|6977|6971|13
1648825890000|2022-04-01 15:11:30|6981.1|6975.1|6981.7|6975.7|6984.1|6978.1|6981.1|6975.1|7
1648825900000|2022-04-01 15:11:40|6982.2|6976.2|6982.5|6976.5|6982.5|6976.5|6982.2|6976.2|2
1648825910000|2022-04-01 15:11:50|6981.3|6975.3|6987.1|6981.1|6987.1|6981.1|6979.5|6973.5|17
1648825920000|2022-04-01 15:12:00|6986.9|6980.9|6982.4|6976.4|6987.1|6981.1|6982.4|6976.4|13
1648825930000|2022-04-01 15:12:10|6982.7|6976.7|6984.2|6978.2|6984.7|6978.7|6982.7|6976.7|5
1648825940000|2022-04-01 15:12:20|6983.2|6977.2|6982|6976|6983.2|6977.2|6981.2|6975.2|7
1648825950000|2022-04-01 15:12:30|6981.7|6975.7|6977.4|6971.4|6981.7|6975.7|6977.4|6971.4|5
1648825960000|2022-04-01 15:12:40|6977.2|6971.2|6973.8|6967.8|6977.9|6971.9|6973.3|6967.3|11
1648825970000|2022-04-01 15:12:50|6973.5|6967.5|6974|6968|6974|6968|6971.6|6965.6|12
1648825980000|2022-04-01 15:13:00|6974.3|6968.3|6975.1|6969.1|6975.3|6969.3|6973.3|6967.3|15
1648825990000|2022-04-01 15:13:10|6975.4|6969.4|6975.3|6969.3|6975.9|6969.9|6974.1|6968.1|2
1648826000000|2022-04-01 15:13:20|6973.5|6967.5|6975.4|6969.4|6975.6|6969.6|6973.5|6967.5|24
1648826010000|2022-04-01 15:13:30|6975.2|6969.2|6983.3|6977.3|6983.7|6977.7|6975.1|6969.1|25
1648826020000|2022-04-01 15:13:40|6984.1|6978.1|6981.6|6975.6|6984.1|6978.1|6980.6|6974.6|5
1648826030000|2022-04-01 15:13:50|6979.1|6973.1|6979.1|6973.1|6980.1|6974.1|6977.8|6971.8|18
1648826040000|2022-04-01 15:14:00|6979.3|6973.3|6982.1|6976.1|6983.1|6977.1|6979.1|6973.1|4
1648826050000|2022-04-01 15:14:10|6983.8|6977.8|6980.9|6974.9|6984.6|6978.6|6980.9|6974.9|12
1648826060000|2022-04-01 15:14:20|6981.4|6975.4|6982.9|6976.9|6982.9|6976.9|6980.9|6974.9|5
1648826070000|2022-04-01 15:14:30|6982.6|6976.6|6980.9|6974.9|6982.6|6976.6|6980.6|6974.6|1
1648826080000|2022-04-01 15:14:40|6980.7|6974.7|6985.3|6979.3|6985.3|6979.3|6979.4|6973.4|9
1648826090000|2022-04-01 15:14:50|6985.8|6979.8|6994.6|6988.6|6997.4|6991.4|6985.8|6979.8|18
1648826100000|2022-04-01 15:15:00|6995.8|6989.8|7002.8|6996.8|7003.5|6997.5|6995.8|6989.8|49
1648826110000|2022-04-01 15:15:10|7002.5|6996.5|6994.3|6988.3|7002.5|6996.5|6993.8|6987.8|11
1648826120000|2022-04-01 15:15:20|6994.6|6988.6|6992.7|6986.7|6995.8|6989.8|6992.2|6986.2|15
1648826130000|2022-04-01 15:15:30|6992.4|6986.4|6999|6993|6999.2|6993.2|6991.4|6985.4|14
1648826140000|2022-04-01 15:15:40|6998.7|6992.7|7000.3|6994.3|7000.3|6994.3|6998.2|6992.2|2
1648826150000|2022-04-01 15:15:50|7001.9|6995.9|6995.2|6989.2|7001.9|6995.9|6995.2|6989.2|12
1648826160000|2022-04-01 15:16:00|6996.9|6990.9|6994.9|6988.9|6997.4|6991.4|6994.7|6988.7|7
1648826170000|2022-04-01 15:16:10|6995.2|6989.2|6993.4|6987.4|6996.9|6990.9|6993.4|6987.4|14
1648826180000|2022-04-01 15:16:20|6993.6|6987.6|6993.9|6987.9|6994.6|6988.6|6993.6|6987.6|2
1648826190000|2022-04-01 15:16:30|6994.2|6988.2|6996.4|6990.4|6996.4|6990.4|6993.4|6987.4|10
1648826200000|2022-04-01 15:16:40|6995.9|6989.9|6994.3|6988.3|6996.1|6990.1|6993.3|6987.3|10
1648826210000|2022-04-01 15:16:50|6994.1|6988.1|6994.6|6988.6|6994.6|6988.6|6994.1|6988.1|5
1648826220000|2022-04-01 15:17:00|6993.9|6987.9|6993.3|6987.3|6994.3|6988.3|6991.8|6985.8|9
1648826230000|2022-04-01 15:17:10|6992.3|6986.3|6992.3|6986.3|6992.3|6986.3|6990.6|6984.6|7
1648826240000|2022-04-01 15:17:20|6992.6|6986.6|6993.9|6987.9|6993.9|6987.9|6992.6|6986.6|5
1648826250000|2022-04-01 15:17:30|6993.6|6987.6|6997.5|6991.5|6997.5|6991.5|6993.6|6987.6|12
1648826260000|2022-04-01 15:17:40|6997.8|6991.8|6996.3|6990.3|6997.8|6991.8|6995|6989|8
1648826270000|2022-04-01 15:17:50|6996.5|6990.5|6998.6|6992.6|6999|6993|6996.5|6990.5|6
1648826280000|2022-04-01 15:18:00|6998.9|6992.9|7000.1|6994.1|7000.9|6994.9|6998.4|6992.4|11
1648826290000|2022-04-01 15:18:10|7001.6|6995.6|7003.4|6997.4|7003.4|6997.4|7001.6|6995.6|3
1648826300000|2022-04-01 15:18:20|7003.7|6997.7|7005.9|6999.9|7006|7000|7003.7|6997.7|11
1648826310000|2022-04-01 15:18:30|7006.2|7000.2|7006.2|7000.2|7007.6|7001.6|7006.2|7000.2|13
1648826320000|2022-04-01 15:18:40|7007.3|7001.3|7006.9|7000.9|7008.1|7002.1|7006.9|7000.9|45
1648826330000|2022-04-01 15:18:50|7007.2|7001.2|7010.6|7004.6|7010.9|7004.9|7007.2|7001.2|18
1648826340000|2022-04-01 15:19:00|7010.2|7004.2|6999.3|6993.3|7010.2|7004.2|6997.6|6991.6|30
1648826350000|2022-04-01 15:19:10|6999.5|6993.5|6999.3|6993.3|6999.5|6993.5|6999.3|6993.3|2
1648826360000|2022-04-01 15:19:20|6999.7|6993.7|7001.3|6995.3|7001.3|6995.3|6999.7|6993.7|3
1648826370000|2022-04-01 15:19:30|7001.8|6995.8|7001.6|6995.6|7002.3|6996.3|7001.6|6995.6|7
1648826380000|2022-04-01 15:19:40|6999.4|6993.4|6997.9|6991.9|7000.6|6994.6|6997.9|6991.9|3
1648826390000|2022-04-01 15:19:50|6998.2|6992.2|6998.5|6992.5|6998.5|6992.5|6996.2|6990.2|7
1648826400000|2022-04-01 15:20:00|6999.2|6993.2|7002.3|6996.3|7004.5|6998.5|6999.2|6993.2|12
1648826410000|2022-04-01 15:20:10|7002|6996|7002.2|6996.2|7002.4|6996.4|7000.9|6994.9|2
1648826420000|2022-04-01 15:20:20|7002.4|6996.4|7001.9|6995.9|7002.9|6996.9|7001.4|6995.4|0
1648826430000|2022-04-01 15:20:30|7001.2|6995.2|6998.9|6992.9|7001.2|6995.2|6995.3|6989.3|8
1648826440000|2022-04-01 15:20:40|6998.7|6992.7|6998|6992|6998.7|6992.7|6996.9|6990.9|2
1648826450000|2022-04-01 15:20:50|6998.2|6992.2|7000.2|6994.2|7003.4|6997.4|6998.1|6992.1|15
1648826460000|2022-04-01 15:21:00|7001.7|6995.7|7006.7|7000.7|7006.7|7000.7|7001|6995|16
1648826470000|2022-04-01 15:21:10|7007.8|7001.8|7003.7|6997.7|7008.1|7002.1|7002|6996|23
1648826480000|2022-04-01 15:21:20|7004.7|6998.7|7005.6|6999.6|7006.3|7000.3|7004|6998|11
1648826490000|2022-04-01 15:21:30|7006.7|7000.7|7006.7|7000.7|7007.9|7001.9|7004.4|6998.4|31
1648826500000|2022-04-01 15:21:40|7006.1|7000.1|7013.8|7007.8|7015|7009|7006.1|7000.1|10
1648826510000|2022-04-01 15:21:50|7014.3|7008.3|7017.3|7011.3|7017.8|7011.8|7014.3|7008.3|13
1648826520000|2022-04-01 15:22:00|7018.2|7012.2|7022.8|7016.8|7024|7018|7018|7012|19
1648826530000|2022-04-01 15:22:10|7023|7017|7022.1|7016.1|7023.3|7017.3|7021.7|7015.7|19
1648826540000|2022-04-01 15:22:20|7022.6|7016.6|7023.7|7017.7|7023.7|7017.7|7022.1|7016.1|14
1648826550000|2022-04-01 15:22:30|7021|7015|7021.7|7015.7|7021.7|7015.7|7021|7015|4
1648826560000|2022-04-01 15:22:40|7021|7015|7025.2|7019.2|7025.2|7019.2|7021|7015|8
1648826570000|2022-04-01 15:22:50|7024.7|7018.7|7026.5|7020.5|7026.5|7020.5|7024.2|7018.2|16
1648826580000|2022-04-01 15:23:00|7025.8|7019.8|7023.6|7017.6|7026.3|7020.3|7023.3|7017.3|8
1648826590000|2022-04-01 15:23:10|7023.8|7017.8|7021.9|7015.9|7023.8|7017.8|7021.4|7015.4|10
1648826600000|2022-04-01 15:23:20|7021.4|7015.4|7022.2|7016.2|7022.2|7016.2|7021.2|7015.2|5
1648826610000|2022-04-01 15:23:30|7021.9|7015.9|7024.2|7018.2|7024.2|7018.2|7021.7|7015.7|3
1648826620000|2022-04-01 15:23:40|7023.7|7017.7|7024.7|7018.7|7024.7|7018.7|7023.7|7017.7|2
1648826630000|2022-04-01 15:23:50|7025|7019|7025.2|7019.2|7026.7|7020.7|7024.7|7018.7|8
1648826640000|2022-04-01 15:24:00|7025.4|7019.4|7022.7|7016.7|7025.4|7019.4|7022.1|7016.1|11
1648826650000|2022-04-01 15:24:10|7022.4|7016.4|7023.2|7017.2|7023.2|7017.2|7021.5|7015.5|9
1648826660000|2022-04-01 15:24:20|7022.9|7016.9|7022.4|7016.4|7022.9|7016.9|7022.2|7016.2|0
1648826670000|2022-04-01 15:24:30|7022.2|7016.2|7025.5|7019.5|7025.5|7019.5|7022.2|7016.2|6
1648826680000|2022-04-01 15:24:40|7026|7020|7028.5|7022.5|7028.5|7022.5|7025.5|7019.5|15
1648826690000|2022-04-01 15:24:50|7028.7|7022.7|7029|7023|7030|7024|7027.5|7021.5|5
1648826700000|2022-04-01 15:25:00|7028.5|7022.5|7026.5|7020.5|7028.8|7022.8|7025.5|7019.5|24
1648826710000|2022-04-01 15:25:10|7026.8|7020.8|7027|7021|7027.3|7021.3|7026.8|7020.8|3
1648826720000|2022-04-01 15:25:20|7026.5|7020.5|7024.5|7018.5|7026.5|7020.5|7024.1|7018.1|9
1648826730000|2022-04-01 15:25:30|7025.1|7019.1|7025.5|7019.5|7027|7021|7024.7|7018.7|20
1648826740000|2022-04-01 15:25:40|7025.2|7019.2|7026.6|7020.6|7027.6|7021.6|7024.8|7018.8|14
1648826750000|2022-04-01 15:25:50|7026.2|7020.2|7023.4|7017.4|7026.2|7020.2|7023|7017|8
1648826760000|2022-04-01 15:26:00|7022.4|7016.4|7023.2|7017.2|7023.2|7017.2|7021|7015|16
1648826770000|2022-04-01 15:26:10|7023.4|7017.4|7026.1|7020.1|7026.2|7020.2|7023.2|7017.2|19
1648826780000|2022-04-01 15:26:20|7026.6|7020.6|7025.2|7019.2|7026.8|7020.8|7023.7|7017.7|12
1648826790000|2022-04-01 15:26:30|7025.9|7019.9|7027.2|7021.2|7027.9|7021.9|7025.7|7019.7|11
1648826800000|2022-04-01 15:26:40|7027.5|7021.5|7028.9|7022.9|7029.1|7023.1|7026.9|7020.9|6
1648826810000|2022-04-01 15:26:50|7029.2|7023.2|7029.4|7023.4|7029.4|7023.4|7029.2|7023.2|0
1648826820000|2022-04-01 15:27:00|7029.2|7023.2|7026.2|7020.2|7029.4|7023.4|7026.2|7020.2|6
1648826830000|2022-04-01 15:27:10|7025.5|7019.5|7027|7021|7027|7021|7024.5|7018.5|9
1648826840000|2022-04-01 15:27:20|7026.4|7020.4|7028.6|7022.6|7028.6|7022.6|7026.4|7020.4|3
1648826850000|2022-04-01 15:27:30|7029.1|7023.1|7030.1|7024.1|7030.1|7024.1|7028.1|7022.1|12
1648826860000|2022-04-01 15:27:40|7029.9|7023.9|7031.1|7025.1|7032.6|7026.6|7029.1|7023.1|55
1648826870000|2022-04-01 15:27:50|7031|7025|7031.4|7025.4|7031.4|7025.4|7027.3|7021.3|12
1648826880000|2022-04-01 15:28:00|7030.9|7024.9|7031.4|7025.4|7031.4|7025.4|7030.5|7024.5|7
1648826890000|2022-04-01 15:28:10|7031.6|7025.6|7031.7|7025.7|7034.3|7028.3|7031.4|7025.4|6
1648826900000|2022-04-01 15:28:20|7031.9|7025.9|7033.7|7027.7|7034.4|7028.4|7031.9|7025.9|10
1648826910000|2022-04-01 15:28:30|7033.9|7027.9|7034.4|7028.4|7034.4|7028.4|7033.2|7027.2|9
1648826920000|2022-04-01 15:28:40|7034.7|7028.7|7036.8|7030.8|7036.8|7030.8|7034.7|7028.7|29
1648826930000|2022-04-01 15:28:50|7037|7031|7047.2|7041.2|7048.9|7042.9|7037|7031|57
1648826940000|2022-04-01 15:29:00|7048|7042|7041.5|7035.5|7048.5|7042.5|7040.5|7034.5|35
1648826950000|2022-04-01 15:29:10|7042.2|7036.2|7045.5|7039.5|7045.5|7039.5|7042.2|7036.2|7
1648826960000|2022-04-01 15:29:20|7046.5|7040.5|7046|7040|7049.5|7043.5|7045.5|7039.5|11
1648826970000|2022-04-01 15:29:30|7046.4|7040.4|7047.9|7041.9|7048.4|7042.4|7046.2|7040.2|4
1648826980000|2022-04-01 15:29:40|7049.2|7043.2|7047.5|7041.5|7049.7|7043.7|7047.4|7041.4|10
1648826990000|2022-04-01 15:29:50|7047.3|7041.3|7040.3|7034.3|7048.6|7042.6|7040.3|7034.3|19
1648827000000|2022-04-01 15:30:00|7039.3|7033.3|7043.9|7037.9|7046|7040|7039.3|7033.3|21
1648827010000|2022-04-01 15:30:10|7044.5|7038.5|7045|7039|7047.3|7041.3|7043.5|7037.5|13
1648827020000|2022-04-01 15:30:20|7045.3|7039.3|7045.3|7039.3|7045.8|7039.8|7045.2|7039.2|3
1648827030000|2022-04-01 15:30:30|7045|7039|7045.3|7039.3|7045.8|7039.8|7045|7039|3
1648827040000|2022-04-01 15:30:40|7044.8|7038.8|7043.5|7037.5|7044.8|7038.8|7042.8|7036.8|8
1648827050000|2022-04-01 15:30:50|7046.3|7040.3|7052.6|7046.6|7052.9|7046.9|7045.6|7039.6|10
1648827060000|2022-04-01 15:31:00|7052.8|7046.8|7053|7047|7054.6|7048.6|7051|7045|26
1648827070000|2022-04-01 15:31:10|7051.8|7045.8|7054.7|7048.7|7054.7|7048.7|7049|7043|15
1648827080000|2022-04-01 15:31:20|7052.9|7046.9|7049.6|7043.6|7053.2|7047.2|7049.6|7043.6|13
1648827090000|2022-04-01 15:31:30|7049.3|7043.3|7045.4|7039.4|7049.8|7043.8|7044.5|7038.5|17
1648827100000|2022-04-01 15:31:40|7045.8|7039.8|7045.6|7039.6|7045.8|7039.8|7042.8|7036.8|22
1648827110000|2022-04-01 15:31:50|7045.7|7039.7|7050.5|7044.5|7050.5|7044.5|7045.5|7039.5|8
1648827120000|2022-04-01 15:32:00|7050.1|7044.1|7048.5|7042.5|7051.3|7045.3|7048.5|7042.5|4
1648827130000|2022-04-01 15:32:10|7047.9|7041.9|7049.7|7043.7|7050.2|7044.2|7047.7|7041.7|4
1648827140000|2022-04-01 15:32:20|7049.4|7043.4|7042.3|7036.3|7049.4|7043.4|7042.3|7036.3|30
1648827150000|2022-04-01 15:32:30|7042.1|7036.1|7041.5|7035.5|7042.3|7036.3|7040.8|7034.8|20
1648827160000|2022-04-01 15:32:40|7040.9|7034.9|7041.6|7035.6|7042.4|7036.4|7040.1|7034.1|9
1648827170000|2022-04-01 15:32:50|7042.1|7036.1|7046.1|7040.1|7046.4|7040.4|7042.1|7036.1|9
1648827180000|2022-04-01 15:33:00|7045.4|7039.4|7060.1|7054.1|7060.1|7054.1|7045.4|7039.4|34
1648827190000|2022-04-01 15:33:10|7060.7|7054.7|7055|7049|7061.7|7055.7|7055|7049|15
1648827200000|2022-04-01 15:33:20|7054.2|7048.2|7055.7|7049.7|7056.7|7050.7|7052.8|7046.8|7
1648827210000|2022-04-01 15:33:30|7055.5|7049.5|7055.5|7049.5|7056.7|7050.7|7054.2|7048.2|6
1648827220000|2022-04-01 15:33:40|7055.3|7049.3|7057.8|7051.8|7057.8|7051.8|7055|7049|4
1648827230000|2022-04-01 15:33:50|7057.5|7051.5|7056.6|7050.6|7057.5|7051.5|7056.1|7050.1|11
1648827240000|2022-04-01 15:34:00|7053.1|7047.1|7048.8|7042.8|7053.1|7047.1|7048|7042|28
1648827250000|2022-04-01 15:34:10|7049|7043|7044.4|7038.4|7049.1|7043.1|7042.6|7036.6|24
1648827260000|2022-04-01 15:34:20|7044.6|7038.6|7043.6|7037.6|7046.3|7040.3|7043.6|7037.6|12
1648827270000|2022-04-01 15:34:30|7043.4|7037.4|7041.3|7035.3|7044.3|7038.3|7040.3|7034.3|12
1648827280000|2022-04-01 15:34:40|7041.6|7035.6|7039.7|7033.7|7041.6|7035.6|7038.3|7032.3|11
1648827290000|2022-04-01 15:34:50|7039.5|7033.5|7036.7|7030.7|7039.5|7033.5|7033.1|7027.1|18
1648827300000|2022-04-01 15:35:00|7037|7031|7038.4|7032.4|7038.7|7032.7|7033.8|7027.8|17
1648827310000|2022-04-01 15:35:10|7037.6|7031.6|7045.7|7039.7|7045.7|7039.7|7037.6|7031.6|36
1648827320000|2022-04-01 15:35:20|7045|7039|7044.3|7038.3|7047.7|7041.7|7044.3|7038.3|10
1648827330000|2022-04-01 15:35:30|7044.5|7038.5|7045.3|7039.3|7046.3|7040.3|7043.2|7037.2|7
1648827340000|2022-04-01 15:35:40|7045.1|7039.1|7050|7044|7050|7044|7044.7|7038.7|10
1648827350000|2022-04-01 15:35:50|7049.6|7043.6|7046.5|7040.5|7049.6|7043.6|7044.8|7038.8|14
1648827360000|2022-04-01 15:36:00|7046.8|7040.8|7045|7039|7047.3|7041.3|7045|7039|12
1648827370000|2022-04-01 15:36:10|7045.5|7039.5|7046|7040|7046|7040|7045|7039|2
1648827380000|2022-04-01 15:36:20|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|8
1648827390000|2022-04-01 15:36:30|7047|7041|7050|7044|7050.3|7044.3|7046.8|7040.8|13
1648827400000|2022-04-01 15:36:40|7050.3|7044.3|7048.9|7042.9|7050.6|7044.6|7048.4|7042.4|6
1648827410000|2022-04-01 15:36:50|7048.7|7042.7|7040.3|7034.3|7048.7|7042.7|7039.3|7033.3|25
1648827420000|2022-04-01 15:37:00|7040.7|7034.7|7037|7031|7043.3|7037.3|7037|7031|13
1648827430000|2022-04-01 15:37:10|7037.2|7031.2|7037.3|7031.3|7039.3|7033.3|7037.2|7031.2|39
1648827440000|2022-04-01 15:37:20|7036.9|7030.9|7031.8|7025.8|7036.9|7030.9|7031.8|7025.8|25
1648827450000|2022-04-01 15:37:30|7031.3|7025.3|7037.5|7031.5|7037.5|7031.5|7031.3|7025.3|24
1648827460000|2022-04-01 15:37:40|7039.4|7033.4|7044.7|7038.7|7044.7|7038.7|7039.2|7033.2|18
1648827470000|2022-04-01 15:37:50|7044.2|7038.2|7042.2|7036.2|7044.2|7038.2|7041.2|7035.2|7
1648827480000|2022-04-01 15:38:00|7041.7|7035.7|7040.2|7034.2|7041.7|7035.7|7040.2|7034.2|4
1648827490000|2022-04-01 15:38:10|7039.7|7033.7|7040.2|7034.2|7040.2|7034.2|7039.7|7033.7|6
1648827500000|2022-04-01 15:38:20|7041.2|7035.2|7042.2|7036.2|7042.2|7036.2|7040.7|7034.7|6
1648827510000|2022-04-01 15:38:30|7041.9|7035.9|7038.9|7032.9|7042.7|7036.7|7038.9|7032.9|23
1648827520000|2022-04-01 15:38:40|7039.2|7033.2|7038.8|7032.8|7040|7034|7038.3|7032.3|9
1648827530000|2022-04-01 15:38:50|7037.7|7031.7|7038.3|7032.3|7038.3|7032.3|7036.3|7030.3|7
1648827540000|2022-04-01 15:39:00|7036.8|7030.8|7036|7030|7037|7031|7033.8|7027.8|13
1648827550000|2022-04-01 15:39:10|7034.3|7028.3|7038.3|7032.3|7039.1|7033.1|7034.2|7028.2|13
1648827560000|2022-04-01 15:39:20|7038.5|7032.5|7039.9|7033.9|7040.8|7034.8|7038.5|7032.5|9
1648827570000|2022-04-01 15:39:30|7040.2|7034.2|7037.9|7031.9|7040.4|7034.4|7036.9|7030.9|6
1648827580000|2022-04-01 15:39:40|7037.6|7031.6|7039.6|7033.6|7039.6|7033.6|7037.6|7031.6|3
1648827590000|2022-04-01 15:39:50|7039.4|7033.4|7038.3|7032.3|7039.4|7033.4|7037.2|7031.2|17
1648827600000|2022-04-01 15:40:00|7038.5|7032.5|7038.3|7032.3|7039.3|7033.3|7036.9|7030.9|11
1648827610000|2022-04-01 15:40:10|7037.4|7031.4|7038.3|7032.3|7038.7|7032.7|7037.2|7031.2|7
1648827620000|2022-04-01 15:40:20|7038.5|7032.5|7035.3|7029.3|7038.6|7032.6|7033.8|7027.8|10
1648827630000|2022-04-01 15:40:30|7036.8|7030.8|7043.7|7037.7|7043.7|7037.7|7036.8|7030.8|16
1648827640000|2022-04-01 15:40:40|7044|7038|7052|7046|7052|7046|7044|7038|18
1648827650000|2022-04-01 15:40:50|7051.5|7045.5|7056.5|7050.5|7057.6|7051.6|7051.5|7045.5|22
1648827660000|2022-04-01 15:41:00|7057.2|7051.2|7056.3|7050.3|7058|7052|7054.5|7048.5|20
1648827670000|2022-04-01 15:41:10|7056.5|7050.5|7054.6|7048.6|7056.5|7050.5|7053.3|7047.3|8
1648827680000|2022-04-01 15:41:20|7054.1|7048.1|7049.3|7043.3|7054.3|7048.3|7048.3|7042.3|11
1648827690000|2022-04-01 15:41:30|7048.8|7042.8|7047.3|7041.3|7048.8|7042.8|7044.8|7038.8|11
1648827700000|2022-04-01 15:41:40|7047.8|7041.8|7046.8|7040.8|7047.8|7041.8|7046.8|7040.8|4
1648827710000|2022-04-01 15:41:50|7045.8|7039.8|7045.6|7039.6|7045.8|7039.8|7045.6|7039.6|11
1648827720000|2022-04-01 15:42:00|7045|7039|7044.8|7038.8|7045.6|7039.6|7043|7037|10
1648827730000|2022-04-01 15:42:10|7045.3|7039.3|7045.9|7039.9|7045.9|7039.9|7043.3|7037.3|6
1648827740000|2022-04-01 15:42:20|7042.9|7036.9|7043.9|7037.9|7044.9|7038.9|7042.9|7036.9|2
1648827750000|2022-04-01 15:42:30|7044.9|7038.9|7042.2|7036.2|7045.4|7039.4|7040.5|7034.5|7
1648827760000|2022-04-01 15:42:40|7039.4|7033.4|7040.9|7034.9|7040.9|7034.9|7039.4|7033.4|6
1648827770000|2022-04-01 15:42:50|7040.4|7034.4|7040.6|7034.6|7040.6|7034.6|7040.4|7034.4|4
1648827780000|2022-04-01 15:43:00|7040.8|7034.8|7041.6|7035.6|7042.2|7036.2|7040.6|7034.6|22
1648827790000|2022-04-01 15:43:10|7042.6|7036.6|7042.1|7036.1|7042.8|7036.8|7042.1|7036.1|16
1648827800000|2022-04-01 15:43:20|7041.5|7035.5|7041.5|7035.5|7041.9|7035.9|7040.8|7034.8|10
1648827810000|2022-04-01 15:43:30|7041.9|7035.9|7044|7038|7044|7038|7041.9|7035.9|6
1648827820000|2022-04-01 15:43:40|7050.2|7044.2|7053.4|7047.4|7053.4|7047.4|7050.2|7044.2|11
1648827830000|2022-04-01 15:43:50|7053.7|7047.7|7053|7047|7053.9|7047.9|7053|7047|6
1648827840000|2022-04-01 15:44:00|7052.3|7046.3|7052.3|7046.3|7052.6|7046.6|7050.5|7044.5|16
1648827850000|2022-04-01 15:44:10|7052.5|7046.5|7053.9|7047.9|7053.9|7047.9|7052|7046|5
1648827860000|2022-04-01 15:44:20|7052.2|7046.2|7052.5|7046.5|7052.7|7046.7|7052.2|7046.2|8
1648827870000|2022-04-01 15:44:30|7052.2|7046.2|7051.2|7045.2|7052.7|7046.7|7050.2|7044.2|5
1648827880000|2022-04-01 15:44:40|7052.2|7046.2|7052|7046|7053.3|7047.3|7051.9|7045.9|6
1648827890000|2022-04-01 15:44:50|7051.6|7045.6|7051|7045|7051.6|7045.6|7050|7044|7
1648827900000|2022-04-01 15:45:00|7051.2|7045.2|7053|7047|7053|7047|7050.7|7044.7|4
1648827910000|2022-04-01 15:45:10|7052.7|7046.7|7052|7046|7053|7047|7051.7|7045.7|3
1648827920000|2022-04-01 15:45:20|7052.2|7046.2|7050.7|7044.7|7052.2|7046.2|7050.7|7044.7|7
1648827930000|2022-04-01 15:45:30|7050.4|7044.4|7052.7|7046.7|7053|7047|7050.4|7044.4|13
1648827940000|2022-04-01 15:45:40|7052.5|7046.5|7053.7|7047.7|7053.7|7047.7|7051.7|7045.7|5
1648827950000|2022-04-01 15:45:50|7053.5|7047.5|7054.2|7048.2|7054.2|7048.2|7052|7046|8
1648827960000|2022-04-01 15:46:00|7055|7049|7054.7|7048.7|7055.4|7049.4|7053.4|7047.4|8
1648827970000|2022-04-01 15:46:10|7053.3|7047.3|7050.5|7044.5|7053.3|7047.3|7049.9|7043.9|20
1648827980000|2022-04-01 15:46:20|7050.3|7044.3|7049.8|7043.8|7050.5|7044.5|7049.3|7043.3|5
1648827990000|2022-04-01 15:46:30|7049.5|7043.5|7046.6|7040.6|7049.5|7043.5|7046.3|7040.3|8
1648828000000|2022-04-01 15:46:40|7046.8|7040.8|7046.4|7040.4|7047.9|7041.9|7045.9|7039.9|12
1648828010000|2022-04-01 15:46:50|7046.2|7040.2|7049.1|7043.1|7050.3|7044.3|7043.7|7037.7|16
1648828020000|2022-04-01 15:47:00|7048.8|7042.8|7049.8|7043.8|7050.3|7044.3|7048.8|7042.8|5
1648828030000|2022-04-01 15:47:10|7049.5|7043.5|7047.2|7041.2|7049.8|7043.8|7047.2|7041.2|17
1648828040000|2022-04-01 15:47:20|7047.5|7041.5|7048.3|7042.3|7048.3|7042.3|7046.1|7040.1|7
1648828050000|2022-04-01 15:47:30|7049.2|7043.2|7050.9|7044.9|7050.9|7044.9|7049.2|7043.2|5
1648828060000|2022-04-01 15:47:40|7051.4|7045.4|7051.1|7045.1|7051.8|7045.8|7051.1|7045.1|10
1648828070000|2022-04-01 15:47:50|7051.3|7045.3|7051.7|7045.7|7052.2|7046.2|7051.3|7045.3|21
1648828080000|2022-04-01 15:48:00|7051.5|7045.5|7052.2|7046.2|7052.2|7046.2|7051.5|7045.5|22
1648828090000|2022-04-01 15:48:10|7051.5|7045.5|7051.5|7045.5|7052.2|7046.2|7051.5|7045.5|6
1648828100000|2022-04-01 15:48:20|7049.8|7043.8|7047.8|7041.8|7050.1|7044.1|7047.8|7041.8|8
1648828110000|2022-04-01 15:48:30|7047.6|7041.6|7047.9|7041.9|7049.4|7043.4|7047.6|7041.6|10
1648828120000|2022-04-01 15:48:40|7048.2|7042.2|7049.2|7043.2|7049.2|7043.2|7048.2|7042.2|5
1648828130000|2022-04-01 15:48:50|7049|7043|7050.5|7044.5|7050.7|7044.7|7049|7043|12
1648828140000|2022-04-01 15:49:00|7050.7|7044.7|7049.2|7043.2|7051.4|7045.4|7047.9|7041.9|17
1648828150000|2022-04-01 15:49:10|7048.7|7042.7|7049.2|7043.2|7049.2|7043.2|7048.7|7042.7|0
1648828160000|2022-04-01 15:49:20|7049.4|7043.4|7050.7|7044.7|7050.9|7044.9|7049.4|7043.4|4
1648828170000|2022-04-01 15:49:30|7050.1|7044.1|7044.8|7038.8|7050.1|7044.1|7044.3|7038.3|14
1648828180000|2022-04-01 15:49:40|7045|7039|7043.3|7037.3|7045.3|7039.3|7042.3|7036.3|9
1648828190000|2022-04-01 15:49:50|7043.8|7037.8|7044.4|7038.4|7044.4|7038.4|7043.8|7037.8|4
1648828200000|2022-04-01 15:50:00|7044.9|7038.9|7045.2|7039.2|7045.2|7039.2|7043.7|7037.7|8
1648828210000|2022-04-01 15:50:10|7044|7038|7041.3|7035.3|7045|7039|7041.3|7035.3|17
1648828220000|2022-04-01 15:50:20|7039.4|7033.4|7041.5|7035.5|7042|7036|7039.2|7033.2|13
1648828230000|2022-04-01 15:50:30|7041.8|7035.8|7040.9|7034.9|7041.8|7035.8|7040.8|7034.8|3
1648828240000|2022-04-01 15:50:40|7041.9|7035.9|7041.6|7035.6|7041.9|7035.9|7040.8|7034.8|7
1648828250000|2022-04-01 15:50:50|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|7041.5|7035.5|3
1648828260000|2022-04-01 15:51:00|7042.1|7036.1|7044.8|7038.8|7044.8|7038.8|7042.1|7036.1|10
1648828270000|2022-04-01 15:51:10|7044.3|7038.3|7043.3|7037.3|7044.3|7038.3|7043|7037|13
1648828280000|2022-04-01 15:51:20|7043.5|7037.5|7043.3|7037.3|7043.8|7037.8|7043.3|7037.3|3
1648828290000|2022-04-01 15:51:30|7043.5|7037.5|7045.2|7039.2|7045.5|7039.5|7043.5|7037.5|17
1648828300000|2022-04-01 15:51:40|7045|7039|7043.6|7037.6|7045|7039|7043.6|7037.6|11
1648828310000|2022-04-01 15:51:50|7042.6|7036.6|7043.6|7037.6|7043.9|7037.9|7042.6|7036.6|4
1648828320000|2022-04-01 15:52:00|7044.6|7038.6|7045.3|7039.3|7045.6|7039.6|7044|7038|4
1648828330000|2022-04-01 15:52:10|7045.1|7039.1|7041.3|7035.3|7045.1|7039.1|7041|7035|7
1648828340000|2022-04-01 15:52:20|7041.6|7035.6|7042.3|7036.3|7042.3|7036.3|7040.8|7034.8|2
1648828350000|2022-04-01 15:52:30|7042.1|7036.1|7041.6|7035.6|7042.1|7036.1|7040.6|7034.6|2
1648828360000|2022-04-01 15:52:40|7041.9|7035.9|7042.7|7036.7|7042.7|7036.7|7041.6|7035.6|1
1648828370000|2022-04-01 15:52:50|7043.2|7037.2|7042.9|7036.9|7043.2|7037.2|7042.9|7036.9|5
1648828380000|2022-04-01 15:53:00|7043.2|7037.2|7044.1|7038.1|7044.1|7038.1|7041.6|7035.6|16
1648828390000|2022-04-01 15:53:10|7043.8|7037.8|7042.1|7036.1|7043.8|7037.8|7041.6|7035.6|6
1648828400000|2022-04-01 15:53:20|7042.3|7036.3|7045.3|7039.3|7045.3|7039.3|7042.3|7036.3|8
1648828410000|2022-04-01 15:53:30|7045.4|7039.4|7048.8|7042.8|7049.4|7043.4|7045.4|7039.4|28
1648828420000|2022-04-01 15:53:40|7049|7043|7048.4|7042.4|7049|7043|7048.4|7042.4|5
1648828430000|2022-04-01 15:53:50|7047.8|7041.8|7048.1|7042.1|7048.1|7042.1|7045.9|7039.9|16
1648828440000|2022-04-01 15:54:00|7048.6|7042.6|7047.6|7041.6|7048.6|7042.6|7046.8|7040.8|8
1648828450000|2022-04-01 15:54:10|7047.3|7041.3|7044.4|7038.4|7047.3|7041.3|7044.1|7038.1|9
1648828460000|2022-04-01 15:54:20|7045.6|7039.6|7046.4|7040.4|7048.6|7042.6|7045.6|7039.6|32
1648828470000|2022-04-01 15:54:30|7046.1|7040.1|7043.6|7037.6|7046.4|7040.4|7043.6|7037.6|6
1648828480000|2022-04-01 15:54:40|7044.1|7038.1|7041.1|7035.1|7044.9|7038.9|7039.9|7033.9|12
1648828490000|2022-04-01 15:54:50|7041.9|7035.9|7041.9|7035.9|7042.4|7036.4|7040.4|7034.4|6
1648828500000|2022-04-01 15:55:00|7040.8|7034.8|7039.7|7033.7|7042.2|7036.2|7038|7032|12
1648828510000|2022-04-01 15:55:10|7040|7034|7039.5|7033.5|7040|7034|7039|7033|25
1648828520000|2022-04-01 15:55:20|7039.3|7033.3|7038.5|7032.5|7039.3|7033.3|7036|7030|6
1648828530000|2022-04-01 15:55:30|7037.5|7031.5|7036.5|7030.5|7037.5|7031.5|7036.5|7030.5|11
1648828540000|2022-04-01 15:55:40|7036.3|7030.3|7038.5|7032.5|7038.5|7032.5|7036|7030|2
1648828550000|2022-04-01 15:55:50|7038.7|7032.7|7042.5|7036.5|7042.5|7036.5|7038.7|7032.7|8
1648828560000|2022-04-01 15:56:00|7042.7|7036.7|7043.1|7037.1|7043.2|7037.2|7042.6|7036.6|7
1648828570000|2022-04-01 15:56:10|7042.8|7036.8|7043.1|7037.1|7043.1|7037.1|7042.8|7036.8|2
1648828580000|2022-04-01 15:56:20|7042.8|7036.8|7043.1|7037.1|7043.1|7037.1|7042.1|7036.1|13
1648828590000|2022-04-01 15:56:30|||||||||1
1648828600000|2022-04-01 15:56:40|7042.5|7036.5|7042|7036|7042.5|7036.5|7042|7036|4
1648828610000|2022-04-01 15:56:50|7042.5|7036.5|7041.8|7035.8|7042.5|7036.5|7041.8|7035.8|2
1648828620000|2022-04-01 15:57:00|7041.2|7035.2|7040.8|7034.8|7041.2|7035.2|7040.8|7034.8|9
1648828630000|2022-04-01 15:57:10|7041|7035|7042.1|7036.1|7042.9|7036.9|7041|7035|5
1648828640000|2022-04-01 15:57:20|7042.3|7036.3|7041.4|7035.4|7042.3|7036.3|7040.7|7034.7|8
1648828650000|2022-04-01 15:57:30|7041.6|7035.6|7041.9|7035.9|7042.1|7036.1|7041.3|7035.3|3
1648828660000|2022-04-01 15:57:40|7042.1|7036.1|7042.1|7036.1|7042.4|7036.4|7041.9|7035.9|4
1648828670000|2022-04-01 15:57:50|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|1
1648828680000|2022-04-01 15:58:00|7042.1|7036.1|7043.3|7037.3|7043.6|7037.6|7042.1|7036.1|15
1648828690000|2022-04-01 15:58:10|7043.1|7037.1|7045.1|7039.1|7045.1|7039.1|7042.8|7036.8|13
1648828700000|2022-04-01 15:58:20|7045.7|7039.7|7046.4|7040.4|7046.4|7040.4|7045.2|7039.2|6
1648828710000|2022-04-01 15:58:30|7046.7|7040.7|7046.7|7040.7|7046.7|7040.7|7046.4|7040.4|2
1648828720000|2022-04-01 15:58:40|7047|7041|7045.7|7039.7|7047|7041|7045.7|7039.7|6
1648828730000|2022-04-01 15:58:50|7045.2|7039.2|7045.7|7039.7|7046.7|7040.7|7045.2|7039.2|6
1648828740000|2022-04-01 15:59:00|7045.4|7039.4|7044.7|7038.7|7045.4|7039.4|7044.7|7038.7|4
1648828750000|2022-04-01 15:59:10|7045.7|7039.7|7047.4|7041.4|7047.4|7041.4|7045.7|7039.7|4
1648828760000|2022-04-01 15:59:20|7046.9|7040.9|7046.7|7040.7|7046.9|7040.9|7046.5|7040.5|5
1648828770000|2022-04-01 15:59:30|7046.4|7040.4|7047.4|7041.4|7047.4|7041.4|7046.4|7040.4|2
1648828780000|2022-04-01 15:59:40|7046.4|7040.4|7045.4|7039.4|7047.2|7041.2|7045.4|7039.4|3
1648828790000|2022-04-01 15:59:50|7046.4|7040.4|7046.9|7040.9|7046.9|7040.9|7046.4|7040.4|7
1648828800000|2022-04-01 16:00:00|7047.4|7041.4|7046.7|7040.7|7047.4|7041.4|7044.2|7038.2|10
1648828810000|2022-04-01 16:00:10|7046.4|7040.4|7045.4|7039.4|7046.4|7040.4|7044.4|7038.4|3
1648828820000|2022-04-01 16:00:20|7045.1|7039.1|7042|7036|7045.1|7039.1|7042|7036|6
1648828830000|2022-04-01 16:00:30|7041.5|7035.5|7043.7|7037.7|7043.7|7037.7|7041.5|7035.5|2
1648828840000|2022-04-01 16:00:40|7044|7038|7044|7038|7044.5|7038.5|7044|7038|4
1648828850000|2022-04-01 16:00:50|7043.8|7037.8|7041.8|7035.8|7043.8|7037.8|7041|7035|20
1648828860000|2022-04-01 16:01:00|7041.5|7035.5|7040.6|7034.6|7041.8|7035.8|7038.5|7032.5|17
1648828870000|2022-04-01 16:01:10|7042.1|7036.1|7042.3|7036.3|7042.4|7036.4|7042.1|7036.1|20
1648828880000|2022-04-01 16:01:20|7042|7036|7042.4|7036.4|7042.4|7036.4|7041.5|7035.5|8
1648828890000|2022-04-01 16:01:30|7042.6|7036.6|7042.3|7036.3|7042.9|7036.9|7042.3|7036.3|7
1648828900000|2022-04-01 16:01:40|7041.4|7035.4|7041.4|7035.4|7042|7036|7041.4|7035.4|11
1648828910000|2022-04-01 16:01:50|7042|7036|7041.7|7035.7|7042|7036|7041.7|7035.7|3
1648828920000|2022-04-01 16:02:00|7042|7036|7041.5|7035.5|7042|7036|7041.5|7035.5|6
1648828930000|2022-04-01 16:02:10|7041|7035|7038.1|7032.1|7041|7035|7038.1|7032.1|11
1648828940000|2022-04-01 16:02:20|7037.6|7031.6|7034|7028|7037.9|7031.9|7030.2|7024.2|29
1648828950000|2022-04-01 16:02:30|7034.3|7028.3|7038.7|7032.7|7038.7|7032.7|7034.3|7028.3|14
1648828960000|2022-04-01 16:02:40|7037.4|7031.4|7035.7|7029.7|7037.4|7031.4|7035.7|7029.7|9
1648828970000|2022-04-01 16:02:50|7035.5|7029.5|7034.6|7028.6|7036.3|7030.3|7033.8|7027.8|13
1648828980000|2022-04-01 16:03:00|7035.3|7029.3|7036.3|7030.3|7037|7031|7034.8|7028.8|19
1648828990000|2022-04-01 16:03:10|7036|7030|7036.3|7030.3|7036.3|7030.3|7036|7030|1
1648829000000|2022-04-01 16:03:20|7036|7030|7032.8|7026.8|7036.3|7030.3|7032.8|7026.8|2
1648829010000|2022-04-01 16:03:30|7031.8|7025.8|7033.6|7027.6|7033.6|7027.6|7029.5|7023.5|15
1648829020000|2022-04-01 16:03:40|7033.8|7027.8|7036.1|7030.1|7036.1|7030.1|7033.8|7027.8|1
1648829030000|2022-04-01 16:03:50|7035.1|7029.1|7037.7|7031.7|7037.7|7031.7|7034.6|7028.6|9
1648829040000|2022-04-01 16:04:00|7038|7032|7035.5|7029.5|7038|7032|7035.2|7029.2|5
1648829050000|2022-04-01 16:04:10|7035.8|7029.8|7036|7030|7036|7030|7035.7|7029.7|0
1648829060000|2022-04-01 16:04:20|7035.7|7029.7|7036.2|7030.2|7036.2|7030.2|7034.8|7028.8|5
1648829070000|2022-04-01 16:04:30|7035.7|7029.7|7035.7|7029.7|7036|7030|7035.7|7029.7|0
1648829080000|2022-04-01 16:04:40|7037.6|7031.6|7039.2|7033.2|7039.2|7033.2|7037.6|7031.6|3
1648829090000|2022-04-01 16:04:50|7039|7033|7039.3|7033.3|7039.8|7033.8|7039|7033|4
1648829100000|2022-04-01 16:05:00|7039|7033|7039.3|7033.3|7039.3|7033.3|7038.8|7032.8|6
1648829110000|2022-04-01 16:05:10|7039.1|7033.1|7039.3|7033.3|7039.3|7033.3|7038.8|7032.8|4
1648829120000|2022-04-01 16:05:20|7039.7|7033.7|7037.7|7031.7|7040|7034|7037.7|7031.7|22
1648829130000|2022-04-01 16:05:30|7037.5|7031.5|7033.7|7027.7|7037.7|7031.7|7033.7|7027.7|4
1648829140000|2022-04-01 16:05:40|7031.7|7025.7|7031.7|7025.7|7031.7|7025.7|7031.2|7025.2|5
1648829150000|2022-04-01 16:05:50|7029.7|7023.7|7026.6|7020.6|7030|7024|7026.6|7020.6|18
1648829160000|2022-04-01 16:06:00|7026|7020|7027.9|7021.9|7030.8|7024.8|7025.8|7019.8|22
1648829170000|2022-04-01 16:06:10|7028.3|7022.3|7027.3|7021.3|7028.5|7022.5|7027|7021|8
1648829180000|2022-04-01 16:06:20|7026.3|7020.3|7023.8|7017.8|7026.3|7020.3|7023.8|7017.8|6
1648829190000|2022-04-01 16:06:30|7024.3|7018.3|7023.3|7017.3|7024.3|7018.3|7022.6|7016.6|5
1648829200000|2022-04-01 16:06:40|7024.5|7018.5|7024.2|7018.2|7024.5|7018.5|7023.5|7017.5|5
1648829210000|2022-04-01 16:06:50|7027.7|7021.7|7027.7|7021.7|7029.2|7023.2|7027.2|7021.2|22
1648829220000|2022-04-01 16:07:00|7028.1|7022.1|7025.3|7019.3|7028.7|7022.7|7024.7|7018.7|9
1648829230000|2022-04-01 16:07:10|7025|7019|7024.2|7018.2|7025|7019|7023.8|7017.8|5
1648829240000|2022-04-01 16:07:20|7024.5|7018.5|7024.5|7018.5|7026.5|7020.5|7024.5|7018.5|10
1648829250000|2022-04-01 16:07:30|7024.8|7018.8|7026.9|7020.9|7027.8|7021.8|7024.8|7018.8|7
1648829260000|2022-04-01 16:07:40|7027.4|7021.4|7029.4|7023.4|7029.4|7023.4|7027.4|7021.4|3
1648829270000|2022-04-01 16:07:50|7029.9|7023.9|7028.4|7022.4|7029.9|7023.9|7028.4|7022.4|5
1648829280000|2022-04-01 16:08:00|7029.9|7023.9|7026.1|7020.1|7029.9|7023.9|7025.1|7019.1|15
1648829290000|2022-04-01 16:08:10|7026.2|7020.2|7028.1|7022.1|7028.1|7022.1|7026.2|7020.2|1
1648829300000|2022-04-01 16:08:20|7027.7|7021.7|7028.8|7022.8|7028.8|7022.8|7025.6|7019.6|7
1648829310000|2022-04-01 16:08:30|7029.1|7023.1|7028.6|7022.6|7029.1|7023.1|7028.1|7022.1|2
1648829320000|2022-04-01 16:08:40|7028.9|7022.9|7030.5|7024.5|7030.5|7024.5|7026.8|7020.8|18
1648829330000|2022-04-01 16:08:50|7029.8|7023.8|7029.3|7023.3|7030.3|7024.3|7028|7022|7
1648829340000|2022-04-01 16:09:00|7029.5|7023.5|7028.9|7022.9|7030.3|7024.3|7028.6|7022.6|11
1648829350000|2022-04-01 16:09:10|7028.6|7022.6|7027|7021|7030.1|7024.1|7027|7021|3
1648829360000|2022-04-01 16:09:20|7027.6|7021.6|7027.6|7021.6|7028.1|7022.1|7027.1|7021.1|5
1648829370000|2022-04-01 16:09:30|7027.1|7021.1|7028.3|7022.3|7028.6|7022.6|7027.1|7021.1|5
1648829380000|2022-04-01 16:09:40|7027.3|7021.3|7026|7020|7027.3|7021.3|7026|7020|7
1648829390000|2022-04-01 16:09:50|7025.8|7019.8|7024.2|7018.2|7026|7020|7024.2|7018.2|5
1648829400000|2022-04-01 16:10:00|7023.7|7017.7|7024.5|7018.5|7024.5|7018.5|7023.7|7017.7|2
1648829410000|2022-04-01 16:10:10|7023.2|7017.2|7025.7|7019.7|7026|7020|7023.2|7017.2|4
1648829420000|2022-04-01 16:10:20|7025.5|7019.5|7022.2|7016.2|7025.5|7019.5|7021.8|7015.8|2
1648829430000|2022-04-01 16:10:30|7022|7016|7020|7014|7022|7016|7019.8|7013.8|2
1648829450000|2022-04-01 16:10:50|7022.2|7016.2|7021.5|7015.5|7022.2|7016.2|7021.5|7015.5|4
1648829460000|2022-04-01 16:11:00|7021.3|7015.3|7021|7015|7021.3|7015.3|7021|7015|0
1648829470000|2022-04-01 16:11:10|7020.6|7014.6|7019.4|7013.4|7020.6|7014.6|7017|7011|26
1648829480000|2022-04-01 16:11:20|7020.1|7014.1|7014.1|7008.1|7021.1|7015.1|7014.1|7008.1|9
1648829490000|2022-04-01 16:11:30|7014.6|7008.6|7015.4|7009.4|7016.6|7010.6|7013.8|7007.8|10
1648829500000|2022-04-01 16:11:40|7014.9|7008.9|7015.7|7009.7|7016.4|7010.4|7014.6|7008.6|7
1648829510000|2022-04-01 16:11:50|7016|7010|7015.7|7009.7|7016|7010|7014.5|7008.5|4
1648829520000|2022-04-01 16:12:00|7015.3|7009.3|7014.6|7008.6|7015.3|7009.3|7014.6|7008.6|5
1648829530000|2022-04-01 16:12:10|7014.8|7008.8|7015.8|7009.8|7015.8|7009.8|7014.6|7008.6|7
1648829540000|2022-04-01 16:12:20|7019|7013|7022.1|7016.1|7022.1|7016.1|7019|7013|3
1648829550000|2022-04-01 16:12:30|7021.8|7015.8|7022.1|7016.1|7022.1|7016.1|7021.1|7015.1|6
1648829560000|2022-04-01 16:12:40|7021.9|7015.9|7021.9|7015.9|7022.4|7016.4|7021.4|7015.4|4
1648829570000|2022-04-01 16:12:50|7021.6|7015.6|7022.8|7016.8|7023.2|7017.2|7020.9|7014.9|5
1648829580000|2022-04-01 16:13:00|7023.3|7017.3|7022.8|7016.8|7023.5|7017.5|7022.8|7016.8|5
1648829590000|2022-04-01 16:13:10|7023.9|7017.9|7024.7|7018.7|7025.2|7019.2|7023.9|7017.9|6
1648829600000|2022-04-01 16:13:20|7025|7019|7025.7|7019.7|7026|7020|7025|7019|4
1648829610000|2022-04-01 16:13:30|7025.4|7019.4|7024.8|7018.8|7025.4|7019.4|7024.7|7018.7|6
1648829620000|2022-04-01 16:13:40|7024.6|7018.6|7025.4|7019.4|7025.4|7019.4|7024.6|7018.6|6
1648829630000|2022-04-01 16:13:50|7025.2|7019.2|7026.9|7020.9|7027.2|7021.2|7025.2|7019.2|8
1648829640000|2022-04-01 16:14:00|7026.6|7020.6|7026.6|7020.6|7026.6|7020.6|7026.2|7020.2|1
1648829650000|2022-04-01 16:14:10|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|2
1648829660000|2022-04-01 16:14:20|7026.4|7020.4|7026.4|7020.4|7026.4|7020.4|7026.4|7020.4|1
1648829670000|2022-04-01 16:14:30|7026.7|7020.7|7026.9|7020.9|7026.9|7020.9|7026.7|7020.7|2
1648829680000|2022-04-01 16:14:40|7026.4|7020.4|7024.7|7018.7|7027.2|7021.2|7024|7018|24
1648829690000|2022-04-01 16:14:50|7024.4|7018.4|7020.5|7014.5|7024.4|7018.4|7020.2|7014.2|15
1648829700000|2022-04-01 16:15:00|7021.8|7015.8|7024.2|7018.2|7024.7|7018.7|7021.8|7015.8|7
1648829710000|2022-04-01 16:15:10|7024.5|7018.5|7024.2|7018.2|7025|7019|7024.2|7018.2|0
1648829720000|2022-04-01 16:15:20|7023.8|7017.8|7023.3|7017.3|7024.5|7018.5|7023.3|7017.3|3
1648829730000|2022-04-01 16:15:30|7024|7018|7024|7018|7024.2|7018.2|7022.5|7016.5|12
1648829740000|2022-04-01 16:15:40|7024.2|7018.2|7025|7019|7025|7019|7022.8|7016.8|10
1648829750000|2022-04-01 16:15:50|7024.7|7018.7|7025|7019|7025.5|7019.5|7024.7|7018.7|1
1648829760000|2022-04-01 16:16:00|7024.8|7018.8|7025.3|7019.3|7026.3|7020.3|7024.6|7018.6|16
1648829770000|2022-04-01 16:16:10|7025|7019|7025.8|7019.8|7025.8|7019.8|7025|7019|3
1648829780000|2022-04-01 16:16:20|7026.5|7020.5|7026|7020|7027.7|7021.7|7024.9|7018.9|11
1648829790000|2022-04-01 16:16:30|7026.3|7020.3|7024.6|7018.6|7026.3|7020.3|7024.1|7018.1|8
1648829800000|2022-04-01 16:16:40|7024.8|7018.8|7025.3|7019.3|7026.3|7020.3|7024.8|7018.8|1
1648829810000|2022-04-01 16:16:50|7024.8|7018.8|7026.2|7020.2|7026.2|7020.2|7024.8|7018.8|9
1648829820000|2022-04-01 16:17:00|7026.7|7020.7|7023.7|7017.7|7026.7|7020.7|7023.5|7017.5|20
1648829830000|2022-04-01 16:17:10|7023.5|7017.5|7023.7|7017.7|7024|7018|7023|7017|7
1648829840000|2022-04-01 16:17:20|7024|7018|7025.6|7019.6|7025.6|7019.6|7024|7018|3
1648829850000|2022-04-01 16:17:30|7024.9|7018.9|7024.6|7018.6|7025.4|7019.4|7024.1|7018.1|4
1648829860000|2022-04-01 16:17:40|7024.4|7018.4|7024.6|7018.6|7024.6|7018.6|7023.6|7017.6|5
1648829870000|2022-04-01 16:17:50|7025.1|7019.1|7024.8|7018.8|7025.1|7019.1|7024.8|7018.8|4
1648829880000|2022-04-01 16:18:00|7025.9|7019.9|7027.1|7021.1|7028.3|7022.3|7025.6|7019.6|10
1648829890000|2022-04-01 16:18:10|7026.8|7020.8|7026.6|7020.6|7027.3|7021.3|7026.3|7020.3|8
1648829900000|2022-04-01 16:18:20|7027.1|7021.1|7026.6|7020.6|7027.1|7021.1|7026.6|7020.6|1
1648829910000|2022-04-01 16:18:30|7026.1|7020.1|7027.6|7021.6|7027.6|7021.6|7025.4|7019.4|6
1648829920000|2022-04-01 16:18:40|7028.1|7022.1|7028.8|7022.8|7028.9|7022.9|7027.3|7021.3|9
1648829930000|2022-04-01 16:18:50|7028.6|7022.6|7027.6|7021.6|7028.6|7022.6|7027.6|7021.6|10
1648829940000|2022-04-01 16:19:00|7027.3|7021.3|7027.1|7021.1|7028.1|7022.1|7027.1|7021.1|6
1648829950000|2022-04-01 16:19:10|7027.3|7021.3|7027.6|7021.6|7027.6|7021.6|7027.3|7021.3|0
1648829960000|2022-04-01 16:19:20|7028.1|7022.1|7028.8|7022.8|7028.8|7022.8|7027.8|7021.8|3
1648829970000|2022-04-01 16:19:30|7029.3|7023.3|7030.2|7024.2|7030.4|7024.4|7029.3|7023.3|1
1648829980000|2022-04-01 16:19:40|7028.9|7022.9|7028.4|7022.4|7029.6|7023.6|7028.4|7022.4|4
1648829990000|2022-04-01 16:19:50|7028.2|7022.2|7030.2|7024.2|7030.2|7024.2|7027.7|7021.7|8
1648830000000|2022-04-01 16:20:00|7031.5|7025.5|7030.5|7024.5|7032.3|7026.3|7030.5|7024.5|26
1648830010000|2022-04-01 16:20:10|7030.7|7024.7|7029.1|7023.1|7031|7025|7028.3|7022.3|6
1648830020000|2022-04-01 16:20:20|7030|7024|7030.9|7024.9|7032.1|7026.1|7030|7024|9
1648830030000|2022-04-01 16:20:30|7030.6|7024.6|7031.1|7025.1|7031.8|7025.8|7030.6|7024.6|6
1648830040000|2022-04-01 16:20:40|7030.4|7024.4|7030.4|7024.4|7031.1|7025.1|7029.9|7023.9|4
1648830050000|2022-04-01 16:20:50|7030|7024|7027.3|7021.3|7030|7024|7026.6|7020.6|16
1648830060000|2022-04-01 16:21:00|7027.5|7021.5|7027.3|7021.3|7027.5|7021.5|7026.1|7020.1|6
1648830070000|2022-04-01 16:21:10|7027.5|7021.5|7028|7022|7028.6|7022.6|7027.3|7021.3|5
1648830080000|2022-04-01 16:21:20|7028.5|7022.5|7028.4|7022.4|7028.9|7022.9|7028.2|7022.2|3
1648830090000|2022-04-01 16:21:30|7028.1|7022.1|7027.9|7021.9|7028.1|7022.1|7027.7|7021.7|1
1648830100000|2022-04-01 16:21:40|||||||||1
1648830110000|2022-04-01 16:21:50|7027.7|7021.7|7028.2|7022.2|7028.2|7022.2|7027.7|7021.7|1
1648830120000|2022-04-01 16:22:00|7027.9|7021.9|7028.2|7022.2|7028.2|7022.2|7027.7|7021.7|3
1648830130000|2022-04-01 16:22:10|7028.7|7022.7|7028.1|7022.1|7029.1|7023.1|7028.1|7022.1|8
1648830140000|2022-04-01 16:22:20|7027.8|7021.8|7028.3|7022.3|7028.8|7022.8|7027.8|7021.8|4
1648830150000|2022-04-01 16:22:30|7027.3|7021.3|7027.5|7021.5|7027.5|7021.5|7027.2|7021.2|1
1648830160000|2022-04-01 16:22:40|7025|7019|7026.1|7020.1|7026.8|7020.8|7025|7019|10
1648830170000|2022-04-01 16:22:50|7026.3|7020.3|7027|7021|7027|7021|7026.3|7020.3|3
1648830180000|2022-04-01 16:23:00|7026.8|7020.8|7026.1|7020.1|7026.8|7020.8|7026.1|7020.1|3
1648830190000|2022-04-01 16:23:10|7026.6|7020.6|7026.1|7020.1|7026.6|7020.6|7026.1|7020.1|2
1648830200000|2022-04-01 16:23:20|7025.9|7019.9|7026.1|7020.1|7026.3|7020.3|7025.9|7019.9|2
1648830210000|2022-04-01 16:23:30|7025.9|7019.9|7024.4|7018.4|7026.1|7020.1|7024.4|7018.4|13
1648830220000|2022-04-01 16:23:40|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|0
1648830230000|2022-04-01 16:23:50|7024.4|7018.4|7023.3|7017.3|7025.6|7019.6|7022.8|7016.8|10
1648830240000|2022-04-01 16:24:00|7023.5|7017.5|7020.2|7014.2|7023.8|7017.8|7020.2|7014.2|5
1648830250000|2022-04-01 16:24:10|7020.5|7014.5|7016|7010|7020.5|7014.5|7016|7010|7
1648830260000|2022-04-01 16:24:20|7016.3|7010.3|7020.2|7014.2|7020.2|7014.2|7015.5|7009.5|15
1648830270000|2022-04-01 16:24:30|7020|7014|7019.7|7013.7|7020.2|7014.2|7018.7|7012.7|5
1648830280000|2022-04-01 16:24:40|7019.9|7013.9|7020|7014|7020.2|7014.2|7019.9|7013.9|1
1648830290000|2022-04-01 16:24:50|7020.2|7014.2|7021.2|7015.2|7021.2|7015.2|7020.2|7014.2|3
1648830300000|2022-04-01 16:25:00|7021.5|7015.5|7021.7|7015.7|7021.7|7015.7|7021|7015|5
1648830310000|2022-04-01 16:25:10|7021.1|7015.1|7021.2|7015.2|7021.7|7015.7|7021.1|7015.1|3
1648830320000|2022-04-01 16:25:20|7021.7|7015.7|7020.9|7014.9|7021.7|7015.7|7020.9|7014.9|0
1648830330000|2022-04-01 16:25:30|7019.9|7013.9|7018.7|7012.7|7019.9|7013.9|7018.7|7012.7|6
1648830340000|2022-04-01 16:25:40|7018.5|7012.5|7018|7012|7018.8|7012.8|7017.8|7011.8|7
1648830350000|2022-04-01 16:25:50|7017.8|7011.8|7016.2|7010.2|7018.3|7012.3|7015.9|7009.9|4
1648830360000|2022-04-01 16:26:00|7016.9|7010.9|7018.2|7012.2|7019.2|7013.2|7016.9|7010.9|5
1648830370000|2022-04-01 16:26:10|7018|7012|7018|7012|7018|7012|7018|7012|2
1648830380000|2022-04-01 16:26:20|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|7017.2|7011.2|4
1648830390000|2022-04-01 16:26:30|7018.6|7012.6|7019.2|7013.2|7019.2|7013.2|7018.2|7012.2|9
1648830400000|2022-04-01 16:26:40|7018.9|7012.9|7020.4|7014.4|7020.4|7014.4|7018|7012|5
1648830410000|2022-04-01 16:26:50|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|7020.4|7014.4|3
1648830420000|2022-04-01 16:27:00|7020.4|7014.4|7020.6|7014.6|7020.6|7014.6|7019.9|7013.9|1
1648830430000|2022-04-01 16:27:10|7022.8|7016.8|7021.1|7015.1|7023.1|7017.1|7021.1|7015.1|11
1648830440000|2022-04-01 16:27:20|7020.1|7014.1|7020.1|7014.1|7020.4|7014.4|7019.6|7013.6|4
1648830450000|2022-04-01 16:27:30|7019.9|7013.9|7019.6|7013.6|7019.9|7013.9|7019.6|7013.6|1
1648830460000|2022-04-01 16:27:40|7019.3|7013.3|7018.8|7012.8|7019.6|7013.6|7018.1|7012.1|5
1648830470000|2022-04-01 16:27:50|7019.4|7013.4|7021.6|7015.6|7021.6|7015.6|7018.8|7012.8|4
1648830480000|2022-04-01 16:28:00|7021.8|7015.8|7021.1|7015.1|7023.1|7017.1|7021.1|7015.1|3
1648830490000|2022-04-01 16:28:10|7020.4|7014.4|7025.1|7019.1|7025.1|7019.1|7020.1|7014.1|8
1648830500000|2022-04-01 16:28:20|7024.8|7018.8|7024.1|7018.1|7024.8|7018.8|7024.1|7018.1|3
1648830510000|2022-04-01 16:28:30|7024.3|7018.3|7025.1|7019.1|7025.4|7019.4|7024.3|7018.3|2
1648830520000|2022-04-01 16:28:40|7024.6|7018.6|7024.1|7018.1|7024.6|7018.6|7024.1|7018.1|4
1648830530000|2022-04-01 16:28:50|7024.4|7018.4|7024.4|7018.4|7024.6|7018.6|7024.4|7018.4|2
1648830540000|2022-04-01 16:29:00|7024.6|7018.6|7023.9|7017.9|7024.6|7018.6|7023.9|7017.9|1
1648830550000|2022-04-01 16:29:10|7024.1|7018.1|7024|7018|7025.2|7019.2|7024|7018|8
1648830560000|2022-04-01 16:29:20|7024.2|7018.2|7024|7018|7024.7|7018.7|7023.8|7017.8|4
1648830570000|2022-04-01 16:29:30|7024.3|7018.3|7022|7016|7024.8|7018.8|7022|7016|7
1648830580000|2022-04-01 16:29:40|7022.3|7016.3|7021.3|7015.3|7022.5|7016.5|7021.3|7015.3|3
1648830590000|2022-04-01 16:29:50|7021.1|7015.1|7022.3|7016.3|7022.3|7016.3|7020.3|7014.3|8
1648830600000|2022-04-01 16:30:00|7022|7016|7023|7017|7023|7017|7020.8|7014.8|12
1648830610000|2022-04-01 16:30:10|7024.3|7018.3|7024.8|7018.8|7025|7019|7023.3|7017.3|1
1648830620000|2022-04-01 16:30:20|7025.1|7019.1|7025.3|7019.3|7026.3|7020.3|7024.8|7018.8|3
1648830630000|2022-04-01 16:30:30|7025.8|7019.8|7022.2|7016.2|7026.6|7020.6|7021.9|7015.9|24
1648830640000|2022-04-01 16:30:40|7021.7|7015.7|7020.4|7014.4|7022.7|7016.7|7020.4|7014.4|7
1648830650000|2022-04-01 16:30:50|7019.9|7013.9|7016.9|7010.9|7019.9|7013.9|7016.9|7010.9|41
1648830660000|2022-04-01 16:31:00|7016.4|7010.4|7017.3|7011.3|7018.4|7012.4|7015.5|7009.5|28
1648830670000|2022-04-01 16:31:10|7018.2|7012.2|7017.7|7011.7|7018.9|7012.9|7017.1|7011.1|7
1648830680000|2022-04-01 16:31:20|7017.4|7011.4|7016.9|7010.9|7017.4|7011.4|7016.9|7010.9|1
1648830690000|2022-04-01 16:31:30|7016.6|7010.6|7017.6|7011.6|7017.6|7011.6|7015.9|7009.9|5
1648830700000|2022-04-01 16:31:40|7019.3|7013.3|7019.6|7013.6|7020.6|7014.6|7019.3|7013.3|11
1648830710000|2022-04-01 16:31:50|7018.9|7012.9|7018.8|7012.8|7018.9|7012.9|7018.2|7012.2|12
1648830720000|2022-04-01 16:32:00|7018.3|7012.3|7014|7008|7018.3|7012.3|7014|7008|11
1648830730000|2022-04-01 16:32:10|7014.7|7008.7|7015.4|7009.4|7016|7010|7014|7008|2
1648830740000|2022-04-01 16:32:20|7016.3|7010.3|7015.7|7009.7|7016.3|7010.3|7015.7|7009.7|6
1648830750000|2022-04-01 16:32:30|7015.5|7009.5|7014.4|7008.4|7015.5|7009.5|7012.9|7006.9|10
1648830760000|2022-04-01 16:32:40|7014.1|7008.1|7014.1|7008.1|7014.6|7008.6|7014.1|7008.1|0
1648830770000|2022-04-01 16:32:50|7014.4|7008.4|7015|7009|7015.7|7009.7|7014.4|7008.4|3
1648830780000|2022-04-01 16:33:00|7013.5|7007.5|7012.9|7006.9|7013.5|7007.5|7012.3|7006.3|6
1648830790000|2022-04-01 16:33:10|7013.1|7007.1|7011.8|7005.8|7013.2|7007.2|7011.8|7005.8|6
1648830800000|2022-04-01 16:33:20|7012|7006|7012.6|7006.6|7012.8|7006.8|7011.8|7005.8|5
1648830810000|2022-04-01 16:33:30|7013.1|7007.1|7014.1|7008.1|7014.1|7008.1|7012.8|7006.8|7
1648830820000|2022-04-01 16:33:40|7014.6|7008.6|7015.6|7009.6|7015.6|7009.6|7013.6|7007.6|9
1648830830000|2022-04-01 16:33:50|7015.3|7009.3|7018.1|7012.1|7018.6|7012.6|7015.3|7009.3|6
1648830840000|2022-04-01 16:34:00|7016.9|7010.9|7016.9|7010.9|7016.9|7010.9|7016.9|7010.9|13
1648830850000|2022-04-01 16:34:10|7016.6|7010.6|7015.6|7009.6|7016.6|7010.6|7015.6|7009.6|4
1648830860000|2022-04-01 16:34:20|7014.8|7008.8|7014.6|7008.6|7015.1|7009.1|7013.6|7007.6|4
1648830870000|2022-04-01 16:34:30|7014.1|7008.1|7014.3|7008.3|7014.6|7008.6|7014.1|7008.1|3
1648830880000|2022-04-01 16:34:40|7014.4|7008.4|7013.8|7007.8|7014.4|7008.4|7013.6|7007.6|2
1648830890000|2022-04-01 16:34:50|7013.6|7007.6|7015.1|7009.1|7015.4|7009.4|7013.6|7007.6|8
1648830900000|2022-04-01 16:35:00|7015.7|7009.7|7014|7008|7015.7|7009.7|7013.5|7007.5|8
1648830910000|2022-04-01 16:35:10|7013.8|7007.8|7013.9|7007.9|7014.7|7008.7|7013.7|7007.7|5
1648830920000|2022-04-01 16:35:20|7014.1|7008.1|7013.6|7007.6|7014.4|7008.4|7013.4|7007.4|5
1648830930000|2022-04-01 16:35:30|7013.9|7007.9|7014.5|7008.5|7014.8|7008.8|7013.9|7007.9|3
1648830940000|2022-04-01 16:35:40|7014.3|7008.3|7017|7011|7017.5|7011.5|7014|7008|9
1648830950000|2022-04-01 16:35:50|7016.5|7010.5|7014.1|7008.1|7016.5|7010.5|7013.1|7007.1|3
1648830960000|2022-04-01 16:36:00|7013.5|7007.5|7020.1|7014.1|7020.1|7014.1|7013.1|7007.1|20
1648830970000|2022-04-01 16:36:10|7018.3|7012.3|7018.3|7012.3|7018.6|7012.6|7018.3|7012.3|3
1648830980000|2022-04-01 16:36:20|7018.1|7012.1|7018.3|7012.3|7018.3|7012.3|7017.8|7011.8|4
1648830990000|2022-04-01 16:36:30|7018.8|7012.8|7018.8|7012.8|7018.8|7012.8|7018.8|7012.8|2
1648831000000|2022-04-01 16:36:40|7018.5|7012.5|7020.5|7014.5|7021.3|7015.3|7018.5|7012.5|3
1648831010000|2022-04-01 16:36:50|7020.7|7014.7|7021.5|7015.5|7021.5|7015.5|7020.5|7014.5|9
1648831020000|2022-04-01 16:37:00|7021.7|7015.7|7023.8|7017.8|7023.8|7017.8|7021|7015|11
1648831030000|2022-04-01 16:37:10|7024.4|7018.4|7023.9|7017.9|7024.4|7018.4|7023|7017|11
1648831040000|2022-04-01 16:37:20|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|7024|7018|0
1648831050000|2022-04-01 16:37:30|7024.7|7018.7|7024.3|7018.3|7024.7|7018.7|7024.1|7018.1|2
1648831060000|2022-04-01 16:37:40|7024.5|7018.5|7025.3|7019.3|7025.3|7019.3|7024.3|7018.3|3
1648831070000|2022-04-01 16:37:50|7025.5|7019.5|7024.9|7018.9|7026.1|7020.1|7024.9|7018.9|10
1648831080000|2022-04-01 16:38:00|7024.7|7018.7|7022.5|7016.5|7024.7|7018.7|7022.5|7016.5|2
1648831090000|2022-04-01 16:38:10|7022.2|7016.2|7023.2|7017.2|7023.2|7017.2|7022.2|7016.2|14
1648831100000|2022-04-01 16:38:20|7023|7017|7020.8|7014.8|7023|7017|7020.8|7014.8|5
1648831110000|2022-04-01 16:38:30|7021|7015|7022|7016|7022|7016|7021|7015|3
1648831120000|2022-04-01 16:38:40|7021.2|7015.2|7021.2|7015.2|7021.2|7015.2|7021|7015|5
1648831130000|2022-04-01 16:38:50|7019.7|7013.7|7017.9|7011.9|7019.7|7013.7|7017.9|7011.9|16
1648831140000|2022-04-01 16:39:00|7017.4|7011.4|7016.4|7010.4|7017.4|7011.4|7015.8|7009.8|10
1648831150000|2022-04-01 16:39:10|7016.9|7010.9|7016.9|7010.9|7017.1|7011.1|7015.9|7009.9|3
1648831160000|2022-04-01 16:39:20|7017.1|7011.1|7016.9|7010.9|7017.1|7011.1|7016.9|7010.9|2
1648831170000|2022-04-01 16:39:30|7016.8|7010.8|7016.6|7010.6|7016.9|7010.9|7015.8|7009.8|4
1648831180000|2022-04-01 16:39:40|7011.9|7005.9|7011.2|7005.2|7012.2|7006.2|7010.7|7004.7|17
1648831190000|2022-04-01 16:39:50|7011.4|7005.4|7014.4|7008.4|7015.6|7009.6|7011.4|7005.4|8
1648831200000|2022-04-01 16:40:00|7013.7|7007.7|7011.9|7005.9|7013.7|7007.7|7011.4|7005.4|9
1648831210000|2022-04-01 16:40:10|7011.7|7005.7|7011.3|7005.3|7011.7|7005.7|7011|7005|9
1648831220000|2022-04-01 16:40:20|7011|7005|7011.5|7005.5|7011.6|7005.6|7011|7005|7
1648831230000|2022-04-01 16:40:30|7011.2|7005.2|7012.8|7006.8|7012.8|7006.8|7011.2|7005.2|12
1648831240000|2022-04-01 16:40:40|7014.4|7008.4|7013.9|7007.9|7014.4|7008.4|7013.7|7007.7|4
1648831250000|2022-04-01 16:40:50|7013.7|7007.7|7014.4|7008.4|7014.4|7008.4|7013.7|7007.7|1
1648831260000|2022-04-01 16:41:00|7012.4|7006.4|7014.1|7008.1|7014.4|7008.4|7012.4|7006.4|23
1648831270000|2022-04-01 16:41:10|7015.1|7009.1|7013.1|7007.1|7015.1|7009.1|7013.1|7007.1|11
1648831280000|2022-04-01 16:41:20|7012.8|7006.8|7012.8|7006.8|7013|7007|7012.8|7006.8|1
1648831290000|2022-04-01 16:41:30|7012.1|7006.1|7012.1|7006.1|7012.1|7006.1|7012.1|7006.1|2
1648831300000|2022-04-01 16:41:40|7011.4|7005.4|7010.7|7004.7|7012.6|7006.6|7010.7|7004.7|7
1648831310000|2022-04-01 16:41:50|7010.5|7004.5|7009.9|7003.9|7010.5|7004.5|7009.4|7003.4|4
1648831320000|2022-04-01 16:42:00|7010.3|7004.3|7009.7|7003.7|7010.9|7004.9|7007.7|7001.7|18
1648831330000|2022-04-01 16:42:10|7010.4|7004.4|7010.9|7004.9|7011.2|7005.2|7009.7|7003.7|2
1648831340000|2022-04-01 16:42:20|7011.2|7005.2|7010.5|7004.5|7011.2|7005.2|7009.7|7003.7|2
1648831350000|2022-04-01 16:42:30|7010.8|7004.8|7008.7|7002.7|7010.8|7004.8|7008.7|7002.7|1
1648831360000|2022-04-01 16:42:40|7008.3|7002.3|7007.7|7001.7|7008.7|7002.7|7007.7|7001.7|2
1648831370000|2022-04-01 16:42:50|7007.5|7001.5|7006|7000|7007.7|7001.7|7006|7000|6
1648831380000|2022-04-01 16:43:00|7006.5|7000.5|7008.7|7002.7|7008.9|7002.9|7006.5|7000.5|7
1648831390000|2022-04-01 16:43:10|7009|7003|7009.7|7003.7|7010.2|7004.2|7009|7003|5
1648831400000|2022-04-01 16:43:20|7009.5|7003.5|7009.7|7003.7|7010.2|7004.2|7009.2|7003.2|5
1648831410000|2022-04-01 16:43:30|7009.5|7003.5|7009.5|7003.5|7009.5|7003.5|7009.5|7003.5|0
1648831420000|2022-04-01 16:43:40|7008.9|7002.9|7006.4|7000.4|7008.9|7002.9|7006.4|7000.4|10
1648831430000|2022-04-01 16:43:50|7006.2|7000.2|7007.7|7001.7|7007.7|7001.7|7006.2|7000.2|2
1648831440000|2022-04-01 16:44:00|7007.5|7001.5|7008.4|7002.4|7008.4|7002.4|7007.2|7001.2|2
1648831450000|2022-04-01 16:44:10|7008.5|7002.5|7008.7|7002.7|7008.7|7002.7|7008|7002|1
1648831460000|2022-04-01 16:44:20|||||||||1
1648831470000|2022-04-01 16:44:30|7008.2|7002.2|7009|7003|7010.2|7004.2|7008.2|7002.2|3
1648831480000|2022-04-01 16:44:40|7008.7|7002.7|7008.2|7002.2|7008.7|7002.7|7008.2|7002.2|2
1648831490000|2022-04-01 16:44:50|7008.9|7002.9|7010|7004|7010|7004|7008.7|7002.7|12
1648831500000|2022-04-01 16:45:00|7009.8|7003.8|7010.6|7004.6|7010.7|7004.7|7008.8|7002.8|20
1648831510000|2022-04-01 16:45:10|7009.9|7003.9|7010.9|7004.9|7011.4|7005.4|7009.9|7003.9|10
1648831520000|2022-04-01 16:45:20|7010.6|7004.6|7010.9|7004.9|7010.9|7004.9|7010.4|7004.4|3
1648831530000|2022-04-01 16:45:30|7011.2|7005.2|7009.4|7003.4|7011.2|7005.2|7009.4|7003.4|7
1648831540000|2022-04-01 16:45:40|7009.3|7003.3|7008|7002|7009.5|7003.5|7007|7001|8
1648831550000|2022-04-01 16:45:50|7008.5|7002.5|7009.8|7003.8|7009.8|7003.8|7008.5|7002.5|4
1648831560000|2022-04-01 16:46:00|7010.1|7004.1|7006.8|7000.8|7010.4|7004.4|7006.8|7000.8|8
1648831570000|2022-04-01 16:46:10|7006.6|7000.6|7006.8|7000.8|7006.8|7000.8|7006.6|7000.6|3
1648831590000|2022-04-01 16:46:30|7006.5|7000.5|7006.8|7000.8|7006.8|7000.8|7006.5|7000.5|2
1648831600000|2022-04-01 16:46:40|7006.6|7000.6|7003.1|6997.1|7006.6|7000.6|7003.1|6997.1|51
1648831610000|2022-04-01 16:46:50|7002.6|6996.6|7002.6|6996.6|7002.6|6996.6|7002.1|6996.1|3
1648831620000|2022-04-01 16:47:00|7002.8|6996.8|7000.7|6994.7|7004.1|6998.1|7000.4|6994.4|16
1648831630000|2022-04-01 16:47:10|6999.6|6993.6|7000.6|6994.6|7000.6|6994.6|6996.4|6990.4|28
1648831640000|2022-04-01 16:47:20|6999.8|6993.8|7000.3|6994.3|7000.3|6994.3|6998.3|6992.3|6
1648831650000|2022-04-01 16:47:30|6999.7|6993.7|6999.3|6993.3|6999.7|6993.7|6999.1|6993.1|1
1648831660000|2022-04-01 16:47:40|7000.3|6994.3|7001.6|6995.6|7001.6|6995.6|7000.2|6994.2|8
1648831670000|2022-04-01 16:47:50|7001.1|6995.1|7000.1|6994.1|7001.1|6995.1|6999.9|6993.9|2
1648831680000|2022-04-01 16:48:00|6999.9|6993.9|6997.1|6991.1|6999.9|6993.9|6997.1|6991.1|3
1648831690000|2022-04-01 16:48:10|6998.1|6992.1|6998.6|6992.6|6998.6|6992.6|6997.9|6991.9|1
1648831700000|2022-04-01 16:48:20|6998.3|6992.3|6998.7|6992.7|6998.7|6992.7|6997.9|6991.9|2
1648831710000|2022-04-01 16:48:30|6997.7|6991.7|6996.2|6990.2|6997.7|6991.7|6995.7|6989.7|3
1648831720000|2022-04-01 16:48:40|6996|6990|6999.2|6993.2|6999.2|6993.2|6995.7|6989.7|4
1648831730000|2022-04-01 16:48:50|6999.7|6993.7|6998.9|6992.9|6999.9|6993.9|6998.9|6992.9|5
1648831740000|2022-04-01 16:49:00|6998.6|6992.6|7001.9|6995.9|7001.9|6995.9|6998.6|6992.6|4
1648831750000|2022-04-01 16:49:10|7002.4|6996.4|7002.2|6996.2|7002.4|6996.4|7000.4|6994.4|3
1648831760000|2022-04-01 16:49:20|7001.9|6995.9|7001.6|6995.6|7001.9|6995.9|6999.9|6993.9|5
1648831770000|2022-04-01 16:49:30|7001.9|6995.9|7001.9|6995.9|7003.4|6997.4|7001.9|6995.9|4
1648831780000|2022-04-01 16:49:40|7002.4|6996.4|7002.4|6996.4|7002.4|6996.4|7001.9|6995.9|3
1648831790000|2022-04-01 16:49:50|7002.1|6996.1|7002.1|6996.1|7002.1|6996.1|7001.6|6995.6|0
1648831800000|2022-04-01 16:50:00|7003.1|6997.1|7003.6|6997.6|7003.6|6997.6|7003.1|6997.1|4
1648831810000|2022-04-01 16:50:10|7003.9|6997.9|7005.7|6999.7|7005.9|6999.9|7003.8|6997.8|12
1648831830000|2022-04-01 16:50:30|7005.2|6999.2|7005.5|6999.5|7005.5|6999.5|7005.2|6999.2|1
1648831840000|2022-04-01 16:50:40|7005.3|6999.3|7005.7|6999.7|7006.2|7000.2|7005.3|6999.3|4
1648831850000|2022-04-01 16:50:50|7005.9|6999.9|7007.2|7001.2|7007.2|7001.2|7005.9|6999.9|3
1648831860000|2022-04-01 16:51:00|7007.4|7001.4|7007|7001|7007.5|7001.5|7006.5|7000.5|6
1648831870000|2022-04-01 16:51:10|7007.5|7001.5|7005.6|6999.6|7007.5|7001.5|7005.1|6999.1|8
1648831880000|2022-04-01 16:51:20|7005.1|6999.1|7006.8|7000.8|7006.8|7000.8|7005.1|6999.1|4
1648831890000|2022-04-01 16:51:30|7006.3|7000.3|7005.8|6999.8|7006.3|7000.3|7005.1|6999.1|3
1648831910000|2022-04-01 16:51:50|7006|7000|7006.1|7000.1|7006.3|7000.3|7006|7000|3
1648831920000|2022-04-01 16:52:00|7005.6|6999.6|7003.6|6997.6|7005.6|6999.6|7002.3|6996.3|6
1648831930000|2022-04-01 16:52:10|7003|6997|7002.6|6996.6|7003.3|6997.3|7002.1|6996.1|4
1648831940000|2022-04-01 16:52:20|7002.3|6996.3|7003.3|6997.3|7003.3|6997.3|7002.3|6996.3|3
1648831950000|2022-04-01 16:52:30|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|7004.6|6998.6|5
1648831960000|2022-04-01 16:52:40|7003.8|6997.8|7004.8|6998.8|7004.8|6998.8|7003.8|6997.8|2
1648831980000|2022-04-01 16:53:00|7004.5|6998.5|7002.2|6996.2|7004.5|6998.5|7001.8|6995.8|9
1648831990000|2022-04-01 16:53:10|7002.5|6996.5|7001.8|6995.8|7002.5|6996.5|7001.8|6995.8|1
1648832000000|2022-04-01 16:53:20|7001.5|6995.5|7001.5|6995.5|7002.5|6996.5|7001.5|6995.5|1
1648832010000|2022-04-01 16:53:30|7001.2|6995.2|6996.3|6990.3|7001.5|6995.5|6995.9|6989.9|10
1648832020000|2022-04-01 16:53:40|6996.6|6990.6|6998.2|6992.2|6998.4|6992.4|6996.6|6990.6|6
1648832030000|2022-04-01 16:53:50|6998.4|6992.4|6998.4|6992.4|6998.4|6992.4|6998.4|6992.4|1
1648832040000|2022-04-01 16:54:00|6998.2|6992.2|7000.5|6994.5|7000.5|6994.5|6998.2|6992.2|5
1648832050000|2022-04-01 16:54:10|6999.2|6993.2|6998|6992|6999.2|6993.2|6997.7|6991.7|4
1648832060000|2022-04-01 16:54:20|6997.7|6991.7|6998|6992|6998|6992|6997|6991|6
1648832070000|2022-04-01 16:54:30|6997.8|6991.8|6997.8|6991.8|6997.8|6991.8|6997.3|6991.3|5
1648832080000|2022-04-01 16:54:40|6997.6|6991.6|6997.8|6991.8|6997.8|6991.8|6997.3|6991.3|1
1648832090000|2022-04-01 16:54:50|6995.1|6989.1|6995.8|6989.8|6995.8|6989.8|6995.1|6989.1|7
1648832100000|2022-04-01 16:55:00|6996|6990|6996.8|6990.8|6996.8|6990.8|6996|6990|4
1648832110000|2022-04-01 16:55:10|6996.6|6990.6|6997.1|6991.1|6997.1|6991.1|6996.1|6990.1|2
1648832120000|2022-04-01 16:55:20|6996.8|6990.8|6996.6|6990.6|6997.1|6991.1|6996.1|6990.1|6
1648832130000|2022-04-01 16:55:30|6996.4|6990.4|6996.1|6990.1|6996.4|6990.4|6995.7|6989.7|2
1648832140000|2022-04-01 16:55:40|6995.7|6989.7|6996.4|6990.4|6996.4|6990.4|6995.7|6989.7|6
1648832150000|2022-04-01 16:55:50|6996.1|6990.1|6996.1|6990.1|6996.8|6990.8|6996.1|6990.1|6
1648832160000|2022-04-01 16:56:00|6995.8|6989.8|6995.4|6989.4|6996.1|6990.1|6995.4|6989.4|2
1648832170000|2022-04-01 16:56:10|6995.6|6989.6|6996.1|6990.1|6996.1|6990.1|6995.6|6989.6|2
1648832180000|2022-04-01 16:56:20|6995.4|6989.4|6995.4|6989.4|6996.1|6990.1|6995.4|6989.4|0
1648832200000|2022-04-01 16:56:40|6995.1|6989.1|6996.8|6990.8|6996.8|6990.8|6995.1|6989.1|3
1648832210000|2022-04-01 16:56:50|6996.9|6990.9|6996.4|6990.4|6996.9|6990.9|6996.1|6990.1|2
1648832220000|2022-04-01 16:57:00|6998.4|6992.4|6996.6|6990.6|6999.4|6993.4|6996.4|6990.4|12
1648832230000|2022-04-01 16:57:10|6998.4|6992.4|6999.4|6993.4|7000.4|6994.4|6998.1|6992.1|5
1648832240000|2022-04-01 16:57:20|7000.5|6994.5|6998.4|6992.4|7000.5|6994.5|6998.4|6992.4|3
1648832250000|2022-04-01 16:57:30|6998.6|6992.6|6999.4|6993.4|6999.9|6993.9|6998.6|6992.6|2
1648832260000|2022-04-01 16:57:40|6999.6|6993.6|6999.5|6993.5|7000.5|6994.5|6998.8|6992.8|24
1648832270000|2022-04-01 16:57:50|6999.2|6993.2|7001.5|6995.5|7003|6997|6999.2|6993.2|21
1648832280000|2022-04-01 16:58:00|7001.7|6995.7|7001|6995|7002|6996|7000.8|6994.8|2
1648832300000|2022-04-01 16:58:20|7000.3|6994.3|6999.8|6993.8|7001.1|6995.1|6999.8|6993.8|7
1648832310000|2022-04-01 16:58:30|7000|6994|7000.3|6994.3|7001.3|6995.3|7000|6994|4
1648832320000|2022-04-01 16:58:40|6999.8|6993.8|7000.8|6994.8|7000.8|6994.8|6999.8|6993.8|1
1648832330000|2022-04-01 16:58:50|7001.8|6995.8|7000|6994|7001.8|6995.8|6999.8|6993.8|1
1648832340000|2022-04-01 16:59:00|7000.3|6994.3|7000.8|6994.8|7000.8|6994.8|7000.1|6994.1|4
1648832350000|2022-04-01 16:59:10|7001|6995|7000.8|6994.8|7001.3|6995.3|7000.8|6994.8|3
1648832360000|2022-04-01 16:59:20|7001.1|6995.1|7000.8|6994.8|7001.3|6995.3|7000.8|6994.8|0
1648832370000|2022-04-01 16:59:30|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|0
1648832380000|2022-04-01 16:59:40|7000.8|6994.8|7000.3|6994.3|7000.8|6994.8|7000.3|6994.3|2
1648832390000|2022-04-01 16:59:50|7000.8|6994.8|7000.8|6994.8|7001.1|6995.1|7000.5|6994.5|3
1648832400000|2022-04-01 17:00:00|7000.4|6994.4|7000.3|6994.3|7000.8|6994.8|7000.1|6994.1|2
1648832410000|2022-04-01 17:00:10|7000.4|6994.4|7000.1|6994.1|7000.6|6994.6|7000.1|6994.1|1
1648832420000|2022-04-01 17:00:20|6999.6|6993.6|6998.3|6992.3|6999.6|6993.6|6997.5|6991.5|9
1648832430000|2022-04-01 17:00:30|6997.8|6991.8|7000.3|6994.3|7000.3|6994.3|6997.8|6991.8|3
1648832440000|2022-04-01 17:00:40|7000.6|6994.6|7000.8|6994.8|7001.8|6995.8|7000|6994|5
1648832450000|2022-04-01 17:00:50|7001|6995|7000.3|6994.3|7001.8|6995.8|6999.8|6993.8|5
1648832460000|2022-04-01 17:01:00|7000.8|6994.8|7002.8|6996.8|7002.8|6996.8|7000.8|6994.8|15
1648832480000|2022-04-01 17:01:20|7002.6|6996.6|7000.5|6994.5|7002.6|6996.6|7000.5|6994.5|5
1648832490000|2022-04-01 17:01:30|6999.9|6993.9|7000.9|6994.9|7001.6|6995.6|6999.9|6993.9|2
1648832500000|2022-04-01 17:01:40|7001.6|6995.6|7001.2|6995.2|7001.9|6995.9|7001.2|6995.2|0
1648832510000|2022-04-01 17:01:50|7001.4|6995.4|7000.2|6994.2|7001.4|6995.4|7000.2|6994.2|4
1648832520000|2022-04-01 17:02:00|6999.7|6993.7|6998.7|6992.7|7000.2|6994.2|6998.7|6992.7|6
1648832530000|2022-04-01 17:02:10|6998.4|6992.4|6996.9|6990.9|6998.7|6992.7|6996.9|6990.9|5
1648832540000|2022-04-01 17:02:20|6996.7|6990.7|6994.4|6988.4|6996.7|6990.7|6994|6988|8
1648832550000|2022-04-01 17:02:30|6994.7|6988.7|6994.2|6988.2|6994.7|6988.7|6994.2|6988.2|6
1648832560000|2022-04-01 17:02:40|6996.2|6990.2|6996.2|6990.2|6996.5|6990.5|6995.7|6989.7|5
1648832570000|2022-04-01 17:02:50|6996|6990|6995.5|6989.5|6996|6990|6995.5|6989.5|2
1648832580000|2022-04-01 17:03:00|6995.2|6989.2|6994.8|6988.8|6995.2|6989.2|6994|6988|4
1648832590000|2022-04-01 17:03:10|6994.5|6988.5|6994.1|6988.1|6995|6989|6994.1|6988.1|11
1648832600000|2022-04-01 17:03:20|6989.1|6983.1|6987.8|6981.8|6989.1|6983.1|6987.8|6981.8|10
1648832610000|2022-04-01 17:03:30|6987.5|6981.5|6988.5|6982.5|6988.5|6982.5|6987.5|6981.5|4
1648832620000|2022-04-01 17:03:40|6987.7|6981.7|6986|6980|6987.7|6981.7|6985.8|6979.8|4
1648832630000|2022-04-01 17:03:50|6986.5|6980.5|6983.5|6977.5|6986.5|6980.5|6983.5|6977.5|8
1648832640000|2022-04-01 17:04:00|6983.8|6977.8|6982.3|6976.3|6984|6978|6980.8|6974.8|15
1648832650000|2022-04-01 17:04:10|6981.8|6975.8|6983.6|6977.6|6983.8|6977.8|6981.5|6975.5|4
1648832660000|2022-04-01 17:04:20|6983.1|6977.1|6983.8|6977.8|6985.8|6979.8|6982.8|6976.8|7
1648832670000|2022-04-01 17:04:30|||||||||2
1648832680000|2022-04-01 17:04:40|6984.8|6978.8|6985.8|6979.8|6986.8|6980.8|6984.8|6978.8|5
1648832690000|2022-04-01 17:04:50|6986.2|6980.2|6986.8|6980.8|6987|6981|6986.2|6980.2|3
1648832700000|2022-04-01 17:05:00|6987.6|6981.6|6986.8|6980.8|6987.6|6981.6|6986.8|6980.8|2
1648832710000|2022-04-01 17:05:10|6983.8|6977.8|6982.8|6976.8|6983.8|6977.8|6982.8|6976.8|2
1648832720000|2022-04-01 17:05:20|6983.3|6977.3|6983.8|6977.8|6983.8|6977.8|6983.3|6977.3|1
1648832730000|2022-04-01 17:05:30|6982.8|6976.8|6984.3|6978.3|6984.8|6978.8|6982.8|6976.8|7
1648832740000|2022-04-01 17:05:40|6984.8|6978.8|6985.8|6979.8|6985.8|6979.8|6983.8|6977.8|12
1648832760000|2022-04-01 17:06:00|6986|6980|6985.8|6979.8|6986.1|6980.1|6985.8|6979.8|4
1648832780000|2022-04-01 17:06:20|6985.3|6979.3|6985.1|6979.1|6985.3|6979.3|6985|6979|4
1648832790000|2022-04-01 17:06:30|6984.6|6978.6|6984.3|6978.3|6984.6|6978.6|6984.3|6978.3|1
1648832800000|2022-04-01 17:06:40|6984.1|6978.1|6983.3|6977.3|6984.1|6978.1|6982.5|6976.5|1
1648832810000|2022-04-01 17:06:50|6976.6|6970.6|6974.8|6968.8|6976.6|6970.6|6973.8|6967.8|76
1648832820000|2022-04-01 17:07:00|6975.1|6969.1|6980.5|6974.5|6980.5|6974.5|6975.1|6969.1|12
1648832830000|2022-04-01 17:07:10|6980.2|6974.2|6979.8|6973.8|6982|6976|6979.8|6973.8|16
1648832840000|2022-04-01 17:07:20|6979.2|6973.2|6981.2|6975.2|6981.7|6975.7|6979.2|6973.2|5
1648832850000|2022-04-01 17:07:30|||||||||2
1648832860000|2022-04-01 17:07:40|6981.7|6975.7|6987.6|6981.6|6987.6|6981.6|6978.2|6972.2|37
1648832870000|2022-04-01 17:07:50|6987.3|6981.3|6989.3|6983.3|6989.6|6983.6|6987.3|6981.3|3
1648832880000|2022-04-01 17:08:00|6990.3|6984.3|6986.3|6980.3|6992|6986|6986.3|6980.3|16
1648832890000|2022-04-01 17:08:10|6986.6|6980.6|6986.2|6980.2|6987.3|6981.3|6985.6|6979.6|8
1648832900000|2022-04-01 17:08:20|6985.9|6979.9|6985.5|6979.5|6985.9|6979.9|6984.8|6978.8|2
1648832910000|2022-04-01 17:08:30|6984.3|6978.3|6985.7|6979.7|6985.7|6979.7|6984.3|6978.3|3
1648832920000|2022-04-01 17:08:40|6986.2|6980.2|6986.7|6980.7|6988.2|6982.2|6986.2|6980.2|5
1648832930000|2022-04-01 17:08:50|6986.5|6980.5|6987.5|6981.5|6987.5|6981.5|6986.5|6980.5|1
1648832940000|2022-04-01 17:09:00|6987.2|6981.2|6986.9|6980.9|6987.7|6981.7|6986.7|6980.7|8
1648832950000|2022-04-01 17:09:10|6985.2|6979.2|6985.9|6979.9|6985.9|6979.9|6985.2|6979.2|4
1648832960000|2022-04-01 17:09:20|6986.1|6980.1|6986.7|6980.7|6987.9|6981.9|6986.1|6980.1|6
1648832970000|2022-04-01 17:09:30|6986.9|6980.9|6986.2|6980.2|6987.4|6981.4|6986.2|6980.2|1
1648832980000|2022-04-01 17:09:40|6986.1|6980.1|6985.9|6979.9|6986.9|6980.9|6985.9|6979.9|3
1648832990000|2022-04-01 17:09:50|6986.1|6980.1|6985.7|6979.7|6986.1|6980.1|6985.7|6979.7|1
1648833000000|2022-04-01 17:10:00|6985|6979|6985.5|6979.5|6985.5|6979.5|6984.1|6978.1|8
1648833010000|2022-04-01 17:10:10|6985.2|6979.2|6984.5|6978.5|6985.2|6979.2|6983.8|6977.8|4
1648833020000|2022-04-01 17:10:20|6984.7|6978.7|6986|6980|6986|6980|6984.5|6978.5|2
1648833030000|2022-04-01 17:10:30|6985.5|6979.5|6985.5|6979.5|6985.5|6979.5|6984.8|6978.8|3
1648833040000|2022-04-01 17:10:40|6986.2|6980.2|6986.5|6980.5|6986.5|6980.5|6986.2|6980.2|1
1648833050000|2022-04-01 17:10:50|||||||||2
1648833060000|2022-04-01 17:11:00|6987|6981|6987|6981|6987|6981|6987|6981|1
1648833070000|2022-04-01 17:11:10|6987.2|6981.2|6987.3|6981.3|6988.3|6982.3|6987.2|6981.2|11
1648833080000|2022-04-01 17:11:20|6987.8|6981.8|6985.8|6979.8|6988.8|6982.8|6985.8|6979.8|8
1648833090000|2022-04-01 17:11:30|6985.5|6979.5|6986.9|6980.9|6987.1|6981.1|6985.1|6979.1|3
1648833100000|2022-04-01 17:11:40|6985.8|6979.8|6986.6|6980.6|6987.6|6981.6|6985.8|6979.8|13
1648833110000|2022-04-01 17:11:50|6988.4|6982.4|6989.9|6983.9|6989.9|6983.9|6988.4|6982.4|2
1648833120000|2022-04-01 17:12:00|6989.7|6983.7|6993.2|6987.2|6993.2|6987.2|6989.4|6983.4|12
1648833130000|2022-04-01 17:12:10|6992.9|6986.9|6997.4|6991.4|6997.4|6991.4|6992.9|6986.9|6
1648833140000|2022-04-01 17:12:20|6997.1|6991.1|6996.7|6990.7|6997.2|6991.2|6996.7|6990.7|2
1648833150000|2022-04-01 17:12:30|6994.2|6988.2|6995.6|6989.6|6996.2|6990.2|6994.2|6988.2|3
1648833160000|2022-04-01 17:12:40|6995.9|6989.9|7000|6994|7000.5|6994.5|6995.9|6989.9|30
1648833170000|2022-04-01 17:12:50|6999.8|6993.8|6992.6|6986.6|6999.8|6993.8|6992.6|6986.6|14
1648833180000|2022-04-01 17:13:00|6992.8|6986.8|6995.3|6989.3|6996.5|6990.5|6992.8|6986.8|4
1648833190000|2022-04-01 17:13:10|6996.3|6990.3|6995.6|6989.6|6996.3|6990.3|6995.6|6989.6|1
1648833200000|2022-04-01 17:13:20|6996.1|6990.1|6994.9|6988.9|6997.1|6991.1|6994.9|6988.9|6
1648833210000|2022-04-01 17:13:30|6994.6|6988.6|6994.5|6988.5|6995.6|6989.6|6993.6|6987.6|3
1648833220000|2022-04-01 17:13:40|6995.1|6989.1|6993.8|6987.8|6995.1|6989.1|6993.8|6987.8|1
1648833230000|2022-04-01 17:13:50|6992.6|6986.6|6994.6|6988.6|6994.6|6988.6|6992.3|6986.3|4
1648833240000|2022-04-01 17:14:00|6993.8|6987.8|6994.6|6988.6|6995.6|6989.6|6993.8|6987.8|4
1648833250000|2022-04-01 17:14:10|6995.6|6989.6|6996.6|6990.6|6996.6|6990.6|6995.6|6989.6|2
1648833260000|2022-04-01 17:14:20|6996.4|6990.4|6996.3|6990.3|6997.1|6991.1|6996.1|6990.1|13
1648833270000|2022-04-01 17:14:30|6996.6|6990.6|6996.3|6990.3|6997.6|6991.6|6996.3|6990.3|278
1648833280000|2022-04-01 17:14:40|6996.6|6990.6|6997.3|6991.3|6997.3|6991.3|6996.3|6990.3|3
1648833290000|2022-04-01 17:14:50|6997.6|6991.6|6998.8|6992.8|6999.8|6993.8|6997.4|6991.4|6
1648833300000|2022-04-01 17:15:00|6998.6|6992.6|6998.3|6992.3|6998.6|6992.6|6997.6|6991.6|45
1648833310000|2022-04-01 17:15:10|6997.3|6991.3|6995.3|6989.3|6997.3|6991.3|6995.3|6989.3|2
1648833320000|2022-04-01 17:15:20|6993.5|6987.5|6994.4|6988.4|6994.4|6988.4|6993.2|6987.2|4
1648833330000|2022-04-01 17:15:30|6994.7|6988.7|6995.2|6989.2|6995.7|6989.7|6994.7|6988.7|2
1648833340000|2022-04-01 17:15:40|6994.7|6988.7|6996.7|6990.7|6997.2|6991.2|6994.2|6988.2|5
1648833350000|2022-04-01 17:15:50|6996.9|6990.9|6993.3|6987.3|6998.3|6992.3|6993.3|6987.3|7
1648833360000|2022-04-01 17:16:00|6993.6|6987.6|6996.5|6990.5|6997.3|6991.3|6993.6|6987.6|11
1648833370000|2022-04-01 17:16:10|6996.8|6990.8|6996.5|6990.5|6997.3|6991.3|6996|6990|10
1648833380000|2022-04-01 17:16:20|6996.3|6990.3|6996.2|6990.2|6996.3|6990.3|6994.5|6988.5|3
1648833390000|2022-04-01 17:16:30|6996|6990|6990.5|6984.5|6996.2|6990.2|6990.5|6984.5|5
1648833400000|2022-04-01 17:16:40|6990.2|6984.2|6989.6|6983.6|6991.2|6985.2|6989.2|6983.2|5
1648833410000|2022-04-01 17:16:50|6990.2|6984.2|6988.5|6982.5|6990.2|6984.2|6987.2|6981.2|8
1648833420000|2022-04-01 17:17:00|6990.5|6984.5|6992.2|6986.2|6992.2|6986.2|6989.7|6983.7|8
1648833430000|2022-04-01 17:17:10|6991.7|6985.7|6991.7|6985.7|6992.9|6986.9|6991.7|6985.7|2
1648833440000|2022-04-01 17:17:20|6992.9|6986.9|6992.9|6986.9|6992.9|6986.9|6992.9|6986.9|0
1648833450000|2022-04-01 17:17:30|6992.7|6986.7|6993.4|6987.4|6993.4|6987.4|6992|6986|5
1648833460000|2022-04-01 17:17:40|6992.2|6986.2|6992.2|6986.2|6992.4|6986.4|6990.9|6984.9|3
1648833470000|2022-04-01 17:17:50|6992.4|6986.4|6992.7|6986.7|6993.7|6987.7|6992.4|6986.4|2
1648833480000|2022-04-01 17:18:00|6993.7|6987.7|6993.7|6987.7|6993.7|6987.7|6993.7|6987.7|1
1648833490000|2022-04-01 17:18:10|6993.2|6987.2|6992.2|6986.2|6994.2|6988.2|6992.2|6986.2|3
1648833500000|2022-04-01 17:18:20|6994.2|6988.2|6993.2|6987.2|6994.7|6988.7|6993.2|6987.2|3
1648833510000|2022-04-01 17:18:30|||||||||2
1648833520000|2022-04-01 17:18:40|6993|6987|6992.2|6986.2|6993|6987|6992.2|6986.2|2
1648833530000|2022-04-01 17:18:50|6992.7|6986.7|6993.7|6987.7|6993.7|6987.7|6992.7|6986.7|3
1648833540000|2022-04-01 17:19:00|6994.7|6988.7|6992.7|6986.7|6995.7|6989.7|6992.7|6986.7|4
1648833550000|2022-04-01 17:19:10|6993|6987|6996.7|6990.7|6996.7|6990.7|6993|6987|5
1648833560000|2022-04-01 17:19:20|6995.5|6989.5|6990.8|6984.8|6995.7|6989.7|6990.8|6984.8|9
1648833570000|2022-04-01 17:19:30|6991|6985|6991.3|6985.3|6991.6|6985.6|6991|6985|1
1648833580000|2022-04-01 17:19:40|6991.1|6985.1|6991.3|6985.3|6991.3|6985.3|6990.8|6984.8|0
1648833590000|2022-04-01 17:19:50|||||||||1
1648833600000|2022-04-01 17:20:00|6991|6985|6991.3|6985.3|6992.3|6986.3|6989.8|6983.8|6
1648833610000|2022-04-01 17:20:10|6991|6985|6991|6985|6991.3|6985.3|6991|6985|1
1648833620000|2022-04-01 17:20:20|6991.3|6985.3|6993|6987|6993|6987|6991.3|6985.3|2
1648833630000|2022-04-01 17:20:30|6992|6986|6992.3|6986.3|6992.3|6986.3|6992|6986|3
1648833640000|2022-04-01 17:20:40|6991.3|6985.3|6991.3|6985.3|6991.6|6985.6|6991.3|6985.3|3
1648833650000|2022-04-01 17:20:50|6991.6|6985.6|6993|6987|6993|6987|6991.6|6985.6|1
1648833660000|2022-04-01 17:21:00|6992.8|6986.8|6992|6986|6992.8|6986.8|6991.8|6985.8|6
1648833670000|2022-04-01 17:21:10|6992.2|6986.2|6993|6987|6993|6987|6992.2|6986.2|0
1648833680000|2022-04-01 17:21:20|6992.8|6986.8|6993|6987|6993|6987|6992.8|6986.8|1
1648833690000|2022-04-01 17:21:30|6992.8|6986.8|6993|6987|6993|6987|6992.8|6986.8|3
1648833700000|2022-04-01 17:21:40|6992.8|6986.8|6993|6987|6993|6987|6992.8|6986.8|0
1648833710000|2022-04-01 17:21:50|6993.5|6987.5|6994.7|6988.7|6995|6989|6993.5|6987.5|6
1648833720000|2022-04-01 17:22:00|6994.2|6988.2|6994.7|6988.7|6994.7|6988.7|6994.2|6988.2|1
1648833730000|2022-04-01 17:22:10|6995.1|6989.1|6995.2|6989.2|6997.2|6991.2|6995.1|6989.1|16
1648833740000|2022-04-01 17:22:20|6994.5|6988.5|6994.2|6988.2|6994.5|6988.5|6993.5|6987.5|13
1648833750000|2022-04-01 17:22:30|6993.8|6987.8|6993.5|6987.5|6994|6988|6993.5|6987.5|1
1648833760000|2022-04-01 17:22:40|6991.2|6985.2|6991.2|6985.2|6992|6986|6991.2|6985.2|6
1648833770000|2022-04-01 17:22:50|6991.7|6985.7|6991.8|6985.8|6992|6986|6991.7|6985.7|3
1648833780000|2022-04-01 17:23:00|6990.8|6984.8|6991|6985|6991.3|6985.3|6990|6984|3
1648833790000|2022-04-01 17:23:10|6990.5|6984.5|6990.3|6984.3|6991.2|6985.2|6989.8|6983.8|7
1648833800000|2022-04-01 17:23:20|6990.1|6984.1|6989.6|6983.6|6990.3|6984.3|6989.6|6983.6|3
1648833810000|2022-04-01 17:23:30|6989.9|6983.9|6992|6986|6992|6986|6989.9|6983.9|8
1648833820000|2022-04-01 17:23:40|6992.3|6986.3|6992.3|6986.3|6992.5|6986.5|6992|6986|1
1648833830000|2022-04-01 17:23:50|6991.9|6985.9|6993.3|6987.3|6993.3|6987.3|6991.6|6985.6|1
1648833840000|2022-04-01 17:24:00|6992.8|6986.8|6991|6985|6993.3|6987.3|6991|6985|7
1648833850000|2022-04-01 17:24:10|6991.6|6985.6|6992.8|6986.8|6992.8|6986.8|6991.3|6985.3|4
1648833860000|2022-04-01 17:24:20|6992.3|6986.3|6993.3|6987.3|6993.6|6987.6|6992|6986|5
1648833870000|2022-04-01 17:24:30|6992.3|6986.3|6992.3|6986.3|6992.3|6986.3|6992.3|6986.3|5
1648833880000|2022-04-01 17:24:40|6991.3|6985.3|6992.5|6986.5|6993.3|6987.3|6991.3|6985.3|4
1648833890000|2022-04-01 17:24:50|6992.3|6986.3|6992.3|6986.3|6993.3|6987.3|6992.3|6986.3|1
1648833900000|2022-04-01 17:25:00|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|6992.8|6986.8|1
1648833910000|2022-04-01 17:25:10|6993|6987|6992.5|6986.5|6993|6987|6992.5|6986.5|6
1648833920000|2022-04-01 17:25:20|6991.6|6985.6|6991.9|6985.9|6992|6986|6991.3|6985.3|5
1648833930000|2022-04-01 17:25:30|6992.4|6986.4|6992|6986|6992.4|6986.4|6991.7|6985.7|1
1648833940000|2022-04-01 17:25:40|6993|6987|6993|6987|6993|6987|6993|6987|2
1648833950000|2022-04-01 17:25:50|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|3
1648833960000|2022-04-01 17:26:00|6992.8|6986.8|6994|6988|6994.3|6988.3|6992.8|6986.8|4
1648833970000|2022-04-01 17:26:10|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|6993|6987|0
1648833980000|2022-04-01 17:26:20|6994.6|6988.6|6992.7|6986.7|6994.6|6988.6|6991.9|6985.9|16
1648833990000|2022-04-01 17:26:30|6992.4|6986.4|6995|6989|6995|6989|6992.4|6986.4|6
1648834000000|2022-04-01 17:26:40|6994.7|6988.7|6994.4|6988.4|6994.7|6988.7|6994.4|6988.4|1
1648834010000|2022-04-01 17:26:50|6994.7|6988.7|6994.2|6988.2|6994.7|6988.7|6994.2|6988.2|4
1648834020000|2022-04-01 17:27:00|6993.2|6987.2|6993.2|6987.2|6993.7|6987.7|6993.2|6987.2|5
1648834030000|2022-04-01 17:27:10|6993.5|6987.5|6992|6986|6993.5|6987.5|6992|6986|9
1648834040000|2022-04-01 17:27:20|6991.8|6985.8|6991.5|6985.5|6991.8|6985.8|6991.5|6985.5|1
1648834050000|2022-04-01 17:27:30|6991.8|6985.8|6992|6986|6992.2|6986.2|6991.8|6985.8|5
1648834060000|2022-04-01 17:27:40|6992.2|6986.2|6992|6986|6992.2|6986.2|6991.5|6985.5|1
1648834070000|2022-04-01 17:27:50|6992.2|6986.2|6992|6986|6992.5|6986.5|6992|6986|1
1648834080000|2022-04-01 17:28:00|6992.2|6986.2|6992|6986|6992.2|6986.2|6992|6986|0
1648834090000|2022-04-01 17:28:10|6991.7|6985.7|6991.5|6985.5|6992.2|6986.2|6991.5|6985.5|3
1648834100000|2022-04-01 17:28:20|6991.7|6985.7|6991.5|6985.5|6992.3|6986.3|6991.5|6985.5|2
1648834110000|2022-04-01 17:28:30|6991.7|6985.7|6992|6986|6992|6986|6991.7|6985.7|0
1648834120000|2022-04-01 17:28:40|6991.7|6985.7|6992.5|6986.5|6992.5|6986.5|6991.7|6985.7|0
1648834130000|2022-04-01 17:28:50|6992|6986|6992.8|6986.8|6992.8|6986.8|6992|6986|5
1648834140000|2022-04-01 17:29:00|6992|6986|6992.3|6986.3|6993.8|6987.8|6992|6986|7
1648834150000|2022-04-01 17:29:10|6992|6986|6993.3|6987.3|6993.8|6987.8|6991.8|6985.8|6
1648834160000|2022-04-01 17:29:20|6994|6988|6996.3|6990.3|6996.3|6990.3|6994|6988|9
1648834180000|2022-04-01 17:29:40|6996|6990|6998|6992|6998|6992|6996|6990|3
1648834190000|2022-04-01 17:29:50|6998.2|6992.2|6998|6992|6998.5|6992.5|6997.3|6991.3|3
1648834200000|2022-04-01 17:30:00|6997|6991|6997.5|6991.5|6997.5|6991.5|6996|6990|8
1648834210000|2022-04-01 17:30:10|6997.8|6991.8|6997.5|6991.5|6998.5|6992.5|6997.5|6991.5|11
1648834220000|2022-04-01 17:30:20|6997.3|6991.3|6996.8|6990.8|6997.3|6991.3|6995|6989|5
1648834230000|2022-04-01 17:30:30|6997.8|6991.8|6996.8|6990.8|6997.8|6991.8|6996.2|6990.2|9
1648834240000|2022-04-01 17:30:40|6996.3|6990.3|6996|6990|6996.3|6990.3|6996|6990|3
1648834250000|2022-04-01 17:30:50|6996.3|6990.3|6996|6990|6996.3|6990.3|6996|6990|2
1648834260000|2022-04-01 17:31:00|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|2
1648834270000|2022-04-01 17:31:10|6996|6990|6997.2|6991.2|6998|6992|6996|6990|8
1648834280000|2022-04-01 17:31:20|6997.4|6991.4|6996.2|6990.2|6997.7|6991.7|6996.2|6990.2|2
1648834290000|2022-04-01 17:31:30|6996|6990|6996|6990|6996.2|6990.2|6995.7|6989.7|3
1648834300000|2022-04-01 17:31:40|6995.8|6989.8|6989.2|6983.2|6995.8|6989.8|6988.5|6982.5|13
1648834310000|2022-04-01 17:31:50|6988.7|6982.7|6989.7|6983.7|6990|6984|6988.2|6982.2|7
1648834320000|2022-04-01 17:32:00|6988.4|6982.4|6988.7|6982.7|6989.2|6983.2|6988.4|6982.4|2
1648834330000|2022-04-01 17:32:10|6988.4|6982.4|6988.7|6982.7|6989.2|6983.2|6988.4|6982.4|4
1648834340000|2022-04-01 17:32:20|6988.9|6982.9|6988.9|6982.9|6990|6984|6988|6982|4
1648834350000|2022-04-01 17:32:30|6988.4|6982.4|6988.2|6982.2|6988.7|6982.7|6988.2|6982.2|3
1648834360000|2022-04-01 17:32:40|6988|6982|6986.7|6980.7|6988|6982|6985.7|6979.7|13
1648834370000|2022-04-01 17:32:50|6986.5|6980.5|6985.3|6979.3|6986.5|6980.5|6985.3|6979.3|2
1648834380000|2022-04-01 17:33:00|6985.6|6979.6|6985.4|6979.4|6985.6|6979.6|6983.6|6977.6|9
1648834390000|2022-04-01 17:33:10|6985.1|6979.1|6985.1|6979.1|6985.6|6979.6|6985.1|6979.1|2
1648834410000|2022-04-01 17:33:30|6985.7|6979.7|6987.1|6981.1|6987.6|6981.6|6985.7|6979.7|3
1648834420000|2022-04-01 17:33:40|6987.6|6981.6|6988.8|6982.8|6988.8|6982.8|6987.6|6981.6|3
1648834430000|2022-04-01 17:33:50|6988.6|6982.6|6987.6|6981.6|6988.8|6982.8|6987.1|6981.1|6
1648834440000|2022-04-01 17:34:00|6986.6|6980.6|6988.6|6982.6|6988.6|6982.6|6986.6|6980.6|6
1648834450000|2022-04-01 17:34:10|6988.3|6982.3|6988.6|6982.6|6988.6|6982.6|6988.3|6982.3|2
1648834460000|2022-04-01 17:34:20|||||||||2
1648834470000|2022-04-01 17:34:30|6991.1|6985.1|6990.6|6984.6|6991.1|6985.1|6990.1|6984.1|4
1648834480000|2022-04-01 17:34:40|6991.1|6985.1|6991|6985|6991.1|6985.1|6989.6|6983.6|39
1648834490000|2022-04-01 17:34:50|6990.5|6984.5|6991|6985|6991|6985|6990.5|6984.5|3
1648834500000|2022-04-01 17:35:00|6990.8|6984.8|6988.5|6982.5|6991|6985|6988.5|6982.5|10
1648834510000|2022-04-01 17:35:10|6990.5|6984.5|6989|6983|6990.5|6984.5|6988.7|6982.7|4
1648834520000|2022-04-01 17:35:20|6989.5|6983.5|6988.3|6982.3|6989.5|6983.5|6988.3|6982.3|5
1648834530000|2022-04-01 17:35:30|6984.7|6978.7|6982.8|6976.8|6984.7|6978.7|6982.5|6976.5|12
1648834540000|2022-04-01 17:35:40|6983.1|6977.1|6984.1|6978.1|6984.1|6978.1|6983.1|6977.1|2
1648834550000|2022-04-01 17:35:50|6983.6|6977.6|6984.6|6978.6|6984.6|6978.6|6983.1|6977.1|5
1648834560000|2022-04-01 17:36:00|6984|6978|6985.1|6979.1|6985.6|6979.6|6983.1|6977.1|8
1648834570000|2022-04-01 17:36:10|6984.3|6978.3|6985.1|6979.1|6985.1|6979.1|6984.1|6978.1|4
1648834580000|2022-04-01 17:36:20|6984.4|6978.4|6985.1|6979.1|6985.1|6979.1|6983.6|6977.6|5
1648834590000|2022-04-01 17:36:30|6984.8|6978.8|6985.1|6979.1|6985.1|6979.1|6984.8|6978.8|1
1648834600000|2022-04-01 17:36:40|6985.3|6979.3|6985.8|6979.8|6985.8|6979.8|6985.3|6979.3|2
1648834610000|2022-04-01 17:36:50|6986|6980|6987.1|6981.1|6987.1|6981.1|6986|6980|2
1648834620000|2022-04-01 17:37:00|6987.6|6981.6|6988.6|6982.6|6988.6|6982.6|6987.6|6981.6|6
1648834630000|2022-04-01 17:37:10|6988.4|6982.4|6988.7|6982.7|6988.9|6982.9|6988.1|6982.1|7
1648834640000|2022-04-01 17:37:20|6988.9|6982.9|6983|6977|6990.2|6984.2|6982.4|6976.4|7
1648834650000|2022-04-01 17:37:30|6983.3|6977.3|6984.3|6978.3|6984.3|6978.3|6983.3|6977.3|2
1648834660000|2022-04-01 17:37:40|6984|6978|6987.9|6981.9|6987.9|6981.9|6984|6978|18
1648834670000|2022-04-01 17:37:50|6987.6|6981.6|6990.9|6984.9|6990.9|6984.9|6987.6|6981.6|5
1648834680000|2022-04-01 17:38:00|6991.4|6985.4|6990.9|6984.9|6991.4|6985.4|6990.6|6984.6|2
1648834690000|2022-04-01 17:38:10|6991.1|6985.1|6990.9|6984.9|6991.2|6985.2|6990.4|6984.4|3
1648834700000|2022-04-01 17:38:20|6991.1|6985.1|6990.9|6984.9|6991.1|6985.1|6990.9|6984.9|0
1648834710000|2022-04-01 17:38:30|6989.5|6983.5|6989.2|6983.2|6989.5|6983.5|6988.5|6982.5|2
1648834720000|2022-04-01 17:38:40|6988.5|6982.5|6988.7|6982.7|6989.2|6983.2|6988.5|6982.5|0
1648834730000|2022-04-01 17:38:50|6989|6983|6989.2|6983.2|6989.2|6983.2|6989|6983|2
1648834740000|2022-04-01 17:39:00|6989.5|6983.5|6989.5|6983.5|6989.5|6983.5|6989.5|6983.5|4
1648834750000|2022-04-01 17:39:10|6989.7|6983.7|6989.5|6983.5|6991.2|6985.2|6989.5|6983.5|2
1648834760000|2022-04-01 17:39:20|6989.2|6983.2|6989.9|6983.9|6989.9|6983.9|6989.2|6983.2|1
1648834770000|2022-04-01 17:39:30|6989.7|6983.7|6990|6984|6990|6984|6989|6983|2
1648834780000|2022-04-01 17:39:40|6989.7|6983.7|6990.2|6984.2|6990.5|6984.5|6989.2|6983.2|9
1648834790000|2022-04-01 17:39:50|6989.8|6983.8|6989.8|6983.8|6990.5|6984.5|6989.8|6983.8|1
1648834800000|2022-04-01 17:40:00|6990.1|6984.1|6989.8|6983.8|6990.3|6984.3|6989.8|6983.8|5
1648834810000|2022-04-01 17:40:10|6990|6984|6990.6|6984.6|6990.8|6984.8|6989.8|6983.8|4
1648834820000|2022-04-01 17:40:20|6990.8|6984.8|6990.4|6984.4|6990.8|6984.8|6988.9|6982.9|4
1648834830000|2022-04-01 17:40:30|6990.2|6984.2|6989.7|6983.7|6990.2|6984.2|6989.7|6983.7|3
1648834840000|2022-04-01 17:40:40|||||||||1
1648834850000|2022-04-01 17:40:50|6990|6984|6992.1|6986.1|6992.1|6986.1|6990|6984|2
1648834860000|2022-04-01 17:41:00|6992.3|6986.3|6995.8|6989.8|6995.8|6989.8|6992.3|6986.3|11
1648834870000|2022-04-01 17:41:10|6995.6|6989.6|6994.8|6988.8|6995.6|6989.6|6994.6|6988.6|1
1648834880000|2022-04-01 17:41:20|6994.4|6988.4|6992.8|6986.8|6994.4|6988.4|6992.8|6986.8|5
1648834890000|2022-04-01 17:41:30|6992.6|6986.6|6993.7|6987.7|6993.7|6987.7|6992.6|6986.6|27
1648834900000|2022-04-01 17:41:40|6993.4|6987.4|6993.3|6987.3|6993.9|6987.9|6993.3|6987.3|5
1648834910000|2022-04-01 17:41:50|6993.6|6987.6|6994.4|6988.4|6994.7|6988.7|6993.4|6987.4|9
1648834920000|2022-04-01 17:42:00|6994.1|6988.1|6991.7|6985.7|6994.1|6988.1|6991.7|6985.7|8
1648834930000|2022-04-01 17:42:10|6991.9|6985.9|6987.9|6981.9|6992.6|6986.6|6987.3|6981.3|7
1648834940000|2022-04-01 17:42:20|6988.2|6982.2|6989|6983|6989.2|6983.2|6988.2|6982.2|3
1648834950000|2022-04-01 17:42:30|6989.3|6983.3|6990.2|6984.2|6990.2|6984.2|6988.4|6982.4|8
1648834960000|2022-04-01 17:42:40|6988.7|6982.7|6990.7|6984.7|6990.8|6984.8|6988.7|6982.7|258
1648834970000|2022-04-01 17:42:50|6990.5|6984.5|6990.7|6984.7|6990.7|6984.7|6989.5|6983.5|2
1648834980000|2022-04-01 17:43:00|6991.5|6985.5|6991|6985|6992.7|6986.7|6991|6985|6
1648834990000|2022-04-01 17:43:10|6990.8|6984.8|6990.5|6984.5|6991|6985|6990.5|6984.5|0
1648835000000|2022-04-01 17:43:20|6990.7|6984.7|6990.5|6984.5|6991|6985|6990.5|6984.5|3
1648835010000|2022-04-01 17:43:30|6990.2|6984.2|6990.2|6984.2|6990.4|6984.4|6989.7|6983.7|3
1648835020000|2022-04-01 17:43:40|6990.4|6984.4|6988.8|6982.8|6990.4|6984.4|6988.6|6982.6|7
1648835030000|2022-04-01 17:43:50|6989|6983|6989.3|6983.3|6989.8|6983.8|6989|6983|3
1648835040000|2022-04-01 17:44:00|6991.3|6985.3|6989.3|6983.3|6991.8|6985.8|6989.3|6983.3|6
1648835050000|2022-04-01 17:44:10|6990.3|6984.3|6991.3|6985.3|6992.3|6986.3|6990.3|6984.3|6
1648835060000|2022-04-01 17:44:20|6991.7|6985.7|6991|6985|6992.3|6986.3|6990.3|6984.3|2
1648835070000|2022-04-01 17:44:30|6990.8|6984.8|6991.7|6985.7|6992.5|6986.5|6990.3|6984.3|7
1648835080000|2022-04-01 17:44:40|6991.5|6985.5|6992.4|6986.4|6992.5|6986.5|6990.9|6984.9|4
1648835090000|2022-04-01 17:44:50|6991.9|6985.9|6991.7|6985.7|6992.4|6986.4|6991.7|6985.7|1
1648835100000|2022-04-01 17:45:00|6992.2|6986.2|6992.9|6986.9|6992.9|6986.9|6990.7|6984.7|2
1648835110000|2022-04-01 17:45:10|||||||||3
1648835120000|2022-04-01 17:45:20|6991.7|6985.7|6991.7|6985.7|6992.4|6986.4|6991.7|6985.7|12
1648835130000|2022-04-01 17:45:30|6991.2|6985.2|6995.8|6989.8|6996.2|6990.2|6991.2|6985.2|7
1648835140000|2022-04-01 17:45:40|6995.6|6989.6|6995.1|6989.1|6995.6|6989.6|6995.1|6989.1|5
1648835150000|2022-04-01 17:45:50|6994.9|6988.9|6994.6|6988.6|6994.9|6988.9|6994.6|6988.6|6
1648835160000|2022-04-01 17:46:00|6993|6987|6993.1|6987.1|6994.1|6988.1|6992.8|6986.8|17
1648835170000|2022-04-01 17:46:10|6993.4|6987.4|6993.3|6987.3|6993.6|6987.6|6993.1|6987.1|15
1648835180000|2022-04-01 17:46:20|6993.8|6987.8|6992.8|6986.8|6993.8|6987.8|6992.8|6986.8|2
1648835190000|2022-04-01 17:46:30|6992.3|6986.3|6993.2|6987.2|6993.5|6987.5|6991.3|6985.3|4
1648835200000|2022-04-01 17:46:40|6993|6987|6994|6988|6994|6988|6993|6987|7
1648835210000|2022-04-01 17:46:50|6993.5|6987.5|6993.3|6987.3|6994|6988|6993.3|6987.3|3
1648835220000|2022-04-01 17:47:00|6993.1|6987.1|6993.3|6987.3|6994|6988|6993.1|6987.1|10
1648835230000|2022-04-01 17:47:10|6993.8|6987.8|6993.1|6987.1|6993.8|6987.8|6992.6|6986.6|8
1648835240000|2022-04-01 17:47:20|6992.8|6986.8|6993.6|6987.6|6993.6|6987.6|6992.8|6986.8|2
1648835250000|2022-04-01 17:47:30|6994|6988|6997.5|6991.5|6997.5|6991.5|6994|6988|9
1648835260000|2022-04-01 17:47:40|6998|6992|6998.7|6992.7|6998.7|6992.7|6997.8|6991.8|8
1648835270000|2022-04-01 17:47:50|6998.5|6992.5|6999.2|6993.2|6999.2|6993.2|6998.5|6992.5|2
1648835280000|2022-04-01 17:48:00|6999|6993|6999.4|6993.4|6999.6|6993.6|6998.6|6992.6|5
1648835290000|2022-04-01 17:48:10|6998.7|6992.7|6998.4|6992.4|6998.7|6992.7|6998.4|6992.4|5
1648835300000|2022-04-01 17:48:20|6998.1|6992.1|6998.4|6992.4|6999.4|6993.4|6998.1|6992.1|7
1648835310000|2022-04-01 17:48:30|7003.2|6997.2|7002.4|6996.4|7003.2|6997.2|7001.7|6995.7|13
1648835320000|2022-04-01 17:48:40|7001.9|6995.9|7003.4|6997.4|7003.4|6997.4|7001.9|6995.9|10
1648835330000|2022-04-01 17:48:50|7003.9|6997.9|7004.9|6998.9|7005.2|6999.2|7003.4|6997.4|5
1648835340000|2022-04-01 17:49:00|7004.6|6998.6|7002.2|6996.2|7005.1|6999.1|7002|6996|26
1648835350000|2022-04-01 17:49:10|7002|6996|7000|6994|7002|6996|7000|6994|7
1648835360000|2022-04-01 17:49:20|6999.8|6993.8|7000.7|6994.7|7000.7|6994.7|6998.7|6992.7|5
1648835370000|2022-04-01 17:49:30|7000.9|6994.9|7001.2|6995.2|7001.4|6995.4|7000.7|6994.7|10
1648835380000|2022-04-01 17:49:40|7000.9|6994.9|6999.7|6993.7|7001|6995|6998.7|6992.7|6
1648835390000|2022-04-01 17:49:50|6999.2|6993.2|6999.4|6993.4|6999.4|6993.4|6998.7|6992.7|4
1648835400000|2022-04-01 17:50:00|6999.1|6993.1|6997.4|6991.4|6999.1|6993.1|6995.9|6989.9|7
1648835410000|2022-04-01 17:50:10|6998.9|6992.9|7001.7|6995.7|7001.7|6995.7|6998.9|6992.9|20
1648835420000|2022-04-01 17:50:20|7001.1|6995.1|7001|6995|7001.2|6995.2|7000.7|6994.7|5
1648835430000|2022-04-01 17:50:30|7000.7|6994.7|7000|6994|7000.7|6994.7|7000|6994|3
1648835440000|2022-04-01 17:50:40|7000.5|6994.5|7000.2|6994.2|7001.5|6995.5|7000.2|6994.2|7
1648835450000|2022-04-01 17:50:50|7000.7|6994.7|7001.5|6995.5|7001.5|6995.5|7000.4|6994.4|19
1648835460000|2022-04-01 17:51:00|7000.5|6994.5|7000.5|6994.5|7001|6995|7000.5|6994.5|2
1648835470000|2022-04-01 17:51:10|7001.1|6995.1|7000.2|6994.2|7001.5|6995.5|7000.2|6994.2|4
1648835480000|2022-04-01 17:51:20|6999.9|6993.9|7000.2|6994.2|7001|6995|6999.9|6993.9|8
1648835490000|2022-04-01 17:51:30|7000.4|6994.4|7000.5|6994.5|7001|6995|7000.2|6994.2|0
1648835500000|2022-04-01 17:51:40|7000.2|6994.2|6999.6|6993.6|7000.2|6994.2|6999.1|6993.1|6
1648835510000|2022-04-01 17:51:50|6999.9|6993.9|7000.9|6994.9|7000.9|6994.9|6999.9|6993.9|2
1648835520000|2022-04-01 17:52:00|7001.1|6995.1|7001.5|6995.5|7001.5|6995.5|7000.9|6994.9|3
1648835530000|2022-04-01 17:52:10|7001.7|6995.7|7001.2|6995.2|7002|6996|7001.2|6995.2|4
1648835540000|2022-04-01 17:52:20|||||||||3
1648835550000|2022-04-01 17:52:30|7000.9|6994.9|7002.6|6996.6|7002.6|6996.6|7000.6|6994.6|7
1648835560000|2022-04-01 17:52:40|7002.4|6996.4|7003.6|6997.6|7003.6|6997.6|7002.4|6996.4|5
1648835570000|2022-04-01 17:52:50|7003.4|6997.4|7003.4|6997.4|7003.4|6997.4|7002.9|6996.9|5
1648835580000|2022-04-01 17:53:00|7003.6|6997.6|7003.6|6997.6|7003.6|6997.6|7003.4|6997.4|11
1648835590000|2022-04-01 17:53:10|7004.1|6998.1|7003.6|6997.6|7004.1|6998.1|7003.6|6997.6|4
1648835600000|2022-04-01 17:53:20|||||||||3
1648835610000|2022-04-01 17:53:30|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|7
1648835620000|2022-04-01 17:53:40|7002.4|6996.4|7002.4|6996.4|7002.9|6996.9|7002.2|6996.2|2
1648835630000|2022-04-01 17:53:50|7002.2|6996.2|7003.6|6997.6|7003.6|6997.6|7002.2|6996.2|5
1648835640000|2022-04-01 17:54:00|7003.4|6997.4|7001.2|6995.2|7003.4|6997.4|7000.9|6994.9|12
1648835650000|2022-04-01 17:54:10|7001.5|6995.5|7000.4|6994.4|7001.5|6995.5|7000.4|6994.4|0
1648835660000|2022-04-01 17:54:20|7000.6|6994.6|7002|6996|7002|6996|7000.6|6994.6|2
1648835670000|2022-04-01 17:54:30|7002.7|6996.7|7002.5|6996.5|7002.7|6996.7|7002.5|6996.5|2
1648835680000|2022-04-01 17:54:40|7002.2|6996.2|7003.2|6997.2|7003.2|6997.2|7002.2|6996.2|1
1648835690000|2022-04-01 17:54:50|7002.5|6996.5|7002.2|6996.2|7002.5|6996.5|7002|6996|4
1648835700000|2022-04-01 17:55:00|7002.7|6996.7|7003.4|6997.4|7003.7|6997.7|7002.7|6996.7|9
1648835710000|2022-04-01 17:55:10|7003.8|6997.8|7004.4|6998.4|7004.4|6998.4|7003.8|6997.8|8
1648835720000|2022-04-01 17:55:20|7004.1|6998.1|7005.4|6999.4|7005.4|6999.4|7003.9|6997.9|11
1648835730000|2022-04-01 17:55:30|7006.6|7000.6|7005.9|6999.9|7007.3|7001.3|7005.9|6999.9|17
1648835740000|2022-04-01 17:55:40|7005.7|6999.7|7005.6|6999.6|7006.4|7000.4|7004.2|6998.2|23
1648835750000|2022-04-01 17:55:50|7004.9|6998.9|7008.6|7002.6|7008.9|7002.9|7004.9|6998.9|14
1648835760000|2022-04-01 17:56:00|7007.9|7001.9|7005.9|6999.9|7007.9|7001.9|7005.9|6999.9|13
1648835770000|2022-04-01 17:56:10|7005.7|6999.7|7004.9|6998.9|7005.9|6999.9|7004.9|6998.9|5
1648835780000|2022-04-01 17:56:20|7004.7|6998.7|7004.6|6998.6|7004.9|6998.9|7004.6|6998.6|7
1648835790000|2022-04-01 17:56:30|7004.9|6998.9|7002.9|6996.9|7004.9|6998.9|7002.9|6996.9|1
1648835800000|2022-04-01 17:56:40|7002.8|6996.8|7002.6|6996.6|7003.1|6997.1|7002.4|6996.4|13
1648835810000|2022-04-01 17:56:50|7002.3|6996.3|7001.8|6995.8|7002.6|6996.6|7001.6|6995.6|12
1648835820000|2022-04-01 17:57:00|7002.4|6996.4|7001.6|6995.6|7002.6|6996.6|7000.6|6994.6|32
1648835830000|2022-04-01 17:57:10|7001.4|6995.4|7001.4|6995.4|7002.6|6996.6|7000.4|6994.4|12
1648835840000|2022-04-01 17:57:20|7001.1|6995.1|6994.7|6988.7|7001.4|6995.4|6993.8|6987.8|22
1648835850000|2022-04-01 17:57:30|6994.2|6988.2|6993.5|6987.5|6996.8|6990.8|6992.9|6986.9|11
1648835860000|2022-04-01 17:57:40|6993.3|6987.3|6993|6987|6993.3|6987.3|6992|6986|11
1648835870000|2022-04-01 17:57:50|6993.5|6987.5|6995.5|6989.5|6995.5|6989.5|6993.5|6987.5|10
1648835880000|2022-04-01 17:58:00|6996|6990|6995.8|6989.8|6996|6990|6995.6|6989.6|18
1648835890000|2022-04-01 17:58:10|6997|6991|6995.8|6989.8|6997|6991|6995.8|6989.8|8
1648835900000|2022-04-01 17:58:20|6996.3|6990.3|6995.5|6989.5|6997.5|6991.5|6995.5|6989.5|3
1648835910000|2022-04-01 17:58:30|6996.3|6990.3|6997.5|6991.5|6997.5|6991.5|6996.1|6990.1|14
1648835920000|2022-04-01 17:58:40|6997.8|6991.8|6997.5|6991.5|6997.8|6991.8|6997|6991|4
1648835930000|2022-04-01 17:58:50|6997|6991|6997.5|6991.5|6997.5|6991.5|6997|6991|3
1648835940000|2022-04-01 17:59:00|6998.2|6992.2|6998.5|6992.5|6998.5|6992.5|6998.2|6992.2|8
1648835950000|2022-04-01 17:59:10|6998.7|6992.7|6997.5|6991.5|6998.7|6992.7|6997.5|6991.5|16
1648835960000|2022-04-01 17:59:20|6997.3|6991.3|6996.5|6990.5|6997.3|6991.3|6996.5|6990.5|2
1648835970000|2022-04-01 17:59:30|6996.3|6990.3|6996.5|6990.5|6996.7|6990.7|6996.3|6990.3|5
1648835980000|2022-04-01 17:59:40|6996.7|6990.7|6998.3|6992.3|6998.3|6992.3|6996.7|6990.7|11
1648835990000|2022-04-01 17:59:50|6998.5|6992.5|6998.3|6992.3|6999.1|6993.1|6998.3|6992.3|14
1648836000000|2022-04-01 18:00:00|6998.6|6992.6|6998.8|6992.8|7000.5|6994.5|6998.5|6992.5|10
1648836010000|2022-04-01 18:00:10|6999.1|6993.1|6999.8|6993.8|7000.3|6994.3|6998.9|6992.9|9
1648836020000|2022-04-01 18:00:20|6999.6|6993.6|7000.1|6994.1|7000.8|6994.8|6998.7|6992.7|7
1648836030000|2022-04-01 18:00:30|6999.8|6993.8|7002.2|6996.2|7002.2|6996.2|6999.5|6993.5|31
1648836040000|2022-04-01 18:00:40|7002.8|6996.8|7011.4|7005.4|7011.4|7005.4|7002.7|6996.7|22
1648836050000|2022-04-01 18:00:50|7010.4|7004.4|7009.7|7003.7|7010.9|7004.9|7009.4|7003.4|18
1648836060000|2022-04-01 18:01:00|7010.4|7004.4|7012.4|7006.4|7012.7|7006.7|7010.4|7004.4|20
1648836070000|2022-04-01 18:01:10|7014.8|7008.8|7013.3|7007.3|7015.1|7009.1|7012.6|7006.6|22
1648836080000|2022-04-01 18:01:20|7012.9|7006.9|7012.7|7006.7|7013.6|7007.6|7012.7|7006.7|14
1648836090000|2022-04-01 18:01:30|7013.4|7007.4|7013|7007|7015.3|7009.3|7012.7|7006.7|13
1648836100000|2022-04-01 18:01:40|7012.7|7006.7|7014.1|7008.1|7014.3|7008.3|7011.6|7005.6|11
1648836110000|2022-04-01 18:01:50|7013.3|7007.3|7012.8|7006.8|7013.8|7007.8|7012.5|7006.5|7
1648836120000|2022-04-01 18:02:00|7012.3|7006.3|7014.6|7008.6|7014.8|7008.8|7011.8|7005.8|56
1648836130000|2022-04-01 18:02:10|7014.1|7008.1|7014.8|7008.8|7015.3|7009.3|7014.1|7008.1|27
1648836140000|2022-04-01 18:02:20|7014.1|7008.1|7012.8|7006.8|7014.1|7008.1|7012.6|7006.6|19
1648836150000|2022-04-01 18:02:30|7013|7007|7013.3|7007.3|7013.3|7007.3|7012.8|7006.8|5
1648836160000|2022-04-01 18:02:40|7013|7007|7012.8|7006.8|7013.3|7007.3|7012.8|7006.8|7
1648836170000|2022-04-01 18:02:50|7013.3|7007.3|7014.3|7008.3|7014.8|7008.8|7013.3|7007.3|2
1648836180000|2022-04-01 18:03:00|7013.8|7007.8|7014.8|7008.8|7015.3|7009.3|7013.8|7007.8|13
1648836190000|2022-04-01 18:03:10|7014.3|7008.3|7013.8|7007.8|7014.3|7008.3|7013.8|7007.8|6
1648836200000|2022-04-01 18:03:20|7014.8|7008.8|7014.3|7008.3|7014.8|7008.8|7014.3|7008.3|5
1648836210000|2022-04-01 18:03:30|7015.3|7009.3|7013.8|7007.8|7015.3|7009.3|7013.6|7007.6|17
1648836220000|2022-04-01 18:03:40|7013.7|7007.7|7013.4|7007.4|7013.7|7007.7|7013.4|7007.4|14
1648836230000|2022-04-01 18:03:50|7013.2|7007.2|7012.8|7006.8|7013.2|7007.2|7012.5|7006.5|10
1648836240000|2022-04-01 18:04:00|7012.5|7006.5|7005.8|6999.8|7012.5|7006.5|7005.8|6999.8|20
1648836250000|2022-04-01 18:04:10|7006|7000|7007.2|7001.2|7009.2|7003.2|7005|6999|15
1648836260000|2022-04-01 18:04:20|7007.5|7001.5|7009.3|7003.3|7009.3|7003.3|7007.2|7001.2|4
1648836270000|2022-04-01 18:04:30|7009.1|7003.1|7009.3|7003.3|7009.3|7003.3|7008.1|7002.1|16
1648836280000|2022-04-01 18:04:40|7010.1|7004.1|7009.6|7003.6|7010.1|7004.1|7009.6|7003.6|8
1648836290000|2022-04-01 18:04:50|7009.8|7003.8|7009.8|7003.8|7010.3|7004.3|7009.6|7003.6|11
1648836300000|2022-04-01 18:05:00|7010.3|7004.3|7009.4|7003.4|7010.3|7004.3|7009.3|7003.3|14
1648836310000|2022-04-01 18:05:10|7009.6|7003.6|7012.1|7006.1|7012.6|7006.6|7009.4|7003.4|5
1648836320000|2022-04-01 18:05:20|7012.3|7006.3|7014.8|7008.8|7014.8|7008.8|7012.3|7006.3|6
1648836330000|2022-04-01 18:05:30|7015.3|7009.3|7014.1|7008.1|7015.3|7009.3|7014.1|7008.1|3
1648836340000|2022-04-01 18:05:40|7014.3|7008.3|7014.8|7008.8|7015.3|7009.3|7014.1|7008.1|31
1648836350000|2022-04-01 18:05:50|7015.3|7009.3|7014.8|7008.8|7015.3|7009.3|7014.8|7008.8|12
1648836360000|2022-04-01 18:06:00|7015|7009|7014.5|7008.5|7015|7009|7014.5|7008.5|21
1648836370000|2022-04-01 18:06:10|7014.7|7008.7|7016.1|7010.1|7016.1|7010.1|7014.7|7008.7|11
1648836380000|2022-04-01 18:06:20|7015.6|7009.6|7016.4|7010.4|7017.1|7011.1|7015.6|7009.6|28
1648836390000|2022-04-01 18:06:30|7016.7|7010.7|7016.2|7010.2|7016.9|7010.9|7016.2|7010.2|10
1648836400000|2022-04-01 18:06:40|7016.4|7010.4|7016.4|7010.4|7017.1|7011.1|7015.7|7009.7|10
1648836410000|2022-04-01 18:06:50|7016.6|7010.6|7015.9|7009.9|7016.6|7010.6|7015.5|7009.5|4
1648836420000|2022-04-01 18:07:00|7016.5|7010.5|7016.8|7010.8|7017.3|7011.3|7015.9|7009.9|23
1648836430000|2022-04-01 18:07:10|7017|7011|7016.8|7010.8|7017.6|7011.6|7016.7|7010.7|36
1648836440000|2022-04-01 18:07:20|7017.3|7011.3|7016.5|7010.5|7017.3|7011.3|7016.3|7010.3|4
1648836450000|2022-04-01 18:07:30|7017.2|7011.2|7016.7|7010.7|7017.5|7011.5|7016.7|7010.7|4
1648836460000|2022-04-01 18:07:40|7016.5|7010.5|7016.7|7010.7|7016.7|7010.7|7016.5|7010.5|1
1648836470000|2022-04-01 18:07:50|7017.3|7011.3|7018.1|7012.1|7018.1|7012.1|7017.3|7011.3|10
1648836480000|2022-04-01 18:08:00|7017.8|7011.8|7016.8|7010.8|7018.1|7012.1|7016.1|7010.1|15
1648836490000|2022-04-01 18:08:10|7016.3|7010.3|7010.7|7004.7|7016.8|7010.8|7010.7|7004.7|41
1648836500000|2022-04-01 18:08:20|7010.4|7004.4|7013.2|7007.2|7013.4|7007.4|7010.4|7004.4|3
1648836510000|2022-04-01 18:08:30|7012.4|7006.4|7012.6|7006.6|7012.6|7006.6|7012.1|7006.1|1
1648836520000|2022-04-01 18:08:40|7012.9|7006.9|7013.2|7007.2|7013.7|7007.7|7012.6|7006.6|9
1648836530000|2022-04-01 18:08:50|7013.5|7007.5|7014.7|7008.7|7014.8|7008.8|7013.5|7007.5|14
1648836540000|2022-04-01 18:09:00|7015|7009|7016.4|7010.4|7016.8|7010.8|7015|7009|8
1648836550000|2022-04-01 18:09:10|7016.7|7010.7|7016.9|7010.9|7016.9|7010.9|7015.9|7009.9|3
1648836560000|2022-04-01 18:09:20|7017.2|7011.2|7012.4|7006.4|7017.2|7011.2|7012.4|7006.4|4
1648836570000|2022-04-01 18:09:30|7013.3|7007.3|7015.6|7009.6|7015.6|7009.6|7012.9|7006.9|14
1648836580000|2022-04-01 18:09:40|7014.9|7008.9|7015.6|7009.6|7016.3|7010.3|7014.6|7008.6|7
1648836590000|2022-04-01 18:09:50|7015.8|7009.8|7016.1|7010.1|7016.1|7010.1|7015.6|7009.6|0
1648836600000|2022-04-01 18:10:00|7015.1|7009.1|7016.6|7010.6|7016.6|7010.6|7015.1|7009.1|17
1648836610000|2022-04-01 18:10:10|7016.8|7010.8|7017.9|7011.9|7018.1|7012.1|7016.8|7010.8|12
1648836620000|2022-04-01 18:10:20|7017.6|7011.6|7014.1|7008.1|7017.9|7011.9|7013.8|7007.8|16
1648836630000|2022-04-01 18:10:30|7014.6|7008.6|7013.7|7007.7|7015.4|7009.4|7013.4|7007.4|14
1648836640000|2022-04-01 18:10:40|7013.2|7007.2|7011.4|7005.4|7013.4|7007.4|7011.4|7005.4|16
1648836650000|2022-04-01 18:10:50|7011.2|7005.2|7011.8|7005.8|7012.2|7006.2|7011.2|7005.2|14
1648836660000|2022-04-01 18:11:00|7012.1|7006.1|7012.8|7006.8|7013.8|7007.8|7010.1|7004.1|17
1648836670000|2022-04-01 18:11:10|7013.6|7007.6|7014|7008|7014.5|7008.5|7013|7007|4
1648836680000|2022-04-01 18:11:20|7014.8|7008.8|7015.5|7009.5|7016|7010|7014.8|7008.8|9
1648836690000|2022-04-01 18:11:30|7015.1|7009.1|7014.8|7008.8|7015.3|7009.3|7014|7008|5
1648836700000|2022-04-01 18:11:40|7013.8|7007.8|7015|7009|7015|7009|7013.8|7007.8|5
1648836710000|2022-04-01 18:11:50|7014.3|7008.3|7014|7008|7015|7009|7013.5|7007.5|6
1648836720000|2022-04-01 18:12:00|7014.4|7008.4|7015.2|7009.2|7016.2|7010.2|7014|7008|13
1648836730000|2022-04-01 18:12:10|7014.7|7008.7|7014|7008|7015|7009|7014|7008|4
1648836740000|2022-04-01 18:12:20|7013.5|7007.5|7015|7009|7015.2|7009.2|7012|7006|21
1648836750000|2022-04-01 18:12:30|7014.8|7008.8|7014.2|7008.2|7016|7010|7013.9|7007.9|7
1648836760000|2022-04-01 18:12:40|7014.5|7008.5|7014.8|7008.8|7016.3|7010.3|7014|7008|14
1648836770000|2022-04-01 18:12:50|7015.3|7009.3|7013.4|7007.4|7015.8|7009.8|7013.4|7007.4|16
1648836780000|2022-04-01 18:13:00|7013.6|7007.6|7017.9|7011.9|7017.9|7011.9|7013.6|7007.6|56
1648836790000|2022-04-01 18:13:10|7016.9|7010.9|7016.6|7010.6|7017.7|7011.7|7016.1|7010.1|23
1648836800000|2022-04-01 18:13:20|7016.1|7010.1|7017.6|7011.6|7017.6|7011.6|7016.1|7010.1|86
1648836810000|2022-04-01 18:13:30|7019.1|7013.1|7018.8|7012.8|7019.1|7013.1|7017.9|7011.9|31
1648836820000|2022-04-01 18:13:40|7019.1|7013.1|7024.1|7018.1|7025|7019|7017.9|7011.9|29
1648836830000|2022-04-01 18:13:50|7022.1|7016.1|7022.5|7016.5|7023.8|7017.8|7020.6|7014.6|43
1648836840000|2022-04-01 18:14:00|7023.7|7017.7|7018.1|7012.1|7024.6|7018.6|7017.6|7011.6|125
1648836850000|2022-04-01 18:14:10|7017.2|7011.2|7014.9|7008.9|7019.2|7013.2|7014.4|7008.4|75
1648836860000|2022-04-01 18:14:20|7016.3|7010.3|7016.7|7010.7|7019.5|7013.5|7016.3|7010.3|72
1648836870000|2022-04-01 18:14:30|7017|7011|7020.1|7014.1|7020.5|7014.5|7016.9|7010.9|91
1648836880000|2022-04-01 18:14:40|7019.9|7013.9|7023.2|7017.2|7025.5|7019.5|7019.9|7013.9|137
1648836890000|2022-04-01 18:14:50|7022.9|7016.9|7026|7020|7027.3|7021.3|7022.5|7016.5|101
1648836900000|2022-04-01 18:15:00|7025.1|7019.1|7026.6|7020.6|7027.4|7021.4|7022.6|7016.6|42
1648836910000|2022-04-01 18:15:10|7024.8|7018.8|7028|7022|7028.5|7022.5|7024.8|7018.8|57
1648836920000|2022-04-01 18:15:20|7027.5|7021.5|7028|7022|7028|7022|7027.5|7021.5|6
1648836930000|2022-04-01 18:15:30|7027.5|7021.5|7025|7019|7027.5|7021.5|7023.5|7017.5|19
1648836940000|2022-04-01 18:15:40|7025.3|7019.3|7026.1|7020.1|7026.1|7020.1|7025.3|7019.3|6
1648836950000|2022-04-01 18:15:50|7026.4|7020.4|7028.4|7022.4|7029|7023|7026.4|7020.4|14
1648836960000|2022-04-01 18:16:00|7027.9|7021.9|7026.3|7020.3|7028.6|7022.6|7024.6|7018.6|15
1648836970000|2022-04-01 18:16:10|7026.1|7020.1|7026.3|7020.3|7027|7021|7025.8|7019.8|10
1648836980000|2022-04-01 18:16:20|7026.8|7020.8|7025.9|7019.9|7026.8|7020.8|7025.9|7019.9|5
1648836990000|2022-04-01 18:16:30|7025.1|7019.1|7025.1|7019.1|7026.4|7020.4|7025.1|7019.1|4
1648837000000|2022-04-01 18:16:40|7024.4|7018.4|7025.3|7019.3|7026.3|7020.3|7024.4|7018.4|18
1648837010000|2022-04-01 18:16:50|||||||||56
1648837020000|2022-04-01 18:17:00|7025.8|7019.8|7027.6|7021.6|7027.6|7021.6|7025.8|7019.8|35
1648837030000|2022-04-01 18:17:10|7027.3|7021.3|7029.8|7023.8|7030.3|7024.3|7027.3|7021.3|54
1648837040000|2022-04-01 18:17:20|7029.3|7023.3|7025.3|7019.3|7029.8|7023.8|7025.3|7019.3|39
1648837050000|2022-04-01 18:17:30|7026.6|7020.6|7028.4|7022.4|7028.4|7022.4|7026.6|7020.6|8
1648837060000|2022-04-01 18:17:40|7028.6|7022.6|7027|7021|7029.1|7023.1|7025.4|7019.4|18
1648837070000|2022-04-01 18:17:50|7026.7|7020.7|7022.8|7016.8|7026.7|7020.7|7022.5|7016.5|8
1648837080000|2022-04-01 18:18:00|7022.5|7016.5|7023.1|7017.1|7027.8|7021.8|7022.2|7016.2|15
1648837090000|2022-04-01 18:18:10|7022.9|7016.9|7026.5|7020.5|7026.5|7020.5|7021.8|7015.8|12
1648837100000|2022-04-01 18:18:20|7026.9|7020.9|7028.6|7022.6|7029.2|7023.2|7026.9|7020.9|13
1648837110000|2022-04-01 18:18:30|7027.5|7021.5|7023|7017|7027.5|7021.5|7022|7016|7
1648837120000|2022-04-01 18:18:40|7027.1|7021.1|7023.8|7017.8|7027.4|7021.4|7023.8|7017.8|3
1648837130000|2022-04-01 18:18:50|7023.5|7017.5|7027.5|7021.5|7028.7|7022.7|7023.5|7017.5|6
1648837140000|2022-04-01 18:19:00|7026.5|7020.5|7027.8|7021.8|7028.5|7022.5|7025.5|7019.5|7
1648837150000|2022-04-01 18:19:10|7027.6|7021.6|7030.3|7024.3|7030.3|7024.3|7027.6|7021.6|25
1648837160000|2022-04-01 18:19:20|7030|7024|7027.1|7021.1|7030|7024|7027.1|7021.1|4
1648837170000|2022-04-01 18:19:30|7026.5|7020.5|7025.1|7019.1|7028.6|7022.6|7025.1|7019.1|36
1648837180000|2022-04-01 18:19:40|7030.8|7024.8|7029.1|7023.1|7031|7025|7026.9|7020.9|16
1648837190000|2022-04-01 18:19:50|7028.9|7022.9|7031.3|7021.3|7031.3|7024.8|7028.9|7018.9|8
1649030400000|2022-04-04 00:00:00|7016|7010|7017.7|7011.7|7017.9|7011.9|7014.8|7004.8|13
1649030410000|2022-04-04 00:00:10|7017.5|7011.5|7023.8|7017.8|7027|7021|7017.5|7011.5|20
1649030420000|2022-04-04 00:00:20|7023.5|7017.5|7023.6|7017.6|7025.6|7019.6|7022.3|7016.3|3
1649030430000|2022-04-04 00:00:30|7024.1|7018.1|7022.9|7016.9|7024.3|7018.3|7022.9|7016.9|0
1649030440000|2022-04-04 00:00:40|7023.4|7017.4|7023.4|7017.4|7023.9|7017.9|7021.9|7015.9|2
1649030450000|2022-04-04 00:00:50|7023.6|7017.6|7023.8|7017.8|7025.6|7019.6|7023.6|7017.6|3
1649030460000|2022-04-04 00:01:00|7024|7018|7022.1|7016.1|7024|7018|7021.6|7015.6|8
1649030470000|2022-04-04 00:01:10|7021.1|7015.1|7018.8|7012.8|7021.1|7015.1|7018.6|7012.6|6
1649030480000|2022-04-04 00:01:20|7019.1|7013.1|7019.3|7013.3|7019.3|7013.3|7019.1|7013.1|0
1649030490000|2022-04-04 00:01:30|7019.5|7013.5|7019.6|7013.6|7020.5|7014.5|7019.5|7013.5|2
1649030500000|2022-04-04 00:01:40|7019.8|7013.8|7025.4|7019.4|7025.5|7019.5|7019.8|7013.8|2
1649030510000|2022-04-04 00:01:50|7025.6|7019.6|7025.7|7019.7|7026.4|7020.4|7025.4|7019.4|4
1649030520000|2022-04-04 00:02:00|7025.6|7019.6|7025.2|7019.2|7025.6|7019.6|7025.2|7019.2|1
1649030530000|2022-04-04 00:02:10|7025.6|7019.6|7025.8|7019.8|7026|7020|7025.2|7019.2|6
1649030540000|2022-04-04 00:02:20|7026|7020|7026|7020|7026|7020|7025.8|7019.8|0
1649030550000|2022-04-04 00:02:30|7025.8|7019.8|7026.7|7020.7|7026.7|7020.7|7025.8|7019.8|2
1649030560000|2022-04-04 00:02:40|7026.6|7020.6|7025.7|7019.7|7026.6|7020.6|7025.5|7019.5|3
1649030570000|2022-04-04 00:02:50|7023.5|7017.5|7025.4|7019.4|7025.4|7019.4|7023.5|7017.5|3
1649030580000|2022-04-04 00:03:00|7025.7|7019.7|7020.8|7014.8|7025.7|7019.7|7020.8|7014.8|0
1649030610000|2022-04-04 00:03:30|7021.3|7015.3|7020.5|7014.5|7021.3|7015.3|7020.5|7014.5|1
1649030620000|2022-04-04 00:03:40|7023.1|7017.1|7021.1|7015.1|7023.1|7017.1|7021.1|7015.1|1
1649030630000|2022-04-04 00:03:50|7020.6|7014.6|7015.3|7009.3|7021|7015|7015.3|7009.3|4
1649030640000|2022-04-04 00:04:00|7015.6|7009.6|7013.3|7007.3|7015.6|7009.6|7012.9|7006.9|7
1649030650000|2022-04-04 00:04:10|7012.3|7006.3|7014.6|7008.6|7014.6|7008.6|7011.9|7005.9|6
1649030660000|2022-04-04 00:04:20|7014.4|7008.4|7015.8|7009.8|7015.8|7009.8|7014|7008|1
1649030670000|2022-04-04 00:04:30|7015.6|7009.6|7018.6|7012.6|7018.6|7012.6|7015.4|7009.4|0
1649030680000|2022-04-04 00:04:40|7018.3|7012.3|7018.3|7012.3|7018.3|7012.3|7017.3|7011.3|1
1649030690000|2022-04-04 00:04:50|7019.1|7013.1|7024.7|7018.7|7024.7|7018.7|7019.1|7013.1|6
1649030700000|2022-04-04 00:05:00|7025|7019|7028.2|7022.2|7028.2|7022.2|7025|7019|10
1649030710000|2022-04-04 00:05:10|7029.1|7023.1|7029.4|7023.4|7029.4|7023.4|7029.1|7023.1|1
1649030720000|2022-04-04 00:05:20|7029.6|7023.6|7032|7026|7032|7026|7029.6|7023.6|0
1649030730000|2022-04-04 00:05:30|7032.3|7026.3|7033.8|7027.8|7034|7028|7032.3|7026.3|0
1649030750000|2022-04-04 00:05:50|7034.6|7028.6|7023.8|7017.8|7034.6|7028.6|7023.8|7017.8|4
1649030760000|2022-04-04 00:06:00|7023.5|7017.5|7025.5|7019.5|7025.5|7019.5|7023.5|7017.5|3
1649030770000|2022-04-04 00:06:10|7025.2|7019.2|7028.2|7022.2|7028.2|7022.2|7025.2|7019.2|0
1649030780000|2022-04-04 00:06:20|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|0
1649030790000|2022-04-04 00:06:30|7028.7|7022.7|7032.4|7026.4|7032.4|7026.4|7028.7|7022.7|2
1649030800000|2022-04-04 00:06:40|7032.7|7026.7|7033.2|7027.2|7033.7|7027.7|7032.7|7026.7|0
1649030810000|2022-04-04 00:06:50|7033.7|7027.7|7033.9|7027.9|7033.9|7027.9|7033.7|7027.7|3
1649030820000|2022-04-04 00:07:00|7034.8|7028.8|7031.1|7025.1|7035.8|7029.8|7031.1|7025.1|18
1649030830000|2022-04-04 00:07:10|7030.6|7024.6|7030.6|7024.6|7031.1|7025.1|7030.6|7024.6|0
1649030840000|2022-04-04 00:07:20|7030.1|7024.1|7028.5|7022.5|7030.1|7024.1|7028.3|7022.3|1
1649030850000|2022-04-04 00:07:30|7028.3|7022.3|7027.8|7021.8|7028.3|7022.3|7027.1|7021.1|0
1649030860000|2022-04-04 00:07:40|7027.6|7021.6|7027.6|7021.6|7027.6|7021.6|7027.6|7021.6|0
1649030870000|2022-04-04 00:07:50|7028.3|7022.3|7031|7025|7031|7025|7028.3|7022.3|8
1649030880000|2022-04-04 00:08:00|7031.5|7025.5|7031|7025|7031.5|7025.5|7031|7025|0
1649030910000|2022-04-04 00:08:30|7030.7|7024.7|7030.1|7024.1|7031|7025|7030.1|7024.1|0
1649030920000|2022-04-04 00:08:40|7029.4|7023.4|7029.1|7023.1|7030.3|7024.3|7029.1|7023.1|0
1649030940000|2022-04-04 00:09:00|7028.8|7022.8|7030.3|7024.3|7030.3|7024.3|7028.6|7022.6|2
1649030950000|2022-04-04 00:09:10|7030.6|7024.6|7030.1|7024.1|7031.1|7025.1|7030.1|7024.1|5
1649030960000|2022-04-04 00:09:20|7029.6|7023.6|7029.1|7023.1|7029.6|7023.6|7029.1|7023.1|0
1649030970000|2022-04-04 00:09:30|7028.8|7022.8|7027.3|7021.3|7028.8|7022.8|7027.3|7021.3|1
1649030980000|2022-04-04 00:09:40|7027.6|7021.6|7027.1|7021.1|7027.6|7021.6|7027.1|7021.1|0
1649031000000|2022-04-04 00:10:00|7027.4|7021.4|7026.8|7020.8|7027.8|7021.8|7026.8|7020.8|1
1649031010000|2022-04-04 00:10:10|7027.3|7021.3|7030.3|7024.3|7030.8|7024.8|7027.3|7021.3|5
1649031020000|2022-04-04 00:10:20|7030.4|7024.4|7030.3|7024.3|7030.8|7024.8|7030.3|7024.3|0
1649031030000|2022-04-04 00:10:30|7031.1|7025.1|7031.9|7025.9|7031.9|7025.9|7031.1|7025.1|0
1649031040000|2022-04-04 00:10:40|7032.1|7026.1|7031.9|7025.9|7032.3|7026.3|7031.9|7025.9|0
1649031050000|2022-04-04 00:10:50|7032.4|7026.4|7035.6|7029.6|7035.6|7029.6|7032.4|7026.4|0
1649031060000|2022-04-04 00:11:00|7034.9|7028.9|7034.1|7028.1|7035.8|7029.8|7034.1|7028.1|3
1649031070000|2022-04-04 00:11:10|7033.6|7027.6|7033.1|7027.1|7033.6|7027.6|7033.1|7027.1|0
1649031080000|2022-04-04 00:11:20|7032.9|7026.9|7032.6|7026.6|7032.9|7026.9|7032.6|7026.6|0
1649031090000|2022-04-04 00:11:30|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|0
1649031110000|2022-04-04 00:11:50|7032.1|7026.1|7031.3|7025.3|7032.1|7026.1|7031.3|7025.3|0
1649031120000|2022-04-04 00:12:00|7031|7025|7030.6|7024.6|7031|7025|7030.6|7024.6|2
1649031140000|2022-04-04 00:12:20|7030.4|7024.4|7029.6|7023.6|7030.4|7024.4|7029.1|7023.1|3
1649031160000|2022-04-04 00:12:40|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|1
1649031170000|2022-04-04 00:12:50|7030.3|7024.3|7029.6|7023.6|7030.3|7024.3|7029.5|7023.5|0
1649031180000|2022-04-04 00:13:00|7029.1|7023.1|7028.6|7022.6|7029.1|7023.1|7028.6|7022.6|0
1649031190000|2022-04-04 00:13:10|7028.9|7022.9|7029.1|7023.1|7029.1|7023.1|7028.9|7022.9|1
1649031200000|2022-04-04 00:13:20|7028.8|7022.8|7029.1|7023.1|7029.1|7023.1|7028.8|7022.8|0
1649031210000|2022-04-04 00:13:30|7029.6|7023.6|7029.6|7023.6|7030.1|7024.1|7029.6|7023.6|0
1649031230000|2022-04-04 00:13:50|7029.4|7023.4|7029.1|7023.1|7029.4|7023.4|7029.1|7023.1|0
1649031240000|2022-04-04 00:14:00|7028.8|7022.8|7025.6|7019.6|7028.8|7022.8|7025.6|7019.6|8
1649031250000|2022-04-04 00:14:10|7024.8|7018.8|7024.1|7018.1|7024.8|7018.8|7024.1|7018.1|0
1649031260000|2022-04-04 00:14:20|7023.1|7017.1|7024|7018|7024|7018|7023.1|7017.1|8
1649031270000|2022-04-04 00:14:30|7024.5|7018.5|7023.1|7017.1|7024.5|7018.5|7022.1|7016.1|1
1649031280000|2022-04-04 00:14:40|7023.6|7017.6|7023.6|7017.6|7023.6|7017.6|7023.6|7017.6|0
1649031290000|2022-04-04 00:14:50|7024.5|7018.5|7023.8|7017.8|7024.5|7018.5|7023.2|7017.2|5
1649031300000|2022-04-04 00:15:00|7024|7018|7025.1|7019.1|7026.4|7020.4|7024|7018|1
1649031310000|2022-04-04 00:15:10|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|0
1649031320000|2022-04-04 00:15:20|7025.5|7019.5|7026|7020|7026|7020|7025.5|7019.5|0
1649031330000|2022-04-04 00:15:30|7026.5|7020.5|7026.7|7020.7|7026.7|7020.7|7026.5|7020.5|0
1649031340000|2022-04-04 00:15:40|7026.5|7020.5|7026.7|7020.7|7026.7|7020.7|7026.5|7020.5|1
1649031360000|2022-04-04 00:16:00|7026.5|7020.5|7026.5|7020.5|7026.7|7020.7|7026.5|7020.5|0
1649031370000|2022-04-04 00:16:10|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|3
1649031380000|2022-04-04 00:16:20|7032.7|7026.7|7033.5|7027.5|7033.5|7027.5|7032.5|7026.5|0
1649031390000|2022-04-04 00:16:30|7032.5|7026.5|7034.9|7028.9|7034.9|7028.9|7032.5|7026.5|5
1649031400000|2022-04-04 00:16:40|7035.2|7029.2|7034.3|7028.3|7035.5|7029.5|7034.3|7028.3|1
1649031410000|2022-04-04 00:16:50|7034.5|7028.5|7033.2|7027.2|7034.5|7028.5|7033.2|7027.2|1
1649031420000|2022-04-04 00:17:00|7033.7|7027.7|7033.5|7027.5|7033.7|7027.7|7033.2|7027.2|1
1649031430000|2022-04-04 00:17:10|7033|7027|7032.7|7026.7|7033|7027|7032.7|7026.7|0
1649031440000|2022-04-04 00:17:20|7032.4|7026.4|7032.2|7026.2|7032.4|7026.4|7032.2|7026.2|0
1649031450000|2022-04-04 00:17:30|7032|7026|7031.2|7025.2|7032.2|7026.2|7031.2|7025.2|0
1649031460000|2022-04-04 00:17:40|7031|7025|7030|7024|7031|7025|7029.8|7023.8|2
1649031470000|2022-04-04 00:17:50|7029.8|7023.8|7030.2|7024.2|7030.2|7024.2|7029.8|7023.8|3
1649031480000|2022-04-04 00:18:00|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|0
1649031520000|2022-04-04 00:18:40|7030.3|7024.3|7029.8|7023.8|7030.3|7024.3|7029.8|7023.8|0
1649031530000|2022-04-04 00:18:50|7029.7|7023.7|7027.5|7021.5|7029.7|7023.7|7027.5|7021.5|3
1649031540000|2022-04-04 00:19:00|7027.2|7021.2|7027.2|7021.2|7027.2|7021.2|7026.9|7020.9|5
1649031550000|2022-04-04 00:19:10|7026.7|7020.7|7027.2|7021.2|7027.2|7021.2|7025.7|7019.7|5
1649031570000|2022-04-04 00:19:30|7026.7|7020.7|7027.2|7021.2|7027.2|7021.2|7026.7|7020.7|0
1649031600000|2022-04-04 00:20:00|7027.5|7021.5|7027.7|7021.7|7027.7|7021.7|7027.5|7021.5|1
1649031610000|2022-04-04 00:20:10|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|0
1649031620000|2022-04-04 00:20:20|7027.3|7021.3|7029.2|7023.2|7029.2|7023.2|7027.3|7021.3|2
1649031630000|2022-04-04 00:20:30|7030|7024|7033.2|7027.2|7033.2|7027.2|7030|7024|1
1649031640000|2022-04-04 00:20:40|7033.7|7027.7|7034.2|7028.2|7034.2|7028.2|7033.7|7027.7|0
1649031650000|2022-04-04 00:20:50|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|0
1649031660000|2022-04-04 00:21:00|7033.2|7027.2|7031.7|7025.7|7033.2|7027.2|7031.7|7025.7|1
1649031670000|2022-04-04 00:21:10|7031.9|7025.9|7030|7024|7031.9|7025.9|7030|7024|3
1649031680000|2022-04-04 00:21:20|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|1
1649031690000|2022-04-04 00:21:30|7032.7|7026.7|7033.6|7027.6|7033.6|7027.6|7032.7|7026.7|0
1649031700000|2022-04-04 00:21:40|7034.2|7028.2|7034.2|7028.2|7034.2|7028.2|7034.2|7028.2|1
1649031720000|2022-04-04 00:22:00|7034.7|7028.7|7033.7|7027.7|7034.7|7028.7|7033.7|7027.7|0
1649031730000|2022-04-04 00:22:10|7033.3|7027.3|7032.7|7026.7|7033.3|7027.3|7032.7|7026.7|0
1649031770000|2022-04-04 00:22:50|7031.7|7025.7|7032.4|7026.4|7032.7|7026.7|7030.9|7024.9|2
1649031780000|2022-04-04 00:23:00|7032.2|7026.2|7029.2|7023.2|7032.2|7026.2|7029.2|7023.2|4
1649031790000|2022-04-04 00:23:10|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|0
1649031810000|2022-04-04 00:23:30|7028.4|7022.4|7028.7|7022.7|7028.7|7022.7|7028|7022|2
1649031820000|2022-04-04 00:23:40|7028|7022|7027.7|7021.7|7028|7022|7027.7|7021.7|0
1649031840000|2022-04-04 00:24:00|7028.2|7022.2|7030.2|7024.2|7030.4|7024.4|7028.2|7022.2|1
1649031850000|2022-04-04 00:24:10|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1649031860000|2022-04-04 00:24:20|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|0
1649031880000|2022-04-04 00:24:40|7029.3|7023.3|7028.2|7022.2|7029.3|7023.3|7028.2|7022.2|0
1649031890000|2022-04-04 00:24:50|7028|7022|7030.2|7024.2|7030.2|7024.2|7028|7022|1
1649031900000|2022-04-04 00:25:00|7029.7|7023.7|7029.9|7023.9|7029.9|7023.9|7029.2|7023.2|0
1649031910000|2022-04-04 00:25:10|7028.7|7022.7|7028.2|7022.2|7028.7|7022.7|7028.2|7022.2|0
1649031920000|2022-04-04 00:25:20|7028|7022|7029.9|7023.9|7029.9|7023.9|7028|7022|1
1649031940000|2022-04-04 00:25:40|7030.2|7024.2|7030.8|7024.8|7031.5|7025.5|7030.2|7024.2|0
1649031950000|2022-04-04 00:25:50|7031.3|7025.3|7031.1|7025.1|7031.3|7025.3|7031.1|7025.1|0
1649031960000|2022-04-04 00:26:00|7030.8|7024.8|7031.5|7025.5|7031.5|7025.5|7030.8|7024.8|0
1649032000000|2022-04-04 00:26:40|7031|7025|7031.5|7025.5|7031.5|7025.5|7031|7025|0
1649032020000|2022-04-04 00:27:00|7030.7|7024.7|7031.5|7025.5|7031.5|7025.5|7030.7|7024.7|0
1649032040000|2022-04-04 00:27:20|7032|7026|7032.2|7026.2|7032.2|7026.2|7032|7026|0
1649032050000|2022-04-04 00:27:30|7031.8|7025.8|7030.7|7024.7|7031.8|7025.8|7030.5|7024.5|0
1649032060000|2022-04-04 00:27:40|7030.5|7024.5|7031.5|7025.5|7031.5|7025.5|7030.5|7024.5|0
1649032100000|2022-04-04 00:28:20|7030.9|7024.9|7030.7|7024.7|7030.9|7024.9|7030.7|7024.7|0
1649032110000|2022-04-04 00:28:30|7030.2|7024.2|7028.9|7022.9|7030.2|7024.2|7028.9|7022.9|1
1649032120000|2022-04-04 00:28:40|7029|7023|7028.9|7022.9|7029.4|7023.4|7028.9|7022.9|1
1649032130000|2022-04-04 00:28:50|7028.7|7022.7|7027.2|7021.2|7028.7|7022.7|7027.2|7021.2|1
1649032140000|2022-04-04 00:29:00|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|7025.5|7019.5|0
1649032160000|2022-04-04 00:29:20|7026.5|7020.5|7026.2|7020.2|7026.5|7020.5|7026.2|7020.2|0
1649032200000|2022-04-04 00:30:00|7026.5|7020.5|7026.7|7020.7|7026.7|7020.7|7026.2|7020.2|0
1649032230000|2022-04-04 00:30:30|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|0
1649032240000|2022-04-04 00:30:40|7025.9|7019.9|7025.9|7019.9|7025.9|7019.9|7025.9|7019.9|0
1649032260000|2022-04-04 00:31:00|7025.4|7019.4|7024.2|7018.2|7025.4|7019.4|7024.2|7018.2|1
1649032270000|2022-04-04 00:31:10|7024.4|7018.4|7024.4|7018.4|7024.4|7018.4|7024.4|7018.4|0
1649032300000|2022-04-04 00:31:40|7024.2|7018.2|7024|7018|7024.2|7018.2|7024|7018|0
1649032310000|2022-04-04 00:31:50|7024.5|7018.5|7024.2|7018.2|7024.5|7018.5|7024|7018|0
1649032320000|2022-04-04 00:32:00|7024|7018|7026.7|7020.7|7026.7|7020.7|7024|7018|2
1649032330000|2022-04-04 00:32:10|7026.5|7020.5|7027.2|7021.2|7027.2|7021.2|7026.2|7020.2|0
1649032350000|2022-04-04 00:32:30|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|0
1649032360000|2022-04-04 00:32:40|7026.5|7020.5|7026.4|7020.4|7026.9|7020.9|7026.4|7020.4|0
1649032370000|2022-04-04 00:32:50|7025.7|7019.7|7026.4|7020.4|7026.4|7020.4|7025.4|7019.4|2
1649032380000|2022-04-04 00:33:00|7026|7020|7025.9|7019.9|7026|7020|7025.9|7019.9|0
1649032390000|2022-04-04 00:33:10|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|0
1649032400000|2022-04-04 00:33:20|7025.7|7019.7|7025.9|7019.9|7025.9|7019.9|7025.7|7019.7|0
1649032440000|2022-04-04 00:34:00|7025.2|7019.2|7025|7019|7025.2|7019.2|7025|7019|1
1649032490000|2022-04-04 00:34:50|7025.2|7019.2|7025.4|7019.4|7025.7|7019.7|7025.2|7019.2|0
1649032520000|2022-04-04 00:35:20|7025.5|7019.5|7025.9|7019.9|7025.9|7019.9|7025.5|7019.5|0
1649032540000|2022-04-04 00:35:40|7025.7|7019.7|7025.5|7019.5|7025.7|7019.7|7024.4|7018.4|2
1649032620000|2022-04-04 00:37:00|7025.8|7019.8|7025.3|7019.3|7025.8|7019.8|7025.3|7019.3|0
1649032630000|2022-04-04 00:37:10|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|0
1649032640000|2022-04-04 00:37:20|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|0
1649032700000|2022-04-04 00:38:20|7024.8|7018.8|7024.8|7018.8|7024.8|7018.8|7024.8|7018.8|0
1649032710000|2022-04-04 00:38:30|7021.2|7015.2|7020.8|7014.8|7021.2|7015.2|7020.8|7014.8|1
1649032720000|2022-04-04 00:38:40|7021.2|7015.2|7021.8|7015.8|7021.8|7015.8|7021.2|7015.2|1
1649032740000|2022-04-04 00:39:00|7021.3|7015.3|7018.8|7012.8|7021.3|7015.3|7018.8|7012.8|6
1649032770000|2022-04-04 00:39:30|7019.7|7013.7|7019.7|7013.7|7019.7|7013.7|7019.7|7013.7|0
1649032780000|2022-04-04 00:39:40|7019.5|7013.5|7019.7|7013.7|7019.7|7013.7|7019.5|7013.5|1
1649032800000|2022-04-04 00:40:00|7019.8|7013.8|7021.8|7015.8|7022|7016|7019.8|7013.8|2
1649032820000|2022-04-04 00:40:20|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|0
1649032830000|2022-04-04 00:40:30|7021.8|7015.8|7020.8|7014.8|7021.8|7015.8|7020.8|7014.8|0
1649032870000|2022-04-04 00:41:10|7020|7014|7019.3|7013.3|7020|7014|7019.3|7013.3|2
1649032920000|2022-04-04 00:42:00|7019|7013|7017.8|7011.8|7019|7013|7017.8|7011.8|1
1649032930000|2022-04-04 00:42:10|7017.3|7011.3|7016.8|7010.8|7017.3|7011.3|7016.8|7010.8|2
1649032940000|2022-04-04 00:42:20|7016.3|7010.3|7017.8|7011.8|7017.8|7011.8|7016.3|7010.3|0
1649033010000|2022-04-04 00:43:30|7017.3|7011.3|7017.3|7011.3|7017.3|7011.3|7017.3|7011.3|1
1649033020000|2022-04-04 00:43:40|7018.5|7012.5|7020|7014|7020|7014|7018.5|7012.5|1
1649033030000|2022-04-04 00:43:50|7020.2|7014.2|7018.8|7012.8|7020.2|7014.2|7018.8|7012.8|0
1649033050000|2022-04-04 00:44:10|7018.5|7012.5|7019.2|7013.2|7019.3|7013.3|7018.5|7012.5|1
1649033080000|2022-04-04 00:44:40|7018.8|7012.8|7019.2|7013.2|7019.2|7013.2|7018.8|7012.8|0
1649033100000|2022-04-04 00:45:00|7022.8|7016.8|7019.2|7013.2|7023|7017|7019.2|7013.2|1
1649033110000|2022-04-04 00:45:10|7018.7|7012.7|7019.2|7013.2|7019.2|7013.2|7018.5|7012.5|0
1649033120000|2022-04-04 00:45:20|7019.7|7013.7|7019.8|7013.8|7019.8|7013.8|7019.7|7013.7|1
1649033130000|2022-04-04 00:45:30|7019.7|7013.7|7018.8|7012.8|7019.7|7013.7|7018.8|7012.8|0
1649033160000|2022-04-04 00:46:00|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|0
1649033170000|2022-04-04 00:46:10|7018|7012|7018.8|7012.8|7018.8|7012.8|7018|7012|0
1649033180000|2022-04-04 00:46:20|7018.5|7012.5|7018.5|7012.5|7018.5|7012.5|7018.5|7012.5|1
1649033190000|2022-04-04 00:46:30|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|7017.3|7011.3|2
1649033210000|2022-04-04 00:46:50|7016.8|7010.8|7016.3|7010.3|7016.8|7010.8|7016.3|7010.3|1
1649033230000|2022-04-04 00:47:10|7016.8|7010.8|7016.8|7010.8|7016.8|7010.8|7016.8|7010.8|1
1649033260000|2022-04-04 00:47:40|7015.5|7009.5|7015.3|7009.3|7015.6|7009.6|7015.3|7009.3|0
1649033270000|2022-04-04 00:47:50|7016.8|7010.8|7016.8|7010.8|7016.8|7010.8|7016.8|7010.8|0
1649033290000|2022-04-04 00:48:10|7016.3|7010.3|7016.1|7010.1|7016.3|7010.3|7016.1|7010.1|0
1649033310000|2022-04-04 00:48:30|7019.8|7013.8|7019.8|7013.8|7019.8|7013.8|7019.8|7013.8|1
1649033320000|2022-04-04 00:48:40|7020.7|7014.7|7022.8|7016.8|7022.8|7016.8|7020.7|7014.7|4
1649033340000|2022-04-04 00:49:00|7023.3|7017.3|7023.3|7017.3|7023.3|7017.3|7023.3|7017.3|0
1649033350000|2022-04-04 00:49:10|7023.5|7017.5|7023.8|7017.8|7024.3|7018.3|7023.5|7017.5|0
1649033360000|2022-04-04 00:49:20|7024|7018|7024.3|7018.3|7024.3|7018.3|7024|7018|0
1649033370000|2022-04-04 00:49:30|7024.5|7018.5|7022.3|7016.3|7024.8|7018.8|7022.3|7016.3|1
1649033390000|2022-04-04 00:49:50|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|0
1649033460000|2022-04-04 00:51:00|7022|7016|7022|7016|7022|7016|7022|7016|1
1649033490000|2022-04-04 00:51:30|7022.3|7016.3|7022.3|7016.3|7022.3|7016.3|7022.3|7016.3|0
1649033510000|2022-04-04 00:51:50|7022.5|7016.5|7022.8|7016.8|7022.8|7016.8|7022.5|7016.5|0
1649033520000|2022-04-04 00:52:00|7023.2|7017.2|7024.3|7018.3|7024.3|7018.3|7023.2|7017.2|0
1649033530000|2022-04-04 00:52:10|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|0
1649033570000|2022-04-04 00:52:50|7023.3|7017.3|7024.3|7018.3|7024.3|7018.3|7022.8|7016.8|0
1649033580000|2022-04-04 00:53:00|7023.8|7017.8|7023.8|7017.8|7024.8|7018.8|7023.8|7017.8|0
1649033590000|2022-04-04 00:53:10|7024|7018|7024.3|7018.3|7024.3|7018.3|7023.8|7017.8|0
1649033600000|2022-04-04 00:53:20|7024.1|7018.1|7023.8|7017.8|7024.1|7018.1|7023.8|7017.8|0
1649033630000|2022-04-04 00:53:50|7022.5|7016.5|7022.5|7016.5|7022.5|7016.5|7022.5|7016.5|0
1649033650000|2022-04-04 00:54:10|7022.3|7016.3|7020.6|7014.6|7022.3|7016.3|7020.6|7014.6|1
1649033670000|2022-04-04 00:54:30|7020.4|7014.4|7020.4|7014.4|7020.4|7014.4|7020.4|7014.4|0
1649033710000|2022-04-04 00:55:10|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|0
1649033820000|2022-04-04 00:57:00|7020.4|7014.4|7020.6|7014.6|7020.6|7014.6|7020.4|7014.4|1
1649033830000|2022-04-04 00:57:10|7020.9|7014.9|7021.1|7015.1|7021.1|7015.1|7020.9|7014.9|0
1649033840000|2022-04-04 00:57:20|7020.6|7014.6|7020.4|7014.4|7020.6|7014.6|7020.4|7014.4|0
1649033850000|2022-04-04 00:57:30|7020.9|7014.9|7025.3|7019.3|7025.3|7019.3|7020.9|7014.9|0
1649033860000|2022-04-04 00:57:40|7025.1|7019.1|7025.8|7019.8|7025.8|7019.8|7025.1|7019.1|0
1649033890000|2022-04-04 00:58:10|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|0
1649033920000|2022-04-04 00:58:40|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|1
1649033940000|2022-04-04 00:59:00|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|1
1649033950000|2022-04-04 00:59:10|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|7024.1|7018.1|0
1649033970000|2022-04-04 00:59:30|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|0
1649034000000|2022-04-04 01:00:00|7024.3|7018.3|7024.3|7018.3|7024.5|7018.5|7024.3|7018.3|0
1649034050000|2022-04-04 01:00:50|7024.1|7018.1|7024.3|7018.3|7024.3|7018.3|7024.1|7018.1|1
1649034060000|2022-04-04 01:01:00|7024.1|7018.1|7024.3|7018.3|7024.3|7018.3|7024.1|7018.1|1
1649034070000|2022-04-04 01:01:10|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|0
1649034080000|2022-04-04 01:01:20|7023.6|7017.6|7023.8|7017.8|7023.8|7017.8|7023.6|7017.6|0
1649034120000|2022-04-04 01:02:00|7025.5|7019.5|7025|7019|7025.5|7019.5|7024.1|7018.1|5
1649034150000|2022-04-04 01:02:30|7024.8|7018.8|7024.5|7018.5|7024.8|7018.8|7024.5|7018.5|0
1649034160000|2022-04-04 01:02:40|7024.7|7018.7|7025.5|7019.5|7025.5|7019.5|7024.7|7018.7|1
1649034170000|2022-04-04 01:02:50|7025|7019|7025|7019|7025|7019|7024.8|7018.8|0
1649034180000|2022-04-04 01:03:00|7024.8|7018.8|7025.2|7019.2|7025.2|7019.2|7024.3|7018.3|0
1649034190000|2022-04-04 01:03:10|7025|7019|7025|7019|7025|7019|7025|7019|0
1649034200000|2022-04-04 01:03:20|7024.6|7018.6|7025.2|7019.2|7025.2|7019.2|7024.6|7018.6|1
1649034210000|2022-04-04 01:03:30|7025.5|7019.5|7024.5|7018.5|7025.5|7019.5|7024.5|7018.5|0
1649034280000|2022-04-04 01:04:40|7024.1|7018.1|7024.1|7018.1|7024.8|7018.8|7024.1|7018.1|1
1649034310000|2022-04-04 01:05:10|7022.5|7016.5|7019.5|7013.5|7022.5|7016.5|7019.5|7013.5|1
1649034320000|2022-04-04 01:05:20|7019.3|7013.3|7019.5|7013.5|7019.5|7013.5|7019.3|7013.3|0
1649034330000|2022-04-04 01:05:30|7019.2|7013.2|7019.2|7013.2|7019.2|7013.2|7019.2|7013.2|0
1649034360000|2022-04-04 01:06:00|7019.3|7013.3|7019.7|7013.7|7019.7|7013.7|7019.3|7013.3|0
1649034400000|2022-04-04 01:06:40|7019.5|7013.5|7019|7013|7019.5|7013.5|7019|7013|1
1649034460000|2022-04-04 01:07:40|7019.2|7013.2|7019.2|7013.2|7019.7|7013.7|7019.2|7013.2|0
1649034470000|2022-04-04 01:07:50|7019.3|7013.3|7019.7|7013.7|7019.7|7013.7|7019.3|7013.3|0
1649034480000|2022-04-04 01:08:00|7019.5|7013.5|7016.1|7010.1|7019.5|7013.5|7016.1|7010.1|1
1649034490000|2022-04-04 01:08:10|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|0
1649034510000|2022-04-04 01:08:30|7016|7010|7016|7010|7016|7010|7016|7010|0
1649034530000|2022-04-04 01:08:50|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|7015.6|7009.6|0
1649034540000|2022-04-04 01:09:00|7007.7|7001.7|7001|6995|7007.7|7001.7|7000.2|6994.2|46
1649034550000|2022-04-04 01:09:10|7001.2|6995.2|7006.8|7000.8|7006.8|7000.8|7001|6995|2
1649034560000|2022-04-04 01:09:20|7008.3|7002.3|7005.8|6999.8|7008.3|7002.3|7005.8|6999.8|1
1649034570000|2022-04-04 01:09:30|7005.2|6999.2|7003.2|6997.2|7005.2|6999.2|7003.2|6997.2|2
1649034580000|2022-04-04 01:09:40|7004.4|6998.4|7005.8|6999.8|7005.8|6999.8|7004.4|6998.4|0
1649034590000|2022-04-04 01:09:50|7006|7000|7005.8|6999.8|7006|7000|7005.8|6999.8|0
1649034600000|2022-04-04 01:10:00|7006.1|7000.1|7007.6|7001.6|7007.6|7001.6|7006.1|7000.1|0
1649034610000|2022-04-04 01:10:10|7007.2|7001.2|7007.2|7001.2|7008.1|7002.1|7007.2|7001.2|0
1649034620000|2022-04-04 01:10:20|7006.8|7000.8|7004.8|6998.8|7006.8|7000.8|7004.8|6998.8|0
1649034630000|2022-04-04 01:10:30|7005.1|6999.1|7003.8|6997.8|7005.1|6999.1|7002.1|6996.1|5
1649034640000|2022-04-04 01:10:40|7002.5|6996.5|7003.5|6997.5|7003.5|6997.5|7002.2|6996.2|0
1649034650000|2022-04-04 01:10:50|7004.5|6998.5|7004.5|6998.5|7004.5|6998.5|7004.5|6998.5|0
1649034660000|2022-04-04 01:11:00|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|0
1649034670000|2022-04-04 01:11:10|7003.8|6997.8|7003.3|6997.3|7003.8|6997.8|7003.3|6997.3|0
1649034680000|2022-04-04 01:11:20|7002.7|6996.7|7002.2|6996.2|7002.7|6996.7|7002.2|6996.2|0
1649034700000|2022-04-04 01:11:40|7002.7|6996.7|7003.3|6997.3|7003.5|6997.5|7002.7|6996.7|0
1649034710000|2022-04-04 01:11:50|7002.3|6996.3|7003|6997|7003.5|6997.5|7002.2|6996.2|0
1649034720000|2022-04-04 01:12:00|7003.2|6997.2|7004|6998|7004.8|6998.8|7001.5|6995.5|0
1649034730000|2022-04-04 01:12:10|7003.8|6997.8|7006.5|7000.5|7006.5|7000.5|7002.2|6996.2|1
1649034740000|2022-04-04 01:12:20|7007.5|7001.5|7005.1|6999.1|7007.5|7001.5|7005.1|6999.1|1
1649034750000|2022-04-04 01:12:30|7005|6999|7005|6999|7005.1|6999.1|7004.8|6998.8|0
1649034760000|2022-04-04 01:12:40|7005.1|6999.1|7005|6999|7005.1|6999.1|7005|6999|0
1649034770000|2022-04-04 01:12:50|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|0
1649034780000|2022-04-04 01:13:00|7004.5|6998.5|7004.5|6998.5|7004.5|6998.5|7004.5|6998.5|0
1649034790000|2022-04-04 01:13:10|7004.3|6998.3|7004.5|6998.5|7004.5|6998.5|7004.3|6998.3|0
1649034800000|2022-04-04 01:13:20|7003.8|6997.8|7004.5|6998.5|7004.5|6998.5|7003.5|6997.5|1
1649034810000|2022-04-04 01:13:30|7005|6999|7004.5|6998.5|7005|6999|7004.5|6998.5|0
1649034820000|2022-04-04 01:13:40|7004.8|6998.8|7004.5|6998.5|7004.8|6998.8|7003.5|6997.5|1
1649034850000|2022-04-04 01:14:10|7005.3|6999.3|7005|6999|7005.3|6999.3|7005|6999|0
1649034860000|2022-04-04 01:14:20|7005.5|6999.5|7005.5|6999.5|7005.5|6999.5|7005|6999|0
1649034870000|2022-04-04 01:14:30|7005|6999|7005.3|6999.3|7005.3|6999.3|7005|6999|2
1649034880000|2022-04-04 01:14:40|7005|6999|7006.9|7000.9|7006.9|7000.9|7005|6999|0
1649034890000|2022-04-04 01:14:50|7004.6|6998.6|7004.6|6998.6|7004.6|6998.6|7004.6|6998.6|0
1649034910000|2022-04-04 01:15:10|7004.5|6998.5|7004.5|6998.5|7004.5|6998.5|7004.5|6998.5|0
1649034930000|2022-04-04 01:15:30|7004.3|6998.3|7004|6998|7004.3|6998.3|7004|6998|0
1649034940000|2022-04-04 01:15:40|7003.5|6997.5|7004.3|6998.3|7004.3|6998.3|7003.5|6997.5|1
1649034950000|2022-04-04 01:15:50|7003.6|6997.6|7004|6998|7004|6998|7003.5|6997.5|0
1649034960000|2022-04-04 01:16:00|7003.8|6997.8|7001.8|6995.8|7004|6998|7001|6995|1
1649034980000|2022-04-04 01:16:20|7001.3|6995.3|7000.5|6994.5|7001.6|6995.6|6999.6|6993.6|0
1649035000000|2022-04-04 01:16:40|6998.9|6992.9|6996.3|6990.3|6998.9|6992.9|6996.3|6990.3|4
1649035010000|2022-04-04 01:16:50|6996.1|6990.1|6995.6|6989.6|6996.1|6990.1|6995.6|6989.6|4
1649035020000|2022-04-04 01:17:00|6995|6989|6995.5|6989.5|6995.5|6989.5|6993.5|6987.5|1
1649035030000|2022-04-04 01:17:10|6995.3|6989.3|6994.8|6988.8|6995.3|6989.3|6994.3|6988.3|1
1649035040000|2022-04-04 01:17:20|6994.6|6988.6|6994.1|6988.1|6994.6|6988.6|6993.5|6987.5|2
1649035060000|2022-04-04 01:17:40|6993.5|6987.5|6994|6988|6994.6|6988.6|6993.5|6987.5|2
1649035070000|2022-04-04 01:17:50|6994.1|6988.1|6994.6|6988.6|6994.6|6988.6|6994.1|6988.1|0
1649035080000|2022-04-04 01:18:00|6994.1|6988.1|6994.1|6988.1|6994.6|6988.6|6994.1|6988.1|1
1649035090000|2022-04-04 01:18:10|6993.5|6987.5|6993.5|6987.5|6993.5|6987.5|6993.5|6987.5|0
1649035120000|2022-04-04 01:18:40|6994.1|6988.1|6993.5|6987.5|6994.1|6988.1|6993.5|6987.5|1
1649035130000|2022-04-04 01:18:50|6993.8|6987.8|6994.1|6988.1|6994.1|6988.1|6993.8|6987.8|0
1649035140000|2022-04-04 01:19:00|6995|6989|6994.1|6988.1|6995|6989|6994.1|6988.1|1
1649035150000|2022-04-04 01:19:10|6994.5|6988.5|6994.6|6988.6|6994.6|6988.6|6994.5|6988.5|0
1649035160000|2022-04-04 01:19:20|6994.1|6988.1|6996.5|6990.5|6996.5|6990.5|6994.1|6988.1|1
1649035190000|2022-04-04 01:19:50|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|0
1649035210000|2022-04-04 01:20:10|6999|6993|6998.8|6992.8|6999|6993|6998.8|6992.8|0
1649035250000|2022-04-04 01:20:50|6998.6|6992.6|6997|6991|6998.6|6992.6|6997|6991|0
1649035260000|2022-04-04 01:21:00|6996.5|6990.5|6995.5|6989.5|6996.5|6990.5|6995.5|6989.5|1
1649035270000|2022-04-04 01:21:10|6996|6990|6996|6990|6996|6990|6996|6990|0
1649035280000|2022-04-04 01:21:20|6996.8|6990.8|6997.5|6991.5|6998.1|6992.1|6996.5|6990.5|4
1649035290000|2022-04-04 01:21:30|6997.4|6991.4|6997.4|6991.4|6997.4|6991.4|6997.4|6991.4|0
1649035300000|2022-04-04 01:21:40|6997.9|6991.9|6997.4|6991.4|6997.9|6991.9|6997.4|6991.4|1
1649035320000|2022-04-04 01:22:00|6996.9|6990.9|6996.4|6990.4|6997.4|6991.4|6996.4|6990.4|0
1649035330000|2022-04-04 01:22:10|6996.9|6990.9|6996.4|6990.4|6997.4|6991.4|6996.4|6990.4|0
1649035390000|2022-04-04 01:23:10|6995.9|6989.9|6996.4|6990.4|6996.4|6990.4|6995.9|6989.9|0
1649035400000|2022-04-04 01:23:20|6996.1|6990.1|6995.9|6989.9|6996.1|6990.1|6995.9|6989.9|0
1649035430000|2022-04-04 01:23:50|6996.6|6990.6|6996.4|6990.4|6996.6|6990.6|6996.4|6990.4|1
1649035440000|2022-04-04 01:24:00|6997.9|6991.9|6998.3|6992.3|6998.3|6992.3|6997.9|6991.9|0
1649035450000|2022-04-04 01:24:10|6998.4|6992.4|6998.8|6992.8|6998.8|6992.8|6998.4|6992.4|0
1649035460000|2022-04-04 01:24:20|6998.6|6992.6|6998.3|6992.3|6998.6|6992.6|6998.3|6992.3|0
1649035500000|2022-04-04 01:25:00|6999.1|6993.1|6998.8|6992.8|6999.1|6993.1|6998.4|6992.4|1
1649035550000|2022-04-04 01:25:50|6998.3|6992.3|6998.3|6992.3|6998.3|6992.3|6998.3|6992.3|0
1649035560000|2022-04-04 01:26:00|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|0
1649035600000|2022-04-04 01:26:40|6996.4|6990.4|6996.1|6990.1|6996.4|6990.4|6995.6|6989.6|3
1649035610000|2022-04-04 01:26:50|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|0
1649035620000|2022-04-04 01:27:00|6996.4|6990.4|6996.1|6990.1|6996.6|6990.6|6995.9|6989.9|0
1649035630000|2022-04-04 01:27:10|6996.3|6990.3|6996.8|6990.8|6996.8|6990.8|6996.3|6990.3|0
1649035650000|2022-04-04 01:27:30|6996.3|6990.3|6996.4|6990.4|6996.4|6990.4|6996.3|6990.3|9
1649035660000|2022-04-04 01:27:40|6996.8|6990.8|6996.3|6990.3|6997.1|6991.1|6996.3|6990.3|1
1649035670000|2022-04-04 01:27:50|6996.4|6990.4|6994.6|6988.6|6996.4|6990.4|6994.3|6988.3|2
1649035680000|2022-04-04 01:28:00|6994.8|6988.8|6995.5|6989.5|6995.5|6989.5|6994.8|6988.8|0
1649035700000|2022-04-04 01:28:20|6995.3|6989.3|6995.5|6989.5|6995.5|6989.5|6995.3|6989.3|0
1649035740000|2022-04-04 01:29:00|6995.2|6989.2|6996.2|6990.2|6996.2|6990.2|6995.2|6989.2|1
1649035750000|2022-04-04 01:29:10|6996|6990|6995.2|6989.2|6996|6990|6995.2|6989.2|0
1649035760000|2022-04-04 01:29:20|6995.7|6989.7|6995.8|6989.8|6995.8|6989.8|6995.7|6989.7|0
1649035770000|2022-04-04 01:29:30|6996|6990|6996.3|6990.3|6996.3|6990.3|6996|6990|0
1649035790000|2022-04-04 01:29:50|6996.2|6990.2|6996.2|6990.2|6996.2|6990.2|6996.2|6990.2|0
1649035800000|2022-04-04 01:30:00|6994.3|6988.3|6993.8|6987.8|6994.3|6988.3|6993.8|6987.8|1
1649035810000|2022-04-04 01:30:10|6994.1|6988.1|6994.3|6988.3|6994.3|6988.3|6994.1|6988.1|1
1649035820000|2022-04-04 01:30:20|6994|6988|6994|6988|6994|6988|6994|6988|0
1649035860000|2022-04-04 01:31:00|6994.2|6988.2|6995|6989|6995|6989|6994.2|6988.2|1
1649035900000|2022-04-04 01:31:40|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|3
1649035910000|2022-04-04 01:31:50|6994.3|6988.3|6994.3|6988.3|6994.3|6988.3|6994.3|6988.3|0
1649035920000|2022-04-04 01:32:00|6995|6989|6995|6989|6995|6989|6994.8|6988.8|1
1649035940000|2022-04-04 01:32:20|6995.2|6989.2|6995|6989|6995.2|6989.2|6995|6989|0
1649035950000|2022-04-04 01:32:30|6995.3|6989.3|6995.8|6989.8|6995.8|6989.8|6995.3|6989.3|6
1649035960000|2022-04-04 01:32:40|6996|6990|6996.3|6990.3|6996.3|6990.3|6996|6990|0
1649035970000|2022-04-04 01:32:50|6997|6991|6997|6991|6997|6991|6996.5|6990.5|0
1649035980000|2022-04-04 01:33:00|6997.8|6991.8|6997.8|6991.8|6997.8|6991.8|6997.8|6991.8|2
1649035990000|2022-04-04 01:33:10|6998|6992|6999|6993|6999|6993|6998|6992|0
1649036000000|2022-04-04 01:33:20|6998.7|6992.7|6999.3|6993.3|6999.3|6993.3|6998.7|6992.7|0
1649036020000|2022-04-04 01:33:40|6999.5|6993.5|7000.8|6994.8|7000.8|6994.8|6999.2|6993.2|7
1649036060000|2022-04-04 01:34:20|7001|6995|7003.5|6997.5|7003.5|6997.5|7001|6995|2
1649036070000|2022-04-04 01:34:30|7004.2|6998.2|7006.8|7000.8|7007.3|7001.3|7004.2|6998.2|2
1649036080000|2022-04-04 01:34:40|7006.2|7000.2|7006.8|7000.8|7006.8|7000.8|7006.2|7000.2|0
1649036100000|2022-04-04 01:35:00|7006.7|7000.7|7006.2|7000.2|7006.7|7000.7|7006.2|7000.2|0
1649036110000|2022-04-04 01:35:10|7006|7000|7006.5|7000.5|7006.5|7000.5|7006|7000|0
1649036130000|2022-04-04 01:35:30|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|1
1649036140000|2022-04-04 01:35:40|7006.7|7000.7|7006.7|7000.7|7006.7|7000.7|7006.7|7000.7|0
1649036150000|2022-04-04 01:35:50|7006.8|7000.8|7007.3|7001.3|7007.3|7001.3|7006.8|7000.8|0
1649036160000|2022-04-04 01:36:00|||||||||1
1649036170000|2022-04-04 01:36:10|7007.7|7001.7|7008|7002|7008.4|7002.4|7007.7|7001.7|2
1649036190000|2022-04-04 01:36:30|7008.5|7002.5|7008.5|7002.5|7008.5|7002.5|7008.5|7002.5|0
1649036200000|2022-04-04 01:36:40|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|0
1649036210000|2022-04-04 01:36:50|7010|7004|7010.5|7004.5|7010.5|7004.5|7010|7004|5
1649036220000|2022-04-04 01:37:00|7017.2|7011.2|7014.5|7008.5|7020.5|7014.5|7014.3|7008.3|13
1649036230000|2022-04-04 01:37:10|7014.3|7008.3|7015.8|7009.8|7015.8|7009.8|7014.3|7008.3|3
1649036240000|2022-04-04 01:37:20|7016.2|7010.2|7017.2|7011.2|7017.2|7011.2|7016.2|7010.2|0
1649036250000|2022-04-04 01:37:30|7016.5|7010.5|7013.7|7007.7|7016.5|7010.5|7013.7|7007.7|2
1649036260000|2022-04-04 01:37:40|7013.5|7007.5|7013.7|7007.7|7013.7|7007.7|7013.5|7007.5|0
1649036280000|2022-04-04 01:38:00|7013.6|7007.6|7011.5|7005.5|7013.8|7007.8|7011.5|7005.5|1
1649036300000|2022-04-04 01:38:20|7011|7005|7011|7005|7011|7005|7011|7005|0
1649036320000|2022-04-04 01:38:40|7011.5|7005.5|7011.5|7005.5|7011.5|7005.5|7011.5|7005.5|1
1649036340000|2022-04-04 01:39:00|7011.6|7005.6|7011.6|7005.6|7011.6|7005.6|7011.6|7005.6|2
1649036350000|2022-04-04 01:39:10|7011.5|7005.5|7004.8|6998.8|7011.5|7005.5|7004.8|6998.8|2
1649036360000|2022-04-04 01:39:20|7002.6|6996.6|7004.8|6998.8|7004.8|6998.8|7002.6|6996.6|0
1649036380000|2022-04-04 01:39:40|7005|6999|7005|6999|7005|6999|7005|6999|0
1649036390000|2022-04-04 01:39:50|7004.8|6998.8|7003.8|6997.8|7004.8|6998.8|7003.8|6997.8|0
1649036410000|2022-04-04 01:40:10|7004|6998|7004.2|6998.2|7004.2|6998.2|7004|6998|0
1649036440000|2022-04-04 01:40:40|7004.9|6998.9|7004.9|6998.9|7004.9|6998.9|7004.9|6998.9|0
1649036450000|2022-04-04 01:40:50|7006.2|7000.2|7007.8|7001.8|7007.8|7001.8|7006.2|7000.2|0
1649036460000|2022-04-04 01:41:00|7008|7002|7008.9|7002.9|7008.9|7002.9|7008|7002|2
1649036480000|2022-04-04 01:41:20|7009.2|7003.2|7008.7|7002.7|7009.4|7003.4|7008.7|7002.7|1
1649036490000|2022-04-04 01:41:30|7008.9|7002.9|7008.9|7002.9|7008.9|7002.9|7008.9|7002.9|0
1649036500000|2022-04-04 01:41:40|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|0
1649036520000|2022-04-04 01:42:00|7010|7004|7011.1|7005.1|7012.5|7006.5|7010|7004|2
1649036530000|2022-04-04 01:42:10|7010.5|7004.5|7010.5|7004.5|7010.5|7004.5|7010.5|7004.5|0
1649036540000|2022-04-04 01:42:20|7011.5|7005.5|7010.5|7004.5|7011.8|7005.8|7010.5|7004.5|0
1649036560000|2022-04-04 01:42:40|7011.5|7005.5|7010.2|7004.2|7011.5|7005.5|7010.2|7004.2|1
1649036570000|2022-04-04 01:42:50|7010.6|7004.6|7011.8|7005.8|7012.2|7006.2|7010.6|7004.6|1
1649036580000|2022-04-04 01:43:00|7010.6|7004.6|7010.8|7004.8|7010.8|7004.8|7010.6|7004.6|0
1649036640000|2022-04-04 01:44:00|7010.5|7004.5|7010|7004|7010.5|7004.5|7009.8|7003.8|0
1649036650000|2022-04-04 01:44:10|7011|7005|7012|7006|7012|7006|7011|7005|0
1649036660000|2022-04-04 01:44:20|7011.8|7005.8|7011.8|7005.8|7011.8|7005.8|7011.8|7005.8|0
1649036680000|2022-04-04 01:44:40|7012|7006|7011.9|7005.9|7012.9|7006.9|7011.9|7005.9|0
1649036690000|2022-04-04 01:44:50|7011.5|7005.5|7011.5|7005.5|7011.5|7005.5|7011.5|7005.5|0
1649036700000|2022-04-04 01:45:00|7013.2|7007.2|7013.9|7007.9|7013.9|7007.9|7013.2|7007.2|1
1649036710000|2022-04-04 01:45:10|7013.2|7007.2|7012.5|7006.5|7013.9|7007.9|7012.5|7006.5|0
1649036740000|2022-04-04 01:45:40|7012.8|7006.8|7012.8|7006.8|7012.8|7006.8|7012.8|7006.8|0
1649036750000|2022-04-04 01:45:50|7012.5|7006.5|7012.9|7006.9|7012.9|7006.9|7010.8|7004.8|0
1649036760000|2022-04-04 01:46:00|7011.2|7005.2|7012.7|7006.7|7012.7|7006.7|7011.2|7005.2|1
1649036790000|2022-04-04 01:46:30|7013.2|7007.2|7013.5|7007.5|7014|7008|7013.2|7007.2|0
1649036800000|2022-04-04 01:46:40|7013.9|7007.9|7013.9|7007.9|7013.9|7007.9|7013.9|7007.9|0
1649036820000|2022-04-04 01:47:00|7013.2|7007.2|7012.5|7006.5|7013.5|7007.5|7012.5|7006.5|0
1649036860000|2022-04-04 01:47:40|7013.9|7007.9|7013.2|7007.2|7013.9|7007.9|7013.2|7007.2|0
1649036870000|2022-04-04 01:47:50|7012.7|7006.7|7012.8|7006.8|7012.8|7006.8|7012.7|7006.7|0
1649036880000|2022-04-04 01:48:00|7013|7007|7013.5|7007.5|7013.5|7007.5|7013|7007|0
1649036900000|2022-04-04 01:48:20|7012|7006|7011.9|7005.9|7012|7006|7011.9|7005.9|0
1649036930000|2022-04-04 01:48:50|7011.7|7005.7|7011.7|7005.7|7011.7|7005.7|7011.7|7005.7|1
1649036940000|2022-04-04 01:49:00|7011.4|7005.4|7010.2|7004.2|7011.4|7005.4|7010.2|7004.2|1
1649036950000|2022-04-04 01:49:10|7010.5|7004.5|7010.5|7004.5|7010.5|7004.5|7010.5|7004.5|0
1649036970000|2022-04-04 01:49:30|7010.9|7004.9|7011.5|7005.5|7011.5|7005.5|7010.7|7004.7|1
1649037000000|2022-04-04 01:50:00|7011.2|7005.2|7011.5|7005.5|7011.5|7005.5|7011|7005|1
1649037020000|2022-04-04 01:50:20|7011.7|7005.7|7013.5|7007.5|7013.5|7007.5|7010.5|7004.5|0
1649037040000|2022-04-04 01:50:40|7013.8|7007.8|7013.8|7007.8|7013.8|7007.8|7013.8|7007.8|0
1649037090000|2022-04-04 01:51:30|7013.6|7007.6|7011.5|7005.5|7013.6|7007.6|7011.5|7005.5|0
1649037120000|2022-04-04 01:52:00|7011.7|7005.7|7013.5|7007.5|7013.5|7007.5|7011.7|7005.7|1
1649037130000|2022-04-04 01:52:10|7013.2|7007.2|7013.2|7007.2|7013.2|7007.2|7013.2|7007.2|0
1649037180000|2022-04-04 01:53:00|7013.5|7007.5|7013.9|7007.9|7013.9|7007.9|7013.5|7007.5|0
1649037190000|2022-04-04 01:53:10|7014|7008|7014|7008|7014|7008|7014|7008|0
1649037210000|2022-04-04 01:53:30|7014.7|7008.7|7018|7012|7018|7012|7014.7|7008.7|1
1649037220000|2022-04-04 01:53:40|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|1
1649037240000|2022-04-04 01:54:00|7017.3|7011.3|7018|7012|7018|7012|7017.3|7011.3|0
1649037250000|2022-04-04 01:54:10|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|0
1649037260000|2022-04-04 01:54:20|7017.3|7011.3|7016.2|7010.2|7017.3|7011.3|7016.2|7010.2|2
1649037290000|2022-04-04 01:54:50|7016|7010|7014.7|7008.7|7016|7010|7014.7|7008.7|0
1649037350000|2022-04-04 01:55:50|7014.5|7008.5|7013.7|7007.7|7014.5|7008.5|7013.7|7007.7|1
1649037360000|2022-04-04 01:56:00|7013.2|7007.2|7013.2|7007.2|7013.2|7007.2|7013.2|7007.2|0
1649037370000|2022-04-04 01:56:10|7013.5|7007.5|7013.5|7007.5|7013.5|7007.5|7013.5|7007.5|0
1649037390000|2022-04-04 01:56:30|7013.2|7007.2|7010|7004|7013.2|7007.2|7010|7004|4
1649037400000|2022-04-04 01:56:40|7011|7005|7011|7005|7011|7005|7011|7005|0
1649037440000|2022-04-04 01:57:20|7010|7004|7010|7004|7010|7004|7010|7004|0
1649037460000|2022-04-04 01:57:40|7012.8|7006.8|7012.8|7006.8|7012.8|7006.8|7012.8|7006.8|1
1649037480000|2022-04-04 01:58:00|7012.3|7006.3|7012.8|7006.8|7012.8|7006.8|7011.8|7005.8|0
1649037490000|2022-04-04 01:58:10|7012.2|7006.2|7012.7|7006.7|7012.7|7006.7|7012.2|7006.2|0
1649037500000|2022-04-04 01:58:20|7013.3|7007.3|7014.2|7008.2|7014.2|7008.2|7013.3|7007.3|0
1649037530000|2022-04-04 01:58:50|7014.7|7008.7|7014.7|7008.7|7014.7|7008.7|7014.7|7008.7|0
1649037540000|2022-04-04 01:59:00|7014.4|7008.4|7016.2|7010.2|7016.2|7010.2|7014.4|7008.4|1
1649037560000|2022-04-04 01:59:20|7016.6|7010.6|7016.1|7010.1|7016.6|7010.6|7016.1|7010.1|19
1649037570000|2022-04-04 01:59:30|7015.8|7009.8|7016.8|7010.8|7016.8|7010.8|7015.8|7009.8|0
1649037580000|2022-04-04 01:59:40|7017.3|7011.3|7016.2|7010.2|7017.6|7011.6|7016.2|7010.2|2
1649037590000|2022-04-04 01:59:50|7016.4|7010.4|7016.4|7010.4|7016.4|7010.4|7016.4|7010.4|0
1649037600000|2022-04-04 02:00:00|7016.6|7010.6|7018.1|7012.1|7018.1|7012.1|7016.6|7010.6|0
1649037610000|2022-04-04 02:00:10|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|0
1649037630000|2022-04-04 02:00:30|7019.1|7013.1|7018.2|7012.2|7019.1|7013.1|7018.2|7012.2|1
1649037640000|2022-04-04 02:00:40|7018.8|7012.8|7018.8|7012.8|7018.8|7012.8|7018.8|7012.8|0
1649037660000|2022-04-04 02:01:00|7018.5|7012.5|7018.8|7012.8|7018.8|7012.8|7018.5|7012.5|2
1649037680000|2022-04-04 02:01:20|7018.7|7012.7|7020.5|7014.5|7020.5|7014.5|7018.7|7012.7|0
1649037690000|2022-04-04 02:01:30|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|1
1649037720000|2022-04-04 02:02:00|7021.2|7015.2|7021.2|7015.2|7021.2|7015.2|7021.2|7015.2|0
1649037730000|2022-04-04 02:02:10|7021|7015|7020.1|7014.1|7021|7015|7020.1|7014.1|1
1649037740000|2022-04-04 02:02:20|7019.5|7013.5|7019|7013|7020.1|7014.1|7018.2|7012.2|1
1649037750000|2022-04-04 02:02:30|7018.3|7012.3|7017.7|7011.7|7018.9|7012.9|7016.8|7010.8|4
1649037760000|2022-04-04 02:02:40|7017.2|7011.2|7016.5|7010.5|7018.3|7012.3|7015.7|7009.7|2
1649037770000|2022-04-04 02:02:50|7015.3|7009.3|7018.2|7012.2|7019.7|7013.7|7015.3|7009.3|1
1649037780000|2022-04-04 02:03:00|7018.8|7012.8|7017.3|7011.3|7019|7013|7016.5|7010.5|1
1649037790000|2022-04-04 02:03:10|7017|7011|7017|7011|7017|7011|7017|7011|0
1649037800000|2022-04-04 02:03:20|7017.3|7011.3|7017.8|7011.8|7017.8|7011.8|7017.3|7011.3|0
1649037810000|2022-04-04 02:03:30|7017.5|7011.5|7017.1|7011.1|7017.5|7011.5|7016.5|7010.5|1
1649037830000|2022-04-04 02:03:50|7016.5|7010.5|7016.8|7010.8|7017.1|7011.1|7016.5|7010.5|0
1649037850000|2022-04-04 02:04:10|7017|7011|7017.5|7011.5|7018.1|7012.1|7017|7011|1
1649037870000|2022-04-04 02:04:30|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|0
1649037900000|2022-04-04 02:05:00|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|0
1649037930000|2022-04-04 02:05:30|7017.3|7011.3|7017.3|7011.3|7017.3|7011.3|7017.3|7011.3|0
1649037950000|2022-04-04 02:05:50|7016|7010|7016.1|7010.1|7016.3|7010.3|7016|7010|3
1649037960000|2022-04-04 02:06:00|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|0
1649037970000|2022-04-04 02:06:10|7016.7|7010.7|7017.3|7011.3|7017.8|7011.8|7016.3|7010.3|4
1649037980000|2022-04-04 02:06:20|7017.5|7011.5|7018|7012|7018|7012|7017.5|7011.5|1
1649037990000|2022-04-04 02:06:30|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|0
1649038000000|2022-04-04 02:06:40|7017.5|7011.5|7018.1|7012.1|7018.6|7012.6|7017.5|7011.5|1
1649038010000|2022-04-04 02:06:50|7020.7|7014.7|7017.8|7011.8|7020.7|7014.7|7017.8|7011.8|0
1649038020000|2022-04-04 02:07:00|7017.5|7011.5|7018|7012|7018.1|7012.1|7017|7011|1
1649038030000|2022-04-04 02:07:10|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|0
1649038060000|2022-04-04 02:07:40|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|0
1649038080000|2022-04-04 02:08:00|7018|7012|7018|7012|7018|7012|7018|7012|1
1649038090000|2022-04-04 02:08:10|7017.8|7011.8|7017.8|7011.8|7018.1|7012.1|7017.8|7011.8|3
1649038100000|2022-04-04 02:08:20|7017.6|7011.6|7018.1|7012.1|7018.1|7012.1|7017.6|7011.6|0
1649038110000|2022-04-04 02:08:30|7018.3|7012.3|7017.2|7011.2|7018.3|7012.3|7016.9|7010.9|11
1649038120000|2022-04-04 02:08:40|7017.4|7011.4|7019.2|7013.2|7019.2|7013.2|7017.4|7011.4|1
1649038130000|2022-04-04 02:08:50|7017.4|7011.4|7017.4|7011.4|7017.4|7011.4|7017.4|7011.4|1
1649038140000|2022-04-04 02:09:00|7017.2|7011.2|7017.9|7011.9|7018.2|7012.2|7017.2|7011.2|1
1649038150000|2022-04-04 02:09:10|7018.1|7012.1|7017.7|7011.7|7018.1|7012.1|7017.7|7011.7|0
1649038160000|2022-04-04 02:09:20|7016.3|7010.3|7016.9|7010.9|7016.9|7010.9|7016.3|7010.3|1
1649038180000|2022-04-04 02:09:40|7016.7|7010.7|7016.7|7010.7|7016.7|7010.7|7016.7|7010.7|0
1649038190000|2022-04-04 02:09:50|7017.2|7011.2|7017.2|7011.2|7017.2|7011.2|7017.2|7011.2|0
1649038200000|2022-04-04 02:10:00|7018.6|7012.6|7018.1|7012.1|7018.6|7012.6|7017.9|7011.9|1
1649038210000|2022-04-04 02:10:10|7018.6|7012.6|7018.8|7012.8|7018.8|7012.8|7018.6|7012.6|0
1649038240000|2022-04-04 02:10:40|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|0
1649038250000|2022-04-04 02:10:50|7019.1|7013.1|7018.6|7012.6|7019.1|7013.1|7018.6|7012.6|0
1649038260000|2022-04-04 02:11:00|7018.8|7012.8|7018.8|7012.8|7018.8|7012.8|7018.4|7012.4|2
1649038270000|2022-04-04 02:11:10|7018.6|7012.6|7019.3|7013.3|7019.3|7013.3|7018.6|7012.6|0
1649038290000|2022-04-04 02:11:30|7019.6|7013.6|7020.1|7014.1|7020.1|7014.1|7019.6|7013.6|10
1649038300000|2022-04-04 02:11:40|7020.3|7014.3|7021.1|7015.1|7021.1|7015.1|7020.3|7014.3|1
1649038310000|2022-04-04 02:11:50|7020.9|7014.9|7020.9|7014.9|7020.9|7014.9|7019.9|7013.9|4
1649038320000|2022-04-04 02:12:00|7021.1|7015.1|7023.5|7017.5|7023.5|7017.5|7020.9|7014.9|10
1649038330000|2022-04-04 02:12:10|7023.1|7017.1|7022|7016|7023.1|7017.1|7022|7016|0
1649038340000|2022-04-04 02:12:20|7021.5|7015.5|7021.4|7015.4|7021.5|7015.5|7021.3|7015.3|0
1649038350000|2022-04-04 02:12:30|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|0
1649038380000|2022-04-04 02:13:00|7021.6|7015.6|7029.2|7023.2|7029.2|7023.2|7021.6|7015.6|9
1649038390000|2022-04-04 02:13:10|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|0
1649038400000|2022-04-04 02:13:20|7030.4|7024.4|7031.5|7025.5|7031.9|7025.9|7030.4|7024.4|1
1649038410000|2022-04-04 02:13:30|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1649038420000|2022-04-04 02:13:40|7030.3|7024.3|7031|7025|7031|7025|7030.3|7024.3|1
1649038430000|2022-04-04 02:13:50|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|0
1649038440000|2022-04-04 02:14:00|7030.2|7024.2|7029.7|7023.7|7030.2|7024.2|7029.7|7023.7|1
1649038460000|2022-04-04 02:14:20|7029.2|7023.2|7028.6|7022.6|7029.2|7023.2|7028.6|7022.6|2
1649038470000|2022-04-04 02:14:30|7028.4|7022.4|7029|7023|7029|7023|7028.2|7022.2|1
1649038480000|2022-04-04 02:14:40|7027.9|7021.9|7028.2|7022.2|7028.2|7022.2|7027.7|7021.7|1
1649038490000|2022-04-04 02:14:50|7028|7022|7023.7|7017.7|7028|7022|7023.7|7017.7|1
1649038500000|2022-04-04 02:15:00|7025.5|7019.5|7026.4|7020.4|7026.4|7020.4|7025.4|7019.4|3
1649038540000|2022-04-04 02:15:40|7026.3|7020.3|7024.8|7018.8|7027.7|7021.7|7024.8|7018.8|10
1649038550000|2022-04-04 02:15:50|7025|7019|7025.8|7019.8|7025.8|7019.8|7025|7019|0
1649038560000|2022-04-04 02:16:00|7026|7020|7026|7020|7026|7020|7026|7020|0
1649038590000|2022-04-04 02:16:30|7025.8|7019.8|7026|7020|7026|7020|7025.8|7019.8|0
1649038600000|2022-04-04 02:16:40|7025.3|7019.3|7025.8|7019.8|7025.8|7019.8|7025.3|7019.3|0
1649038610000|2022-04-04 02:16:50|7027.7|7021.7|7027.8|7021.8|7028.3|7022.3|7027|7021|0
1649038620000|2022-04-04 02:17:00|7028.5|7022.5|7028.3|7022.3|7028.8|7022.8|7026.8|7020.8|1
1649038640000|2022-04-04 02:17:20|7028.8|7022.8|7027.5|7021.5|7028.8|7022.8|7027.5|7021.5|0
1649038660000|2022-04-04 02:17:40|7026.8|7020.8|7026.8|7020.8|7027|7021|7026.8|7020.8|1
1649038680000|2022-04-04 02:18:00|7026.7|7020.7|7026.8|7020.8|7027|7021|7026.7|7020.7|1
1649038690000|2022-04-04 02:18:10|7026.3|7020.3|7026|7020|7026.3|7020.3|7026|7020|0
1649038720000|2022-04-04 02:18:40|7026.7|7020.7|7026.3|7020.3|7026.7|7020.7|7026.3|7020.3|0
1649038740000|2022-04-04 02:19:00|7025.7|7019.7|7022.7|7016.7|7025.7|7019.7|7021.6|7015.6|2
1649038750000|2022-04-04 02:19:10|7023.3|7017.3|7023.3|7017.3|7023.5|7017.5|7023.2|7017.2|1
1649038760000|2022-04-04 02:19:20|7022.7|7016.7|7023|7017|7023.5|7017.5|7022.7|7016.7|0
1649038770000|2022-04-04 02:19:30|7023.2|7017.2|7023|7017|7023.5|7017.5|7023|7017|0
1649038780000|2022-04-04 02:19:40|7022.7|7016.7|7022.4|7016.4|7022.7|7016.7|7022.4|7016.4|0
1649038790000|2022-04-04 02:19:50|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|0
1649038800000|2022-04-04 02:20:00|7024.7|7018.7|7025.2|7019.2|7025.2|7019.2|7024.7|7018.7|0
1649038830000|2022-04-04 02:20:30|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|0
1649038840000|2022-04-04 02:20:40|7025.2|7019.2|7025.2|7019.2|7025.2|7019.2|7025.2|7019.2|0
1649038850000|2022-04-04 02:20:50|7026.7|7020.7|7027.7|7021.7|7028.3|7022.3|7026.7|7020.7|3
1649038860000|2022-04-04 02:21:00|7028|7022|7027|7021|7028|7022|7027|7021|2
1649038920000|2022-04-04 02:22:00|7028.5|7022.5|7029.2|7023.2|7029.7|7023.7|7028|7022|3
1649038940000|2022-04-04 02:22:20|7029|7023|7029.3|7023.3|7029.3|7023.3|7028.5|7022.5|0
1649038950000|2022-04-04 02:22:30|7027.8|7021.8|7028|7022|7028|7022|7027.8|7021.8|0
1649038960000|2022-04-04 02:22:40|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|0
1649038970000|2022-04-04 02:22:50|7028.5|7022.5|7029|7023|7029|7023|7028.5|7022.5|1
1649038980000|2022-04-04 02:23:00|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|0
1649039030000|2022-04-04 02:23:50|7029.7|7023.7|7029.9|7023.9|7029.9|7023.9|7029.7|7023.7|0
1649039040000|2022-04-04 02:24:00|7030.2|7024.2|7030.4|7024.4|7030.9|7024.9|7030|7024|1
1649039050000|2022-04-04 02:24:10|7030.6|7024.6|7030.4|7024.4|7030.9|7024.9|7030.1|7024.1|1
1649039090000|2022-04-04 02:24:50|7029.7|7023.7|7029.1|7023.1|7029.7|7023.7|7029.1|7023.1|1
1649039100000|2022-04-04 02:25:00|7029.2|7023.2|7028.4|7022.4|7029.2|7023.2|7028.4|7022.4|0
1649039110000|2022-04-04 02:25:10|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|1
1649039120000|2022-04-04 02:25:20|7027.9|7021.9|7027.4|7021.4|7027.9|7021.9|7027.1|7021.1|0
1649039130000|2022-04-04 02:25:30|7027.7|7021.7|7028.7|7022.7|7028.7|7022.7|7027.7|7021.7|1
1649039150000|2022-04-04 02:25:50|7028.2|7022.2|7028.1|7022.1|7028.2|7022.2|7027.7|7021.7|1
1649039160000|2022-04-04 02:26:00|7030.6|7024.6|7030.3|7024.3|7030.6|7024.6|7030.3|7024.3|6
1649039170000|2022-04-04 02:26:10|7029.8|7023.8|7030.6|7024.6|7030.6|7024.6|7029.8|7023.8|0
1649039180000|2022-04-04 02:26:20|7030.4|7024.4|7031.9|7025.9|7031.9|7025.9|7030.4|7024.4|0
1649039190000|2022-04-04 02:26:30|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|0
1649039210000|2022-04-04 02:26:50|7030.7|7024.7|7029.9|7023.9|7030.7|7024.7|7029.9|7023.9|0
1649039220000|2022-04-04 02:27:00|7029.7|7023.7|7032.4|7026.4|7032.4|7026.4|7029.4|7023.4|3
1649039230000|2022-04-04 02:27:10|7029.7|7023.7|7030.7|7024.7|7030.7|7024.7|7029.7|7023.7|3
1649039260000|2022-04-04 02:27:40|7030.6|7024.6|7029.6|7023.6|7030.6|7024.6|7029.6|7023.6|0
1649039280000|2022-04-04 02:28:00|7029.7|7023.7|7029.6|7023.6|7030.2|7024.2|7029.6|7023.6|0
1649039290000|2022-04-04 02:28:10|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|0
1649039300000|2022-04-04 02:28:20|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|0
1649039340000|2022-04-04 02:29:00|7029.4|7023.4|7028.7|7022.7|7029.4|7023.4|7028.7|7022.7|0
1649039370000|2022-04-04 02:29:30|7028.6|7022.6|7028.6|7022.6|7028.6|7022.6|7028.6|7022.6|0
1649039380000|2022-04-04 02:29:40|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|1
1649039390000|2022-04-04 02:29:50|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|0
1649039400000|2022-04-04 02:30:00|7029.4|7023.4|7029.6|7023.6|7029.6|7023.6|7028.7|7022.7|1
1649039410000|2022-04-04 02:30:10|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|0
1649039420000|2022-04-04 02:30:20|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|1
1649039450000|2022-04-04 02:30:50|7027.4|7021.4|7028.2|7022.2|7028.2|7022.2|7026.6|7020.6|4
1649039460000|2022-04-04 02:31:00|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|2
1649039480000|2022-04-04 02:31:20|||||||||3
1649039510000|2022-04-04 02:31:50|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|0
1649039520000|2022-04-04 02:32:00|7030.2|7024.2|7029.2|7023.2|7030.2|7024.2|7029.2|7023.2|0
1649039530000|2022-04-04 02:32:10|7029|7023|7029|7023|7029|7023|7029|7023|0
1649039540000|2022-04-04 02:32:20|7028.9|7022.9|7027.7|7021.7|7028.9|7022.9|7027.7|7021.7|1
1649039550000|2022-04-04 02:32:30|7027.9|7021.9|7028.7|7022.7|7029|7023|7027.7|7021.7|0
1649039570000|2022-04-04 02:32:50|7029.8|7023.8|7029.4|7023.4|7030.2|7024.2|7029.4|7023.4|0
1649039580000|2022-04-04 02:33:00|7029.2|7023.2|7026|7020|7029.2|7023.2|7026|7020|6
1649039590000|2022-04-04 02:33:10|7025.4|7019.4|7024.6|7018.6|7025.4|7019.4|7024.6|7018.6|0
1649039600000|2022-04-04 02:33:20|7023|7017|7024|7018|7024.2|7018.2|7023|7017|15
1649039610000|2022-04-04 02:33:30|7023.7|7017.7|7024|7018|7024.4|7018.4|7023.7|7017.7|0
1649039630000|2022-04-04 02:33:50|7024.5|7018.5|7024|7018|7024.5|7018.5|7024|7018|0
1649039660000|2022-04-04 02:34:20|7024.2|7018.2|7024.2|7018.2|7024.2|7018.2|7024.2|7018.2|0
1649039670000|2022-04-04 02:34:30|7024|7018|7024.4|7018.4|7024.4|7018.4|7024|7018|0
1649039710000|2022-04-04 02:35:10|7024.2|7018.2|7024|7018|7024.4|7018.4|7024|7018|0
1649039720000|2022-04-04 02:35:20|7023.9|7017.9|7023.9|7017.9|7023.9|7017.9|7023.9|7017.9|0
1649039750000|2022-04-04 02:35:50|7023.5|7017.5|7023.8|7017.8|7023.8|7017.8|7023.2|7017.2|1
1649039760000|2022-04-04 02:36:00|7023.3|7017.3|7023.8|7017.8|7024|7018|7023.3|7017.3|1
1649039790000|2022-04-04 02:36:30|7023.5|7017.5|7024|7018|7024.5|7018.5|7022.7|7016.7|2
1649039800000|2022-04-04 02:36:40|7024.4|7018.4|7024.2|7018.2|7024.4|7018.4|7024|7018|0
1649039850000|2022-04-04 02:37:30|7024.4|7018.4|7023.7|7017.7|7024.9|7018.9|7023.7|7017.7|0
1649039860000|2022-04-04 02:37:40|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|0
1649039890000|2022-04-04 02:38:10|7022.9|7016.9|7022.9|7016.9|7022.9|7016.9|7022.9|7016.9|0
1649039900000|2022-04-04 02:38:20|7023.4|7017.4|7023|7017|7023.4|7017.4|7023|7017|0
1649039910000|2022-04-04 02:38:30|7022.9|7016.9|7023.2|7017.2|7023.4|7017.4|7022.9|7016.9|1
1649039960000|2022-04-04 02:39:20|7023|7017|7021.2|7015.2|7023|7017|7021.2|7015.2|0
1649040020000|2022-04-04 02:40:20|7021.5|7015.5|7021.4|7015.4|7021.5|7015.5|7021.4|7015.4|0
1649040030000|2022-04-04 02:40:30|7021|7015|7017.7|7011.7|7021|7015|7017.7|7011.7|4
1649040040000|2022-04-04 02:40:40|7017.3|7011.3|7015|7009|7017.3|7011.3|7015|7009|0
1649040050000|2022-04-04 02:40:50|7015.3|7009.3|7015.8|7009.8|7015.8|7009.8|7015.3|7009.3|2
1649040060000|2022-04-04 02:41:00|7015.5|7009.5|7014|7008|7015.5|7009.5|7014|7008|2
1649040070000|2022-04-04 02:41:10|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|3
1649040080000|2022-04-04 02:41:20|7015.7|7009.7|7015.8|7009.8|7015.8|7009.8|7015.7|7009.7|0
1649040090000|2022-04-04 02:41:30|7015.7|7009.7|7013.8|7007.8|7015.7|7009.7|7013.5|7007.5|2
1649040100000|2022-04-04 02:41:40|7013.7|7007.7|7012.8|7006.8|7013.7|7007.7|7012.8|7006.8|0
1649040110000|2022-04-04 02:41:50|7013|7007|7013.3|7007.3|7013.3|7007.3|7013|7007|0
1649040120000|2022-04-04 02:42:00|7012.8|7006.8|7011.8|7005.8|7012.8|7006.8|7011.8|7005.8|0
1649040130000|2022-04-04 02:42:10|7011.7|7005.7|7010.3|7004.3|7011.7|7005.7|7010.3|7004.3|1
1649040160000|2022-04-04 02:42:40|7010.2|7004.2|7010.5|7004.5|7010.5|7004.5|7010.2|7004.2|1
1649040170000|2022-04-04 02:42:50|7010.8|7004.8|7011.2|7005.2|7011.2|7005.2|7010.8|7004.8|1
1649040180000|2022-04-04 02:43:00|7012.8|7006.8|7013.2|7007.2|7013.2|7007.2|7012.3|7006.3|0
1649040190000|2022-04-04 02:43:10|7012.8|7006.8|7012.8|7006.8|7012.8|7006.8|7012.8|7006.8|0
1649040240000|2022-04-04 02:44:00|7012.3|7006.3|7012.8|7006.8|7012.8|7006.8|7012.3|7006.3|0
1649040250000|2022-04-04 02:44:10|7013.3|7007.3|7013.3|7007.3|7013.3|7007.3|7013.3|7007.3|0
1649040260000|2022-04-04 02:44:20|||||||||1
1649040290000|2022-04-04 02:44:50|7013.7|7007.7|7013.9|7007.9|7013.9|7007.9|7013.7|7007.7|1
1649040300000|2022-04-04 02:45:00|7014.2|7008.2|7013.5|7007.5|7014.2|7008.2|7013.5|7007.5|1
1649040310000|2022-04-04 02:45:10|7016|7010|7016|7010|7016|7010|7016|7010|7
1649040380000|2022-04-04 02:46:20|7016.7|7010.7|7016.7|7010.7|7016.7|7010.7|7016.7|7010.7|1
1649040400000|2022-04-04 02:46:40|7017.2|7011.2|7016.7|7010.7|7017.2|7011.2|7016.7|7010.7|0
1649040410000|2022-04-04 02:46:50|7017.2|7011.2|7016.7|7010.7|7017.2|7011.2|7016.5|7010.5|0
1649040420000|2022-04-04 02:47:00|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|7015.3|7009.3|0
1649040440000|2022-04-04 02:47:20|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|1
1649040450000|2022-04-04 02:47:30|7014.8|7008.8|7014.8|7008.8|7014.8|7008.8|7014.8|7008.8|0
1649040460000|2022-04-04 02:47:40|7013.7|7007.7|7014.2|7008.2|7014.3|7008.3|7013.7|7007.7|1
1649040470000|2022-04-04 02:47:50|7013.7|7007.7|7013.2|7007.2|7014.2|7008.2|7013.2|7007.2|0
1649040500000|2022-04-04 02:48:20|7012.3|7006.3|7015.2|7009.2|7015.7|7009.7|7012.3|7006.3|2
1649040510000|2022-04-04 02:48:30|7014.7|7008.7|7014.2|7008.2|7014.7|7008.7|7014.2|7008.2|0
1649040520000|2022-04-04 02:48:40|7013.7|7007.7|7013.7|7007.7|7014.2|7008.2|7013.7|7007.7|0
1649040540000|2022-04-04 02:49:00|7014.2|7008.2|7012.5|7006.5|7014.2|7008.2|7012.5|7006.5|0
1649040550000|2022-04-04 02:49:10|7012.9|7006.9|7012.7|7006.7|7012.9|7006.9|7012.7|7006.7|1
1649040590000|2022-04-04 02:49:50|7013|7007|7012.7|7006.7|7013.2|7007.2|7012.7|7006.7|0
1649040600000|2022-04-04 02:50:00|7012.5|7006.5|7012.5|7006.5|7012.5|7006.5|7012.5|7006.5|0
1649040610000|2022-04-04 02:50:10|7013|7007|7013|7007|7013|7007|7013|7007|0
1649040630000|2022-04-04 02:50:30|7012.7|7006.7|7012.7|7006.7|7012.7|7006.7|7012.7|7006.7|0
1649040640000|2022-04-04 02:50:40|7011|7005|7011.8|7005.8|7011.8|7005.8|7011|7005|1
1649040650000|2022-04-04 02:50:50|7009.9|7003.9|7010.1|7004.1|7011.5|7005.5|7009.9|7003.9|0
1649040660000|2022-04-04 02:51:00|7009.5|7003.5|7009.3|7003.3|7009.7|7003.7|7009.3|7003.3|0
1649040670000|2022-04-04 02:51:10|7008.5|7002.5|7008.6|7002.6|7009|7003|7008.3|7002.3|0
1649040710000|2022-04-04 02:51:50|7008.5|7002.5|7008.5|7002.5|7008.5|7002.5|7008.5|7002.5|0
1649040720000|2022-04-04 02:52:00|7009|7003|7009.1|7003.1|7009.4|7003.4|7008.5|7002.5|10
1649040730000|2022-04-04 02:52:10|7008.9|7002.9|7008.9|7002.9|7008.9|7002.9|7008.9|7002.9|0
1649040740000|2022-04-04 02:52:20|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|0
1649040770000|2022-04-04 02:52:50|7008.4|7002.4|7009.1|7003.1|7009.4|7003.4|7008.4|7002.4|0
1649040820000|2022-04-04 02:53:40|7009.4|7003.4|7013.2|7007.2|7013.2|7007.2|7009.4|7003.4|0
1649040830000|2022-04-04 02:53:50|7012.7|7006.7|7013|7007|7013|7007|7012.7|7006.7|0
1649040850000|2022-04-04 02:54:10|7013.2|7007.2|7012.8|7006.8|7013.2|7007.2|7012.8|7006.8|0
1649040870000|2022-04-04 02:54:30|7012.6|7006.6|7013|7007|7013.2|7007.2|7011.5|7005.5|1
1649040880000|2022-04-04 02:54:40|7012.9|7006.9|7012.7|7006.7|7013.2|7007.2|7012.7|7006.7|0
1649040900000|2022-04-04 02:55:00|7012.5|7006.5|7013|7007|7013|7007|7011.8|7005.8|0
1649040930000|2022-04-04 02:55:30|7012.8|7006.8|7012.8|7006.8|7012.8|7006.8|7012.8|7006.8|0
1649040950000|2022-04-04 02:55:50|7013|7007|7013|7007|7013|7007|7013|7007|0
1649041000000|2022-04-04 02:56:40|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|0
1649041010000|2022-04-04 02:56:50|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|1
1649041020000|2022-04-04 02:57:00|7014.5|7008.5|7014.5|7008.5|7014.5|7008.5|7014.5|7008.5|0
1649041050000|2022-04-04 02:57:30|7014.3|7008.3|7014|7008|7014.3|7008.3|7014|7008|0
1649041070000|2022-04-04 02:57:50|7014.5|7008.5|7014.5|7008.5|7014.5|7008.5|7014.5|7008.5|1
1649041080000|2022-04-04 02:58:00|7015|7009|7015.3|7009.3|7015.3|7009.3|7015|7009|0
1649041090000|2022-04-04 02:58:10|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|0
1649041140000|2022-04-04 02:59:00|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|1
1649041150000|2022-04-04 02:59:10|7017.8|7011.8|7015.5|7009.5|7017.8|7011.8|7015.5|7009.5|1
1649041170000|2022-04-04 02:59:30|7016.7|7010.7|7015.4|7009.4|7016.8|7010.8|7014.9|7008.9|0
1649041180000|2022-04-04 02:59:40|7014.7|7008.7|7014.7|7008.7|7014.7|7008.7|7014.7|7008.7|0
1649041190000|2022-04-04 02:59:50|7014.4|7008.4|7014.4|7008.4|7014.4|7008.4|7014.4|7008.4|0
1649041200000|2022-04-04 03:00:00|7014.7|7008.7|7014.5|7008.5|7014.7|7008.7|7014.5|7008.5|2
1649041210000|2022-04-04 03:00:10|7014.4|7008.4|7014.5|7008.5|7014.5|7008.5|7014.4|7008.4|0
1649041260000|2022-04-04 03:01:00|7014.4|7008.4|7014.4|7008.4|7014.4|7008.4|7014.4|7008.4|0
1649041300000|2022-04-04 03:01:40|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|0
1649041310000|2022-04-04 03:01:50|7012.9|7006.9|7012.9|7006.9|7012.9|7006.9|7012.9|7006.9|1
1649041320000|2022-04-04 03:02:00|7012.5|7006.5|7012.8|7006.8|7013.2|7007.2|7012.5|7006.5|1
1649041330000|2022-04-04 03:02:10|7012.5|7006.5|7012.5|7006.5|7012.5|7006.5|7012.5|7006.5|0
1649041340000|2022-04-04 03:02:20|7012.9|7006.9|7012.9|7006.9|7012.9|7006.9|7012.9|7006.9|1
1649041350000|2022-04-04 03:02:30|7011|7005|7011.2|7005.2|7011.2|7005.2|7011|7005|3
1649041360000|2022-04-04 03:02:40|7012|7006|7012|7006|7012|7006|7012|7006|0
1649041370000|2022-04-04 03:02:50|7010.9|7004.9|7011.5|7005.5|7011.5|7005.5|7010.9|7004.9|0
1649041380000|2022-04-04 03:03:00|7012.9|7006.9|7015.9|7009.9|7016.7|7010.7|7012.7|7006.7|0
1649041390000|2022-04-04 03:03:10|7016.4|7010.4|7016.4|7010.4|7016.4|7010.4|7016.4|7010.4|0
1649041400000|2022-04-04 03:03:20|7017|7011|7017.5|7011.5|7017.5|7011.5|7017|7011|1
1649041420000|2022-04-04 03:03:40|7019|7013|7021.9|7015.9|7022|7016|7019|7013|0
1649041430000|2022-04-04 03:03:50|7023.4|7017.4|7023|7017|7023.4|7017.4|7023|7017|0
1649041440000|2022-04-04 03:04:00|7023.2|7017.2|7022.7|7016.7|7023.5|7017.5|7022.3|7016.3|2
1649041450000|2022-04-04 03:04:10|7022.1|7016.1|7023.2|7017.2|7023.2|7017.2|7022.1|7016.1|1
1649041480000|2022-04-04 03:04:40|7022.5|7016.5|7023.2|7017.2|7023.2|7017.2|7022.5|7016.5|0
1649041540000|2022-04-04 03:05:40|7023|7017|7023|7017|7023|7017|7023|7017|0
1649041560000|2022-04-04 03:06:00|||||||||1
1649041600000|2022-04-04 03:06:40|7022.8|7016.8|7022.8|7016.8|7022.8|7016.8|7022.8|7016.8|0
1649041620000|2022-04-04 03:07:00|7020.3|7014.3|7020.7|7014.7|7021.8|7015.8|7019.8|7013.8|4
1649041640000|2022-04-04 03:07:20|7020.5|7014.5|7020.5|7014.5|7020.5|7014.5|7020.5|7014.5|0
1649041650000|2022-04-04 03:07:30|7020.7|7014.7|7020.7|7014.7|7020.7|7014.7|7020.7|7014.7|0
1649041680000|2022-04-04 03:08:00|7020.8|7014.8|7023.3|7017.3|7023.3|7017.3|7020.8|7014.8|0
1649041690000|2022-04-04 03:08:10|7022.5|7016.5|7022.3|7016.3|7022.5|7016.5|7022.3|7016.3|0
1649041710000|2022-04-04 03:08:30|7022.6|7016.6|7023.3|7017.3|7023.3|7017.3|7022.6|7016.6|0
1649041730000|2022-04-04 03:08:50|7022.6|7016.6|7021.3|7015.3|7022.6|7016.6|7021.3|7015.3|0
1649041740000|2022-04-04 03:09:00|7021.1|7015.1|7021.3|7015.3|7021.3|7015.3|7021.1|7015.1|0
1649041750000|2022-04-04 03:09:10|7020.8|7014.8|7021.1|7015.1|7021.5|7015.5|7020.8|7014.8|1
1649041800000|2022-04-04 03:10:00|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|0
1649041900000|2022-04-04 03:11:40|7020.7|7014.7|7018.3|7012.3|7020.7|7014.7|7018.3|7012.3|2
1649041910000|2022-04-04 03:11:50|7017.7|7011.7|7018.8|7012.8|7018.8|7012.8|7017.7|7011.7|1
1649041920000|2022-04-04 03:12:00|7017.6|7011.6|7016|7010|7017.6|7011.6|7014.6|7008.6|0
1649041930000|2022-04-04 03:12:10|7017.4|7011.4|7017.6|7011.6|7017.6|7011.6|7017.4|7011.4|0
1649041960000|2022-04-04 03:12:40|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|0
1649041970000|2022-04-04 03:12:50|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|1
1649041980000|2022-04-04 03:13:00|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|0
1649041990000|2022-04-04 03:13:10|7022|7016|7022.3|7016.3|7022.3|7016.3|7022|7016|0
1649042010000|2022-04-04 03:13:30|7022.5|7016.5|7022.7|7016.7|7022.7|7016.7|7022.5|7016.5|0
1649042020000|2022-04-04 03:13:40|7022.5|7016.5|7024.7|7018.7|7025.3|7019.3|7022.5|7016.5|1
1649042030000|2022-04-04 03:13:50|7025.9|7019.9|7026.5|7020.5|7026.5|7020.5|7025.9|7019.9|0
1649042040000|2022-04-04 03:14:00|7025.9|7019.9|7026.3|7020.3|7026.3|7020.3|7025.9|7019.9|0
1649042050000|2022-04-04 03:14:10|7025.7|7019.7|7025.5|7019.5|7025.7|7019.7|7025.5|7019.5|0
1649042070000|2022-04-04 03:14:30|7024.9|7018.9|7024|7018|7024.9|7018.9|7023.8|7017.8|3
1649042080000|2022-04-04 03:14:40|7023.5|7017.5|7025.2|7019.2|7025.2|7019.2|7023.5|7017.5|3
1649042100000|2022-04-04 03:15:00|7025.8|7019.8|7026.5|7020.5|7026.5|7020.5|7025.8|7019.8|1
1649042110000|2022-04-04 03:15:10|7026.8|7020.8|7026.3|7020.3|7026.8|7020.8|7026.3|7020.3|1
1649042120000|2022-04-04 03:15:20|7026|7020|7026|7020|7026|7020|7026|7020|0
1649042130000|2022-04-04 03:15:30|7025.8|7019.8|7025.3|7019.3|7025.8|7019.8|7024.8|7018.8|0
1649042150000|2022-04-04 03:15:50|7026.6|7020.6|7026.6|7020.6|7026.6|7020.6|7026.6|7020.6|0
1649042160000|2022-04-04 03:16:00|7027.2|7021.2|7026.8|7020.8|7027.5|7021.5|7026.8|7020.8|1
1649042180000|2022-04-04 03:16:20|7027.1|7021.1|7026.8|7020.8|7027.1|7021.1|7026.8|7020.8|0
1649042190000|2022-04-04 03:16:30|7027|7021|7025.6|7019.6|7027|7021|7025.6|7019.6|0
1649042200000|2022-04-04 03:16:40|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|7024.8|7018.8|1
1649042210000|2022-04-04 03:16:50|7025.1|7019.1|7025.1|7019.1|7025.1|7019.1|7025.1|7019.1|0
1649042220000|2022-04-04 03:17:00|7025.5|7019.5|7027|7021|7027|7021|7025.5|7019.5|0
1649042230000|2022-04-04 03:17:10|7026.8|7020.8|7025.6|7019.6|7026.8|7020.8|7025.6|7019.6|0
1649042260000|2022-04-04 03:17:40|7025.8|7019.8|7026.3|7020.3|7026.3|7020.3|7025.8|7019.8|0
1649042270000|2022-04-04 03:17:50|7027|7021|7027|7021|7027|7021|7027|7021|0
1649042280000|2022-04-04 03:18:00|7026.5|7020.5|7026.3|7020.3|7026.5|7020.5|7026.3|7020.3|0
1649042290000|2022-04-04 03:18:10|7026.1|7020.1|7027.5|7021.5|7028|7022|7026.1|7020.1|0
1649042300000|2022-04-04 03:18:20|7027.7|7021.7|7028.4|7022.4|7028.4|7022.4|7027.7|7021.7|0
1649042310000|2022-04-04 03:18:30|7029.6|7023.6|7037|7031|7037|7031|7029.6|7023.6|20
1649042320000|2022-04-04 03:18:40|7036.7|7030.7|7037.5|7031.5|7037.5|7031.5|7036.7|7030.7|3
1649042340000|2022-04-04 03:19:00|7036|7030|7036|7030|7036|7030|7036|7030|12
1649042350000|2022-04-04 03:19:10|7035.8|7029.8|7034.3|7028.3|7035.8|7029.8|7034.3|7028.3|1
1649042360000|2022-04-04 03:19:20|7034|7028|7034.1|7028.1|7034.1|7028.1|7033.8|7027.8|1
1649042370000|2022-04-04 03:19:30|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|0
1649042380000|2022-04-04 03:19:40|7034.1|7028.1|7034.3|7028.3|7034.3|7028.3|7033.8|7027.8|1
1649042390000|2022-04-04 03:19:50|7034.8|7028.8|7036|7030|7036|7030|7034.8|7028.8|0
1649042430000|2022-04-04 03:20:30|7035.8|7029.8|7033.3|7027.3|7035.8|7029.8|7033.3|7027.3|2
1649042450000|2022-04-04 03:20:50|7033.6|7027.6|7035|7029|7035|7029|7033.6|7027.6|0
1649042470000|2022-04-04 03:21:10|7034.5|7028.5|7035|7029|7035|7029|7034.5|7028.5|0
1649042480000|2022-04-04 03:21:20|7035.3|7029.3|7035.4|7029.4|7036|7030|7035.3|7029.3|1
1649042490000|2022-04-04 03:21:30|7035.5|7029.5|7035.9|7029.9|7035.9|7029.9|7035.5|7029.5|0
1649042500000|2022-04-04 03:21:40|7035.4|7029.4|7033.8|7027.8|7035.4|7029.4|7033.8|7027.8|5
1649042520000|2022-04-04 03:22:00|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|0
1649042530000|2022-04-04 03:22:10|7035|7029|7033.3|7027.3|7035|7029|7033.3|7027.3|1
1649042540000|2022-04-04 03:22:20|7033.6|7027.6|7032.1|7026.1|7033.6|7027.6|7032.1|7026.1|1
1649042580000|2022-04-04 03:23:00|7032.3|7026.3|7032.3|7026.3|7032.3|7026.3|7032.3|7026.3|0
1649042590000|2022-04-04 03:23:10|7032.6|7026.6|7032.5|7026.5|7033.1|7027.1|7032.5|7026.5|0
1649042600000|2022-04-04 03:23:20|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|0
1649042610000|2022-04-04 03:23:30|7032.5|7026.5|7032.6|7026.6|7032.6|7026.6|7032.5|7026.5|0
1649042630000|2022-04-04 03:23:50|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|0
1649042640000|2022-04-04 03:24:00|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|0
1649042670000|2022-04-04 03:24:30|7032.4|7026.4|7031.9|7025.9|7032.4|7026.4|7031.9|7025.9|0
1649042680000|2022-04-04 03:24:40|||||||||1
1649042700000|2022-04-04 03:25:00|7031.4|7025.4|7030.4|7024.4|7031.4|7025.4|7030.4|7024.4|1
1649042720000|2022-04-04 03:25:20|7030.1|7024.1|7029.9|7023.9|7030.1|7024.1|7029.9|7023.9|0
1649042730000|2022-04-04 03:25:30|7033.1|7027.1|7032.4|7026.4|7033.1|7027.1|7031.4|7025.4|0
1649042740000|2022-04-04 03:25:40|7032.3|7026.3|7031.1|7025.1|7032.3|7026.3|7031.1|7025.1|0
1649042750000|2022-04-04 03:25:50|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|0
1649042760000|2022-04-04 03:26:00|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|0
1649042770000|2022-04-04 03:26:10|7031.9|7025.9|7032.4|7026.4|7032.4|7026.4|7031.9|7025.9|0
1649042780000|2022-04-04 03:26:20|7032.9|7026.9|7032.4|7026.4|7032.9|7026.9|7032.4|7026.4|0
1649042790000|2022-04-04 03:26:30|7033.1|7027.1|7034|7028|7034|7028|7032.9|7026.9|1
1649042800000|2022-04-04 03:26:40|7034.3|7028.3|7033.8|7027.8|7034.3|7028.3|7032.8|7026.8|1
1649042810000|2022-04-04 03:26:50|7033.3|7027.3|7032.6|7026.6|7033.3|7027.3|7032.6|7026.6|0
1649042820000|2022-04-04 03:27:00|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|6
1649042830000|2022-04-04 03:27:10|7034.3|7028.3|7035.9|7029.9|7035.9|7029.9|7034.3|7028.3|0
1649042840000|2022-04-04 03:27:20|7035.2|7029.2|7034.7|7028.7|7035.2|7029.2|7034.7|7028.7|3
1649042850000|2022-04-04 03:27:30|7035.4|7029.4|7034.7|7028.7|7035.4|7029.4|7034.7|7028.7|0
1649042860000|2022-04-04 03:27:40|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|2
1649042870000|2022-04-04 03:27:50|7036.5|7030.5|7036|7030|7038.1|7032.1|7035.4|7029.4|10
1649042880000|2022-04-04 03:28:00|7036.2|7030.2|7036.7|7030.7|7037|7031|7036.2|7030.2|0
1649042910000|2022-04-04 03:28:30|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|0
1649042920000|2022-04-04 03:28:40|7037.6|7031.6|7036.6|7030.6|7037.6|7031.6|7036.6|7030.6|1
1649042930000|2022-04-04 03:28:50|7036.9|7030.9|7035.6|7029.6|7036.9|7030.9|7035.2|7029.2|3
1649042940000|2022-04-04 03:29:00|7035.4|7029.4|7032.4|7026.4|7035.4|7029.4|7032.4|7026.4|1
1649042950000|2022-04-04 03:29:10|7032.1|7026.1|7032.8|7026.8|7032.8|7026.8|7032.1|7026.1|1
1649042960000|2022-04-04 03:29:20|7032.6|7026.6|7033.6|7027.6|7033.6|7027.6|7032.6|7026.6|0
1649042970000|2022-04-04 03:29:30|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|0
1649042980000|2022-04-04 03:29:40|7033.6|7027.6|7034.3|7028.3|7034.3|7028.3|7033.6|7027.6|1
1649043000000|2022-04-04 03:30:00|7033.1|7027.1|7032.3|7026.3|7033.1|7027.1|7032.3|7026.3|0
1649043010000|2022-04-04 03:30:10|7031.9|7025.9|7032.9|7026.9|7033.6|7027.6|7031.9|7025.9|2
1649043030000|2022-04-04 03:30:30|7033.3|7027.3|7032.4|7026.4|7033.6|7027.6|7032.4|7026.4|0
1649043070000|2022-04-04 03:31:10|7031.4|7025.4|7027.2|7021.2|7031.4|7025.4|7026.6|7020.6|3
1649043080000|2022-04-04 03:31:20|7028.4|7022.4|7030.1|7024.1|7030.1|7024.1|7028.4|7022.4|0
1649043090000|2022-04-04 03:31:30|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|1
1649043100000|2022-04-04 03:31:40|7030.8|7024.8|7029.6|7023.6|7030.8|7024.8|7027.3|7021.3|5
1649043110000|2022-04-04 03:31:50|7029|7023|7030.1|7024.1|7030.1|7024.1|7029|7023|1
1649043130000|2022-04-04 03:32:10|7029.9|7023.9|7029.6|7023.6|7029.9|7023.9|7029.6|7023.6|0
1649043150000|2022-04-04 03:32:30|7029.9|7023.9|7027.6|7021.6|7029.9|7023.9|7027.6|7021.6|2
1649043160000|2022-04-04 03:32:40|7028.6|7022.6|7028.6|7022.6|7028.6|7022.6|7028.6|7022.6|2
1649043170000|2022-04-04 03:32:50|7029.6|7023.6|7029.6|7023.6|7030.3|7024.3|7029.6|7023.6|0
1649043180000|2022-04-04 03:33:00|7029.1|7023.1|7029.9|7023.9|7029.9|7023.9|7029.1|7023.1|1
1649043190000|2022-04-04 03:33:10|7029.1|7023.1|7028.6|7022.6|7029.1|7023.1|7028.6|7022.6|0
1649043210000|2022-04-04 03:33:30|7027.1|7021.1|7028.6|7022.6|7028.6|7022.6|7027.1|7021.1|1
1649043220000|2022-04-04 03:33:40|7027.8|7021.8|7026.9|7020.9|7028.6|7022.6|7026.9|7020.9|1
1649043230000|2022-04-04 03:33:50|7027.6|7021.6|7027.6|7021.6|7027.6|7021.6|7026.8|7020.8|0
1649043240000|2022-04-04 03:34:00|7026.9|7020.9|7027.6|7021.6|7028.1|7022.1|7026.6|7020.6|0
1649043250000|2022-04-04 03:34:10|7027.4|7021.4|7025.2|7019.2|7028.6|7022.6|7025.2|7019.2|1
1649043260000|2022-04-04 03:34:20|7025.1|7019.1|7027.6|7021.6|7027.6|7021.6|7025.1|7019.1|1
1649043270000|2022-04-04 03:34:30|7026.9|7020.9|7026.6|7020.6|7026.9|7020.9|7026.6|7020.6|0
1649043280000|2022-04-04 03:34:40|7026.1|7020.1|7026.6|7020.6|7026.6|7020.6|7026.1|7020.1|0
1649043290000|2022-04-04 03:34:50|7028.1|7022.1|7026.9|7020.9|7028.1|7022.1|7026.6|7020.6|0
1649043300000|2022-04-04 03:35:00|7027.6|7021.6|7026.6|7020.6|7027.6|7021.6|7026.6|7020.6|0
1649043330000|2022-04-04 03:35:30|7027.2|7021.2|7027.6|7021.6|7027.6|7021.6|7027.2|7021.2|0
1649043360000|2022-04-04 03:36:00|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|0
1649043370000|2022-04-04 03:36:10|7028.9|7022.9|7028.7|7022.7|7029.7|7023.7|7028.2|7022.2|1
1649043380000|2022-04-04 03:36:20|7028.2|7022.2|7028.2|7022.2|7028.2|7022.2|7028.2|7022.2|0
1649043390000|2022-04-04 03:36:30|7028.4|7022.4|7029.2|7023.2|7029.2|7023.2|7028.4|7022.4|0
1649043400000|2022-04-04 03:36:40|7027.7|7021.7|7027.6|7021.6|7027.7|7021.7|7027.6|7021.6|1
1649043410000|2022-04-04 03:36:50|7026.7|7020.7|7027.5|7021.5|7027.5|7021.5|7026.7|7020.7|1
1649043420000|2022-04-04 03:37:00|7029.1|7023.1|7029.2|7023.2|7029.2|7023.2|7029.1|7023.1|0
1649043460000|2022-04-04 03:37:40|7030.2|7024.2|7029.9|7023.9|7030.2|7024.2|7029.9|7023.9|2
1649043470000|2022-04-04 03:37:50|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|2
1649043490000|2022-04-04 03:38:10|7033.4|7027.4|7033.2|7027.2|7033.4|7027.4|7032.6|7026.6|2
1649043550000|2022-04-04 03:39:10|7033.9|7027.9|7032.9|7026.9|7033.9|7027.9|7032.6|7026.6|0
1649043560000|2022-04-04 03:39:20|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|0
1649043570000|2022-04-04 03:39:30|7032.9|7026.9|7033.2|7027.2|7033.2|7027.2|7032.9|7026.9|0
1649043580000|2022-04-04 03:39:40|7033.1|7027.1|7032.6|7026.6|7033.1|7027.1|7032.6|7026.6|0
1649043590000|2022-04-04 03:39:50|7032.9|7026.9|7033.2|7027.2|7033.2|7027.2|7032.9|7026.9|0
1649043600000|2022-04-04 03:40:00|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|0
1649043610000|2022-04-04 03:40:10|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|0
1649043620000|2022-04-04 03:40:20|7032.2|7026.2|7031.6|7025.6|7032.2|7026.2|7031.2|7025.2|0
1649043640000|2022-04-04 03:40:40|7031.4|7025.4|7031.1|7025.1|7031.4|7025.4|7031.1|7025.1|0
1649043670000|2022-04-04 03:41:10|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|1
1649043680000|2022-04-04 03:41:20|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|0
1649043690000|2022-04-04 03:41:30|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|0
1649043700000|2022-04-04 03:41:40|7032.6|7026.6|7032.2|7026.2|7032.6|7026.6|7032.2|7026.2|1
1649043710000|2022-04-04 03:41:50|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|2
1649043720000|2022-04-04 03:42:00|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|1
1649043770000|2022-04-04 03:42:50|7031.4|7025.4|7031.1|7025.1|7031.4|7025.4|7031.1|7025.1|0
1649043800000|2022-04-04 03:43:20|7030.9|7024.9|7030.2|7024.2|7030.9|7024.9|7030.2|7024.2|0
1649043830000|2022-04-04 03:43:50|7030|7024|7030|7024|7030|7024|7030|7024|0
1649043840000|2022-04-04 03:44:00|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|1
1649043880000|2022-04-04 03:44:40|7030.4|7024.4|7030.9|7024.9|7030.9|7024.9|7030.4|7024.4|0
1649043890000|2022-04-04 03:44:50|7030.2|7024.2|7029.2|7023.2|7030.2|7024.2|7028.5|7022.5|2
1649043900000|2022-04-04 03:45:00|7029|7023|7029|7023|7029|7023|7029|7023|0
1649043910000|2022-04-04 03:45:10|7029.2|7023.2|7029.7|7023.7|7029.7|7023.7|7029.2|7023.2|1
1649043920000|2022-04-04 03:45:20|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1649043950000|2022-04-04 03:45:50|7030.2|7024.2|7030.6|7024.6|7030.6|7024.6|7030.2|7024.2|0
1649043960000|2022-04-04 03:46:00|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1649044010000|2022-04-04 03:46:50|7029.2|7023.2|7029.7|7023.7|7029.9|7023.9|7029.2|7023.2|1
1649044030000|2022-04-04 03:47:10|7029.5|7023.5|7030.6|7024.6|7030.6|7024.6|7028.5|7022.5|8
1649044070000|2022-04-04 03:47:50|||||||||1
1649044090000|2022-04-04 03:48:10|7030.4|7024.4|7029.9|7023.9|7030.4|7024.4|7029.9|7023.9|0
1649044100000|2022-04-04 03:48:20|7030.6|7024.6|7031.9|7025.9|7032.5|7026.5|7030.6|7024.6|0
1649044110000|2022-04-04 03:48:30|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|0
1649044130000|2022-04-04 03:48:50|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|0
1649044200000|2022-04-04 03:50:00|7030.4|7024.4|7029.7|7023.7|7030.4|7024.4|7029.7|7023.7|0
1649044210000|2022-04-04 03:50:10|7029.2|7023.2|7029|7023|7029.2|7023.2|7029|7023|0
1649044260000|2022-04-04 03:51:00|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|0
1649044270000|2022-04-04 03:51:10|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|0
1649044290000|2022-04-04 03:51:30|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|1
1649044300000|2022-04-04 03:51:40|7030|7024|7029|7023|7030|7024|7029|7023|0
1649044310000|2022-04-04 03:51:50|7028.7|7022.7|7029.9|7023.9|7029.9|7023.9|7028.7|7022.7|1
1649044320000|2022-04-04 03:52:00|7030.2|7024.2|7029.9|7023.9|7030.2|7024.2|7029.9|7023.9|0
1649044350000|2022-04-04 03:52:30|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|0
1649044360000|2022-04-04 03:52:40|7030.7|7024.7|7029.7|7023.7|7030.7|7024.7|7029.7|7023.7|2
1649044420000|2022-04-04 03:53:40|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|5
1649044430000|2022-04-04 03:53:50|7029.2|7023.2|7029.7|7023.7|7030.2|7024.2|7029.2|7023.2|0
1649044450000|2022-04-04 03:54:10|7029.3|7023.3|7029.5|7023.5|7029.5|7023.5|7029.3|7023.3|1
1649044460000|2022-04-04 03:54:20|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|0
1649044470000|2022-04-04 03:54:30|7029.5|7023.5|7029.2|7023.2|7029.5|7023.5|7029.2|7023.2|0
1649044550000|2022-04-04 03:55:50|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|0
1649044560000|2022-04-04 03:56:00|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1649044570000|2022-04-04 03:56:10|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1649044580000|2022-04-04 03:56:20|7033.2|7027.2|7033.2|7027.2|7033.2|7027.2|7033.2|7027.2|0
1649044590000|2022-04-04 03:56:30|7032.5|7026.5|7032.5|7026.5|7033.2|7027.2|7032.5|7026.5|0
1649044600000|2022-04-04 03:56:40|7031.5|7025.5|7032|7026|7032|7026|7031.5|7025.5|0
1649044610000|2022-04-04 03:56:50|7031.7|7025.7|7031.5|7025.5|7032.2|7026.2|7031.5|7025.5|0
1649044620000|2022-04-04 03:57:00|7031.3|7025.3|7030.2|7024.2|7031.3|7025.3|7030.2|7024.2|0
1649044630000|2022-04-04 03:57:10|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|1
1649044640000|2022-04-04 03:57:20|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1649044680000|2022-04-04 03:58:00|7029.7|7023.7|7029|7023|7029.7|7023.7|7028.5|7022.5|1
1649044690000|2022-04-04 03:58:10|7028.8|7022.8|7029.2|7023.2|7029.2|7023.2|7028.8|7022.8|0
1649044700000|2022-04-04 03:58:20|7028.7|7022.7|7029.2|7023.2|7029.2|7023.2|7028.7|7022.7|0
1649044720000|2022-04-04 03:58:40|7029.7|7023.7|7029.9|7023.9|7029.9|7023.9|7029.7|7023.7|0
1649044810000|2022-04-04 04:00:10|7029.7|7023.7|7029.9|7023.9|7029.9|7023.9|7029.7|7023.7|0
1649044830000|2022-04-04 04:00:30|7032.5|7026.5|7033|7027|7033.2|7027.2|7032.5|7026.5|1
1649044840000|2022-04-04 04:00:40|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|1
1649044850000|2022-04-04 04:00:50|7031.7|7025.7|7032|7026|7032|7026|7031.7|7025.7|0
1649044900000|2022-04-04 04:01:40|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|0
1649044910000|2022-04-04 04:01:50|7031.7|7025.7|7030.5|7024.5|7032|7026|7030.5|7024.5|1
1649044920000|2022-04-04 04:02:00|7029.6|7023.6|7029.2|7023.2|7029.6|7023.6|7029.2|7023.2|0
1649044940000|2022-04-04 04:02:20|7029|7023|7029|7023|7029.2|7023.2|7028.5|7022.5|0
1649044950000|2022-04-04 04:02:30|7028.8|7022.8|7029|7023|7029|7023|7028.5|7022.5|0
1649044970000|2022-04-04 04:02:50|7028.8|7022.8|7029|7023|7029|7023|7028.8|7022.8|0
1649045010000|2022-04-04 04:03:30|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|1
1649045070000|2022-04-04 04:04:30|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|0
1649045080000|2022-04-04 04:04:40|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|0
1649045090000|2022-04-04 04:04:50|7029.5|7023.5|7028.5|7022.5|7029.5|7023.5|7028.5|7022.5|0
1649045110000|2022-04-04 04:05:10|7028.8|7022.8|7029.2|7023.2|7029.2|7023.2|7028.8|7022.8|0
1649045150000|2022-04-04 04:05:50|7029|7023|7029.2|7023.2|7029.2|7023.2|7028.5|7022.5|0
1649045200000|2022-04-04 04:06:40|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|5
1649045220000|2022-04-04 04:07:00|7030.6|7024.6|7031.2|7025.2|7031.2|7025.2|7030.6|7024.6|0
1649045230000|2022-04-04 04:07:10|7033.2|7027.2|7033.2|7027.2|7033.2|7027.2|7033.2|7027.2|1
1649045280000|2022-04-04 04:08:00|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|0
1649045320000|2022-04-04 04:08:40|7031.5|7025.5|7031.2|7025.2|7031.5|7025.5|7031.2|7025.2|0
1649045360000|2022-04-04 04:09:20|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|0
1649045380000|2022-04-04 04:09:40|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1649045400000|2022-04-04 04:10:00|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|0
1649045410000|2022-04-04 04:10:10|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|0
1649045460000|2022-04-04 04:11:00|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|0
1649045490000|2022-04-04 04:11:30|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|0
1649045500000|2022-04-04 04:11:40|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|7029.5|7023.5|0
1649045600000|2022-04-04 04:13:20|7029.9|7023.9|7031.9|7025.9|7032.4|7026.4|7029.9|7023.9|0
1649045630000|2022-04-04 04:13:50|7033.5|7027.5|7033|7027|7033.5|7027.5|7033|7027|0
1649045640000|2022-04-04 04:14:00|7032.9|7026.9|7031.4|7025.4|7032.9|7026.9|7031.4|7025.4|0
1649045670000|2022-04-04 04:14:30|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1649045680000|2022-04-04 04:14:40|7031|7025|7031|7025|7031|7025|7031|7025|0
1649045700000|2022-04-04 04:15:00|7032.2|7026.2|7033.2|7027.2|7033.2|7027.2|7032.2|7026.2|0
1649045710000|2022-04-04 04:15:10|7032.9|7026.9|7033.2|7027.2|7033.2|7027.2|7032.5|7026.5|0
1649045730000|2022-04-04 04:15:30|7032.7|7026.7|7032.9|7026.9|7032.9|7026.9|7032.7|7026.7|0
1649045740000|2022-04-04 04:15:40|7033.2|7027.2|7033.2|7027.2|7033.2|7027.2|7033.2|7027.2|0
1649045760000|2022-04-04 04:16:00|7033|7027|7033.2|7027.2|7033.2|7027.2|7032.7|7026.7|0
1649045770000|2022-04-04 04:16:10|7032.7|7026.7|7032.5|7026.5|7032.7|7026.7|7032.5|7026.5|0
1649045850000|2022-04-04 04:17:30|7033.2|7027.2|7032.5|7026.5|7033.2|7027.2|7032.5|7026.5|0
1649045860000|2022-04-04 04:17:40|7033.2|7027.2|7033.9|7027.9|7033.9|7027.9|7033.2|7027.2|2
1649045870000|2022-04-04 04:17:50|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|0
1649045980000|2022-04-04 04:19:40|7033.3|7027.3|7033.8|7027.8|7033.8|7027.8|7033.2|7027.2|0
1649046020000|2022-04-04 04:20:20|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|0
1649046060000|2022-04-04 04:21:00|7032.2|7026.2|7032.5|7026.5|7032.5|7026.5|7032.2|7026.2|0
1649046090000|2022-04-04 04:21:30|7032.3|7026.3|7031|7025|7032.3|7026.3|7031|7025|0
1649046110000|2022-04-04 04:21:50|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|0
1649046170000|2022-04-04 04:22:50|7031.7|7025.7|7031.2|7025.2|7031.7|7025.7|7031.2|7025.2|0
1649046230000|2022-04-04 04:23:50|7031|7025|7030.2|7024.2|7031|7025|7030.2|7024.2|0
1649046250000|2022-04-04 04:24:10|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|1
1649046260000|2022-04-04 04:24:20|7029|7023|7029.7|7023.7|7029.7|7023.7|7029|7023|0
1649046300000|2022-04-04 04:25:00|7029.3|7023.3|7028.2|7022.2|7029.3|7023.3|7028.2|7022.2|2
1649046320000|2022-04-04 04:25:20|7029.8|7023.8|7029.3|7023.3|7029.8|7023.8|7029.3|7023.3|3
1649046330000|2022-04-04 04:25:30|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|0
1649046350000|2022-04-04 04:25:50|7029.3|7023.3|7029.2|7023.2|7029.7|7023.7|7029.2|7023.2|0
1649046360000|2022-04-04 04:26:00|7029.3|7023.3|7029.7|7023.7|7029.7|7023.7|7029.3|7023.3|0
1649046390000|2022-04-04 04:26:30|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|0
1649046410000|2022-04-04 04:26:50|7030.5|7024.5|7032.2|7026.2|7032.5|7026.5|7030.5|7024.5|2
1649046420000|2022-04-04 04:27:00|7031.2|7025.2|7032.2|7026.2|7033.2|7027.2|7031.2|7025.2|0
1649046460000|2022-04-04 04:27:40|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|0
1649046600000|2022-04-04 04:30:00|7031.6|7025.6|7029.1|7023.1|7031.6|7025.6|7028.5|7022.5|1
1649046620000|2022-04-04 04:30:20|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|7029.1|7023.1|0
1649046630000|2022-04-04 04:30:30|7027.8|7021.8|7028.5|7022.5|7029.1|7023.1|7027.8|7021.8|0
1649046650000|2022-04-04 04:30:50|7028.8|7022.8|7028.6|7022.6|7028.8|7022.8|7028.6|7022.6|0
1649046660000|2022-04-04 04:31:00|7028.1|7022.1|7027.1|7021.1|7028.1|7022.1|7027.1|7021.1|0
1649046720000|2022-04-04 04:32:00|7027.8|7021.8|7028.6|7022.6|7028.6|7022.6|7027.8|7021.8|0
1649046730000|2022-04-04 04:32:10|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|0
1649046760000|2022-04-04 04:32:40|7028.6|7022.6|7028.6|7022.6|7028.6|7022.6|7028.6|7022.6|0
1649046780000|2022-04-04 04:33:00|7028.5|7022.5|7024.5|7018.5|7028.5|7022.5|7024.5|7018.5|4
1649046840000|2022-04-04 04:34:00|7024.1|7018.1|7023.5|7017.5|7024.1|7018.1|7023.5|7017.5|0
1649046890000|2022-04-04 04:34:50|7024|7018|7024.8|7018.8|7024.8|7018.8|7024|7018|4
1649046910000|2022-04-04 04:35:10|7025.8|7019.8|7026.5|7020.5|7026.5|7020.5|7025.8|7019.8|0
1649046930000|2022-04-04 04:35:30|7027|7021|7027|7021|7027|7021|7027|7021|0
1649046940000|2022-04-04 04:35:40|7024|7018|7024|7018|7024|7018|7024|7018|3
1649046950000|2022-04-04 04:35:50|7023.5|7017.5|7023.5|7017.5|7023.5|7017.5|7023.5|7017.5|0
1649046960000|2022-04-04 04:36:00|7024.1|7018.1|7024.1|7018.1|7024.3|7018.3|7024.1|7018.1|0
1649046970000|2022-04-04 04:36:10|7024|7018|7024|7018|7024|7018|7024|7018|0
1649047010000|2022-04-04 04:36:50|7023.6|7017.6|7022.5|7016.5|7023.6|7017.6|7022.5|7016.5|1
1649047020000|2022-04-04 04:37:00|||||||||1
1649047050000|2022-04-04 04:37:30|7022.4|7016.4|7022.4|7016.4|7022.4|7016.4|7022.4|7016.4|0
1649047070000|2022-04-04 04:37:50|7024.4|7018.4|7025.9|7019.9|7025.9|7019.9|7024.4|7018.4|4
1649047080000|2022-04-04 04:38:00|7025.6|7019.6|7025.6|7019.6|7025.6|7019.6|7025.6|7019.6|0
1649047090000|2022-04-04 04:38:10|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|3
1649047100000|2022-04-04 04:38:20|7023.6|7017.6|7023.4|7017.4|7023.6|7017.6|7023.4|7017.4|0
1649047110000|2022-04-04 04:38:30|7022.9|7016.9|7022.4|7016.4|7022.9|7016.9|7022.4|7016.4|0
1649047130000|2022-04-04 04:38:50|7022.6|7016.6|7023.9|7017.9|7023.9|7017.9|7022.6|7016.6|2
1649047140000|2022-04-04 04:39:00|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|1
1649047190000|2022-04-04 04:39:50|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|1
1649047200000|2022-04-04 04:40:00|7028.4|7022.4|7028.4|7022.4|7028.4|7022.4|7028.4|7022.4|0
1649047220000|2022-04-04 04:40:20|7028.8|7022.8|7028.6|7022.6|7029.6|7023.6|7028.6|7022.6|1
1649047230000|2022-04-04 04:40:30|7027.9|7021.9|7028.4|7022.4|7028.4|7022.4|7027.9|7021.9|0
1649047290000|2022-04-04 04:41:30|7028.1|7022.1|7027.5|7021.5|7028.1|7022.1|7027.5|7021.5|0
1649047300000|2022-04-04 04:41:40|7027.2|7021.2|7027.2|7021.2|7027.8|7021.8|7027.2|7021.2|2
1649047310000|2022-04-04 04:41:50|7027.5|7021.5|7027.5|7021.5|7027.5|7021.5|7027.5|7021.5|0
1649047320000|2022-04-04 04:42:00|7027.2|7021.2|7030|7024|7030.6|7024.6|7027.2|7021.2|2
1649047340000|2022-04-04 04:42:20|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|0
1649047370000|2022-04-04 04:42:50|7030|7024|7030|7024|7030|7024|7030|7024|0
1649047380000|2022-04-04 04:43:00|7030.2|7024.2|7027.5|7021.5|7030.2|7024.2|7027.5|7021.5|4
1649047390000|2022-04-04 04:43:10|7027.2|7021.2|7027.2|7021.2|7027.2|7021.2|7027.2|7021.2|0
1649047440000|2022-04-04 04:44:00|7027.8|7021.8|7027.8|7021.8|7027.8|7021.8|7027.8|7021.8|2
1649047500000|2022-04-04 04:45:00|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|2
1649047530000|2022-04-04 04:45:30|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|0
1649047560000|2022-04-04 04:46:00|7029|7023|7032.5|7026.5|7033.2|7027.2|7029|7023|2
1649047570000|2022-04-04 04:46:10|7032.8|7026.8|7032.8|7026.8|7032.8|7026.8|7032.8|7026.8|0
1649047600000|2022-04-04 04:46:40|7033.5|7027.5|7032.8|7026.8|7033.5|7027.5|7032.8|7026.8|0
1649047610000|2022-04-04 04:46:50|7033.5|7027.5|7033.5|7027.5|7033.5|7027.5|7033.5|7027.5|2
1649047620000|2022-04-04 04:47:00|7033.7|7027.7|7034.7|7028.7|7034.7|7028.7|7032.7|7026.7|1
1649047630000|2022-04-04 04:47:10|7035|7029|7034.7|7028.7|7035|7029|7034.7|7028.7|1
1649047640000|2022-04-04 04:47:20|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|0
1649047680000|2022-04-04 04:48:00|7035.3|7029.3|7036|7030|7036.3|7030.3|7035.3|7029.3|0
1649047690000|2022-04-04 04:48:10|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|0
1649047700000|2022-04-04 04:48:20|7036|7030|7036|7030|7036|7030|7036|7030|0
1649047710000|2022-04-04 04:48:30|7035.4|7029.4|7034.7|7028.7|7035.4|7029.4|7034.7|7028.7|2
1649047720000|2022-04-04 04:48:40|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|0
1649047740000|2022-04-04 04:49:00|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|0
1649047750000|2022-04-04 04:49:10|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|0
1649047800000|2022-04-04 04:50:00|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|1
1649047840000|2022-04-04 04:50:40|7035.7|7029.7|7036|7030|7036|7030|7035.7|7029.7|0
1649047860000|2022-04-04 04:51:00|7036.2|7030.2|7037.3|7031.3|7037.3|7031.3|7036.2|7030.2|2
1649047890000|2022-04-04 04:51:30|7037|7031|7037.3|7031.3|7037.3|7031.3|7037|7031|0
1649047900000|2022-04-04 04:51:40|7037|7031|7037|7031|7037|7031|7037|7031|0
1649047910000|2022-04-04 04:51:50|7036.8|7030.8|7037|7031|7037|7031|7036.8|7030.8|1
1649047920000|2022-04-04 04:52:00|7037.3|7031.3|7037|7031|7037.3|7031.3|7037|7031|2
1649047930000|2022-04-04 04:52:10|7037.3|7031.3|7037|7031|7037.3|7031.3|7037|7031|0
1649047950000|2022-04-04 04:52:30|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|0
1649047980000|2022-04-04 04:53:00|7037.6|7031.6|7037.3|7031.3|7037.6|7031.6|7037|7031|1
1649048010000|2022-04-04 04:53:30|7037|7031|7037|7031|7037|7031|7037|7031|0
1649048020000|2022-04-04 04:53:40|7037.6|7031.6|7037.3|7031.3|7037.6|7031.6|7037.3|7031.3|0
1649048040000|2022-04-04 04:54:00|7037|7031|7037|7031|7037.3|7031.3|7037|7031|3
1649048050000|2022-04-04 04:54:10|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|0
1649048070000|2022-04-04 04:54:30|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1649048100000|2022-04-04 04:55:00|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|3
1649048160000|2022-04-04 04:56:00|||||||||2
1649048180000|2022-04-04 04:56:20|7037.3|7031.3|7038.1|7032.1|7038.3|7032.3|7037.3|7031.3|6
1649048220000|2022-04-04 04:57:00|7038.3|7032.3|7038.1|7032.1|7038.3|7032.3|7038.1|7032.1|0
1649048230000|2022-04-04 04:57:10|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|1
1649048240000|2022-04-04 04:57:20|7038.1|7032.1|7037.8|7031.8|7038.1|7032.1|7037.8|7031.8|2
1649048250000|2022-04-04 04:57:30|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|1
1649048260000|2022-04-04 04:57:40|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1649048280000|2022-04-04 04:58:00|7037.6|7031.6|7037.8|7031.8|7037.8|7031.8|7037.6|7031.6|0
1649048320000|2022-04-04 04:58:40|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|1
1649048340000|2022-04-04 04:59:00|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|2
1649048370000|2022-04-04 04:59:30|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|0
1649048400000|2022-04-04 05:00:00|7035.5|7029.5|7035|7029|7035.5|7029.5|7035|7029|1
1649048420000|2022-04-04 05:00:20|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|1
1649048460000|2022-04-04 05:01:00|7035|7029|7034.9|7028.9|7035.1|7029.1|7033.4|7027.4|7
1649048470000|2022-04-04 05:01:10|7034.6|7028.6|7034.8|7028.8|7034.8|7028.8|7034.6|7028.6|0
1649048510000|2022-04-04 05:01:50|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|0
1649048520000|2022-04-04 05:02:00|7036.9|7030.9|7036.1|7030.1|7036.9|7030.9|7035.9|7029.9|1
1649048590000|2022-04-04 05:03:10|7036.3|7030.3|7037.3|7031.3|7037.3|7031.3|7036.3|7030.3|0
1649048600000|2022-04-04 05:03:20|7036.9|7030.9|7037.8|7031.8|7037.8|7031.8|7036.9|7030.9|1
1649048640000|2022-04-04 05:04:00|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|1
1649048650000|2022-04-04 05:04:10|7037.5|7031.5|7036.3|7030.3|7037.5|7031.5|7036.3|7030.3|8
1649048670000|2022-04-04 05:04:30|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|0
1649048680000|2022-04-04 05:04:40|7035.9|7029.9|7034.4|7028.4|7035.9|7029.9|7034.1|7028.1|1
1649048690000|2022-04-04 05:04:50|7034.6|7028.6|7035.4|7029.4|7035.4|7029.4|7034.6|7028.6|1
1649048700000|2022-04-04 05:05:00|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|0
1649048720000|2022-04-04 05:05:20|7036.6|7030.6|7036.9|7030.9|7037.1|7031.1|7036.3|7030.3|1
1649048730000|2022-04-04 05:05:30|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|1
1649048740000|2022-04-04 05:05:40|7035.4|7029.4|7034.4|7028.4|7035.4|7029.4|7034.4|7028.4|1
1649048750000|2022-04-04 05:05:50|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|1
1649048760000|2022-04-04 05:06:00|7036.4|7030.4|7036.8|7030.8|7036.8|7030.8|7036.4|7030.4|2
1649048770000|2022-04-04 05:06:10|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|0
1649048790000|2022-04-04 05:06:30|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|0
1649048800000|2022-04-04 05:06:40|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|0
1649048810000|2022-04-04 05:06:50|7037.3|7031.3|7037.6|7031.6|7037.6|7031.6|7036.9|7030.9|2
1649048820000|2022-04-04 05:07:00|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1649048840000|2022-04-04 05:07:20|7037.1|7031.1|7036.9|7030.9|7037.1|7031.1|7036.9|7030.9|0
1649048880000|2022-04-04 05:08:00|7037.3|7031.3|7037.4|7031.4|7037.4|7031.4|7037.3|7031.3|0
1649048890000|2022-04-04 05:08:10|7035.3|7029.3|7035.1|7029.1|7035.3|7029.3|7035.1|7029.1|2
1649048910000|2022-04-04 05:08:30|7034.9|7028.9|7034.6|7028.6|7034.9|7028.9|7034.6|7028.6|0
1649048930000|2022-04-04 05:08:50|7033.6|7027.6|7032.9|7026.9|7033.6|7027.6|7032.9|7026.9|2
1649048940000|2022-04-04 05:09:00|7031.1|7025.1|7030.9|7024.9|7031.1|7025.1|7030.4|7024.4|5
1649049000000|2022-04-04 05:10:00|7030.6|7024.6|7032.4|7026.4|7032.4|7026.4|7030.6|7024.6|1
1649049020000|2022-04-04 05:10:20|7032.2|7026.2|7031.9|7025.9|7032.2|7026.2|7031.9|7025.9|0
1649049030000|2022-04-04 05:10:30|7031.5|7025.5|7031.4|7025.4|7031.5|7025.5|7031.1|7025.1|1
1649049040000|2022-04-04 05:10:40|7031.6|7025.6|7033.1|7027.1|7033.1|7027.1|7031.6|7025.6|0
1649049050000|2022-04-04 05:10:50|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|0
1649049060000|2022-04-04 05:11:00|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|1
1649049070000|2022-04-04 05:11:10|7034.6|7028.6|7034.4|7028.4|7034.6|7028.6|7034.4|7028.4|0
1649049120000|2022-04-04 05:12:00|7035.1|7029.1|7035.1|7029.1|7035.2|7029.2|7035.1|7029.1|1
1649049180000|2022-04-04 05:13:00|7035.7|7029.7|7035.4|7029.4|7035.7|7029.7|7035.4|7029.4|1
1649049240000|2022-04-04 05:14:00|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|1
1649049300000|2022-04-04 05:15:00|7035.7|7029.7|7036.4|7030.4|7036.4|7030.4|7035.6|7029.6|1
1649049310000|2022-04-04 05:15:10|7036.1|7030.1|7035.4|7029.4|7036.1|7030.1|7035.4|7029.4|0
1649049340000|2022-04-04 05:15:40|7035.2|7029.2|7034.2|7028.2|7035.2|7029.2|7034.2|7028.2|0
1649049370000|2022-04-04 05:16:10|7034.4|7028.4|7034.2|7028.2|7034.4|7028.4|7034.2|7028.2|1
1649049400000|2022-04-04 05:16:40|||||||||2
1649049430000|2022-04-04 05:17:10|7035.7|7029.7|7035.4|7029.4|7035.7|7029.7|7035.4|7029.4|1
1649049470000|2022-04-04 05:17:50|7035.7|7029.7|7036.1|7030.1|7036.1|7030.1|7035.7|7029.7|0
1649049480000|2022-04-04 05:18:00|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|1
1649049520000|2022-04-04 05:18:40|||||||||1
1649049530000|2022-04-04 05:18:50|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1649049540000|2022-04-04 05:19:00|7037.5|7031.5|7036.4|7030.4|7038.9|7032.9|7036.4|7030.4|14
1649049580000|2022-04-04 05:19:40|7036.2|7030.2|7032.7|7026.7|7036.2|7030.2|7032.7|7026.7|1
1649049610000|2022-04-04 05:20:10|7033.4|7027.4|7035.1|7029.1|7035.1|7029.1|7033.1|7027.1|1
1649049650000|2022-04-04 05:20:50|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|0
1649049660000|2022-04-04 05:21:00|7034.1|7028.1|7035.2|7029.2|7035.4|7029.4|7033.9|7027.9|1
1649049720000|2022-04-04 05:22:00|7035.4|7029.4|7035.2|7029.2|7035.9|7029.9|7035.2|7029.2|1
1649049760000|2022-04-04 05:22:40|7034.7|7028.7|7035.2|7029.2|7035.4|7029.4|7034.7|7028.7|3
1649049770000|2022-04-04 05:22:50|7034.5|7028.5|7033.7|7027.7|7034.5|7028.5|7033|7027|1
1649049790000|2022-04-04 05:23:10|7033.2|7027.2|7034.2|7028.2|7034.2|7028.2|7033.2|7027.2|1
1649049810000|2022-04-04 05:23:30|7036.2|7030.2|7036.9|7030.9|7036.9|7030.9|7036.2|7030.2|4
1649049840000|2022-04-04 05:24:00|||||||||1
1649049900000|2022-04-04 05:25:00|7037.1|7031.1|7037.3|7031.3|7037.3|7031.3|7037.1|7031.1|1
1649049930000|2022-04-04 05:25:30|7037.1|7031.1|7037.3|7031.3|7037.3|7031.3|7037.1|7031.1|0
1649049940000|2022-04-04 05:25:40|7037.1|7031.1|7036.9|7030.9|7037.1|7031.1|7036.9|7030.9|6
1649049950000|2022-04-04 05:25:50|7036.5|7030.5|7036.9|7030.9|7036.9|7030.9|7036.5|7030.5|1
1649049960000|2022-04-04 05:26:00|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|0
1649050010000|2022-04-04 05:26:50|7036.2|7030.2|7036.4|7030.4|7036.6|7030.6|7036.2|7030.2|2
1649050020000|2022-04-04 05:27:00|7036.2|7030.2|7036.4|7030.4|7036.6|7030.6|7036.2|7030.2|1
1649050030000|2022-04-04 05:27:10|7036.2|7030.2|7036.6|7030.6|7036.6|7030.6|7035.9|7029.9|0
1649050070000|2022-04-04 05:27:50|7037.1|7031.1|7036.6|7030.6|7037.1|7031.1|7036.6|7030.6|0
1649050080000|2022-04-04 05:28:00|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|0
1649050100000|2022-04-04 05:28:20|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|0
1649050120000|2022-04-04 05:28:40|7036|7030|7034.9|7028.9|7036|7030|7034.9|7028.9|1
1649050140000|2022-04-04 05:29:00|7035.2|7029.2|7035.2|7029.2|7035.2|7029.2|7035.2|7029.2|0
1649050180000|2022-04-04 05:29:40|7035|7029|7035|7029|7035|7029|7035|7029|0
1649050200000|2022-04-04 05:30:00|7034.7|7028.7|7036.6|7030.6|7036.6|7030.6|7034.7|7028.7|1
1649050260000|2022-04-04 05:31:00|7036.4|7030.4|7038.7|7032.7|7039.2|7033.2|7036.4|7030.4|3
1649050270000|2022-04-04 05:31:10|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|4
1649050320000|2022-04-04 05:32:00|7036.3|7030.3|7033.2|7027.2|7036.3|7030.3|7031.5|7025.5|0
1649050330000|2022-04-04 05:32:10|7033.5|7027.5|7033.5|7027.5|7033.5|7027.5|7033.5|7027.5|0
1649050340000|2022-04-04 05:32:20|7033.3|7027.3|7033|7027|7033.3|7027.3|7033|7027|0
1649050370000|2022-04-04 05:32:50|7033.5|7027.5|7037|7031|7037.3|7031.3|7033.5|7027.5|4
1649050380000|2022-04-04 05:33:00|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|0
1649050420000|2022-04-04 05:33:40|7034.2|7028.2|7034.2|7028.2|7034.2|7028.2|7034.2|7028.2|1
1649050430000|2022-04-04 05:33:50|7034.4|7028.4|7035.2|7029.2|7035.2|7029.2|7034.4|7028.4|0
1649050500000|2022-04-04 05:35:00|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|2
1649050550000|2022-04-04 05:35:50|7035.9|7029.9|7036.7|7030.7|7036.7|7030.7|7035.9|7029.9|0
1649050570000|2022-04-04 05:36:10|7036.4|7030.4|7038.2|7032.2|7038.2|7032.2|7036.4|7030.4|1
1649050610000|2022-04-04 05:36:50|||||||||3
1649050620000|2022-04-04 05:37:00|7038.4|7032.4|7037.2|7031.2|7039|7033|7036.7|7030.7|3
1649050630000|2022-04-04 05:37:10|7036.9|7030.9|7036.7|7030.7|7036.9|7030.9|7036.7|7030.7|1
1649050670000|2022-04-04 05:37:50|7037|7031|7036.7|7030.7|7037.2|7031.2|7036.7|7030.7|1
1649050710000|2022-04-04 05:38:30|7037.3|7031.3|7037.2|7031.2|7038.2|7032.2|7037.2|7031.2|1
1649050720000|2022-04-04 05:38:40|7037.5|7031.5|7037.7|7031.7|7037.7|7031.7|7037.5|7031.5|0
1649050730000|2022-04-04 05:38:50|7037.5|7031.5|7037.5|7031.5|7037.7|7031.7|7037.2|7031.2|0
1649050740000|2022-04-04 05:39:00|7037.2|7031.2|7037.7|7031.7|7037.7|7031.7|7037.2|7031.2|0
1649050800000|2022-04-04 05:40:00|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|32
1649050820000|2022-04-04 05:40:20|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|3
1649050830000|2022-04-04 05:40:30|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|0
1649050860000|2022-04-04 05:41:00|7038.4|7032.4|7038.7|7032.7|7039|7033|7038.4|7032.4|0
1649050880000|2022-04-04 05:41:20|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|0
1649050910000|2022-04-04 05:41:50|7042.5|7036.5|7050.7|7044.7|7051.4|7045.4|7042.5|7036.5|29
1649050920000|2022-04-04 05:42:00|7047.9|7041.9|7049.2|7043.2|7049.7|7043.7|7047.9|7041.9|4
1649050930000|2022-04-04 05:42:10|7049.4|7043.4|7051.1|7045.1|7051.1|7045.1|7049.4|7043.4|2
1649050940000|2022-04-04 05:42:20|7050.2|7044.2|7050.6|7044.6|7050.6|7044.6|7050.2|7044.2|0
1649050950000|2022-04-04 05:42:30|7050.4|7044.4|7049.9|7043.9|7050.6|7044.6|7049.9|7043.9|2
1649050960000|2022-04-04 05:42:40|7049.5|7043.5|7048.5|7042.5|7049.5|7043.5|7048.5|7042.5|1
1649050970000|2022-04-04 05:42:50|7047.5|7041.5|7049.7|7043.7|7049.7|7043.7|7047.5|7041.5|4
1649050980000|2022-04-04 05:43:00|7050.5|7044.5|7052.9|7046.9|7052.9|7046.9|7050.5|7044.5|2
1649051000000|2022-04-04 05:43:20|7053.2|7047.2|7053.4|7047.4|7053.6|7047.6|7053.2|7047.2|0
1649051010000|2022-04-04 05:43:30|7053.1|7047.1|7052.9|7046.9|7053.4|7047.4|7052.4|7046.4|1
1649051030000|2022-04-04 05:43:50|7052.7|7046.7|7052.2|7046.2|7052.7|7046.7|7052.2|7046.2|1
1649051040000|2022-04-04 05:44:00|7051.7|7045.7|7050.2|7044.2|7051.7|7045.7|7050.2|7044.2|11
1649051050000|2022-04-04 05:44:10|7049.7|7043.7|7048.3|7042.3|7049.7|7043.7|7048.3|7042.3|2
1649051060000|2022-04-04 05:44:20|7048|7042|7047.2|7041.2|7048.8|7042.8|7047|7041|1
1649051080000|2022-04-04 05:44:40|7046.7|7040.7|7048.2|7042.2|7048.2|7042.2|7046|7040|2
1649051100000|2022-04-04 05:45:00|7048.7|7042.7|7048.7|7042.7|7048.7|7042.7|7048.7|7042.7|0
1649051110000|2022-04-04 05:45:10|7048.2|7042.2|7048.2|7042.2|7048.2|7042.2|7048.2|7042.2|0
1649051120000|2022-04-04 05:45:20|7048.7|7042.7|7046.2|7040.2|7048.7|7042.7|7045.2|7039.2|3
1649051160000|2022-04-04 05:46:00|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|1
1649051170000|2022-04-04 05:46:10|7048.9|7042.9|7048.7|7042.7|7049.2|7043.2|7048.1|7042.1|3
1649051190000|2022-04-04 05:46:30|7046.7|7040.7|7046.7|7040.7|7046.7|7040.7|7046.7|7040.7|0
1649051200000|2022-04-04 05:46:40|7046.2|7040.2|7048.7|7042.7|7048.7|7042.7|7046.2|7040.2|2
1649051210000|2022-04-04 05:46:50|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|1
1649051260000|2022-04-04 05:47:40|7046.7|7040.7|7046.7|7040.7|7046.7|7040.7|7046.7|7040.7|0
1649051270000|2022-04-04 05:47:50|7047|7041|7048.3|7042.3|7048.3|7042.3|7047|7041|0
1649051290000|2022-04-04 05:48:10|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|0
1649051310000|2022-04-04 05:48:30|7048.3|7042.3|7049.2|7043.2|7049.2|7043.2|7048.3|7042.3|1
1649051320000|2022-04-04 05:48:40|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|0
1649051330000|2022-04-04 05:48:50|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|0
1649051340000|2022-04-04 05:49:00|7049.9|7043.9|7050.9|7044.9|7050.9|7044.9|7049.2|7043.2|6
1649051360000|2022-04-04 05:49:20|7049.7|7043.7|7049.9|7043.9|7049.9|7043.9|7049.7|7043.7|1
1649051370000|2022-04-04 05:49:30|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|0
1649051380000|2022-04-04 05:49:40|7049.7|7043.7|7048.7|7042.7|7049.7|7043.7|7048.7|7042.7|0
1649051410000|2022-04-04 05:50:10|7049.2|7043.2|7048.4|7042.4|7049.2|7043.2|7048.4|7042.4|2
1649051430000|2022-04-04 05:50:30|7048|7042|7047|7041|7048|7042|7047|7041|1
1649051440000|2022-04-04 05:50:40|7047.2|7041.2|7047.7|7041.7|7050.5|7044.5|7046.9|7040.9|2
1649051470000|2022-04-04 05:51:10|7047.5|7041.5|7047|7041|7047.5|7041.5|7047|7041|0
1649051480000|2022-04-04 05:51:20|7047.2|7041.2|7047.5|7041.5|7047.5|7041.5|7047.2|7041.2|0
1649051500000|2022-04-04 05:51:40|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|0
1649051510000|2022-04-04 05:51:50|7048.2|7042.2|7049.9|7043.9|7050.2|7044.2|7048.2|7042.2|1
1649051550000|2022-04-04 05:52:30|7047.5|7041.5|7045.2|7039.2|7047.5|7041.5|7044.9|7038.9|4
1649051560000|2022-04-04 05:52:40|7045.5|7039.5|7045.2|7039.2|7045.5|7039.5|7045.2|7039.2|0
1649051570000|2022-04-04 05:52:50|7044.6|7038.6|7043.7|7037.7|7044.6|7038.6|7043.7|7037.7|2
1649051580000|2022-04-04 05:53:00|7043.5|7037.5|7042.4|7036.4|7043.5|7037.5|7042.4|7036.4|0
1649051610000|2022-04-04 05:53:30|7042.7|7036.7|7042.2|7036.2|7042.7|7036.7|7042.2|7036.2|0
1649051640000|2022-04-04 05:54:00|7042.9|7036.9|7043.5|7037.5|7043.5|7037.5|7042.9|7036.9|1
1649051650000|2022-04-04 05:54:10|7042.2|7036.2|7042.5|7036.5|7042.5|7036.5|7042.2|7036.2|2
1649051680000|2022-04-04 05:54:40|7042.2|7036.2|7040.8|7034.8|7042.2|7036.2|7040.8|7034.8|3
1649051740000|2022-04-04 05:55:40|7040.5|7034.5|7040.5|7034.5|7040.5|7034.5|7040.5|7034.5|0
1649051760000|2022-04-04 05:56:00|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|0
1649051780000|2022-04-04 05:56:20|7041.8|7035.8|7042|7036|7042|7036|7041.8|7035.8|0
1649051790000|2022-04-04 05:56:30|7043.8|7037.8|7044.2|7038.2|7044.2|7038.2|7043.3|7037.3|2
1649051800000|2022-04-04 05:56:40|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|0
1649051810000|2022-04-04 05:56:50|7043|7037|7042|7036|7043|7037|7042|7036|1
1649051820000|2022-04-04 05:57:00|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|0
1649051840000|2022-04-04 05:57:20|7042.6|7036.6|7042.3|7036.3|7042.6|7036.6|7042.3|7036.3|0
1649051860000|2022-04-04 05:57:40|7043.6|7037.6|7046|7040|7046|7040|7043.6|7037.6|5
1649051870000|2022-04-04 05:57:50|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|0
1649051940000|2022-04-04 05:59:00|7046|7040|7046|7040|7046|7040|7046|7040|0
1649052000000|2022-04-04 06:00:00|7046.3|7040.3|7045|7039|7046.5|7040.5|7044.8|7038.8|1
1649052010000|2022-04-04 06:00:10|7045.3|7039.3|7045|7039|7046|7040|7045|7039|0
1649052020000|2022-04-04 06:00:20|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|2
1649052060000|2022-04-04 06:01:00|7046|7040|7054.2|7048.2|7054.2|7048.2|7046|7040|21
1649052070000|2022-04-04 06:01:10|7055.2|7049.2|7055.2|7049.2|7055.2|7049.2|7055.2|7049.2|0
1649052080000|2022-04-04 06:01:20|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|0
1649052090000|2022-04-04 06:01:30|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|0
1649052100000|2022-04-04 06:01:40|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|0
1649052110000|2022-04-04 06:01:50|7053.6|7047.6|7060.6|7054.6|7062|7056|7053.6|7047.6|6
1649052120000|2022-04-04 06:02:00|7062.3|7056.3|7062|7056|7062.5|7056.5|7060.8|7054.8|11
1649052130000|2022-04-04 06:02:10|7061.8|7055.8|7061.6|7055.6|7061.8|7055.8|7061.3|7055.3|0
1649052160000|2022-04-04 06:02:40|7062|7056|7062|7056|7062|7056|7062|7056|2
1649052180000|2022-04-04 06:03:00|7062.1|7056.1|7066.7|7060.7|7069.9|7063.9|7062.1|7056.1|3
1649052190000|2022-04-04 06:03:10|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|0
1649052200000|2022-04-04 06:03:20|7067.3|7061.3|7067.5|7061.5|7067.5|7061.5|7067.3|7061.3|1
1649052210000|2022-04-04 06:03:30|7067.2|7061.2|7067.2|7061.2|7067.2|7061.2|7067.2|7061.2|0
1649052240000|2022-04-04 06:04:00|7067.5|7061.5|7066.3|7060.3|7067.5|7061.5|7066.3|7060.3|0
1649052260000|2022-04-04 06:04:20|7066.5|7060.5|7069.6|7063.6|7069.6|7063.6|7066.5|7060.5|1
1649052280000|2022-04-04 06:04:40|7069.1|7063.1|7069.1|7063.1|7069.1|7063.1|7069.1|7063.1|1
1649052300000|2022-04-04 06:05:00|7069.4|7063.4|7069.6|7063.6|7069.6|7063.6|7069.4|7063.4|0
1649052310000|2022-04-04 06:05:10|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1649052330000|2022-04-04 06:05:30|7070.1|7064.1|7074|7068|7074.4|7068.4|7070.1|7064.1|3
1649052340000|2022-04-04 06:05:40|7073.8|7067.8|7072.6|7066.6|7073.8|7067.8|7072.6|7066.6|1
1649052350000|2022-04-04 06:05:50|7072.1|7066.1|7070.6|7064.6|7072.1|7066.1|7070.6|7064.6|1
1649052360000|2022-04-04 06:06:00|7069.3|7063.3|7069|7063|7069.3|7063.3|7068.5|7062.5|7
1649052370000|2022-04-04 06:06:10|7067.7|7061.7|7067.5|7061.5|7067.7|7061.7|7067.5|7061.5|0
1649052380000|2022-04-04 06:06:20|7065.8|7059.8|7066|7060|7066|7060|7065.8|7059.8|1
1649052390000|2022-04-04 06:06:30|7066.2|7060.2|7067|7061|7068|7062|7066.2|7060.2|3
1649052400000|2022-04-04 06:06:40|7066.7|7060.7|7066|7060|7066.7|7060.7|7066|7060|0
1649052410000|2022-04-04 06:06:50|7065.8|7059.8|7066.5|7060.5|7066.5|7060.5|7063.7|7057.7|10
1649052420000|2022-04-04 06:07:00|7065.3|7059.3|7065.7|7059.7|7065.7|7059.7|7065.3|7059.3|0
1649052430000|2022-04-04 06:07:10|7066|7060|7065.7|7059.7|7066|7060|7065.7|7059.7|0
1649052440000|2022-04-04 06:07:20|7066|7060|7066.2|7060.2|7066.2|7060.2|7066|7060|0
1649052450000|2022-04-04 06:07:30|7066.5|7060.5|7065.3|7059.3|7066.5|7060.5|7065.3|7059.3|0
1649052460000|2022-04-04 06:07:40|7064.2|7058.2|7063.5|7057.5|7064.2|7058.2|7063|7057|8
1649052470000|2022-04-04 06:07:50|7063.4|7057.4|7063|7057|7063.4|7057.4|7063|7057|0
1649052480000|2022-04-04 06:08:00|||||||||1
1649052490000|2022-04-04 06:08:10|7066|7060|7065.9|7059.9|7066.2|7060.2|7065.9|7059.9|1
1649052510000|2022-04-04 06:08:30|7066.2|7060.2|7068.2|7062.2|7068.2|7062.2|7066.2|7060.2|0
1649052520000|2022-04-04 06:08:40|7067.7|7061.7|7067.5|7061.5|7068.2|7062.2|7067.5|7061.5|1
1649052570000|2022-04-04 06:09:30|7067.7|7061.7|7071.5|7065.5|7071.5|7065.5|7067.7|7061.7|2
1649052580000|2022-04-04 06:09:40|7072.6|7066.6|7071.2|7065.2|7072.8|7066.8|7071.2|7065.2|0
1649052590000|2022-04-04 06:09:50|7070.5|7064.5|7071|7065|7071|7065|7070.5|7064.5|0
1649052600000|2022-04-04 06:10:00|7073.5|7067.5|7074|7068|7074|7068|7072|7066|8
1649052610000|2022-04-04 06:10:10|7074.2|7068.2|7077.4|7071.4|7078|7072|7074.2|7068.2|4
1649052620000|2022-04-04 06:10:20|7079.9|7073.9|7080.9|7074.9|7080.9|7074.9|7079.6|7073.6|17
1649052630000|2022-04-04 06:10:30|7081.2|7075.2|7079.5|7073.5|7081.2|7075.2|7079.5|7073.5|2
1649052640000|2022-04-04 06:10:40|7079.9|7073.9|7076.9|7070.9|7079.9|7073.9|7076.9|7070.9|2
1649052650000|2022-04-04 06:10:50|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|0
1649052660000|2022-04-04 06:11:00|7076.9|7070.9|7076.5|7070.5|7076.9|7070.9|7076.5|7070.5|0
1649052670000|2022-04-04 06:11:10|7075.5|7069.5|7075.5|7069.5|7075.5|7069.5|7075.5|7069.5|1
1649052680000|2022-04-04 06:11:20|7075.2|7069.2|7075.4|7069.4|7076|7070|7074.9|7068.9|0
1649052690000|2022-04-04 06:11:30|7076|7070|7076.2|7070.2|7076.5|7070.5|7076|7070|3
1649052710000|2022-04-04 06:11:50|||||||||2
1649052720000|2022-04-04 06:12:00|7076.5|7070.5|7076|7070|7076.5|7070.5|7076|7070|0
1649052730000|2022-04-04 06:12:10|7076.4|7070.4|7076|7070|7076.4|7070.4|7075.5|7069.5|1
1649052750000|2022-04-04 06:12:30|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|0
1649052760000|2022-04-04 06:12:40|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|0
1649052770000|2022-04-04 06:12:50|7076.2|7070.2|7076|7070|7076.2|7070.2|7076|7070|0
1649052780000|2022-04-04 06:13:00|7074.5|7068.5|7074.7|7068.7|7074.7|7068.7|7074.4|7068.4|0
1649052790000|2022-04-04 06:13:10|7074|7068|7074.5|7068.5|7074.5|7068.5|7074|7068|0
1649052800000|2022-04-04 06:13:20|7074.3|7068.3|7073.7|7067.7|7074.3|7068.3|7073.7|7067.7|0
1649052810000|2022-04-04 06:13:30|7075.3|7069.3|7076.7|7070.7|7076.7|7070.7|7074.4|7068.4|2
1649052820000|2022-04-04 06:13:40|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|7075.5|7069.5|0
1649052830000|2022-04-04 06:13:50|7075.7|7069.7|7075.5|7069.5|7075.7|7069.7|7075.5|7069.5|0
1649052840000|2022-04-04 06:14:00|7075.9|7069.9|7076.2|7070.2|7076.2|7070.2|7075.9|7069.9|0
1649052850000|2022-04-04 06:14:10|7076|7070|7075.7|7069.7|7076|7070|7075.7|7069.7|0
1649052880000|2022-04-04 06:14:40|7075.9|7069.9|7076.2|7070.2|7076.2|7070.2|7075.9|7069.9|0
1649052900000|2022-04-04 06:15:00|7076.4|7070.4|7076.7|7070.7|7076.7|7070.7|7076.4|7070.4|0
1649052920000|2022-04-04 06:15:20|7075.7|7069.7|7076.7|7070.7|7076.7|7070.7|7075.7|7069.7|2
1649052950000|2022-04-04 06:15:50|7075.5|7069.5|7075|7069|7075.5|7069.5|7075|7069|1
1649052960000|2022-04-04 06:16:00|7075.5|7069.5|7076|7070|7076|7070|7075.5|7069.5|0
1649052970000|2022-04-04 06:16:10|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|0
1649052980000|2022-04-04 06:16:20|7076|7070|7076|7070|7076|7070|7076|7070|0
1649052990000|2022-04-04 06:16:30|7077.2|7071.2|7076.9|7070.9|7077.2|7071.2|7076.9|7070.9|4
1649053010000|2022-04-04 06:16:50|7077|7071|7077|7071|7077|7071|7077|7071|1
1649053030000|2022-04-04 06:17:10|7076.8|7070.8|7076.7|7070.7|7076.8|7070.8|7076.7|7070.7|1
1649053050000|2022-04-04 06:17:30|7075.8|7069.8|7075.8|7069.8|7075.8|7069.8|7075.8|7069.8|0
1649053060000|2022-04-04 06:17:40|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|0
1649053070000|2022-04-04 06:17:50|7075.6|7069.6|7073.5|7067.5|7075.6|7069.6|7073.5|7067.5|0
1649053080000|2022-04-04 06:18:00|7073.8|7067.8|7073.5|7067.5|7073.8|7067.8|7073.5|7067.5|0
1649053090000|2022-04-04 06:18:10|7074.1|7068.1|7074.3|7068.3|7075.7|7069.7|7074.1|7068.1|1
1649053100000|2022-04-04 06:18:20|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1649053130000|2022-04-04 06:18:50|7073.3|7067.3|7072.3|7066.3|7073.3|7067.3|7072.3|7066.3|0
1649053140000|2022-04-04 06:19:00|7072.2|7066.2|7070.5|7064.5|7072.3|7066.3|7070|7064|0
1649053150000|2022-04-04 06:19:10|7072.3|7066.3|7072|7066|7072.3|7066.3|7072|7066|0
1649053160000|2022-04-04 06:19:20|7071.8|7065.8|7071.8|7065.8|7072|7066|7071.3|7065.3|0
1649053170000|2022-04-04 06:19:30|7074.8|7068.8|7073.8|7067.8|7074.8|7068.8|7073.8|7067.8|1
1649053180000|2022-04-04 06:19:40|7073.5|7067.5|7073.3|7067.3|7073.8|7067.8|7073.3|7067.3|1
1649053190000|2022-04-04 06:19:50|7071.7|7065.7|7071.8|7065.8|7072.8|7066.8|7071.2|7065.2|0
1649053200000|2022-04-04 06:20:00|7072.2|7066.2|7072.8|7066.8|7072.8|7066.8|7071.2|7065.2|1
1649053220000|2022-04-04 06:20:20|7071.6|7065.6|7071.6|7065.6|7071.6|7065.6|7071.6|7065.6|1
1649053230000|2022-04-04 06:20:30|7072.4|7066.4|7070.8|7064.8|7072.4|7066.4|7070.8|7064.8|0
1649053240000|2022-04-04 06:20:40|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|0
1649053250000|2022-04-04 06:20:50|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1649053260000|2022-04-04 06:21:00|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|2
1649053290000|2022-04-04 06:21:30|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1649053300000|2022-04-04 06:21:40|7068.3|7062.3|7068|7062|7068.3|7062.3|7068|7062|0
1649053310000|2022-04-04 06:21:50|7068.7|7062.7|7070.6|7064.6|7070.9|7064.9|7068.7|7062.7|1
1649053320000|2022-04-04 06:22:00|7071.2|7065.2|7070.7|7064.7|7071.7|7065.7|7070.7|7064.7|1
1649053330000|2022-04-04 06:22:10|7069.6|7063.6|7070.1|7064.1|7070.1|7064.1|7069.6|7063.6|1
1649053340000|2022-04-04 06:22:20|7070.6|7064.6|7070.4|7064.4|7070.6|7064.6|7070.4|7064.4|0
1649053350000|2022-04-04 06:22:30|7069.9|7063.9|7069.7|7063.7|7069.9|7063.9|7069.7|7063.7|0
1649053370000|2022-04-04 06:22:50|7070.7|7064.7|7070.8|7064.8|7070.8|7064.8|7070.7|7064.7|1
1649053380000|2022-04-04 06:23:00|7070.5|7064.5|7070.7|7064.7|7070.7|7064.7|7070.5|7064.5|1
1649053400000|2022-04-04 06:23:20|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|0
1649053410000|2022-04-04 06:23:30|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|7069.5|7063.5|1
1649053420000|2022-04-04 06:23:40|7069.5|7063.5|7071.2|7065.2|7071.5|7065.5|7069.5|7063.5|1
1649053430000|2022-04-04 06:23:50|7072|7066|7071.7|7065.7|7072.2|7066.2|7071.7|7065.7|0
1649053450000|2022-04-04 06:24:10|7071|7065|7070.7|7064.7|7071|7065|7070.7|7064.7|0
1649053460000|2022-04-04 06:24:20|7070|7064|7070|7064|7070|7064|7070|7064|1
1649053470000|2022-04-04 06:24:30|7071.2|7065.2|7072.8|7066.8|7072.8|7066.8|7071.2|7065.2|0
1649053480000|2022-04-04 06:24:40|||||||||1
1649053490000|2022-04-04 06:24:50|7072.5|7066.5|7072.8|7066.8|7072.8|7066.8|7072.5|7066.5|0
1649053500000|2022-04-04 06:25:00|7072.2|7066.2|7066.5|7060.5|7072.8|7066.8|7066.5|7060.5|5
1649053530000|2022-04-04 06:25:30|7067.5|7061.5|7070.5|7064.5|7070.5|7064.5|7067.5|7061.5|1
1649053540000|2022-04-04 06:25:40|7070.7|7064.7|7070.5|7064.5|7070.7|7064.7|7070.5|7064.5|0
1649053560000|2022-04-04 06:26:00|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|0
1649053590000|2022-04-04 06:26:30|7068.5|7062.5|7067.5|7061.5|7068.5|7062.5|7067.5|7061.5|2
1649053600000|2022-04-04 06:26:40|7067.7|7061.7|7067.7|7061.7|7068|7062|7067.7|7061.7|0
1649053610000|2022-04-04 06:26:50|7067.5|7061.5|7068.3|7062.3|7068.3|7062.3|7067.5|7061.5|0
1649053620000|2022-04-04 06:27:00|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|0
1649053630000|2022-04-04 06:27:10|7069|7063|7071.1|7065.1|7071.3|7065.3|7069|7063|0
1649053640000|2022-04-04 06:27:20|7071.3|7065.3|7071.6|7065.6|7071.6|7065.6|7071.3|7065.3|0
1649053650000|2022-04-04 06:27:30|7071.8|7065.8|7072.1|7066.1|7072.1|7066.1|7071.5|7065.5|1
1649053660000|2022-04-04 06:27:40|7072|7066|7072|7066|7072|7066|7072|7066|0
1649053670000|2022-04-04 06:27:50|7071.6|7065.6|7068|7062|7071.6|7065.6|7068|7062|1
1649053680000|2022-04-04 06:28:00|7067.6|7061.6|7068.6|7062.6|7068.6|7062.6|7067.6|7061.6|0
1649053690000|2022-04-04 06:28:10|7069.6|7063.6|7071.1|7065.1|7071.1|7065.1|7069.6|7063.6|0
1649053700000|2022-04-04 06:28:20|7071|7065|7070|7064|7071|7065|7070|7064|0
1649053710000|2022-04-04 06:28:30|7070.6|7064.6|7071.3|7065.3|7071.3|7065.3|7070.6|7064.6|1
1649053720000|2022-04-04 06:28:40|7071.1|7065.1|7071.3|7065.3|7071.3|7065.3|7071.1|7065.1|0
1649053730000|2022-04-04 06:28:50|7071.8|7065.8|7071.6|7065.6|7072.8|7066.8|7071.6|7065.6|0
1649053740000|2022-04-04 06:29:00|7071.8|7065.8|7072.8|7066.8|7072.8|7066.8|7071.8|7065.8|0
1649053750000|2022-04-04 06:29:10|7072|7066|7072.3|7066.3|7072.8|7066.8|7072|7066|0
1649053780000|2022-04-04 06:29:40|7070.6|7064.6|7068|7062|7070.6|7064.6|7068|7062|0
1649053800000|2022-04-04 06:30:00|7068.7|7062.7|7070.8|7064.8|7072.3|7066.3|7068.7|7062.7|5
1649053810000|2022-04-04 06:30:10|7071.3|7065.3|7070.8|7064.8|7071.3|7065.3|7070.8|7064.8|0
1649053820000|2022-04-04 06:30:20|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|0
1649053850000|2022-04-04 06:30:50|7067.8|7061.8|7068.3|7062.3|7068.3|7062.3|7067.8|7061.8|0
1649053860000|2022-04-04 06:31:00|7069.3|7063.3|7070.1|7064.1|7070.6|7064.6|7069.3|7063.3|2
1649053870000|2022-04-04 06:31:10|7070|7064|7067.6|7061.6|7070|7064|7067.6|7061.6|1
1649053880000|2022-04-04 06:31:20|7067.8|7061.8|7066|7060|7067.8|7061.8|7065.8|7059.8|0
1649053890000|2022-04-04 06:31:30|7066.3|7060.3|7067.6|7061.6|7067.6|7061.6|7066.3|7060.3|0
1649053900000|2022-04-04 06:31:40|7067.1|7061.1|7065.3|7059.3|7067.1|7061.1|7065.3|7059.3|0
1649053910000|2022-04-04 06:31:50|7063.3|7057.3|7063.3|7057.3|7063.3|7057.3|7063.3|7057.3|2
1649053920000|2022-04-04 06:32:00|7062.8|7056.8|7065.1|7059.1|7065.1|7059.1|7062.8|7056.8|1
1649053930000|2022-04-04 06:32:10|7065.3|7059.3|7065.8|7059.8|7065.8|7059.8|7065.3|7059.3|1
1649053950000|2022-04-04 06:32:30|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|0
1649053960000|2022-04-04 06:32:40|7067.8|7061.8|7066.3|7060.3|7068.3|7062.3|7066.3|7060.3|0
1649053970000|2022-04-04 06:32:50|7066|7060|7065.6|7059.6|7066|7060|7065.6|7059.6|0
1649053980000|2022-04-04 06:33:00|7065.1|7059.1|7064.3|7058.3|7065.1|7059.1|7064.3|7058.3|1
1649054000000|2022-04-04 06:33:20|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|0
1649054010000|2022-04-04 06:33:30|7064.8|7058.8|7064.8|7058.8|7065.1|7059.1|7064.8|7058.8|0
1649054020000|2022-04-04 06:33:40|7065.8|7059.8|7068.3|7062.3|7069|7063|7065.8|7059.8|4
1649054030000|2022-04-04 06:33:50|7068.1|7062.1|7067.8|7061.8|7068.1|7062.1|7067.8|7061.8|0
1649054040000|2022-04-04 06:34:00|7067.1|7061.1|7067|7061|7067.5|7061.5|7067|7061|0
1649054050000|2022-04-04 06:34:10|7067.1|7061.1|7065.6|7059.6|7067.1|7061.1|7065.6|7059.6|0
1649054070000|2022-04-04 06:34:30|7065.5|7059.5|7063.8|7057.8|7065.5|7059.5|7063.3|7057.3|0
1649054080000|2022-04-04 06:34:40|7064.1|7058.1|7064.3|7058.3|7064.3|7058.3|7064.1|7058.1|0
1649054100000|2022-04-04 06:35:00|7064.6|7058.6|7066.3|7060.3|7066.3|7060.3|7064.6|7058.6|1
1649054120000|2022-04-04 06:35:20|7066.1|7060.1|7065.8|7059.8|7066.1|7060.1|7065.8|7059.8|0
1649054140000|2022-04-04 06:35:40|7063.3|7057.3|7063.8|7057.8|7063.8|7057.8|7063.3|7057.3|1
1649054160000|2022-04-04 06:36:00|7062.8|7056.8|7065|7059|7065.6|7059.6|7062.8|7056.8|1
1649054190000|2022-04-04 06:36:30|7063|7057|7062.8|7056.8|7063.1|7057.1|7062.8|7056.8|2
1649054200000|2022-04-04 06:36:40|7062.6|7056.6|7061.1|7055.1|7062.6|7056.6|7061|7055|2
1649054210000|2022-04-04 06:36:50|7060.6|7054.6|7060.3|7054.3|7060.6|7054.6|7060.3|7054.3|0
1649054220000|2022-04-04 06:37:00|7060.8|7054.8|7061.5|7055.5|7061.5|7055.5|7060.8|7054.8|0
1649054230000|2022-04-04 06:37:10|7061.6|7055.6|7061.9|7055.9|7061.9|7055.9|7061.6|7055.6|0
1649054240000|2022-04-04 06:37:20|7061.4|7055.4|7061.1|7055.1|7061.4|7055.4|7061.1|7055.1|0
1649054250000|2022-04-04 06:37:30|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|2
1649054260000|2022-04-04 06:37:40|7059.8|7053.8|7058.4|7052.4|7059.8|7053.8|7058.4|7052.4|3
1649054280000|2022-04-04 06:38:00|7058.7|7052.7|7059.1|7053.1|7059.1|7053.1|7058.7|7052.7|2
1649054300000|2022-04-04 06:38:20|7059.8|7053.8|7059.8|7053.8|7059.8|7053.8|7059.8|7053.8|4
1649054310000|2022-04-04 06:38:30|7060.5|7054.5|7060.9|7054.9|7061.1|7055.1|7059.6|7053.6|6
1649054320000|2022-04-04 06:38:40|7061.1|7055.1|7058.4|7052.4|7061.1|7055.1|7058.4|7052.4|2
1649054330000|2022-04-04 06:38:50|7058.6|7052.6|7056.9|7050.9|7058.9|7052.9|7056.9|7050.9|0
1649054340000|2022-04-04 06:39:00|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|0
1649054350000|2022-04-04 06:39:10|7055.6|7049.6|7055.1|7049.1|7055.6|7049.6|7055.1|7049.1|0
1649054360000|2022-04-04 06:39:20|7055.8|7049.8|7056.3|7050.3|7056.3|7050.3|7055.8|7049.8|0
1649054390000|2022-04-04 06:39:50|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|0
1649054400000|2022-04-04 06:40:00|7056.5|7050.5|7057|7051|7058|7052|7056.3|7050.3|11
1649054410000|2022-04-04 06:40:10|7057.8|7051.8|7058.3|7052.3|7058.3|7052.3|7057.8|7051.8|0
1649054420000|2022-04-04 06:40:20|7058.5|7052.5|7059.7|7053.7|7059.7|7053.7|7058.5|7052.5|0
1649054430000|2022-04-04 06:40:30|7060.7|7054.7|7060.7|7054.7|7060.7|7054.7|7060.7|7054.7|0
1649054450000|2022-04-04 06:40:50|7061.3|7055.3|7060.2|7054.2|7061.3|7055.3|7060.2|7054.2|0
1649054460000|2022-04-04 06:41:00|7060.3|7054.3|7060.7|7054.7|7060.7|7054.7|7059.7|7053.7|2
1649054470000|2022-04-04 06:41:10|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|0
1649054490000|2022-04-04 06:41:30|7061|7055|7061.2|7055.2|7062.3|7056.3|7061|7055|1
1649054510000|2022-04-04 06:41:50|7061.3|7055.3|7058.8|7052.8|7061.3|7055.3|7058.2|7052.2|0
1649054520000|2022-04-04 06:42:00|7059.2|7053.2|7060.2|7054.2|7060.2|7054.2|7059.2|7053.2|0
1649054540000|2022-04-04 06:42:20|7060|7054|7060.5|7054.5|7060.5|7054.5|7059.3|7053.3|0
1649054580000|2022-04-04 06:43:00|7059.3|7053.3|7058.7|7052.7|7059.3|7053.3|7058.7|7052.7|0
1649054590000|2022-04-04 06:43:10|7058.3|7052.3|7057.1|7051.1|7058.3|7052.3|7057.1|7051.1|0
1649054600000|2022-04-04 06:43:20|7056.8|7050.8|7057.3|7051.3|7057.7|7051.7|7056.8|7050.8|0
1649054610000|2022-04-04 06:43:30|7057.2|7051.2|7057.5|7051.5|7057.5|7051.5|7057.2|7051.2|1
1649054620000|2022-04-04 06:43:40|7057.3|7051.3|7057|7051|7057.3|7051.3|7057|7051|0
1649054630000|2022-04-04 06:43:50|7056|7050|7056|7050|7056|7050|7056|7050|0
1649054650000|2022-04-04 06:44:10|7055.5|7049.5|7055|7049|7055.5|7049.5|7054.7|7048.7|0
1649054660000|2022-04-04 06:44:20|7055.5|7049.5|7054.7|7048.7|7056.3|7050.3|7054.7|7048.7|1
1649054680000|2022-04-04 06:44:40|7054.5|7048.5|7056.3|7050.3|7056.8|7050.8|7054.5|7048.5|0
1649054700000|2022-04-04 06:45:00|7056.5|7050.5|7056.7|7050.7|7056.7|7050.7|7056.3|7050.3|0
1649054710000|2022-04-04 06:45:10|7056.5|7050.5|7056.3|7050.3|7056.5|7050.5|7056.3|7050.3|0
1649054720000|2022-04-04 06:45:20|7055.7|7049.7|7051.9|7045.9|7055.7|7049.7|7051.9|7045.9|1
1649054730000|2022-04-04 06:45:30|7050.9|7044.9|7050.9|7044.9|7050.9|7044.9|7050.9|7044.9|0
1649054750000|2022-04-04 06:45:50|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|1
1649054760000|2022-04-04 06:46:00|7052.2|7046.2|7052.4|7046.4|7052.4|7046.4|7051.9|7045.9|1
1649054800000|2022-04-04 06:46:40|7051.9|7045.9|7051|7045|7051.9|7045.9|7051|7045|2
1649054810000|2022-04-04 06:46:50|7051.2|7045.2|7051.7|7045.7|7051.7|7045.7|7051.2|7045.2|0
1649054820000|2022-04-04 06:47:00|7051.9|7045.9|7051.8|7045.8|7052.5|7046.5|7051.5|7045.5|8
1649054830000|2022-04-04 06:47:10|7052.2|7046.2|7052|7046|7052.2|7046.2|7051.7|7045.7|0
1649054850000|2022-04-04 06:47:30|7052.2|7046.2|7052.3|7046.3|7052.3|7046.3|7052.2|7046.2|0
1649054860000|2022-04-04 06:47:40|7052|7046|7052|7046|7052|7046|7051.8|7045.8|0
1649054870000|2022-04-04 06:47:50|7051.8|7045.8|7051.8|7045.8|7051.8|7045.8|7051.8|7045.8|0
1649054880000|2022-04-04 06:48:00|7052|7046|7052.3|7046.3|7052.3|7046.3|7052|7046|1
1649054910000|2022-04-04 06:48:30|7053.5|7047.5|7053.5|7047.5|7053.5|7047.5|7053.5|7047.5|0
1649054920000|2022-04-04 06:48:40|7053.2|7047.2|7053.2|7047.2|7053.2|7047.2|7053.2|7047.2|0
1649054940000|2022-04-04 06:49:00|7053.7|7047.7|7052.4|7046.4|7054|7048|7052.4|7046.4|2
1649054960000|2022-04-04 06:49:20|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|0
1649054970000|2022-04-04 06:49:30|7052.4|7046.4|7051.4|7045.4|7052.4|7046.4|7051.4|7045.4|0
1649054980000|2022-04-04 06:49:40|7051.6|7045.6|7051.8|7045.8|7051.8|7045.8|7051.6|7045.6|0
1649055010000|2022-04-04 06:50:10|7052|7046|7052|7046|7052|7046|7052|7046|0
1649055040000|2022-04-04 06:50:40|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|4
1649055060000|2022-04-04 06:51:00|7052.5|7046.5|7052.6|7046.6|7053|7047|7052.5|7046.5|1
1649055090000|2022-04-04 06:51:30|7053.1|7047.1|7053.1|7047.1|7053.1|7047.1|7053.1|7047.1|0
1649055100000|2022-04-04 06:51:40|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|0
1649055120000|2022-04-04 06:52:00|7053.3|7047.3|7054.8|7048.8|7055|7049|7053.3|7047.3|6
1649055130000|2022-04-04 06:52:10|7055|7049|7055|7049|7055|7049|7055|7049|0
1649055140000|2022-04-04 06:52:20|7056.6|7050.6|7061|7055|7061.6|7055.6|7056.5|7050.5|6
1649055150000|2022-04-04 06:52:30|7060.7|7054.7|7060.7|7054.7|7061.4|7055.4|7060.5|7054.5|1
1649055160000|2022-04-04 06:52:40|7061.7|7055.7|7061.8|7055.8|7061.8|7055.8|7061.5|7055.5|1
1649055170000|2022-04-04 06:52:50|7063.8|7057.8|7064.3|7058.3|7064.7|7058.7|7063.8|7057.8|2
1649055180000|2022-04-04 06:53:00|7064|7058|7067.3|7061.3|7068|7062|7064|7058|9
1649055190000|2022-04-04 06:53:10|7068|7062|7068.9|7062.9|7068.9|7062.9|7068|7062|3
1649055200000|2022-04-04 06:53:20|7072|7066|7073.1|7067.1|7073.4|7067.4|7071.5|7065.5|15
1649055210000|2022-04-04 06:53:30|7073.4|7067.4|7072.9|7066.9|7073.4|7067.4|7072.8|7066.8|15
1649055220000|2022-04-04 06:53:40|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|1
1649055230000|2022-04-04 06:53:50|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1649055240000|2022-04-04 06:54:00|7073.6|7067.6|7076.6|7070.6|7076.9|7070.9|7073.6|7067.6|4
1649055250000|2022-04-04 06:54:10|7079.7|7073.7|7077.5|7071.5|7079.7|7073.7|7077.5|7071.5|7
1649055260000|2022-04-04 06:54:20|7077.2|7071.2|7076.5|7070.5|7077.2|7071.2|7076.5|7070.5|0
1649055270000|2022-04-04 06:54:30|7076.2|7070.2|7070.5|7064.5|7076.2|7070.2|7070.5|7064.5|0
1649055290000|2022-04-04 06:54:50|7070|7064|7069|7063|7070|7064|7069|7063|0
1649055300000|2022-04-04 06:55:00|7069.2|7063.2|7069|7063|7069.2|7063.2|7069|7063|0
1649055310000|2022-04-04 06:55:10|7069.2|7063.2|7069.2|7063.2|7069.2|7063.2|7069.2|7063.2|0
1649055350000|2022-04-04 06:55:50|7070.2|7064.2|7069.5|7063.5|7070.2|7064.2|7069.5|7063.5|3
1649055360000|2022-04-04 06:56:00|7069.7|7063.7|7070.7|7064.7|7071|7065|7069.7|7063.7|0
1649055370000|2022-04-04 06:56:10|7070|7064|7069.7|7063.7|7070|7064|7069.5|7063.5|0
1649055390000|2022-04-04 06:56:30|7069.5|7063.5|7069.5|7063.5|7069.5|7063.5|7069.5|7063.5|0
1649055400000|2022-04-04 06:56:40|7070.4|7064.4|7070|7064|7070.4|7064.4|7070|7064|0
1649055410000|2022-04-04 06:56:50|7070.4|7064.4|7071.5|7065.5|7071.9|7065.9|7070.4|7064.4|1
1649055420000|2022-04-04 06:57:00|7072.2|7066.2|7072|7066|7072.2|7066.2|7072|7066|0
1649055430000|2022-04-04 06:57:10|7072.2|7066.2|7072.5|7066.5|7073.7|7067.7|7072.2|7066.2|4
1649055440000|2022-04-04 06:57:20|7072.7|7066.7|7073.9|7067.9|7073.9|7067.9|7072.5|7066.5|5
1649055450000|2022-04-04 06:57:30|7074.7|7068.7|7074.4|7068.4|7074.7|7068.7|7073.9|7067.9|0
1649055460000|2022-04-04 06:57:40|7074.6|7068.6|7075.2|7069.2|7075.9|7069.9|7074.6|7068.6|1
1649055470000|2022-04-04 06:57:50|7076.2|7070.2|7075.7|7069.7|7076.6|7070.6|7075.7|7069.7|3
1649055480000|2022-04-04 06:58:00|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|1
1649055490000|2022-04-04 06:58:10|7075.7|7069.7|7075.9|7069.9|7075.9|7069.9|7075.7|7069.7|0
1649055500000|2022-04-04 06:58:20|7075.7|7069.7|7075.2|7069.2|7075.7|7069.7|7075.2|7069.2|3
1649055510000|2022-04-04 06:58:30|7076.5|7070.5|7076.2|7070.2|7076.5|7070.5|7076.2|7070.2|0
1649055520000|2022-04-04 06:58:40|7077.5|7071.5|7076.5|7070.5|7077.5|7071.5|7076|7070|2
1649055530000|2022-04-04 06:58:50|7076.7|7070.7|7076.5|7070.5|7077.5|7071.5|7076.5|7070.5|0
1649055540000|2022-04-04 06:59:00|7076.4|7070.4|7076|7070|7077.2|7071.2|7074.9|7068.9|1
1649055550000|2022-04-04 06:59:10|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|0
1649055580000|2022-04-04 06:59:40|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1649055600000|2022-04-04 07:00:00|7074.7|7068.7|7077.2|7071.2|7077.2|7071.2|7074.7|7068.7|6
1649055610000|2022-04-04 07:00:10|7077|7071|7077.4|7071.4|7077.4|7071.4|7076.5|7070.5|1
1649055620000|2022-04-04 07:00:20|7077.7|7071.7|7077.4|7071.4|7077.7|7071.7|7077.4|7071.4|0
1649055630000|2022-04-04 07:00:30|7077.2|7071.2|7077.2|7071.2|7077.4|7071.4|7076.4|7070.4|3
1649055640000|2022-04-04 07:00:40|7077.4|7071.4|7077.2|7071.2|7077.6|7071.6|7077.2|7071.2|0
1649055650000|2022-04-04 07:00:50|7076.9|7070.9|7076.5|7070.5|7077.5|7071.5|7075.6|7069.6|2
1649055660000|2022-04-04 07:01:00|7077|7071|7076.7|7070.7|7077.4|7071.4|7076.4|7070.4|1
1649055670000|2022-04-04 07:01:10|7076.9|7070.9|7077.2|7071.2|7077.2|7071.2|7076.9|7070.9|0
1649055680000|2022-04-04 07:01:20|7078.2|7072.2|7077.4|7071.4|7078.2|7072.2|7077.4|7071.4|1
1649055720000|2022-04-04 07:02:00|7077.6|7071.6|7078.6|7072.6|7079.4|7073.4|7077.6|7071.6|0
1649055730000|2022-04-04 07:02:10|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|0
1649055740000|2022-04-04 07:02:20|7078.1|7072.1|7077.9|7071.9|7078.1|7072.1|7077.9|7071.9|0
1649055750000|2022-04-04 07:02:30|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|1
1649055770000|2022-04-04 07:02:50|7078.4|7072.4|7078.6|7072.6|7078.6|7072.6|7078.4|7072.4|1
1649055780000|2022-04-04 07:03:00|7079.1|7073.1|7087.1|7081.1|7087.6|7081.6|7079.1|7073.1|23
1649055790000|2022-04-04 07:03:10|7084.9|7078.9|7084.5|7078.5|7084.9|7078.9|7084.2|7078.2|6
1649055800000|2022-04-04 07:03:20|7084.2|7078.2|7086.1|7080.1|7086.1|7080.1|7083.6|7077.6|13
1649055810000|2022-04-04 07:03:30|7086.4|7080.4|7084.1|7078.1|7086.4|7080.4|7083.1|7077.1|6
1649055820000|2022-04-04 07:03:40|7083.1|7077.1|7083.1|7077.1|7084.1|7078.1|7083.1|7077.1|2
1649055830000|2022-04-04 07:03:50|7082.4|7076.4|7082.6|7076.6|7082.6|7076.6|7082.1|7076.1|0
1649055840000|2022-04-04 07:04:00|7079.6|7073.6|7079.6|7073.6|7081.1|7075.1|7079.1|7073.1|1
1649055850000|2022-04-04 07:04:10|7079.4|7073.4|7078.6|7072.6|7079.4|7073.4|7078.6|7072.6|0
1649055860000|2022-04-04 07:04:20|7080.1|7074.1|7080.6|7074.6|7080.6|7074.6|7080.1|7074.1|1
1649055870000|2022-04-04 07:04:30|7080.7|7074.7|7080.9|7074.9|7080.9|7074.9|7080.7|7074.7|0
1649055880000|2022-04-04 07:04:40|7080.6|7074.6|7079.1|7073.1|7080.6|7074.6|7079.1|7073.1|1
1649055890000|2022-04-04 07:04:50|7078.9|7072.9|7081.1|7075.1|7081.1|7075.1|7078.9|7072.9|1
1649055900000|2022-04-04 07:05:00|7081.7|7075.7|7082.6|7076.6|7082.6|7076.6|7081.6|7075.6|0
1649055910000|2022-04-04 07:05:10|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|0
1649055920000|2022-04-04 07:05:20|7083.6|7077.6|7081.7|7075.7|7083.6|7077.6|7081.1|7075.1|2
1649055930000|2022-04-04 07:05:30|7082.7|7076.7|7082.3|7076.3|7082.7|7076.7|7081.2|7075.2|1
1649055940000|2022-04-04 07:05:40|7080.8|7074.8|7080.3|7074.3|7080.8|7074.8|7080.3|7074.3|1
1649055950000|2022-04-04 07:05:50|7082|7076|7083.2|7077.2|7083.2|7077.2|7082|7076|0
1649055960000|2022-04-04 07:06:00|7083.7|7077.7|7083.7|7077.7|7083.8|7077.8|7083.2|7077.2|0
1649055980000|2022-04-04 07:06:20|7084.7|7078.7|7083.7|7077.7|7085.3|7079.3|7083.7|7077.7|1
1649055990000|2022-04-04 07:06:30|7083.3|7077.3|7082.7|7076.7|7084.7|7078.7|7082.7|7076.7|1
1649056010000|2022-04-04 07:06:50|7082.8|7076.8|7082.2|7076.2|7082.8|7076.8|7081.3|7075.3|1
1649056020000|2022-04-04 07:07:00|7082.3|7076.3|7080.5|7074.5|7082.3|7076.3|7080.5|7074.5|0
1649056030000|2022-04-04 07:07:10|7078.9|7072.9|7076|7070|7078.9|7072.9|7076|7070|2
1649056050000|2022-04-04 07:07:30|7075|7069|7075|7069|7075|7069|7075|7069|0
1649056060000|2022-04-04 07:07:40|7074|7068|7076.7|7070.7|7076.7|7070.7|7074|7068|1
1649056070000|2022-04-04 07:07:50|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|4
1649056090000|2022-04-04 07:08:10|7072.3|7066.3|7072.8|7066.8|7073.8|7067.8|7072.3|7066.3|0
1649056100000|2022-04-04 07:08:20|7072.5|7066.5|7071.3|7065.3|7072.5|7066.5|7071.3|7065.3|4
1649056110000|2022-04-04 07:08:30|7071.1|7065.1|7071.3|7065.3|7071.3|7065.3|7071.1|7065.1|0
1649056120000|2022-04-04 07:08:40|7071|7065|7071.5|7065.5|7071.5|7065.5|7071|7065|3
1649056130000|2022-04-04 07:08:50|7071|7065|7073.2|7067.2|7073.8|7067.8|7071|7065|0
1649056140000|2022-04-04 07:09:00|7073.5|7067.5|7073.5|7067.5|7074.7|7068.7|7073.5|7067.5|2
1649056150000|2022-04-04 07:09:10|7073|7067|7072.1|7066.1|7073|7067|7071.3|7065.3|1
1649056160000|2022-04-04 07:09:20|7072|7066|7074|7068|7074|7068|7072|7066|0
1649056170000|2022-04-04 07:09:30|7075|7069|7074.6|7068.6|7075.6|7069.6|7074.6|7068.6|0
1649056180000|2022-04-04 07:09:40|7074.3|7068.3|7074.5|7068.5|7074.5|7068.5|7073.7|7067.7|1
1649056190000|2022-04-04 07:09:50|7074.7|7068.7|7073.6|7067.6|7075|7069|7072.9|7066.9|0
1649056200000|2022-04-04 07:10:00|7073.8|7067.8|7073.9|7067.9|7074.6|7068.6|7073.8|7067.8|0
1649056210000|2022-04-04 07:10:10|7074.6|7068.6|7073.2|7067.2|7074.6|7068.6|7072.2|7066.2|0
1649056220000|2022-04-04 07:10:20|7074.6|7068.6|7074.6|7068.6|7074.6|7068.6|7074.6|7068.6|0
1649056230000|2022-04-04 07:10:30|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1649056240000|2022-04-04 07:10:40|7073.3|7067.3|7071.9|7065.9|7073.3|7067.3|7071.9|7065.9|0
1649056250000|2022-04-04 07:10:50|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|0
1649056260000|2022-04-04 07:11:00|7072.6|7066.6|7071.9|7065.9|7074.1|7068.1|7071.9|7065.9|1
1649056270000|2022-04-04 07:11:10|7071.6|7065.6|7071.3|7065.3|7071.6|7065.6|7070.8|7064.8|0
1649056280000|2022-04-04 07:11:20|7071.8|7065.8|7071.1|7065.1|7072.3|7066.3|7071.1|7065.1|0
1649056290000|2022-04-04 07:11:30|7070.5|7064.5|7070.3|7064.3|7070.5|7064.5|7068.4|7062.4|3
1649056310000|2022-04-04 07:11:50|7070.5|7064.5|7073.6|7067.6|7073.6|7067.6|7070.5|7064.5|0
1649056320000|2022-04-04 07:12:00|7074.3|7068.3|7075|7069|7075.6|7069.6|7074.1|7068.1|0
1649056330000|2022-04-04 07:12:10|7074.4|7068.4|7075|7069|7075|7069|7074.4|7068.4|1
1649056340000|2022-04-04 07:12:20|7074.6|7068.6|7074.5|7068.5|7075|7069|7074.5|7068.5|0
1649056350000|2022-04-04 07:12:30|7074.6|7068.6|7073.5|7067.5|7075.6|7069.6|7073|7067|1
1649056360000|2022-04-04 07:12:40|7073.3|7067.3|7071.5|7065.5|7074.3|7068.3|7071.5|7065.5|0
1649056370000|2022-04-04 07:12:50|7071.8|7065.8|7072|7066|7072|7066|7071.8|7065.8|1
1649056380000|2022-04-04 07:13:00|7071|7065|7071|7065|7072|7066|7070.3|7064.3|0
1649056390000|2022-04-04 07:13:10|7070.1|7064.1|7071|7065|7071.1|7065.1|7070|7064|0
1649056400000|2022-04-04 07:13:20|7069.7|7063.7|7070|7064|7070|7064|7069.6|7063.6|0
1649056410000|2022-04-04 07:13:30|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|0
1649056420000|2022-04-04 07:13:40|7069.8|7063.8|7068.6|7062.6|7069.8|7063.8|7068.6|7062.6|0
1649056430000|2022-04-04 07:13:50|7068.9|7062.9|7070.1|7064.1|7070.1|7064.1|7068.9|7062.9|1
1649056440000|2022-04-04 07:14:00|7070.4|7064.4|7067.9|7061.9|7070.4|7064.4|7066.6|7060.6|2
1649056450000|2022-04-04 07:14:10|7067.2|7061.2|7067.9|7061.9|7067.9|7061.9|7067.2|7061.2|0
1649056460000|2022-04-04 07:14:20|7067.8|7061.8|7068.3|7062.3|7069|7063|7067.8|7061.8|0
1649056470000|2022-04-04 07:14:30|7069|7063|7067.9|7061.9|7069|7063|7067.9|7061.9|0
1649056480000|2022-04-04 07:14:40|7068.2|7062.2|7068.2|7062.2|7068.2|7062.2|7068.2|7062.2|0
1649056490000|2022-04-04 07:14:50|7068.1|7062.1|7068.6|7062.6|7069.3|7063.3|7068.1|7062.1|1
1649056500000|2022-04-04 07:15:00|7068.3|7062.3|7068.6|7062.6|7068.6|7062.6|7067.5|7061.5|0
1649056510000|2022-04-04 07:15:10|7068.3|7062.3|7068.1|7062.1|7068.6|7062.6|7068.1|7062.1|0
1649056530000|2022-04-04 07:15:30|7068.5|7062.5|7069|7063|7069|7063|7068.5|7062.5|0
1649056550000|2022-04-04 07:15:50|7069.1|7063.1|7070|7064|7070|7064|7069|7063|1
1649056560000|2022-04-04 07:16:00|7069.6|7063.6|7072|7066|7072|7066|7069.5|7063.5|0
1649056570000|2022-04-04 07:16:10|7071.3|7065.3|7069.6|7063.6|7071.5|7065.5|7069.6|7063.6|2
1649056580000|2022-04-04 07:16:20|7069|7063|7069.3|7063.3|7069.3|7063.3|7067.3|7061.3|0
1649056590000|2022-04-04 07:16:30|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.7|7061.7|0
1649056600000|2022-04-04 07:16:40|7067.7|7061.7|7068|7062|7069.8|7063.8|7067.7|7061.7|0
1649056610000|2022-04-04 07:16:50|7068.2|7062.2|7070|7064|7070|7064|7068.2|7062.2|0
1649056620000|2022-04-04 07:17:00|7069.8|7063.8|7067.5|7061.5|7069.8|7063.8|7067|7061|0
1649056630000|2022-04-04 07:17:10|7067.7|7061.7|7069.3|7063.3|7069.3|7063.3|7067.7|7061.7|0
1649056640000|2022-04-04 07:17:20|7070.7|7064.7|7074|7068|7074|7068|7070|7064|0
1649056650000|2022-04-04 07:17:30|7073.6|7067.6|7073|7067|7073.6|7067.6|7073|7067|0
1649056660000|2022-04-04 07:17:40|7072.2|7066.2|7071|7065|7072.4|7066.4|7071|7065|0
1649056670000|2022-04-04 07:17:50|7071.4|7065.4|7071|7065|7071.7|7065.7|7071|7065|0
1649056680000|2022-04-04 07:18:00|7071.2|7065.2|7071|7065|7071.2|7065.2|7071|7065|0
1649056690000|2022-04-04 07:18:10|7071.2|7065.2|7071.7|7065.7|7071.7|7065.7|7071.2|7065.2|0
1649056700000|2022-04-04 07:18:20|7071.5|7065.5|7071.7|7065.7|7071.7|7065.7|7071.5|7065.5|1
1649056710000|2022-04-04 07:18:30|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|0
1649056720000|2022-04-04 07:18:40|7071.7|7065.7|7071.5|7065.5|7071.7|7065.7|7071.5|7065.5|0
1649056740000|2022-04-04 07:19:00|7071.4|7065.4|7071|7065|7072|7066|7071|7065|3
1649056750000|2022-04-04 07:19:10|7070.9|7064.9|7071|7065|7071|7065|7070.9|7064.9|0
1649056760000|2022-04-04 07:19:20|7070.9|7064.9|7069|7063|7070.9|7064.9|7068.9|7062.9|0
1649056820000|2022-04-04 07:20:20|7068.9|7062.9|7069|7063|7069|7063|7068.9|7062.9|0
1649056830000|2022-04-04 07:20:30|7068.9|7062.9|7067.2|7061.2|7068.9|7062.9|7067.2|7061.2|2
1649056840000|2022-04-04 07:20:40|7065|7059|7065|7059|7065|7059|7065|7059|1
1649056850000|2022-04-04 07:20:50|7063|7057|7063|7057|7063|7057|7063|7057|0
1649056860000|2022-04-04 07:21:00|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|0
1649056870000|2022-04-04 07:21:10|7063|7057|7063.2|7057.2|7063.4|7057.4|7063|7057|1
1649056900000|2022-04-04 07:21:40|7063|7057|7063|7057|7063|7057|7063|7057|0
1649056910000|2022-04-04 07:21:50|7062.9|7056.9|7061.5|7055.5|7062.9|7056.9|7060.3|7054.3|2
1649056920000|2022-04-04 07:22:00|7061.9|7055.9|7061.4|7055.4|7062.5|7056.5|7061|7055|2
1649056940000|2022-04-04 07:22:20|7061.2|7055.2|7061.4|7055.4|7061.4|7055.4|7061.2|7055.2|0
1649056950000|2022-04-04 07:22:30|7061.2|7055.2|7061.2|7055.2|7061.2|7055.2|7061.2|7055.2|1
1649056970000|2022-04-04 07:22:50|7062|7056|7062|7056|7062|7056|7062|7056|1
1649056980000|2022-04-04 07:23:00|7061.3|7055.3|7061.3|7055.3|7061.7|7055.7|7060.7|7054.7|1
1649056990000|2022-04-04 07:23:10|7060.8|7054.8|7060.7|7054.7|7060.8|7054.8|7060.7|7054.7|0
1649057000000|2022-04-04 07:23:20|7060.5|7054.5|7060.7|7054.7|7060.7|7054.7|7060.5|7054.5|0
1649057010000|2022-04-04 07:23:30|7060.5|7054.5|7059.3|7053.3|7060.5|7054.5|7059.1|7053.1|0
1649057020000|2022-04-04 07:23:40|7059.1|7053.1|7059.1|7053.1|7059.1|7053.1|7059.1|7053.1|0
1649057030000|2022-04-04 07:23:50|7059.4|7053.4|7059.4|7053.4|7059.4|7053.4|7059.4|7053.4|0
1649057040000|2022-04-04 07:24:00|7059.6|7053.6|7057.9|7051.9|7060.7|7054.7|7057.5|7051.5|4
1649057050000|2022-04-04 07:24:10|7057.5|7051.5|7057.5|7051.5|7057.5|7051.5|7057.5|7051.5|0
1649057070000|2022-04-04 07:24:30|7057.9|7051.9|7058.1|7052.1|7058.1|7052.1|7057.9|7051.9|0
1649057080000|2022-04-04 07:24:40|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|0
1649057090000|2022-04-04 07:24:50|7058.3|7052.3|7058.3|7052.3|7058.4|7052.4|7057.9|7051.9|1
1649057100000|2022-04-04 07:25:00|7058.1|7052.1|7057.6|7051.6|7058.1|7052.1|7057.2|7051.2|1
1649057110000|2022-04-04 07:25:10|7057.8|7051.8|7056.6|7050.6|7057.8|7051.8|7056.6|7050.6|0
1649057120000|2022-04-04 07:25:20|7056.1|7050.1|7055.6|7049.6|7056.1|7050.1|7055.4|7049.4|0
1649057130000|2022-04-04 07:25:30|7055.9|7049.9|7055.8|7049.8|7056.9|7050.9|7055.8|7049.8|0
1649057140000|2022-04-04 07:25:40|7055.4|7049.4|7053.6|7047.6|7055.4|7049.4|7053.4|7047.4|2
1649057150000|2022-04-04 07:25:50|7054|7048|7053.4|7047.4|7054|7048|7053.3|7047.3|0
1649057160000|2022-04-04 07:26:00|7053.6|7047.6|7053.3|7047.3|7053.6|7047.6|7053.3|7047.3|2
1649057170000|2022-04-04 07:26:10|7054.2|7048.2|7055.4|7049.4|7055.4|7049.4|7054.2|7048.2|3
1649057180000|2022-04-04 07:26:20|7056.3|7050.3|7056.6|7050.6|7056.6|7050.6|7055.7|7049.7|1
1649057190000|2022-04-04 07:26:30|7057.1|7051.1|7057.3|7051.3|7058.6|7052.6|7056.9|7050.9|0
1649057200000|2022-04-04 07:26:40|7057.1|7051.1|7056.3|7050.3|7057.1|7051.1|7056.3|7050.3|0
1649057210000|2022-04-04 07:26:50|7056.4|7050.4|7055.6|7049.6|7056.6|7050.6|7055.6|7049.6|0
1649057220000|2022-04-04 07:27:00|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|7054.4|7048.4|0
1649057230000|2022-04-04 07:27:10|7055.4|7049.4|7055.1|7049.1|7055.6|7049.6|7055.1|7049.1|0
1649057240000|2022-04-04 07:27:20|7054.3|7048.3|7053.4|7047.4|7054.3|7048.3|7053.3|7047.3|0
1649057250000|2022-04-04 07:27:30|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|0
1649057270000|2022-04-04 07:27:50|7053.1|7047.1|7052.8|7046.8|7053.1|7047.1|7052.4|7046.4|0
1649057280000|2022-04-04 07:28:00|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1649057290000|2022-04-04 07:28:10|7052.6|7046.6|7057.9|7051.9|7057.9|7051.9|7052.6|7046.6|1
1649057300000|2022-04-04 07:28:20|7057.3|7051.3|7057.8|7051.8|7057.8|7051.8|7057.3|7051.3|0
1649057310000|2022-04-04 07:28:30|7057.4|7051.4|7054.9|7048.9|7057.4|7051.4|7054.9|7048.9|0
1649057320000|2022-04-04 07:28:40|7054.3|7048.3|7054.4|7048.4|7054.9|7048.9|7053.9|7047.9|0
1649057330000|2022-04-04 07:28:50|7054.6|7048.6|7056.6|7050.6|7056.6|7050.6|7054.6|7048.6|0
1649057340000|2022-04-04 07:29:00|7056.1|7050.1|7058.6|7052.6|7058.6|7052.6|7056.1|7050.1|2
1649057350000|2022-04-04 07:29:10|7057|7051|7056.1|7050.1|7057|7051|7055.3|7049.3|0
1649057360000|2022-04-04 07:29:20|7055.9|7049.9|7058.3|7052.3|7058.6|7052.6|7055.9|7049.9|0
1649057370000|2022-04-04 07:29:30|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|0
1649057400000|2022-04-04 07:30:00|7058.9|7052.9|7060.8|7054.8|7060.8|7054.8|7058.9|7052.9|4
1649057410000|2022-04-04 07:30:10|7061.3|7055.3|7064.2|7058.2|7064.7|7058.7|7061.3|7055.3|1
1649057420000|2022-04-04 07:30:20|7064.7|7058.7|7065.7|7059.7|7065.7|7059.7|7064|7058|0
1649057430000|2022-04-04 07:30:30|7065|7059|7067.3|7061.3|7067.3|7061.3|7065|7059|0
1649057440000|2022-04-04 07:30:40|7067.2|7061.2|7065.5|7059.5|7067.2|7061.2|7065.3|7059.3|0
1649057450000|2022-04-04 07:30:50|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|0
1649057460000|2022-04-04 07:31:00|7065.3|7059.3|7067.3|7061.3|7067.3|7061.3|7065.3|7059.3|2
1649057470000|2022-04-04 07:31:10|7066.7|7060.7|7067.3|7061.3|7067.3|7061.3|7066.7|7060.7|0
1649057490000|2022-04-04 07:31:30|7067.7|7061.7|7067.8|7061.8|7067.8|7061.8|7067.7|7061.7|0
1649057520000|2022-04-04 07:32:00|7068.7|7062.7|7070.3|7064.3|7070.3|7064.3|7068.7|7062.7|1
1649057530000|2022-04-04 07:32:10|7071|7065|7071|7065|7071.2|7065.2|7071|7065|0
1649057540000|2022-04-04 07:32:20|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|0
1649057550000|2022-04-04 07:32:30|7070.3|7064.3|7071.7|7065.7|7071.7|7065.7|7070.3|7064.3|1
1649057570000|2022-04-04 07:32:50|7072|7066|7071|7065|7072|7066|7071|7065|0
1649057580000|2022-04-04 07:33:00|7070.8|7064.8|7070.3|7064.3|7070.8|7064.8|7070.3|7064.3|0
1649057590000|2022-04-04 07:33:10|7069.3|7063.3|7070.3|7064.3|7070.5|7064.5|7069.3|7063.3|0
1649057610000|2022-04-04 07:33:30|7069.8|7063.8|7069.1|7063.1|7069.8|7063.8|7069.1|7063.1|1
1649057620000|2022-04-04 07:33:40|7069.3|7063.3|7070.3|7064.3|7070.3|7064.3|7069.1|7063.1|1
1649057640000|2022-04-04 07:34:00|7070.8|7064.8|7069|7063|7071.7|7065.7|7069|7063|0
1649057650000|2022-04-04 07:34:10|7068.5|7062.5|7068.5|7062.5|7069|7063|7068.5|7062.5|0
1649057660000|2022-04-04 07:34:20|7068.7|7062.7|7069|7063|7069|7063|7068.7|7062.7|0
1649057670000|2022-04-04 07:34:30|7070|7064|7067|7061|7070|7064|7067|7061|3
1649057690000|2022-04-04 07:34:50|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|0
1649057700000|2022-04-04 07:35:00|7063|7057|7062.5|7056.5|7063|7057|7062.5|7056.5|3
1649057710000|2022-04-04 07:35:10|||||||||1
1649057720000|2022-04-04 07:35:20|7061.6|7055.6|7060.3|7054.3|7061.6|7055.6|7060.3|7054.3|5
1649057740000|2022-04-04 07:35:40|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|0
1649057750000|2022-04-04 07:35:50|7058.9|7052.9|7056.6|7050.6|7058.9|7052.9|7056.6|7050.6|1
1649057760000|2022-04-04 07:36:00|7057.1|7051.1|7059.3|7053.3|7059.3|7053.3|7057.1|7051.1|1
1649057770000|2022-04-04 07:36:10|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|0
1649057790000|2022-04-04 07:36:30|7059.5|7053.5|7057.1|7051.1|7059.5|7053.5|7055.8|7049.8|3
1649057800000|2022-04-04 07:36:40|7057.3|7051.3|7055.6|7049.6|7057.6|7051.6|7055.6|7049.6|0
1649057820000|2022-04-04 07:37:00|7056.3|7050.3|7060.1|7054.1|7060.1|7054.1|7056.3|7050.3|0
1649057840000|2022-04-04 07:37:20|7059.6|7053.6|7059.3|7053.3|7059.6|7053.6|7059|7053|0
1649057850000|2022-04-04 07:37:30|7059.6|7053.6|7060.3|7054.3|7060.3|7054.3|7059.6|7053.6|0
1649057860000|2022-04-04 07:37:40|7060.1|7054.1|7059.8|7053.8|7060.1|7054.1|7059.8|7053.8|0
1649057880000|2022-04-04 07:38:00|7059.3|7053.3|7060.3|7054.3|7060.3|7054.3|7059.3|7053.3|1
1649057890000|2022-04-04 07:38:10|7060.5|7054.5|7059.3|7053.3|7062.3|7056.3|7058.3|7052.3|3
1649057900000|2022-04-04 07:38:20|7060.3|7054.3|7059.3|7053.3|7061.3|7055.3|7059.3|7053.3|1
1649057940000|2022-04-04 07:39:00|7059.7|7053.7|7060|7054|7060|7054|7059.7|7053.7|0
1649057950000|2022-04-04 07:39:10|7060.2|7054.2|7059|7053|7061|7055|7059|7053|1
1649057960000|2022-04-04 07:39:20|7058.8|7052.8|7056.1|7050.1|7058.8|7052.8|7056.1|7050.1|0
1649057970000|2022-04-04 07:39:30|7055.8|7049.8|7056|7050|7056.5|7050.5|7055.8|7049.8|0
1649057980000|2022-04-04 07:39:40|7055.6|7049.6|7055.3|7049.3|7055.6|7049.6|7055.3|7049.3|0
1649058000000|2022-04-04 07:40:00|7055.6|7049.6|7056|7050|7056|7050|7055.6|7049.6|1
1649058010000|2022-04-04 07:40:10|7056.5|7050.5|7056.3|7050.3|7056.5|7050.5|7056.3|7050.3|0
1649058030000|2022-04-04 07:40:30|7056|7050|7055.5|7049.5|7056|7050|7055.5|7049.5|2
1649058040000|2022-04-04 07:40:40|7055.3|7049.3|7051|7045|7055.3|7049.3|7051|7045|2
1649058050000|2022-04-04 07:40:50|7051.4|7045.4|7053|7047|7053|7047|7051.4|7045.4|1
1649058060000|2022-04-04 07:41:00|7052|7046|7053|7047|7053|7047|7052|7046|0
1649058070000|2022-04-04 07:41:10|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|0
1649058090000|2022-04-04 07:41:30|7052|7046|7052|7046|7052|7046|7052|7046|0
1649058100000|2022-04-04 07:41:40|7052.9|7046.9|7054.3|7048.3|7054.5|7048.5|7052.9|7046.9|1
1649058110000|2022-04-04 07:41:50|7055.6|7049.6|7055.2|7049.2|7055.6|7049.6|7054.5|7048.5|4
1649058120000|2022-04-04 07:42:00|7055.4|7049.4|7056.5|7050.5|7057.3|7051.3|7055.4|7049.4|0
1649058130000|2022-04-04 07:42:10|7057|7051|7057|7051|7057|7051|7057|7051|0
1649058140000|2022-04-04 07:42:20|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|0
1649058150000|2022-04-04 07:42:30|7056.2|7050.2|7055.1|7049.1|7056.2|7050.2|7054|7048|1
1649058160000|2022-04-04 07:42:40|7055.3|7049.3|7054.6|7048.6|7055.6|7049.6|7054.6|7048.6|0
1649058170000|2022-04-04 07:42:50|7054.3|7048.3|7053.6|7047.6|7054.3|7048.3|7053.6|7047.6|1
1649058180000|2022-04-04 07:43:00|7054.1|7048.1|7052.6|7046.6|7054.1|7048.1|7051.8|7045.8|1
1649058190000|2022-04-04 07:43:10|7052.8|7046.8|7053.1|7047.1|7053.1|7047.1|7052.8|7046.8|0
1649058200000|2022-04-04 07:43:20|7053.3|7047.3|7052.6|7046.6|7053.6|7047.6|7052.1|7046.1|0
1649058210000|2022-04-04 07:43:30|7052.1|7046.1|7048.8|7042.8|7052.1|7046.1|7048.6|7042.6|1
1649058220000|2022-04-04 07:43:40|7048.6|7042.6|7047.5|7041.5|7048.6|7042.6|7047.5|7041.5|0
1649058230000|2022-04-04 07:43:50|7050.5|7044.5|7049.2|7043.2|7050.5|7044.5|7048.8|7042.8|4
1649058240000|2022-04-04 07:44:00|7049.7|7043.7|7050.8|7044.8|7050.8|7044.8|7049.5|7043.5|0
1649058250000|2022-04-04 07:44:10|7051.3|7045.3|7051.2|7045.2|7051.3|7045.3|7051.2|7045.2|0
1649058260000|2022-04-04 07:44:20|7051.3|7045.3|7052.7|7046.7|7052.7|7046.7|7051.3|7045.3|1
1649058280000|2022-04-04 07:44:40|7052.5|7046.5|7052.5|7046.5|7052.5|7046.5|7052.5|7046.5|0
1649058290000|2022-04-04 07:44:50|7052.7|7046.7|7053.2|7047.2|7053.2|7047.2|7052.7|7046.7|0
1649058300000|2022-04-04 07:45:00|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|2
1649058310000|2022-04-04 07:45:10|7053.2|7047.2|7054|7048|7054.5|7048.5|7053.2|7047.2|1
1649058320000|2022-04-04 07:45:20|7053.7|7047.7|7051|7045|7053.7|7047.7|7050|7044|2
1649058330000|2022-04-04 07:45:30|7049.7|7043.7|7049.5|7043.5|7049.7|7043.7|7048.8|7042.8|1
1649058340000|2022-04-04 07:45:40|7049.7|7043.7|7050.3|7044.3|7050.3|7044.3|7049.7|7043.7|0
1649058350000|2022-04-04 07:45:50|7050|7044|7050|7044|7050|7044|7050|7044|0
1649058360000|2022-04-04 07:46:00|7050.7|7044.7|7046|7040|7052|7046|7045.5|7039.5|3
1649058370000|2022-04-04 07:46:10|7045.7|7039.7|7045|7039|7045.7|7039.7|7045|7039|0
1649058410000|2022-04-04 07:46:50|7044.8|7038.8|7045|7039|7045.8|7039.8|7044.5|7038.5|2
1649058420000|2022-04-04 07:47:00|7045.6|7039.6|7046.7|7040.7|7046.7|7040.7|7045.5|7039.5|1
1649058430000|2022-04-04 07:47:10|7047|7041|7047.8|7041.8|7048|7042|7047|7041|3
1649058450000|2022-04-04 07:47:30|7047.7|7041.7|7045.8|7039.8|7047.7|7041.7|7045.8|7039.8|1
1649058460000|2022-04-04 07:47:40|7045.5|7039.5|7043.3|7037.3|7045.5|7039.5|7043.3|7037.3|0
1649058470000|2022-04-04 07:47:50|7043.8|7037.8|7044.7|7038.7|7044.8|7038.8|7043.7|7037.7|0
1649058480000|2022-04-04 07:48:00|7044.8|7038.8|7046.7|7040.7|7046.7|7040.7|7044.8|7038.8|2
1649058490000|2022-04-04 07:48:10|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|0
1649058500000|2022-04-04 07:48:20|7044.8|7038.8|7046.2|7040.2|7046.2|7040.2|7044.8|7038.8|0
1649058520000|2022-04-04 07:48:40|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|0
1649058530000|2022-04-04 07:48:50|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|0
1649058540000|2022-04-04 07:49:00|7047.3|7041.3|7047.8|7041.8|7047.8|7041.8|7045.7|7039.7|5
1649058550000|2022-04-04 07:49:10|7048.2|7042.2|7045.7|7039.7|7048.2|7042.2|7045.7|7039.7|0
1649058560000|2022-04-04 07:49:20|7046.3|7040.3|7047.8|7041.8|7048|7042|7046.3|7040.3|3
1649058570000|2022-04-04 07:49:30|7047.5|7041.5|7045.5|7039.5|7048.7|7042.7|7045.5|7039.5|3
1649058580000|2022-04-04 07:49:40|7045.7|7039.7|7045.7|7039.7|7046|7040|7045.7|7039.7|0
1649058590000|2022-04-04 07:49:50|7046.3|7040.3|7046.7|7040.7|7047.3|7041.3|7046.3|7040.3|0
1649058600000|2022-04-04 07:50:00|7047.3|7041.3|7047.9|7041.9|7049.8|7043.8|7047.3|7041.3|1
1649058610000|2022-04-04 07:50:10|7047|7041|7046.3|7040.3|7047.7|7041.7|7046.3|7040.3|0
1649058620000|2022-04-04 07:50:20|7046.1|7040.1|7044.6|7038.6|7046.1|7040.1|7044.6|7038.6|0
1649058630000|2022-04-04 07:50:30|7044|7038|7044.2|7038.2|7044.8|7038.8|7044|7038|0
1649058640000|2022-04-04 07:50:40|7044.3|7038.3|7044.8|7038.8|7044.8|7038.8|7044.2|7038.2|0
1649058650000|2022-04-04 07:50:50|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|0
1649058660000|2022-04-04 07:51:00|7045.5|7039.5|7043.3|7037.3|7045.5|7039.5|7043.3|7037.3|0
1649058670000|2022-04-04 07:51:10|7043.8|7037.8|7046.1|7040.1|7046.5|7040.5|7043.8|7037.8|0
1649058680000|2022-04-04 07:51:20|7046.3|7040.3|7047.3|7041.3|7047.3|7041.3|7046.3|7040.3|0
1649058690000|2022-04-04 07:51:30|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|3
1649058700000|2022-04-04 07:51:40|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|2
1649058710000|2022-04-04 07:51:50|7048.5|7042.5|7047|7041|7048.5|7042.5|7046.2|7040.2|0
1649058720000|2022-04-04 07:52:00|7046.2|7040.2|7045|7039|7046.5|7040.5|7045|7039|0
1649058730000|2022-04-04 07:52:10|7045.3|7039.3|7046|7040|7047|7041|7045|7039|0
1649058740000|2022-04-04 07:52:20|7046.6|7040.6|7047|7041|7047|7041|7046|7040|0
1649058780000|2022-04-04 07:53:00|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|7046.3|7040.3|1
1649058790000|2022-04-04 07:53:10|7046.5|7040.5|7046.7|7040.7|7046.7|7040.7|7046.5|7040.5|0
1649058800000|2022-04-04 07:53:20|7047.2|7041.2|7047|7041|7047.2|7041.2|7046.8|7040.8|1
1649058810000|2022-04-04 07:53:30|7046.8|7040.8|7046.6|7040.6|7046.8|7040.8|7046.6|7040.6|0
1649058830000|2022-04-04 07:53:50|7046.8|7040.8|7046.6|7040.6|7046.8|7040.8|7046.6|7040.6|0
1649058840000|2022-04-04 07:54:00|7046.4|7040.4|7042.5|7036.5|7046.4|7040.4|7042.5|7036.5|0
1649058850000|2022-04-04 07:54:10|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|0
1649058880000|2022-04-04 07:54:40|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|0
1649058890000|2022-04-04 07:54:50|7042.3|7036.3|7041.5|7035.5|7042.3|7036.3|7041|7035|2
1649058900000|2022-04-04 07:55:00|7041.6|7035.6|7042.5|7036.5|7042.5|7036.5|7041.6|7035.6|0
1649058910000|2022-04-04 07:55:10|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|2
1649058920000|2022-04-04 07:55:20|7043.3|7037.3|7042|7036|7043.3|7037.3|7041.6|7035.6|2
1649058940000|2022-04-04 07:55:40|7040.6|7034.6|7040.5|7034.5|7040.6|7034.6|7040.5|7034.5|0
1649058950000|2022-04-04 07:55:50|7041|7035|7041|7035|7041|7035|7040.5|7034.5|0
1649058960000|2022-04-04 07:56:00|7040.5|7034.5|7036.5|7030.5|7041|7035|7036.5|7030.5|9
1649058970000|2022-04-04 07:56:10|7036|7030|7035.5|7029.5|7036|7030|7035.5|7029.5|1
1649058980000|2022-04-04 07:56:20|7035.1|7029.1|7035|7029|7035.5|7029.5|7033.8|7027.8|4
1649058990000|2022-04-04 07:56:30|7034.6|7028.6|7033.8|7027.8|7034.6|7028.6|7033.8|7027.8|2
1649059010000|2022-04-04 07:56:50|7033.5|7027.5|7033.5|7027.5|7033.5|7027.5|7033|7027|0
1649059020000|2022-04-04 07:57:00|7032.3|7026.3|7032.5|7026.5|7033|7027|7032.3|7026.3|5
1649059030000|2022-04-04 07:57:10|7032.6|7026.6|7032.6|7026.6|7033|7027|7032.3|7026.3|3
1649059040000|2022-04-04 07:57:20|7030.6|7024.6|7030|7024|7030.6|7024.6|7027.6|7021.6|0
1649059050000|2022-04-04 07:57:30|7031|7025|7030.3|7024.3|7031|7025|7029.5|7023.5|1
1649059060000|2022-04-04 07:57:40|7029.8|7023.8|7030|7024|7030.3|7024.3|7029.8|7023.8|0
1649059070000|2022-04-04 07:57:50|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|0
1649059080000|2022-04-04 07:58:00|7030.1|7024.1|7030|7024|7030.3|7024.3|7029.8|7023.8|0
1649059090000|2022-04-04 07:58:10|7030.1|7024.1|7027.8|7021.8|7030.1|7024.1|7027.3|7021.3|0
1649059100000|2022-04-04 07:58:20|7027.3|7021.3|7027.3|7021.3|7027.6|7021.6|7027.3|7021.3|0
1649059110000|2022-04-04 07:58:30|7027|7021|7028.1|7022.1|7028.3|7022.3|7027|7021|4
1649059140000|2022-04-04 07:59:00|7027.8|7021.8|7028.1|7022.1|7028.1|7022.1|7027.8|7021.8|3
1649059150000|2022-04-04 07:59:10|7027.9|7021.9|7025|7019|7027.9|7021.9|7024.6|7018.6|2
1649059160000|2022-04-04 07:59:20|7025.1|7019.1|7025|7019|7025.6|7019.6|7025|7019|0
1649059170000|2022-04-04 07:59:30|7025.3|7019.3|7025|7019|7025.5|7019.5|7024.6|7018.6|2
1649059180000|2022-04-04 07:59:40|7025.5|7019.5|7024.8|7018.8|7025.5|7019.5|7024.3|7018.3|1
1649059190000|2022-04-04 07:59:50|7024.6|7018.6|7023.5|7017.5|7024.6|7018.6|7023.5|7017.5|1
1649059200000|2022-04-04 08:00:00|7023.8|7017.8|7023|7017|7024.1|7018.1|7019.5|7013.5|3
1649059220000|2022-04-04 08:00:20|7023.1|7017.1|7023.5|7017.5|7023.8|7017.8|7023|7017|0
1649059230000|2022-04-04 08:00:30|7023.6|7017.6|7023|7017|7023.6|7017.6|7023|7017|1
1649059240000|2022-04-04 08:00:40|7023.5|7017.5|7023.5|7017.5|7023.5|7017.5|7023|7017|0
1649059250000|2022-04-04 08:00:50|7023.8|7017.8|7024.5|7018.5|7024.5|7018.5|7023.8|7017.8|1
1649059260000|2022-04-04 08:01:00|7024.6|7018.6|7027.5|7021.5|7027.5|7021.5|7024.6|7018.6|2
1649059270000|2022-04-04 08:01:10|7027.6|7021.6|7027|7021|7027.6|7021.6|7027|7021|0
1649059280000|2022-04-04 08:01:20|7026.1|7020.1|7025|7019|7026.1|7020.1|7023.3|7017.3|6
1649059290000|2022-04-04 08:01:30|7024.3|7018.3|7028.6|7022.6|7028.6|7022.6|7024.3|7018.3|2
1649059300000|2022-04-04 08:01:40|7027.3|7021.3|7027.6|7021.6|7028.6|7022.6|7027|7021|13
1649059310000|2022-04-04 08:01:50|7027.3|7021.3|7027.6|7021.6|7027.6|7021.6|7026.5|7020.5|0
1649059320000|2022-04-04 08:02:00|7027.8|7021.8|7031.5|7025.5|7031.5|7025.5|7027.8|7021.8|2
1649059350000|2022-04-04 08:02:30|7031.8|7025.8|7033.3|7027.3|7033.3|7027.3|7031.8|7025.8|1
1649059360000|2022-04-04 08:02:40|7033.5|7027.5|7034.8|7028.8|7034.8|7028.8|7033.5|7027.5|0
1649059370000|2022-04-04 08:02:50|7035.8|7029.8|7036.3|7030.3|7036.8|7030.8|7035.5|7029.5|9
1649059380000|2022-04-04 08:03:00|7036.8|7030.8|7035.5|7029.5|7036.8|7030.8|7035|7029|0
1649059390000|2022-04-04 08:03:10|7035.1|7029.1|7035|7029|7035.1|7029.1|7035|7029|0
1649059400000|2022-04-04 08:03:20|7035.1|7029.1|7032.8|7026.8|7035.5|7029.5|7032.8|7026.8|0
1649059410000|2022-04-04 08:03:30|7032.5|7026.5|7033.3|7027.3|7033.3|7027.3|7032.5|7026.5|0
1649059440000|2022-04-04 08:04:00|7031.6|7025.6|7029.3|7023.3|7031.6|7025.6|7029.3|7023.3|4
1649059450000|2022-04-04 08:04:10|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|0
1649059470000|2022-04-04 08:04:30|7029.3|7023.3|7026.9|7020.9|7030.6|7024.6|7026.6|7020.6|0
1649059480000|2022-04-04 08:04:40|7026.8|7020.8|7026.4|7020.4|7026.8|7020.8|7026.4|7020.4|0
1649059490000|2022-04-04 08:04:50|7026.3|7020.3|7022.4|7016.4|7026.3|7020.3|7022.4|7016.4|3
1649059500000|2022-04-04 08:05:00|7023.3|7017.3|7022.9|7016.9|7023.8|7017.8|7022.4|7016.4|0
1649059510000|2022-04-04 08:05:10|7022.6|7016.6|7021.4|7015.4|7022.6|7016.6|7021.4|7015.4|0
1649059520000|2022-04-04 08:05:20|7021.8|7015.8|7022.1|7016.1|7022.1|7016.1|7021.8|7015.8|1
1649059530000|2022-04-04 08:05:30|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|0
1649059540000|2022-04-04 08:05:40|7021.6|7015.6|7021.8|7015.8|7022.1|7016.1|7021.6|7015.6|1
1649059550000|2022-04-04 08:05:50|7022.1|7016.1|7023.6|7017.6|7023.6|7017.6|7022.1|7016.1|2
1649059560000|2022-04-04 08:06:00|7024.3|7018.3|7026.8|7020.8|7027.1|7021.1|7024.3|7018.3|2
1649059570000|2022-04-04 08:06:10|7028.1|7022.1|7027.1|7021.1|7028.3|7022.3|7026.8|7020.8|0
1649059580000|2022-04-04 08:06:20|7026.6|7020.6|7027.6|7021.6|7027.6|7021.6|7025.9|7019.9|0
1649059590000|2022-04-04 08:06:30|7027.2|7021.2|7025.3|7019.3|7027.2|7021.2|7025.3|7019.3|0
1649059600000|2022-04-04 08:06:40|7025.4|7019.4|7029.3|7023.3|7029.3|7023.3|7025.4|7019.4|5
1649059610000|2022-04-04 08:06:50|7028.8|7022.8|7029.1|7023.1|7029.1|7023.1|7028.6|7022.6|0
1649059620000|2022-04-04 08:07:00|7028.8|7022.8|7029.1|7023.1|7029.9|7023.9|7028.6|7022.6|0
1649059630000|2022-04-04 08:07:10|7028.8|7022.8|7027.1|7021.1|7029.1|7023.1|7027.1|7021.1|0
1649059640000|2022-04-04 08:07:20|7027.4|7021.4|7027.1|7021.1|7027.4|7021.4|7026.9|7020.9|0
1649059650000|2022-04-04 08:07:30|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|0
1649059660000|2022-04-04 08:07:40|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|0
1649059670000|2022-04-04 08:07:50|7027.8|7021.8|7025.9|7019.9|7027.8|7021.8|7025.9|7019.9|1
1649059680000|2022-04-04 08:08:00|7025.8|7019.8|7025.4|7019.4|7025.8|7019.8|7025.4|7019.4|0
1649059690000|2022-04-04 08:08:10|7024.9|7018.9|7023.4|7017.4|7025.1|7019.1|7022.3|7016.3|0
1649059700000|2022-04-04 08:08:20|7023.6|7017.6|7023.9|7017.9|7024.4|7018.4|7023.6|7017.6|0
1649059710000|2022-04-04 08:08:30|7024.3|7018.3|7024.3|7018.3|7024.4|7018.4|7023.9|7017.9|0
1649059720000|2022-04-04 08:08:40|7023.6|7017.6|7025.4|7019.4|7025.4|7019.4|7023.4|7017.4|1
1649059740000|2022-04-04 08:09:00|7025.1|7019.1|7023.4|7017.4|7025.1|7019.1|7023.4|7017.4|4
1649059760000|2022-04-04 08:09:20|7022.9|7016.9|7020.8|7014.8|7022.9|7016.9|7020.8|7014.8|1
1649059770000|2022-04-04 08:09:30|7020.3|7014.3|7020.4|7014.4|7020.4|7014.4|7020.3|7014.3|0
1649059790000|2022-04-04 08:09:50|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|1
1649059800000|2022-04-04 08:10:00|7024.6|7018.6|7021.6|7015.6|7024.6|7018.6|7021.4|7015.4|7
1649059810000|2022-04-04 08:10:10|7021.4|7015.4|7017.9|7011.9|7021.4|7015.4|7017.8|7011.8|2
1649059820000|2022-04-04 08:10:20|7017.8|7011.8|7020.6|7014.6|7022.4|7016.4|7017.8|7011.8|6
1649059830000|2022-04-04 08:10:30|7021.1|7015.1|7021.1|7015.1|7021.3|7015.3|7019.8|7013.8|1
1649059840000|2022-04-04 08:10:40|7020.6|7014.6|7019.8|7013.8|7020.6|7014.6|7019.8|7013.8|0
1649059850000|2022-04-04 08:10:50|7020.3|7014.3|7020.3|7014.3|7020.3|7014.3|7020.3|7014.3|0
1649059860000|2022-04-04 08:11:00|7021.3|7015.3|7019.4|7013.4|7021.3|7015.3|7019.4|7013.4|0
1649059870000|2022-04-04 08:11:10|7018.9|7012.9|7019.4|7013.4|7019.4|7013.4|7018.9|7012.9|0
1649059880000|2022-04-04 08:11:20|7018.9|7012.9|7018.9|7012.9|7018.9|7012.9|7018.9|7012.9|0
1649059890000|2022-04-04 08:11:30|7019.6|7013.6|7022.3|7016.3|7023.1|7017.1|7019.6|7013.6|2
1649059900000|2022-04-04 08:11:40|7021.9|7015.9|7021.1|7015.1|7021.9|7015.9|7020.6|7014.6|0
1649059910000|2022-04-04 08:11:50|7021.8|7015.8|7024.6|7018.6|7024.6|7018.6|7021.8|7015.8|7
1649059920000|2022-04-04 08:12:00|7024.9|7018.9|7026.4|7020.4|7026.9|7020.9|7024.9|7018.9|0
1649059930000|2022-04-04 08:12:10|7026.3|7020.3|7025.9|7019.9|7026.3|7020.3|7025.3|7019.3|1
1649059940000|2022-04-04 08:12:20|7026.1|7020.1|7026.4|7020.4|7026.8|7020.8|7026.1|7020.1|0
1649059950000|2022-04-04 08:12:30|7026.8|7020.8|7026.1|7020.1|7026.8|7020.8|7025.4|7019.4|0
1649059970000|2022-04-04 08:12:50|7027.4|7021.4|7028.4|7022.4|7028.4|7022.4|7027.4|7021.4|2
1649059980000|2022-04-04 08:13:00|7029.6|7023.6|7028.6|7022.6|7029.9|7023.9|7028.6|7022.6|0
1649059990000|2022-04-04 08:13:10|7028.8|7022.8|7029.8|7023.8|7029.8|7023.8|7028.6|7022.6|0
1649060000000|2022-04-04 08:13:20|7029.1|7023.1|7030.4|7024.4|7030.4|7024.4|7029.1|7023.1|0
1649060010000|2022-04-04 08:13:30|7030.9|7024.9|7031.8|7025.8|7031.8|7025.8|7030.9|7024.9|0
1649060020000|2022-04-04 08:13:40|7031.6|7025.6|7034.1|7028.1|7035.1|7029.1|7031.6|7025.6|3
1649060030000|2022-04-04 08:13:50|7033.9|7027.9|7032.9|7026.9|7033.9|7027.9|7032.6|7026.6|0
1649060040000|2022-04-04 08:14:00|7032.6|7026.6|7030.8|7024.8|7035.7|7029.7|7030.5|7024.5|8
1649060050000|2022-04-04 08:14:10|7030.5|7024.5|7030.3|7024.3|7030.5|7024.5|7030.3|7024.3|0
1649060060000|2022-04-04 08:14:20|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|0
1649060080000|2022-04-04 08:14:40|7029.6|7023.6|7029.4|7023.4|7029.6|7023.6|7029.4|7023.4|0
1649060100000|2022-04-04 08:15:00|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|0
1649060110000|2022-04-04 08:15:10|7028.9|7022.9|7029.3|7023.3|7029.3|7023.3|7028.9|7022.9|1
1649060120000|2022-04-04 08:15:20|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|0
1649060130000|2022-04-04 08:15:30|7028.9|7022.9|7025.5|7019.5|7028.9|7022.9|7025.5|7019.5|0
1649060140000|2022-04-04 08:15:40|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|0
1649060150000|2022-04-04 08:15:50|7026|7020|7026.6|7020.6|7026.6|7020.6|7026|7020|1
1649060190000|2022-04-04 08:16:30|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|0
1649060200000|2022-04-04 08:16:40|7026|7020|7025.5|7019.5|7026|7020|7025.5|7019.5|0
1649060210000|2022-04-04 08:16:50|7025.8|7019.8|7026.2|7020.2|7026.4|7020.4|7025.8|7019.8|0
1649060240000|2022-04-04 08:17:20|7025.8|7019.8|7026.2|7020.2|7026.2|7020.2|7025.8|7019.8|0
1649060250000|2022-04-04 08:17:30|7026|7020|7026|7020|7026|7020|7026|7020|0
1649060270000|2022-04-04 08:17:50|7026.2|7020.2|7025.7|7019.7|7026.2|7020.2|7025.7|7019.7|2
1649060280000|2022-04-04 08:18:00|7025.3|7019.3|7025|7019|7025.3|7019.3|7025|7019|0
1649060290000|2022-04-04 08:18:10|7025.2|7019.2|7025.2|7019.2|7025.2|7019.2|7025.2|7019.2|0
1649060300000|2022-04-04 08:18:20|7025|7019|7029.7|7023.7|7029.7|7023.7|7025|7019|6
1649060340000|2022-04-04 08:19:00|7029.1|7023.1|7029.4|7023.4|7029.4|7023.4|7028.7|7022.7|0
1649060350000|2022-04-04 08:19:10|7029.9|7023.9|7030.2|7024.2|7030.2|7024.2|7029.9|7023.9|1
1649060390000|2022-04-04 08:19:50|7031.1|7025.1|7033.9|7027.9|7033.9|7027.9|7031.1|7025.1|2
1649060400000|2022-04-04 08:20:00|7033|7027|7033.4|7027.4|7033.4|7027.4|7031.5|7025.5|5
1649060410000|2022-04-04 08:20:10|7033.2|7027.2|7029.8|7023.8|7033.2|7027.2|7028.9|7022.9|0
1649060420000|2022-04-04 08:20:20|7029.1|7023.1|7029.8|7023.8|7029.8|7023.8|7028.9|7022.9|0
1649060430000|2022-04-04 08:20:30|7030.3|7024.3|7029.6|7023.6|7030.3|7024.3|7029.6|7023.6|0
1649060440000|2022-04-04 08:20:40|7030|7024|7030.1|7024.1|7030.3|7024.3|7030|7024|0
1649060450000|2022-04-04 08:20:50|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1649060460000|2022-04-04 08:21:00|7030.3|7024.3|7030.2|7024.2|7031.1|7025.1|7030.2|7024.2|0
1649060490000|2022-04-04 08:21:30|7030.1|7024.1|7028.9|7022.9|7030.1|7024.1|7028.9|7022.9|0
1649060500000|2022-04-04 08:21:40|7029.2|7023.2|7028.6|7022.6|7029.2|7023.2|7028.6|7022.6|1
1649060510000|2022-04-04 08:21:50|||||||||2
1649060540000|2022-04-04 08:22:20|7028.7|7022.7|7030.3|7024.3|7030.3|7024.3|7028.7|7022.7|3
1649060550000|2022-04-04 08:22:30|7030.5|7024.5|7029.4|7023.4|7031.1|7025.1|7029.4|7023.4|1
1649060560000|2022-04-04 08:22:40|7029.6|7023.6|7029.6|7023.6|7030.1|7024.1|7029.6|7023.6|1
1649060570000|2022-04-04 08:22:50|7029.4|7023.4|7029.6|7023.6|7029.6|7023.6|7029.4|7023.4|0
1649060600000|2022-04-04 08:23:20|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|0
1649060610000|2022-04-04 08:23:30|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|0
1649060620000|2022-04-04 08:23:40|7029.1|7023.1|7029.3|7023.3|7029.3|7023.3|7029.1|7023.1|0
1649060630000|2022-04-04 08:23:50|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|0
1649060640000|2022-04-04 08:24:00|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|12
1649060670000|2022-04-04 08:24:30|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|1
1649060680000|2022-04-04 08:24:40|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|0
1649060690000|2022-04-04 08:24:50|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|2
1649060700000|2022-04-04 08:25:00|7030.1|7024.1|7028|7022|7030.1|7024.1|7028|7022|0
1649060710000|2022-04-04 08:25:10|7028.2|7022.2|7029.4|7023.4|7029.8|7023.8|7028|7022|1
1649060720000|2022-04-04 08:25:20|7029.2|7023.2|7028.3|7022.3|7029.6|7023.6|7028.3|7022.3|2
1649060740000|2022-04-04 08:25:40|7028.4|7022.4|7028.8|7022.8|7028.8|7022.8|7028.4|7022.4|0
1649060750000|2022-04-04 08:25:50|7030.4|7024.4|7031.3|7025.3|7031.3|7025.3|7030.4|7024.4|2
1649060760000|2022-04-04 08:26:00|7031.7|7025.7|7030.8|7024.8|7031.7|7025.7|7028.9|7022.9|25
1649060770000|2022-04-04 08:26:10|7031.2|7025.2|7031|7025|7031.7|7025.7|7030.6|7024.6|8
1649060780000|2022-04-04 08:26:20|7030.6|7024.6|7030.1|7024.1|7030.6|7024.6|7030.1|7024.1|0
1649060790000|2022-04-04 08:26:30|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|0
1649060800000|2022-04-04 08:26:40|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|0
1649060810000|2022-04-04 08:26:50|7030.3|7024.3|7031.2|7025.2|7031.2|7025.2|7030.3|7024.3|4
1649060820000|2022-04-04 08:27:00|7030.6|7024.6|7028.9|7022.9|7030.6|7024.6|7028.9|7022.9|1
1649060830000|2022-04-04 08:27:10|7029.3|7023.3|7029.5|7023.5|7029.5|7023.5|7029.3|7023.3|0
1649060840000|2022-04-04 08:27:20|7029.3|7023.3|7029.5|7023.5|7029.5|7023.5|7029.3|7023.3|0
1649060850000|2022-04-04 08:27:30|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|0
1649060860000|2022-04-04 08:27:40|7029.5|7023.5|7029.3|7023.3|7029.5|7023.5|7029.3|7023.3|0
1649060870000|2022-04-04 08:27:50|7029.5|7023.5|7030|7024|7030.7|7024.7|7029.5|7023.5|0
1649060880000|2022-04-04 08:28:00|7029.8|7023.8|7029.5|7023.5|7029.8|7023.8|7028.8|7022.8|1
1649060890000|2022-04-04 08:28:10|7029.7|7023.7|7030.2|7024.2|7030.7|7024.7|7029.2|7023.2|0
1649060900000|2022-04-04 08:28:20|7030|7024|7030.8|7024.8|7030.8|7024.8|7030|7024|0
1649060910000|2022-04-04 08:28:30|7030.7|7024.7|7030.8|7024.8|7030.8|7024.8|7030|7024|0
1649060920000|2022-04-04 08:28:40|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|0
1649060930000|2022-04-04 08:28:50|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|0
1649060950000|2022-04-04 08:29:10|7030.3|7024.3|7028.8|7022.8|7030.3|7024.3|7028.8|7022.8|1
1649060960000|2022-04-04 08:29:20|7028.7|7022.7|7027.7|7021.7|7028.7|7022.7|7027.3|7021.3|1
1649060970000|2022-04-04 08:29:30|7027.5|7021.5|7027.7|7021.7|7028.2|7022.2|7027.5|7021.5|0
1649060980000|2022-04-04 08:29:40|7028.2|7022.2|7032.2|7026.2|7032.2|7026.2|7028.2|7022.2|4
1649060990000|2022-04-04 08:29:50|7031.7|7025.7|7030.7|7024.7|7032.2|7026.2|7030.7|7024.7|1
1649061000000|2022-04-04 08:30:00|7031.2|7025.2|7031.7|7025.7|7031.7|7025.7|7031.2|7025.2|1
1649061010000|2022-04-04 08:30:10|7031.5|7025.5|7030.5|7024.5|7031.5|7025.5|7030.5|7024.5|2
1649061020000|2022-04-04 08:30:20|7031|7025|7030.3|7024.3|7031.2|7025.2|7030.3|7024.3|3
1649061030000|2022-04-04 08:30:30|7030.5|7024.5|7030.8|7024.8|7030.8|7024.8|7030.2|7024.2|1
1649061040000|2022-04-04 08:30:40|7030.3|7024.3|7030.3|7024.3|7030.8|7024.8|7030.3|7024.3|0
1649061050000|2022-04-04 08:30:50|7030.2|7024.2|7031|7025|7031|7025|7030.2|7024.2|3
1649061060000|2022-04-04 08:31:00|7031.7|7025.7|7031.7|7025.7|7033.2|7027.2|7031.7|7025.7|9
1649061070000|2022-04-04 08:31:10|7032|7026|7032.2|7026.2|7033.2|7027.2|7032|7026|1
1649061080000|2022-04-04 08:31:20|7032|7026|7032.7|7026.7|7032.7|7026.7|7032|7026|0
1649061110000|2022-04-04 08:31:50|7031.5|7025.5|7039.2|7033.2|7039.4|7033.4|7031.2|7025.2|6
1649061120000|2022-04-04 08:32:00|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|7038.9|7032.9|3
1649061130000|2022-04-04 08:32:10|7039.2|7033.2|7038.9|7032.9|7039.2|7033.2|7038.9|7032.9|1
1649061140000|2022-04-04 08:32:20|7039.4|7033.4|7039.9|7033.9|7040.3|7034.3|7039.4|7033.4|11
1649061150000|2022-04-04 08:32:30|7039.6|7033.6|7038.7|7032.7|7039.6|7033.6|7038.7|7032.7|1
1649061170000|2022-04-04 08:32:50|7038.5|7032.5|7037.6|7031.6|7038.5|7032.5|7037.6|7031.6|1
1649061220000|2022-04-04 08:33:40|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|0
1649061240000|2022-04-04 08:34:00|7039.2|7033.2|7038.6|7032.6|7039.6|7033.6|7038.6|7032.6|9
1649061300000|2022-04-04 08:35:00|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|1
1649061350000|2022-04-04 08:35:50|7040.4|7034.4|7039.4|7033.4|7040.5|7034.5|7039.4|7033.4|4
1649061360000|2022-04-04 08:36:00|7039.6|7033.6|7039.2|7033.2|7039.6|7033.6|7039.2|7033.2|0
1649061370000|2022-04-04 08:36:10|7039|7033|7038.2|7032.2|7039|7033|7037.8|7031.8|1
1649061380000|2022-04-04 08:36:20|7037.9|7031.9|7037.7|7031.7|7037.9|7031.9|7037.7|7031.7|0
1649061390000|2022-04-04 08:36:30|7038.7|7032.7|7038.2|7032.2|7038.7|7032.7|7038.2|7032.2|0
1649061410000|2022-04-04 08:36:50|7037.9|7031.9|7037.5|7031.5|7037.9|7031.9|7037.5|7031.5|0
1649061420000|2022-04-04 08:37:00|||||||||1
1649061430000|2022-04-04 08:37:10|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|0
1649061440000|2022-04-04 08:37:20|7037.8|7031.8|7038|7032|7038|7032|7037.8|7031.8|17
1649061490000|2022-04-04 08:38:10|7037.8|7031.8|7038.6|7032.6|7038.6|7032.6|7037.8|7031.8|1
1649061500000|2022-04-04 08:38:20|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|0
1649061510000|2022-04-04 08:38:30|7038.5|7032.5|7037.5|7031.5|7038.5|7032.5|7037.5|7031.5|1
1649061520000|2022-04-04 08:38:40|7040|7034|7040|7034|7040|7034|7039.5|7033.5|1
1649061530000|2022-04-04 08:38:50|7039.7|7033.7|7038.8|7032.8|7039.7|7033.7|7038.8|7032.8|3
1649061540000|2022-04-04 08:39:00|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|0
1649061550000|2022-04-04 08:39:10|7038|7032|7040|7034|7040|7034|7038|7032|3
1649061560000|2022-04-04 08:39:20|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|1
1649061570000|2022-04-04 08:39:30|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.2|7032.2|19
1649061580000|2022-04-04 08:39:40|7038.5|7032.5|7038.6|7032.6|7038.6|7032.6|7038.5|7032.5|0
1649061610000|2022-04-04 08:40:10|7039.1|7033.1|7038.6|7032.6|7039.1|7033.1|7038.6|7032.6|1
1649061620000|2022-04-04 08:40:20|||||||||1
1649061640000|2022-04-04 08:40:40|7038.5|7032.5|7037.5|7031.5|7038.5|7032.5|7037.5|7031.5|12
1649061650000|2022-04-04 08:40:50|7037.2|7031.2|7037.2|7031.2|7037.2|7031.2|7037.2|7031.2|4
1649061660000|2022-04-04 08:41:00|7039.2|7033.2|7040.3|7034.3|7040.3|7034.3|7038.5|7032.5|8
1649061670000|2022-04-04 08:41:10|7039.5|7033.5|7039.9|7033.9|7040.8|7034.8|7039.5|7033.5|16
1649061690000|2022-04-04 08:41:30|7039.5|7033.5|7037.4|7031.4|7039.5|7033.5|7037.4|7031.4|4
1649061700000|2022-04-04 08:41:40|||||||||2
1649061710000|2022-04-04 08:41:50|7038.4|7032.4|7037.5|7031.5|7038.4|7032.4|7037.5|7031.5|3
1649061720000|2022-04-04 08:42:00|7037.7|7031.7|7037.5|7031.5|7038|7032|7037.5|7031.5|1
1649061750000|2022-04-04 08:42:30|7038|7032|7038|7032|7038|7032|7038|7032|0
1649061760000|2022-04-04 08:42:40|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|0
1649061770000|2022-04-04 08:42:50|7038|7032|7038|7032|7038|7032|7038|7032|0
1649061790000|2022-04-04 08:43:10|7040.1|7034.1|7039.9|7033.9|7040.1|7034.1|7039.9|7033.9|1
1649061800000|2022-04-04 08:43:20|7039.5|7033.5|7039.5|7033.5|7039.7|7033.7|7039.5|7033.5|1
1649061810000|2022-04-04 08:43:30|7039.7|7033.7|7039.5|7033.5|7039.7|7033.7|7039.5|7033.5|0
1649061830000|2022-04-04 08:43:50|7038.2|7032.2|7038|7032|7038.2|7032.2|7038|7032|5
1649061840000|2022-04-04 08:44:00|7038.5|7032.5|7038|7032|7038.5|7032.5|7038|7032|0
1649061850000|2022-04-04 08:44:10|7037.5|7031.5|7037.4|7031.4|7037.7|7031.7|7037.4|7031.4|0
1649061860000|2022-04-04 08:44:20|7037.5|7031.5|7038|7032|7038|7032|7037.4|7031.4|3
1649061900000|2022-04-04 08:45:00|7037.5|7031.5|7038|7032|7038|7032|7037.5|7031.5|0
1649061910000|2022-04-04 08:45:10|7040.3|7034.3|7039.1|7033.1|7041.1|7035.1|7039.1|7033.1|3
1649061920000|2022-04-04 08:45:20|7039.6|7033.6|7040.2|7034.2|7040.7|7034.7|7039.4|7033.4|0
1649061930000|2022-04-04 08:45:30|7040.1|7034.1|7040.4|7034.4|7040.4|7034.4|7039.9|7033.9|0
1649061940000|2022-04-04 08:45:40|7040.6|7034.6|7040.6|7034.6|7040.6|7034.6|7040.4|7034.4|0
1649061950000|2022-04-04 08:45:50|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|7039.6|7033.6|0
1649061960000|2022-04-04 08:46:00|7040.7|7034.7|7040.2|7034.2|7040.7|7034.7|7040.1|7034.1|0
1649061970000|2022-04-04 08:46:10|7040.4|7034.4|7040.6|7034.6|7041.4|7035.4|7040.4|7034.4|3
1649061980000|2022-04-04 08:46:20|7040.4|7034.4|7040.2|7034.2|7040.4|7034.4|7040.2|7034.2|0
1649061990000|2022-04-04 08:46:30|7040.6|7034.6|7041.2|7035.2|7041.2|7035.2|7040.6|7034.6|1
1649062000000|2022-04-04 08:46:40|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|1
1649062010000|2022-04-04 08:46:50|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|1
1649062020000|2022-04-04 08:47:00|7041.5|7035.5|7041|7035|7041.5|7035.5|7040.8|7034.8|1
1649062040000|2022-04-04 08:47:20|7041.5|7035.5|7042|7036|7042|7036|7041.5|7035.5|0
1649062050000|2022-04-04 08:47:30|7041.5|7035.5|7041.5|7035.5|7041.5|7035.5|7041.5|7035.5|1
1649062060000|2022-04-04 08:47:40|||||||||2
1649062070000|2022-04-04 08:47:50|7042|7036|7042.1|7036.1|7042.1|7036.1|7042|7036|1
1649062080000|2022-04-04 08:48:00|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|4
1649062090000|2022-04-04 08:48:10|||||||||1
1649062140000|2022-04-04 08:49:00|7041|7035|7040.5|7034.5|7041|7035|7040.3|7034.3|3
1649062150000|2022-04-04 08:49:10|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|1
1649062170000|2022-04-04 08:49:30|7041.5|7035.5|7042|7036|7042|7036|7041.5|7035.5|2
1649062180000|2022-04-04 08:49:40|7042.3|7036.3|7047.1|7041.1|7047.7|7041.7|7042.3|7036.3|2
1649062200000|2022-04-04 08:50:00|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|2
1649062210000|2022-04-04 08:50:10|7045.1|7039.1|7045.9|7039.9|7045.9|7039.9|7043.2|7037.2|16
1649062220000|2022-04-04 08:50:20|7045.6|7039.6|7043.5|7037.5|7045.6|7039.6|7043.5|7037.5|27
1649062230000|2022-04-04 08:50:30|7042.6|7036.6|7043.9|7037.9|7043.9|7037.9|7042.6|7036.6|1
1649062240000|2022-04-04 08:50:40|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|0
1649062260000|2022-04-04 08:51:00|7042.9|7036.9|7042.1|7036.1|7042.9|7036.9|7042.1|7036.1|0
1649062270000|2022-04-04 08:51:10|7043.7|7037.7|7044.4|7038.4|7044.4|7038.4|7043.7|7037.7|4
1649062280000|2022-04-04 08:51:20|7043.9|7037.9|7044.7|7038.7|7044.7|7038.7|7043.9|7037.9|0
1649062290000|2022-04-04 08:51:30|7043.9|7037.9|7044.1|7038.1|7044.1|7038.1|7043.9|7037.9|0
1649062300000|2022-04-04 08:51:40|7044.6|7038.6|7044.1|7038.1|7044.6|7038.6|7043.9|7037.9|10
1649062310000|2022-04-04 08:51:50|7044.4|7038.4|7044.6|7038.6|7044.6|7038.6|7044.1|7038.1|1
1649062320000|2022-04-04 08:52:00|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|0
1649062340000|2022-04-04 08:52:20|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|2
1649062350000|2022-04-04 08:52:30|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|0
1649062360000|2022-04-04 08:52:40|7044.7|7038.7|7046.2|7040.2|7046.2|7040.2|7044.7|7038.7|3
1649062370000|2022-04-04 08:52:50|7044.4|7038.4|7044.2|7038.2|7044.7|7038.7|7044.2|7038.2|8
1649062380000|2022-04-04 08:53:00|7043.7|7037.7|7044|7038|7044.2|7038.2|7043.7|7037.7|1
1649062390000|2022-04-04 08:53:10|7043.7|7037.7|7043.2|7037.2|7043.7|7037.7|7043|7037|0
1649062420000|2022-04-04 08:53:40|7043|7037|7043|7037|7043|7037|7043|7037|0
1649062470000|2022-04-04 08:54:30|7042.4|7036.4|7040.6|7034.6|7042.4|7036.4|7040.6|7034.6|1
1649062480000|2022-04-04 08:54:40|||||||||1
1649062490000|2022-04-04 08:54:50|7040.9|7034.9|7041.1|7035.1|7041.4|7035.4|7040.9|7034.9|5
1649062500000|2022-04-04 08:55:00|7040.6|7034.6|7040.6|7034.6|7040.6|7034.6|7040.6|7034.6|9
1649062510000|2022-04-04 08:55:10|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|4
1649062520000|2022-04-04 08:55:20|7043.1|7037.1|7043.1|7037.1|7043.1|7037.1|7043.1|7037.1|1
1649062530000|2022-04-04 08:55:30|7042.9|7036.9|7042.7|7036.7|7043.2|7037.2|7042.7|7036.7|0
1649062540000|2022-04-04 08:55:40|7042.4|7036.4|7041.6|7035.6|7042.4|7036.4|7041.6|7035.6|0
1649062550000|2022-04-04 08:55:50|||||||||30
1649062560000|2022-04-04 08:56:00|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|0
1649062570000|2022-04-04 08:56:10|7041.8|7035.8|7041.6|7035.6|7041.8|7035.8|7041.6|7035.6|0
1649062580000|2022-04-04 08:56:20|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|1
1649062590000|2022-04-04 08:56:30|||||||||1
1649062600000|2022-04-04 08:56:40|||||||||1
1649062660000|2022-04-04 08:57:40|7041.4|7035.4|7042.1|7036.1|7042.1|7036.1|7041.4|7035.4|1
1649062670000|2022-04-04 08:57:50|7044.1|7038.1|7047.6|7041.6|7047.6|7041.6|7044.1|7038.1|4
1649062680000|2022-04-04 08:58:00|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.1|7039.1|0
1649062690000|2022-04-04 08:58:10|7041.9|7035.9|7041.9|7035.9|7041.9|7035.9|7041.7|7035.7|10
1649062710000|2022-04-04 08:58:30|7042.8|7036.8|7041.5|7035.5|7042.8|7036.8|7041.5|7035.5|9
1649062720000|2022-04-04 08:58:40|7041.7|7035.7|7042.2|7036.2|7043.7|7037.7|7041.7|7035.7|4
1649062730000|2022-04-04 08:58:50|7041.7|7035.7|7044.7|7038.7|7046.2|7040.2|7041.7|7035.7|11
1649062740000|2022-04-04 08:59:00|7043.7|7037.7|7044.2|7038.2|7044.2|7038.2|7043.7|7037.7|2
1649062750000|2022-04-04 08:59:10|7043.7|7037.7|7043.7|7037.7|7043.7|7037.7|7043.4|7037.4|0
1649062760000|2022-04-04 08:59:20|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|2
1649062770000|2022-04-04 08:59:30|7041.9|7035.9|7042.2|7036.2|7042.2|7036.2|7041.7|7035.7|0
1649062780000|2022-04-04 08:59:40|7041.7|7035.7|7042.2|7036.2|7042.2|7036.2|7041.7|7035.7|0
1649062800000|2022-04-04 09:00:00|7041.7|7035.7|7041.7|7035.7|7042.2|7036.2|7041.7|7035.7|0
1649062810000|2022-04-04 09:00:10|7043.7|7037.7|7044.2|7038.2|7044.2|7038.2|7043.7|7037.7|2
1649062820000|2022-04-04 09:00:20|7043.7|7037.7|7043.7|7037.7|7044.2|7038.2|7043.7|7037.7|0
1649062830000|2022-04-04 09:00:30|7043.2|7037.2|7043.7|7037.7|7043.7|7037.7|7043.2|7037.2|1
1649062840000|2022-04-04 09:00:40|7043.2|7037.2|7043.7|7037.7|7043.7|7037.7|7043.2|7037.2|0
1649062860000|2022-04-04 09:01:00|7044.4|7038.4|7046.2|7040.2|7046.5|7040.5|7044.4|7038.4|3
1649062870000|2022-04-04 09:01:10|7046.5|7040.5|7044.9|7038.9|7046.5|7040.5|7044.5|7038.5|3
1649062880000|2022-04-04 09:01:20|7044.7|7038.7|7044.9|7038.9|7044.9|7038.9|7044.7|7038.7|0
1649062890000|2022-04-04 09:01:30|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|1
1649062900000|2022-04-04 09:01:40|7045.3|7039.3|7045.5|7039.5|7045.5|7039.5|7045.3|7039.3|0
1649062910000|2022-04-04 09:01:50|7046.6|7040.6|7046.5|7040.5|7046.6|7040.6|7046.5|7040.5|4
1649062920000|2022-04-04 09:02:00|7046.3|7040.3|7046.3|7040.3|7046.5|7040.5|7046.3|7040.3|0
1649062930000|2022-04-04 09:02:10|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|10
1649062940000|2022-04-04 09:02:20|7045.3|7039.3|7045.5|7039.5|7045.5|7039.5|7045.3|7039.3|0
1649062950000|2022-04-04 09:02:30|7045.8|7039.8|7045.8|7039.8|7046|7040|7045.8|7039.8|0
1649063000000|2022-04-04 09:03:20|7046.1|7040.1|7047|7041|7047|7041|7046.1|7040.1|3
1649063020000|2022-04-04 09:03:40|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|0
1649063070000|2022-04-04 09:04:30|7047|7041|7046.9|7040.9|7047.2|7041.2|7046.9|7040.9|0
1649063080000|2022-04-04 09:04:40|7047|7041|7047.9|7041.9|7048.4|7042.4|7047|7041|1
1649063090000|2022-04-04 09:04:50|7048.8|7042.8|7048.7|7042.7|7048.8|7042.8|7048.7|7042.7|0
1649063100000|2022-04-04 09:05:00|7048.3|7042.3|7048.5|7042.5|7049.8|7043.8|7048.3|7042.3|2
1649063110000|2022-04-04 09:05:10|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|0
1649063130000|2022-04-04 09:05:30|7048.1|7042.1|7047.4|7041.4|7048.1|7042.1|7047.4|7041.4|0
1649063140000|2022-04-04 09:05:40|7047.1|7041.1|7043.1|7037.1|7047.1|7041.1|7043.1|7037.1|1
1649063150000|2022-04-04 09:05:50|7042.8|7036.8|7040.1|7034.1|7042.8|7036.8|7040.1|7034.1|0
1649063160000|2022-04-04 09:06:00|7038.5|7032.5|7038.3|7032.3|7038.5|7032.5|7038.2|7032.2|0
1649063170000|2022-04-04 09:06:10|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|0
1649063190000|2022-04-04 09:06:30|7037.9|7031.9|7037.6|7031.6|7038.5|7032.5|7037.6|7031.6|2
1649063200000|2022-04-04 09:06:40|7037.8|7031.8|7038|7032|7038.8|7032.8|7037.8|7031.8|2
1649063210000|2022-04-04 09:06:50|7037.8|7031.8|7038|7032|7038|7032|7037.8|7031.8|0
1649063230000|2022-04-04 09:07:10|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|1
1649063240000|2022-04-04 09:07:20|7040|7034|7042|7036|7042|7036|7040|7034|0
1649063250000|2022-04-04 09:07:30|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|0
1649063260000|2022-04-04 09:07:40|7041.7|7035.7|7040.5|7034.5|7041.7|7035.7|7040.5|7034.5|0
1649063270000|2022-04-04 09:07:50|7041|7035|7039.3|7033.3|7041.3|7035.3|7039.1|7033.1|0
1649063280000|2022-04-04 09:08:00|7039.5|7033.5|7039.3|7033.3|7039.5|7033.5|7039.1|7033.1|0
1649063290000|2022-04-04 09:08:10|7039.1|7033.1|7039.8|7033.8|7039.8|7033.8|7039.1|7033.1|0
1649063300000|2022-04-04 09:08:20|7039.6|7033.6|7040.7|7034.7|7040.7|7034.7|7039.1|7033.1|0
1649063310000|2022-04-04 09:08:30|7039.3|7033.3|7039.8|7033.8|7039.8|7033.8|7039.3|7033.3|0
1649063320000|2022-04-04 09:08:40|7039.3|7033.3|7039.3|7033.3|7039.3|7033.3|7039.3|7033.3|0
1649063330000|2022-04-04 09:08:50|7039.1|7033.1|7039.3|7033.3|7039.3|7033.3|7038.9|7032.9|0
1649063340000|2022-04-04 09:09:00|7041.2|7035.2|7041.3|7035.3|7041.3|7035.3|7040.8|7034.8|4
1649063350000|2022-04-04 09:09:10|7040.7|7034.7|7043.3|7037.3|7043.3|7037.3|7040.7|7034.7|4
1649063360000|2022-04-04 09:09:20|7043.1|7037.1|7041.6|7035.6|7043.1|7037.1|7041.4|7035.4|4
1649063370000|2022-04-04 09:09:30|7041.9|7035.9|7041.8|7035.8|7042.4|7036.4|7041.6|7035.6|0
1649063390000|2022-04-04 09:09:50|7042|7036|7042.1|7036.1|7042.3|7036.3|7042|7036|0
1649063400000|2022-04-04 09:10:00|7041.8|7035.8|7042.8|7036.8|7042.8|7036.8|7041.8|7035.8|0
1649063410000|2022-04-04 09:10:10|7043.3|7037.3|7042.8|7036.8|7043.3|7037.3|7042.8|7036.8|0
1649063420000|2022-04-04 09:10:20|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|0
1649063430000|2022-04-04 09:10:30|7042.8|7036.8|7042.3|7036.3|7043.3|7037.3|7042.1|7036.1|1
1649063440000|2022-04-04 09:10:40|7042.1|7036.1|7041|7035|7042.1|7036.1|7041|7035|0
1649063450000|2022-04-04 09:10:50|7040.5|7034.5|7041|7035|7041|7035|7040.5|7034.5|0
1649063460000|2022-04-04 09:11:00|7040.7|7034.7|7040.7|7034.7|7041|7035|7040.7|7034.7|0
1649063470000|2022-04-04 09:11:10|7040.9|7034.9|7040.9|7034.9|7040.9|7034.9|7040.9|7034.9|0
1649063480000|2022-04-04 09:11:20|7041|7035|7041|7035|7041|7035|7041|7035|0
1649063520000|2022-04-04 09:12:00|7040.9|7034.9|7039.2|7033.2|7040.9|7034.9|7039.2|7033.2|0
1649063530000|2022-04-04 09:12:10|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035.4|7029.4|4
1649063540000|2022-04-04 09:12:20|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|0
1649063560000|2022-04-04 09:12:40|7036|7030|7036|7030|7036|7030|7036|7030|2
1649063570000|2022-04-04 09:12:50|7035.9|7029.9|7035.9|7029.9|7036|7030|7035.9|7029.9|0
1649063590000|2022-04-04 09:13:10|7033.4|7027.4|7031.9|7025.9|7033.4|7027.4|7031.9|7025.9|1
1649063620000|2022-04-04 09:13:40|7028|7022|7027|7021|7028|7022|7027|7021|3
1649063640000|2022-04-04 09:14:00|7026.5|7020.5|7027|7021|7027|7021|7026.5|7020.5|0
1649063650000|2022-04-04 09:14:10|7027.7|7021.7|7027.7|7021.7|7027.7|7021.7|7027.7|7021.7|0
1649063660000|2022-04-04 09:14:20|7027.9|7021.9|7028|7022|7028|7022|7027.9|7021.9|0
1649063670000|2022-04-04 09:14:30|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|0
1649063680000|2022-04-04 09:14:40|7027.7|7021.7|7020.7|7014.7|7027.7|7021.7|7020.2|7014.2|6
1649063690000|2022-04-04 09:14:50|7020.5|7014.5|7020.7|7014.7|7020.7|7014.7|7020.2|7014.2|2
1649063700000|2022-04-04 09:15:00|7021.7|7015.7|7021.5|7015.5|7022.1|7016.1|7021.5|7015.5|6
1649063710000|2022-04-04 09:15:10|7021.4|7015.4|7019.9|7013.9|7021.4|7015.4|7019.9|7013.9|0
1649063720000|2022-04-04 09:15:20|7019.8|7013.8|7021.7|7015.7|7021.7|7015.7|7019.8|7013.8|3
1649063730000|2022-04-04 09:15:30|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|0
1649063740000|2022-04-04 09:15:40|7020.7|7014.7|7021.2|7015.2|7021.2|7015.2|7020.3|7014.3|0
1649063750000|2022-04-04 09:15:50|7021|7015|7021|7015|7021.5|7015.5|7020.3|7014.3|0
1649063760000|2022-04-04 09:16:00|7021.2|7015.2|7020.3|7014.3|7021.5|7015.5|7020.3|7014.3|2
1649063770000|2022-04-04 09:16:10|7020.5|7014.5|7022.6|7016.6|7022.6|7016.6|7020.5|7014.5|2
1649063780000|2022-04-04 09:16:20|7023.2|7017.2|7022.2|7016.2|7023.4|7017.4|7022.2|7016.2|1
1649063790000|2022-04-04 09:16:30|7021.2|7015.2|7021.9|7015.9|7021.9|7015.9|7020.9|7014.9|1
1649063800000|2022-04-04 09:16:40|7021.6|7015.6|7019.8|7013.8|7021.6|7015.6|7019.8|7013.8|1
1649063810000|2022-04-04 09:16:50|7019.7|7013.7|7019.3|7013.3|7019.8|7013.8|7019.3|7013.3|0
1649063820000|2022-04-04 09:17:00|7019.8|7013.8|7020|7014|7020|7014|7019.8|7013.8|5
1649063830000|2022-04-04 09:17:10|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|0
1649063840000|2022-04-04 09:17:20|7022.6|7016.6|7023.9|7017.9|7024.5|7018.5|7022.6|7016.6|2
1649063850000|2022-04-04 09:17:30|7024.5|7018.5|7023|7017|7024.5|7018.5|7023|7017|1
1649063860000|2022-04-04 09:17:40|7023.6|7017.6|7024.8|7018.8|7024.8|7018.8|7023.6|7017.6|0
1649063880000|2022-04-04 09:18:00|7023.9|7017.9|7024.5|7018.5|7025.3|7019.3|7023.9|7017.9|0
1649063900000|2022-04-04 09:18:20|7026.6|7020.6|7026.2|7020.2|7026.6|7020.6|7026.2|7020.2|2
1649063910000|2022-04-04 09:18:30|7026.4|7020.4|7026|7020|7026.6|7020.6|7025.8|7019.8|0
1649063920000|2022-04-04 09:18:40|7025.8|7019.8|7026.2|7020.2|7026.2|7020.2|7025.8|7019.8|0
1649063930000|2022-04-04 09:18:50|7026.4|7020.4|7025.8|7019.8|7026.6|7020.6|7025.8|7019.8|0
1649063950000|2022-04-04 09:19:10|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|0
1649063970000|2022-04-04 09:19:30|7026|7020|7025.7|7019.7|7026|7020|7025.7|7019.7|2
1649063980000|2022-04-04 09:19:40|7026|7020|7028.5|7022.5|7029|7023|7026|7020|1
1649063990000|2022-04-04 09:19:50|7028.8|7022.8|7028.5|7022.5|7028.8|7022.8|7028.5|7022.5|0
1649064000000|2022-04-04 09:20:00|7028.7|7022.7|7026.8|7020.8|7028.7|7022.7|7026.5|7020.5|1
1649064010000|2022-04-04 09:20:10|7026.5|7020.5|7027.8|7021.8|7027.8|7021.8|7026.5|7020.5|0
1649064020000|2022-04-04 09:20:20|7027.2|7021.2|7029|7023|7029|7023|7027.2|7021.2|0
1649064040000|2022-04-04 09:20:40|7027.8|7021.8|7027.2|7021.2|7027.8|7021.8|7027.2|7021.2|0
1649064050000|2022-04-04 09:20:50|7027.3|7021.3|7027.8|7021.8|7027.8|7021.8|7027.3|7021.3|0
1649064060000|2022-04-04 09:21:00|7027.5|7021.5|7026.5|7020.5|7027.5|7021.5|7026.5|7020.5|0
1649064070000|2022-04-04 09:21:10|7026.2|7020.2|7027.8|7021.8|7027.8|7021.8|7026|7020|1
1649064080000|2022-04-04 09:21:20|7027.5|7021.5|7028.3|7022.3|7028.3|7022.3|7027.5|7021.5|0
1649064090000|2022-04-04 09:21:30|7027.2|7021.2|7027.2|7021.2|7028.3|7022.3|7027.2|7021.2|0
1649064100000|2022-04-04 09:21:40|7027.5|7021.5|7029.2|7023.2|7029.2|7023.2|7027.5|7021.5|1
1649064110000|2022-04-04 09:21:50|7028.7|7022.7|7028.5|7022.5|7029|7023|7027.9|7021.9|0
1649064120000|2022-04-04 09:22:00|7028.2|7022.2|7025.8|7019.8|7028.3|7022.3|7025.5|7019.5|8
1649064130000|2022-04-04 09:22:10|7026.1|7020.1|7026.1|7020.1|7026.1|7020.1|7026.1|7020.1|0
1649064140000|2022-04-04 09:22:20|7025.8|7019.8|7025.6|7019.6|7025.8|7019.8|7025.4|7019.4|0
1649064150000|2022-04-04 09:22:30|7025.9|7019.9|7023.3|7017.3|7026.1|7020.1|7023.3|7017.3|0
1649064160000|2022-04-04 09:22:40|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|4
1649064170000|2022-04-04 09:22:50|7021.5|7015.5|7021.8|7015.8|7021.8|7015.8|7021.2|7015.2|0
1649064180000|2022-04-04 09:23:00|7020.8|7014.8|7020.2|7014.2|7021.2|7015.2|7020.2|7014.2|0
1649064190000|2022-04-04 09:23:10|7020|7014|7019.7|7013.7|7020.2|7014.2|7019.7|7013.7|0
1649064200000|2022-04-04 09:23:20|7020|7014|7020|7014|7020.3|7014.3|7019.7|7013.7|0
1649064210000|2022-04-04 09:23:30|7019.8|7013.8|7020.8|7014.8|7021.2|7015.2|7019.8|7013.8|1
1649064220000|2022-04-04 09:23:40|7021.8|7015.8|7023.8|7017.8|7023.8|7017.8|7021.8|7015.8|4
1649064230000|2022-04-04 09:23:50|7023.7|7017.7|7022.8|7016.8|7023.8|7017.8|7022.8|7016.8|0
1649064240000|2022-04-04 09:24:00|7022.7|7016.7|7022.7|7016.7|7022.7|7016.7|7022.7|7016.7|0
1649064250000|2022-04-04 09:24:10|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|7021.5|7015.5|2
1649064260000|2022-04-04 09:24:20|7021.7|7015.7|7021.3|7015.3|7021.8|7015.8|7021.3|7015.3|0
1649064270000|2022-04-04 09:24:30|7021|7015|7021.3|7015.3|7021.3|7015.3|7021|7015|0
1649064280000|2022-04-04 09:24:40|7020.8|7014.8|7020.3|7014.3|7021.3|7015.3|7019.8|7013.8|1
1649064290000|2022-04-04 09:24:50|7020.2|7014.2|7019.8|7013.8|7020.2|7014.2|7019.8|7013.8|0
1649064300000|2022-04-04 09:25:00|7020.5|7014.5|7022.7|7016.7|7022.7|7016.7|7020.5|7014.5|2
1649064330000|2022-04-04 09:25:30|7022.5|7016.5|7022.1|7016.1|7022.5|7016.5|7022.1|7016.1|0
1649064340000|2022-04-04 09:25:40|7021.6|7015.6|7021.5|7015.5|7022.1|7016.1|7021.5|7015.5|0
1649064350000|2022-04-04 09:25:50|7021.3|7015.3|7021|7015|7021.3|7015.3|7021|7015|0
1649064380000|2022-04-04 09:26:20|7020.5|7014.5|7020.5|7014.5|7020.5|7014.5|7020.5|7014.5|0
1649064400000|2022-04-04 09:26:40|7021|7015|7021.5|7015.5|7021.5|7015.5|7021|7015|1
1649064410000|2022-04-04 09:26:50|7021.1|7015.1|7021.5|7015.5|7021.5|7015.5|7021|7015|0
1649064420000|2022-04-04 09:27:00|7021|7015|7019.8|7013.8|7021.1|7015.1|7019.8|7013.8|1
1649064430000|2022-04-04 09:27:10|7019.6|7013.6|7014.9|7008.9|7019.6|7013.6|7014.9|7008.9|8
1649064440000|2022-04-04 09:27:20|7016.8|7010.8|7015.1|7009.1|7016.8|7010.8|7014.9|7008.9|0
1649064450000|2022-04-04 09:27:30|7014.9|7008.9|7015.1|7009.1|7015.1|7009.1|7014.9|7008.9|0
1649064460000|2022-04-04 09:27:40|7014.9|7008.9|7015.1|7009.1|7015.1|7009.1|7014.9|7008.9|0
1649064470000|2022-04-04 09:27:50|7014.9|7008.9|7014.9|7008.9|7015.1|7009.1|7014.9|7008.9|0
1649064480000|2022-04-04 09:28:00|7014.7|7008.7|7011.3|7005.3|7014.7|7008.7|7009.8|7003.8|2
1649064490000|2022-04-04 09:28:10|7010.8|7004.8|7010.3|7004.3|7011.1|7005.1|7009.8|7003.8|1
1649064500000|2022-04-04 09:28:20|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|0
1649064510000|2022-04-04 09:28:30|7009.8|7003.8|7010|7004|7010|7004|7009.8|7003.8|1
1649064530000|2022-04-04 09:28:50|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|0
1649064540000|2022-04-04 09:29:00|7008.5|7002.5|7005|6999|7009.3|7003.3|7004.1|6998.1|5
1649064550000|2022-04-04 09:29:10|7005.7|6999.7|7007.3|7001.3|7007.8|7001.8|7005.7|6999.7|5
1649064560000|2022-04-04 09:29:20|7007.8|7001.8|7006.5|7000.5|7008.3|7002.3|7006.3|7000.3|1
1649064570000|2022-04-04 09:29:30|7006.8|7000.8|7006.8|7000.8|7007.3|7001.3|7006.8|7000.8|0
1649064580000|2022-04-04 09:29:40|7005.3|6999.3|7008.2|7002.2|7008.9|7002.9|7005.3|6999.3|0
1649064590000|2022-04-04 09:29:50|7007.7|7001.7|7004.7|6998.7|7007.7|7001.7|7004.3|6998.3|1
1649064600000|2022-04-04 09:30:00|7004|6998|7005.7|6999.7|7006.2|7000.2|7004|6998|6
1649064620000|2022-04-04 09:30:20|7006.2|7000.2|7006.2|7000.2|7006.2|7000.2|7006.2|7000.2|0
1649064630000|2022-04-04 09:30:30|7007.5|7001.5|7010|7004|7010.7|7004.7|7007.5|7001.5|2
1649064640000|2022-04-04 09:30:40|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|2
1649064650000|2022-04-04 09:30:50|7008.8|7002.8|7009.5|7003.5|7009.5|7003.5|7008.8|7002.8|0
1649064670000|2022-04-04 09:31:10|7009|7003|7009.3|7003.3|7009.3|7003.3|7008.6|7002.6|3
1649064690000|2022-04-04 09:31:30|7011.5|7005.5|7011.5|7005.5|7011.5|7005.5|7011.4|7005.4|1
1649064700000|2022-04-04 09:31:40|7011.4|7005.4|7010.7|7004.7|7011.5|7005.5|7010|7004|0
1649064710000|2022-04-04 09:31:50|7011|7005|7011.4|7005.4|7011.5|7005.5|7011|7005|0
1649064720000|2022-04-04 09:32:00|7011.2|7005.2|7012.7|7006.7|7012.7|7006.7|7011.2|7005.2|0
1649064730000|2022-04-04 09:32:10|7012.5|7006.5|7012.5|7006.5|7012.5|7006.5|7012.5|7006.5|4
1649064750000|2022-04-04 09:32:30|7011.4|7005.4|7011.4|7005.4|7011.4|7005.4|7011.4|7005.4|1
1649064770000|2022-04-04 09:32:50|7012.3|7006.3|7015.3|7009.3|7015.6|7009.6|7012.3|7006.3|7
1649064780000|2022-04-04 09:33:00|7015.1|7009.1|7013.6|7007.6|7015.1|7009.1|7013.6|7007.6|0
1649064790000|2022-04-04 09:33:10|7014.3|7008.3|7013.8|7007.8|7014.3|7008.3|7013.8|7007.8|1
1649064800000|2022-04-04 09:33:20|7014.3|7008.3|7015.3|7009.3|7015.3|7009.3|7014.3|7008.3|1
1649064810000|2022-04-04 09:33:30|7015.1|7009.1|7014.9|7008.9|7015.1|7009.1|7014.9|7008.9|0
1649064820000|2022-04-04 09:33:40|7014.7|7008.7|7016.3|7010.3|7016.3|7010.3|7014.7|7008.7|0
1649064830000|2022-04-04 09:33:50|7016.1|7010.1|7015.3|7009.3|7016.1|7010.1|7015.3|7009.3|0
1649064840000|2022-04-04 09:34:00|7015.6|7009.6|7015.3|7009.3|7015.6|7009.6|7015.3|7009.3|0
1649064850000|2022-04-04 09:34:10|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|0
1649064860000|2022-04-04 09:34:20|7014.9|7008.9|7012.9|7006.9|7014.9|7008.9|7012.7|7006.7|0
1649064870000|2022-04-04 09:34:30|7013.1|7007.1|7011|7005|7013.1|7007.1|7011|7005|2
1649064880000|2022-04-04 09:34:40|7011.5|7005.5|7011.6|7005.6|7012.7|7006.7|7011.5|7005.5|1
1649064890000|2022-04-04 09:34:50|7011.4|7005.4|7012.2|7006.2|7012.7|7006.7|7011.4|7005.4|0
1649064910000|2022-04-04 09:35:10|7012.4|7006.4|7014.8|7008.8|7014.8|7008.8|7011.6|7005.6|2
1649064920000|2022-04-04 09:35:20|7014.3|7008.3|7013.6|7007.6|7014.8|7008.8|7013.6|7007.6|0
1649064930000|2022-04-04 09:35:30|7012.9|7006.9|7014.6|7008.6|7014.6|7008.6|7012.9|7006.9|0
1649064940000|2022-04-04 09:35:40|7015.3|7009.3|7016.1|7010.1|7016.1|7010.1|7015.3|7009.3|3
1649064950000|2022-04-04 09:35:50|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|0
1649064960000|2022-04-04 09:36:00|7015.2|7009.2|7014.6|7008.6|7015.2|7009.2|7013.9|7007.9|2
1649064970000|2022-04-04 09:36:10|7014.4|7008.4|7013.3|7007.3|7014.4|7008.4|7012.9|7006.9|0
1649064980000|2022-04-04 09:36:20|7013.7|7007.7|7013.6|7007.6|7013.9|7007.9|7012.9|7006.9|0
1649064990000|2022-04-04 09:36:30|7014.1|7008.1|7010.9|7004.9|7014.3|7008.3|7010.6|7004.6|1
1649065000000|2022-04-04 09:36:40|7011.4|7005.4|7011.2|7005.2|7011.9|7005.9|7011.2|7005.2|0
1649065010000|2022-04-04 09:36:50|7010.6|7004.6|7011.6|7005.6|7011.6|7005.6|7010.6|7004.6|0
1649065020000|2022-04-04 09:37:00|7010.9|7004.9|7009.7|7003.7|7010.9|7004.9|7009.7|7003.7|2
1649065040000|2022-04-04 09:37:20|7009.9|7003.9|7010.7|7004.7|7010.9|7004.9|7009.9|7003.9|0
1649065050000|2022-04-04 09:37:30|7009.7|7003.7|7009.7|7003.7|7009.9|7003.9|7009.4|7003.4|1
1649065070000|2022-04-04 09:37:50|7010.7|7004.7|7010.6|7004.6|7010.8|7004.8|7009.9|7003.9|2
1649065080000|2022-04-04 09:38:00|7010.4|7004.4|7011.1|7005.1|7011.3|7005.3|7010.3|7004.3|0
1649065090000|2022-04-04 09:38:10|7011.3|7005.3|7011.6|7005.6|7011.6|7005.6|7011.1|7005.1|3
1649065100000|2022-04-04 09:38:20|7010.9|7004.9|7010.7|7004.7|7010.9|7004.9|7010.7|7004.7|0
1649065110000|2022-04-04 09:38:30|7011.6|7005.6|7011.6|7005.6|7011.6|7005.6|7011.4|7005.4|0
1649065130000|2022-04-04 09:38:50|7011.4|7005.4|7010.9|7004.9|7011.4|7005.4|7010.9|7004.9|0
1649065140000|2022-04-04 09:39:00|7011.6|7005.6|7010.9|7004.9|7011.6|7005.6|7010.9|7004.9|0
1649065150000|2022-04-04 09:39:10|7011.4|7005.4|7010.9|7004.9|7011.6|7005.6|7010.9|7004.9|0
1649065160000|2022-04-04 09:39:20|7011.6|7005.6|7011.4|7005.4|7012.4|7006.4|7011.4|7005.4|1
1649065170000|2022-04-04 09:39:30|7011.6|7005.6|7011.1|7005.1|7012.6|7006.6|7010.7|7004.7|3
1649065200000|2022-04-04 09:40:00|7010.6|7004.6|7010.6|7004.6|7011.1|7005.1|7010.4|7004.4|2
1649065210000|2022-04-04 09:40:10|7010.4|7004.4|7010.2|7004.2|7010.4|7004.4|7010.2|7004.2|1
1649065220000|2022-04-04 09:40:20|7010.4|7004.4|7008.9|7002.9|7010.4|7004.4|7008.5|7002.5|2
1649065230000|2022-04-04 09:40:30|7009.1|7003.1|7009.4|7003.4|7009.4|7003.4|7009.1|7003.1|0
1649065240000|2022-04-04 09:40:40|7009.2|7003.2|7005.4|6999.4|7009.2|7003.2|7005.4|6999.4|1
1649065250000|2022-04-04 09:40:50|7005.1|6999.1|7004.7|6998.7|7005.1|6999.1|7004.7|6998.7|0
1649065260000|2022-04-04 09:41:00|7005|6999|7005.2|6999.2|7005.2|6999.2|7005|6999|1
1649065270000|2022-04-04 09:41:10|7008.4|7002.4|7009.4|7003.4|7009.4|7003.4|7008.4|7002.4|2
1649065280000|2022-04-04 09:41:20|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|0
1649065290000|2022-04-04 09:41:30|7009.4|7003.4|7008.9|7002.9|7009.6|7003.6|7008.9|7002.9|0
1649065300000|2022-04-04 09:41:40|7009.4|7003.4|7010.9|7004.9|7010.9|7004.9|7009.4|7003.4|0
1649065310000|2022-04-04 09:41:50|7010.7|7004.7|7008.9|7002.9|7010.7|7004.7|7008.7|7002.7|0
1649065320000|2022-04-04 09:42:00|7009.6|7003.6|7008.9|7002.9|7009.6|7003.6|7008.9|7002.9|1
1649065330000|2022-04-04 09:42:10|7008.7|7002.7|7008.7|7002.7|7008.7|7002.7|7008.2|7002.2|1
1649065340000|2022-04-04 09:42:20|7007.2|7001.2|7007.4|7001.4|7007.4|7001.4|7005.6|6999.6|1
1649065350000|2022-04-04 09:42:30|7007.2|7001.2|7007|7001|7007.4|7001.4|7007|7001|0
1649065360000|2022-04-04 09:42:40|7007.2|7001.2|7008.7|7002.7|7009.6|7003.6|7007.2|7001.2|0
1649065370000|2022-04-04 09:42:50|7008.9|7002.9|7007.6|7001.6|7008.9|7002.9|7007.4|7001.4|0
1649065380000|2022-04-04 09:43:00|7007.4|7001.4|7006.1|7000.1|7007.4|7001.4|7005.4|6999.4|1
1649065390000|2022-04-04 09:43:10|7006.2|7000.2|7007.4|7001.4|7007.4|7001.4|7006.1|7000.1|0
1649065400000|2022-04-04 09:43:20|7007|7001|7006.7|7000.7|7007.6|7001.6|7006.7|7000.7|0
1649065410000|2022-04-04 09:43:30|7012.1|7006.1|7013|7007|7013.9|7007.9|7011.6|7005.6|2
1649065420000|2022-04-04 09:43:40|7012.8|7006.8|7013|7007|7013|7007|7012.3|7006.3|0
1649065430000|2022-04-04 09:43:50|7012.5|7006.5|7011.6|7005.6|7012.5|7006.5|7010.8|7004.8|1
1649065440000|2022-04-04 09:44:00|7011.8|7005.8|7011.6|7005.6|7011.8|7005.8|7011.6|7005.6|0
1649065460000|2022-04-04 09:44:20|7011.8|7005.8|7011.8|7005.8|7011.8|7005.8|7011.8|7005.8|0
1649065470000|2022-04-04 09:44:30|7011.6|7005.6|7011.6|7005.6|7011.6|7005.6|7011.6|7005.6|0
1649065480000|2022-04-04 09:44:40|7007.5|7001.5|7007.2|7001.2|7007.8|7001.8|7007.2|7001.2|6
1649065490000|2022-04-04 09:44:50|7007.3|7001.3|7007.8|7001.8|7008.8|7002.8|7007.3|7001.3|0
1649065500000|2022-04-04 09:45:00|7007.7|7001.7|7004.5|6998.5|7007.7|7001.7|7003.3|6997.3|1
1649065510000|2022-04-04 09:45:10|7004.8|6998.8|7004.3|6998.3|7004.8|6998.8|7003|6997|0
1649065520000|2022-04-04 09:45:20|7003.5|6997.5|7004.3|6998.3|7004.3|6998.3|7003.5|6997.5|0
1649065530000|2022-04-04 09:45:30|7004|6998|7002.6|6996.6|7004|6998|7002.3|6996.3|0
1649065540000|2022-04-04 09:45:40|7002.3|6996.3|7002.8|6996.8|7002.8|6996.8|7002.3|6996.3|0
1649065550000|2022-04-04 09:45:50|7002.3|6996.3|7001|6995|7002.8|6996.8|7001|6995|2
1649065560000|2022-04-04 09:46:00|6998.5|6992.5|6998.6|6992.6|6998.6|6992.6|6998.5|6992.5|1
1649065570000|2022-04-04 09:46:10|6998.1|6992.1|6994.1|6988.1|6998.1|6992.1|6993.3|6987.3|2
1649065580000|2022-04-04 09:46:20|6993.6|6987.6|6993|6987|6993.6|6987.6|6993|6987|1
1649065590000|2022-04-04 09:46:30|6992.5|6986.5|6990.3|6984.3|6992.5|6986.5|6990.1|6984.1|2
1649065610000|2022-04-04 09:46:50|6990.1|6984.1|6990.1|6984.1|6990.3|6984.3|6989.1|6983.1|2
1649065620000|2022-04-04 09:47:00|6990.3|6984.3|6990.3|6984.3|6990.3|6984.3|6989.8|6983.8|1
1649065630000|2022-04-04 09:47:10|6990.1|6984.1|6989.8|6983.8|6990.1|6984.1|6989.8|6983.8|0
1649065640000|2022-04-04 09:47:20|6990.3|6984.3|6993|6987|6994.3|6988.3|6990.3|6984.3|4
1649065650000|2022-04-04 09:47:30|6992.6|6986.6|6992.1|6986.1|6992.6|6986.6|6992.1|6986.1|0
1649065660000|2022-04-04 09:47:40|6992.3|6986.3|6991.8|6985.8|6992.8|6986.8|6991.8|6985.8|0
1649065670000|2022-04-04 09:47:50|6992|6986|6992.5|6986.5|6992.5|6986.5|6992|6986|0
1649065680000|2022-04-04 09:48:00|6992.6|6986.6|6993.1|6987.1|6994|6988|6992.6|6986.6|2
1649065690000|2022-04-04 09:48:10|6992.3|6986.3|6993.5|6987.5|6993.5|6987.5|6992.1|6986.1|1
1649065700000|2022-04-04 09:48:20|6991.8|6985.8|6989|6983|6993|6987|6989|6983|2
1649065710000|2022-04-04 09:48:30|6988.3|6982.3|6989.1|6983.1|6989.1|6983.1|6988.3|6982.3|1
1649065720000|2022-04-04 09:48:40|6989|6983|6994|6988|6994.8|6988.8|6989|6983|9
1649065730000|2022-04-04 09:48:50|6993|6987|6990.8|6984.8|6993|6987|6990.3|6984.3|1
1649065740000|2022-04-04 09:49:00|6991|6985|6992.5|6986.5|6993.3|6987.3|6991|6985|4
1649065750000|2022-04-04 09:49:10|6992.2|6986.2|6991.4|6985.4|6992.2|6986.2|6990.3|6984.3|24
1649065760000|2022-04-04 09:49:20|6991.3|6985.3|6990.3|6984.3|6991.3|6985.3|6989.9|6983.9|1
1649065770000|2022-04-04 09:49:30|6990.6|6984.6|6991.4|6985.4|6991.4|6985.4|6990.6|6984.6|0
1649065780000|2022-04-04 09:49:40|6991.3|6985.3|6991.4|6985.4|6991.4|6985.4|6991.3|6985.3|0
1649065790000|2022-04-04 09:49:50|6991.8|6985.8|6993.1|6987.1|6993.1|6987.1|6991.8|6985.8|1
1649065800000|2022-04-04 09:50:00|6992.9|6986.9|6991.9|6985.9|6992.9|6986.9|6991.5|6985.5|2
1649065810000|2022-04-04 09:50:10|6992.1|6986.1|6992.1|6986.1|6992.1|6986.1|6992.1|6986.1|0
1649065820000|2022-04-04 09:50:20|6992.6|6986.6|6992.4|6986.4|6992.6|6986.6|6992.4|6986.4|2
1649065840000|2022-04-04 09:50:40|6996.5|6990.5|6996.2|6990.2|6996.5|6990.5|6995.9|6989.9|3
1649065850000|2022-04-04 09:50:50|6997|6991|6997.2|6991.2|6997.4|6991.4|6997|6991|0
1649065860000|2022-04-04 09:51:00|6996.7|6990.7|6996.5|6990.5|6996.7|6990.7|6995.9|6989.9|1
1649065870000|2022-04-04 09:51:10|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|0
1649065890000|2022-04-04 09:51:30|6996.2|6990.2|6996.2|6990.2|6996.2|6990.2|6996|6990|0
1649065910000|2022-04-04 09:51:50|6997.4|6991.4|6997.9|6991.9|6997.9|6991.9|6997.2|6991.2|5
1649065920000|2022-04-04 09:52:00|6998.3|6992.3|6996.5|6990.5|6999.9|6993.9|6995.9|6989.9|3
1649065930000|2022-04-04 09:52:10|6996.9|6990.9|6995.2|6989.2|6996.9|6990.9|6995.2|6989.2|1
1649065940000|2022-04-04 09:52:20|6994.9|6988.9|6992.1|6986.1|6994.9|6988.9|6991.9|6985.9|1
1649065950000|2022-04-04 09:52:30|6992.7|6986.7|6992.9|6986.9|6993.5|6987.5|6992.6|6986.6|7
1649065960000|2022-04-04 09:52:40|6992.6|6986.6|6993.4|6987.4|6994.6|6988.6|6992.6|6986.6|2
1649065970000|2022-04-04 09:52:50|6993.6|6987.6|6993.9|6987.9|6993.9|6987.9|6992.9|6986.9|0
1649065980000|2022-04-04 09:53:00|6993.8|6987.8|6994.6|6988.6|6994.6|6988.6|6992.4|6986.4|1
1649065990000|2022-04-04 09:53:10|6994.1|6988.1|6995.3|6989.3|6995.3|6989.3|6994.1|6988.1|0
1649066000000|2022-04-04 09:53:20|6995.8|6989.8|7001.4|6995.4|7001.4|6995.4|6995.8|6989.8|7
1649066010000|2022-04-04 09:53:30|7001.1|6995.1|7001.9|6995.9|7001.9|6995.9|7000.4|6994.4|6
1649066020000|2022-04-04 09:53:40|7002.1|6996.1|7001.4|6995.4|7002.1|6996.1|7001.1|6995.1|2
1649066030000|2022-04-04 09:53:50|7001.3|6995.3|7001.3|6995.3|7003.8|6997.8|7000.6|6994.6|9
1649066040000|2022-04-04 09:54:00|7002.3|6996.3|6999.4|6993.4|7002.3|6996.3|6999.4|6993.4|0
1649066050000|2022-04-04 09:54:10|6999.6|6993.6|7004.1|6998.1|7004.1|6998.1|6999.6|6993.6|1
1649066060000|2022-04-04 09:54:20|7003.9|6997.9|7003.2|6997.2|7004.6|6998.6|7002.2|6996.2|1
1649066070000|2022-04-04 09:54:30|7002.6|6996.6|7004.9|6998.9|7004.9|6998.9|7002.6|6996.6|0
1649066080000|2022-04-04 09:54:40|7004.8|6998.8|6999.9|6993.9|7006.5|7000.5|6999.6|6993.6|3
1649066090000|2022-04-04 09:54:50|6999.4|6993.4|6999.7|6993.7|6999.7|6993.7|6996.3|6990.3|2
1649066100000|2022-04-04 09:55:00|6999.5|6993.5|6993.2|6987.2|6999.5|6993.5|6992.9|6986.9|7
1649066110000|2022-04-04 09:55:10|6992.7|6986.7|6993.4|6987.4|6995.6|6989.6|6992.1|6986.1|3
1649066120000|2022-04-04 09:55:20|6995|6989|6995.9|6989.9|6997.5|6991.5|6995|6989|1
1649066130000|2022-04-04 09:55:30|6997.2|6991.2|6993.9|6987.9|6997.2|6991.2|6993.9|6987.9|0
1649066140000|2022-04-04 09:55:40|6994.6|6988.6|6993.9|6987.9|6994.6|6988.6|6993.9|6987.9|0
1649066150000|2022-04-04 09:55:50|6994.6|6988.6|6995.6|6989.6|6995.6|6989.6|6994.6|6988.6|0
1649066160000|2022-04-04 09:56:00|6995.9|6989.9|6996.8|6990.8|6998.4|6992.4|6995.9|6989.9|0
1649066170000|2022-04-04 09:56:10|6995.9|6989.9|6995.1|6989.1|6995.9|6989.9|6995.1|6989.1|0
1649066180000|2022-04-04 09:56:20|6996.6|6990.6|6996.6|6990.6|6997.7|6991.7|6996.6|6990.6|2
1649066190000|2022-04-04 09:56:30|6995.9|6989.9|6997.1|6991.1|6997.1|6991.1|6995.1|6989.1|0
1649066200000|2022-04-04 09:56:40|6998.1|6992.1|6998.6|6992.6|6998.6|6992.6|6998.1|6992.1|0
1649066210000|2022-04-04 09:56:50|6998.7|6992.7|7001|6995|7001|6995|6998.7|6992.7|5
1649066220000|2022-04-04 09:57:00|7001.1|6995.1|7000.2|6994.2|7001.1|6995.1|7000.2|6994.2|1
1649066230000|2022-04-04 09:57:10|6998.6|6992.6|6998.6|6992.6|6998.6|6992.6|6998.6|6992.6|0
1649066240000|2022-04-04 09:57:20|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|0
1649066250000|2022-04-04 09:57:30|6998.7|6992.7|6997.2|6991.2|6998.7|6992.7|6996.6|6990.6|0
1649066260000|2022-04-04 09:57:40|6997.1|6991.1|6997.6|6991.6|6997.6|6991.6|6995.9|6989.9|0
1649066270000|2022-04-04 09:57:50|6996.2|6990.2|6996.6|6990.6|6996.6|6990.6|6995.9|6989.9|0
1649066280000|2022-04-04 09:58:00|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|0
1649066300000|2022-04-04 09:58:20|6996.1|6990.1|6997.4|6991.4|6997.4|6991.4|6996.1|6990.1|0
1649066310000|2022-04-04 09:58:30|6996.8|6990.8|6996.6|6990.6|6996.8|6990.8|6996.6|6990.6|0
1649066320000|2022-04-04 09:58:40|6996.2|6990.2|6996.8|6990.8|6996.8|6990.8|6996.2|6990.2|0
1649066330000|2022-04-04 09:58:50|6996.6|6990.6|6994.9|6988.9|6996.6|6990.6|6994.2|6988.2|0
1649066340000|2022-04-04 09:59:00|6993.9|6987.9|6993.6|6987.6|6993.9|6987.9|6993.1|6987.1|2
1649066350000|2022-04-04 09:59:10|6993.2|6987.2|6993.7|6987.7|6993.7|6987.7|6993.2|6987.2|0
1649066360000|2022-04-04 09:59:20|6995.2|6989.2|6993.7|6987.7|6995.2|6989.2|6993.7|6987.7|1
1649066370000|2022-04-04 09:59:30|6993.6|6987.6|6993.4|6987.4|6994.6|6988.6|6993.4|6987.4|0
1649066380000|2022-04-04 09:59:40|6993.9|6987.9|6994.9|6988.9|6994.9|6988.9|6993.9|6987.9|1
1649066390000|2022-04-04 09:59:50|6995.1|6989.1|6996.4|6990.4|6996.4|6990.4|6995.1|6989.1|0
1649066400000|2022-04-04 10:00:00|6997.9|6991.9|6998.4|6992.4|6998.9|6992.9|6997.4|6991.4|1
1649066430000|2022-04-04 10:00:30|6998.7|6992.7|7001.1|6995.1|7001.5|6995.5|6998.7|6992.7|2
1649066440000|2022-04-04 10:00:40|7002|6996|7002.4|6996.4|7003|6997|7002|6996|0
1649066450000|2022-04-04 10:00:50|7001.6|6995.6|7001.9|6995.9|7002.3|6996.3|7001.6|6995.6|0
1649066460000|2022-04-04 10:01:00|7002.1|6996.1|7001.1|6995.1|7002.3|6996.3|7001.1|6995.1|1
1649066480000|2022-04-04 10:01:20|7001.4|6995.4|7001.1|6995.1|7001.8|6995.8|7001.1|6995.1|0
1649066500000|2022-04-04 10:01:40|7000.9|6994.9|7001.1|6995.1|7001.1|6995.1|7000.6|6994.6|0
1649066510000|2022-04-04 10:01:50|7001.3|6995.3|7002.4|6996.4|7002.6|6996.6|7001.3|6995.3|0
1649066520000|2022-04-04 10:02:00|7002.1|6996.1|6999.9|6993.9|7002.1|6996.1|6999.9|6993.9|2
1649066530000|2022-04-04 10:02:10|7000.1|6994.1|7000.4|6994.4|7000.4|6994.4|7000.1|6994.1|0
1649066540000|2022-04-04 10:02:20|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|0
1649066550000|2022-04-04 10:02:30|6999.1|6993.1|6997.5|6991.5|6999.1|6993.1|6996.8|6990.8|1
1649066560000|2022-04-04 10:02:40|6997.3|6991.3|6995.6|6989.6|6997.5|6991.5|6995.6|6989.6|0
1649066570000|2022-04-04 10:02:50|6995.1|6989.1|6995.1|6989.1|6995.3|6989.3|6995.1|6989.1|0
1649066580000|2022-04-04 10:03:00|6995.5|6989.5|6994.5|6988.5|6995.8|6989.8|6994.5|6988.5|1
1649066590000|2022-04-04 10:03:10|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|0
1649066600000|2022-04-04 10:03:20|6995.6|6989.6|6996.5|6990.5|6996.7|6990.7|6995.6|6989.6|1
1649066610000|2022-04-04 10:03:30|6996.3|6990.3|6996.5|6990.5|6996.7|6990.7|6996.3|6990.3|0
1649066620000|2022-04-04 10:03:40|6997|6991|6996.8|6990.8|6997|6991|6996.8|6990.8|0
1649066630000|2022-04-04 10:03:50|6997.2|6991.2|6997|6991|6997.2|6991.2|6996.8|6990.8|1
1649066640000|2022-04-04 10:04:00|6997.6|6991.6|7000.1|6994.1|7000.1|6994.1|6997.6|6991.6|0
1649066660000|2022-04-04 10:04:20|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|1
1649066670000|2022-04-04 10:04:30|7001.7|6995.7|7001.5|6995.5|7001.7|6995.7|7001.5|6995.5|0
1649066690000|2022-04-04 10:04:50|7001.7|6995.7|7000.3|6994.3|7002|6996|7000.3|6994.3|10
1649066700000|2022-04-04 10:05:00|7000.1|6994.1|7000.1|6994.1|7000.6|6994.6|6999.9|6993.9|0
1649066710000|2022-04-04 10:05:10|6999.9|6993.9|7000.4|6994.4|7001.4|6995.4|6999.9|6993.9|1
1649066720000|2022-04-04 10:05:20|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|0
1649066740000|2022-04-04 10:05:40|7000.9|6994.9|7000.9|6994.9|7000.9|6994.9|7000.9|6994.9|0
1649066750000|2022-04-04 10:05:50|7000.7|6994.7|7000.9|6994.9|7000.9|6994.9|7000.7|6994.7|0
1649066760000|2022-04-04 10:06:00|7001|6995|7000.9|6994.9|7001|6995|7000.9|6994.9|0
1649066770000|2022-04-04 10:06:10|7000.5|6994.5|6999.2|6993.2|7000.5|6994.5|6998.7|6992.7|3
1649066780000|2022-04-04 10:06:20|6998.2|6992.2|6998.7|6992.7|6998.7|6992.7|6998.2|6992.2|0
1649066810000|2022-04-04 10:06:50|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|0
1649066820000|2022-04-04 10:07:00|6997|6991|6997|6991|6997|6991|6997|6991|0
1649066830000|2022-04-04 10:07:10|6996.5|6990.5|6994.9|6988.9|6996.5|6990.5|6994.9|6988.9|2
1649066840000|2022-04-04 10:07:20|6994.7|6988.7|6995.5|6989.5|6995.5|6989.5|6994.7|6988.7|0
1649066850000|2022-04-04 10:07:30|6995|6989|6995.5|6989.5|6995.5|6989.5|6995|6989|0
1649066880000|2022-04-04 10:08:00|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|2
1649066900000|2022-04-04 10:08:20|6995|6989|6997.4|6991.4|6997.4|6991.4|6995|6989|1
1649066910000|2022-04-04 10:08:30|6996.4|6990.4|6997.2|6991.2|6997.2|6991.2|6996.4|6990.4|0
1649066920000|2022-04-04 10:08:40|6997|6991|6997.2|6991.2|6997.7|6991.7|6996.7|6990.7|0
1649066930000|2022-04-04 10:08:50|6996.9|6990.9|6996.9|6990.9|6996.9|6990.9|6996.9|6990.9|0
1649066940000|2022-04-04 10:09:00|6997.2|6991.2|6997.2|6991.2|6997.2|6991.2|6997.2|6991.2|0
1649066990000|2022-04-04 10:09:50|6995.7|6989.7|6995.5|6989.5|6995.7|6989.7|6994.4|6988.4|0
1649067000000|2022-04-04 10:10:00|6995.7|6989.7|6995.5|6989.5|6995.7|6989.7|6995|6989|0
1649067010000|2022-04-04 10:10:10|6995.7|6989.7|6995.9|6989.9|6995.9|6989.9|6995.7|6989.7|0
1649067020000|2022-04-04 10:10:20|6997.9|6991.9|6997.9|6991.9|6997.9|6991.9|6997.9|6991.9|1
1649067030000|2022-04-04 10:10:30|6998.1|6992.1|6997.9|6991.9|6998.1|6992.1|6997.4|6991.4|0
1649067040000|2022-04-04 10:10:40|6997.1|6991.1|6997.4|6991.4|6997.4|6991.4|6997.1|6991.1|0
1649067050000|2022-04-04 10:10:50|6998.4|6992.4|6996.4|6990.4|6998.4|6992.4|6996.4|6990.4|1
1649067070000|2022-04-04 10:11:10|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|0
1649067090000|2022-04-04 10:11:30|6995.6|6989.6|6997.6|6991.6|6998.8|6992.8|6995.6|6989.6|2
1649067110000|2022-04-04 10:11:50|6997.1|6991.1|6997.1|6991.1|6997.1|6991.1|6997.1|6991.1|0
1649067120000|2022-04-04 10:12:00|6996.6|6990.6|6999.7|6993.7|6999.7|6993.7|6996.1|6990.1|1
1649067130000|2022-04-04 10:12:10|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|0
1649067140000|2022-04-04 10:12:20|6999.9|6993.9|7000.6|6994.6|7000.6|6994.6|6999.9|6993.9|0
1649067150000|2022-04-04 10:12:30|7000|6994|7000.2|6994.2|7000.2|6994.2|7000|6994|0
1649067170000|2022-04-04 10:12:50|7000.5|6994.5|6999.4|6993.4|7000.5|6994.5|6999.4|6993.4|0
1649067180000|2022-04-04 10:13:00|6998.6|6992.6|6998.2|6992.2|6998.9|6992.9|6997.7|6991.7|5
1649067190000|2022-04-04 10:13:10|6997.7|6991.7|6998.5|6992.5|6998.5|6992.5|6997.7|6991.7|0
1649067220000|2022-04-04 10:13:40|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|0
1649067230000|2022-04-04 10:13:50|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|0
1649067250000|2022-04-04 10:14:10|6999.7|6993.7|7000|6994|7000.2|6994.2|6999.7|6993.7|0
1649067260000|2022-04-04 10:14:20|6999.7|6993.7|6999.8|6993.8|6999.8|6993.8|6999.7|6993.7|0
1649067280000|2022-04-04 10:14:40|7002.2|6996.2|7001.8|6995.8|7002.2|6996.2|7001.7|6995.7|1
1649067290000|2022-04-04 10:14:50|6999.8|6993.8|7000.5|6994.5|7000.5|6994.5|6999.3|6993.3|0
1649067300000|2022-04-04 10:15:00|7000.8|6994.8|6999.3|6993.3|7000.8|6994.8|6999.3|6993.3|0
1649067310000|2022-04-04 10:15:10|6999.2|6993.2|6999|6993|6999.2|6993.2|6999|6993|0
1649067320000|2022-04-04 10:15:20|6999.2|6993.2|6999.3|6993.3|6999.3|6993.3|6999.2|6993.2|0
1649067330000|2022-04-04 10:15:30|||||||||1
1649067340000|2022-04-04 10:15:40|6998.7|6992.7|6998.7|6992.7|6998.7|6992.7|6998.7|6992.7|0
1649067350000|2022-04-04 10:15:50|6999|6993|6999.2|6993.2|6999.2|6993.2|6999|6993|0
1649067360000|2022-04-04 10:16:00|7001.9|6995.9|7000.1|6994.1|7001.9|6995.9|6999.8|6993.8|2
1649067370000|2022-04-04 10:16:10|7000.3|6994.3|7000.9|6994.9|7001.4|6995.4|7000.3|6994.3|0
1649067380000|2022-04-04 10:16:20|7000.1|6994.1|6999.8|6993.8|7000.1|6994.1|6999.8|6993.8|0
1649067390000|2022-04-04 10:16:30|7000|6994|7000.5|6994.5|7000.5|6994.5|7000|6994|0
1649067400000|2022-04-04 10:16:40|6999.3|6993.3|7001.2|6995.2|7001.2|6995.2|6999.3|6993.3|0
1649067410000|2022-04-04 10:16:50|7000.8|6994.8|7000.2|6994.2|7000.8|6994.8|7000.2|6994.2|0
1649067420000|2022-04-04 10:17:00|6999.7|6993.7|6999.7|6993.7|6999.7|6993.7|6999.7|6993.7|1
1649067430000|2022-04-04 10:17:10|7000|6994|7000|6994|7000|6994|7000|6994|0
1649067450000|2022-04-04 10:17:30|7000.3|6994.3|7000.6|6994.6|7000.6|6994.6|7000.3|6994.3|0
1649067470000|2022-04-04 10:17:50|7002.2|6996.2|7002.2|6996.2|7002.2|6996.2|7002.2|6996.2|1
1649067480000|2022-04-04 10:18:00|7002.5|6996.5|7005.3|6999.3|7005.3|6999.3|7002.5|6996.5|0
1649067490000|2022-04-04 10:18:10|7004.8|6998.8|7003.3|6997.3|7004.8|6998.8|7003.3|6997.3|2
1649067510000|2022-04-04 10:18:30|7003|6997|7003.3|6997.3|7003.3|6997.3|7003|6997|0
1649067520000|2022-04-04 10:18:40|7003.8|6997.8|7004|6998|7004|6998|7003.3|6997.3|3
1649067530000|2022-04-04 10:18:50|7003|6997|7003.5|6997.5|7003.5|6997.5|7003|6997|0
1649067540000|2022-04-04 10:19:00|7004.2|6998.2|7005.2|6999.2|7005.3|6999.3|7004.2|6998.2|0
1649067560000|2022-04-04 10:19:20|7005.3|6999.3|7006.2|7000.2|7006.2|7000.2|7005.3|6999.3|0
1649067570000|2022-04-04 10:19:30|7005.7|6999.7|7005.2|6999.2|7005.7|6999.7|7005.2|6999.2|0
1649067580000|2022-04-04 10:19:40|7002.7|6996.7|7003.5|6997.5|7004.2|6998.2|7002.7|6996.7|0
1649067590000|2022-04-04 10:19:50|7004.2|6998.2|7004.2|6998.2|7004.2|6998.2|7004.2|6998.2|0
1649067600000|2022-04-04 10:20:00|7003.7|6997.7|7003.8|6997.8|7003.8|6997.8|7003.5|6997.5|0
1649067610000|2022-04-04 10:20:10|7003.5|6997.5|7003.5|6997.5|7003.5|6997.5|7003.5|6997.5|0
1649067620000|2022-04-04 10:20:20|7003.7|6997.7|7004|6998|7004|6998|7002.8|6996.8|0
1649067630000|2022-04-04 10:20:30|7004.7|6998.7|7004.6|6998.6|7005|6999|7004.3|6998.3|1
1649067640000|2022-04-04 10:20:40|7004.1|6998.1|7003.1|6997.1|7004.1|6998.1|7002.6|6996.6|3
1649067650000|2022-04-04 10:20:50|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|0
1649067660000|2022-04-04 10:21:00|7002.8|6996.8|7002.1|6996.1|7002.8|6996.8|7002.1|6996.1|0
1649067680000|2022-04-04 10:21:20|7003.5|6997.5|7003.5|6997.5|7003.7|6997.7|7003.5|6997.5|2
1649067690000|2022-04-04 10:21:30|7004.1|6998.1|7002.6|6996.6|7004.1|6998.1|7002.3|6996.3|0
1649067700000|2022-04-04 10:21:40|7002.8|6996.8|7003.5|6997.5|7003.5|6997.5|7002.8|6996.8|0
1649067710000|2022-04-04 10:21:50|7000.9|6994.9|7003.8|6997.8|7003.8|6997.8|7000.9|6994.9|0
1649067720000|2022-04-04 10:22:00|7003.1|6997.1|7002|6996|7004.3|6998.3|7002|6996|2
1649067750000|2022-04-04 10:22:30|7001.4|6995.4|7000.7|6994.7|7001.4|6995.4|7000.7|6994.7|0
1649067760000|2022-04-04 10:22:40|7000.2|6994.2|7000|6994|7000.2|6994.2|7000|6994|0
1649067780000|2022-04-04 10:23:00|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|1
1649067820000|2022-04-04 10:23:40|7002.9|6996.9|7003.2|6997.2|7003.2|6997.2|7002.5|6996.5|0
1649067830000|2022-04-04 10:23:50|7002.9|6996.9|7003.2|6997.2|7003.2|6997.2|7002.5|6996.5|0
1649067840000|2022-04-04 10:24:00|7003|6997|7003.2|6997.2|7003.2|6997.2|7002.5|6996.5|1
1649067850000|2022-04-04 10:24:10|7002.7|6996.7|7001.2|6995.2|7002.7|6996.7|7001.2|6995.2|0
1649067860000|2022-04-04 10:24:20|7000.7|6994.7|7000.9|6994.9|7000.9|6994.9|7000.7|6994.7|0
1649067880000|2022-04-04 10:24:40|7001|6995|7001.2|6995.2|7001.4|6995.4|7001|6995|0
1649067890000|2022-04-04 10:24:50|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|3
1649067900000|2022-04-04 10:25:00|7001.7|6995.7|7001.4|6995.4|7002|6996|7001.2|6995.2|0
1649067910000|2022-04-04 10:25:10|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|0
1649067930000|2022-04-04 10:25:30|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|7001.4|6995.4|0
1649067950000|2022-04-04 10:25:50|7002|6996|7002|6996|7002|6996|7002|6996|0
1649067960000|2022-04-04 10:26:00|7002.4|6996.4|7002.7|6996.7|7003.7|6997.7|7002.4|6996.4|2
1649067970000|2022-04-04 10:26:10|7002|6996|7002|6996|7002|6996|7002|6996|0
1649067980000|2022-04-04 10:26:20|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|0
1649067990000|2022-04-04 10:26:30|7001.4|6995.4|7001.2|6995.2|7001.4|6995.4|7001.2|6995.2|0
1649068000000|2022-04-04 10:26:40|7000.5|6994.5|7000.9|6994.9|7000.9|6994.9|7000.5|6994.5|0
1649068010000|2022-04-04 10:26:50|7000.7|6994.7|7000.5|6994.5|7000.9|6994.9|7000.5|6994.5|0
1649068040000|2022-04-04 10:27:20|7000.7|6994.7|7000.9|6994.9|7000.9|6994.9|7000.7|6994.7|0
1649068050000|2022-04-04 10:27:30|7001|6995|7001|6995|7001|6995|7001|6995|0
1649068060000|2022-04-04 10:27:40|7001.4|6995.4|7002.7|6996.7|7002.7|6996.7|7001.4|6995.4|1
1649068080000|2022-04-04 10:28:00|7002|6996|7001|6995|7002|6996|7001|6995|0
1649068090000|2022-04-04 10:28:10|7000.7|6994.7|7000.9|6994.9|7000.9|6994.9|7000.7|6994.7|0
1649068100000|2022-04-04 10:28:20|7001|6995|7001|6995|7001|6995|7001|6995|0
1649068110000|2022-04-04 10:28:30|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|1
1649068130000|2022-04-04 10:28:50|6999.4|6993.4|6998.2|6992.2|6999.4|6993.4|6998.2|6992.2|3
1649068140000|2022-04-04 10:29:00|6998.5|6992.5|6997.4|6991.4|6998.5|6992.5|6997.4|6991.4|4
1649068150000|2022-04-04 10:29:10|6997.7|6991.7|6999.2|6993.2|6999.2|6993.2|6997.7|6991.7|1
1649068160000|2022-04-04 10:29:20|6999.3|6993.3|6999.5|6993.5|6999.5|6993.5|6999.3|6993.3|0
1649068180000|2022-04-04 10:29:40|6998.6|6992.6|6998.6|6992.6|6998.6|6992.6|6998.6|6992.6|1
1649068190000|2022-04-04 10:29:50|6999.4|6993.4|7000|6994|7000|6994|6999.4|6993.4|4
1649068200000|2022-04-04 10:30:00|7000.3|6994.3|7000.3|6994.3|7000.3|6994.3|7000.3|6994.3|0
1649068210000|2022-04-04 10:30:10|7000|6994|6999|6993|7000|6994|6999|6993|0
1649068230000|2022-04-04 10:30:30|6997|6991|6997|6991|6997|6991|6997|6991|0
1649068240000|2022-04-04 10:30:40|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|1
1649068250000|2022-04-04 10:30:50|6995.5|6989.5|6996.9|6990.9|6997.5|6991.5|6995.5|6989.5|1
1649068260000|2022-04-04 10:31:00|6996.7|6990.7|6996.4|6990.4|6996.7|6990.7|6996.4|6990.4|0
1649068270000|2022-04-04 10:31:10|6996.2|6990.2|6996.2|6990.2|6996.2|6990.2|6996.2|6990.2|0
1649068280000|2022-04-04 10:31:20|6996|6990|6996|6990|6996|6990|6996|6990|0
1649068310000|2022-04-04 10:31:50|6996.2|6990.2|6998.7|6992.7|6998.7|6992.7|6996.2|6990.2|1
1649068360000|2022-04-04 10:32:40|7000.2|6994.2|6998.7|6992.7|7000.2|6994.2|6998.7|6992.7|0
1649068370000|2022-04-04 10:32:50|6998.9|6992.9|6998.7|6992.7|6999.2|6993.2|6998.7|6992.7|0
1649068400000|2022-04-04 10:33:20|6998.3|6992.3|6998.7|6992.7|6998.7|6992.7|6998.3|6992.3|0
1649068430000|2022-04-04 10:33:50|6997.7|6991.7|6997.7|6991.7|6997.7|6991.7|6997.7|6991.7|2
1649068440000|2022-04-04 10:34:00|6997.4|6991.4|6996.7|6990.7|6997.4|6991.4|6996.7|6990.7|0
1649068450000|2022-04-04 10:34:10|6996.5|6990.5|6999|6993|6999|6993|6996.2|6990.2|3
1649068460000|2022-04-04 10:34:20|7003.8|6997.8|7004.4|6998.4|7004.8|6998.8|7003.8|6997.8|1
1649068470000|2022-04-04 10:34:30|7005.1|6999.1|7006.6|7000.6|7006.8|7000.8|7005.1|6999.1|0
1649068500000|2022-04-04 10:35:00|7008.2|7002.2|7008.2|7002.2|7008.2|7002.2|7008.2|7002.2|3
1649068510000|2022-04-04 10:35:10|7007.7|7001.7|7006.6|7000.6|7007.7|7001.7|7006.5|7000.5|0
1649068520000|2022-04-04 10:35:20|7006.8|7000.8|7006.5|7000.5|7006.8|7000.8|7006.5|7000.5|0
1649068530000|2022-04-04 10:35:30|7006.8|7000.8|7006.8|7000.8|7007.3|7001.3|7006.8|7000.8|0
1649068540000|2022-04-04 10:35:40|7007|7001|7007|7001|7007|7001|7006.8|7000.8|0
1649068550000|2022-04-04 10:35:50|7007.3|7001.3|7007.3|7001.3|7007.3|7001.3|7006.3|7000.3|0
1649068560000|2022-04-04 10:36:00|7007.1|7001.1|7006.4|7000.4|7007.1|7001.1|7006.4|7000.4|1
1649068570000|2022-04-04 10:36:10|7006.3|7000.3|7006.8|7000.8|7006.8|7000.8|7006.1|7000.1|0
1649068580000|2022-04-04 10:36:20|7007.1|7001.1|7006.4|7000.4|7007.1|7001.1|7006.4|7000.4|0
1649068590000|2022-04-04 10:36:30|7006.6|7000.6|7009.6|7003.6|7009.6|7003.6|7006.6|7000.6|0
1649068600000|2022-04-04 10:36:40|7009.3|7003.3|7013.5|7007.5|7013.5|7007.5|7009.3|7003.3|15
1649068610000|2022-04-04 10:36:50|7014|7008|7014|7008|7014|7008|7014|7008|3
1649068620000|2022-04-04 10:37:00|7011.1|7005.1|7009.4|7003.4|7011.9|7005.9|7009.1|7003.1|6
1649068630000|2022-04-04 10:37:10|7010.4|7004.4|7009.9|7003.9|7010.4|7004.4|7009.9|7003.9|2
1649068640000|2022-04-04 10:37:20|7009.4|7003.4|7011|7005|7011|7005|7009.4|7003.4|2
1649068650000|2022-04-04 10:37:30|7011.3|7005.3|7011.3|7005.3|7011.3|7005.3|7011.3|7005.3|0
1649068660000|2022-04-04 10:37:40|7011.5|7005.5|7011.2|7005.2|7011.5|7005.5|7011.2|7005.2|1
1649068670000|2022-04-04 10:37:50|7011.7|7005.7|7011.5|7005.5|7011.7|7005.7|7011.3|7005.3|2
1649068680000|2022-04-04 10:38:00|7012.2|7006.2|7011.5|7005.5|7012.2|7006.2|7011.3|7005.3|1
1649068700000|2022-04-04 10:38:20|7011.3|7005.3|7010.2|7004.2|7011.3|7005.3|7008.8|7002.8|0
1649068710000|2022-04-04 10:38:30|7010.3|7004.3|7010.2|7004.2|7010.3|7004.3|7010.2|7004.2|0
1649068730000|2022-04-04 10:38:50|7009.8|7003.8|7008.1|7002.1|7009.8|7003.8|7008.1|7002.1|0
1649068750000|2022-04-04 10:39:10|7007.6|7001.6|7007.6|7001.6|7007.6|7001.6|7007.6|7001.6|0
1649068760000|2022-04-04 10:39:20|7009.5|7003.5|7009.5|7003.5|7009.5|7003.5|7009.3|7003.3|2
1649068770000|2022-04-04 10:39:30|7009.8|7003.8|7010.2|7004.2|7011|7005|7009.8|7003.8|1
1649068780000|2022-04-04 10:39:40|7010.3|7004.3|7009.5|7003.5|7010.3|7004.3|7009.5|7003.5|0
1649068800000|2022-04-04 10:40:00|7009.9|7003.9|7010.1|7004.1|7010.1|7004.1|7009.9|7003.9|0
1649068810000|2022-04-04 10:40:10|7010.4|7004.4|7011.3|7005.3|7012.2|7006.2|7010.4|7004.4|1
1649068820000|2022-04-04 10:40:20|7011.1|7005.1|7010.9|7004.9|7011.1|7005.1|7010.9|7004.9|0
1649068840000|2022-04-04 10:40:40|7008.8|7002.8|7009.3|7003.3|7009.3|7003.3|7008.8|7002.8|1
1649068850000|2022-04-04 10:40:50|7009.4|7003.4|7009.3|7003.3|7009.4|7003.4|7009.1|7003.1|0
1649068860000|2022-04-04 10:41:00|7009.4|7003.4|7009.4|7003.4|7009.4|7003.4|7009.4|7003.4|0
1649068870000|2022-04-04 10:41:10|7005.9|6999.9|7005.9|6999.9|7005.9|6999.9|7005.9|6999.9|3
1649068880000|2022-04-04 10:41:20|7005.2|6999.2|7005.2|6999.2|7005.2|6999.2|7005.2|6999.2|0
1649068890000|2022-04-04 10:41:30|7005.4|6999.4|7005.9|6999.9|7006.1|7000.1|7005.4|6999.4|0
1649068900000|2022-04-04 10:41:40|7006.1|7000.1|7007.4|7001.4|7007.4|7001.4|7006.1|7000.1|0
1649068910000|2022-04-04 10:41:50|7007.1|7001.1|7007.1|7001.1|7007.1|7001.1|7007.1|7001.1|0
1649068930000|2022-04-04 10:42:10|7006.6|7000.6|7006.4|7000.4|7006.6|7000.6|7006.4|7000.4|0
1649068940000|2022-04-04 10:42:20|7006.3|7000.3|7007.5|7001.5|7007.5|7001.5|7006.3|7000.3|1
1649068950000|2022-04-04 10:42:30|7006.8|7000.8|7007.3|7001.3|7007.3|7001.3|7006.8|7000.8|1
1649068970000|2022-04-04 10:42:50|7007|7001|7006.8|7000.8|7007|7001|7006.8|7000.8|0
1649068980000|2022-04-04 10:43:00|7007.4|7001.4|7007.8|7001.8|7007.8|7001.8|7007.4|7001.4|0
1649068990000|2022-04-04 10:43:10|7007.5|7001.5|7007.5|7001.5|7007.5|7001.5|7007.5|7001.5|0
1649069030000|2022-04-04 10:43:50|7008|7002|7008.3|7002.3|7008.3|7002.3|7008|7002|0
1649069040000|2022-04-04 10:44:00|7008.6|7002.6|7004.1|6998.1|7008.6|7002.6|7003.5|6997.5|19
1649069050000|2022-04-04 10:44:10|7004.2|6998.2|7004.2|6998.2|7004.2|6998.2|7004.2|6998.2|7
1649069060000|2022-04-04 10:44:20|7004.5|6998.5|7005.2|6999.2|7005.2|6999.2|7004.5|6998.5|0
1649069070000|2022-04-04 10:44:30|7004.6|6998.6|7004.6|6998.6|7004.6|6998.6|7004.6|6998.6|0
1649069080000|2022-04-04 10:44:40|7005.2|6999.2|7005.6|6999.6|7005.6|6999.6|7005.2|6999.2|1
1649069090000|2022-04-04 10:44:50|7005.9|6999.9|7006.2|7000.2|7006.2|7000.2|7005.9|6999.9|0
1649069100000|2022-04-04 10:45:00|7006.4|7000.4|7006.1|7000.1|7006.4|7000.4|7006.1|7000.1|0
1649069110000|2022-04-04 10:45:10|7006.9|7000.9|7006.6|7000.6|7006.9|7000.9|7006.4|7000.4|0
1649069120000|2022-04-04 10:45:20|7006.4|7000.4|7006.4|7000.4|7006.4|7000.4|7006.4|7000.4|0
1649069130000|2022-04-04 10:45:30|7006.2|7000.2|7005.1|6999.1|7006.6|7000.6|7005.1|6999.1|1
1649069150000|2022-04-04 10:45:50|7004.9|6998.9|7004.5|6998.5|7005.2|6999.2|7004.5|6998.5|0
1649069180000|2022-04-04 10:46:20|7004|6998|7004|6998|7004|6998|7004|6998|1
1649069210000|2022-04-04 10:46:50|7004.2|6998.2|7006.9|7000.9|7006.9|7000.9|7004.2|6998.2|1
1649069220000|2022-04-04 10:47:00|7006.4|7000.4|7006.4|7000.4|7006.4|7000.4|7006.4|7000.4|0
1649069230000|2022-04-04 10:47:10|7005.6|6999.6|7005.6|6999.6|7005.6|6999.6|7005|6999|0
1649069240000|2022-04-04 10:47:20|7005.7|6999.7|7005.7|6999.7|7005.7|6999.7|7005.7|6999.7|0
1649069250000|2022-04-04 10:47:30|7005.9|6999.9|7005.9|6999.9|7005.9|6999.9|7005.9|6999.9|0
1649069260000|2022-04-04 10:47:40|7005.7|6999.7|7005.9|6999.9|7005.9|6999.9|7005.7|6999.7|0
1649069270000|2022-04-04 10:47:50|7005.7|6999.7|7005.4|6999.4|7005.7|6999.7|7004.5|6998.5|0
1649069280000|2022-04-04 10:48:00|7006.8|7000.8|7006.2|7000.2|7006.8|7000.8|7006|7000|0
1649069290000|2022-04-04 10:48:10|7006.5|7000.5|7006.5|7000.5|7006.5|7000.5|7006.3|7000.3|0
1649069300000|2022-04-04 10:48:20|7006.3|7000.3|7005.2|6999.2|7006.5|7000.5|7004.8|6998.8|1
1649069310000|2022-04-04 10:48:30|7004.5|6998.5|7005|6999|7005.7|6999.7|7004.5|6998.5|0
1649069320000|2022-04-04 10:48:40|7005.9|6999.9|7004.9|6998.9|7005.9|6999.9|7004.7|6998.7|0
1649069330000|2022-04-04 10:48:50|7004.7|6998.7|7004.7|6998.7|7005.4|6999.4|7004.7|6998.7|0
1649069340000|2022-04-04 10:49:00|7004.9|6998.9|7005.1|6999.1|7005.1|6999.1|7004.9|6998.9|0
1649069350000|2022-04-04 10:49:10|7005.2|6999.2|7005.7|6999.7|7006|7000|7005.2|6999.2|0
1649069370000|2022-04-04 10:49:30|7005.5|6999.5|7005.7|6999.7|7005.9|6999.9|7005.1|6999.1|0
1649069390000|2022-04-04 10:49:50|7005.9|6999.9|7005|6999|7005.9|6999.9|7005|6999|0
1649069400000|2022-04-04 10:50:00|7004.5|6998.5|7005|6999|7005.7|6999.7|7004|6998|1
1649069410000|2022-04-04 10:50:10|7004.5|6998.5|7004.4|6998.4|7004.5|6998.5|7004.2|6998.2|0
1649069430000|2022-04-04 10:50:30|7004.1|6998.1|7006|7000|7006.7|7000.7|7004.1|6998.1|0
1649069440000|2022-04-04 10:50:40|7006.2|7000.2|7005.2|6999.2|7006.8|7000.8|7005.2|6999.2|1
1649069450000|2022-04-04 10:50:50|7005|6999|7005.8|6999.8|7005.8|6999.8|7004.7|6998.7|0
1649069460000|2022-04-04 10:51:00|7005.7|6999.7|7005.7|6999.7|7005.7|6999.7|7005.7|6999.7|0
1649069470000|2022-04-04 10:51:10|7005.8|6999.8|7005.7|6999.7|7005.8|6999.8|7005.7|6999.7|0
1649069490000|2022-04-04 10:51:30|7005.8|6999.8|7005.8|6999.8|7005.8|6999.8|7005.8|6999.8|0
1649069510000|2022-04-04 10:51:50|7005.2|6999.2|7005.2|6999.2|7005.2|6999.2|7005.2|6999.2|0
1649069520000|2022-04-04 10:52:00|7004.3|6998.3|7004.3|6998.3|7004.3|6998.3|7004.3|6998.3|1
1649069550000|2022-04-04 10:52:30|7004.5|6998.5|7004.5|6998.5|7004.5|6998.5|7004.3|6998.3|1
1649069560000|2022-04-04 10:52:40|7004.3|6998.3|7003.7|6997.7|7004.5|6998.5|7003.7|6997.7|1
1649069570000|2022-04-04 10:52:50|7003.2|6997.2|7006.9|7000.9|7006.9|7000.9|7003.2|6997.2|6
1649069580000|2022-04-04 10:53:00|7006.6|7000.6|7005|6999|7006.6|7000.6|7005|6999|1
1649069590000|2022-04-04 10:53:10|7005.2|6999.2|7005.9|6999.9|7005.9|6999.9|7005.2|6999.2|0
1649069600000|2022-04-04 10:53:20|7005.6|6999.6|7004.9|6998.9|7006.1|7000.1|7004.9|6998.9|0
1649069610000|2022-04-04 10:53:30|7004.6|6998.6|7004.9|6998.9|7004.9|6998.9|7004.6|6998.6|0
1649069630000|2022-04-04 10:53:50|7003.9|6997.9|7005.7|6999.7|7005.7|6999.7|7003.9|6997.9|0
1649069640000|2022-04-04 10:54:00|7005.5|6999.5|7004.8|6998.8|7005.5|6999.5|7004.8|6998.8|1
1649069650000|2022-04-04 10:54:10|7004.2|6998.2|7005.1|6999.1|7005.1|6999.1|7004.2|6998.2|1
1649069670000|2022-04-04 10:54:30|7004.9|6998.9|7005.1|6999.1|7005.1|6999.1|7004.2|6998.2|0
1649069680000|2022-04-04 10:54:40|7004.9|6998.9|7005.1|6999.1|7005.1|6999.1|7004.9|6998.9|0
1649069690000|2022-04-04 10:54:50|7004.5|6998.5|7005.2|6999.2|7005.2|6999.2|7004.2|6998.2|1
1649069700000|2022-04-04 10:55:00|7004.7|6998.7|7004.5|6998.5|7004.7|6998.7|7004.5|6998.5|0
1649069710000|2022-04-04 10:55:10|7005.4|6999.4|7006.3|7000.3|7006.9|7000.9|7005.4|6999.4|2
1649069720000|2022-04-04 10:55:20|7005.8|6999.8|7005.2|6999.2|7006.2|7000.2|7004.9|6998.9|1
1649069730000|2022-04-04 10:55:30|7004.8|6998.8|7004.2|6998.2|7005.3|6999.3|7004.2|6998.2|0
1649069740000|2022-04-04 10:55:40|7004|6998|7004|6998|7004|6998|7003.9|6997.9|0
1649069750000|2022-04-04 10:55:50|7004.2|6998.2|7004.4|6998.4|7004.6|6998.6|7004.2|6998.2|0
1649069760000|2022-04-04 10:56:00|7004.2|6998.2|7004.1|6998.1|7004.2|6998.2|7003.7|6997.7|1
1649069770000|2022-04-04 10:56:10|7004.6|6998.6|7004.2|6998.2|7004.6|6998.6|7004.2|6998.2|0
1649069780000|2022-04-04 10:56:20|7004|6998|7004|6998|7004|6998|7004|6998|0
1649069790000|2022-04-04 10:56:30|7003.5|6997.5|7003.7|6997.7|7003.7|6997.7|7003.5|6997.5|0
1649069800000|2022-04-04 10:56:40|7003.9|6997.9|7004.6|6998.6|7004.6|6998.6|7003.5|6997.5|0
1649069810000|2022-04-04 10:56:50|7005.1|6999.1|7004.6|6998.6|7005.1|6999.1|7004.6|6998.6|0
1649069820000|2022-04-04 10:57:00|7004.4|6998.4|7010.8|7004.8|7011.1|7005.1|7004.4|6998.4|1
1649069830000|2022-04-04 10:57:10|7014.1|7008.1|7012.8|7006.8|7014.1|7008.1|7012.6|7006.6|2
1649069840000|2022-04-04 10:57:20|7012.9|7006.9|7014.3|7008.3|7014.3|7008.3|7012.9|7006.9|6
1649069850000|2022-04-04 10:57:30|7013.7|7007.7|7013.9|7007.9|7013.9|7007.9|7013.7|7007.7|0
1649069860000|2022-04-04 10:57:40|7013.7|7007.7|7013.9|7007.9|7013.9|7007.9|7013.7|7007.7|0
1649069870000|2022-04-04 10:57:50|7013.7|7007.7|7013.9|7007.9|7014.1|7008.1|7013.4|7007.4|0
1649069880000|2022-04-04 10:58:00|7013.5|7007.5|7012.4|7006.4|7014.1|7008.1|7011|7005|1
1649069890000|2022-04-04 10:58:10|7012.2|7006.2|7012.7|7006.7|7012.7|7006.7|7012|7006|0
1649069900000|2022-04-04 10:58:20|7012.5|7006.5|7012.4|7006.4|7012.7|7006.7|7012.2|7006.2|0
1649069910000|2022-04-04 10:58:30|7012.5|7006.5|7012.4|7006.4|7012.5|7006.5|7012|7006|0
1649069920000|2022-04-04 10:58:40|7012.7|7006.7|7012.2|7006.2|7012.7|7006.7|7012|7006|0
1649069930000|2022-04-04 10:58:50|7012|7006|7011.8|7005.8|7012|7006|7011.8|7005.8|0
1649069940000|2022-04-04 10:59:00|7011.6|7005.6|7010.7|7004.7|7011.6|7005.6|7010.5|7004.5|1
1649069970000|2022-04-04 10:59:30|7009.9|7003.9|7010.2|7004.2|7010.2|7004.2|7009.9|7003.9|0
1649069980000|2022-04-04 10:59:40|7010.4|7004.4|7010|7004|7010.4|7004.4|7009.9|7003.9|0
1649069990000|2022-04-04 10:59:50|7010.4|7004.4|7011.9|7005.9|7012.9|7006.9|7010.4|7004.4|2
1649070000000|2022-04-04 11:00:00|7011.7|7005.7|7011.9|7005.9|7011.9|7005.9|7011.4|7005.4|0
1649070010000|2022-04-04 11:00:10|7012.4|7006.4|7013.9|7007.9|7013.9|7007.9|7011.9|7005.9|1
1649070020000|2022-04-04 11:00:20|7013.7|7007.7|7013.2|7007.2|7013.7|7007.7|7012.7|7006.7|1
1649070030000|2022-04-04 11:00:30|7012.9|7006.9|7012.5|7006.5|7012.9|7006.9|7012.1|7006.1|0
1649070040000|2022-04-04 11:00:40|7012.3|7006.3|7011.9|7005.9|7012.3|7006.3|7011|7005|0
1649070050000|2022-04-04 11:00:50|7012.5|7006.5|7013.4|7007.4|7013.4|7007.4|7012.3|7006.3|0
1649070060000|2022-04-04 11:01:00|7012.9|7006.9|7012.7|7006.7|7013.4|7007.4|7012.7|7006.7|0
1649070070000|2022-04-04 11:01:10|7012.3|7006.3|7013.4|7007.4|7013.4|7007.4|7012.3|7006.3|0
1649070080000|2022-04-04 11:01:20|7013.2|7007.2|7012.9|7006.9|7013.2|7007.2|7012.9|7006.9|0
1649070090000|2022-04-04 11:01:30|7013.2|7007.2|7013.2|7007.2|7013.2|7007.2|7013.2|7007.2|0
1649070110000|2022-04-04 11:01:50|7013.4|7007.4|7013.2|7007.2|7013.4|7007.4|7012.5|7006.5|0
1649070120000|2022-04-04 11:02:00|7013|7007|7012.3|7006.3|7013|7007|7012.3|7006.3|0
1649070130000|2022-04-04 11:02:10|7012.8|7006.8|7013.2|7007.2|7013.4|7007.4|7012.8|7006.8|0
1649070140000|2022-04-04 11:02:20|7013.4|7007.4|7013.4|7007.4|7013.7|7007.7|7013.2|7007.2|0
1649070160000|2022-04-04 11:02:40|7013.2|7007.2|7012.8|7006.8|7013.2|7007.2|7012.6|7006.6|0
1649070170000|2022-04-04 11:02:50|7012.5|7006.5|7013|7007|7013.2|7007.2|7012.5|7006.5|0
1649070180000|2022-04-04 11:03:00|7012.8|7006.8|7010.9|7004.9|7012.8|7006.8|7009.5|7003.5|0
1649070200000|2022-04-04 11:03:20|7010.2|7004.2|7011.4|7005.4|7011.4|7005.4|7010.2|7004.2|2
1649070210000|2022-04-04 11:03:30|7011.5|7005.5|7010.9|7004.9|7011.5|7005.5|7010.7|7004.7|0
1649070220000|2022-04-04 11:03:40|7011|7005|7010|7004|7011|7005|7009.2|7003.2|1
1649070230000|2022-04-04 11:03:50|7009.9|7003.9|7009.2|7003.2|7009.9|7003.9|7009.2|7003.2|0
1649070240000|2022-04-04 11:04:00|7008.9|7002.9|7008.9|7002.9|7009.2|7003.2|7008.9|7002.9|0
1649070250000|2022-04-04 11:04:10|7009.2|7003.2|7009|7003|7009.2|7003.2|7009|7003|1
1649070260000|2022-04-04 11:04:20|7008.4|7002.4|7008.9|7002.9|7009.4|7003.4|7008.4|7002.4|0
1649070270000|2022-04-04 11:04:30|7008|7002|7007.9|7001.9|7008|7002|7007.9|7001.9|0
1649070280000|2022-04-04 11:04:40|7008.4|7002.4|7008.4|7002.4|7008.4|7002.4|7008.4|7002.4|0
1649070300000|2022-04-04 11:05:00|7008|7002|7009.2|7003.2|7009.4|7003.4|7008|7002|5
1649070310000|2022-04-04 11:05:10|7009.4|7003.4|7010|7004|7010|7004|7009.4|7003.4|0
1649070320000|2022-04-04 11:05:20|7010.3|7004.3|7010.7|7004.7|7010.7|7004.7|7010.3|7004.3|0
1649070370000|2022-04-04 11:06:10|7010.9|7004.9|7013.7|7007.7|7014.2|7008.2|7010.9|7004.9|3
1649070380000|2022-04-04 11:06:20|7013.5|7007.5|7013.5|7007.5|7013.5|7007.5|7013.5|7007.5|0
1649070390000|2022-04-04 11:06:30|7013.8|7007.8|7013.5|7007.5|7013.8|7007.8|7013.5|7007.5|1
1649070410000|2022-04-04 11:06:50|7013.7|7007.7|7013.7|7007.7|7013.7|7007.7|7013.7|7007.7|0
1649070420000|2022-04-04 11:07:00|7014.3|7008.3|7013.3|7007.3|7014.3|7008.3|7013.2|7007.2|5
1649070430000|2022-04-04 11:07:10|7013.5|7007.5|7013.5|7007.5|7013.5|7007.5|7013.5|7007.5|0
1649070440000|2022-04-04 11:07:20|7013.2|7007.2|7013.3|7007.3|7013.5|7007.5|7012.8|7006.8|1
1649070460000|2022-04-04 11:07:40|7012.7|7006.7|7012.7|7006.7|7012.7|7006.7|7012.7|7006.7|1
1649070470000|2022-04-04 11:07:50|7011.6|7005.6|7011.5|7005.5|7011.6|7005.6|7009.6|7003.6|2
1649070480000|2022-04-04 11:08:00|7011.2|7005.2|7009|7003|7011.2|7005.2|7008.8|7002.8|0
1649070490000|2022-04-04 11:08:10|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|1
1649070510000|2022-04-04 11:08:30|7009.5|7003.5|7011.5|7005.5|7011.5|7005.5|7009.2|7003.2|1
1649070520000|2022-04-04 11:08:40|7011.2|7005.2|7010.8|7004.8|7011.2|7005.2|7010.8|7004.8|0
1649070530000|2022-04-04 11:08:50|7011.3|7005.3|7009.4|7003.4|7011.3|7005.3|7009.4|7003.4|0
1649070540000|2022-04-04 11:09:00|7010|7004|7010|7004|7010|7004|7010|7004|0
1649070550000|2022-04-04 11:09:10|7010.2|7004.2|7012.9|7006.9|7013.7|7007.7|7010.2|7004.2|2
1649070570000|2022-04-04 11:09:30|7013.2|7007.2|7012.9|7006.9|7013.2|7007.2|7011.9|7005.9|4
1649070600000|2022-04-04 11:10:00|7012.7|7006.7|7013.4|7007.4|7013.4|7007.4|7012.7|7006.7|0
1649070610000|2022-04-04 11:10:10|7012.7|7006.7|7013.4|7007.4|7013.4|7007.4|7012.7|7006.7|1
1649070620000|2022-04-04 11:10:20|7013.2|7007.2|7012.4|7006.4|7013.4|7007.4|7012.4|7006.4|1
1649070630000|2022-04-04 11:10:30|7012.7|7006.7|7012.7|7006.7|7012.7|7006.7|7012.7|7006.7|0
1649070640000|2022-04-04 11:10:40|7013.1|7007.1|7013.1|7007.1|7013.1|7007.1|7013.1|7007.1|0
1649070660000|2022-04-04 11:11:00|7013.4|7007.4|7013.6|7007.6|7013.6|7007.6|7013.4|7007.4|0
1649070670000|2022-04-04 11:11:10|7013.2|7007.2|7014.6|7008.6|7014.6|7008.6|7013.2|7007.2|2
1649070700000|2022-04-04 11:11:40|7013.6|7007.6|7013.6|7007.6|7013.7|7007.7|7012.9|7006.9|2
1649070710000|2022-04-04 11:11:50|7013.2|7007.2|7012.5|7006.5|7013.2|7007.2|7012.5|7006.5|0
1649070720000|2022-04-04 11:12:00|7011.9|7005.9|7011.9|7005.9|7011.9|7005.9|7011.9|7005.9|0
1649070730000|2022-04-04 11:12:10|7013.1|7007.1|7013.2|7007.2|7013.6|7007.6|7013.1|7007.1|2
1649070750000|2022-04-04 11:12:30|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|0
1649070760000|2022-04-04 11:12:40|7012.2|7006.2|7011.9|7005.9|7012.2|7006.2|7011.7|7005.7|0
1649070770000|2022-04-04 11:12:50|7012.6|7006.6|7013.1|7007.1|7013.1|7007.1|7012.6|7006.6|0
1649070780000|2022-04-04 11:13:00|7012.6|7006.6|7012.6|7006.6|7013.1|7007.1|7012.2|7006.2|2
1649070790000|2022-04-04 11:13:10|7012.7|7006.7|7012.4|7006.4|7012.9|7006.9|7012.4|7006.4|0
1649070800000|2022-04-04 11:13:20|7011.6|7005.6|7011.7|7005.7|7012.2|7006.2|7011.6|7005.6|3
1649070810000|2022-04-04 11:13:30|7012.4|7006.4|7012.4|7006.4|7012.4|7006.4|7012.4|7006.4|0
1649070830000|2022-04-04 11:13:50|7012.2|7006.2|7012.4|7006.4|7012.9|7006.9|7012.2|7006.2|2
1649070840000|2022-04-04 11:14:00|7013.5|7007.5|7013|7007|7013.5|7007.5|7013|7007|1
1649070850000|2022-04-04 11:14:10|7012.5|7006.5|7013|7007|7013.7|7007.7|7012.5|7006.5|0
1649070860000|2022-04-04 11:14:20|7012.9|7006.9|7011.9|7005.9|7012.9|7006.9|7011.9|7005.9|0
1649070870000|2022-04-04 11:14:30|7013|7007|7013|7007|7013.2|7007.2|7013|7007|2
1649070880000|2022-04-04 11:14:40|7013.2|7007.2|7013.2|7007.2|7013.2|7007.2|7013.2|7007.2|0
1649070900000|2022-04-04 11:15:00|7013.5|7007.5|7014.9|7008.9|7016.8|7010.8|7013.5|7007.5|4
1649070910000|2022-04-04 11:15:10|7012.5|7006.5|7012.5|7006.5|7012.5|7006.5|7012.5|7006.5|0
1649070920000|2022-04-04 11:15:20|7012.4|7006.4|7012.4|7006.4|7012.4|7006.4|7012.4|7006.4|0
1649070940000|2022-04-04 11:15:40|7012|7006|7012.4|7006.4|7012.4|7006.4|7012|7006|8
1649070950000|2022-04-04 11:15:50|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|0
1649070960000|2022-04-04 11:16:00|7011.9|7005.9|7007.8|7001.8|7011.9|7005.9|7006|7000|26
1649070970000|2022-04-04 11:16:10|7007.5|7001.5|7007.8|7001.8|7008|7002|7007.5|7001.5|0
1649070980000|2022-04-04 11:16:20|7007.6|7001.6|7007.8|7001.8|7008|7002|7007.6|7001.6|0
1649070990000|2022-04-04 11:16:30|7007.6|7001.6|7008.3|7002.3|7008.3|7002.3|7007.5|7001.5|0
1649071000000|2022-04-04 11:16:40|7007.5|7001.5|7007.8|7001.8|7007.8|7001.8|7007.5|7001.5|3
1649071010000|2022-04-04 11:16:50|7007.6|7001.6|7007.5|7001.5|7007.8|7001.8|7007.5|7001.5|0
1649071020000|2022-04-04 11:17:00|7006.8|7000.8|7007.5|7001.5|7007.5|7001.5|7006.8|7000.8|0
1649071040000|2022-04-04 11:17:20|7007.6|7001.6|7009|7003|7009|7003|7007.6|7001.6|2
1649071080000|2022-04-04 11:18:00|7008.5|7002.5|7008.8|7002.8|7009|7003|7008.5|7002.5|3
1649071120000|2022-04-04 11:18:40|7008.6|7002.6|7011.1|7005.1|7013|7007|7008.6|7002.6|2
1649071130000|2022-04-04 11:18:50|7011.6|7005.6|7011.6|7005.6|7011.8|7005.8|7011.1|7005.1|0
1649071140000|2022-04-04 11:19:00|7011.1|7005.1|7011.1|7005.1|7011.3|7005.3|7011.1|7005.1|0
1649071160000|2022-04-04 11:19:20|7010.6|7004.6|7010.6|7004.6|7010.6|7004.6|7010.6|7004.6|0
1649071170000|2022-04-04 11:19:30|7010.3|7004.3|7010.3|7004.3|7010.3|7004.3|7010.3|7004.3|0
1649071190000|2022-04-04 11:19:50|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|0
1649071200000|2022-04-04 11:20:00|7010|7004|7009.6|7003.6|7010|7004|7009.5|7003.5|1
1649071220000|2022-04-04 11:20:20|7009.8|7003.8|7010.3|7004.3|7010.3|7004.3|7009.8|7003.8|1
1649071230000|2022-04-04 11:20:30|7010.6|7004.6|7010.8|7004.8|7010.8|7004.8|7010.6|7004.6|1
1649071240000|2022-04-04 11:20:40|7011|7005|7010.5|7004.5|7011.8|7005.8|7010.1|7004.1|1
1649071250000|2022-04-04 11:20:50|7011.1|7005.1|7011.8|7005.8|7011.8|7005.8|7011.1|7005.1|0
1649071260000|2022-04-04 11:21:00|7010.1|7004.1|7008.8|7002.8|7010.1|7004.1|7008.5|7002.5|10
1649071270000|2022-04-04 11:21:10|7008.3|7002.3|7006.1|7000.1|7008.3|7002.3|7006.1|7000.1|1
1649071300000|2022-04-04 11:21:40|7005.9|6999.9|7004.5|6998.5|7006.1|7000.1|7004.5|6998.5|0
1649071310000|2022-04-04 11:21:50|7004.6|6998.6|7004.5|6998.5|7004.6|6998.6|7004.5|6998.5|0
1649071320000|2022-04-04 11:22:00|7004.8|6998.8|7005.6|6999.6|7005.6|6999.6|7004.8|6998.8|2
1649071340000|2022-04-04 11:22:20|7005.5|6999.5|7005.6|6999.6|7005.6|6999.6|7005.5|6999.5|1
1649071380000|2022-04-04 11:23:00|7005.8|6999.8|7006.3|7000.3|7006.3|7000.3|7005.8|6999.8|1
1649071390000|2022-04-04 11:23:10|7006.6|7000.6|7006.6|7000.6|7006.6|7000.6|7006.6|7000.6|0
1649071440000|2022-04-04 11:24:00|7007|7001|7008.1|7002.1|7008.1|7002.1|7007|7001|2
1649071450000|2022-04-04 11:24:10|7007.5|7001.5|7007.5|7001.5|7007.5|7001.5|7005.8|6999.8|3
1649071460000|2022-04-04 11:24:20|7008|7002|7009.8|7003.8|7010.3|7004.3|7006.8|7000.8|2
1649071470000|2022-04-04 11:24:30|7010.3|7004.3|7008.3|7002.3|7010.3|7004.3|7008.3|7002.3|0
1649071480000|2022-04-04 11:24:40|7007.5|7001.5|7007.6|7001.6|7007.6|7001.6|7006.8|7000.8|4
1649071490000|2022-04-04 11:24:50|7008.5|7002.5|7007.5|7001.5|7008.5|7002.5|7007.5|7001.5|1
1649071500000|2022-04-04 11:25:00|7007.8|7001.8|7007.8|7001.8|7008.3|7002.3|7006.8|7000.8|0
1649071530000|2022-04-04 11:25:30|7009.4|7003.4|7009|7003|7009.9|7003.9|7008.5|7002.5|2
1649071540000|2022-04-04 11:25:40|7008.5|7002.5|7009.6|7003.6|7010.1|7004.1|7008.5|7002.5|1
1649071550000|2022-04-04 11:25:50|7007.5|7001.5|7009.1|7003.1|7009.1|7003.1|7007.5|7001.5|1
1649071560000|2022-04-04 11:26:00|7008.5|7002.5|7008.5|7002.5|7008.5|7002.5|7008.5|7002.5|0
1649071570000|2022-04-04 11:26:10|7008.1|7002.1|7006.8|7000.8|7008.1|7002.1|7006.8|7000.8|0
1649071580000|2022-04-04 11:26:20|7007.3|7001.3|7007.1|7001.1|7007.3|7001.3|7007.1|7001.1|0
1649071590000|2022-04-04 11:26:30|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|0
1649071610000|2022-04-04 11:26:50|7007.1|7001.1|7007.4|7001.4|7007.6|7001.6|7007.1|7001.1|0
1649071620000|2022-04-04 11:27:00|||||||||1
1649071640000|2022-04-04 11:27:20|7007.6|7001.6|7007.6|7001.6|7007.6|7001.6|7007.4|7001.4|0
1649071650000|2022-04-04 11:27:30|7007.4|7001.4|7007.4|7001.4|7007.4|7001.4|7007.4|7001.4|0
1649071660000|2022-04-04 11:27:40|7007.6|7001.6|7007.6|7001.6|7007.6|7001.6|7007.6|7001.6|0
1649071670000|2022-04-04 11:27:50|7007.8|7001.8|7009.4|7003.4|7009.4|7003.4|7007.8|7001.8|2
1649071690000|2022-04-04 11:28:10|7009.1|7003.1|7008.8|7002.8|7009.1|7003.1|7008.8|7002.8|0
1649071710000|2022-04-04 11:28:30|7009.1|7003.1|7009.4|7003.4|7009.4|7003.4|7009.1|7003.1|0
1649071730000|2022-04-04 11:28:50|7010.1|7004.1|7010.1|7004.1|7010.8|7004.8|7010.1|7004.1|0
1649071740000|2022-04-04 11:29:00|7009.4|7003.4|7009.4|7003.4|7009.4|7003.4|7009.4|7003.4|0
1649071750000|2022-04-04 11:29:10|7009.3|7003.3|7007.4|7001.4|7009.3|7003.3|7007.4|7001.4|1
1649071760000|2022-04-04 11:29:20|7007.9|7001.9|7007.1|7001.1|7008.1|7002.1|7007.1|7001.1|0
1649071770000|2022-04-04 11:29:30|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|0
1649071810000|2022-04-04 11:30:10|7006.3|7000.3|7006.8|7000.8|7006.8|7000.8|7006.3|7000.3|0
1649071820000|2022-04-04 11:30:20|7007.1|7001.1|7009.3|7003.3|7009.3|7003.3|7007.1|7001.1|0
1649071830000|2022-04-04 11:30:30|7009.8|7003.8|7009.4|7003.4|7009.8|7003.8|7009.4|7003.4|0
1649071840000|2022-04-04 11:30:40|7009.1|7003.1|7009.4|7003.4|7009.4|7003.4|7008.8|7002.8|0
1649071860000|2022-04-04 11:31:00|7009.1|7003.1|7009.9|7003.9|7009.9|7003.9|7008.9|7002.9|0
1649071880000|2022-04-04 11:31:20|7009.8|7003.8|7008.8|7002.8|7009.8|7003.8|7008.8|7002.8|2
1649071890000|2022-04-04 11:31:30|7008.6|7002.6|7008.8|7002.8|7009.3|7003.3|7008.6|7002.6|1
1649071900000|2022-04-04 11:31:40|7008.6|7002.6|7008.4|7002.4|7008.6|7002.6|7008.1|7002.1|1
1649071910000|2022-04-04 11:31:50|7008.8|7002.8|7006.8|7000.8|7008.8|7002.8|7006.8|7000.8|2
1649071920000|2022-04-04 11:32:00|7006.6|7000.6|7004.9|6998.9|7006.6|7000.6|7004.9|6998.9|3
1649071930000|2022-04-04 11:32:10|7004.3|6998.3|7004.8|6998.8|7004.8|6998.8|7004.3|6998.3|1
1649071950000|2022-04-04 11:32:30|7003.8|6997.8|7004.3|6998.3|7004.3|6998.3|7003.8|6997.8|4
1649071960000|2022-04-04 11:32:40|7004.4|6998.4|7006.4|7000.4|7006.4|7000.4|7003.8|6997.8|3
1649071970000|2022-04-04 11:32:50|7005.4|6999.4|7004.8|6998.8|7005.9|6999.9|7004.3|6998.3|1
1649071980000|2022-04-04 11:33:00|7004.3|6998.3|7004.8|6998.8|7004.8|6998.8|7003.8|6997.8|2
1649071990000|2022-04-04 11:33:10|7005.3|6999.3|7004.8|6998.8|7005.3|6999.3|7004.8|6998.8|1
1649072000000|2022-04-04 11:33:20|7004.3|6998.3|7004.3|6998.3|7004.3|6998.3|7004.3|6998.3|0
1649072020000|2022-04-04 11:33:40|7003.8|6997.8|7003.8|6997.8|7003.8|6997.8|7003.8|6997.8|0
1649072030000|2022-04-04 11:33:50|||||||||1
1649072040000|2022-04-04 11:34:00|7004.1|6998.1|7003.8|6997.8|7004.3|6998.3|7003.8|6997.8|3
1649072060000|2022-04-04 11:34:20|7002.4|6996.4|7002.9|6996.9|7002.9|6996.9|7002.4|6996.4|2
1649072080000|2022-04-04 11:34:40|7003.4|6997.4|7003.7|6997.7|7004.6|6998.6|7003.4|6997.4|2
1649072090000|2022-04-04 11:34:50|7003.4|6997.4|7003.4|6997.4|7003.4|6997.4|7002.9|6996.9|0
1649072100000|2022-04-04 11:35:00|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|0
1649072110000|2022-04-04 11:35:10|7002.7|6996.7|7001.9|6995.9|7002.7|6996.7|7001.9|6995.9|1
1649072130000|2022-04-04 11:35:30|7001.6|6995.6|7001.7|6995.7|7001.7|6995.7|7001.4|6995.4|5
1649072140000|2022-04-04 11:35:40|7001.4|6995.4|7001.4|6995.4|7001.7|6995.7|7001.4|6995.4|1
1649072160000|2022-04-04 11:36:00|7003.4|6997.4|7003.4|6997.4|7003.4|6997.4|7003.4|6997.4|1
1649072170000|2022-04-04 11:36:10|7003.6|6997.6|7004.8|6998.8|7004.8|6998.8|7003.4|6997.4|2
1649072180000|2022-04-04 11:36:20|7007.3|7001.3|7007.3|7001.3|7007.3|7001.3|7007.1|7001.1|2
1649072190000|2022-04-04 11:36:30|7007.6|7001.6|7007.6|7001.6|7007.6|7001.6|7007.6|7001.6|0
1649072200000|2022-04-04 11:36:40|7007.7|7001.7|7009.7|7003.7|7009.7|7003.7|7007.2|7001.2|3
1649072210000|2022-04-04 11:36:50|7010.1|7004.1|7010.1|7004.1|7010.2|7004.2|7010.1|7004.1|0
1649072220000|2022-04-04 11:37:00|7009.4|7003.4|7009.6|7003.6|7010.1|7004.1|7009.4|7003.4|1
1649072230000|2022-04-04 11:37:10|7008.9|7002.9|7009.4|7003.4|7009.4|7003.4|7008.9|7002.9|1
1649072240000|2022-04-04 11:37:20|7010.1|7004.1|7010.1|7004.1|7010.7|7004.7|7010.1|7004.1|0
1649072250000|2022-04-04 11:37:30|7010.4|7004.4|7011.4|7005.4|7011.4|7005.4|7010.4|7004.4|0
1649072260000|2022-04-04 11:37:40|7010.9|7004.9|7010.9|7004.9|7010.9|7004.9|7010.9|7004.9|0
1649072270000|2022-04-04 11:37:50|7011.4|7005.4|7012.1|7006.1|7012.1|7006.1|7011.4|7005.4|0
1649072280000|2022-04-04 11:38:00|7011.9|7005.9|7011.4|7005.4|7012.1|7006.1|7011.4|7005.4|0
1649072290000|2022-04-04 11:38:10|7010.6|7004.6|7010.1|7004.1|7011.1|7005.1|7009.6|7003.6|1
1649072310000|2022-04-04 11:38:30|7009.6|7003.6|7010.1|7004.1|7010.1|7004.1|7009.6|7003.6|0
1649072320000|2022-04-04 11:38:40|7009.6|7003.6|7011.1|7005.1|7011.7|7005.7|7009.6|7003.6|1
1649072330000|2022-04-04 11:38:50|7011.4|7005.4|7013.4|7007.4|7013.4|7007.4|7011.4|7005.4|1
1649072340000|2022-04-04 11:39:00|7012.9|7006.9|7014.2|7008.2|7014.2|7008.2|7012.1|7006.1|3
1649072350000|2022-04-04 11:39:10|7014.1|7008.1|7011.1|7005.1|7014.1|7008.1|7010.1|7004.1|2
1649072360000|2022-04-04 11:39:20|7011.2|7005.2|7011.4|7005.4|7011.4|7005.4|7011.2|7005.2|0
1649072370000|2022-04-04 11:39:30|7011.1|7005.1|7010.1|7004.1|7011.1|7005.1|7010.1|7004.1|0
1649072380000|2022-04-04 11:39:40|7009.9|7003.9|7009.6|7003.6|7009.9|7003.9|7009.6|7003.6|0
1649072390000|2022-04-04 11:39:50|7009.9|7003.9|7009.6|7003.6|7010.2|7004.2|7009.6|7003.6|0
1649072400000|2022-04-04 11:40:00|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|0
1649072410000|2022-04-04 11:40:10|7009.6|7003.6|7009.1|7003.1|7009.6|7003.6|7009.1|7003.1|0
1649072420000|2022-04-04 11:40:20|7009.6|7003.6|7010.1|7004.1|7010.1|7004.1|7009.6|7003.6|1
1649072430000|2022-04-04 11:40:30|7009.9|7003.9|7009.6|7003.6|7010.1|7004.1|7009.6|7003.6|0
1649072440000|2022-04-04 11:40:40|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|0
1649072470000|2022-04-04 11:41:10|7009.6|7003.6|7009.6|7003.6|7009.6|7003.6|7009.6|7003.6|0
1649072500000|2022-04-04 11:41:40|7009.7|7003.7|7010.1|7004.1|7010.1|7004.1|7009.7|7003.7|0
1649072510000|2022-04-04 11:41:50|7009.7|7003.7|7009.6|7003.6|7010.1|7004.1|7009.6|7003.6|1
1649072520000|2022-04-04 11:42:00|7009.1|7003.1|7007.1|7001.1|7009.1|7003.1|7007.1|7001.1|1
1649072540000|2022-04-04 11:42:20|7008.4|7002.4|7007.7|7001.7|7008.4|7002.4|7007.7|7001.7|2
1649072560000|2022-04-04 11:42:40|7006.8|7000.8|7007.1|7001.1|7007.1|7001.1|7006.8|7000.8|5
1649072570000|2022-04-04 11:42:50|7006.6|7000.6|7006.4|7000.4|7006.6|7000.6|7005.9|6999.9|1
1649072580000|2022-04-04 11:43:00|7007.5|7001.5|7007.4|7001.4|7007.5|7001.5|7007.4|7001.4|1
1649072590000|2022-04-04 11:43:10|7006.7|7000.7|7007.1|7001.1|7007.4|7001.4|7006.7|7000.7|0
1649072600000|2022-04-04 11:43:20|7007.4|7001.4|7007.7|7001.7|7008.7|7002.7|7007.1|7001.1|0
1649072610000|2022-04-04 11:43:30|7007.1|7001.1|7007.1|7001.1|7007.6|7001.6|7007.1|7001.1|0
1649072640000|2022-04-04 11:44:00|7006.7|7000.7|7007.7|7001.7|7007.7|7001.7|7006.7|7000.7|9
1649072650000|2022-04-04 11:44:10|7008|7002|7010|7004|7010|7004|7007.5|7001.5|6
1649072660000|2022-04-04 11:44:20|||||||||1
1649072670000|2022-04-04 11:44:30|7010.3|7004.3|7010|7004|7010.3|7004.3|7009|7003|0
1649072680000|2022-04-04 11:44:40|7010.5|7004.5|7010|7004|7010.5|7004.5|7010|7004|0
1649072690000|2022-04-04 11:44:50|7011|7005|7010|7004|7011|7005|7010|7004|0
1649072700000|2022-04-04 11:45:00|7010.2|7004.2|7011.6|7005.6|7012.3|7006.3|7010.2|7004.2|2
1649072710000|2022-04-04 11:45:10|7011.3|7005.3|7012.3|7006.3|7012.3|7006.3|7011.3|7005.3|0
1649072720000|2022-04-04 11:45:20|7013.5|7007.5|7013.8|7007.8|7013.8|7007.8|7013.3|7007.3|1
1649072750000|2022-04-04 11:45:50|7014|7008|7014.3|7008.3|7014.3|7008.3|7014|7008|6
1649072760000|2022-04-04 11:46:00|7014.1|7008.1|7013.6|7007.6|7016.1|7010.1|7013.6|7007.6|20
1649072770000|2022-04-04 11:46:10|7013.3|7007.3|7012.3|7006.3|7013.3|7007.3|7012.3|7006.3|0
1649072790000|2022-04-04 11:46:30|7011.8|7005.8|7011.6|7005.6|7011.8|7005.8|7011.6|7005.6|0
1649072800000|2022-04-04 11:46:40|7011.8|7005.8|7012.8|7006.8|7012.8|7006.8|7011.8|7005.8|3
1649072810000|2022-04-04 11:46:50|7012.3|7006.3|7014.3|7008.3|7014.3|7008.3|7012.3|7006.3|1
1649072820000|2022-04-04 11:47:00|7014.6|7008.6|7014.9|7008.9|7015.1|7009.1|7014.6|7008.6|4
1649072830000|2022-04-04 11:47:10|7014.6|7008.6|7012.3|7006.3|7014.6|7008.6|7012.3|7006.3|0
1649072840000|2022-04-04 11:47:20|7012.6|7006.6|7012.8|7006.8|7012.8|7006.8|7012.6|7006.6|0
1649072860000|2022-04-04 11:47:40|7012.3|7006.3|7012.3|7006.3|7012.3|7006.3|7012.3|7006.3|0
1649072870000|2022-04-04 11:47:50|7011.5|7005.5|7011.3|7005.3|7011.5|7005.5|7011.3|7005.3|0
1649072880000|2022-04-04 11:48:00|7011|7005|7009.3|7003.3|7011|7005|7008.3|7002.3|2
1649072890000|2022-04-04 11:48:10|7009.5|7003.5|7009.3|7003.3|7010.3|7004.3|7009.3|7003.3|0
1649072900000|2022-04-04 11:48:20|7009|7003|7009.3|7003.3|7009.3|7003.3|7008.6|7002.6|0
1649072910000|2022-04-04 11:48:30|7009.8|7003.8|7010.3|7004.3|7010.3|7004.3|7009.8|7003.8|0
1649072920000|2022-04-04 11:48:40|7009.9|7003.9|7009.8|7003.8|7010.3|7004.3|7009.3|7003.3|0
1649072930000|2022-04-04 11:48:50|7011.6|7005.6|7009.3|7003.3|7011.6|7005.6|7009.3|7003.3|0
1649072940000|2022-04-04 11:49:00|7009.5|7003.5|7012.3|7006.3|7013.3|7007.3|7009.5|7003.5|0
1649072950000|2022-04-04 11:49:10|7012.1|7006.1|7010.3|7004.3|7012.1|7006.1|7010.3|7004.3|0
1649072970000|2022-04-04 11:49:30|7010.6|7004.6|7012|7006|7012|7006|7010.6|7004.6|0
1649072980000|2022-04-04 11:49:40|7012.3|7006.3|7013.3|7007.3|7014.8|7008.8|7011.3|7005.3|0
1649072990000|2022-04-04 11:49:50|7013.5|7007.5|7013.3|7007.3|7013.6|7007.6|7013.3|7007.3|0
1649073000000|2022-04-04 11:50:00|7013|7007|7011.4|7005.4|7013|7007|7011.4|7005.4|0
1649073010000|2022-04-04 11:50:10|7011.8|7005.8|7013.1|7007.1|7013.3|7007.3|7011.8|7005.8|1
1649073020000|2022-04-04 11:50:20|7013.8|7007.8|7017.3|7011.3|7018.9|7012.9|7013.6|7007.6|5
1649073030000|2022-04-04 11:50:30|7015.9|7009.9|7014.3|7008.3|7016.6|7010.6|7014.3|7008.3|0
1649073040000|2022-04-04 11:50:40|7014.1|7008.1|7014.3|7008.3|7015.3|7009.3|7014.1|7008.1|1
1649073050000|2022-04-04 11:50:50|7013.6|7007.6|7015.3|7009.3|7015.3|7009.3|7013.4|7007.4|0
1649073060000|2022-04-04 11:51:00|7014.3|7008.3|7014.6|7008.6|7016.3|7010.3|7014.3|7008.3|1
1649073070000|2022-04-04 11:51:10|7013.6|7007.6|7012.1|7006.1|7014.1|7008.1|7012.1|7006.1|0
1649073080000|2022-04-04 11:51:20|7011.9|7005.9|7011.9|7005.9|7011.9|7005.9|7011.9|7005.9|0
1649073100000|2022-04-04 11:51:40|7012.1|7006.1|7011.9|7005.9|7012.1|7006.1|7011.9|7005.9|0
1649073110000|2022-04-04 11:51:50|7011.4|7005.4|7011.9|7005.9|7011.9|7005.9|7011.4|7005.4|0
1649073120000|2022-04-04 11:52:00|7012.1|7006.1|7012.9|7006.9|7013.3|7007.3|7012.1|7006.1|1
1649073130000|2022-04-04 11:52:10|7013.1|7007.1|7013.3|7007.3|7013.3|7007.3|7012.9|7006.9|0
1649073140000|2022-04-04 11:52:20|7012.6|7006.6|7012.9|7006.9|7012.9|7006.9|7011.4|7005.4|0
1649073150000|2022-04-04 11:52:30|7012.6|7006.6|7011.9|7005.9|7013.3|7007.3|7011.9|7005.9|0
1649073180000|2022-04-04 11:53:00|7012.1|7006.1|7012.1|7006.1|7012.1|7006.1|7012.1|7006.1|0
1649073190000|2022-04-04 11:53:10|7011.9|7005.9|7011.9|7005.9|7012.4|7006.4|7011.9|7005.9|0
1649073200000|2022-04-04 11:53:20|7012.3|7006.3|7012.1|7006.1|7012.3|7006.3|7011.9|7005.9|1
1649073210000|2022-04-04 11:53:30|7012.7|7006.7|7012.9|7006.9|7012.9|7006.9|7012.7|7006.7|1
1649073220000|2022-04-04 11:53:40|7012.6|7006.6|7012.9|7006.9|7013.6|7007.6|7012.6|7006.6|0
1649073230000|2022-04-04 11:53:50|7013.3|7007.3|7013.6|7007.6|7013.6|7007.6|7013.3|7007.3|0
1649073240000|2022-04-04 11:54:00|7012.6|7006.6|7014.3|7008.3|7014.8|7008.8|7012.6|7006.6|0
1649073250000|2022-04-04 11:54:10|7015|7009|7014.3|7008.3|7015.3|7009.3|7014.3|7008.3|8
1649073260000|2022-04-04 11:54:20|7014.5|7008.5|7015.8|7009.8|7015.8|7009.8|7014.5|7008.5|0
1649073270000|2022-04-04 11:54:30|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|0
1649073280000|2022-04-04 11:54:40|7015.8|7009.8|7016|7010|7016|7010|7015.8|7009.8|0
1649073290000|2022-04-04 11:54:50|7016.1|7010.1|7015.6|7009.6|7016.1|7010.1|7015.6|7009.6|0
1649073300000|2022-04-04 11:55:00|7014.9|7008.9|7013.6|7007.6|7014.9|7008.9|7013.6|7007.6|0
1649073320000|2022-04-04 11:55:20|7013.8|7007.8|7013.8|7007.8|7013.8|7007.8|7013.8|7007.8|0
1649073330000|2022-04-04 11:55:30|7013.6|7007.6|7012.4|7006.4|7013.6|7007.6|7012.1|7006.1|1
1649073340000|2022-04-04 11:55:40|7014.9|7008.9|7014.4|7008.4|7014.9|7008.9|7014.4|7008.4|2
1649073360000|2022-04-04 11:56:00|7014.2|7008.2|7013.9|7007.9|7014.2|7008.2|7013.9|7007.9|0
1649073370000|2022-04-04 11:56:10|7014.1|7008.1|7013.9|7007.9|7014.9|7008.9|7013.9|7007.9|0
1649073380000|2022-04-04 11:56:20|7013.4|7007.4|7013.4|7007.4|7013.4|7007.4|7013.4|7007.4|0
1649073390000|2022-04-04 11:56:30|7013.6|7007.6|7014.1|7008.1|7014.1|7008.1|7013.6|7007.6|1
1649073400000|2022-04-04 11:56:40|7014.4|7008.4|7014.4|7008.4|7014.4|7008.4|7014.4|7008.4|0
1649073410000|2022-04-04 11:56:50|7014.6|7008.6|7015.9|7009.9|7015.9|7009.9|7014.6|7008.6|2
1649073420000|2022-04-04 11:57:00|||||||||2
1649073430000|2022-04-04 11:57:10|7015.4|7009.4|7015.4|7009.4|7015.4|7009.4|7015.4|7009.4|0
1649073440000|2022-04-04 11:57:20|7015.1|7009.1|7013.9|7007.9|7015.1|7009.1|7013.9|7007.9|0
1649073450000|2022-04-04 11:57:30|7013.4|7007.4|7013.4|7007.4|7013.4|7007.4|7013.4|7007.4|0
1649073470000|2022-04-04 11:57:50|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|7
1649073500000|2022-04-04 11:58:20|7016.3|7010.3|7014.9|7008.9|7017.4|7011.4|7014.9|7008.9|3
1649073520000|2022-04-04 11:58:40|7015.1|7009.1|7014.4|7008.4|7015.1|7009.1|7014.4|7008.4|4
1649073530000|2022-04-04 11:58:50|||||||||1
1649073540000|2022-04-04 11:59:00|7014.9|7008.9|7016.6|7010.6|7016.6|7010.6|7014.9|7008.9|3
1649073550000|2022-04-04 11:59:10|7016.8|7010.8|7016.6|7010.6|7016.8|7010.8|7016.6|7010.6|0
1649073560000|2022-04-04 11:59:20|7016.8|7010.8|7016.8|7010.8|7016.8|7010.8|7016.8|7010.8|0
1649073570000|2022-04-04 11:59:30|7017|7011|7017|7011|7017|7011|7017|7011|0
1649073580000|2022-04-04 11:59:40|7017.3|7011.3|7016.6|7010.6|7017.3|7011.3|7016.6|7010.6|2
1649073590000|2022-04-04 11:59:50|7016.9|7010.9|7016.9|7010.9|7017.1|7011.1|7016.9|7010.9|0
1649073600000|2022-04-04 12:00:00|7017.1|7011.1|7019.9|7013.9|7020.1|7014.1|7017.1|7011.1|1
1649073610000|2022-04-04 12:00:10|7019.7|7013.7|7017.9|7011.9|7019.9|7013.9|7017.9|7011.9|0
1649073620000|2022-04-04 12:00:20|7018.9|7012.9|7017.4|7011.4|7019.4|7013.4|7017.4|7011.4|0
1649073630000|2022-04-04 12:00:30|7017.6|7011.6|7017.9|7011.9|7017.9|7011.9|7017.6|7011.6|0
1649073640000|2022-04-04 12:00:40|7017.7|7011.7|7017.7|7011.7|7017.9|7011.9|7017.6|7011.6|0
1649073650000|2022-04-04 12:00:50|7017.4|7011.4|7017.9|7011.9|7017.9|7011.9|7017.4|7011.4|0
1649073660000|2022-04-04 12:01:00|7018.2|7012.2|7017.9|7011.9|7018.9|7012.9|7017.9|7011.9|1
1649073670000|2022-04-04 12:01:10|7018.1|7012.1|7018.4|7012.4|7018.4|7012.4|7018.1|7012.1|0
1649073680000|2022-04-04 12:01:20|7018.2|7012.2|7017.9|7011.9|7018.2|7012.2|7017.9|7011.9|0
1649073690000|2022-04-04 12:01:30|7020.1|7014.1|7023.6|7017.6|7023.6|7017.6|7020.1|7014.1|12
1649073700000|2022-04-04 12:01:40|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|0
1649073710000|2022-04-04 12:01:50|7021.7|7015.7|7019.6|7013.6|7021.7|7015.7|7019.1|7013.1|3
1649073720000|2022-04-04 12:02:00|7019.1|7013.1|7019.4|7013.4|7019.6|7013.6|7018.7|7012.7|1
1649073730000|2022-04-04 12:02:10|7019.2|7013.2|7018.9|7012.9|7019.2|7013.2|7018.9|7012.9|0
1649073740000|2022-04-04 12:02:20|7019.1|7013.1|7019.1|7013.1|7019.1|7013.1|7018.9|7012.9|0
1649073770000|2022-04-04 12:02:50|7019.9|7013.9|7019.1|7013.1|7019.9|7013.9|7019.1|7013.1|0
1649073780000|2022-04-04 12:03:00|7020.1|7014.1|7018.9|7012.9|7020.6|7014.6|7018.9|7012.9|3
1649073790000|2022-04-04 12:03:10|7019.6|7013.6|7020.6|7014.6|7020.6|7014.6|7019.6|7013.6|0
1649073800000|2022-04-04 12:03:20|7020.7|7014.7|7021.6|7015.6|7021.6|7015.6|7020.7|7014.7|0
1649073810000|2022-04-04 12:03:30|7021.9|7015.9|7021.4|7015.4|7021.9|7015.9|7021.4|7015.4|0
1649073820000|2022-04-04 12:03:40|7021.2|7015.2|7021.6|7015.6|7021.6|7015.6|7021.2|7015.2|0
1649073830000|2022-04-04 12:03:50|7023.4|7017.4|7022.7|7016.7|7023.4|7017.4|7022.7|7016.7|0
1649073840000|2022-04-04 12:04:00|7022.9|7016.9|7025|7019|7025|7019|7022.9|7016.9|2
1649073850000|2022-04-04 12:04:10|7025.7|7019.7|7024.2|7018.2|7025.7|7019.7|7024|7018|7
1649073860000|2022-04-04 12:04:20|7024.5|7018.5|7027.5|7021.5|7030.2|7024.2|7024|7018|12
1649073870000|2022-04-04 12:04:30|7027.2|7021.2|7026.5|7020.5|7027.2|7021.2|7026.5|7020.5|0
1649073880000|2022-04-04 12:04:40|7026.4|7020.4|7025.5|7019.5|7026.4|7020.4|7024.9|7018.9|0
1649073890000|2022-04-04 12:04:50|7025.4|7019.4|7025.2|7019.2|7025.5|7019.5|7025.2|7019.2|0
1649073900000|2022-04-04 12:05:00|7025.5|7019.5|7025.4|7019.4|7025.5|7019.5|7024.5|7018.5|1
1649073910000|2022-04-04 12:05:10|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|7024.4|7018.4|0
1649073920000|2022-04-04 12:05:20|7024.9|7018.9|7025|7019|7025|7019|7024.5|7018.5|0
1649073930000|2022-04-04 12:05:30|7024.7|7018.7|7027|7021|7027|7021|7024.4|7018.4|1
1649073940000|2022-04-04 12:05:40|7026.8|7020.8|7026.9|7020.9|7029.5|7023.5|7026.8|7020.8|1
1649073950000|2022-04-04 12:05:50|7026.5|7020.5|7028.8|7022.8|7028.8|7022.8|7026.5|7020.5|0
1649073960000|2022-04-04 12:06:00|7028.2|7022.2|7026.2|7020.2|7028.2|7022.2|7026.2|7020.2|2
1649073980000|2022-04-04 12:06:20|7026.1|7020.1|7027|7021|7027.4|7021.4|7026.1|7020.1|2
1649073990000|2022-04-04 12:06:30|7026.8|7020.8|7027.9|7021.9|7027.9|7021.9|7026.5|7020.5|0
1649074000000|2022-04-04 12:06:40|7027.7|7021.7|7029.6|7023.6|7029.8|7023.8|7027.2|7021.2|2
1649074010000|2022-04-04 12:06:50|7026.5|7020.5|7027.5|7021.5|7027.5|7021.5|7026.5|7020.5|0
1649074020000|2022-04-04 12:07:00|7026.5|7020.5|7026|7020|7026.5|7020.5|7025.8|7019.8|6
1649074030000|2022-04-04 12:07:10|7026.2|7020.2|7031.3|7025.3|7031.3|7025.3|7026.2|7020.2|10
1649074040000|2022-04-04 12:07:20|7031.4|7025.4|7031.6|7025.6|7032.4|7026.4|7030.6|7024.6|4
1649074050000|2022-04-04 12:07:30|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|1
1649074060000|2022-04-04 12:07:40|7032.8|7026.8|7031.1|7025.1|7032.8|7026.8|7031.1|7025.1|7
1649074080000|2022-04-04 12:08:00|7029.6|7023.6|7028.8|7022.8|7029.6|7023.6|7028.8|7022.8|1
1649074090000|2022-04-04 12:08:10|7027.5|7021.5|7028.5|7022.5|7028.6|7022.6|7025.6|7019.6|2
1649074100000|2022-04-04 12:08:20|7028.6|7022.6|7027|7021|7028.6|7022.6|7027|7021|1
1649074110000|2022-04-04 12:08:30|7027.3|7021.3|7030|7024|7030|7024|7027.3|7021.3|1
1649074120000|2022-04-04 12:08:40|7028.3|7022.3|7030.3|7024.3|7030.8|7024.8|7028.3|7022.3|0
1649074130000|2022-04-04 12:08:50|7030.6|7024.6|7028.8|7022.8|7030.8|7024.8|7028.3|7022.3|2
1649074140000|2022-04-04 12:09:00|7028.1|7022.1|7027.3|7021.3|7028.8|7022.8|7027.3|7021.3|1
1649074150000|2022-04-04 12:09:10|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|7025.7|7019.7|1
1649074160000|2022-04-04 12:09:20|7026.9|7020.9|7026.9|7020.9|7026.9|7020.9|7026.9|7020.9|0
1649074170000|2022-04-04 12:09:30|7026.7|7020.7|7026.9|7020.9|7026.9|7020.9|7026.1|7020.1|1
1649074180000|2022-04-04 12:09:40|7026.4|7020.4|7026.2|7020.2|7026.4|7020.4|7026.2|7020.2|0
1649074200000|2022-04-04 12:10:00|7027.9|7021.9|7027.4|7021.4|7027.9|7021.9|7027.4|7021.4|3
1649074210000|2022-04-04 12:10:10|7027.9|7021.9|7027.7|7021.7|7027.9|7021.9|7027.7|7021.7|0
1649074220000|2022-04-04 12:10:20|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|2
1649074230000|2022-04-04 12:10:30|7030.4|7024.4|7029.2|7023.2|7030.4|7024.4|7029.2|7023.2|0
1649074240000|2022-04-04 12:10:40|7028.7|7022.7|7028.9|7022.9|7028.9|7022.9|7028.7|7022.7|0
1649074250000|2022-04-04 12:10:50|7028.2|7022.2|7028.7|7022.7|7028.7|7022.7|7028.2|7022.2|1
1649074260000|2022-04-04 12:11:00|7028.2|7022.2|7029.9|7023.9|7029.9|7023.9|7024.6|7018.6|3
1649074270000|2022-04-04 12:11:10|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|0
1649074290000|2022-04-04 12:11:30|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|0
1649074310000|2022-04-04 12:11:50|7030|7024|7029.3|7023.3|7030|7024|7029.3|7023.3|1
1649074320000|2022-04-04 12:12:00|7027.7|7021.7|7026.8|7020.8|7027.7|7021.7|7026.8|7020.8|1
1649074330000|2022-04-04 12:12:10|7025.7|7019.7|7023.3|7017.3|7025.7|7019.7|7023.3|7017.3|1
1649074370000|2022-04-04 12:12:50|7025.2|7019.2|7029.6|7023.6|7033.2|7027.2|7025.2|7019.2|4
1649074380000|2022-04-04 12:13:00|7029.3|7023.3|7029.1|7023.1|7029.4|7023.4|7029.1|7023.1|0
1649074390000|2022-04-04 12:13:10|7029.8|7023.8|7029.4|7023.4|7029.8|7023.8|7029.4|7023.4|0
1649074400000|2022-04-04 12:13:20|7029.6|7023.6|7029.6|7023.6|7029.6|7023.6|7029.4|7023.4|0
1649074410000|2022-04-04 12:13:30|7029.4|7023.4|7029.6|7023.6|7029.6|7023.6|7029.4|7023.4|0
1649074420000|2022-04-04 12:13:40|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|0
1649074430000|2022-04-04 12:13:50|7028.7|7022.7|7028.9|7022.9|7028.9|7022.9|7028.7|7022.7|1
1649074440000|2022-04-04 12:14:00|7028.7|7022.7|7028.9|7022.9|7028.9|7022.9|7028.7|7022.7|0
1649074450000|2022-04-04 12:14:10|7028.7|7022.7|7028.9|7022.9|7028.9|7022.9|7028.7|7022.7|1
1649074470000|2022-04-04 12:14:30|7028.7|7022.7|7028.4|7022.4|7029.2|7023.2|7027.9|7021.9|0
1649074480000|2022-04-04 12:14:40|7027.7|7021.7|7024.3|7018.3|7027.7|7021.7|7024|7018|1
1649074490000|2022-04-04 12:14:50|7024.8|7018.8|7024.5|7018.5|7024.8|7018.8|7023.1|7017.1|1
1649074500000|2022-04-04 12:15:00|7024.1|7018.1|7025.1|7019.1|7025.3|7019.3|7024.1|7018.1|2
1649074510000|2022-04-04 12:15:10|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|0
1649074520000|2022-04-04 12:15:20|7025.5|7019.5|7027.8|7021.8|7027.8|7021.8|7025.5|7019.5|1
1649074530000|2022-04-04 12:15:30|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|0
1649074560000|2022-04-04 12:16:00|7028.6|7022.6|7030.6|7024.6|7030.6|7024.6|7028.6|7022.6|1
1649074570000|2022-04-04 12:16:10|7030.4|7024.4|7030.2|7024.2|7030.4|7024.4|7030.2|7024.2|2
1649074590000|2022-04-04 12:16:30|7029.3|7023.3|7030.2|7024.2|7030.2|7024.2|7029.3|7023.3|3
1649074600000|2022-04-04 12:16:40|7028.8|7022.8|7030.2|7024.2|7030.2|7024.2|7028.8|7022.8|0
1649074610000|2022-04-04 12:16:50|7031.2|7025.2|7031.4|7025.4|7031.4|7025.4|7030.7|7024.7|2
1649074620000|2022-04-04 12:17:00|7029.8|7023.8|7029.1|7023.1|7029.8|7023.8|7028.8|7022.8|6
1649074630000|2022-04-04 12:17:10|7028.8|7022.8|7028.8|7022.8|7029.1|7023.1|7028.8|7022.8|0
1649074640000|2022-04-04 12:17:20|7029|7023|7029.1|7023.1|7029.3|7023.3|7029|7023|0
1649074650000|2022-04-04 12:17:30|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|0
1649074660000|2022-04-04 12:17:40|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|0
1649074670000|2022-04-04 12:17:50|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|0
1649074680000|2022-04-04 12:18:00|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|0
1649074690000|2022-04-04 12:18:10|7028.8|7022.8|7028.4|7022.4|7028.8|7022.8|7028.3|7022.3|1
1649074700000|2022-04-04 12:18:20|7028.8|7022.8|7028.9|7022.9|7028.9|7022.9|7028.3|7022.3|0
1649074710000|2022-04-04 12:18:30|7028.8|7022.8|7028.3|7022.3|7028.8|7022.8|7028.3|7022.3|0
1649074720000|2022-04-04 12:18:40|7026.4|7020.4|7025.8|7019.8|7026.4|7020.4|7024.8|7018.8|1
1649074730000|2022-04-04 12:18:50|7025.9|7019.9|7025.9|7019.9|7025.9|7019.9|7025.9|7019.9|0
1649074740000|2022-04-04 12:19:00|7026.3|7020.3|7026.6|7020.6|7026.6|7020.6|7026.3|7020.3|1
1649074750000|2022-04-04 12:19:10|7026.3|7020.3|7024.9|7018.9|7026.3|7020.3|7024.9|7018.9|2
1649074760000|2022-04-04 12:19:20|7025.8|7019.8|7025.8|7019.8|7025.9|7019.9|7025.6|7019.6|0
1649074770000|2022-04-04 12:19:30|7025.9|7019.9|7026.9|7020.9|7027.8|7021.8|7025.8|7019.8|1
1649074790000|2022-04-04 12:19:50|7026.4|7020.4|7026.4|7020.4|7026.9|7020.9|7026.4|7020.4|1
1649074800000|2022-04-04 12:20:00|7026.6|7020.6|7027.5|7021.5|7027.5|7021.5|7026.6|7020.6|0
1649074810000|2022-04-04 12:20:10|7027.3|7021.3|7027.3|7021.3|7027.5|7021.5|7027.1|7021.1|0
1649074820000|2022-04-04 12:20:20|7027.5|7021.5|7027.6|7021.6|7027.8|7021.8|7026.6|7020.6|1
1649074830000|2022-04-04 12:20:30|7027.1|7021.1|7026.4|7020.4|7027.6|7021.6|7026.4|7020.4|0
1649074840000|2022-04-04 12:20:40|7025.3|7019.3|7026.4|7020.4|7026.4|7020.4|7025.3|7019.3|0
1649074850000|2022-04-04 12:20:50|7026.3|7020.3|7025.1|7019.1|7026.3|7020.3|7025.1|7019.1|0
1649074860000|2022-04-04 12:21:00|7024.1|7018.1|7023.9|7017.9|7024.1|7018.1|7023.3|7017.3|0
1649074870000|2022-04-04 12:21:10|7023.6|7017.6|7023.4|7017.4|7023.9|7017.9|7023.4|7017.4|0
1649074880000|2022-04-04 12:21:20|7023.8|7017.8|7023.9|7017.9|7023.9|7017.9|7023.4|7017.4|1
1649074890000|2022-04-04 12:21:30|7023.6|7017.6|7022.9|7016.9|7023.9|7017.9|7022.9|7016.9|0
1649074900000|2022-04-04 12:21:40|7022.3|7016.3|7020.5|7014.5|7022.3|7016.3|7019.8|7013.8|1
1649074910000|2022-04-04 12:21:50|7021.5|7015.5|7023.6|7017.6|7025.7|7019.7|7021.5|7015.5|1
1649074920000|2022-04-04 12:22:00|7023.8|7017.8|7022.9|7016.9|7024.1|7018.1|7022.9|7016.9|2
1649074930000|2022-04-04 12:22:10|7023.8|7017.8|7023.4|7017.4|7023.9|7017.9|7023.1|7017.1|0
1649074940000|2022-04-04 12:22:20|7023.6|7017.6|7023.6|7017.6|7023.6|7017.6|7023.6|7017.6|0
1649074950000|2022-04-04 12:22:30|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|0
1649074960000|2022-04-04 12:22:40|7023.8|7017.8|7023.9|7017.9|7023.9|7017.9|7022.8|7016.8|0
1649074970000|2022-04-04 12:22:50|7024.8|7018.8|7024.1|7018.1|7025.9|7019.9|7023.9|7017.9|2
1649074980000|2022-04-04 12:23:00|7024.3|7018.3|7026.8|7020.8|7026.8|7020.8|7024.3|7018.3|0
1649075000000|2022-04-04 12:23:20|7027.4|7021.4|7026|7020|7027.4|7021.4|7026|7020|2
1649075010000|2022-04-04 12:23:30|7025.1|7019.1|7025.1|7019.1|7025.1|7019.1|7024.9|7018.9|0
1649075020000|2022-04-04 12:23:40|7024.9|7018.9|7024.6|7018.6|7025.1|7019.1|7024.6|7018.6|0
1649075030000|2022-04-04 12:23:50|7024.4|7018.4|7024.4|7018.4|7024.4|7018.4|7024.4|7018.4|0
1649075040000|2022-04-04 12:24:00|7027.9|7021.9|7025.8|7019.8|7027.9|7021.9|7025.8|7019.8|6
1649075050000|2022-04-04 12:24:10|7026.3|7020.3|7026.4|7020.4|7026.4|7020.4|7025.8|7019.8|0
1649075060000|2022-04-04 12:24:20|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|0
1649075070000|2022-04-04 12:24:30|7025.8|7019.8|7025.8|7019.8|7025.9|7019.9|7025.1|7019.1|0
1649075080000|2022-04-04 12:24:40|7025.4|7019.4|7025.1|7019.1|7025.4|7019.4|7025.1|7019.1|0
1649075090000|2022-04-04 12:24:50|7025.3|7019.3|7026.3|7020.3|7027.1|7021.1|7025.3|7019.3|0
1649075100000|2022-04-04 12:25:00|7026.4|7020.4|7029.5|7023.5|7030.5|7024.5|7026.4|7020.4|3
1649075110000|2022-04-04 12:25:10|7030|7024|7031.1|7025.1|7031.9|7025.9|7030|7024|1
1649075120000|2022-04-04 12:25:20|7030.9|7024.9|7028.6|7022.6|7031.3|7025.3|7028.1|7022.1|0
1649075130000|2022-04-04 12:25:30|7028.1|7022.1|7028.9|7022.9|7028.9|7022.9|7027.3|7021.3|0
1649075140000|2022-04-04 12:25:40|7028.8|7022.8|7027.1|7021.1|7028.9|7022.9|7027.1|7021.1|0
1649075150000|2022-04-04 12:25:50|7027|7021|7026.6|7020.6|7027.5|7021.5|7026.5|7020.5|0
1649075160000|2022-04-04 12:26:00|7026.2|7020.2|7026.4|7020.4|7027.2|7021.2|7026.2|7020.2|0
1649075170000|2022-04-04 12:26:10|7026.5|7020.5|7026.4|7020.4|7026.5|7020.5|7026.4|7020.4|0
1649075180000|2022-04-04 12:26:20|7024.6|7018.6|7025.1|7019.1|7025.5|7019.5|7024.6|7018.6|1
1649075190000|2022-04-04 12:26:30|7025.5|7019.5|7024.8|7018.8|7025.5|7019.5|7024.8|7018.8|0
1649075200000|2022-04-04 12:26:40|7025.3|7019.3|7027.5|7021.5|7027.6|7021.6|7025.3|7019.3|0
1649075210000|2022-04-04 12:26:50|7028.3|7022.3|7030.8|7024.8|7030.8|7024.8|7027.6|7021.6|2
1649075220000|2022-04-04 12:27:00|7030.6|7024.6|7031.3|7025.3|7031.9|7025.9|7030.6|7024.6|0
1649075230000|2022-04-04 12:27:10|7030.9|7024.9|7029.6|7023.6|7031.3|7025.3|7029.6|7023.6|1
1649075240000|2022-04-04 12:27:20|7030.2|7024.2|7031.4|7025.4|7031.4|7025.4|7030.2|7024.2|0
1649075250000|2022-04-04 12:27:30|7031.2|7025.2|7031.2|7025.2|7031.2|7025.2|7030.4|7024.4|0
1649075260000|2022-04-04 12:27:40|7031.6|7025.6|7033.2|7027.2|7033.7|7027.7|7031.6|7025.6|0
1649075270000|2022-04-04 12:27:50|7032.7|7026.7|7033|7027|7034.5|7028.5|7032.2|7026.2|1
1649075280000|2022-04-04 12:28:00|7032.7|7026.7|7032|7026|7032.7|7026.7|7032|7026|0
1649075290000|2022-04-04 12:28:10|7031.5|7025.5|7033|7027|7033.7|7027.7|7031.5|7025.5|3
1649075300000|2022-04-04 12:28:20|7032.7|7026.7|7033.5|7027.5|7033.5|7027.5|7032.5|7026.5|0
1649075310000|2022-04-04 12:28:30|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|0
1649075320000|2022-04-04 12:28:40|7033.9|7027.9|7034.5|7028.5|7034.5|7028.5|7033.7|7027.7|0
1649075330000|2022-04-04 12:28:50|7037.2|7031.2|7037.1|7031.1|7037.2|7031.2|7037.1|7031.1|1
1649075340000|2022-04-04 12:29:00|7036.9|7030.9|7035.7|7029.7|7036.9|7030.9|7035.7|7029.7|3
1649075350000|2022-04-04 12:29:10|7035.9|7029.9|7037.2|7031.2|7037.2|7031.2|7035.9|7029.9|2
1649075360000|2022-04-04 12:29:20|7039.8|7033.8|7041.2|7035.2|7041.7|7035.7|7039.8|7033.8|6
1649075370000|2022-04-04 12:29:30|7043.1|7037.1|7043.4|7037.4|7043.9|7037.9|7043.1|7037.1|16
1649075380000|2022-04-04 12:29:40|7043.1|7037.1|7043.9|7037.9|7044.6|7038.6|7043.1|7037.1|10
1649075390000|2022-04-04 12:29:50|7044.3|7038.3|7043.9|7037.9|7044.3|7038.3|7043.9|7037.9|2
1649075400000|2022-04-04 12:30:00|7043.4|7037.4|7043.9|7037.9|7043.9|7037.9|7043.4|7037.4|0
1649075410000|2022-04-04 12:30:10|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|0
1649075420000|2022-04-04 12:30:20|7043.9|7037.9|7048|7042|7048.1|7042.1|7043.9|7037.9|9
1649075430000|2022-04-04 12:30:30|7047.7|7041.7|7044.4|7038.4|7047.7|7041.7|7044.4|7038.4|3
1649075440000|2022-04-04 12:30:40|7043.9|7037.9|7044.4|7038.4|7044.4|7038.4|7043.9|7037.9|0
1649075450000|2022-04-04 12:30:50|7044.6|7038.6|7044.2|7038.2|7044.6|7038.6|7044.1|7038.1|2
1649075460000|2022-04-04 12:31:00|7044.6|7038.6|7044.6|7038.6|7044.7|7038.7|7044.4|7038.4|0
1649075470000|2022-04-04 12:31:10|||||||||1
1649075480000|2022-04-04 12:31:20|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|0
1649075490000|2022-04-04 12:31:30|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|0
1649075500000|2022-04-04 12:31:40|7047.2|7041.2|7043.7|7037.7|7047.2|7041.2|7043.6|7037.6|4
1649075510000|2022-04-04 12:31:50|7043.9|7037.9|7043.4|7037.4|7044.4|7038.4|7043.4|7037.4|1
1649075520000|2022-04-04 12:32:00|7043.1|7037.1|7043.9|7037.9|7043.9|7037.9|7043.1|7037.1|1
1649075530000|2022-04-04 12:32:10|7043.3|7037.3|7042.9|7036.9|7043.3|7037.3|7041.8|7035.8|5
1649075540000|2022-04-04 12:32:20|7043.1|7037.1|7044.6|7038.6|7045.6|7039.6|7042.9|7036.9|2
1649075550000|2022-04-04 12:32:30|7044.4|7038.4|7044.6|7038.6|7044.6|7038.6|7044.1|7038.1|4
1649075560000|2022-04-04 12:32:40|7044.9|7038.9|7044.1|7038.1|7044.9|7038.9|7044.1|7038.1|3
1649075570000|2022-04-04 12:32:50|7044.4|7038.4|7044.6|7038.6|7044.6|7038.6|7042.5|7036.5|10
1649075580000|2022-04-04 12:33:00|7044.7|7038.7|7045.6|7039.6|7045.9|7039.9|7044.6|7038.6|6
1649075590000|2022-04-04 12:33:10|7045.9|7039.9|7043.5|7037.5|7045.9|7039.9|7042.5|7036.5|3
1649075600000|2022-04-04 12:33:20|7043.7|7037.7|7045.4|7039.4|7046.2|7040.2|7043.7|7037.7|1
1649075610000|2022-04-04 12:33:30|7046|7040|7043.8|7037.8|7046.8|7040.8|7043.5|7037.5|2
1649075620000|2022-04-04 12:33:40|7044.8|7038.8|7045.1|7039.1|7045.8|7039.8|7044.2|7038.2|1
1649075630000|2022-04-04 12:33:50|7044.9|7038.9|7044.9|7038.9|7045.1|7039.1|7044.6|7038.6|0
1649075640000|2022-04-04 12:34:00|7045.1|7039.1|7047.2|7041.2|7047.2|7041.2|7044.9|7038.9|3
1649075650000|2022-04-04 12:34:10|7046.6|7040.6|7047.2|7041.2|7047.2|7041.2|7046.6|7040.6|0
1649075660000|2022-04-04 12:34:20|7047.7|7041.7|7047.9|7041.9|7048.2|7042.2|7047.6|7041.6|0
1649075670000|2022-04-04 12:34:30|7047.4|7041.4|7048.9|7042.9|7048.9|7042.9|7047.1|7041.1|1
1649075680000|2022-04-04 12:34:40|7047.4|7041.4|7047.2|7041.2|7047.7|7041.7|7047.1|7041.1|3
1649075690000|2022-04-04 12:34:50|7047|7041|7047.2|7041.2|7047.4|7041.4|7046.7|7040.7|0
1649075700000|2022-04-04 12:35:00|7047|7041|7044.2|7038.2|7047|7041|7044.2|7038.2|1
1649075710000|2022-04-04 12:35:10|7043.7|7037.7|7043|7037|7044.7|7038.7|7043|7037|6
1649075720000|2022-04-04 12:35:20|7043.2|7037.2|7037.2|7031.2|7043.3|7037.3|7037.2|7031.2|9
1649075730000|2022-04-04 12:35:30|7037.5|7031.5|7039.7|7033.7|7039.9|7033.9|7037.5|7031.5|1
1649075740000|2022-04-04 12:35:40|7040.1|7034.1|7038.2|7032.2|7040.5|7034.5|7037.4|7031.4|0
1649075750000|2022-04-04 12:35:50|7039.2|7033.2|7041.1|7035.1|7041.1|7035.1|7039.2|7033.2|10
1649075760000|2022-04-04 12:36:00|7040.1|7034.1|7040.7|7034.7|7041.7|7035.7|7040.1|7034.1|1
1649075770000|2022-04-04 12:36:10|7040.2|7034.2|7040.5|7034.5|7040.7|7034.7|7040.2|7034.2|0
1649075780000|2022-04-04 12:36:20|7040.7|7034.7|7041|7035|7041|7035|7039.1|7033.1|3
1649075790000|2022-04-04 12:36:30|7041.3|7035.3|7042.2|7036.2|7042.2|7036.2|7041|7035|2
1649075800000|2022-04-04 12:36:40|7042.7|7036.7|7044|7038|7044.3|7038.3|7042.7|7036.7|1
1649075810000|2022-04-04 12:36:50|7043.7|7037.7|7046.2|7040.2|7047.1|7041.1|7043.7|7037.7|8
1649075820000|2022-04-04 12:37:00|7046.5|7040.5|7045.8|7039.8|7046.5|7040.5|7045|7039|2
1649075830000|2022-04-04 12:37:10|7045.5|7039.5|7043.7|7037.7|7046.9|7040.9|7043.7|7037.7|3
1649075840000|2022-04-04 12:37:20|7043.5|7037.5|7039.3|7033.3|7044.2|7038.2|7038.8|7032.8|2
1649075850000|2022-04-04 12:37:30|7039.5|7033.5|7041|7035|7041|7035|7038.3|7032.3|0
1649075860000|2022-04-04 12:37:40|7040.7|7034.7|7041|7035|7041.5|7035.5|7040.7|7034.7|0
1649075870000|2022-04-04 12:37:50|7041.2|7035.2|7040.3|7034.3|7041.2|7035.2|7040.3|7034.3|1
1649075880000|2022-04-04 12:38:00|7041|7035|7042.1|7036.1|7042.1|7036.1|7040.3|7034.3|0
1649075890000|2022-04-04 12:38:10|7042.8|7036.8|7043.3|7037.3|7043.6|7037.6|7042.8|7036.8|5
1649075900000|2022-04-04 12:38:20|7043.6|7037.6|7043.8|7037.8|7043.8|7037.8|7042.3|7036.3|8
1649075910000|2022-04-04 12:38:30|7045.4|7039.4|7046.4|7040.4|7046.8|7040.8|7045.4|7039.4|14
1649075920000|2022-04-04 12:38:40|7046.6|7040.6|7047.9|7041.9|7047.9|7041.9|7046.6|7040.6|12
1649075930000|2022-04-04 12:38:50|7047.2|7041.2|7047|7041|7048|7042|7046.9|7040.9|11
1649075940000|2022-04-04 12:39:00|7047.2|7041.2|7047.4|7041.4|7047.7|7041.7|7047.2|7041.2|3
1649075950000|2022-04-04 12:39:10|7046.9|7040.9|7047|7041|7047|7041|7046.4|7040.4|2
1649075960000|2022-04-04 12:39:20|7047.4|7041.4|7045.1|7039.1|7048|7042|7044.1|7038.1|4
1649075970000|2022-04-04 12:39:30|7044.1|7038.1|7040.4|7034.4|7044.1|7038.1|7040.4|7034.4|5
1649075980000|2022-04-04 12:39:40|7041.1|7035.1|7038.9|7032.9|7041.1|7035.1|7038.9|7032.9|1
1649075990000|2022-04-04 12:39:50|7038.6|7032.6|7041.4|7035.4|7041.4|7035.4|7038.6|7032.6|2
1649076000000|2022-04-04 12:40:00|7040.9|7034.9|7041.4|7035.4|7041.6|7035.6|7040.9|7034.9|1
1649076010000|2022-04-04 12:40:10|7040.6|7034.6|7040.4|7034.4|7040.6|7034.6|7040.4|7034.4|14
1649076020000|2022-04-04 12:40:20|7041.1|7035.1|7042.7|7036.7|7043.2|7037.2|7041.1|7035.1|3
1649076030000|2022-04-04 12:40:30|7043.4|7037.4|7042.8|7036.8|7043.4|7037.4|7042.3|7036.3|4
1649076040000|2022-04-04 12:40:40|7042.1|7036.1|7041.8|7035.8|7042.4|7036.4|7041.8|7035.8|6
1649076050000|2022-04-04 12:40:50|7042.4|7036.4|7044.8|7038.8|7044.8|7038.8|7042.4|7036.4|6
1649076060000|2022-04-04 12:41:00|7045.1|7039.1|7044.4|7038.4|7045.1|7039.1|7044.4|7038.4|0
1649076070000|2022-04-04 12:41:10|7043.5|7037.5|7044.4|7038.4|7044.4|7038.4|7043.5|7037.5|0
1649076090000|2022-04-04 12:41:30|7044.6|7038.6|7047.6|7041.6|7047.6|7041.6|7044.6|7038.6|22
1649076100000|2022-04-04 12:41:40|7047.8|7041.8|7049.8|7043.8|7049.8|7043.8|7047.6|7041.6|6
1649076110000|2022-04-04 12:41:50|7049.2|7043.2|7049|7043|7049.5|7043.5|7048.7|7042.7|11
1649076120000|2022-04-04 12:42:00|7048.7|7042.7|7049|7043|7050.6|7044.6|7048.7|7042.7|17
1649076130000|2022-04-04 12:42:10|7049.3|7043.3|7050.3|7044.3|7050.3|7044.3|7049.3|7043.3|1
1649076140000|2022-04-04 12:42:20|7050.1|7044.1|7049.6|7043.6|7050.3|7044.3|7049.6|7043.6|1
1649076150000|2022-04-04 12:42:30|7049|7043|7049.8|7043.8|7049.8|7043.8|7048.3|7042.3|4
1649076160000|2022-04-04 12:42:40|7049.3|7043.3|7048.5|7042.5|7050.3|7044.3|7048.5|7042.5|5
1649076170000|2022-04-04 12:42:50|7048.1|7042.1|7046.3|7040.3|7048.1|7042.1|7044.4|7038.4|2
1649076180000|2022-04-04 12:43:00|7046.9|7040.9|7046.6|7040.6|7047.1|7041.1|7046.6|7040.6|0
1649076190000|2022-04-04 12:43:10|7047.3|7041.3|7046.1|7040.1|7047.3|7041.3|7046.1|7040.1|1
1649076210000|2022-04-04 12:43:30|7046.3|7040.3|7046.4|7040.4|7046.4|7040.4|7046.3|7040.3|0
1649076220000|2022-04-04 12:43:40|7045.8|7039.8|7042.4|7036.4|7045.8|7039.8|7042.4|7036.4|8
1649076230000|2022-04-04 12:43:50|7042.3|7036.3|7041.1|7035.1|7042.3|7036.3|7040.9|7034.9|0
1649076240000|2022-04-04 12:44:00|7040.1|7034.1|7036.4|7030.4|7040.1|7034.1|7034.5|7028.5|3
1649076250000|2022-04-04 12:44:10|7036.7|7030.7|7039.3|7033.3|7039.3|7033.3|7036.7|7030.7|1
1649076260000|2022-04-04 12:44:20|7039.6|7033.6|7038.6|7032.6|7040.3|7034.3|7038.6|7032.6|1
1649076270000|2022-04-04 12:44:30|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|2
1649076280000|2022-04-04 12:44:40|7040.4|7034.4|7037.4|7031.4|7042.8|7034.4|7037.4|7031.4|5
1649076290000|2022-04-04 12:44:50|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|0
1649079000000|2022-04-04 13:30:00|7059.8|7053.8|7056.9|7050.9|7083.7|7077.7|7056.9|7050.9|317
1649079010000|2022-04-04 13:30:10|7060.2|7054.2|7063.9|7057.9|7066.2|7060.2|7059.8|7053.8|53
1649079020000|2022-04-04 13:30:20|7065|7059|7069.6|7063.6|7069.6|7063.6|7061.5|7055.5|46
1649079030000|2022-04-04 13:30:30|7070.1|7064.1|7067.3|7061.3|7074|7068|7066|7060|32
1649079040000|2022-04-04 13:30:40|7065.6|7059.6|7055.1|7049.1|7065.6|7059.6|7053.4|7047.4|42
1649079050000|2022-04-04 13:30:50|7054.1|7048.1|7056.6|7050.6|7056.6|7050.6|7049.9|7043.9|42
1649079060000|2022-04-04 13:31:00|7056.3|7050.3|7063.4|7057.4|7065|7059|7053.8|7047.8|41
1649079070000|2022-04-04 13:31:10|7061.2|7055.2|7063.8|7057.8|7070.1|7064.1|7060.7|7054.7|38
1649079080000|2022-04-04 13:31:20|7064|7058|7063.8|7057.8|7067.9|7061.9|7062.7|7056.7|10
1649079090000|2022-04-04 13:31:30|7062.1|7056.1|7061.2|7055.2|7066.2|7060.2|7058.3|7052.3|24
1649079100000|2022-04-04 13:31:40|7062.2|7056.2|7066.9|7060.9|7068.6|7062.6|7060.9|7054.9|16
1649079110000|2022-04-04 13:31:50|7066.1|7060.1|7064.6|7058.6|7070.4|7064.4|7064.6|7058.6|14
1649079120000|2022-04-04 13:32:00|7064.4|7058.4|7062.5|7056.5|7065.1|7059.1|7060.4|7054.4|18
1649079130000|2022-04-04 13:32:10|7062.7|7056.7|7072.9|7066.9|7075.9|7069.9|7062.7|7056.7|20
1649079140000|2022-04-04 13:32:20|7072.2|7066.2|7057.6|7051.6|7072.2|7066.2|7057.3|7051.3|14
1649079150000|2022-04-04 13:32:30|7057.1|7051.1|7058.2|7052.2|7059.8|7053.8|7055.7|7049.7|21
1649079160000|2022-04-04 13:32:40|7058.1|7052.1|7054.9|7048.9|7058.2|7052.2|7052.7|7046.7|22
1649079170000|2022-04-04 13:32:50|7054.7|7048.7|7060.9|7054.9|7062.4|7056.4|7054.4|7048.4|22
1649079180000|2022-04-04 13:33:00|7060.7|7054.7|7056.7|7050.7|7062.4|7056.4|7056.2|7050.2|24
1649079190000|2022-04-04 13:33:10|7056.4|7050.4|7061.1|7055.1|7061.1|7055.1|7055.9|7049.9|17
1649079200000|2022-04-04 13:33:20|7061.3|7055.3|7054.2|7048.2|7061.6|7055.6|7054.2|7048.2|13
1649079210000|2022-04-04 13:33:30|7054.1|7048.1|7052.7|7046.7|7056.4|7050.4|7052.7|7046.7|31
1649079220000|2022-04-04 13:33:40|7053.7|7047.7|7054.3|7048.3|7057.6|7051.6|7053.2|7047.2|22
1649079230000|2022-04-04 13:33:50|7053.3|7047.3|7059|7053|7060|7054|7053.3|7047.3|27
1649079240000|2022-04-04 13:34:00|7058.7|7052.7|7057.7|7051.7|7060.3|7054.3|7055.7|7049.7|16
1649079250000|2022-04-04 13:34:10|7063.8|7057.8|7059.2|7053.2|7064|7058|7058.7|7052.7|19
1649079260000|2022-04-04 13:34:20|7059.5|7053.5|7054.5|7048.5|7059.5|7053.5|7053.3|7047.3|13
1649079270000|2022-04-04 13:34:30|7055|7049|7055.3|7049.3|7055.8|7049.8|7053.7|7047.7|4
1649079280000|2022-04-04 13:34:40|7057.2|7051.2|7053.8|7047.8|7057.2|7051.2|7052.2|7046.2|16
1649079290000|2022-04-04 13:34:50|7053.3|7047.3|7043.5|7037.5|7053.8|7047.8|7040.7|7034.7|20
1649079300000|2022-04-04 13:35:00|7043.3|7037.3|7045.4|7039.4|7046.9|7040.9|7038.4|7032.4|36
1649079310000|2022-04-04 13:35:10|7045.6|7039.6|7043.7|7037.7|7051.3|7045.3|7043.7|7037.7|33
1649079320000|2022-04-04 13:35:20|7043.4|7037.4|7050|7044|7050.5|7044.5|7043.4|7037.4|25
1649079330000|2022-04-04 13:35:30|7049.1|7043.1|7049.7|7043.7|7054.7|7048.7|7049.1|7043.1|29
1649079340000|2022-04-04 13:35:40|7050.1|7044.1|7050.9|7044.9|7051.7|7045.7|7048.7|7042.7|6
1649079350000|2022-04-04 13:35:50|7050.1|7044.1|7052.9|7046.9|7056.7|7050.7|7050.1|7044.1|19
1649079360000|2022-04-04 13:36:00|7053.2|7047.2|7055.2|7049.2|7056.2|7050.2|7053.2|7047.2|12
1649079370000|2022-04-04 13:36:10|7055.6|7049.6|7061.5|7055.5|7064.3|7058.3|7055.4|7049.4|13
1649079380000|2022-04-04 13:36:20|7061.3|7055.3|7077.3|7071.3|7078.3|7072.3|7061.3|7055.3|25
1649079390000|2022-04-04 13:36:30|7076.5|7070.5|7080|7074|7080.8|7074.8|7076.5|7070.5|12
1649079400000|2022-04-04 13:36:40|7080.2|7074.2|7081.8|7075.8|7087.3|7081.3|7080.2|7074.2|46
1649079410000|2022-04-04 13:36:50|7082|7076|7079.8|7073.8|7082.3|7076.3|7079.2|7073.2|15
1649079420000|2022-04-04 13:37:00|7079.5|7073.5|7087|7081|7087.2|7081.2|7079.5|7073.5|31
1649079430000|2022-04-04 13:37:10|7086.7|7080.7|7089.5|7083.5|7089.5|7083.5|7085.8|7079.8|35
1649079440000|2022-04-04 13:37:20|7090.4|7084.4|7098.9|7092.9|7105.2|7099.2|7090.4|7084.4|54
1649079450000|2022-04-04 13:37:30|7097.6|7091.6|7094.2|7088.2|7097.6|7091.6|7091.7|7085.7|10
1649079460000|2022-04-04 13:37:40|7094.5|7088.5|7088.9|7082.9|7094.7|7088.7|7088.5|7082.5|20
1649079470000|2022-04-04 13:37:50|7088.7|7082.7|7086.1|7080.1|7093.4|7087.4|7085.7|7079.7|21
1649079480000|2022-04-04 13:38:00|7087.4|7081.4|7092.2|7086.2|7094.9|7088.9|7087.4|7081.4|18
1649079490000|2022-04-04 13:38:10|7090.2|7084.2|7081.1|7075.1|7090.2|7084.2|7079.6|7073.6|17
1649079500000|2022-04-04 13:38:20|7081.7|7075.7|7080.6|7074.6|7083.1|7077.1|7078.3|7072.3|12
1649079510000|2022-04-04 13:38:30|7080.9|7074.9|7081.6|7075.6|7082.6|7076.6|7080.6|7074.6|13
1649079520000|2022-04-04 13:38:40|7081.9|7075.9|7089.9|7083.9|7091.2|7085.2|7081.9|7075.9|13
1649079530000|2022-04-04 13:38:50|7089.7|7083.7|7088.4|7082.4|7092.1|7086.1|7088.4|7082.4|31
1649079540000|2022-04-04 13:39:00|7088.3|7082.3|7090.1|7084.1|7094.6|7088.6|7088.3|7082.3|22
1649079550000|2022-04-04 13:39:10|7090.4|7084.4|7089.9|7083.9|7092.5|7086.5|7089.9|7083.9|12
1649079560000|2022-04-04 13:39:20|7089.6|7083.6|7099.3|7093.3|7099.3|7093.3|7089.3|7083.3|21
1649079570000|2022-04-04 13:39:30|7099.5|7093.5|7099.8|7093.8|7101.8|7095.8|7098.6|7092.6|38
1649079580000|2022-04-04 13:39:40|7100.3|7094.3|7092.9|7086.9|7101.5|7095.5|7092.9|7086.9|19
1649079590000|2022-04-04 13:39:50|7093.1|7087.1|7096.6|7090.6|7096.6|7090.6|7093.1|7087.1|3
1649079600000|2022-04-04 13:40:00|7096.8|7090.8|7096.8|7090.8|7100.6|7094.6|7094|7088|31
1649079610000|2022-04-04 13:40:10|7098.1|7092.1|7098.3|7092.3|7099.9|7093.9|7093.8|7087.8|13
1649079620000|2022-04-04 13:40:20|7100|7094|7102.8|7096.8|7103.8|7097.8|7100|7094|12
1649079630000|2022-04-04 13:40:30|7103|7097|7107.2|7101.2|7107.2|7101.2|7102.6|7096.6|27
1649079640000|2022-04-04 13:40:40|7107.5|7101.5|7108|7102|7109.5|7103.5|7106.5|7100.5|30
1649079650000|2022-04-04 13:40:50|7104.7|7098.7|7106.8|7100.8|7107.1|7101.1|7104.3|7098.3|16
1649079660000|2022-04-04 13:41:00|7106|7100|7106|7100|7106.4|7100.4|7104.7|7098.7|10
1649079670000|2022-04-04 13:41:10|7106.2|7100.2|7105.5|7099.5|7108|7102|7105.5|7099.5|11
1649079680000|2022-04-04 13:41:20|7105.7|7099.7|7106.3|7100.3|7107|7101|7103.1|7097.1|9
1649079690000|2022-04-04 13:41:30|7105.8|7099.8|7106.4|7100.4|7107.3|7101.3|7104.6|7098.6|9
1649079700000|2022-04-04 13:41:40|7106.8|7100.8|7108.1|7102.1|7108.6|7102.6|7106.6|7100.6|3
1649079710000|2022-04-04 13:41:50|7108.4|7102.4|7108.3|7102.3|7109.3|7103.3|7108.1|7102.1|52
1649079720000|2022-04-04 13:42:00|7109.8|7103.8|7118.3|7112.3|7120.8|7114.8|7109.8|7103.8|31
1649079730000|2022-04-04 13:42:10|7117.5|7111.5|7108.6|7102.6|7117.5|7111.5|7108.6|7102.6|20
1649079740000|2022-04-04 13:42:20|7109.1|7103.1|7110.6|7104.6|7113.2|7107.2|7109.1|7103.1|6
1649079750000|2022-04-04 13:42:30|7110.8|7104.8|7111.4|7105.4|7112.1|7106.1|7110.6|7104.6|3
1649079760000|2022-04-04 13:42:40|7111.3|7105.3|7108.6|7102.6|7111.6|7105.6|7107.4|7101.4|5
1649079770000|2022-04-04 13:42:50|7108.1|7102.1|7105.7|7099.7|7110.6|7104.6|7105.7|7099.7|11
1649079780000|2022-04-04 13:43:00|7105.5|7099.5|7103.6|7097.6|7106.7|7100.7|7102.9|7096.9|44
1649079790000|2022-04-04 13:43:10|7103.1|7097.1|7093.6|7087.6|7103.1|7097.1|7093.6|7087.6|13
1649079800000|2022-04-04 13:43:20|7096.6|7090.6|7092.9|7086.9|7097.6|7091.6|7092.8|7086.8|19
1649079810000|2022-04-04 13:43:30|7091.9|7085.9|7092.3|7086.3|7092.9|7086.9|7091.3|7085.3|8
1649079820000|2022-04-04 13:43:40|7091.9|7085.9|7088.2|7082.2|7092.9|7086.9|7087.9|7081.9|10
1649079830000|2022-04-04 13:43:50|7085.9|7079.9|7086.9|7080.9|7087.4|7081.4|7083.9|7077.9|7
1649079840000|2022-04-04 13:44:00|7086.7|7080.7|7088.2|7082.2|7088.2|7082.2|7086.7|7080.7|4
1649079850000|2022-04-04 13:44:10|7087.7|7081.7|7088.9|7082.9|7088.9|7082.9|7082.9|7076.9|23
1649079860000|2022-04-04 13:44:20|7088.6|7082.6|7081|7075|7088.6|7082.6|7079.5|7073.5|14
1649079870000|2022-04-04 13:44:30|7080.9|7074.9|7080.9|7074.9|7081|7075|7080.5|7074.5|17
1649079880000|2022-04-04 13:44:40|7080.7|7074.7|7076.2|7070.2|7080.7|7074.7|7075.5|7069.5|9
1649079890000|2022-04-04 13:44:50|7076.9|7070.9|7077.9|7071.9|7078.9|7072.9|7076.9|7070.9|1
1649079900000|2022-04-04 13:45:00|7078.9|7072.9|7083.5|7077.5|7089|7083|7078.9|7072.9|26
1649079910000|2022-04-04 13:45:10|7083|7077|7083.6|7077.6|7087.2|7081.2|7081|7075|58
1649079920000|2022-04-04 13:45:20|7083.9|7077.9|7083.2|7077.2|7084.4|7078.4|7082.6|7076.6|9
1649079930000|2022-04-04 13:45:30|7083.1|7077.1|7084.7|7078.7|7084.7|7078.7|7081.7|7075.7|7
1649079940000|2022-04-04 13:45:40|7084.6|7078.6|7085.9|7079.9|7087.9|7081.9|7083.9|7077.9|24
1649079950000|2022-04-04 13:45:50|7086.7|7080.7|7087.6|7081.6|7088.9|7082.9|7086.7|7080.7|3
1649079960000|2022-04-04 13:46:00|7087.4|7081.4|7084.2|7078.2|7087.4|7081.4|7083.4|7077.4|12
1649079970000|2022-04-04 13:46:10|7084.7|7078.7|7078.6|7072.6|7084.7|7078.7|7077.9|7071.9|5
1649079980000|2022-04-04 13:46:20|7075.7|7069.7|7081.2|7075.2|7084.2|7078.2|7075.7|7069.7|8
1649079990000|2022-04-04 13:46:30|7081.9|7075.9|7086.7|7080.7|7087.2|7081.2|7081.7|7075.7|5
1649080000000|2022-04-04 13:46:40|7086.4|7080.4|7086.2|7080.2|7087.2|7081.2|7084.2|7078.2|6
1649080010000|2022-04-04 13:46:50|7084.7|7078.7|7085.2|7079.2|7086.2|7080.2|7084.7|7078.7|1
1649080020000|2022-04-04 13:47:00|7085.7|7079.7|7084.9|7078.9|7085.7|7079.7|7083.2|7077.2|12
1649080030000|2022-04-04 13:47:10|7085.9|7079.9|7087.9|7081.9|7088.2|7082.2|7085.2|7079.2|13
1649080040000|2022-04-04 13:47:20|7088.4|7082.4|7087.9|7081.9|7088.9|7082.9|7084.9|7078.9|11
1649080050000|2022-04-04 13:47:30|7088.1|7082.1|7084.9|7078.9|7088.4|7082.4|7084.9|7078.9|6
1649080070000|2022-04-04 13:47:50|7085.4|7079.4|7080.4|7074.4|7085.5|7079.5|7080.4|7074.4|8
1649080080000|2022-04-04 13:48:00|7081.4|7075.4|7080.2|7074.2|7081.7|7075.7|7078.8|7072.8|5
1649080090000|2022-04-04 13:48:10|7082.7|7076.7|7082.2|7076.2|7083|7077|7081.7|7075.7|5
1649080100000|2022-04-04 13:48:20|7082|7076|7081.8|7075.8|7082.3|7076.3|7080.7|7074.7|0
1649080110000|2022-04-04 13:48:30|7082.2|7076.2|7081.7|7075.7|7082.2|7076.2|7081.2|7075.2|2
1649080120000|2022-04-04 13:48:40|7082.3|7076.3|7085.2|7079.2|7085.7|7079.7|7082.2|7076.2|11
1649080130000|2022-04-04 13:48:50|7084.5|7078.5|7085.5|7079.5|7085.7|7079.7|7083.2|7077.2|5
1649080140000|2022-04-04 13:49:00|7085.8|7079.8|7083.2|7077.2|7086.2|7080.2|7082.5|7076.5|6
1649080150000|2022-04-04 13:49:10|7084.2|7078.2|7088.7|7082.7|7088.7|7082.7|7084.2|7078.2|7
1649080160000|2022-04-04 13:49:20|7089.2|7083.2|7087.8|7081.8|7089.2|7083.2|7087.6|7081.6|2
1649080180000|2022-04-04 13:49:40|7085.8|7079.8|7086.7|7080.7|7087.2|7081.2|7085.8|7079.8|2
1649080190000|2022-04-04 13:49:50|7087.2|7081.2|7092.5|7086.5|7092.5|7086.5|7087.2|7081.2|9
1649080200000|2022-04-04 13:50:00|7091.5|7085.5|7089.2|7083.2|7094.5|7088.5|7089.2|7083.2|10
1649080210000|2022-04-04 13:50:10|7089.5|7083.5|7089.2|7083.2|7090.3|7084.3|7088.8|7082.8|6
1649080220000|2022-04-04 13:50:20|7088.5|7082.5|7086.7|7080.7|7088.5|7082.5|7086.5|7080.5|4
1649080230000|2022-04-04 13:50:30|7086.5|7080.5|7079.5|7073.5|7086.5|7080.5|7079.3|7073.3|13
1649080240000|2022-04-04 13:50:40|7079.8|7073.8|7073.5|7067.5|7079.8|7073.8|7073.5|7067.5|11
1649080250000|2022-04-04 13:50:50|7074|7068|7075.8|7069.8|7076.2|7070.2|7070.5|7064.5|15
1649080260000|2022-04-04 13:51:00|7075.7|7069.7|7073.3|7067.3|7075.7|7069.7|7072.8|7066.8|7
1649080270000|2022-04-04 13:51:10|7073.5|7067.5|7066.9|7060.9|7074|7068|7066.7|7060.7|16
1649080280000|2022-04-04 13:51:20|7067.2|7061.2|7068.9|7062.9|7069.9|7063.9|7066.2|7060.2|9
1649080290000|2022-04-04 13:51:30|7068.8|7062.8|7065.6|7059.6|7068.8|7062.8|7065.6|7059.6|4
1649080300000|2022-04-04 13:51:40|7065.3|7059.3|7064.9|7058.9|7067.6|7061.6|7064.9|7058.9|6
1649080310000|2022-04-04 13:51:50|7065.2|7059.2|7061.2|7055.2|7065.2|7059.2|7060.6|7054.6|6
1649080320000|2022-04-04 13:52:00|7060.6|7054.6|7060.9|7054.9|7061.6|7055.6|7060.6|7054.6|4
1649080330000|2022-04-04 13:52:10|7060.2|7054.2|7065.8|7059.8|7066.9|7060.9|7060.2|7054.2|11
1649080340000|2022-04-04 13:52:20|7065.2|7059.2|7068.9|7062.9|7068.9|7062.9|7064.2|7058.2|7
1649080350000|2022-04-04 13:52:30|7068|7062|7067.7|7061.7|7069.5|7063.5|7066.7|7060.7|11
1649080360000|2022-04-04 13:52:40|7066.1|7060.1|7067.9|7061.9|7067.9|7061.9|7066.1|7060.1|2
1649080370000|2022-04-04 13:52:50|7067.7|7061.7|7069.2|7063.2|7070.2|7064.2|7067.7|7061.7|5
1649080380000|2022-04-04 13:53:00|7069.4|7063.4|7069.5|7063.5|7070.2|7064.2|7069.2|7063.2|2
1649080390000|2022-04-04 13:53:10|7070.9|7064.9|7073.6|7067.6|7073.6|7067.6|7070.9|7064.9|6
1649080400000|2022-04-04 13:53:20|7073.2|7067.2|7071.6|7065.6|7073.2|7067.2|7071.6|7065.6|7
1649080410000|2022-04-04 13:53:30|7072.1|7066.1|7072.6|7066.6|7073.1|7067.1|7072|7066|6
1649080420000|2022-04-04 13:53:40|7072.2|7066.2|7068.9|7062.9|7072.2|7066.2|7068.6|7062.6|4
1649080430000|2022-04-04 13:53:50|7068.6|7062.6|7066.2|7060.2|7069.5|7063.5|7066.2|7060.2|8
1649080440000|2022-04-04 13:54:00|7066|7060|7067|7061|7068.5|7062.5|7064.5|7058.5|10
1649080450000|2022-04-04 13:54:10|7066|7060|7062|7056|7067|7061|7061.2|7055.2|18
1649080460000|2022-04-04 13:54:20|7062.2|7056.2|7063|7057|7063.5|7057.5|7062.2|7056.2|12
1649080470000|2022-04-04 13:54:30|7062.8|7056.8|7061.5|7055.5|7062.8|7056.8|7059.8|7053.8|5
1649080480000|2022-04-04 13:54:40|7061.3|7055.3|7069.5|7063.5|7069.5|7063.5|7060.3|7054.3|8
1649080490000|2022-04-04 13:54:50|7068|7062|7072.8|7066.8|7072.8|7066.8|7066.5|7060.5|17
1649080500000|2022-04-04 13:55:00|7072.5|7066.5|7074|7068|7074.5|7068.5|7071.5|7065.5|16
1649080510000|2022-04-04 13:55:10|7075|7069|7072|7066|7075|7069|7072|7066|12
1649080520000|2022-04-04 13:55:20|7072.5|7066.5|7071.5|7065.5|7072.5|7066.5|7070.5|7064.5|7
1649080530000|2022-04-04 13:55:30|7070.5|7064.5|7071.3|7065.3|7071.3|7065.3|7070.5|7064.5|1
1649080540000|2022-04-04 13:55:40|7069.5|7063.5|7066.5|7060.5|7069.5|7063.5|7066.5|7060.5|8
1649080550000|2022-04-04 13:55:50|7066.8|7060.8|7069.8|7063.8|7069.8|7063.8|7066.8|7060.8|2
1649080560000|2022-04-04 13:56:00|7069.7|7063.7|7067.3|7061.3|7069.7|7063.7|7067.3|7061.3|5
1649080580000|2022-04-04 13:56:20|7068|7062|7071.5|7065.5|7071.8|7065.8|7068|7062|8
1649080590000|2022-04-04 13:56:30|7074|7068|7079.5|7073.5|7081.7|7075.7|7073|7067|44
1649080600000|2022-04-04 13:56:40|7078.5|7072.5|7076|7070|7078.5|7072.5|7075.5|7069.5|11
1649080610000|2022-04-04 13:56:50|7075.9|7069.9|7075.2|7069.2|7075.9|7069.9|7074.9|7068.9|2
1649080620000|2022-04-04 13:57:00|7075.5|7069.5|7078.2|7072.2|7079|7073|7075.2|7069.2|9
1649080630000|2022-04-04 13:57:10|7077.4|7071.4|7076.7|7070.7|7077.4|7071.4|7076.2|7070.2|1
1649080640000|2022-04-04 13:57:20|7075.4|7069.4|7076.2|7070.2|7076.2|7070.2|7074.2|7068.2|8
1649080650000|2022-04-04 13:57:30|7075.9|7069.9|7077.9|7071.9|7077.9|7071.9|7073.5|7067.5|11
1649080660000|2022-04-04 13:57:40|7077.2|7071.2|7076.7|7070.7|7077.2|7071.2|7076.7|7070.7|3
1649080670000|2022-04-04 13:57:50|7077|7071|7076.7|7070.7|7077|7071|7076.7|7070.7|1
1649080680000|2022-04-04 13:58:00|7077|7071|7078|7072|7080|7074|7077|7071|3
1649080690000|2022-04-04 13:58:10|7077.5|7071.5|7075.2|7069.2|7079.4|7073.4|7075.2|7069.2|6
1649080700000|2022-04-04 13:58:20|7074.9|7068.9|7076.7|7070.7|7076.7|7070.7|7074.9|7068.9|0
1649080710000|2022-04-04 13:58:30|7076.2|7070.2|7074.2|7068.2|7076.2|7070.2|7074.2|7068.2|4
1649080720000|2022-04-04 13:58:40|7074.5|7068.5|7077.5|7071.5|7077.5|7071.5|7074.5|7068.5|4
1649080730000|2022-04-04 13:58:50|7078|7072|7074.5|7068.5|7078|7072|7074.5|7068.5|1
1649080740000|2022-04-04 13:59:00|7073|7067|7073.7|7067.7|7074.5|7068.5|7072.8|7066.8|3
1649080750000|2022-04-04 13:59:10|7074|7068|7073|7067|7074|7068|7071.3|7065.3|9
1649080760000|2022-04-04 13:59:20|7073.5|7067.5|7072.5|7066.5|7073.5|7067.5|7072.5|7066.5|1
1649080770000|2022-04-04 13:59:30|7072.8|7066.8|7071.3|7065.3|7072.8|7066.8|7070.8|7064.8|4
1649080780000|2022-04-04 13:59:40|7071.6|7065.6|7070.8|7064.8|7071.6|7065.6|7070.8|7064.8|7
1649080790000|2022-04-04 13:59:50|7070.6|7064.6|7070.8|7064.8|7070.8|7064.8|7070.5|7064.5|6
1649080800000|2022-04-04 14:00:00|7071.4|7065.4|7074.8|7068.8|7075.3|7069.3|7071.4|7065.4|17
1649080810000|2022-04-04 14:00:10|7075|7069|7081.2|7075.2|7081.2|7075.2|7075|7069|4
1649080820000|2022-04-04 14:00:20|7081.7|7075.7|7087.5|7081.5|7087.5|7081.5|7081.7|7075.7|11
1649080830000|2022-04-04 14:00:30|7088|7082|7090|7084|7090|7084|7087.8|7081.8|14
1649080840000|2022-04-04 14:00:40|7089.8|7083.8|7086.5|7080.5|7091|7085|7085.5|7079.5|7
1649080850000|2022-04-04 14:00:50|7086.3|7080.3|7084.5|7078.5|7086.5|7080.5|7084.5|7078.5|0
1649080860000|2022-04-04 14:01:00|7084.2|7078.2|7087.3|7081.3|7088.5|7082.5|7083|7077|17
1649080870000|2022-04-04 14:01:10|7087|7081|7088.5|7082.5|7088.5|7082.5|7087|7081|5
1649080880000|2022-04-04 14:01:20|7088.3|7082.3|7087.5|7081.5|7088.3|7082.3|7085.5|7079.5|13
1649080890000|2022-04-04 14:01:30|7088|7082|7087.5|7081.5|7089|7083|7087.5|7081.5|7
1649080900000|2022-04-04 14:01:40|7087.7|7081.7|7088|7082|7089.5|7083.5|7087.5|7081.5|13
1649080910000|2022-04-04 14:01:50|7088.5|7082.5|7085.5|7079.5|7088.5|7082.5|7085.5|7079.5|6
1649080920000|2022-04-04 14:02:00|7085.7|7079.7|7085|7079|7087|7081|7085|7079|3
1649080930000|2022-04-04 14:02:10|7084|7078|7088.5|7082.5|7088.7|7082.7|7084|7078|6
1649080940000|2022-04-04 14:02:20|7089|7083|7090|7084|7090|7084|7089|7083|2
1649080950000|2022-04-04 14:02:30|7091|7085|7090.5|7084.5|7091.5|7085.5|7089.2|7083.2|14
1649080960000|2022-04-04 14:02:40|7090.7|7084.7|7090.5|7084.5|7091.2|7085.2|7089|7083|7
1649080970000|2022-04-04 14:02:50|7091.2|7085.2|7091.2|7085.2|7091.7|7085.7|7091.2|7085.2|3
1649080980000|2022-04-04 14:03:00|7091.7|7085.7|7089.5|7083.5|7091.7|7085.7|7089.5|7083.5|5
1649080990000|2022-04-04 14:03:10|7089.9|7083.9|7090.5|7084.5|7090.5|7084.5|7089.5|7083.5|1
1649081000000|2022-04-04 14:03:20|7091.2|7085.2|7090.3|7084.3|7093.2|7087.2|7090.3|7084.3|6
1649081010000|2022-04-04 14:03:30|7090|7084|7089.8|7083.8|7090|7084|7089.5|7083.5|5
1649081020000|2022-04-04 14:03:40|7089.5|7083.5|7088.8|7082.8|7089.5|7083.5|7087.8|7081.8|8
1649081030000|2022-04-04 14:03:50|7089.1|7083.1|7092.6|7086.6|7092.8|7086.8|7088.6|7082.6|47
1649081040000|2022-04-04 14:04:00|7093|7087|7092.1|7086.1|7093.6|7087.6|7091.8|7085.8|5
1649081050000|2022-04-04 14:04:10|7090.6|7084.6|7091.5|7085.5|7091.5|7085.5|7089.1|7083.1|10
1649081060000|2022-04-04 14:04:20|7090.8|7084.8|7089.8|7083.8|7091.5|7085.5|7089.8|7083.8|9
1649081070000|2022-04-04 14:04:30|7089.6|7083.6|7089.8|7083.8|7091|7085|7089.3|7083.3|4
1649081080000|2022-04-04 14:04:40|7089.6|7083.6|7089.8|7083.8|7089.8|7083.8|7088.1|7082.1|5
1649081090000|2022-04-04 14:04:50|7088.3|7082.3|7093.6|7087.6|7093.8|7087.8|7088.3|7082.3|15
1649081100000|2022-04-04 14:05:00|7093.1|7087.1|7094.7|7088.7|7095.3|7089.3|7093.1|7087.1|24
1649081110000|2022-04-04 14:05:10|7094.4|7088.4|7093.7|7087.7|7094.4|7088.4|7093.1|7087.1|6
1649081120000|2022-04-04 14:05:20|7091.7|7085.7|7088.1|7082.1|7091.7|7085.7|7086.1|7080.1|13
1649081130000|2022-04-04 14:05:30|7087.1|7081.1|7090.1|7084.1|7090.7|7084.7|7083.9|7077.9|13
1649081140000|2022-04-04 14:05:40|7089.7|7083.7|7083.7|7077.7|7089.7|7083.7|7083.7|7077.7|9
1649081150000|2022-04-04 14:05:50|7083.5|7077.5|7083.7|7077.7|7084.2|7078.2|7082.7|7076.7|10
1649081160000|2022-04-04 14:06:00|7083.4|7077.4|7081.5|7075.5|7083.4|7077.4|7081.5|7075.5|9
1649081170000|2022-04-04 14:06:10|7079.2|7073.2|7077.6|7071.6|7079.2|7073.2|7076.9|7070.9|13
1649081180000|2022-04-04 14:06:20|7078.1|7072.1|7080.4|7074.4|7080.9|7074.9|7078.1|7072.1|11
1649081190000|2022-04-04 14:06:30|7079.4|7073.4|7079.2|7073.2|7080.7|7074.7|7078.7|7072.7|6
1649081200000|2022-04-04 14:06:40|7076.7|7070.7|7077.4|7071.4|7079|7073|7076.4|7070.4|9
1649081210000|2022-04-04 14:06:50|7077.7|7071.7|7079.1|7073.1|7079.1|7073.1|7077.7|7071.7|4
1649081220000|2022-04-04 14:07:00|7079.4|7073.4|7078.4|7072.4|7079.4|7073.4|7074.9|7068.9|29
1649081230000|2022-04-04 14:07:10|7077.9|7071.9|7078.4|7072.4|7079.4|7073.4|7077.4|7071.4|5
1649081240000|2022-04-04 14:07:20|7077.9|7071.9|7077.1|7071.1|7078.2|7072.2|7076.4|7070.4|7
1649081250000|2022-04-04 14:07:30|7077.4|7071.4|7077.9|7071.9|7078.4|7072.4|7077.2|7071.2|4
1649081260000|2022-04-04 14:07:40|7077.4|7071.4|7078.2|7072.2|7078.2|7072.2|7077.1|7071.1|6
1649081270000|2022-04-04 14:07:50|7078.4|7072.4|7080.7|7074.7|7081.1|7075.1|7077.6|7071.6|29
1649081280000|2022-04-04 14:08:00|7081.4|7075.4|7079.7|7073.7|7082.1|7076.1|7079.6|7073.6|9
1649081290000|2022-04-04 14:08:10|7080.1|7074.1|7080.6|7074.6|7080.6|7074.6|7079.1|7073.1|1
1649081300000|2022-04-04 14:08:20|7080.2|7074.2|7080.7|7074.7|7081.1|7075.1|7080.2|7074.2|6
1649081310000|2022-04-04 14:08:30|7081.1|7075.1|7080.1|7074.1|7081.1|7075.1|7079.7|7073.7|7
1649081320000|2022-04-04 14:08:40|7080.7|7074.7|7081.2|7075.2|7082.1|7076.1|7080.7|7074.7|3
1649081330000|2022-04-04 14:08:50|7081.1|7075.1|7081.2|7075.2|7082.1|7076.1|7081.1|7075.1|1
1649081340000|2022-04-04 14:09:00|7081.4|7075.4|7081.1|7075.1|7081.9|7075.9|7080.2|7074.2|1
1649081350000|2022-04-04 14:09:10|7080.1|7074.1|7080.1|7074.1|7080.6|7074.6|7079.6|7073.6|12
1649081360000|2022-04-04 14:09:20|7080.2|7074.2|7080.1|7074.1|7082.1|7076.1|7080.1|7074.1|7
1649081370000|2022-04-04 14:09:30|7079.7|7073.7|7079.7|7073.7|7079.7|7073.7|7079.1|7073.1|7
1649081380000|2022-04-04 14:09:40|7079.6|7073.6|7079.4|7073.4|7079.7|7073.7|7078.4|7072.4|10
1649081390000|2022-04-04 14:09:50|7079.6|7073.6|7080.6|7074.6|7081.9|7075.9|7079.6|7073.6|6
1649081400000|2022-04-04 14:10:00|7081.1|7075.1|7081.4|7075.4|7081.6|7075.6|7078.9|7072.9|15
1649081410000|2022-04-04 14:10:10|7081.6|7075.6|7089|7083|7089.3|7083.3|7081.6|7075.6|59
1649081420000|2022-04-04 14:10:20|7089.3|7083.3|7087.8|7081.8|7090.3|7084.3|7087.8|7081.8|18
1649081430000|2022-04-04 14:10:30|7087.3|7081.3|7087.1|7081.1|7087.3|7081.3|7086.3|7080.3|3
1649081440000|2022-04-04 14:10:40|7087.6|7081.6|7085.8|7079.8|7089.1|7083.1|7085.6|7079.6|9
1649081450000|2022-04-04 14:10:50|7085.5|7079.5|7085.1|7079.1|7086.4|7080.4|7084.8|7078.8|6
1649081460000|2022-04-04 14:11:00|7084.8|7078.8|7085.4|7079.4|7088.4|7082.4|7084.8|7078.8|3
1649081470000|2022-04-04 14:11:10|7084.9|7078.9|7083.9|7077.9|7084.9|7078.9|7082.6|7076.6|10
1649081480000|2022-04-04 14:11:20|7083.7|7077.7|7079.7|7073.7|7084.4|7078.4|7079.7|7073.7|4
1649081490000|2022-04-04 14:11:30|7078.7|7072.7|7080.9|7074.9|7081.2|7075.2|7078.7|7072.7|9
1649081500000|2022-04-04 14:11:40|7081.7|7075.7|7080.6|7074.6|7082.4|7076.4|7080.4|7074.4|4
1649081510000|2022-04-04 14:11:50|7081.2|7075.2|7082.4|7076.4|7083.7|7077.7|7081.2|7075.2|0
1649081520000|2022-04-04 14:12:00|7082.9|7076.9|7079.4|7073.4|7084.2|7078.2|7079.4|7073.4|12
1649081530000|2022-04-04 14:12:10|7080.4|7074.4|7081.4|7075.4|7081.4|7075.4|7080.4|7074.4|4
1649081540000|2022-04-04 14:12:20|7081.7|7075.7|7081.4|7075.4|7082.1|7076.1|7081.2|7075.2|3
1649081550000|2022-04-04 14:12:30|7081.6|7075.6|7078.6|7072.6|7081.9|7075.9|7078.4|7072.4|1
1649081560000|2022-04-04 14:12:40|7079.2|7073.2|7079.2|7073.2|7081.9|7075.9|7078.4|7072.4|4
1649081570000|2022-04-04 14:12:50|7079.4|7073.4|7078.4|7072.4|7080.1|7074.1|7078.4|7072.4|4
1649081580000|2022-04-04 14:13:00|7078.9|7072.9|7079.4|7073.4|7080.4|7074.4|7078.4|7072.4|4
1649081590000|2022-04-04 14:13:10|7079.1|7073.1|7079.2|7073.2|7079.4|7073.4|7078.9|7072.9|5
1649081600000|2022-04-04 14:13:20|7079.6|7073.6|7080.1|7074.1|7080.1|7074.1|7079.6|7073.6|0
1649081610000|2022-04-04 14:13:30|7080.4|7074.4|7080.7|7074.7|7080.7|7074.7|7080.1|7074.1|11
1649081620000|2022-04-04 14:13:40|7080.6|7074.6|7080.6|7074.6|7080.6|7074.6|7079.1|7073.1|3
1649081630000|2022-04-04 14:13:50|7080.7|7074.7|7081.4|7075.4|7082.1|7076.1|7080.2|7074.2|5
1649081640000|2022-04-04 14:14:00|7081.6|7075.6|7081.7|7075.7|7082.1|7076.1|7081.6|7075.6|1
1649081650000|2022-04-04 14:14:10|7080.4|7074.4|7080.9|7074.9|7081.4|7075.4|7080.4|7074.4|1
1649081660000|2022-04-04 14:14:20|7081.4|7075.4|7082.7|7076.7|7083.4|7077.4|7081.2|7075.2|5
1649081670000|2022-04-04 14:14:30|7082.4|7076.4|7083.7|7077.7|7085.2|7079.2|7082.4|7076.4|3
1649081680000|2022-04-04 14:14:40|7083.6|7077.6|7082.4|7076.4|7083.6|7077.6|7082.1|7076.1|5
1649081690000|2022-04-04 14:14:50|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|7082.4|7076.4|0
1649081700000|2022-04-04 14:15:00|7082.4|7076.4|7082.4|7076.4|7083.1|7077.1|7081.9|7075.9|3
1649081710000|2022-04-04 14:15:10|7083.6|7077.6|7083.1|7077.1|7083.6|7077.6|7082.4|7076.4|5
1649081720000|2022-04-04 14:15:20|7083.4|7077.4|7086.7|7080.7|7086.9|7080.9|7083.4|7077.4|46
1649081730000|2022-04-04 14:15:30|7086.1|7080.1|7086.1|7080.1|7086.2|7080.2|7086.1|7080.1|0
1649081740000|2022-04-04 14:15:40|7085.6|7079.6|7085.2|7079.2|7086.1|7080.1|7085|7079|4
1649081750000|2022-04-04 14:15:50|7085|7079|7085|7079|7085.7|7079.7|7085|7079|0
1649081760000|2022-04-04 14:16:00|7085.4|7079.4|7087.9|7081.9|7088.2|7082.2|7084.5|7078.5|11
1649081770000|2022-04-04 14:16:10|7088.2|7082.2|7088.2|7082.2|7088.4|7082.4|7087.9|7081.9|3
1649081780000|2022-04-04 14:16:20|7087.9|7081.9|7087.9|7081.9|7088.4|7082.4|7087.7|7081.7|3
1649081790000|2022-04-04 14:16:30|7087.7|7081.7|7087.9|7081.9|7088.4|7082.4|7087.7|7081.7|0
1649081800000|2022-04-04 14:16:40|7087.7|7081.7|7084|7078|7087.7|7081.7|7083.5|7077.5|5
1649081810000|2022-04-04 14:16:50|7084.4|7078.4|7084.7|7078.7|7084.9|7078.9|7084.2|7078.2|5
1649081820000|2022-04-04 14:17:00|7084.2|7078.2|7083.7|7077.7|7085.7|7079.7|7083.2|7077.2|8
1649081830000|2022-04-04 14:17:10|7084|7078|7085.2|7079.2|7085.4|7079.4|7084|7078|4
1649081840000|2022-04-04 14:17:20|7085.5|7079.5|7084|7078|7085.7|7079.7|7084|7078|4
1649081850000|2022-04-04 14:17:30|7084.7|7078.7|7083.5|7077.5|7085.7|7079.7|7083|7077|7
1649081860000|2022-04-04 14:17:40|7083.3|7077.3|7083|7077|7084|7078|7082.5|7076.5|6
1649081870000|2022-04-04 14:17:50|7082.7|7076.7|7083.3|7077.3|7084.2|7078.2|7082|7076|23
1649081880000|2022-04-04 14:18:00|7084.3|7078.3|7084|7078|7084.3|7078.3|7082.5|7076.5|17
1649081890000|2022-04-04 14:18:10|7083.7|7077.7|7084|7078|7084.5|7078.5|7083.7|7077.7|0
1649081900000|2022-04-04 14:18:20|7083.5|7077.5|7083.7|7077.7|7085|7079|7083.5|7077.5|3
1649081910000|2022-04-04 14:18:30|7083.5|7077.5|7083.7|7077.7|7084.5|7078.5|7083.2|7077.2|0
1649081920000|2022-04-04 14:18:40|7083.9|7077.9|7083.7|7077.7|7084|7078|7083.7|7077.7|9
1649081930000|2022-04-04 14:18:50|7084|7078|7083.7|7077.7|7084|7078|7083.7|7077.7|0
1649081940000|2022-04-04 14:19:00|7084|7078|7083.7|7077.7|7086|7080|7083.4|7077.4|2
1649081950000|2022-04-04 14:19:10|7084.2|7078.2|7084.5|7078.5|7084.7|7078.7|7084.2|7078.2|0
1649081960000|2022-04-04 14:19:20|7084|7078|7085|7079|7085|7079|7084|7078|1
1649081970000|2022-04-04 14:19:30|7084.7|7078.7|7083.2|7077.2|7084.7|7078.7|7083.2|7077.2|4
1649081980000|2022-04-04 14:19:40|7082.8|7076.8|7083.5|7077.5|7084.5|7078.5|7082.8|7076.8|5
1649081990000|2022-04-04 14:19:50|7083.7|7077.7|7084|7078|7084|7078|7083|7077|2
1649082000000|2022-04-04 14:20:00|7083.7|7077.7|7085.5|7079.5|7086|7080|7083.7|7077.7|14
1649082010000|2022-04-04 14:20:10|7085.7|7079.7|7084.7|7078.7|7086.2|7080.2|7084.5|7078.5|9
1649082020000|2022-04-04 14:20:20|7085.5|7079.5|7084.4|7078.4|7086.9|7080.9|7083.5|7077.5|33
1649082030000|2022-04-04 14:20:30|7084.2|7078.2|7083.5|7077.5|7084.2|7078.2|7082.9|7076.9|4
1649082040000|2022-04-04 14:20:40|7083.3|7077.3|7084.2|7078.2|7085|7079|7083|7077|0
1649082050000|2022-04-04 14:20:50|7084.9|7078.9|7083.7|7077.7|7084.9|7078.9|7083.2|7077.2|13
1649082060000|2022-04-04 14:21:00|7083.4|7077.4|7083.2|7077.2|7084|7078|7083.2|7077.2|5
1649082070000|2022-04-04 14:21:10|7082.7|7076.7|7083|7077|7083.5|7077.5|7082.7|7076.7|12
1649082080000|2022-04-04 14:21:20|7083.5|7077.5|7084.7|7078.7|7084.7|7078.7|7083.5|7077.5|14
1649082090000|2022-04-04 14:21:30|7085.3|7079.3|7086|7080|7086.3|7080.3|7084.3|7078.3|11
1649082100000|2022-04-04 14:21:40|7086.1|7080.1|7086.1|7080.1|7086.6|7080.6|7085.6|7079.6|5
1649082110000|2022-04-04 14:21:50|7085.6|7079.6|7088.5|7082.5|7088.5|7082.5|7085.6|7079.6|25
1649082120000|2022-04-04 14:22:00|7088.3|7082.3|7085|7079|7088.5|7082.5|7084.5|7078.5|26
1649082130000|2022-04-04 14:22:10|7085.5|7079.5|7086|7080|7086|7080|7083.8|7077.8|5
1649082140000|2022-04-04 14:22:20|7085.4|7079.4|7085.3|7079.3|7086|7080|7084.3|7078.3|6
1649082150000|2022-04-04 14:22:30|7085|7079|7084.8|7078.8|7085|7079|7084|7078|2
1649082160000|2022-04-04 14:22:40|7084.5|7078.5|7085|7079|7085.5|7079.5|7084|7078|5
1649082170000|2022-04-04 14:22:50|7085.5|7079.5|7083|7077|7086|7080|7083|7077|9
1649082180000|2022-04-04 14:23:00|7083.1|7077.1|7085.5|7079.5|7086.6|7080.6|7083.1|7077.1|10
1649082190000|2022-04-04 14:23:10|7085.8|7079.8|7086.6|7080.6|7086.6|7080.6|7084.6|7078.6|4
1649082200000|2022-04-04 14:23:20|7086.3|7080.3|7086.5|7080.5|7087.8|7081.8|7086.3|7080.3|3
1649082210000|2022-04-04 14:23:30|7086.6|7080.6|7086.3|7080.3|7087|7081|7086.3|7080.3|0
1649082220000|2022-04-04 14:23:40|7086|7080|7086.8|7080.8|7087.1|7081.1|7085.8|7079.8|4
1649082230000|2022-04-04 14:23:50|7086.3|7080.3|7084.3|7078.3|7086.3|7080.3|7083.8|7077.8|4
1649082240000|2022-04-04 14:24:00|7084.5|7078.5|7082.8|7076.8|7084.8|7078.8|7082.3|7076.3|12
1649082250000|2022-04-04 14:24:10|7082.3|7076.3|7083|7077|7083.5|7077.5|7082.3|7076.3|2
1649082260000|2022-04-04 14:24:20|7083.5|7077.5|7082.3|7076.3|7083.5|7077.5|7082.1|7076.1|8
1649082270000|2022-04-04 14:24:30|7082|7076|7072.6|7066.6|7082|7076|7070.1|7064.1|23
1649082280000|2022-04-04 14:24:40|7072.8|7066.8|7076.6|7070.6|7076.6|7070.6|7071.1|7065.1|10
1649082290000|2022-04-04 14:24:50|7077.1|7071.1|7079.3|7073.3|7079.3|7073.3|7076.6|7070.6|11
1649082300000|2022-04-04 14:25:00|7079.1|7073.1|7077.3|7071.3|7079.8|7073.8|7076.3|7070.3|11
1649082310000|2022-04-04 14:25:10|7077.8|7071.8|7078.8|7072.8|7078.8|7072.8|7077.1|7071.1|4
1649082320000|2022-04-04 14:25:20|7078.1|7072.1|7075.6|7069.6|7078.1|7072.1|7072.5|7066.5|19
1649082330000|2022-04-04 14:25:30|7077.1|7071.1|7080.2|7074.2|7081|7075|7077.1|7071.1|16
1649082340000|2022-04-04 14:25:40|7080|7074|7082.2|7076.2|7082.4|7076.4|7080|7074|6
1649082350000|2022-04-04 14:25:50|7081.5|7075.5|7084.2|7078.2|7084.2|7078.2|7081.5|7075.5|10
1649082360000|2022-04-04 14:26:00|7084.5|7078.5|7079.7|7073.7|7084.9|7078.9|7079.7|7073.7|27
1649082370000|2022-04-04 14:26:10|7080.7|7074.7|7084.7|7078.7|7084.7|7078.7|7080.7|7074.7|6
1649082380000|2022-04-04 14:26:20|7084.2|7078.2|7081.7|7075.7|7084.4|7078.4|7081.7|7075.7|3
1649082390000|2022-04-04 14:26:30|7082|7076|7079.7|7073.7|7082.2|7076.2|7078.7|7072.7|5
1649082400000|2022-04-04 14:26:40|7080|7074|7083|7077|7083|7077|7079.7|7073.7|3
1649082410000|2022-04-04 14:26:50|7082.8|7076.8|7080.3|7074.3|7083.2|7077.2|7080.3|7074.3|25
1649082420000|2022-04-04 14:27:00|7080.5|7074.5|7077.3|7071.3|7080.8|7074.8|7077.3|7071.3|9
1649082430000|2022-04-04 14:27:10|7077.8|7071.8|7077.8|7071.8|7078.3|7072.3|7077.5|7071.5|3
1649082440000|2022-04-04 14:27:20|7077.6|7071.6|7066.7|7060.7|7077.8|7071.8|7065.6|7059.6|28
1649082450000|2022-04-04 14:27:30|7067.1|7061.1|7069.6|7063.6|7069.6|7063.6|7067.1|7061.1|16
1649082460000|2022-04-04 14:27:40|7069.7|7063.7|7070.2|7064.2|7070.6|7064.6|7068.4|7062.4|7
1649082470000|2022-04-04 14:27:50|7070.6|7064.6|7079.1|7073.1|7080.3|7074.3|7070.6|7064.6|22
1649082480000|2022-04-04 14:28:00|7079.3|7073.3|7082.5|7076.5|7082.8|7076.8|7077.6|7071.6|15
1649082490000|2022-04-04 14:28:10|7082.6|7076.6|7081.5|7075.5|7082.6|7076.6|7081.5|7075.5|3
1649082500000|2022-04-04 14:28:20|7082.6|7076.6|7088.6|7082.6|7090|7084|7082.6|7076.6|10
1649082510000|2022-04-04 14:28:30|7088.3|7082.3|7087|7081|7089.8|7083.8|7085.3|7079.3|10
1649082520000|2022-04-04 14:28:40|7086.8|7080.8|7089.3|7083.3|7090.1|7084.1|7086.8|7080.8|10
1649082530000|2022-04-04 14:28:50|7088.6|7082.6|7089.5|7083.5|7089.6|7083.6|7088|7082|3
1649082540000|2022-04-04 14:29:00|7089.8|7083.8|7089.5|7083.5|7092|7086|7089.5|7083.5|14
1649082550000|2022-04-04 14:29:10|7090.5|7084.5|7089.6|7083.6|7090.5|7084.5|7089.5|7083.5|4
1649082560000|2022-04-04 14:29:20|7089.8|7083.8|7090.5|7084.5|7090.5|7084.5|7089.8|7083.8|0
1649082570000|2022-04-04 14:29:30|7090|7084|7089.6|7083.6|7090|7084|7088|7082|2
1649082580000|2022-04-04 14:29:40|7089.5|7083.5|7089|7083|7089.6|7083.6|7088|7082|2
1649082590000|2022-04-04 14:29:50|7089.3|7083.3|7087|7081|7089.3|7083.3|7087|7081|2
1649082600000|2022-04-04 14:30:00|7086.5|7080.5|7091|7085|7091.5|7085.5|7086.5|7080.5|10
1649082610000|2022-04-04 14:30:10|7090|7084|7088.3|7082.3|7090|7084|7088.3|7082.3|5
1649082620000|2022-04-04 14:30:20|7088|7082|7088|7082|7088.5|7082.5|7088|7082|1
1649082630000|2022-04-04 14:30:30|7087.5|7081.5|7085.5|7079.5|7087.5|7081.5|7084|7078|5
1649082640000|2022-04-04 14:30:40|7086|7080|7088.6|7082.6|7088.6|7082.6|7085.3|7079.3|21
1649082650000|2022-04-04 14:30:50|7089.1|7083.1|7087.6|7081.6|7089.9|7083.9|7087.6|7081.6|5
1649082660000|2022-04-04 14:31:00|7085.6|7079.6|7083.1|7077.1|7085.6|7079.6|7082.6|7076.6|5
1649082670000|2022-04-04 14:31:10|7083.3|7077.3|7081.6|7075.6|7083.6|7077.6|7080.9|7074.9|6
1649082680000|2022-04-04 14:31:20|7081.1|7075.1|7081.1|7075.1|7081.1|7075.1|7080.6|7074.6|4
1649082690000|2022-04-04 14:31:30|7081.6|7075.6|7078.9|7072.9|7081.6|7075.6|7078.9|7072.9|5
1649082700000|2022-04-04 14:31:40|7078.6|7072.6|7078.6|7072.6|7080.6|7074.6|7077.4|7071.4|9
1649082710000|2022-04-04 14:31:50|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|7077.1|7071.1|3
1649082720000|2022-04-04 14:32:00|7077.4|7071.4|7077.6|7071.6|7079.1|7073.1|7077.4|7071.4|15
1649082730000|2022-04-04 14:32:10|7077.8|7071.8|7074.9|7068.9|7078.1|7072.1|7074.6|7068.6|8
1649082740000|2022-04-04 14:32:20|7075.1|7069.1|7077.1|7071.1|7077.6|7071.6|7075.1|7069.1|0
1649082750000|2022-04-04 14:32:30|7077.6|7071.6|7076.6|7070.6|7077.6|7071.6|7075.6|7069.6|3
1649082760000|2022-04-04 14:32:40|7076.1|7070.1|7071.6|7065.6|7076.6|7070.6|7071.1|7065.1|9
1649082770000|2022-04-04 14:32:50|7071.4|7065.4|7071.6|7065.6|7072.1|7066.1|7070.1|7064.1|5
1649082780000|2022-04-04 14:33:00|7072.1|7066.1|7073.1|7067.1|7074.1|7068.1|7072.1|7066.1|8
1649082790000|2022-04-04 14:33:10|7074.4|7068.4|7071.9|7065.9|7074.4|7068.4|7071.2|7065.2|10
1649082800000|2022-04-04 14:33:20|7072.2|7066.2|7072.2|7066.2|7073.1|7067.1|7072.2|7066.2|1
1649082810000|2022-04-04 14:33:30|7073.9|7067.9|7069.9|7063.9|7073.9|7067.9|7069.9|7063.9|13
1649082820000|2022-04-04 14:33:40|7070.7|7064.7|7070.9|7064.9|7070.9|7064.9|7068.9|7062.9|5
1649082830000|2022-04-04 14:33:50|7070.6|7064.6|7071.1|7065.1|7071.1|7065.1|7070.6|7064.6|4
1649082840000|2022-04-04 14:34:00|7072.6|7066.6|7071.6|7065.6|7072.6|7066.6|7071.1|7065.1|4
1649082850000|2022-04-04 14:34:10|7071.4|7065.4|7072.1|7066.1|7072.1|7066.1|7071.3|7065.3|0
1649082860000|2022-04-04 14:34:20|7071.8|7065.8|7070.4|7064.4|7071.8|7065.8|7068.3|7062.3|12
1649082870000|2022-04-04 14:34:30|7070.6|7064.6|7073.1|7067.1|7073.1|7067.1|7068.6|7062.6|5
1649082880000|2022-04-04 14:34:40|7072.3|7066.3|7072.1|7066.1|7072.6|7066.6|7070.6|7064.6|1
1649082890000|2022-04-04 14:34:50|7072.6|7066.6|7072.6|7066.6|7072.6|7066.6|7071.9|7065.9|0
1649082900000|2022-04-04 14:35:00|7072.4|7066.4|7078.3|7072.3|7078.8|7072.8|7069.8|7063.8|7
1649082910000|2022-04-04 14:35:10|7076.1|7070.1|7076.8|7070.8|7076.8|7070.8|7076.1|7070.1|2
1649082920000|2022-04-04 14:35:20|7077.3|7071.3|7078.6|7072.6|7079.6|7073.6|7077.3|7071.3|2
1649082930000|2022-04-04 14:35:30|7079.6|7073.6|7082.9|7076.9|7082.9|7076.9|7079.6|7073.6|9
1649082940000|2022-04-04 14:35:40|7081.9|7075.9|7080.3|7074.3|7082.6|7076.6|7080.3|7074.3|18
1649082950000|2022-04-04 14:35:50|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|1
1649082960000|2022-04-04 14:36:00|7080.6|7074.6|7080.3|7074.3|7081.6|7075.6|7080.3|7074.3|9
1649082970000|2022-04-04 14:36:10|7081.3|7075.3|7081.1|7075.1|7081.3|7075.3|7080.8|7074.8|13
1649082980000|2022-04-04 14:36:20|7081.3|7075.3|7079.4|7073.4|7081.3|7075.3|7079.4|7073.4|5
1649082990000|2022-04-04 14:36:30|7079.1|7073.1|7079.6|7073.6|7080.6|7074.6|7079.1|7073.1|3
1649083000000|2022-04-04 14:36:40|7079.4|7073.4|7079.3|7073.3|7080.1|7074.1|7079.3|7073.3|6
1649083010000|2022-04-04 14:36:50|7079.1|7073.1|7075.2|7069.2|7079.1|7073.1|7074.7|7068.7|10
1649083020000|2022-04-04 14:37:00|7075.6|7069.6|7074.9|7068.9|7075.6|7069.6|7074.9|7068.9|2
1649083030000|2022-04-04 14:37:10|7075.7|7069.7|7076.2|7070.2|7076.2|7070.2|7074.9|7068.9|3
1649083040000|2022-04-04 14:37:20|7075.7|7069.7|7076.9|7070.9|7077.4|7071.4|7074.1|7068.1|13
1649083050000|2022-04-04 14:37:30|7077.2|7071.2|7074.2|7068.2|7077.2|7071.2|7074.2|7068.2|1
1649083060000|2022-04-04 14:37:40|||||||||2
1649083070000|2022-04-04 14:37:50|7074.4|7068.4|7074.9|7068.9|7075.6|7069.6|7074.4|7068.4|0
1649083080000|2022-04-04 14:38:00|7075|7069|7076.9|7070.9|7077.2|7071.2|7074.9|7068.9|4
1649083090000|2022-04-04 14:38:10|7076.5|7070.5|7075.2|7069.2|7076.5|7070.5|7075.2|7069.2|6
1649083100000|2022-04-04 14:38:20|7075.5|7069.5|7074.2|7068.2|7075.9|7069.9|7074.2|7068.2|4
1649083110000|2022-04-04 14:38:30|7074.4|7068.4|7074.8|7068.8|7076.3|7070.3|7074.4|7068.4|6
1649083120000|2022-04-04 14:38:40|7074.5|7068.5|7074.2|7068.2|7074.8|7068.8|7074.2|7068.2|1
1649083130000|2022-04-04 14:38:50|7074|7068|7072.8|7066.8|7074.1|7068.1|7072.4|7066.4|14
1649083140000|2022-04-04 14:39:00|7072.9|7066.9|7074.5|7068.5|7074.8|7068.8|7072.6|7066.6|8
1649083150000|2022-04-04 14:39:10|7075.2|7069.2|7074.9|7068.9|7075.2|7069.2|7074.9|7068.9|4
1649083160000|2022-04-04 14:39:20|7074.2|7068.2|7078.5|7072.5|7079.2|7073.2|7074.2|7068.2|6
1649083170000|2022-04-04 14:39:30|7078.9|7072.9|7080.2|7074.2|7080.2|7074.2|7078.9|7072.9|5
1649083180000|2022-04-04 14:39:40|7079.9|7073.9|7079.7|7073.7|7081.4|7075.4|7079.7|7073.7|5
1649083190000|2022-04-04 14:39:50|7079.5|7073.5|7084.5|7078.5|7085|7079|7079.5|7073.5|15
1649083200000|2022-04-04 14:40:00|7084.3|7078.3|7084|7078|7084.4|7078.4|7082.8|7076.8|2
1649083210000|2022-04-04 14:40:10|7085.2|7079.2|7083.5|7077.5|7086.2|7080.2|7083.3|7077.3|12
1649083220000|2022-04-04 14:40:20|7083.8|7077.8|7084.3|7078.3|7084.5|7078.5|7083.5|7077.5|1
1649083230000|2022-04-04 14:40:30|7084.8|7078.8|7086.5|7080.5|7086.8|7080.8|7084.8|7078.8|2
1649083240000|2022-04-04 14:40:40|7086.3|7080.3|7086.2|7080.2|7086.3|7080.3|7086|7080|0
1649083250000|2022-04-04 14:40:50|7086.7|7080.7|7085.5|7079.5|7088.5|7082.5|7085.5|7079.5|5
1649083260000|2022-04-04 14:41:00|7085.7|7079.7|7088.5|7082.5|7088.5|7082.5|7085.7|7079.7|1
1649083270000|2022-04-04 14:41:10|7088|7082|7086.5|7080.5|7088.2|7082.2|7085.9|7079.9|2
1649083280000|2022-04-04 14:41:20|7086.7|7080.7|7086.8|7080.8|7087.8|7081.8|7086.5|7080.5|1
1649083290000|2022-04-04 14:41:30|7086.5|7080.5|7086.5|7080.5|7087.5|7081.5|7086.5|7080.5|4
1649083300000|2022-04-04 14:41:40|7087.2|7081.2|7087.2|7081.2|7087.5|7081.5|7086.5|7080.5|0
1649083310000|2022-04-04 14:41:50|7087.7|7081.7|7088.5|7082.5|7088.5|7082.5|7087.2|7081.2|0
1649083320000|2022-04-04 14:42:00|7089.2|7083.2|7091|7085|7091.5|7085.5|7089.2|7083.2|3
1649083330000|2022-04-04 14:42:10|7090.8|7084.8|7090.7|7084.7|7091.5|7085.5|7090.5|7084.5|4
1649083340000|2022-04-04 14:42:20|7090.5|7084.5|7090.2|7084.2|7091.2|7085.2|7090|7084|1
1649083350000|2022-04-04 14:42:30|7090.5|7084.5|7091.2|7085.2|7091.3|7085.3|7090.2|7084.2|0
1649083360000|2022-04-04 14:42:40|7091|7085|7089.5|7083.5|7091.5|7085.5|7089.5|7083.5|23
1649083370000|2022-04-04 14:42:50|7089.2|7083.2|7090|7084|7090.4|7084.4|7089.2|7083.2|0
1649083380000|2022-04-04 14:43:00|7090.4|7084.4|7088.9|7082.9|7090.4|7084.4|7088.9|7082.9|2
1649083390000|2022-04-04 14:43:10|7088.5|7082.5|7089.4|7083.4|7089.5|7083.5|7088.5|7082.5|1
1649083400000|2022-04-04 14:43:20|7089|7083|7087|7081|7089.5|7083.5|7087|7081|7
1649083410000|2022-04-04 14:43:30|7087.5|7081.5|7088.9|7082.9|7088.9|7082.9|7087|7081|4
1649083420000|2022-04-04 14:43:40|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7087.7|7081.7|1
1649083430000|2022-04-04 14:43:50|7088.2|7082.2|7088.9|7082.9|7089.9|7083.9|7087.7|7081.7|7
1649083440000|2022-04-04 14:44:00|7089.2|7083.2|7088.9|7082.9|7089.2|7083.2|7088.4|7082.4|2
1649083450000|2022-04-04 14:44:10|7088.7|7082.7|7087.9|7081.9|7088.9|7082.9|7087.9|7081.9|1
1649083460000|2022-04-04 14:44:20|7088.2|7082.2|7086.7|7080.7|7088.2|7082.2|7086.7|7080.7|2
1649083470000|2022-04-04 14:44:30|7086.9|7080.9|7087.9|7081.9|7089.2|7083.2|7086.9|7080.9|3
1649083480000|2022-04-04 14:44:40|7088.4|7082.4|7089.2|7083.2|7089.7|7083.7|7087.9|7081.9|8
1649083490000|2022-04-04 14:44:50|7088.9|7082.9|7089.2|7083.2|7089.2|7083.2|7088.2|7082.2|0
1649083500000|2022-04-04 14:45:00|7088.9|7082.9|7088.9|7082.9|7089.7|7083.7|7088.7|7082.7|4
1649083510000|2022-04-04 14:45:10|7088.7|7082.7|7089.4|7083.4|7090.2|7084.2|7088.2|7082.2|4
1649083520000|2022-04-04 14:45:20|7089.9|7083.9|7089.6|7083.6|7090.4|7084.4|7089.4|7083.4|8
1649083530000|2022-04-04 14:45:30|7089.3|7083.3|7089.6|7083.6|7089.6|7083.6|7089.3|7083.3|2
1649083540000|2022-04-04 14:45:40|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1649083550000|2022-04-04 14:45:50|7089.5|7083.5|7089.8|7083.8|7090.3|7084.3|7089.5|7083.5|2
1649083560000|2022-04-04 14:46:00|7088.8|7082.8|7087|7081|7088.8|7082.8|7086.8|7080.8|9
1649083570000|2022-04-04 14:46:10|7086.8|7080.8|7086.3|7080.3|7086.8|7080.8|7086|7080|4
1649083580000|2022-04-04 14:46:20|7085.8|7079.8|7083.6|7077.6|7085.8|7079.8|7082|7076|7
1649083590000|2022-04-04 14:46:30|7083.3|7077.3|7084.3|7078.3|7085.3|7079.3|7083.3|7077.3|6
1649083600000|2022-04-04 14:46:40|7084.6|7078.6|7082.8|7076.8|7084.6|7078.6|7082.8|7076.8|3
1649083610000|2022-04-04 14:46:50|7083.1|7077.1|7086.3|7080.3|7086.6|7080.6|7083.1|7077.1|6
1649083620000|2022-04-04 14:47:00|7087.3|7081.3|7084.9|7078.9|7087.3|7081.3|7084.6|7078.6|5
1649083630000|2022-04-04 14:47:10|7084.6|7078.6|7085.2|7079.2|7085.6|7079.6|7083.8|7077.8|18
1649083640000|2022-04-04 14:47:20|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|1
1649083650000|2022-04-04 14:47:30|7086.4|7080.4|7085.4|7079.4|7086.4|7080.4|7085.2|7079.2|10
1649083660000|2022-04-04 14:47:40|7085.2|7079.2|7085.4|7079.4|7085.4|7079.4|7085.2|7079.2|3
1649083670000|2022-04-04 14:47:50|7085.7|7079.7|7086.2|7080.2|7086.2|7080.2|7085.7|7079.7|2
1649083680000|2022-04-04 14:48:00|7085.4|7079.4|7083.2|7077.2|7086.2|7080.2|7083.2|7077.2|8
1649083690000|2022-04-04 14:48:10|7082.4|7076.4|7081.2|7075.2|7082.4|7076.4|7080.9|7074.9|10
1649083700000|2022-04-04 14:48:20|7080.9|7074.9|7084.2|7078.2|7084.9|7078.9|7080.9|7074.9|4
1649083710000|2022-04-04 14:48:30|7085.2|7079.2|7084.7|7078.7|7085.6|7079.6|7084.2|7078.2|2
1649083720000|2022-04-04 14:48:40|7084.6|7078.6|7084.9|7078.9|7087.2|7081.2|7084.6|7078.6|23
1649083730000|2022-04-04 14:48:50|7085.2|7079.2|7084.9|7078.9|7085.4|7079.4|7084.9|7078.9|0
1649083740000|2022-04-04 14:49:00|7085.2|7079.2|7088.9|7082.9|7090.4|7084.4|7084.9|7078.9|8
1649083750000|2022-04-04 14:49:10|7087.9|7081.9|7088.2|7082.2|7088.9|7082.9|7087.9|7081.9|6
1649083760000|2022-04-04 14:49:20|7087.9|7081.9|7088.1|7082.1|7088.7|7082.7|7087.4|7081.4|6
1649083770000|2022-04-04 14:49:30|7087.7|7081.7|7085.6|7079.6|7087.7|7081.7|7085.6|7079.6|7
1649083780000|2022-04-04 14:49:40|7086.1|7080.1|7085.6|7079.6|7086.1|7080.1|7085.1|7079.1|4
1649083790000|2022-04-04 14:49:50|7085.4|7079.4|7085.6|7079.6|7085.7|7079.7|7085.4|7079.4|6
1649083800000|2022-04-04 14:50:00|7086.1|7080.1|7087.2|7081.2|7087.6|7081.6|7086.1|7080.1|4
1649083810000|2022-04-04 14:50:10|7087.5|7081.5|7087.3|7081.3|7087.5|7081.5|7086.8|7080.8|2
1649083820000|2022-04-04 14:50:20|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|3
1649083830000|2022-04-04 14:50:30|7086.5|7080.5|7084.8|7078.8|7086.5|7080.5|7084.8|7078.8|3
1649083840000|2022-04-04 14:50:40|7084.7|7078.7|7084.8|7078.8|7085.3|7079.3|7084.3|7078.3|3
1649083850000|2022-04-04 14:50:50|7084.7|7078.7|7084.3|7078.3|7084.7|7078.7|7084.3|7078.3|0
1649083860000|2022-04-04 14:51:00|7084.5|7078.5|7084.8|7078.8|7084.8|7078.8|7084.5|7078.5|3
1649083870000|2022-04-04 14:51:10|7084.3|7078.3|7084.8|7078.8|7084.8|7078.8|7083.8|7077.8|4
1649083890000|2022-04-04 14:51:30|7085.7|7079.7|7087.3|7081.3|7087.3|7081.3|7085.7|7079.7|6
1649083900000|2022-04-04 14:51:40|7088.3|7082.3|7086.8|7080.8|7088.8|7082.8|7086.7|7080.7|8
1649083910000|2022-04-04 14:51:50|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|3
1649083920000|2022-04-04 14:52:00|7086.3|7080.3|7084.8|7078.8|7086.3|7080.3|7084.5|7078.5|3
1649083930000|2022-04-04 14:52:10|7084.5|7078.5|7085|7079|7085|7079|7084.3|7078.3|1
1649083940000|2022-04-04 14:52:20|7085.3|7079.3|7085.8|7079.8|7086.8|7080.8|7085.3|7079.3|9
1649083950000|2022-04-04 14:52:30|7086.7|7080.7|7088.8|7082.8|7088.8|7082.8|7086.5|7080.5|4
1649083960000|2022-04-04 14:52:40|7089.3|7083.3|7088.8|7082.8|7089.3|7083.3|7086.8|7080.8|3
1649083970000|2022-04-04 14:52:50|7089.3|7083.3|7088.8|7082.8|7089.8|7083.8|7088.8|7082.8|1
1649083980000|2022-04-04 14:53:00|7088.5|7082.5|7090.5|7084.5|7090.5|7084.5|7088.5|7082.5|12
1649083990000|2022-04-04 14:53:10|7090.2|7084.2|7092.6|7086.6|7093.1|7087.1|7089.9|7083.9|15
1649084000000|2022-04-04 14:53:20|7093.1|7087.1|7093.9|7087.9|7093.9|7087.9|7092.9|7086.9|11
1649084010000|2022-04-04 14:53:30|7094.2|7088.2|7095.9|7089.9|7096.7|7090.7|7093.4|7087.4|4
1649084020000|2022-04-04 14:53:40|7096.2|7090.2|7095.8|7089.8|7097.2|7091.2|7095.8|7089.8|11
1649084030000|2022-04-04 14:53:50|7096|7090|7096.8|7090.8|7097.2|7091.2|7095.8|7089.8|5
1649084040000|2022-04-04 14:54:00|7096.3|7090.3|7097|7091|7097.3|7091.3|7096.3|7090.3|5
1649084050000|2022-04-04 14:54:10|7097.5|7091.5|7096.7|7090.7|7097.7|7091.7|7096.7|7090.7|4
1649084060000|2022-04-04 14:54:20|7097.2|7091.2|7095.8|7089.8|7097.2|7091.2|7095.3|7089.3|62
1649084070000|2022-04-04 14:54:30|7095.1|7089.1|7095.3|7089.3|7095.3|7089.3|7094.1|7088.1|3
1649084080000|2022-04-04 14:54:40|7096|7090|7095.1|7089.1|7096|7090|7093.6|7087.6|9
1649084090000|2022-04-04 14:54:50|7094.8|7088.8|7096.6|7090.6|7096.6|7090.6|7094.1|7088.1|6
1649084100000|2022-04-04 14:55:00|7096.5|7090.5|7096.1|7090.1|7096.6|7090.6|7096.1|7090.1|1
1649084110000|2022-04-04 14:55:10|7096.6|7090.6|7097.1|7091.1|7097.1|7091.1|7096.1|7090.1|3
1649084120000|2022-04-04 14:55:20|7096.1|7090.1|7095.1|7089.1|7096.3|7090.3|7095.1|7089.1|3
1649084130000|2022-04-04 14:55:30|7095.6|7089.6|7094.8|7088.8|7097.8|7091.8|7094.5|7088.5|8
1649084140000|2022-04-04 14:55:40|7094.6|7088.6|7094.1|7088.1|7094.6|7088.6|7092.6|7086.6|11
1649084150000|2022-04-04 14:55:50|7093.8|7087.8|7093.8|7087.8|7094.3|7088.3|7093.8|7087.8|0
1649084160000|2022-04-04 14:56:00|7094.1|7088.1|7094.8|7088.8|7095.8|7089.8|7093.8|7087.8|9
1649084170000|2022-04-04 14:56:10|7095.4|7089.4|7095.8|7089.8|7095.8|7089.8|7094.8|7088.8|3
1649084180000|2022-04-04 14:56:20|7094.8|7088.8|7097.6|7091.6|7097.6|7091.6|7094.8|7088.8|5
1649084190000|2022-04-04 14:56:30|7097.3|7091.3|7097.3|7091.3|7097.6|7091.6|7096.8|7090.8|4
1649084200000|2022-04-04 14:56:40|7097.6|7091.6|7097.4|7091.4|7097.9|7091.9|7097.3|7091.3|2
1649084210000|2022-04-04 14:56:50|7097.3|7091.3|7096.8|7090.8|7097.3|7091.3|7096.8|7090.8|2
1649084220000|2022-04-04 14:57:00|7097.1|7091.1|7095.9|7089.9|7097.8|7091.8|7095.9|7089.9|2
1649084230000|2022-04-04 14:57:10|7095.6|7089.6|7096.3|7090.3|7096.3|7090.3|7095.4|7089.4|2
1649084240000|2022-04-04 14:57:20|7095.6|7089.6|7093.1|7087.1|7095.6|7089.6|7093.1|7087.1|6
1649084250000|2022-04-04 14:57:30|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|3
1649084260000|2022-04-04 14:57:40|7093.4|7087.4|7092.1|7086.1|7093.8|7087.8|7091.4|7085.4|11
1649084270000|2022-04-04 14:57:50|7091.6|7085.6|7092.1|7086.1|7092.1|7086.1|7091.6|7085.6|1
1649084280000|2022-04-04 14:58:00|7092.4|7086.4|7090.1|7084.1|7092.4|7086.4|7090.1|7084.1|1
1649084290000|2022-04-04 14:58:10|7088.6|7082.6|7088.1|7082.1|7088.9|7082.9|7088.1|7082.1|7
1649084300000|2022-04-04 14:58:20|7087.4|7081.4|7086.4|7080.4|7087.9|7081.9|7086.4|7080.4|5
1649084310000|2022-04-04 14:58:30|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|8
1649084320000|2022-04-04 14:58:40|7085.9|7079.9|7085.9|7079.9|7086.7|7080.7|7085.4|7079.4|7
1649084330000|2022-04-04 14:58:50|7085.4|7079.4|7084.8|7078.8|7086.4|7080.4|7084.8|7078.8|16
1649084340000|2022-04-04 14:59:00|7085.3|7079.3|7084.3|7078.3|7085.8|7079.8|7084.3|7078.3|6
1649084350000|2022-04-04 14:59:10|7084.4|7078.4|7084.4|7078.4|7085.4|7079.4|7084.3|7078.3|3
1649084360000|2022-04-04 14:59:20|7084.8|7078.8|7084.8|7078.8|7085.8|7079.8|7084.8|7078.8|9
1649084370000|2022-04-04 14:59:30|7085.8|7079.8|7084.4|7078.4|7086.4|7080.4|7084.4|7078.4|4
1649084380000|2022-04-04 14:59:40|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|0
1649084390000|2022-04-04 14:59:50|7085.3|7079.3|7086.8|7080.8|7087.6|7081.6|7085.3|7079.3|2
1649084400000|2022-04-04 15:00:00|7087.3|7081.3|7091.3|7085.3|7091.9|7085.9|7087.3|7081.3|6
1649084410000|2022-04-04 15:00:10|7090.9|7084.9|7088.8|7082.8|7090.9|7084.9|7088.8|7082.8|5
1649084420000|2022-04-04 15:00:20|7088.4|7082.4|7088.4|7082.4|7088.9|7082.9|7088.4|7082.4|6
1649084430000|2022-04-04 15:00:30|7089.1|7083.1|7088.1|7082.1|7089.1|7083.1|7087.7|7081.7|4
1649084440000|2022-04-04 15:00:40|7088.4|7082.4|7088.7|7082.7|7088.8|7082.8|7087.7|7081.7|9
1649084450000|2022-04-04 15:00:50|7089.2|7083.2|7087.8|7081.8|7089.2|7083.2|7087.2|7081.2|4
1649084460000|2022-04-04 15:01:00|7087.7|7081.7|7086.3|7080.3|7087.8|7081.8|7086|7080|1
1649084470000|2022-04-04 15:01:10|7086|7080|7086.5|7080.5|7086.5|7080.5|7084.5|7078.5|3
1649084480000|2022-04-04 15:01:20|7086.7|7080.7|7085.7|7079.7|7087.2|7081.2|7085.4|7079.4|1
1649084490000|2022-04-04 15:01:30|7085.5|7079.5|7085.2|7079.2|7085.5|7079.5|7084.5|7078.5|2
1649084500000|2022-04-04 15:01:40|7084.9|7078.9|7085.2|7079.2|7085.2|7079.2|7084.7|7078.7|1
1649084510000|2022-04-04 15:01:50|7087.2|7081.2|7087.3|7081.3|7088.5|7082.5|7086.7|7080.7|0
1649084520000|2022-04-04 15:02:00|7087.7|7081.7|7089.2|7083.2|7089.2|7083.2|7087.5|7081.5|1
1649084530000|2022-04-04 15:02:10|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|7089.7|7083.7|0
1649084540000|2022-04-04 15:02:20|7091.5|7085.5|7091.3|7085.3|7092|7086|7091.3|7085.3|14
1649084550000|2022-04-04 15:02:30|7091|7085|7088.8|7082.8|7091|7085|7088.8|7082.8|8
1649084560000|2022-04-04 15:02:40|7090|7084|7089.3|7083.3|7090.5|7084.5|7089.3|7083.3|6
1649084570000|2022-04-04 15:02:50|7089.6|7083.6|7086.2|7080.2|7089.6|7083.6|7086|7080|6
1649084580000|2022-04-04 15:03:00|7085.2|7079.2|7081.5|7075.5|7085.7|7079.7|7081.5|7075.5|4
1649084590000|2022-04-04 15:03:10|7082|7076|7083.8|7077.8|7083.8|7077.8|7082|7076|4
1649084600000|2022-04-04 15:03:20|7084.8|7078.8|7083.1|7077.1|7084.8|7078.8|7083.1|7077.1|1
1649084610000|2022-04-04 15:03:30|7082.5|7076.5|7084.6|7078.6|7084.6|7078.6|7082.5|7076.5|0
1649084620000|2022-04-04 15:03:40|7084.5|7078.5|7080.1|7074.1|7084.5|7078.5|7080.1|7074.1|2
1649084630000|2022-04-04 15:03:50|7079.3|7073.3|7080.5|7074.5|7080.5|7074.5|7078.8|7072.8|6
1649084640000|2022-04-04 15:04:00|7080.7|7074.7|7080.8|7074.8|7081.8|7075.8|7080.3|7074.3|3
1649084650000|2022-04-04 15:04:10|7079.5|7073.5|7080.5|7074.5|7081.8|7075.8|7079.5|7073.5|3
1649084660000|2022-04-04 15:04:20|7078.8|7072.8|7080.5|7074.5|7080.8|7074.8|7078|7072|16
1649084670000|2022-04-04 15:04:30|7080.8|7074.8|7080.6|7074.6|7082|7076|7080.5|7074.5|3
1649084680000|2022-04-04 15:04:40|7081.8|7075.8|7080.5|7074.5|7081.8|7075.8|7080.5|7074.5|1
1649084700000|2022-04-04 15:05:00|7081.7|7075.7|7078|7072|7081.7|7075.7|7078|7072|41
1649084710000|2022-04-04 15:05:10|7078.2|7072.2|7077.8|7071.8|7078.5|7072.5|7070.3|7064.3|23
1649084720000|2022-04-04 15:05:20|7078.5|7072.5|7077.8|7071.8|7078.6|7072.6|7077.8|7071.8|9
1649084730000|2022-04-04 15:05:30|7078.1|7072.1|7078.1|7072.1|7078.6|7072.6|7077.8|7071.8|1
1649084740000|2022-04-04 15:05:40|7078.5|7072.5|7078.6|7072.6|7078.6|7072.6|7078|7072|11
1649084750000|2022-04-04 15:05:50|7079|7073|7081.8|7075.8|7081.8|7075.8|7079|7073|5
1649084760000|2022-04-04 15:06:00|7082.6|7076.6|7084.5|7078.5|7086.6|7080.6|7082.6|7076.6|16
1649084770000|2022-04-04 15:06:10|7084.1|7078.1|7083.5|7077.5|7084.1|7078.1|7083.5|7077.5|1
1649084780000|2022-04-04 15:06:20|7082.8|7076.8|7083.6|7077.6|7083.6|7077.6|7082.1|7076.1|6
1649084790000|2022-04-04 15:06:30|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|7082.1|7076.1|1
1649084800000|2022-04-04 15:06:40|7082.9|7076.9|7081.1|7075.1|7082.9|7076.9|7080.8|7074.8|1
1649084810000|2022-04-04 15:06:50|7079.8|7073.8|7078.3|7072.3|7079.9|7073.9|7078.1|7072.1|3
1649084820000|2022-04-04 15:07:00|7078.8|7072.8|7076.6|7070.6|7079.1|7073.1|7076.6|7070.6|1
1649084830000|2022-04-04 15:07:10|7076.4|7070.4|7074.8|7068.8|7076.6|7070.6|7073.1|7067.1|4
1649084840000|2022-04-04 15:07:20|7074.4|7068.4|7073.9|7067.9|7074.4|7068.4|7072.6|7066.6|5
1649084850000|2022-04-04 15:07:30|7073.1|7067.1|7071.6|7065.6|7073.1|7067.1|7071.6|7065.6|3
1649084860000|2022-04-04 15:07:40|7071.4|7065.4|7071.8|7065.8|7072.8|7066.8|7071.4|7065.4|8
1649084870000|2022-04-04 15:07:50|7072.1|7066.1|7072.1|7066.1|7072.8|7066.8|7071.3|7065.3|0
1649084880000|2022-04-04 15:08:00|7071.8|7065.8|7071.3|7065.3|7071.8|7065.8|7071.3|7065.3|1
1649084890000|2022-04-04 15:08:10|7071.1|7065.1|7073.8|7067.8|7073.9|7067.9|7070.8|7064.8|5
1649084900000|2022-04-04 15:08:20|7074.4|7068.4|7073.7|7067.7|7074.8|7068.8|7072.8|7066.8|5
1649084910000|2022-04-04 15:08:30|7073.2|7067.2|7074.2|7068.2|7075.7|7069.7|7073.2|7067.2|3
1649084920000|2022-04-04 15:08:40|7074.6|7068.6|7074.4|7068.4|7074.7|7068.7|7074.4|7068.4|2
1649084930000|2022-04-04 15:08:50|7074.7|7068.7|7075.4|7069.4|7075.4|7069.4|7073.9|7067.9|5
1649084940000|2022-04-04 15:09:00|7074.9|7068.9|7073.7|7067.7|7075.7|7069.7|7073.6|7067.6|3
1649084950000|2022-04-04 15:09:10|7073.2|7067.2|7074.7|7068.7|7075.1|7069.1|7073.2|7067.2|2
1649084960000|2022-04-04 15:09:20|7075.2|7069.2|7073.4|7067.4|7075.2|7069.2|7073.4|7067.4|3
1649084970000|2022-04-04 15:09:30|7073.7|7067.7|7075.7|7069.7|7075.7|7069.7|7073.4|7067.4|4
1649084980000|2022-04-04 15:09:40|7075.9|7069.9|7074.7|7068.7|7075.9|7069.9|7073.4|7067.4|7
1649084990000|2022-04-04 15:09:50|7073.7|7067.7|7070.4|7064.4|7074.7|7068.7|7069.1|7063.1|8
1649085000000|2022-04-04 15:10:00|7070.7|7064.7|7071.7|7065.7|7072.1|7066.1|7070.4|7064.4|3
1649085010000|2022-04-04 15:10:10|7071.4|7065.4|7070.4|7064.4|7071.7|7065.7|7070.2|7064.2|1
1649085020000|2022-04-04 15:10:20|7070.7|7064.7|7070.4|7064.4|7070.7|7064.7|7070.4|7064.4|1
1649085030000|2022-04-04 15:10:30|7071.1|7065.1|7071.4|7065.4|7073.2|7067.2|7070.4|7064.4|6
1649085040000|2022-04-04 15:10:40|7070.4|7064.4|7071.1|7065.1|7072.4|7066.4|7070.4|7064.4|8
1649085050000|2022-04-04 15:10:50|7071.6|7065.6|7072.1|7066.1|7072.6|7066.6|7071.6|7065.6|3
1649085060000|2022-04-04 15:11:00|7072.8|7066.8|7071.1|7065.1|7075.1|7069.1|7071.1|7065.1|10
1649085070000|2022-04-04 15:11:10|7072.7|7066.7|7074.1|7068.1|7074.8|7068.8|7072.7|7066.7|14
1649085080000|2022-04-04 15:11:20|7074.6|7068.6|7074.4|7068.4|7075.4|7069.4|7074.1|7068.1|0
1649085090000|2022-04-04 15:11:30|7074.1|7068.1|7072.6|7066.6|7074.1|7068.1|7072.6|7066.6|4
1649085100000|2022-04-04 15:11:40|7072.9|7066.9|7072.1|7066.1|7073.1|7067.1|7072.1|7066.1|1
1649085110000|2022-04-04 15:11:50|7071.6|7065.6|7072.1|7066.1|7072.1|7066.1|7071.6|7065.6|0
1649085120000|2022-04-04 15:12:00|7071.1|7065.1|7072.1|7066.1|7072.6|7066.6|7071.1|7065.1|4
1649085130000|2022-04-04 15:12:10|7072.6|7066.6|7074.1|7068.1|7074.1|7068.1|7070.8|7064.8|8
1649085140000|2022-04-04 15:12:20|7075.1|7069.1|7076.1|7070.1|7076.3|7070.3|7075.1|7069.1|3
1649085150000|2022-04-04 15:12:30|7076.4|7070.4|7077.4|7071.4|7077.4|7071.4|7076.1|7070.1|2
1649085160000|2022-04-04 15:12:40|7076.8|7070.8|7074.1|7068.1|7076.8|7070.8|7074.1|7068.1|3
1649085170000|2022-04-04 15:12:50|7074.4|7068.4|7073.7|7067.7|7074.4|7068.4|7072.6|7066.6|3
1649085180000|2022-04-04 15:13:00|7073.4|7067.4|7073.7|7067.7|7073.7|7067.7|7071.7|7065.7|3
1649085190000|2022-04-04 15:13:10|7074.1|7068.1|7075.7|7069.7|7076.7|7070.7|7074.1|7068.1|14
1649085200000|2022-04-04 15:13:20|7075.1|7069.1|7074.7|7068.7|7075.1|7069.1|7073.4|7067.4|2
1649085210000|2022-04-04 15:13:30|7075.1|7069.1|7076.7|7070.7|7077.2|7071.2|7074.7|7068.7|0
1649085220000|2022-04-04 15:13:40|7077.2|7071.2|7078.4|7072.4|7078.9|7072.9|7077.2|7071.2|0
1649085230000|2022-04-04 15:13:50|7079.2|7073.2|7079.7|7073.7|7079.9|7073.9|7078.9|7072.9|4
1649085240000|2022-04-04 15:14:00|7079.4|7073.4|7080.2|7074.2|7080.4|7074.4|7079.4|7073.4|4
1649085250000|2022-04-04 15:14:10|7080.1|7074.1|7081.1|7075.1|7081.4|7075.4|7079.2|7073.2|12
1649085260000|2022-04-04 15:14:20|7080.7|7074.7|7079.1|7073.1|7080.7|7074.7|7078.7|7072.7|1
1649085270000|2022-04-04 15:14:30|7078.7|7072.7|7078.4|7072.4|7078.7|7072.7|7078.4|7072.4|3
1649085280000|2022-04-04 15:14:40|7078.2|7072.2|7075.1|7069.1|7078.2|7072.2|7075.1|7069.1|16
1649085290000|2022-04-04 15:14:50|7074.6|7068.6|7075.1|7069.1|7075.1|7069.1|7074.6|7068.6|2
1649085300000|2022-04-04 15:15:00|7076.1|7070.1|7078.3|7072.3|7079.1|7073.1|7076.1|7070.1|9
1649085310000|2022-04-04 15:15:10|7078.1|7072.1|7078.3|7072.3|7078.3|7072.3|7078.1|7072.1|6
1649085320000|2022-04-04 15:15:20|7078.6|7072.6|7084.6|7078.6|7084.6|7078.6|7078.6|7072.6|8
1649085330000|2022-04-04 15:15:30|7084.4|7078.4|7085.1|7079.1|7085.1|7079.1|7084.4|7078.4|6
1649085350000|2022-04-04 15:15:50|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|3
1649085360000|2022-04-04 15:16:00|7085.3|7079.3|7085.8|7079.8|7085.8|7079.8|7084.8|7078.8|12
1649085380000|2022-04-04 15:16:20|7087.1|7081.1|7086.8|7080.8|7087.1|7081.1|7086.8|7080.8|1
1649085390000|2022-04-04 15:16:30|7086.6|7080.6|7085.6|7079.6|7086.6|7080.6|7085.6|7079.6|5
1649085400000|2022-04-04 15:16:40|7085.8|7079.8|7086.8|7080.8|7086.8|7080.8|7085.8|7079.8|3
1649085410000|2022-04-04 15:16:50|7086.4|7080.4|7086.8|7080.8|7086.8|7080.8|7085.8|7079.8|2
1649085420000|2022-04-04 15:17:00|7086.6|7080.6|7084.1|7078.1|7086.8|7080.8|7084.1|7078.1|4
1649085430000|2022-04-04 15:17:10|7084.3|7078.3|7083.1|7077.1|7084.4|7078.4|7082.6|7076.6|4
1649085440000|2022-04-04 15:17:20|7083.6|7077.6|7082.1|7076.1|7084.3|7078.3|7082.1|7076.1|7
1649085450000|2022-04-04 15:17:30|7082.4|7076.4|7081.6|7075.6|7083.3|7077.3|7081.6|7075.6|3
1649085460000|2022-04-04 15:17:40|7080.8|7074.8|7083.6|7077.6|7083.6|7077.6|7080.8|7074.8|0
1649085470000|2022-04-04 15:17:50|7083.1|7077.1|7083.6|7077.6|7083.6|7077.6|7083.1|7077.1|0
1649085480000|2022-04-04 15:18:00|7085.1|7079.1|7084.1|7078.1|7085.1|7079.1|7083.6|7077.6|4
1649085490000|2022-04-04 15:18:10|7085.8|7079.8|7087.8|7081.8|7087.9|7081.9|7084.8|7078.8|28
1649085500000|2022-04-04 15:18:20|7088.1|7082.1|7088.1|7082.1|7090.7|7084.7|7088.1|7082.1|3
1649085510000|2022-04-04 15:18:30|7088.6|7082.6|7090.1|7084.1|7090.3|7084.3|7088.6|7082.6|4
1649085520000|2022-04-04 15:18:40|7089.9|7083.9|7089.1|7083.1|7089.9|7083.9|7089.1|7083.1|0
1649085530000|2022-04-04 15:18:50|7088.6|7082.6|7088.8|7082.8|7088.8|7082.8|7087.1|7081.1|3
1649085540000|2022-04-04 15:19:00|7087.8|7081.8|7087.6|7081.6|7088.1|7082.1|7087.1|7081.1|3
1649085550000|2022-04-04 15:19:10|7087.3|7081.3|7086.8|7080.8|7087.6|7081.6|7086.6|7080.6|3
1649085560000|2022-04-04 15:19:20|7087.1|7081.1|7084.8|7078.8|7087.1|7081.1|7084.6|7078.6|3
1649085570000|2022-04-04 15:19:30|7085.1|7079.1|7086.4|7080.4|7087.1|7081.1|7085.1|7079.1|4
1649085580000|2022-04-04 15:19:40|7086.1|7080.1|7086.7|7080.7|7087.7|7081.7|7085.4|7079.4|16
1649085590000|2022-04-04 15:19:50|7087.2|7081.2|7088.2|7082.2|7088.2|7082.2|7086.7|7080.7|1
1649085600000|2022-04-04 15:20:00|7088.1|7082.1|7087.7|7081.7|7088.1|7082.1|7087.4|7081.4|0
1649085610000|2022-04-04 15:20:10|7088.2|7082.2|7086.2|7080.2|7088.2|7082.2|7085.7|7079.7|3
1649085620000|2022-04-04 15:20:20|7086.7|7080.7|7087.4|7081.4|7087.7|7081.7|7086.7|7080.7|2
1649085630000|2022-04-04 15:20:30|7086.2|7080.2|7085.7|7079.7|7086.2|7080.2|7085.7|7079.7|3
1649085640000|2022-04-04 15:20:40|7085.9|7079.9|7086.2|7080.2|7086.2|7080.2|7085.2|7079.2|3
1649085650000|2022-04-04 15:20:50|7087.7|7081.7|7091.7|7085.7|7091.9|7085.9|7087.2|7081.2|8
1649085660000|2022-04-04 15:21:00|7091.9|7085.9|7089.7|7083.7|7092.7|7086.7|7089.7|7083.7|6
1649085670000|2022-04-04 15:21:10|7090.2|7084.2|7089.7|7083.7|7090.2|7084.2|7089.7|7083.7|1
1649085680000|2022-04-04 15:21:20|7089.2|7083.2|7089.2|7083.2|7092|7086|7089.2|7083.2|11
1649085690000|2022-04-04 15:21:30|7089.4|7083.4|7091.2|7085.2|7091.7|7085.7|7088.7|7082.7|1
1649085700000|2022-04-04 15:21:40|7091.5|7085.5|7091.2|7085.2|7091.5|7085.5|7091.2|7085.2|0
1649085710000|2022-04-04 15:21:50|7092|7086|7092.2|7086.2|7092.2|7086.2|7091.2|7085.2|10
1649085720000|2022-04-04 15:22:00|7092|7086|7092.7|7086.7|7093.2|7087.2|7091.7|7085.7|1
1649085730000|2022-04-04 15:22:10|7092|7086|7094.7|7088.7|7094.7|7088.7|7092|7086|3
1649085740000|2022-04-04 15:22:20|7092.7|7086.7|7093|7087|7093|7087|7092.7|7086.7|1
1649085750000|2022-04-04 15:22:30|7093.2|7087.2|7094.7|7088.7|7094.9|7088.9|7092.2|7086.2|3
1649085760000|2022-04-04 15:22:40|7094.5|7088.5|7095.5|7089.5|7095.5|7089.5|7094.2|7088.2|4
1649085770000|2022-04-04 15:22:50|7095|7089|7096|7090|7096|7090|7094.5|7088.5|3
1649085780000|2022-04-04 15:23:00|7095.7|7089.7|7096.2|7090.2|7096.4|7090.4|7095.4|7089.4|6
1649085790000|2022-04-04 15:23:10|7095.2|7089.2|7096.7|7090.7|7096.7|7090.7|7095.2|7089.2|4
1649085800000|2022-04-04 15:23:20|7095.5|7089.5|7095.7|7089.7|7095.7|7089.7|7095.4|7089.4|4
1649085810000|2022-04-04 15:23:30|7095.5|7089.5|7099.7|7093.7|7099.7|7093.7|7095.4|7089.4|2
1649085820000|2022-04-04 15:23:40|7100.2|7094.2|7100.7|7094.7|7100.7|7094.7|7099.7|7093.7|4
1649085830000|2022-04-04 15:23:50|7100.4|7094.4|7099.2|7093.2|7100.4|7094.4|7099.2|7093.2|6
1649085840000|2022-04-04 15:24:00|7098.9|7092.9|7095.9|7089.9|7099.4|7093.4|7095.2|7089.2|19
1649085850000|2022-04-04 15:24:10|7095.2|7089.2|7095.4|7089.4|7095.4|7089.4|7094.2|7088.2|3
1649085860000|2022-04-04 15:24:20|7095.8|7089.8|7097.7|7091.7|7097.7|7091.7|7095.8|7089.8|4
1649085870000|2022-04-04 15:24:30|7097.4|7091.4|7098.7|7092.7|7098.7|7092.7|7096.7|7090.7|4
1649085880000|2022-04-04 15:24:40|7098.4|7092.4|7098.7|7092.7|7098.7|7092.7|7098.2|7092.2|2
1649085890000|2022-04-04 15:24:50|||||||||2
1649085900000|2022-04-04 15:25:00|7099.1|7093.1|7102.4|7096.4|7104.2|7098.2|7099.1|7093.1|31
1649085910000|2022-04-04 15:25:10|7102.7|7096.7|7102.4|7096.4|7102.9|7096.9|7102.4|7096.4|4
1649085920000|2022-04-04 15:25:20|7100.7|7094.7|7098.9|7092.9|7100.7|7094.7|7098.9|7092.9|13
1649085930000|2022-04-04 15:25:30|7099.1|7093.1|7101.6|7095.6|7102.6|7096.6|7098.9|7092.9|31
1649085940000|2022-04-04 15:25:40|7101.4|7095.4|7100.8|7094.8|7101.4|7095.4|7100.1|7094.1|10
1649085950000|2022-04-04 15:25:50|7101.6|7095.6|7101.8|7095.8|7102.1|7096.1|7101.6|7095.6|5
1649085960000|2022-04-04 15:26:00|7102.1|7096.1|7100.6|7094.6|7102.6|7096.6|7100.6|7094.6|4
1649085970000|2022-04-04 15:26:10|7101.6|7095.6|7100.8|7094.8|7102.1|7096.1|7100.6|7094.6|16
1649085980000|2022-04-04 15:26:20|7100.4|7094.4|7099.8|7093.8|7100.9|7094.9|7099.6|7093.6|6
1649085990000|2022-04-04 15:26:30|7100.3|7094.3|7100.1|7094.1|7100.6|7094.6|7100.1|7094.1|9
1649086010000|2022-04-04 15:26:50|7101.1|7095.1|7099.7|7093.7|7101.1|7095.1|7098.1|7092.1|11
1649086020000|2022-04-04 15:27:00|7099.1|7093.1|7101.6|7095.6|7101.6|7095.6|7099.1|7093.1|3
1649086030000|2022-04-04 15:27:10|7101.4|7095.4|7101.6|7095.6|7101.6|7095.6|7100.1|7094.1|5
1649086040000|2022-04-04 15:27:20|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|1
1649086050000|2022-04-04 15:27:30|7100.7|7094.7|7101.6|7095.6|7101.9|7095.9|7100.7|7094.7|2
1649086060000|2022-04-04 15:27:40|7101.1|7095.1|7101.6|7095.6|7102.6|7096.6|7100.6|7094.6|12
1649086070000|2022-04-04 15:27:50|7101.1|7095.1|7102.1|7096.1|7102.1|7096.1|7101.1|7095.1|3
1649086080000|2022-04-04 15:28:00|7102.2|7096.2|7102.6|7096.6|7103.6|7097.6|7102.2|7096.2|6
1649086090000|2022-04-04 15:28:10|7102.7|7096.7|7100.6|7094.6|7103.1|7097.1|7100.2|7094.2|6
1649086100000|2022-04-04 15:28:20|7101.1|7095.1|7101.1|7095.1|7102.1|7096.1|7100.6|7094.6|6
1649086110000|2022-04-04 15:28:30|7100.1|7094.1|7099.7|7093.7|7100.1|7094.1|7099.1|7093.1|3
1649086120000|2022-04-04 15:28:40|7100.1|7094.1|7101.1|7095.1|7101.1|7095.1|7099.7|7093.7|0
1649086130000|2022-04-04 15:28:50|7100.7|7094.7|7101.2|7095.2|7101.6|7095.6|7100.7|7094.7|4
1649086140000|2022-04-04 15:29:00|7101.6|7095.6|7102.7|7096.7|7103.6|7097.6|7101.6|7095.6|19
1649086150000|2022-04-04 15:29:10|7102.6|7096.6|7102.9|7096.9|7103.1|7097.1|7101.7|7095.7|6
1649086160000|2022-04-04 15:29:20|7103.2|7097.2|7102.7|7096.7|7103.2|7097.2|7102.1|7096.1|5
1649086170000|2022-04-04 15:29:30|7102.6|7096.6|7103.6|7097.6|7103.6|7097.6|7101.7|7095.7|5
1649086180000|2022-04-04 15:29:40|7103.2|7097.2|7100.7|7094.7|7103.2|7097.2|7100.6|7094.6|8
1649086190000|2022-04-04 15:29:50|7100.9|7094.9|7098.6|7092.6|7100.9|7094.9|7097.4|7091.4|8
1649086200000|2022-04-04 15:30:00|7098.7|7092.7|7098.1|7092.1|7099.7|7093.7|7097.6|7091.6|11
1649086210000|2022-04-04 15:30:10|7095.6|7089.6|7092.7|7086.7|7095.6|7089.6|7089.6|7083.6|19
1649086220000|2022-04-04 15:30:20|7092.6|7086.6|7093.7|7087.7|7093.7|7087.7|7092.1|7086.1|7
1649086230000|2022-04-04 15:30:30|7093.6|7087.6|7096.2|7090.2|7096.2|7090.2|7093.6|7087.6|11
1649086240000|2022-04-04 15:30:40|7095.9|7089.9|7095.2|7089.2|7096.1|7090.1|7094.6|7088.6|8
1649086250000|2022-04-04 15:30:50|7096.7|7090.7|7095.2|7089.2|7096.7|7090.7|7095.2|7089.2|11
1649086260000|2022-04-04 15:31:00|7094.4|7088.4|7095.7|7089.7|7095.7|7089.7|7092.6|7086.6|25
1649086270000|2022-04-04 15:31:10|7095.6|7089.6|7096.6|7090.6|7097.2|7091.2|7095.6|7089.6|10
1649086280000|2022-04-04 15:31:20|7097.2|7091.2|7097.7|7091.7|7098.1|7092.1|7096.7|7090.7|3
1649086290000|2022-04-04 15:31:30|7098.1|7092.1|7097.6|7091.6|7098.1|7092.1|7097.2|7091.2|1
1649086300000|2022-04-04 15:31:40|7096.9|7090.9|7097.2|7091.2|7097.2|7091.2|7096.2|7090.2|2
1649086310000|2022-04-04 15:31:50|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|1
1649086320000|2022-04-04 15:32:00|7097.2|7091.2|7096.9|7090.9|7097.2|7091.2|7095.4|7089.4|6
1649086330000|2022-04-04 15:32:10|7095.9|7089.9|7095.9|7089.9|7096.4|7090.4|7095.9|7089.9|9
1649086340000|2022-04-04 15:32:20|7096.1|7090.1|7093.6|7087.6|7096.1|7090.1|7093.6|7087.6|5
1649086350000|2022-04-04 15:32:30|7094|7088|7094.1|7088.1|7094.6|7088.6|7092.1|7086.1|8
1649086360000|2022-04-04 15:32:40|7094.6|7088.6|7096.9|7090.9|7097.1|7091.1|7094.6|7088.6|18
1649086370000|2022-04-04 15:32:50|7096.4|7090.4|7096.9|7090.9|7097.6|7091.6|7096.2|7090.2|7
1649086380000|2022-04-04 15:33:00|7097.2|7091.2|7098.1|7092.1|7098.6|7092.6|7097.1|7091.1|6
1649086390000|2022-04-04 15:33:10|7097.7|7091.7|7098.1|7092.1|7098.2|7092.2|7097.7|7091.7|2
1649086400000|2022-04-04 15:33:20|7097.2|7091.2|7097.6|7091.6|7097.7|7091.7|7097.2|7091.2|1
1649086410000|2022-04-04 15:33:30|7097.2|7091.2|7098.1|7092.1|7098.1|7092.1|7097.2|7091.2|2
1649086420000|2022-04-04 15:33:40|7098.2|7092.2|7098.6|7092.6|7098.6|7092.6|7098.2|7092.2|1
1649086440000|2022-04-04 15:34:00|7098.1|7092.1|7097.4|7091.4|7098.1|7092.1|7095.4|7089.4|22
1649086450000|2022-04-04 15:34:10|7097|7091|7096.6|7090.6|7097.4|7091.4|7096.4|7090.4|2
1649086460000|2022-04-04 15:34:20|7097.1|7091.1|7097.3|7091.3|7098|7092|7096.6|7090.6|24
1649086470000|2022-04-04 15:34:30|7097|7091|7096|7090|7097.3|7091.3|7094.7|7088.7|15
1649086480000|2022-04-04 15:34:40|7095.7|7089.7|7098|7092|7099.2|7093.2|7095.7|7089.7|92
1649086490000|2022-04-04 15:34:50|7099|7093|7100|7094|7100.3|7094.3|7099|7093|5
1649086500000|2022-04-04 15:35:00|7099.7|7093.7|7099.3|7093.3|7100.2|7094.2|7099|7093|6
1649086510000|2022-04-04 15:35:10|7098.7|7092.7|7098.7|7092.7|7099.7|7093.7|7098.7|7092.7|3
1649086520000|2022-04-04 15:35:20|7099|7093|7099.7|7093.7|7100.5|7094.5|7098.3|7092.3|191
1649086530000|2022-04-04 15:35:30|7099.2|7093.2|7097.7|7091.7|7099.2|7093.2|7097.7|7091.7|0
1649086540000|2022-04-04 15:35:40|7097.5|7091.5|7098.2|7092.2|7098.2|7092.2|7097.5|7091.5|5
1649086550000|2022-04-04 15:35:50|7098.7|7092.7|7097.7|7091.7|7098.7|7092.7|7097|7091|8
1649086560000|2022-04-04 15:36:00|7097.2|7091.2|7096.7|7090.7|7098|7092|7095.3|7089.3|4
1649086570000|2022-04-04 15:36:10|7095.7|7089.7|7095.7|7089.7|7096|7090|7095.7|7089.7|1
1649086580000|2022-04-04 15:36:20|7095.2|7089.2|7096|7090|7096|7090|7095.2|7089.2|3
1649086590000|2022-04-04 15:36:30|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|2
1649086600000|2022-04-04 15:36:40|7096|7090|7096.7|7090.7|7098.2|7092.2|7095.2|7089.2|7
1649086610000|2022-04-04 15:36:50|7097.2|7091.2|7097.7|7091.7|7098|7092|7097.2|7091.2|0
1649086620000|2022-04-04 15:37:00|7098|7092|7095.7|7089.7|7098.7|7092.7|7095.3|7089.3|12
1649086630000|2022-04-04 15:37:10|7096.3|7090.3|7096|7090|7096.6|7090.6|7096|7090|0
1649086640000|2022-04-04 15:37:20|7096.3|7090.3|7093.7|7087.7|7097.3|7091.3|7093.7|7087.7|5
1649086650000|2022-04-04 15:37:30|7094|7088|7091|7085|7094|7088|7091|7085|10
1649086660000|2022-04-04 15:37:40|7091.5|7085.5|7091.5|7085.5|7092.2|7086.2|7091.5|7085.5|4
1649086670000|2022-04-04 15:37:50|7091.8|7085.8|7091.7|7085.7|7092.2|7086.2|7091.7|7085.7|3
1649086680000|2022-04-04 15:38:00|7090.7|7084.7|7090.7|7084.7|7091.2|7085.2|7090.7|7084.7|3
1649086690000|2022-04-04 15:38:10|7090.2|7084.2|7088.2|7082.2|7090.8|7084.8|7088.2|7082.2|5
1649086700000|2022-04-04 15:38:20|7088.5|7082.5|7089.5|7083.5|7089.5|7083.5|7087.2|7081.2|6
1649086710000|2022-04-04 15:38:30|7089|7083|7087.7|7081.7|7089|7083|7087|7081|3
1649086720000|2022-04-04 15:38:40|7087.5|7081.5|7086.7|7080.7|7089.2|7083.2|7086.7|7080.7|5
1649086730000|2022-04-04 15:38:50|7086.8|7080.8|7085.7|7079.7|7087.2|7081.2|7085.7|7079.7|3
1649086740000|2022-04-04 15:39:00|7085.5|7079.5|7086.2|7080.2|7086.2|7080.2|7085|7079|3
1649086750000|2022-04-04 15:39:10|7086|7080|7084.2|7078.2|7086|7080|7084.2|7078.2|10
1649086760000|2022-04-04 15:39:20|7083.8|7077.8|7083.7|7077.7|7083.8|7077.8|7083|7077|4
1649086770000|2022-04-04 15:39:30|7083.2|7077.2|7082.7|7076.7|7083.2|7077.2|7082|7076|4
1649086780000|2022-04-04 15:39:40|7082.5|7076.5|7081.5|7075.5|7082.5|7076.5|7081.5|7075.5|1
1649086790000|2022-04-04 15:39:50|7082.2|7076.2|7080|7074|7082.2|7076.2|7077.7|7071.7|4
1649086800000|2022-04-04 15:40:00|7080.5|7074.5|7081|7075|7081|7075|7079.7|7073.7|4
1649086810000|2022-04-04 15:40:10|7081.5|7075.5|7081.7|7075.7|7083.3|7077.3|7081|7075|3
1649086820000|2022-04-04 15:40:20|7082.2|7076.2|7083|7077|7083|7077|7081.2|7075.2|11
1649086830000|2022-04-04 15:40:30|7083.5|7077.5|7082.7|7076.7|7083.7|7077.7|7082.7|7076.7|3
1649086840000|2022-04-04 15:40:40|7083|7077|7082.2|7076.2|7083.2|7077.2|7081.7|7075.7|4
1649086850000|2022-04-04 15:40:50|7082.7|7076.7|7081.7|7075.7|7083.2|7077.2|7081.7|7075.7|2
1649086860000|2022-04-04 15:41:00|7082|7076|7081.5|7075.5|7082|7076|7081.5|7075.5|0
1649086870000|2022-04-04 15:41:10|7080|7074|7079.7|7073.7|7080|7074|7079.7|7073.7|7
1649086880000|2022-04-04 15:41:20|7079.8|7073.8|7079|7073|7080.7|7074.7|7077.8|7071.8|5
1649086890000|2022-04-04 15:41:30|7078.7|7072.7|7076.5|7070.5|7079.2|7073.2|7076.5|7070.5|3
1649086900000|2022-04-04 15:41:40|7075.8|7069.8|7078.8|7072.8|7078.8|7072.8|7075.8|7069.8|4
1649086910000|2022-04-04 15:41:50|7078.5|7072.5|7076.2|7070.2|7078.5|7072.5|7076.2|7070.2|3
1649086920000|2022-04-04 15:42:00|7075.8|7069.8|7076.7|7070.7|7077.2|7071.2|7075.8|7069.8|14
1649086930000|2022-04-04 15:42:10|7076.8|7070.8|7077.2|7071.2|7077.2|7071.2|7076.7|7070.7|0
1649086940000|2022-04-04 15:42:20|7077|7071|7078.5|7072.5|7078.5|7072.5|7076.2|7070.2|8
1649086950000|2022-04-04 15:42:30|7077.5|7071.5|7078.7|7072.7|7078.7|7072.7|7076.7|7070.7|11
1649086960000|2022-04-04 15:42:40|7078|7072|7076.4|7070.4|7078|7072|7076.2|7070.2|2
1649086970000|2022-04-04 15:42:50|7076.7|7070.7|7078.2|7072.2|7078.2|7072.2|7076.7|7070.7|0
1649086980000|2022-04-04 15:43:00|7077.9|7071.9|7076.7|7070.7|7077.9|7071.9|7076.7|7070.7|5
1649086990000|2022-04-04 15:43:10|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7075.2|7069.2|4
1649087000000|2022-04-04 15:43:20|7075.4|7069.4|7076.7|7070.7|7077.7|7071.7|7075.4|7069.4|7
1649087010000|2022-04-04 15:43:30|7076.4|7070.4|7077.4|7071.4|7077.4|7071.4|7076.4|7070.4|1
1649087020000|2022-04-04 15:43:40|7076.9|7070.9|7076.2|7070.2|7077.7|7071.7|7076.2|7070.2|3
1649087030000|2022-04-04 15:43:50|7076.4|7070.4|7074.4|7068.4|7076.4|7070.4|7073.7|7067.7|6
1649087040000|2022-04-04 15:44:00|7074.2|7068.2|7075.2|7069.2|7076.2|7070.2|7074.2|7068.2|2
1649087050000|2022-04-04 15:44:10|7074.7|7068.7|7075.9|7069.9|7076.7|7070.7|7074.7|7068.7|3
1649087060000|2022-04-04 15:44:20|7077.2|7071.2|7077.4|7071.4|7077.7|7071.7|7077.2|7071.2|2
1649087070000|2022-04-04 15:44:30|7077.9|7071.9|7077.4|7071.4|7077.9|7071.9|7076.7|7070.7|2
1649087080000|2022-04-04 15:44:40|7077.7|7071.7|7078.2|7072.2|7078.2|7072.2|7077.4|7071.4|4
1649087090000|2022-04-04 15:44:50|7078|7072|7078.2|7072.2|7078.2|7072.2|7078|7072|0
1649087100000|2022-04-04 15:45:00|7077.9|7071.9|7078.2|7072.2|7078.5|7072.5|7077.9|7071.9|3
1649087110000|2022-04-04 15:45:10|7078|7072|7078.2|7072.2|7078.2|7072.2|7078|7072|1
1649087120000|2022-04-04 15:45:20|7078|7072|7076.2|7070.2|7078|7072|7076.2|7070.2|2
1649087130000|2022-04-04 15:45:30|7076.5|7070.5|7075.7|7069.7|7076.5|7070.5|7074.8|7068.8|9
1649087140000|2022-04-04 15:45:40|7075.8|7069.8|7076.2|7070.2|7076.2|7070.2|7075.8|7069.8|0
1649087150000|2022-04-04 15:45:50|7075.6|7069.6|7073|7067|7075.6|7069.6|7073|7067|7
1649087160000|2022-04-04 15:46:00|7073.8|7067.8|7071|7065|7073.8|7067.8|7071|7065|12
1649087170000|2022-04-04 15:46:10|7071.3|7065.3|7073.1|7067.1|7073.3|7067.3|7071.3|7065.3|4
1649087180000|2022-04-04 15:46:20|7073.3|7067.3|7072.6|7066.6|7074|7068|7072.1|7066.1|1
1649087190000|2022-04-04 15:46:30|7073|7067|7072|7066|7073.6|7067.6|7072|7066|2
1649087200000|2022-04-04 15:46:40|7072.3|7066.3|7071.3|7065.3|7072.3|7066.3|7070.8|7064.8|2
1649087210000|2022-04-04 15:46:50|7071.6|7065.6|7072.3|7066.3|7072.3|7066.3|7071.6|7065.6|1
1649087220000|2022-04-04 15:47:00|7071.8|7065.8|7073.3|7067.3|7073.8|7067.8|7069|7063|11
1649087230000|2022-04-04 15:47:10|7073|7067|7073.6|7067.6|7073.6|7067.6|7073|7067|2
1649087240000|2022-04-04 15:47:20|7073.5|7067.5|7076.5|7070.5|7076.5|7070.5|7073.5|7067.5|5
1649087250000|2022-04-04 15:47:30|7078|7072|7081.2|7075.2|7081.2|7075.2|7078|7072|31
1649087260000|2022-04-04 15:47:40|7080.5|7074.5|7080.2|7074.2|7081.2|7075.2|7079.2|7073.2|29
1649087270000|2022-04-04 15:47:50|7078.7|7072.7|7079|7073|7079|7073|7078.7|7072.7|2
1649087280000|2022-04-04 15:48:00|7078.2|7072.2|7078.7|7072.7|7079.2|7073.2|7078.2|7072.2|7
1649087290000|2022-04-04 15:48:10|7079|7073|7079.2|7073.2|7079.2|7073.2|7078.2|7072.2|6
1649087300000|2022-04-04 15:48:20|7079.7|7073.7|7080.2|7074.2|7080.2|7074.2|7078.9|7072.9|5
1649087310000|2022-04-04 15:48:30|7080.8|7074.8|7080.7|7074.7|7081.2|7075.2|7080|7074|4
1649087320000|2022-04-04 15:48:40|7081.2|7075.2|7076.7|7070.7|7081.2|7075.2|7075.7|7069.7|15
1649087330000|2022-04-04 15:48:50|7077.3|7071.3|7076.3|7070.3|7078.8|7072.8|7075.7|7069.7|3
1649087340000|2022-04-04 15:49:00|7076.8|7070.8|7075.7|7069.7|7076.8|7070.8|7072.5|7066.5|3
1649087350000|2022-04-04 15:49:10|7076.7|7070.7|7076.7|7070.7|7076.9|7070.9|7076.7|7070.7|0
1649087360000|2022-04-04 15:49:20|7076.2|7070.2|7079.7|7073.7|7080|7074|7076.2|7070.2|6
1649087370000|2022-04-04 15:49:30|7079.2|7073.2|7078.2|7072.2|7079.2|7073.2|7077.2|7071.2|5
1649087380000|2022-04-04 15:49:40|7078.4|7072.4|7076.9|7070.9|7078.7|7072.7|7076.9|7070.9|2
1649087390000|2022-04-04 15:49:50|7076.4|7070.4|7076.4|7070.4|7076.7|7070.7|7076.2|7070.2|2
1649087400000|2022-04-04 15:50:00|7076.7|7070.7|7074.7|7068.7|7076.7|7070.7|7074.3|7068.3|0
1649087410000|2022-04-04 15:50:10|7074.4|7068.4|7074.2|7068.2|7074.4|7068.4|7073.2|7067.2|3
1649087420000|2022-04-04 15:50:20|7075.2|7069.2|7074.2|7068.2|7075.2|7069.2|7073.5|7067.5|4
1649087430000|2022-04-04 15:50:30|7074.7|7068.7|7073.4|7067.4|7075.7|7069.7|7073|7067|4
1649087440000|2022-04-04 15:50:40|7073.7|7067.7|7073.7|7067.7|7074.2|7068.2|7073.2|7067.2|2
1649087450000|2022-04-04 15:50:50|7073.2|7067.2|7073.7|7067.7|7073.7|7067.7|7073.2|7067.2|0
1649087460000|2022-04-04 15:51:00|7075.5|7069.5|7073.4|7067.4|7075.7|7069.7|7073.2|7067.2|15
1649087470000|2022-04-04 15:51:10|7073.7|7067.7|7073.5|7067.5|7074|7068|7072.2|7066.2|3
1649087480000|2022-04-04 15:51:20|7073.7|7067.7|7073.7|7067.7|7074.7|7068.7|7073.5|7067.5|2
1649087490000|2022-04-04 15:51:30|7073.5|7067.5|7075|7069|7075.7|7069.7|7073.5|7067.5|0
1649087500000|2022-04-04 15:51:40|7075.2|7069.2|7075.9|7069.9|7076.2|7070.2|7074.5|7068.5|2
1649087510000|2022-04-04 15:51:50|7074.9|7068.9|7077.5|7071.5|7077.5|7071.5|7074.9|7068.9|7
1649087520000|2022-04-04 15:52:00|7078.4|7072.4|7080|7074|7080|7074|7077.7|7071.7|5
1649087530000|2022-04-04 15:52:10|7080.2|7074.2|7080.7|7074.7|7080.7|7074.7|7080.2|7074.2|0
1649087540000|2022-04-04 15:52:20|7080.5|7074.5|7078.7|7072.7|7080.5|7074.5|7078.5|7072.5|3
1649087550000|2022-04-04 15:52:30|7078.5|7072.5|7080.2|7074.2|7080.2|7074.2|7078.5|7072.5|1
1649087560000|2022-04-04 15:52:40|7081|7075|7080.7|7074.7|7082.7|7076.7|7080.7|7074.7|9
1649087570000|2022-04-04 15:52:50|7080.8|7074.8|7078.8|7072.8|7080.8|7074.8|7078.8|7072.8|3
1649087580000|2022-04-04 15:53:00|7078.2|7072.2|7078.7|7072.7|7079.3|7073.3|7078.2|7072.2|8
1649087590000|2022-04-04 15:53:10|7079|7073|7078.5|7072.5|7079|7073|7078.5|7072.5|3
1649087600000|2022-04-04 15:53:20|7077.3|7071.3|7076.6|7070.6|7077.8|7071.8|7076.6|7070.6|3
1649087610000|2022-04-04 15:53:30|7077.3|7071.3|7079.3|7073.3|7080|7074|7077.3|7071.3|4
1649087620000|2022-04-04 15:53:40|7078.5|7072.5|7078.6|7072.6|7078.6|7072.6|7078.5|7072.5|3
1649087630000|2022-04-04 15:53:50|7078.5|7072.5|7077.6|7071.6|7078.5|7072.5|7077.5|7071.5|3
1649087640000|2022-04-04 15:54:00|7078.5|7072.5|7078.6|7072.6|7078.6|7072.6|7077.5|7071.5|0
1649087650000|2022-04-04 15:54:10|7081|7075|7080.6|7074.6|7081|7075|7080.6|7074.6|7
1649087660000|2022-04-04 15:54:20|7081.1|7075.1|7080.6|7074.6|7081.1|7075.1|7080.6|7074.6|0
1649087680000|2022-04-04 15:54:40|7081.1|7075.1|7080.6|7074.6|7081.1|7075.1|7080.6|7074.6|6
1649087690000|2022-04-04 15:54:50|7080.8|7074.8|7083.1|7077.1|7083.1|7077.1|7080.8|7074.8|7
1649087700000|2022-04-04 15:55:00|7084.3|7078.3|7083.7|7077.7|7084.3|7078.3|7083.7|7077.7|2
1649087710000|2022-04-04 15:55:10|7083.2|7077.2|7083.3|7077.3|7083.3|7077.3|7082.7|7076.7|2
1649087720000|2022-04-04 15:55:20|7084.8|7078.8|7083.7|7077.7|7084.8|7078.8|7083.3|7077.3|6
1649087730000|2022-04-04 15:55:30|7083.3|7077.3|7083.7|7077.7|7084.3|7078.3|7083|7077|1
1649087740000|2022-04-04 15:55:40|7083.8|7077.8|7084.3|7078.3|7084.3|7078.3|7083.7|7077.7|4
1649087750000|2022-04-04 15:55:50|7084.2|7078.2|7084.3|7078.3|7084.3|7078.3|7084.2|7078.2|0
1649087760000|2022-04-04 15:56:00|7084.7|7078.7|7084.3|7078.3|7084.7|7078.7|7084.3|7078.3|3
1649087770000|2022-04-04 15:56:10|7084|7078|7083.5|7077.5|7084|7078|7082.8|7076.8|13
1649087780000|2022-04-04 15:56:20|7083.2|7077.2|7083.7|7077.7|7083.7|7077.7|7083|7077|1
1649087790000|2022-04-04 15:56:30|7084.7|7078.7|7085|7079|7085.2|7079.2|7084|7078|2
1649087800000|2022-04-04 15:56:40|7084.5|7078.5|7084.7|7078.7|7084.7|7078.7|7083.7|7077.7|1
1649087810000|2022-04-04 15:56:50|7084.5|7078.5|7084.7|7078.7|7084.7|7078.7|7084.5|7078.5|3
1649087820000|2022-04-04 15:57:00|7084.5|7078.5|7084.5|7078.5|7084.7|7078.7|7084.5|7078.5|0
1649087830000|2022-04-04 15:57:10|7084.3|7078.3|7084.5|7078.5|7086.3|7080.3|7084.2|7078.2|4
1649087840000|2022-04-04 15:57:20|7086.2|7080.2|7084.7|7078.7|7086.2|7080.2|7084.7|7078.7|5
1649087850000|2022-04-04 15:57:30|7085.4|7079.4|7085.2|7079.2|7085.7|7079.7|7084.2|7078.2|8
1649087860000|2022-04-04 15:57:40|7085.7|7079.7|7085.2|7079.2|7085.7|7079.7|7084.7|7078.7|4
1649087870000|2022-04-04 15:57:50|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|0
1649087880000|2022-04-04 15:58:00|7083.7|7077.7|7081.5|7075.5|7084.7|7078.7|7081.5|7075.5|7
1649087890000|2022-04-04 15:58:10|7083|7077|7085|7079|7085|7079|7083|7077|2
1649087900000|2022-04-04 15:58:20|7085.3|7079.3|7086.7|7080.7|7086.7|7080.7|7084.5|7078.5|6
1649087910000|2022-04-04 15:58:30|7087.2|7081.2|7086.7|7080.7|7087.2|7081.2|7086.5|7080.5|2
1649087920000|2022-04-04 15:58:40|7087.2|7081.2|7086.4|7080.4|7087.2|7081.2|7086.4|7080.4|3
1649087930000|2022-04-04 15:58:50|7086.5|7080.5|7086.9|7080.9|7086.9|7080.9|7086.5|7080.5|0
1649087940000|2022-04-04 15:59:00|7087.2|7081.2|7088|7082|7088|7082|7087.2|7081.2|8
1649087950000|2022-04-04 15:59:10|7088.2|7082.2|7088|7082|7088.7|7082.7|7087.9|7081.9|7
1649087960000|2022-04-04 15:59:20|7088.4|7082.4|7087.7|7081.7|7089|7083|7087.7|7081.7|0
1649087970000|2022-04-04 15:59:30|7088|7082|7088|7082|7088.5|7082.5|7088|7082|2
1649087980000|2022-04-04 15:59:40|7088.4|7082.4|7090.5|7084.5|7090.5|7084.5|7087.7|7081.7|10
1649087990000|2022-04-04 15:59:50|7090.7|7084.7|7093.9|7087.9|7093.9|7087.9|7090.7|7084.7|4
1649088000000|2022-04-04 16:00:00|7093.5|7087.5|7091.2|7085.2|7093.5|7087.5|7091.2|7085.2|11
1649088010000|2022-04-04 16:00:10|7091.7|7085.7|7090|7084|7091.7|7085.7|7090|7084|5
1649088020000|2022-04-04 16:00:20|7090.4|7084.4|7090.4|7084.4|7090.7|7084.7|7090|7084|10
1649088030000|2022-04-04 16:00:30|7090.2|7084.2|7089.5|7083.5|7090.4|7084.4|7089.5|7083.5|0
1649088040000|2022-04-04 16:00:40|7088.7|7082.7|7088.4|7082.4|7089.2|7083.2|7087.5|7081.5|3
1649088050000|2022-04-04 16:00:50|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1649088060000|2022-04-04 16:01:00|7088.5|7082.5|7089.3|7083.3|7090|7084|7088.5|7082.5|7
1649088070000|2022-04-04 16:01:10|7089.8|7083.8|7091|7085|7091|7085|7089.8|7083.8|4
1649088080000|2022-04-04 16:01:20|7091.3|7085.3|7090.7|7084.7|7091.3|7085.3|7090.7|7084.7|4
1649088090000|2022-04-04 16:01:30|7091.3|7085.3|7094.5|7088.5|7094.5|7088.5|7091.3|7085.3|12
1649088100000|2022-04-04 16:01:40|7094.2|7088.2|7094.7|7088.7|7095.4|7089.4|7093.7|7087.7|12
1649088110000|2022-04-04 16:01:50|7095|7089|7092.9|7086.9|7095.4|7089.4|7092.9|7086.9|4
1649088120000|2022-04-04 16:02:00|7093|7087|7089.4|7083.4|7093.4|7087.4|7088.4|7082.4|7
1649088130000|2022-04-04 16:02:10|7089|7083|7091|7085|7091|7085|7088.7|7082.7|7
1649088140000|2022-04-04 16:02:20|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|0
1649088150000|2022-04-04 16:02:30|7091|7085|7092.2|7086.2|7094|7088|7090.9|7084.9|4
1649088160000|2022-04-04 16:02:40|7093.2|7087.2|7094.9|7088.9|7096.2|7090.2|7093.2|7087.2|14
1649088170000|2022-04-04 16:02:50|7094.2|7088.2|7093.7|7087.7|7094.2|7088.2|7092.9|7086.9|6
1649088180000|2022-04-04 16:03:00|7094.4|7088.4|7095|7089|7095.4|7089.4|7094.4|7088.4|3
1649088190000|2022-04-04 16:03:10|7095.5|7089.5|7096|7090|7096|7090|7095.5|7089.5|2
1649088200000|2022-04-04 16:03:20|7095.7|7089.7|7096|7090|7096.4|7090.4|7095.7|7089.7|1
1649088210000|2022-04-04 16:03:30|7097.4|7091.4|7095|7089|7097.4|7091.4|7095|7089|3
1649088220000|2022-04-04 16:03:40|7095.2|7089.2|7095.2|7089.2|7095.7|7089.7|7095.2|7089.2|1
1649088230000|2022-04-04 16:03:50|7094.5|7088.5|7093|7087|7094.5|7088.5|7092.5|7086.5|9
1649088240000|2022-04-04 16:04:00|7092.7|7086.7|7090|7084|7092.7|7086.7|7089.5|7083.5|5
1649088250000|2022-04-04 16:04:10|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|5
1649088260000|2022-04-04 16:04:20|7090|7084|7087.5|7081.5|7090|7084|7087.5|7081.5|4
1649088270000|2022-04-04 16:04:30|7087.9|7081.9|7087.5|7081.5|7087.9|7081.9|7086.9|7080.9|2
1649088280000|2022-04-04 16:04:40|7087.7|7081.7|7087|7081|7087.7|7081.7|7087|7081|1
1649088290000|2022-04-04 16:04:50|7087.2|7081.2|7087|7081|7088|7082|7087|7081|0
1649088300000|2022-04-04 16:05:00|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1649088310000|2022-04-04 16:05:10|7086.5|7080.5|7088.4|7082.4|7088.5|7082.5|7086.5|7080.5|7
1649088320000|2022-04-04 16:05:20|7088.5|7082.5|7086.7|7080.7|7088.5|7082.5|7086.7|7080.7|3
1649088330000|2022-04-04 16:05:30|7086.5|7080.5|7086.7|7080.7|7086.7|7080.7|7086.5|7080.5|1
1649088340000|2022-04-04 16:05:40|7086.4|7080.4|7085.2|7079.2|7086.4|7080.4|7085.2|7079.2|1
1649088350000|2022-04-04 16:05:50|7085.5|7079.5|7085|7079|7086|7080|7084.7|7078.7|7
1649088360000|2022-04-04 16:06:00|7084.5|7078.5|7083.6|7077.6|7084.5|7078.5|7083|7077|8
1649088370000|2022-04-04 16:06:10|7084.1|7078.1|7084.1|7078.1|7084.6|7078.6|7083.6|7077.6|6
1649088380000|2022-04-04 16:06:20|7084.3|7078.3|7085|7079|7085|7079|7084.3|7078.3|2
1649088390000|2022-04-04 16:06:30|7084.8|7078.8|7085.8|7079.8|7085.8|7079.8|7084.8|7078.8|1
1649088400000|2022-04-04 16:06:40|7086|7080|7086|7080|7086|7080|7086|7080|5
1649088410000|2022-04-04 16:06:50|7086.2|7080.2|7086.4|7080.4|7086.4|7080.4|7085.8|7079.8|4
1649088420000|2022-04-04 16:07:00|7086.2|7080.2|7083.3|7077.3|7086.2|7080.2|7082.7|7076.7|5
1649088430000|2022-04-04 16:07:10|7083.1|7077.1|7082.6|7076.6|7083.3|7077.3|7082.6|7076.6|0
1649088440000|2022-04-04 16:07:20|7082.3|7076.3|7083.1|7077.1|7083.3|7077.3|7082.3|7076.3|2
1649088450000|2022-04-04 16:07:30|7083.5|7077.5|7083.8|7077.8|7083.8|7077.8|7083.5|7077.5|2
1649088460000|2022-04-04 16:07:40|7084.1|7078.1|7084.3|7078.3|7084.3|7078.3|7084.1|7078.1|2
1649088470000|2022-04-04 16:07:50|7084|7078|7083.6|7077.6|7084.1|7078.1|7082.6|7076.6|20
1649088480000|2022-04-04 16:08:00|7083.3|7077.3|7084.3|7078.3|7084.3|7078.3|7083|7077|3
1649088490000|2022-04-04 16:08:10|7084|7078|7083.6|7077.6|7084.3|7078.3|7082.8|7076.8|5
1649088500000|2022-04-04 16:08:20|7083.3|7077.3|7083.6|7077.6|7083.6|7077.6|7083.1|7077.1|2
1649088510000|2022-04-04 16:08:30|7083.3|7077.3|7083.3|7077.3|7084.1|7078.1|7083.1|7077.1|3
1649088520000|2022-04-04 16:08:40|7083.5|7077.5|7084.3|7078.3|7084.8|7078.8|7083.3|7077.3|2
1649088530000|2022-04-04 16:08:50|7084|7078|7084|7078|7084.2|7078.2|7083.5|7077.5|4
1649088540000|2022-04-04 16:09:00|7084.3|7078.3|7085.3|7079.3|7085.8|7079.8|7084.3|7078.3|3
1649088550000|2022-04-04 16:09:10|7085.1|7079.1|7083.3|7077.3|7085.1|7079.1|7083.3|7077.3|1
1649088560000|2022-04-04 16:09:20|7083.6|7077.6|7082.1|7076.1|7083.6|7077.6|7082.1|7076.1|1
1649088570000|2022-04-04 16:09:30|7082.5|7076.5|7083.1|7077.1|7083.3|7077.3|7082.1|7076.1|4
1649088580000|2022-04-04 16:09:40|7083.3|7077.3|7084.1|7078.1|7084.1|7078.1|7083|7077|1
1649088590000|2022-04-04 16:09:50|7083.3|7077.3|7083.6|7077.6|7083.6|7077.6|7083.3|7077.3|2
1649088600000|2022-04-04 16:10:00|7083.3|7077.3|7084.1|7078.1|7084.3|7078.3|7083.1|7077.1|1
1649088610000|2022-04-04 16:10:10|7083.8|7077.8|7084.3|7078.3|7084.3|7078.3|7083.6|7077.6|1
1649088620000|2022-04-04 16:10:20|7084|7078|7084.3|7078.3|7084.3|7078.3|7083.8|7077.8|2
1649088630000|2022-04-04 16:10:30|7084.1|7078.1|7085.3|7079.3|7085.3|7079.3|7083.8|7077.8|1
1649088640000|2022-04-04 16:10:40|7084.4|7078.4|7084|7078|7084.4|7078.4|7083.8|7077.8|2
1649088650000|2022-04-04 16:10:50|7083.8|7077.8|7082.3|7076.3|7083.8|7077.8|7081.1|7075.1|4
1649088660000|2022-04-04 16:11:00|7082.6|7076.6|7084.8|7078.8|7085.1|7079.1|7081.6|7075.6|5
1649088670000|2022-04-04 16:11:10|7085|7079|7084.8|7078.8|7085.2|7079.2|7084.8|7078.8|7
1649088680000|2022-04-04 16:11:20|7085|7079|7085|7079|7085|7079|7085|7079|4
1649088690000|2022-04-04 16:11:30|7084.3|7078.3|7083.3|7077.3|7084.3|7078.3|7083.3|7077.3|2
1649088700000|2022-04-04 16:11:40|7083|7077|7083|7077|7083.5|7077.5|7082.3|7076.3|1
1649088710000|2022-04-04 16:11:50|7082.3|7076.3|7083.3|7077.3|7083.3|7077.3|7082.3|7076.3|1
1649088720000|2022-04-04 16:12:00|7083|7077|7082.6|7076.6|7083.1|7077.1|7081.3|7075.3|2
1649088730000|2022-04-04 16:12:10|7083.1|7077.1|7083.3|7077.3|7083.3|7077.3|7083.1|7077.1|2
1649088740000|2022-04-04 16:12:20|7083.6|7077.6|7085.3|7079.3|7086.8|7080.8|7083.6|7077.6|7
1649088750000|2022-04-04 16:12:30|7087.1|7081.1|7087.6|7081.6|7087.6|7081.6|7085.3|7079.3|8
1649088760000|2022-04-04 16:12:40|7087.3|7081.3|7086|7080|7087.3|7081.3|7085.3|7079.3|3
1649088770000|2022-04-04 16:12:50|7086.3|7080.3|7086.1|7080.1|7086.6|7080.6|7085.8|7079.8|2
1649088780000|2022-04-04 16:13:00|7085.3|7079.3|7086.3|7080.3|7086.3|7080.3|7085.3|7079.3|1
1649088790000|2022-04-04 16:13:10|7084.9|7078.9|7083.6|7077.6|7084.9|7078.9|7082.6|7076.6|85
1649088800000|2022-04-04 16:13:20|7083.5|7077.5|7083.6|7077.6|7084|7078|7083.5|7077.5|1
1649088810000|2022-04-04 16:13:30|7083.5|7077.5|7083|7077|7083.5|7077.5|7082.3|7076.3|8
1649088820000|2022-04-04 16:13:40|7083.3|7077.3|7083|7077|7084|7078|7083|7077|4
1649088830000|2022-04-04 16:13:50|7083.5|7077.5|7084.3|7078.3|7085|7079|7082|7076|7
1649088840000|2022-04-04 16:14:00|7084.8|7078.8|7085|7079|7085.3|7079.3|7083.3|7077.3|1
1649088850000|2022-04-04 16:14:10|7084.8|7078.8|7084|7078|7085.3|7079.3|7083.8|7077.8|2
1649088860000|2022-04-04 16:14:20|7082.8|7076.8|7080|7074|7082.8|7076.8|7078.8|7072.8|30
1649088870000|2022-04-04 16:14:30|7079.6|7073.6|7078.7|7072.7|7079.8|7073.8|7078.7|7072.7|19
1649088880000|2022-04-04 16:14:40|7079.6|7073.6|7080.2|7074.2|7080.2|7074.2|7079.6|7073.6|13
1649088890000|2022-04-04 16:14:50|7080.4|7074.4|7081.9|7075.9|7081.9|7075.9|7080.1|7074.1|3
1649088900000|2022-04-04 16:15:00|7080.9|7074.9|7080.4|7074.4|7080.9|7074.9|7078.7|7072.7|4
1649088910000|2022-04-04 16:15:10|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.4|7073.4|2
1649088920000|2022-04-04 16:15:20|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|7079.4|7073.4|3
1649088930000|2022-04-04 16:15:30|7080.3|7074.3|7080.6|7074.6|7080.9|7074.9|7079.8|7073.8|6
1649088940000|2022-04-04 16:15:40|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|1
1649088950000|2022-04-04 16:15:50|7081.9|7075.9|7081.6|7075.6|7083.3|7077.3|7081.6|7075.6|11
1649088960000|2022-04-04 16:16:00|7080.6|7074.6|7088.3|7082.3|7088.3|7082.3|7077.9|7071.9|54
1649088970000|2022-04-04 16:16:10|7089|7083|7089.7|7083.7|7090.2|7084.2|7088.2|7082.2|11
1649088980000|2022-04-04 16:16:20|7089|7083|7089|7083|7089|7083|7089|7083|3
1649088990000|2022-04-04 16:16:30|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|1
1649089000000|2022-04-04 16:16:40|7089.3|7083.3|7089.3|7083.3|7089.7|7083.7|7089.3|7083.3|4
1649089010000|2022-04-04 16:16:50|7090.7|7084.7|7090.7|7084.7|7091.2|7085.2|7090.7|7084.7|4
1649089020000|2022-04-04 16:17:00|7091.3|7085.3|7091|7085|7092.3|7086.3|7090.8|7084.8|11
1649089030000|2022-04-04 16:17:10|7091.3|7085.3|7093.5|7087.5|7093.5|7087.5|7091.3|7085.3|5
1649089040000|2022-04-04 16:17:20|7093.2|7087.2|7090.5|7084.5|7093.3|7087.3|7090.3|7084.3|6
1649089050000|2022-04-04 16:17:30|7090.8|7084.8|7094|7088|7094|7088|7090|7084|7
1649089060000|2022-04-04 16:17:40|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|0
1649089070000|2022-04-04 16:17:50|7092.3|7086.3|7089.3|7083.3|7092.3|7086.3|7089.3|7083.3|18
1649089080000|2022-04-04 16:18:00|7089.7|7083.7|7091.3|7085.3|7091.3|7085.3|7089.7|7083.7|2
1649089090000|2022-04-04 16:18:10|7092|7086|7091|7085|7092.3|7086.3|7091|7085|4
1649089100000|2022-04-04 16:18:20|7090.7|7084.7|7091.3|7085.3|7091.3|7085.3|7090.5|7084.5|2
1649089110000|2022-04-04 16:18:30|7092|7086|7093.3|7087.3|7093.8|7087.8|7091.3|7085.3|6
1649089120000|2022-04-04 16:18:40|7093|7087|7093|7087|7093.3|7087.3|7093|7087|1
1649089130000|2022-04-04 16:18:50|7092.8|7086.8|7092.3|7086.3|7092.8|7086.8|7092.3|7086.3|3
1649089140000|2022-04-04 16:19:00|7091.7|7085.7|7090.8|7084.8|7091.7|7085.7|7090.5|7084.5|6
1649089150000|2022-04-04 16:19:10|7091.3|7085.3|7092|7086|7092|7086|7091.3|7085.3|2
1649089170000|2022-04-04 16:19:30|7091.8|7085.8|7090.7|7084.7|7091.8|7085.8|7090.7|7084.7|2
1649089180000|2022-04-04 16:19:40|7090.5|7084.5|7090.5|7084.5|7091.3|7085.3|7090.5|7084.5|1
1649089190000|2022-04-04 16:19:50|7090.3|7084.3|7089.3|7083.3|7090.3|7084.3|7089.3|7083.3|12
1649089200000|2022-04-04 16:20:00|7089.2|7083.2|7086|7080|7089.2|7083.2|7086|7080|2
1649089210000|2022-04-04 16:20:10|7087|7081|7087|7081|7087|7081|7086.5|7080.5|2
1649089220000|2022-04-04 16:20:20|7086.3|7080.3|7085|7079|7087|7081|7085|7079|1
1649089230000|2022-04-04 16:20:30|7084.7|7078.7|7084.2|7078.2|7084.7|7078.7|7083.2|7077.2|8
1649089240000|2022-04-04 16:20:40|7084|7078|7082.8|7076.8|7084|7078|7082.8|7076.8|7
1649089250000|2022-04-04 16:20:50|7082.5|7076.5|7081|7075|7083.2|7077.2|7080.2|7074.2|15
1649089260000|2022-04-04 16:21:00|7080|7074|7082|7076|7082.2|7076.2|7080|7074|4
1649089270000|2022-04-04 16:21:10|7082.7|7076.7|7083.8|7077.8|7083.8|7077.8|7082.7|7076.7|11
1649089280000|2022-04-04 16:21:20|7083.7|7077.7|7083.5|7077.5|7083.7|7077.7|7083.3|7077.3|0
1649089290000|2022-04-04 16:21:30|7083.2|7077.2|7084|7078|7084|7078|7083.2|7077.2|1
1649089300000|2022-04-04 16:21:40|7084.3|7078.3|7084.3|7078.3|7085.2|7079.2|7084.3|7078.3|1
1649089310000|2022-04-04 16:21:50|7083.8|7077.8|7084.3|7078.3|7084.8|7078.8|7083.8|7077.8|2
1649089320000|2022-04-04 16:22:00|7084|7078|7084.8|7078.8|7085.5|7079.5|7084|7078|6
1649089330000|2022-04-04 16:22:10|7084.2|7078.2|7084.3|7078.3|7084.5|7078.5|7083.8|7077.8|5
1649089340000|2022-04-04 16:22:20|7080|7074|7079.7|7073.7|7081.7|7075.7|7079.7|7073.7|14
1649089350000|2022-04-04 16:22:30|7079|7073|7079.7|7073.7|7080|7074|7079|7073|2
1649089360000|2022-04-04 16:22:40|7079.5|7073.5|7080.5|7074.5|7080.5|7074.5|7079.3|7073.3|6
1649089370000|2022-04-04 16:22:50|7080|7074|7080.2|7074.2|7080.2|7074.2|7080|7074|3
1649089380000|2022-04-04 16:23:00|7080.5|7074.5|7082|7076|7082|7076|7080.5|7074.5|5
1649089390000|2022-04-04 16:23:10|7081.8|7075.8|7081.3|7075.3|7081.8|7075.8|7081.3|7075.3|5
1649089400000|2022-04-04 16:23:20|7081.6|7075.6|7082.3|7076.3|7082.3|7076.3|7081.5|7075.5|2
1649089410000|2022-04-04 16:23:30|7082|7076|7082|7076|7082|7076|7082|7076|0
1649089420000|2022-04-04 16:23:40|7081.5|7075.5|7081.7|7075.7|7081.7|7075.7|7081.5|7075.5|1
1649089430000|2022-04-04 16:23:50|7082|7076|7082|7076|7082|7076|7082|7076|0
1649089440000|2022-04-04 16:24:00|7081.6|7075.6|7081.8|7075.8|7082|7076|7080.8|7074.8|4
1649089450000|2022-04-04 16:24:10|7081.6|7075.6|7082|7076|7082|7076|7081.3|7075.3|0
1649089460000|2022-04-04 16:24:20|7082.6|7076.6|7081.6|7075.6|7082.6|7076.6|7081.6|7075.6|5
1649089470000|2022-04-04 16:24:30|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|7082.1|7076.1|0
1649089480000|2022-04-04 16:24:40|7081.5|7075.5|7082|7076|7082.3|7076.3|7081.3|7075.3|3
1649089490000|2022-04-04 16:24:50|7082.3|7076.3|7083.1|7077.1|7083.1|7077.1|7082.1|7076.1|2
1649089500000|2022-04-04 16:25:00|7081.6|7075.6|7081.6|7075.6|7082.1|7076.1|7081.6|7075.6|2
1649089510000|2022-04-04 16:25:10|7081.5|7075.5|7079|7073|7081.5|7075.5|7078.8|7072.8|3
1649089520000|2022-04-04 16:25:20|7079.6|7073.6|7080|7074|7080|7074|7079.3|7073.3|1
1649089530000|2022-04-04 16:25:30|||||||||1
1649089550000|2022-04-04 16:25:50|7080.3|7074.3|7081|7075|7081|7075|7080.3|7074.3|5
1649089560000|2022-04-04 16:26:00|7080.6|7074.6|7080.5|7074.5|7081.6|7075.6|7080.5|7074.5|3
1649089570000|2022-04-04 16:26:10|7080.6|7074.6|7080.3|7074.3|7080.6|7074.6|7080.1|7074.1|4
1649089580000|2022-04-04 16:26:20|7080.1|7074.1|7080.3|7074.3|7080.3|7074.3|7080.1|7074.1|0
1649089590000|2022-04-04 16:26:30|7080.6|7074.6|7081.6|7075.6|7081.6|7075.6|7080.3|7074.3|6
1649089600000|2022-04-04 16:26:40|7082|7076|7082.8|7076.8|7082.8|7076.8|7081.6|7075.6|22
1649089610000|2022-04-04 16:26:50|7082.3|7076.3|7084.3|7078.3|7084.3|7078.3|7082.3|7076.3|9
1649089620000|2022-04-04 16:27:00|7084.8|7078.8|7084.3|7078.3|7085.8|7079.8|7084.3|7078.3|7
1649089630000|2022-04-04 16:27:10|7084.6|7078.6|7079.3|7073.3|7085.1|7079.1|7079.3|7073.3|9
1649089640000|2022-04-04 16:27:20|7079|7073|7079.3|7073.3|7080.3|7074.3|7079|7073|6
1649089650000|2022-04-04 16:27:30|7079.1|7073.1|7079.3|7073.3|7079.3|7073.3|7079.1|7073.1|1
1649089660000|2022-04-04 16:27:40|||||||||1
1649089670000|2022-04-04 16:27:50|7080|7074|7077.8|7071.8|7080|7074|7077.8|7071.8|8
1649089680000|2022-04-04 16:28:00|7076.6|7070.6|7077.1|7071.1|7077.3|7071.3|7075.3|7069.3|9
1649089690000|2022-04-04 16:28:10|7076.8|7070.8|7077.9|7071.9|7077.9|7071.9|7076.3|7070.3|12
1649089700000|2022-04-04 16:28:20|7078.1|7072.1|7077.3|7071.3|7078.4|7072.4|7076.8|7070.8|3
1649089710000|2022-04-04 16:28:30|7075.8|7069.8|7076.6|7070.6|7077.1|7071.1|7074.8|7068.8|12
1649089720000|2022-04-04 16:28:40|7076.8|7070.8|7076.6|7070.6|7077.6|7071.6|7076.6|7070.6|5
1649089730000|2022-04-04 16:28:50|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.1|7070.1|2
1649089740000|2022-04-04 16:29:00|7077.1|7071.1|7080.8|7074.8|7081|7075|7077.1|7071.1|11
1649089750000|2022-04-04 16:29:10|||||||||1
1649089760000|2022-04-04 16:29:20|7079.8|7073.8|7081.8|7075.8|7081.8|7075.8|7079.8|7073.8|9
1649089770000|2022-04-04 16:29:30|7082.8|7076.8|7081.3|7075.3|7082.8|7076.8|7081.3|7075.3|3
1649089780000|2022-04-04 16:29:40|7081.5|7075.5|7081.3|7075.3|7082.3|7076.3|7080.3|7074.3|2
1649089790000|2022-04-04 16:29:50|7081.8|7075.8|7082.8|7076.8|7083.8|7077.8|7081.8|7075.8|4
1649089800000|2022-04-04 16:30:00|7083.2|7077.2|7082.5|7076.5|7084|7078|7082|7076|5
1649089810000|2022-04-04 16:30:10|7082.3|7076.3|7080|7074|7082.3|7076.3|7080|7074|6
1649089820000|2022-04-04 16:30:20|7080.5|7074.5|7082|7076|7082|7076|7080.5|7074.5|18
1649089830000|2022-04-04 16:30:30|7081.8|7075.8|7081.3|7075.3|7081.8|7075.8|7081.3|7075.3|3
1649089840000|2022-04-04 16:30:40|7081.5|7075.5|7082.3|7076.3|7083.3|7077.3|7081.5|7075.5|2
1649089850000|2022-04-04 16:30:50|||||||||2
1649089860000|2022-04-04 16:31:00|7082|7076|7079.5|7073.5|7082|7076|7077.8|7071.8|9
1649089870000|2022-04-04 16:31:10|7079|7073|7079.5|7073.5|7079.5|7073.5|7078.7|7072.7|5
1649089880000|2022-04-04 16:31:20|7078.8|7072.8|7080|7074|7080.5|7074.5|7078.8|7072.8|2
1649089890000|2022-04-04 16:31:30|7080.3|7074.3|7081|7075|7081|7075|7080.3|7074.3|3
1649089900000|2022-04-04 16:31:40|7080.8|7074.8|7079.8|7073.8|7080.8|7074.8|7078.8|7072.8|7
1649089910000|2022-04-04 16:31:50|7078.8|7072.8|7078|7072|7079|7073|7078|7072|4
1649089920000|2022-04-04 16:32:00|7077.8|7071.8|7075.8|7069.8|7077.8|7071.8|7075.5|7069.5|2
1649089930000|2022-04-04 16:32:10|7075.5|7069.5|7077.5|7071.5|7077.5|7071.5|7075.5|7069.5|1
1649089940000|2022-04-04 16:32:20|7079|7073|7079|7073|7079|7073|7079|7073|1
1649089950000|2022-04-04 16:32:30|7079.3|7073.3|7081.1|7075.1|7081.1|7075.1|7079.3|7073.3|6
1649089960000|2022-04-04 16:32:40|7080.8|7074.8|7083.6|7077.6|7083.6|7077.6|7080.8|7074.8|30
1649089970000|2022-04-04 16:32:50|7084.1|7078.1|7084.6|7078.6|7084.6|7078.6|7084.1|7078.1|1
1649089980000|2022-04-04 16:33:00|7084.5|7078.5|7084.1|7078.1|7085.1|7079.1|7084.1|7078.1|9
1649089990000|2022-04-04 16:33:10|7083.8|7077.8|7083|7077|7084|7078|7083|7077|3
1649090000000|2022-04-04 16:33:20|7082.6|7076.6|7084.3|7078.3|7084.3|7078.3|7082.5|7076.5|12
1649090010000|2022-04-04 16:33:30|7084|7078|7084|7078|7084|7078|7083.6|7077.6|4
1649090020000|2022-04-04 16:33:40|7084.1|7078.1|7084.3|7078.3|7085|7079|7084.1|7078.1|1
1649090030000|2022-04-04 16:33:50|7084.6|7078.6|7084.6|7078.6|7085.1|7079.1|7084.3|7078.3|4
1649090040000|2022-04-04 16:34:00|7085.6|7079.6|7085.3|7079.3|7086|7080|7085.3|7079.3|5
1649090050000|2022-04-04 16:34:10|7085.5|7079.5|7085.5|7079.5|7085.6|7079.6|7085.3|7079.3|1
1649090060000|2022-04-04 16:34:20|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|7085|7079|2
1649090070000|2022-04-04 16:34:30|7085.5|7079.5|7083.6|7077.6|7085.5|7079.5|7083.6|7077.6|5
1649090080000|2022-04-04 16:34:40|7084|7078|7083.6|7077.6|7084.1|7078.1|7082.5|7076.5|3
1649090090000|2022-04-04 16:34:50|7083.5|7077.5|7083.6|7077.6|7084.1|7078.1|7082.1|7076.1|5
1649090100000|2022-04-04 16:35:00|7083.1|7077.1|7082.5|7076.5|7083.1|7077.1|7082.5|7076.5|1
1649090110000|2022-04-04 16:35:10|7082.6|7076.6|7083|7077|7083|7077|7082.6|7076.6|5
1649090120000|2022-04-04 16:35:20|7082.6|7076.6|7082|7076|7083|7077|7081.6|7075.6|2
1649090130000|2022-04-04 16:35:30|7082.6|7076.6|7082|7076|7083|7077|7081.6|7075.6|5
1649090140000|2022-04-04 16:35:40|7080.6|7074.6|7080.6|7074.6|7081.6|7075.6|7080.1|7074.1|7
1649090150000|2022-04-04 16:35:50|7080.8|7074.8|7081.1|7075.1|7081.1|7075.1|7080.8|7074.8|0
1649090160000|2022-04-04 16:36:00|7080.8|7074.8|7080.6|7074.6|7081.6|7075.6|7080.6|7074.6|5
1649090170000|2022-04-04 16:36:10|7080.3|7074.3|7079.9|7073.9|7080.9|7074.9|7079.9|7073.9|4
1649090180000|2022-04-04 16:36:20|||||||||1
1649090190000|2022-04-04 16:36:30|7080.4|7074.4|7081.6|7075.6|7083.4|7077.4|7080.4|7074.4|13
1649090200000|2022-04-04 16:36:40|7081.4|7075.4|7078.6|7072.6|7081.4|7075.4|7078.6|7072.6|5
1649090210000|2022-04-04 16:36:50|7078.8|7072.8|7079.1|7073.1|7079.1|7073.1|7078.8|7072.8|1
1649090220000|2022-04-04 16:37:00|7079.3|7073.3|7078.4|7072.4|7079.5|7073.5|7078.4|7072.4|3
1649090230000|2022-04-04 16:37:10|7078.9|7072.9|7078.6|7072.6|7079.1|7073.1|7078.6|7072.6|3
1649090240000|2022-04-04 16:37:20|7078.8|7072.8|7076.9|7070.9|7078.9|7072.9|7076.9|7070.9|19
1649090250000|2022-04-04 16:37:30|7077.1|7071.1|7077.6|7071.6|7077.6|7071.6|7077.1|7071.1|5
1649090260000|2022-04-04 16:37:40|7077.9|7071.9|7077.6|7071.6|7077.9|7071.9|7077.6|7071.6|0
1649090270000|2022-04-04 16:37:50|7077.8|7071.8|7078.1|7072.1|7078.1|7072.1|7077.8|7071.8|1
1649090280000|2022-04-04 16:38:00|7077.3|7071.3|7077.9|7071.9|7078.4|7072.4|7077.3|7071.3|4
1649090290000|2022-04-04 16:38:10|||||||||1
1649090300000|2022-04-04 16:38:20|7078.4|7072.4|7078.9|7072.9|7080.4|7074.4|7078.4|7072.4|6
1649090310000|2022-04-04 16:38:30|7078.6|7072.6|7078.9|7072.9|7078.9|7072.9|7078.6|7072.6|1
1649090320000|2022-04-04 16:38:40|7076.6|7070.6|7075.9|7069.9|7076.9|7070.9|7075.6|7069.6|4
1649090330000|2022-04-04 16:38:50|7075.4|7069.4|7074.4|7068.4|7075.4|7069.4|7074.4|7068.4|5
1649090340000|2022-04-04 16:39:00|7074.6|7068.6|7074.9|7068.9|7075.6|7069.6|7074.6|7068.6|1
1649090350000|2022-04-04 16:39:10|7075.3|7069.3|7077.3|7071.3|7077.9|7071.9|7075.3|7069.3|6
1649090360000|2022-04-04 16:39:20|7077.1|7071.1|7078.4|7072.4|7078.4|7072.4|7077.1|7071.1|1
1649090380000|2022-04-04 16:39:40|7078.1|7072.1|7078.4|7072.4|7078.4|7072.4|7078.1|7072.1|1
1649090390000|2022-04-04 16:39:50|7078.3|7072.3|7080.9|7074.9|7080.9|7074.9|7077.8|7071.8|4
1649090400000|2022-04-04 16:40:00|7080.8|7074.8|7082.4|7076.4|7082.6|7076.6|7080.4|7074.4|7
1649090410000|2022-04-04 16:40:10|7082.6|7076.6|7084.9|7078.9|7085.3|7079.3|7082.6|7076.6|4
1649090420000|2022-04-04 16:40:20|7084.6|7078.6|7085.4|7079.4|7085.6|7079.6|7084.6|7078.6|2
1649090430000|2022-04-04 16:40:30|7085.9|7079.9|7086.4|7080.4|7086.9|7080.9|7085.9|7079.9|6
1649090440000|2022-04-04 16:40:40|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|7
1649090450000|2022-04-04 16:40:50|7084.4|7078.4|7084.3|7078.3|7085.6|7079.6|7083.3|7077.3|33
1649090460000|2022-04-04 16:41:00|7084.1|7078.1|7082.1|7076.1|7084.1|7078.1|7081.6|7075.6|64
1649090470000|2022-04-04 16:41:10|7082.6|7076.6|7083.3|7077.3|7083.6|7077.6|7082.6|7076.6|2
1649090480000|2022-04-04 16:41:20|7083.9|7077.9|7083.1|7077.1|7084.3|7078.3|7082.6|7076.6|107
1649090490000|2022-04-04 16:41:30|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|2
1649090500000|2022-04-04 16:41:40|7083.7|7077.7|7082.6|7076.6|7083.7|7077.7|7082.6|7076.6|2
1649090510000|2022-04-04 16:41:50|7082.4|7076.4|7082.1|7076.1|7082.9|7076.9|7082.1|7076.1|1
1649090520000|2022-04-04 16:42:00|7082.6|7076.6|7083.6|7077.6|7084.4|7078.4|7081.9|7075.9|14
1649090530000|2022-04-04 16:42:10|7084.6|7078.6|7083.6|7077.6|7084.6|7078.6|7083.6|7077.6|1
1649090540000|2022-04-04 16:42:20|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|7083.6|7077.6|1
1649090550000|2022-04-04 16:42:30|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|1
1649090560000|2022-04-04 16:42:40|7085.1|7079.1|7085.9|7079.9|7085.9|7079.9|7085.1|7079.1|0
1649090570000|2022-04-04 16:42:50|7085.6|7079.6|7084.1|7078.1|7085.6|7079.6|7084.1|7078.1|5
1649090580000|2022-04-04 16:43:00|7084.4|7078.4|7079.7|7073.7|7085.6|7079.6|7079.1|7073.1|13
1649090590000|2022-04-04 16:43:10|||||||||1
1649090600000|2022-04-04 16:43:20|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|1
1649090610000|2022-04-04 16:43:30|7080.4|7074.4|7080.9|7074.9|7081.2|7075.2|7080.2|7074.2|0
1649090620000|2022-04-04 16:43:40|7081.4|7075.4|7080.9|7074.9|7081.4|7075.4|7080.9|7074.9|1
1649090630000|2022-04-04 16:43:50|7081.2|7075.2|7081.2|7075.2|7081.2|7075.2|7081.2|7075.2|0
1649090640000|2022-04-04 16:44:00|7081.4|7075.4|7078.4|7072.4|7081.4|7075.4|7078.4|7072.4|11
1649090650000|2022-04-04 16:44:10|7078.8|7072.8|7079.4|7073.4|7079.6|7073.6|7078.8|7072.8|4
1649090660000|2022-04-04 16:44:20|7078.8|7072.8|7079.6|7073.6|7079.9|7073.9|7078.4|7072.4|3
1649090670000|2022-04-04 16:44:30|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|7077.6|7071.6|2
1649090680000|2022-04-04 16:44:40|7077.6|7071.6|7077.6|7071.6|7079|7073|7077.3|7071.3|8
1649090690000|2022-04-04 16:44:50|7078|7072|7077.5|7071.5|7078|7072|7077.5|7071.5|4
1649090700000|2022-04-04 16:45:00|7077.6|7071.6|7079.1|7073.1|7079.3|7073.3|7077.6|7071.6|10
1649090710000|2022-04-04 16:45:10|7078.5|7072.5|7076.9|7070.9|7078.7|7072.7|7076.9|7070.9|8
1649090720000|2022-04-04 16:45:20|7077.2|7071.2|7078.4|7072.4|7078.9|7072.9|7077.2|7071.2|11
1649090730000|2022-04-04 16:45:30|7078.2|7072.2|7079.4|7073.4|7079.4|7073.4|7077.9|7071.9|3
1649090740000|2022-04-04 16:45:40|7078.7|7072.7|7080.9|7074.9|7080.9|7074.9|7078.4|7072.4|12
1649090750000|2022-04-04 16:45:50|7082|7076|7081|7075|7082|7076|7081|7075|6
1649090760000|2022-04-04 16:46:00|7080.9|7074.9|7079.9|7073.9|7080.9|7074.9|7078.7|7072.7|7
1649090770000|2022-04-04 16:46:10|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|1
1649090780000|2022-04-04 16:46:20|7079|7073|7079.3|7073.3|7080.7|7074.7|7079|7073|4
1649090790000|2022-04-04 16:46:30|7079|7073|7079|7073|7079|7073|7077.5|7071.5|3
1649090800000|2022-04-04 16:46:40|7079.3|7073.3|7078.7|7072.7|7080.3|7074.3|7078.4|7072.4|5
1649090810000|2022-04-04 16:46:50|7077.9|7071.9|7078.7|7072.7|7078.7|7072.7|7077.7|7071.7|1
1649090820000|2022-04-04 16:47:00|7077.7|7071.7|7081.7|7075.7|7081.7|7075.7|7077.7|7071.7|5
1649090830000|2022-04-04 16:47:10|7082.4|7076.4|7081.7|7075.7|7082.4|7076.4|7081.2|7075.2|3
1649090840000|2022-04-04 16:47:20|7081.9|7075.9|7086.1|7080.1|7086.1|7080.1|7081.2|7075.2|40
1649090850000|2022-04-04 16:47:30|7085.7|7079.7|7085.9|7079.9|7085.9|7079.9|7084.6|7078.6|8
1649090860000|2022-04-04 16:47:40|7086.9|7080.9|7086.4|7080.4|7088.1|7082.1|7086.1|7080.1|12
1649090870000|2022-04-04 16:47:50|7086.7|7080.7|7086.4|7080.4|7086.7|7080.7|7086.1|7080.1|0
1649090880000|2022-04-04 16:48:00|7085.4|7079.4|7084.1|7078.1|7086.1|7080.1|7083.6|7077.6|5
1649090890000|2022-04-04 16:48:10|7083.6|7077.6|7084.1|7078.1|7084.7|7078.7|7083.6|7077.6|3
1649090900000|2022-04-04 16:48:20|7084.2|7078.2|7082.9|7076.9|7084.2|7078.2|7082.9|7076.9|3
1649090910000|2022-04-04 16:48:30|7082.7|7076.7|7082.9|7076.9|7082.9|7076.9|7081.1|7075.1|0
1649090920000|2022-04-04 16:48:40|7082.6|7076.6|7082.1|7076.1|7082.6|7076.6|7081.1|7075.1|2
1649090930000|2022-04-04 16:48:50|7081.4|7075.4|7081.1|7075.1|7081.7|7075.7|7080.9|7074.9|1
1649090940000|2022-04-04 16:49:00|7081.4|7075.4|7079.1|7073.1|7081.4|7075.4|7079.1|7073.1|2
1649090950000|2022-04-04 16:49:10|7079.6|7073.6|7080.1|7074.1|7080.1|7074.1|7079.6|7073.6|3
1649090960000|2022-04-04 16:49:20|7080.4|7074.4|7079.1|7073.1|7080.4|7074.4|7079.1|7073.1|3
1649090970000|2022-04-04 16:49:30|7079.2|7073.2|7078.9|7072.9|7079.9|7073.9|7078.2|7072.2|5
1649090980000|2022-04-04 16:49:40|7078.7|7072.7|7078.9|7072.9|7078.9|7072.9|7078.4|7072.4|2
1649090990000|2022-04-04 16:49:50|7078.4|7072.4|7079.4|7073.4|7079.7|7073.7|7078.4|7072.4|3
1649091000000|2022-04-04 16:50:00|7078.7|7072.7|7078.2|7072.2|7079.4|7073.4|7077.7|7071.7|1
1649091010000|2022-04-04 16:50:10|7077.7|7071.7|7076.3|7070.3|7077.7|7071.7|7076|7070|14
1649091020000|2022-04-04 16:50:20|7076.7|7070.7|7076|7070|7078|7072|7076|7070|10
1649091030000|2022-04-04 16:50:30|7076.3|7070.3|7075.3|7069.3|7076.3|7070.3|7074.7|7068.7|2
1649091040000|2022-04-04 16:50:40|7075.2|7069.2|7076.5|7070.5|7076.5|7070.5|7075.2|7069.2|4
1649091050000|2022-04-04 16:50:50|7076.8|7070.8|7077.8|7071.8|7077.8|7071.8|7076.8|7070.8|4
1649091060000|2022-04-04 16:51:00|7076.8|7070.8|7078|7072|7078|7072|7076.8|7070.8|5
1649091070000|2022-04-04 16:51:10|7078.2|7072.2|7077.8|7071.8|7078.5|7072.5|7077.5|7071.5|3
1649091080000|2022-04-04 16:51:20|7077.5|7071.5|7076.8|7070.8|7077.5|7071.5|7076.8|7070.8|1
1649091090000|2022-04-04 16:51:30|7076.5|7070.5|7076|7070|7076.7|7070.7|7074.9|7068.9|11
1649091100000|2022-04-04 16:51:40|7076.3|7070.3|7075.8|7069.8|7076.3|7070.3|7075|7069|14
1649091110000|2022-04-04 16:51:50|7075.7|7069.7|7075.3|7069.3|7075.7|7069.7|7075.3|7069.3|6
1649091120000|2022-04-04 16:52:00|7074.8|7068.8|7074.8|7068.8|7075.3|7069.3|7074.5|7068.5|16
1649091130000|2022-04-04 16:52:10|7074|7068|7074|7068|7074|7068|7073.5|7067.5|11
1649091140000|2022-04-04 16:52:20|7073.9|7067.9|7073.2|7067.2|7074.2|7068.2|7073.2|7067.2|2
1649091150000|2022-04-04 16:52:30|7073|7067|7073.7|7067.7|7073.7|7067.7|7073|7067|12
1649091160000|2022-04-04 16:52:40|7073.4|7067.4|7073.9|7067.9|7073.9|7067.9|7073|7067|4
1649091170000|2022-04-04 16:52:50|7073.5|7067.5|7073.8|7067.8|7073.8|7067.8|7072.5|7066.5|6
1649091180000|2022-04-04 16:53:00|7073.5|7067.5|7074.2|7068.2|7074.5|7068.5|7073.5|7067.5|10
1649091190000|2022-04-04 16:53:10|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|3
1649091200000|2022-04-04 16:53:20|7074.5|7068.5|7073.8|7067.8|7074.5|7068.5|7073|7067|6
1649091210000|2022-04-04 16:53:30|7073.7|7067.7|7072.8|7066.8|7073.8|7067.8|7072.8|7066.8|8
1649091220000|2022-04-04 16:53:40|7072.5|7066.5|7073.8|7067.8|7073.8|7067.8|7072.2|7066.2|11
1649091240000|2022-04-04 16:54:00|7074.2|7068.2|7076.8|7070.8|7076.8|7070.8|7074.2|7068.2|10
1649091250000|2022-04-04 16:54:10|7076.3|7070.3|7075.8|7069.8|7076.8|7070.8|7075.8|7069.8|1
1649091260000|2022-04-04 16:54:20|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.3|7070.3|2
1649091280000|2022-04-04 16:54:40|7075.7|7069.7|7074.5|7068.5|7075.8|7069.8|7073.5|7067.5|23
1649091290000|2022-04-04 16:54:50|7074.2|7068.2|7076.7|7070.7|7076.7|7070.7|7074|7068|11
1649091300000|2022-04-04 16:55:00|7076.3|7070.3|7076.5|7070.5|7076.5|7070.5|7075.5|7069.5|4
1649091310000|2022-04-04 16:55:10|7075.3|7069.3|7074|7068|7075.3|7069.3|7074|7068|11
1649091320000|2022-04-04 16:55:20|7074.5|7068.5|7076|7070|7076.3|7070.3|7074|7068|12
1649091330000|2022-04-04 16:55:30|7076.3|7070.3|7075.2|7069.2|7076.3|7070.3|7075|7069|0
1649091340000|2022-04-04 16:55:40|7075.5|7069.5|7074.2|7068.2|7075.5|7069.5|7074|7068|5
1649091350000|2022-04-04 16:55:50|7074.3|7068.3|7074|7068|7074.5|7068.5|7073.8|7067.8|3
1649091360000|2022-04-04 16:56:00|7076.5|7070.5|7075|7069|7076.5|7070.5|7074.7|7068.7|5
1649091370000|2022-04-04 16:56:10|7075.2|7069.2|7075.5|7069.5|7075.5|7069.5|7075|7069|0
1649091380000|2022-04-04 16:56:20|7074|7068|7075.5|7069.5|7075.5|7069.5|7074|7068|7
1649091390000|2022-04-04 16:56:30|7075.2|7069.2|7077.3|7071.3|7077.5|7071.5|7075.2|7069.2|11
1649091400000|2022-04-04 16:56:40|7077.8|7071.8|7077.8|7071.8|7078.5|7072.5|7077.8|7071.8|2
1649091410000|2022-04-04 16:56:50|7078.3|7072.3|7079.3|7073.3|7079.3|7073.3|7077.8|7071.8|5
1649091420000|2022-04-04 16:57:00|7079.1|7073.1|7078.3|7072.3|7079.1|7073.1|7077.8|7071.8|3
1649091430000|2022-04-04 16:57:10|7077.8|7071.8|7077.8|7071.8|7077.8|7071.8|7077.8|7071.8|3
1649091460000|2022-04-04 16:57:40|7079|7073|7078.5|7072.5|7079|7073|7078.5|7072.5|9
1649091470000|2022-04-04 16:57:50|7080.3|7074.3|7081|7075|7081.2|7075.2|7080.3|7074.3|6
1649091480000|2022-04-04 16:58:00|7080.5|7074.5|7080.5|7074.5|7081|7075|7079.5|7073.5|8
1649091490000|2022-04-04 16:58:10|7080|7074|7080.3|7074.3|7080.3|7074.3|7080|7074|1
1649091500000|2022-04-04 16:58:20|7080.5|7074.5|7080.5|7074.5|7080.5|7074.5|7080.3|7074.3|1
1649091510000|2022-04-04 16:58:30|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|1
1649091520000|2022-04-04 16:58:40|7080.5|7074.5|7081.9|7075.9|7081.9|7075.9|7079.8|7073.8|10
1649091530000|2022-04-04 16:58:50|7082.1|7076.1|7084.1|7078.1|7084.1|7078.1|7081.1|7075.1|7
1649091540000|2022-04-04 16:59:00|7083.8|7077.8|7084.5|7078.5|7084.5|7078.5|7083|7077|11
1649091550000|2022-04-04 16:59:10|7084.8|7078.8|7084.5|7078.5|7084.8|7078.8|7084.5|7078.5|2
1649091560000|2022-04-04 16:59:20|7084.8|7078.8|7082.5|7076.5|7084.8|7078.8|7082.5|7076.5|1
1649091570000|2022-04-04 16:59:30|7082.3|7076.3|7082|7076|7082.3|7076.3|7082|7076|2
1649091580000|2022-04-04 16:59:40|7082.1|7076.1|7088.5|7082.5|7088.5|7082.5|7082.1|7076.1|21
1649091590000|2022-04-04 16:59:50|7089|7083|7087.8|7081.8|7089|7083|7087.5|7081.5|9
1649091600000|2022-04-04 17:00:00|7087.5|7081.5|7087.8|7081.8|7087.8|7081.8|7086.8|7080.8|6
1649091610000|2022-04-04 17:00:10|7088|7082|7088.3|7082.3|7088.3|7082.3|7088|7082|2
1649091620000|2022-04-04 17:00:20|7088.5|7082.5|7088.5|7082.5|7089.5|7083.5|7088|7082|6
1649091630000|2022-04-04 17:00:30|7088.1|7082.1|7087.3|7081.3|7088.5|7082.5|7087.3|7081.3|6
1649091640000|2022-04-04 17:00:40|7087|7081|7087|7081|7087|7081|7087|7081|0
1649091650000|2022-04-04 17:00:50|7086.5|7080.5|7085.8|7079.8|7087.1|7081.1|7085.8|7079.8|8
1649091660000|2022-04-04 17:01:00|7085.6|7079.6|7087.3|7081.3|7089.1|7083.1|7085.6|7079.6|13
1649091670000|2022-04-04 17:01:10|7087.5|7081.5|7087.6|7081.6|7088.1|7082.1|7085.9|7079.9|7
1649091680000|2022-04-04 17:01:20|7087.3|7081.3|7089.9|7083.9|7089.9|7083.9|7087.3|7081.3|7
1649091690000|2022-04-04 17:01:30|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|0
1649091700000|2022-04-04 17:01:40|7088.5|7082.5|7088.1|7082.1|7088.9|7082.9|7087.5|7081.5|7
1649091710000|2022-04-04 17:01:50|7087.8|7081.8|7086.8|7080.8|7087.8|7081.8|7086.8|7080.8|1
1649091720000|2022-04-04 17:02:00|7087.1|7081.1|7087.1|7081.1|7087.1|7081.1|7086.8|7080.8|0
1649091730000|2022-04-04 17:02:10|7086.8|7080.8|7086.6|7080.6|7087.1|7081.1|7086.6|7080.6|1
1649091740000|2022-04-04 17:02:20|7086.1|7080.1|7087.6|7081.6|7087.6|7081.6|7086.1|7080.1|4
1649091750000|2022-04-04 17:02:30|7088|7082|7089.5|7083.5|7089.5|7083.5|7088|7082|7
1649091760000|2022-04-04 17:02:40|7089|7083|7089|7083|7089|7083|7089|7083|3
1649091770000|2022-04-04 17:02:50|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|0
1649091780000|2022-04-04 17:03:00|7089.3|7083.3|7091.3|7085.3|7091.6|7085.6|7089|7083|10
1649091790000|2022-04-04 17:03:10|7091.6|7085.6|7094.6|7088.6|7095|7089|7091.1|7085.1|11
1649091800000|2022-04-04 17:03:20|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|7094|7088|3
1649091810000|2022-04-04 17:03:30|7094|7088|7094|7088|7094|7088|7094|7088|3
1649091830000|2022-04-04 17:03:50|7093.5|7087.5|7090.6|7084.6|7093.5|7087.5|7089.5|7083.5|10
1649091840000|2022-04-04 17:04:00|7090.4|7084.4|7090.3|7084.3|7090.4|7084.4|7089.1|7083.1|14
1649091850000|2022-04-04 17:04:10|7090.6|7084.6|7091|7085|7091.3|7085.3|7090.6|7084.6|2
1649091860000|2022-04-04 17:04:20|7090.8|7084.8|7089.1|7083.1|7091|7085|7088.4|7082.4|11
1649091870000|2022-04-04 17:04:30|7088.8|7082.8|7083.9|7077.9|7088.8|7082.8|7082.6|7076.6|13
1649091880000|2022-04-04 17:04:40|7083|7077|7087.6|7081.6|7087.8|7081.8|7082.1|7076.1|15
1649091890000|2022-04-04 17:04:50|7087.4|7081.4|7087.1|7081.1|7087.9|7081.9|7086.6|7080.6|3
1649091900000|2022-04-04 17:05:00|7087.6|7081.6|7085.6|7079.6|7087.6|7081.6|7085.6|7079.6|5
1649091910000|2022-04-04 17:05:10|7085.1|7079.1|7086.6|7080.6|7086.6|7080.6|7084.1|7078.1|13
1649091920000|2022-04-04 17:05:20|7086.4|7080.4|7086|7080|7086.4|7080.4|7084.6|7078.6|17
1649091930000|2022-04-04 17:05:30|7085.8|7079.8|7086|7080|7086|7080|7084|7078|7
1649091940000|2022-04-04 17:05:40|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|1
1649091950000|2022-04-04 17:05:50|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|3
1649091960000|2022-04-04 17:06:00|7086|7080|7086.3|7080.3|7086.8|7080.8|7086|7080|3
1649091970000|2022-04-04 17:06:10|7085|7079|7085.5|7079.5|7085.5|7079.5|7085|7079|6
1649091980000|2022-04-04 17:06:20|7086.4|7080.4|7087.5|7081.5|7087.5|7081.5|7086.4|7080.4|2
1649091990000|2022-04-04 17:06:30|7087.3|7081.3|7088.6|7082.6|7089.6|7083.6|7087|7081|8
1649092000000|2022-04-04 17:06:40|7088.8|7082.8|7088.6|7082.6|7089.1|7083.1|7088.6|7082.6|2
1649092010000|2022-04-04 17:06:50|7089.1|7083.1|7089.5|7083.5|7089.5|7083.5|7089.1|7083.1|0
1649092020000|2022-04-04 17:07:00|7090|7084|7087.3|7081.3|7091.1|7085.1|7087.1|7081.1|21
1649092030000|2022-04-04 17:07:10|||||||||1
1649092040000|2022-04-04 17:07:20|7087.6|7081.6|7088.5|7082.5|7088.5|7082.5|7087.6|7081.6|11
1649092050000|2022-04-04 17:07:30|7088.2|7082.2|7087.3|7081.3|7088.2|7082.2|7087.3|7081.3|2
1649092060000|2022-04-04 17:07:40|7086|7080|7085.8|7079.8|7086.3|7080.3|7085|7079|15
1649092070000|2022-04-04 17:07:50|7086.2|7080.2|7084.2|7078.2|7086.8|7080.8|7084|7078|45
1649092080000|2022-04-04 17:08:00|7084.5|7078.5|7083.8|7077.8|7084.5|7078.5|7083.8|7077.8|1
1649092090000|2022-04-04 17:08:10|7083.5|7077.5|7085|7079|7085.3|7079.3|7083.3|7077.3|4
1649092100000|2022-04-04 17:08:20|7085.3|7079.3|7087|7081|7087.3|7081.3|7085.3|7079.3|4
1649092110000|2022-04-04 17:08:30|7086.5|7080.5|7086.3|7080.3|7087|7081|7086.3|7080.3|1
1649092120000|2022-04-04 17:08:40|7085.8|7079.8|7084.8|7078.8|7085.8|7079.8|7084.8|7078.8|5
1649092130000|2022-04-04 17:08:50|7084.6|7078.6|7085.8|7079.8|7086.3|7080.3|7084.3|7078.3|5
1649092140000|2022-04-04 17:09:00|7086.3|7080.3|7086.3|7080.3|7086.8|7080.8|7085.3|7079.3|6
1649092160000|2022-04-04 17:09:20|||||||||1
1649092170000|2022-04-04 17:09:30|7086.5|7080.5|7088|7082|7088|7082|7086.5|7080.5|15
1649092180000|2022-04-04 17:09:40|7088.5|7082.5|7087.8|7081.8|7088.5|7082.5|7087.3|7081.3|16
1649092190000|2022-04-04 17:09:50|7087.3|7081.3|7087.6|7081.6|7087.6|7081.6|7087.3|7081.3|3
1649092200000|2022-04-04 17:10:00|7087.8|7081.8|7088.3|7082.3|7088.5|7082.5|7087.6|7081.6|8
1649092210000|2022-04-04 17:10:10|7088.2|7082.2|7088.8|7082.8|7088.8|7082.8|7088.2|7082.2|7
1649092220000|2022-04-04 17:10:20|7090.2|7084.2|7090.7|7084.7|7091|7085|7089.7|7083.7|4
1649092230000|2022-04-04 17:10:30|7091.7|7085.7|7091.3|7085.3|7092.2|7086.2|7090.7|7084.7|6
1649092240000|2022-04-04 17:10:40|7091.2|7085.2|7089.3|7083.3|7091.2|7085.2|7089.3|7083.3|2
1649092250000|2022-04-04 17:10:50|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7088.7|7082.7|2
1649092260000|2022-04-04 17:11:00|7088.7|7082.7|7089.3|7083.3|7089.3|7083.3|7088.7|7082.7|0
1649092270000|2022-04-04 17:11:10|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1649092280000|2022-04-04 17:11:20|7088.7|7082.7|7089.2|7083.2|7089.3|7083.3|7088.2|7082.2|6
1649092290000|2022-04-04 17:11:30|7089.3|7083.3|7088.7|7082.7|7089.3|7083.3|7087.8|7081.8|2
1649092300000|2022-04-04 17:11:40|7089|7083|7089.2|7083.2|7089.2|7083.2|7088.2|7082.2|4
1649092310000|2022-04-04 17:11:50|7088.2|7082.2|7089.2|7083.2|7089.2|7083.2|7088|7082|4
1649092320000|2022-04-04 17:12:00|7088.8|7082.8|7089.7|7083.7|7090|7084|7087.7|7081.7|5
1649092330000|2022-04-04 17:12:10|7090|7084|7091.2|7085.2|7091.2|7085.2|7089.7|7083.7|4
1649092340000|2022-04-04 17:12:20|7090.8|7084.8|7089.8|7083.8|7090.8|7084.8|7089.7|7083.7|6
1649092350000|2022-04-04 17:12:30|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|0
1649092360000|2022-04-04 17:12:40|7089.7|7083.7|7089.2|7083.2|7090|7084|7089.2|7083.2|5
1649092370000|2022-04-04 17:12:50|7089.5|7083.5|7090.2|7084.2|7090.2|7084.2|7089.5|7083.5|4
1649092380000|2022-04-04 17:13:00|7090.3|7084.3|7090.7|7084.7|7090.7|7084.7|7090.2|7084.2|6
1649092390000|2022-04-04 17:13:10|7090.3|7084.3|7090.7|7084.7|7090.7|7084.7|7089.3|7083.3|5
1649092400000|2022-04-04 17:13:20|7091.7|7085.7|7091.3|7085.3|7092.7|7086.7|7091.3|7085.3|13
1649092410000|2022-04-04 17:13:30|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.2|7085.2|0
1649092420000|2022-04-04 17:13:40|7091.3|7085.3|7090.3|7084.3|7091.3|7085.3|7089.7|7083.7|3
1649092430000|2022-04-04 17:13:50|7090.2|7084.2|7090.8|7084.8|7091.2|7085.2|7089.8|7083.8|14
1649092440000|2022-04-04 17:14:00|7089.3|7083.3|7092.2|7086.2|7092.2|7086.2|7089.3|7083.3|11
1649092450000|2022-04-04 17:14:10|7091.8|7085.8|7092.2|7086.2|7092.2|7086.2|7091.8|7085.8|2
1649092460000|2022-04-04 17:14:20|7091.8|7085.8|7090.7|7084.7|7091.8|7085.8|7090.7|7084.7|2
1649092470000|2022-04-04 17:14:30|7090.5|7084.5|7091|7085|7091|7085|7090.5|7084.5|2
1649092480000|2022-04-04 17:14:40|7090.8|7084.8|7091.6|7085.6|7092.6|7086.6|7090.8|7084.8|15
1649092490000|2022-04-04 17:14:50|7091.8|7085.8|7092.8|7086.8|7093.1|7087.1|7091.8|7085.8|2
1649092500000|2022-04-04 17:15:00|7092.6|7086.6|7095.8|7089.8|7095.8|7089.8|7092.4|7086.4|5
1649092510000|2022-04-04 17:15:10|7097.5|7091.5|7097.8|7091.8|7097.8|7091.8|7097.3|7091.3|3
1649092520000|2022-04-04 17:15:20|7097.3|7091.3|7097.6|7091.6|7097.6|7091.6|7097.3|7091.3|5
1649092530000|2022-04-04 17:15:30|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|0
1649092540000|2022-04-04 17:15:40|7098.3|7092.3|7098.8|7092.8|7098.8|7092.8|7097.6|7091.6|9
1649092550000|2022-04-04 17:15:50|7099.1|7093.1|7097.8|7091.8|7099.1|7093.1|7097.8|7091.8|9
1649092560000|2022-04-04 17:16:00|7098.2|7092.2|7098.8|7092.8|7099.3|7093.3|7098.2|7092.2|8
1649092570000|2022-04-04 17:16:10|7098.1|7092.1|7098.8|7092.8|7098.8|7092.8|7098.1|7092.1|34
1649092580000|2022-04-04 17:16:20|7098.6|7092.6|7097.4|7091.4|7098.6|7092.6|7096.6|7090.6|16
1649092590000|2022-04-04 17:16:30|7097.6|7091.6|7097.9|7091.9|7097.9|7091.9|7097.4|7091.4|2
1649092600000|2022-04-04 17:16:40|7097.6|7091.6|7097.6|7091.6|7097.6|7091.6|7096.9|7090.9|6
1649092610000|2022-04-04 17:16:50|7097.4|7091.4|7096.9|7090.9|7097.4|7091.4|7096.9|7090.9|1
1649092620000|2022-04-04 17:17:00|7097.1|7091.1|7095.6|7089.6|7097.4|7091.4|7095.6|7089.6|2
1649092630000|2022-04-04 17:17:10|7095.4|7089.4|7091.4|7085.4|7095.4|7089.4|7090.5|7084.5|9
1649092640000|2022-04-04 17:17:20|7092.3|7086.3|7091.9|7085.9|7092.8|7086.8|7091.4|7085.4|9
1649092650000|2022-04-04 17:17:30|7092.3|7086.3|7092.4|7086.4|7092.6|7086.6|7092.3|7086.3|2
1649092660000|2022-04-04 17:17:40|7092.3|7086.3|7093.9|7087.9|7093.9|7087.9|7091.9|7085.9|4
1649092670000|2022-04-04 17:17:50|7095.4|7089.4|7095.6|7089.6|7095.9|7089.9|7094.8|7088.8|4
1649092680000|2022-04-04 17:18:00|7095.9|7089.9|7094.9|7088.9|7095.9|7089.9|7094.9|7088.9|1
1649092690000|2022-04-04 17:18:10|7094.6|7088.6|7093.4|7087.4|7094.6|7088.6|7093.1|7087.1|2
1649092700000|2022-04-04 17:18:20|7093.8|7087.8|7094.9|7088.9|7094.9|7088.9|7093.8|7087.8|3
1649092710000|2022-04-04 17:18:30|7095.1|7089.1|7094.6|7088.6|7095.3|7089.3|7094.6|7088.6|0
1649092720000|2022-04-04 17:18:40|7094.4|7088.4|7094.9|7088.9|7094.9|7088.9|7093.6|7087.6|5
1649092730000|2022-04-04 17:18:50|7094.3|7088.3|7095.4|7089.4|7095.9|7089.9|7093.9|7087.9|3
1649092740000|2022-04-04 17:19:00|7095.6|7089.6|7098.4|7092.4|7098.4|7092.4|7095.4|7089.4|11
1649092750000|2022-04-04 17:19:10|7097.9|7091.9|7098.4|7092.4|7098.6|7092.6|7097.9|7091.9|5
1649092760000|2022-04-04 17:19:20|7098.1|7092.1|7099.4|7093.4|7099.4|7093.4|7098.1|7092.1|3
1649092770000|2022-04-04 17:19:30|7099.9|7093.9|7097.8|7091.8|7099.9|7093.9|7097.8|7091.8|11
1649092780000|2022-04-04 17:19:40|7097.9|7091.9|7098.1|7092.1|7099.3|7093.3|7097.9|7091.9|5
1649092790000|2022-04-04 17:19:50|7097.8|7091.8|7097.2|7091.2|7097.8|7091.8|7097.2|7091.2|6
1649092800000|2022-04-04 17:20:00|7098.2|7092.2|7098.7|7092.7|7099.7|7093.7|7098.2|7092.2|12
1649092810000|2022-04-04 17:20:10|7099.2|7093.2|7099.7|7093.7|7099.7|7093.7|7099.2|7093.2|1
1649092820000|2022-04-04 17:20:20|7099.4|7093.4|7098.8|7092.8|7100.4|7094.4|7098.8|7092.8|9
1649092830000|2022-04-04 17:20:30|7100.6|7094.6|7099.3|7093.3|7100.6|7094.6|7098.8|7092.8|11
1649092840000|2022-04-04 17:20:40|7099.1|7093.1|7099.3|7093.3|7099.3|7093.3|7097.8|7091.8|3
1649092850000|2022-04-04 17:20:50|7099.1|7093.1|7097.9|7091.9|7099.1|7093.1|7097.8|7091.8|7
1649092860000|2022-04-04 17:21:00|7098.1|7092.1|7098.9|7092.9|7098.9|7092.9|7097.9|7091.9|2
1649092870000|2022-04-04 17:21:10|7099.3|7093.3|7099.6|7093.6|7099.6|7093.6|7099.3|7093.3|8
1649092880000|2022-04-04 17:21:20|7100.1|7094.1|7098.9|7092.9|7100.3|7094.3|7098.9|7092.9|3
1649092890000|2022-04-04 17:21:30|7100.4|7094.4|7100.6|7094.6|7100.6|7094.6|7100.4|7094.4|4
1649092900000|2022-04-04 17:21:40|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|7100.4|7094.4|3
1649092910000|2022-04-04 17:21:50|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|3
1649092920000|2022-04-04 17:22:00|7101.3|7095.3|7101.3|7095.3|7101.4|7095.4|7100.9|7094.9|21
1649092930000|2022-04-04 17:22:10|7100.4|7094.4|7101.4|7095.4|7101.4|7095.4|7100.4|7094.4|19
1649092940000|2022-04-04 17:22:20|7100.4|7094.4|7099.9|7093.9|7100.4|7094.4|7099.4|7093.4|11
1649092950000|2022-04-04 17:22:30|7098.9|7092.9|7099.4|7093.4|7099.4|7093.4|7098.3|7092.3|10
1649092960000|2022-04-04 17:22:40|7099.9|7093.9|7098.9|7092.9|7099.9|7093.9|7098.9|7092.9|2
1649092970000|2022-04-04 17:22:50|7099.4|7093.4|7099.9|7093.9|7099.9|7093.9|7099.4|7093.4|4
1649092980000|2022-04-04 17:23:00|7100.3|7094.3|7099.4|7093.4|7100.3|7094.3|7098.9|7092.9|7
1649092990000|2022-04-04 17:23:10|7099.3|7093.3|7099.3|7093.3|7099.6|7093.6|7099.3|7093.3|6
1649093000000|2022-04-04 17:23:20|7099.8|7093.8|7101.1|7095.1|7101.1|7095.1|7099.3|7093.3|11
1649093010000|2022-04-04 17:23:30|7100.8|7094.8|7100.6|7094.6|7100.8|7094.8|7100.6|7094.6|2
1649093020000|2022-04-04 17:23:40|7099.6|7093.6|7098.6|7092.6|7100.1|7094.1|7098.1|7092.1|6
1649093030000|2022-04-04 17:23:50|7098.8|7092.8|7098.6|7092.6|7098.8|7092.8|7098.6|7092.6|1
1649093040000|2022-04-04 17:24:00|7098.3|7092.3|7097.6|7091.6|7098.3|7092.3|7096.2|7090.2|11
1649093050000|2022-04-04 17:24:10|7097.2|7091.2|7099.1|7093.1|7099.6|7093.6|7097.2|7091.2|1
1649093060000|2022-04-04 17:24:20|7098.7|7092.7|7098.2|7092.2|7099.1|7093.1|7097.7|7091.7|10
1649093070000|2022-04-04 17:24:30|7097.1|7091.1|7096.7|7090.7|7097.2|7091.2|7096.7|7090.7|4
1649093080000|2022-04-04 17:24:40|7096.4|7090.4|7096.6|7090.6|7097.2|7091.2|7096.1|7090.1|4
1649093090000|2022-04-04 17:24:50|7096.9|7090.9|7096.1|7090.1|7096.9|7090.9|7096.1|7090.1|2
1649093100000|2022-04-04 17:25:00|7096.2|7090.2|7096.6|7090.6|7096.6|7090.6|7096.2|7090.2|1
1649093110000|2022-04-04 17:25:10|7096.9|7090.9|7096.7|7090.7|7096.9|7090.9|7096.6|7090.6|14
1649093120000|2022-04-04 17:25:20|7097.1|7091.1|7096.7|7090.7|7097.1|7091.1|7095.9|7089.9|12
1649093130000|2022-04-04 17:25:30|7096.9|7090.9|7096.7|7090.7|7097.2|7091.2|7096.7|7090.7|0
1649093150000|2022-04-04 17:25:50|7096.1|7090.1|7096.9|7090.9|7096.9|7090.9|7096.1|7090.1|13
1649093160000|2022-04-04 17:26:00|7097.4|7091.4|7095.7|7089.7|7097.4|7091.4|7095.7|7089.7|8
1649093170000|2022-04-04 17:26:10|7096.2|7090.2|7095.7|7089.7|7096.7|7090.7|7095.4|7089.4|2
1649093180000|2022-04-04 17:26:20|7095.9|7089.9|7096.7|7090.7|7096.7|7090.7|7095.6|7089.6|4
1649093190000|2022-04-04 17:26:30|7096.4|7090.4|7095.9|7089.9|7096.4|7090.4|7095.9|7089.9|4
1649093200000|2022-04-04 17:26:40|7095.7|7089.7|7095.9|7089.9|7095.9|7089.9|7095.4|7089.4|3
1649093210000|2022-04-04 17:26:50|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|6
1649093220000|2022-04-04 17:27:00|7096.2|7090.2|7095.4|7089.4|7096.6|7090.6|7095.4|7089.4|4
1649093230000|2022-04-04 17:27:10|7096|7090|7096.6|7090.6|7096.9|7090.9|7096|7090|2
1649093240000|2022-04-04 17:27:20|7096.7|7090.7|7097.7|7091.7|7097.9|7091.9|7096.7|7090.7|1
1649093280000|2022-04-04 17:28:00|7097.4|7091.4|7098.9|7092.9|7098.9|7092.9|7097.4|7091.4|5
1649093290000|2022-04-04 17:28:10|7098.7|7092.7|7096.9|7090.9|7098.7|7092.7|7096.9|7090.9|6
1649093300000|2022-04-04 17:28:20|7098.2|7092.2|7096.9|7090.9|7098.2|7092.2|7096.9|7090.9|4
1649093310000|2022-04-04 17:28:30|7097.5|7091.5|7097.9|7091.9|7097.9|7091.9|7097.5|7091.5|1
1649093330000|2022-04-04 17:28:50|7098.4|7092.4|7097.9|7091.9|7098.7|7092.7|7097.9|7091.9|6
1649093340000|2022-04-04 17:29:00|7097.7|7091.7|7096.4|7090.4|7097.9|7091.9|7095.9|7089.9|2
1649093350000|2022-04-04 17:29:10|7096.6|7090.6|7095.9|7089.9|7096.6|7090.6|7095.9|7089.9|3
1649093360000|2022-04-04 17:29:20|7095.7|7089.7|7096.4|7090.4|7096.6|7090.6|7095.4|7089.4|16
1649093370000|2022-04-04 17:29:30|7096.2|7090.2|7096.9|7090.9|7097.4|7091.4|7096.2|7090.2|7
1649093380000|2022-04-04 17:29:40|7096.6|7090.6|7095.1|7089.1|7096.6|7090.6|7095.1|7089.1|0
1649093390000|2022-04-04 17:29:50|7096.1|7090.1|7096.4|7090.4|7096.6|7090.6|7095.6|7089.6|4
1649093400000|2022-04-04 17:30:00|7096.6|7090.6|7096.1|7090.1|7096.9|7090.9|7095.9|7089.9|2
1649093410000|2022-04-04 17:30:10|7096.7|7090.7|7097.6|7091.6|7098.9|7092.9|7096.7|7090.7|9
1649093420000|2022-04-04 17:30:20|7097.9|7091.9|7097.6|7091.6|7098.4|7092.4|7097.4|7091.4|4
1649093430000|2022-04-04 17:30:30|7097.9|7091.9|7098.9|7092.9|7098.9|7092.9|7097.4|7091.4|2
1649093440000|2022-04-04 17:30:40|7099.1|7093.1|7098.9|7092.9|7099.1|7093.1|7098.9|7092.9|1
1649093450000|2022-04-04 17:30:50|7099.1|7093.1|7099.6|7093.6|7099.6|7093.6|7098.9|7092.9|5
1649093460000|2022-04-04 17:31:00|7098.4|7092.4|7099.1|7093.1|7099.1|7093.1|7098.4|7092.4|2
1649093470000|2022-04-04 17:31:10|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|0
1649093480000|2022-04-04 17:31:20|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|2
1649093490000|2022-04-04 17:31:30|7099.4|7093.4|7099.6|7093.6|7099.6|7093.6|7098.4|7092.4|5
1649093500000|2022-04-04 17:31:40|7098.6|7092.6|7099.1|7093.1|7099.4|7093.4|7098.4|7092.4|5
1649093510000|2022-04-04 17:31:50|7099.4|7093.4|7099.4|7093.4|7099.6|7093.6|7099.4|7093.4|1
1649093520000|2022-04-04 17:32:00|7098.9|7092.9|7097.9|7091.9|7098.9|7092.9|7097.9|7091.9|4
1649093530000|2022-04-04 17:32:10|7098.1|7092.1|7097.9|7091.9|7098.4|7092.4|7097.9|7091.9|0
1649093540000|2022-04-04 17:32:20|7098.1|7092.1|7099.4|7093.4|7099.4|7093.4|7098.1|7092.1|3
1649093550000|2022-04-04 17:32:30|7099.6|7093.6|7100.4|7094.4|7100.4|7094.4|7099.4|7093.4|8
1649093560000|2022-04-04 17:32:40|7100.7|7094.7|7100.9|7094.9|7100.9|7094.9|7100.7|7094.7|3
1649093590000|2022-04-04 17:33:10|7100.4|7094.4|7099.2|7093.2|7100.4|7094.4|7098.9|7092.9|3
1649093600000|2022-04-04 17:33:20|7099.6|7093.6|7100.9|7094.9|7101.4|7095.4|7099.6|7093.6|6
1649093610000|2022-04-04 17:33:30|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|0
1649093620000|2022-04-04 17:33:40|7100.4|7094.4|7101.6|7095.6|7102.1|7096.1|7100.4|7094.4|15
1649093630000|2022-04-04 17:33:50|7101.9|7095.9|7102.1|7096.1|7102.1|7096.1|7101.6|7095.6|16
1649093640000|2022-04-04 17:34:00|7101.6|7095.6|7101.1|7095.1|7101.6|7095.6|7101.1|7095.1|22
1649093650000|2022-04-04 17:34:10|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|7101.1|7095.1|26
1649093660000|2022-04-04 17:34:20|7101.9|7095.9|7101.6|7095.6|7101.9|7095.9|7101.6|7095.6|5
1649093670000|2022-04-04 17:34:30|7101.1|7095.1|7098.9|7092.9|7101.6|7095.6|7098.1|7092.1|14
1649093680000|2022-04-04 17:34:40|7099.1|7093.1|7098.6|7092.6|7100.1|7094.1|7098.6|7092.6|37
1649093690000|2022-04-04 17:34:50|7100.4|7094.4|7098.2|7092.2|7100.4|7094.4|7098.2|7092.2|6
1649093700000|2022-04-04 17:35:00|7097.7|7091.7|7098.4|7092.4|7098.6|7092.6|7097.7|7091.7|2
1649093710000|2022-04-04 17:35:10|7098.6|7092.6|7099.2|7093.2|7099.4|7093.4|7098.4|7092.4|3
1649093720000|2022-04-04 17:35:20|7100.4|7094.4|7100.4|7094.4|7100.4|7094.4|7099.4|7093.4|2
1649093730000|2022-04-04 17:35:30|7100.1|7094.1|7098.9|7092.9|7100.4|7094.4|7098.9|7092.9|3
1649093740000|2022-04-04 17:35:40|7099.2|7093.2|7098.9|7092.9|7099.4|7093.4|7098.7|7092.7|3
1649093750000|2022-04-04 17:35:50|7098.4|7092.4|7098.2|7092.2|7098.4|7092.4|7098.2|7092.2|2
1649093760000|2022-04-04 17:36:00|7098.4|7092.4|7098.4|7092.4|7098.4|7092.4|7097.9|7091.9|9
1649093770000|2022-04-04 17:36:10|7098.9|7092.9|7098.9|7092.9|7098.9|7092.9|7098.9|7092.9|5
1649093780000|2022-04-04 17:36:20|7099.1|7093.1|7097.9|7091.9|7099.4|7093.4|7097.9|7091.9|4
1649093790000|2022-04-04 17:36:30|7097.4|7091.4|7098.1|7092.1|7098.9|7092.9|7097.3|7091.3|7
1649093800000|2022-04-04 17:36:40|7097.8|7091.8|7097.3|7091.3|7098.3|7092.3|7097.3|7091.3|3
1649093810000|2022-04-04 17:36:50|7096.9|7090.9|7097.3|7091.3|7097.6|7091.6|7096.9|7090.9|1
1649093820000|2022-04-04 17:37:00|7096.9|7090.9|7097.3|7091.3|7097.3|7091.3|7096.8|7090.8|1
1649093830000|2022-04-04 17:37:10|7096.3|7090.3|7097.8|7091.8|7097.8|7091.8|7096.3|7090.3|12
1649093840000|2022-04-04 17:37:20|7096.8|7090.8|7096.8|7090.8|7097.3|7091.3|7096.8|7090.8|1
1649093850000|2022-04-04 17:37:30|7096.9|7090.9|7097.3|7091.3|7097.6|7091.6|7096.4|7090.4|2
1649093860000|2022-04-04 17:37:40|7097.4|7091.4|7097.3|7091.3|7098.3|7092.3|7097.3|7091.3|7
1649093870000|2022-04-04 17:37:50|7097.1|7091.1|7096.8|7090.8|7097.1|7091.1|7096.1|7090.1|4
1649093880000|2022-04-04 17:38:00|7096.3|7090.3|7095|7089|7096.3|7090.3|7094.8|7088.8|8
1649093890000|2022-04-04 17:38:10|7095.3|7089.3|7095.6|7089.6|7096.1|7090.1|7095|7089|4
1649093900000|2022-04-04 17:38:20|7095.4|7089.4|7095.6|7089.6|7095.6|7089.6|7094.8|7088.8|0
1649093910000|2022-04-04 17:38:30|7094.8|7088.8|7094.4|7088.4|7094.8|7088.8|7094.4|7088.4|21
1649093920000|2022-04-04 17:38:40|7094.8|7088.8|7097.6|7091.6|7097.9|7091.9|7094.8|7088.8|7
1649093930000|2022-04-04 17:38:50|7096.8|7090.8|7095.1|7089.1|7096.8|7090.8|7094.8|7088.8|5
1649093940000|2022-04-04 17:39:00|7094.9|7088.9|7094.4|7088.4|7095.1|7089.1|7094.4|7088.4|5
1649093950000|2022-04-04 17:39:10|7093.7|7087.7|7094.4|7088.4|7094.4|7088.4|7093.7|7087.7|9
1649093960000|2022-04-04 17:39:20|7094.7|7088.7|7095.4|7089.4|7095.4|7089.4|7094.7|7088.7|22
1649093970000|2022-04-04 17:39:30|7096.1|7090.1|7097.6|7091.6|7097.9|7091.9|7096.1|7090.1|39
1649093980000|2022-04-04 17:39:40|7097.9|7091.9|7097.6|7091.6|7098.1|7092.1|7097.4|7091.4|4
1649093990000|2022-04-04 17:39:50|7097.3|7091.3|7100.1|7094.1|7100.1|7094.1|7096.4|7090.4|6
1649094000000|2022-04-04 17:40:00|7099.3|7093.3|7099.8|7093.8|7099.9|7093.9|7098.9|7092.9|5
1649094010000|2022-04-04 17:40:10|7099.1|7093.1|7099.6|7093.6|7100.1|7094.1|7099.1|7093.1|4
1649094020000|2022-04-04 17:40:20|7099.9|7093.9|7098.6|7092.6|7099.9|7093.9|7098.1|7092.1|2
1649094030000|2022-04-04 17:40:30|7100.4|7094.4|7100.8|7094.8|7100.8|7094.8|7100.1|7094.1|4
1649094040000|2022-04-04 17:40:40|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7
1649094050000|2022-04-04 17:40:50|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7098.8|7092.8|15
1649094060000|2022-04-04 17:41:00|7100.4|7094.4|7100.8|7094.8|7100.8|7094.8|7100.4|7094.4|4
1649094070000|2022-04-04 17:41:10|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|2
1649094080000|2022-04-04 17:41:20|7100.4|7094.4|7100.2|7094.2|7100.4|7094.4|7100.2|7094.2|3
1649094090000|2022-04-04 17:41:30|7099.7|7093.7|7100.2|7094.2|7100.2|7094.2|7099.7|7093.7|0
1649094100000|2022-04-04 17:41:40|7100.1|7094.1|7097.2|7091.2|7100.1|7094.1|7096.7|7090.7|12
1649094110000|2022-04-04 17:41:50|7096.9|7090.9|7097.2|7091.2|7097.7|7091.7|7096.7|7090.7|2
1649094120000|2022-04-04 17:42:00|7097.9|7091.9|7098.6|7092.6|7098.6|7092.6|7097.7|7091.7|3
1649094130000|2022-04-04 17:42:10|7099.1|7093.1|7098.4|7092.4|7099.1|7093.1|7098.4|7092.4|5
1649094140000|2022-04-04 17:42:20|7098.7|7092.7|7100.7|7094.7|7100.7|7094.7|7098.7|7092.7|6
1649094150000|2022-04-04 17:42:30|7101.4|7095.4|7101.9|7095.9|7101.9|7095.9|7101.4|7095.4|3
1649094160000|2022-04-04 17:42:40|7102|7096|7101.7|7095.7|7102|7096|7101.4|7095.4|7
1649094170000|2022-04-04 17:42:50|7101.4|7095.4|7103|7097|7103|7097|7101.4|7095.4|27
1649094180000|2022-04-04 17:43:00|7103.4|7097.4|7103.9|7097.9|7105|7099|7103|7097|25
1649094190000|2022-04-04 17:43:10|7103.7|7097.7|7103.2|7097.2|7103.7|7097.7|7103.2|7097.2|1
1649094200000|2022-04-04 17:43:20|7102.7|7096.7|7102|7096|7103.5|7097.5|7102|7096|12
1649094210000|2022-04-04 17:43:30|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7100.5|7094.5|5
1649094220000|2022-04-04 17:43:40|7100.3|7094.3|7100.8|7094.8|7100.8|7094.8|7100.3|7094.3|2
1649094230000|2022-04-04 17:43:50|7101.3|7095.3|7100|7094|7101.3|7095.3|7098.5|7092.5|6
1649094240000|2022-04-04 17:44:00|7100.4|7094.4|7101|7095|7101.5|7095.5|7100|7094|5
1649094250000|2022-04-04 17:44:10|7101.5|7095.5|7101.4|7095.4|7101.5|7095.5|7101.4|7095.4|0
1649094260000|2022-04-04 17:44:20|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|7100|7094|9
1649094270000|2022-04-04 17:44:30|7101.7|7095.7|7103|7097|7103|7097|7101|7095|2
1649094280000|2022-04-04 17:44:40|7102.2|7096.2|7103|7097|7103|7097|7102.2|7096.2|2
1649094290000|2022-04-04 17:44:50|7103.2|7097.2|7104.1|7098.1|7104.1|7098.1|7103.2|7097.2|5
1649094300000|2022-04-04 17:45:00|7103.4|7097.4|7102.4|7096.4|7103.6|7097.6|7102.2|7096.2|8
1649094310000|2022-04-04 17:45:10|7102.6|7096.6|7101.9|7095.9|7103.1|7097.1|7101.9|7095.9|4
1649094320000|2022-04-04 17:45:20|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|2
1649094330000|2022-04-04 17:45:30|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7099.2|7093.2|3
1649094340000|2022-04-04 17:45:40|7100.6|7094.6|7100.2|7094.2|7100.6|7094.6|7098.2|7092.2|5
1649094350000|2022-04-04 17:45:50|7100.6|7094.6|7100.9|7094.9|7100.9|7094.9|7100.2|7094.2|7
1649094360000|2022-04-04 17:46:00|7101.1|7095.1|7101.1|7095.1|7101.4|7095.4|7100.4|7094.4|4
1649094370000|2022-04-04 17:46:10|7101.4|7095.4|7102.6|7096.6|7102.6|7096.6|7101.4|7095.4|10
1649094380000|2022-04-04 17:46:20|7102.4|7096.4|7101.6|7095.6|7102.6|7096.6|7101.6|7095.6|5
1649094390000|2022-04-04 17:46:30|7101.9|7095.9|7102.7|7096.7|7102.7|7096.7|7100.2|7094.2|4
1649094400000|2022-04-04 17:46:40|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|1
1649094410000|2022-04-04 17:46:50|7102.2|7096.2|7101.7|7095.7|7102.2|7096.2|7101.6|7095.6|0
1649094420000|2022-04-04 17:47:00|7101.4|7095.4|7101.2|7095.2|7102.7|7096.7|7101.2|7095.2|3
1649094440000|2022-04-04 17:47:20|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|1
1649094450000|2022-04-04 17:47:30|7100.4|7094.4|7101.2|7095.2|7101.9|7095.9|7100.2|7094.2|15
1649094460000|2022-04-04 17:47:40|7101.7|7095.7|7100.7|7094.7|7101.7|7095.7|7100.7|7094.7|2
1649094470000|2022-04-04 17:47:50|7100.4|7094.4|7100.7|7094.7|7100.7|7094.7|7100.2|7094.2|2
1649094480000|2022-04-04 17:48:00|7100.9|7094.9|7101.2|7095.2|7101.2|7095.2|7100.9|7094.9|2
1649094490000|2022-04-04 17:48:10|7100.9|7094.9|7100.7|7094.7|7100.9|7094.9|7100.7|7094.7|3
1649094500000|2022-04-04 17:48:20|7101.7|7095.7|7101.7|7095.7|7101.7|7095.7|7101.7|7095.7|1
1649094510000|2022-04-04 17:48:30|||||||||1
1649094520000|2022-04-04 17:48:40|7101.2|7095.2|7102.7|7096.7|7103.1|7097.1|7101.2|7095.2|17
1649094530000|2022-04-04 17:48:50|7102.9|7096.9|7102.7|7096.7|7102.9|7096.9|7102.7|7096.7|5
1649094540000|2022-04-04 17:49:00|7102.9|7096.9|7103.2|7097.2|7103.4|7097.4|7102.9|7096.9|12
1649094550000|2022-04-04 17:49:10|7102.6|7096.6|7102.2|7096.2|7102.7|7096.7|7101.9|7095.9|15
1649094560000|2022-04-04 17:49:20|7101.9|7095.9|7102.2|7096.2|7102.2|7096.2|7101.6|7095.6|7
1649094580000|2022-04-04 17:49:40|7102.1|7096.1|7102.2|7096.2|7102.2|7096.2|7101.7|7095.7|12
1649094590000|2022-04-04 17:49:50|7102.6|7096.6|7102.9|7096.9|7102.9|7096.9|7102.2|7096.2|3
1649094600000|2022-04-04 17:50:00|7103.2|7097.2|7101.6|7095.6|7103.4|7097.4|7101.6|7095.6|28
1649094610000|2022-04-04 17:50:10|7101.9|7095.9|7102.4|7096.4|7102.6|7096.6|7101.4|7095.4|25
1649094620000|2022-04-04 17:50:20|7101.4|7095.4|7102.4|7096.4|7102.4|7096.4|7101.4|7095.4|5
1649094630000|2022-04-04 17:50:30|7102.6|7096.6|7102.6|7096.6|7103.4|7097.4|7102.3|7096.3|20
1649094640000|2022-04-04 17:50:40|||||||||2
1649094650000|2022-04-04 17:50:50|7101.8|7095.8|7103.4|7097.4|7103.4|7097.4|7101.8|7095.8|24
1649094660000|2022-04-04 17:51:00|7106|7100|7106.1|7100.1|7108.1|7102.1|7106|7100|119
1649094670000|2022-04-04 17:51:10|7105.8|7099.8|7105.8|7099.8|7106.5|7100.5|7105.8|7099.8|3
1649094680000|2022-04-04 17:51:20|7104.8|7098.8|7105.3|7099.3|7105.6|7099.6|7104.3|7098.3|5
1649094690000|2022-04-04 17:51:30|7106|7100|7104.5|7098.5|7107.1|7101.1|7104.5|7098.5|7
1649094700000|2022-04-04 17:51:40|7104.1|7098.1|7105.3|7099.3|7105.3|7099.3|7104.1|7098.1|1
1649094710000|2022-04-04 17:51:50|7105.6|7099.6|7106.1|7100.1|7106.1|7100.1|7105.6|7099.6|0
1649094720000|2022-04-04 17:52:00|7105.3|7099.3|7105.6|7099.6|7105.6|7099.6|7104.6|7098.6|5
1649094730000|2022-04-04 17:52:10|7106.1|7100.1|7104.6|7098.6|7106.1|7100.1|7104.6|7098.6|12
1649094740000|2022-04-04 17:52:20|7104.3|7098.3|7104.1|7098.1|7104.6|7098.6|7104.1|7098.1|2
1649094750000|2022-04-04 17:52:30|7104.3|7098.3|7104.8|7098.8|7106|7100|7104.3|7098.3|5
1649094760000|2022-04-04 17:52:40|7105|7099|7106.1|7100.1|7106.1|7100.1|7105|7099|1
1649094770000|2022-04-04 17:52:50|7106.3|7100.3|7104.1|7098.1|7106.3|7100.3|7104.1|7098.1|14
1649094780000|2022-04-04 17:53:00|7103.1|7097.1|7102.9|7096.9|7103.1|7097.1|7101.3|7095.3|17
1649094790000|2022-04-04 17:53:10|7102.5|7096.5|7099.8|7093.8|7102.5|7096.5|7098.8|7092.8|15
1649094800000|2022-04-04 17:53:20|7100.1|7094.1|7099.6|7093.6|7100.1|7094.1|7099.1|7093.1|12
1649094810000|2022-04-04 17:53:30|7099.4|7093.4|7104.1|7098.1|7104.1|7098.1|7099.3|7093.3|25
1649094820000|2022-04-04 17:53:40|7105.3|7099.3|7107|7101|7107|7101|7105|7099|9
1649094830000|2022-04-04 17:53:50|7106.8|7100.8|7106|7100|7106.8|7100.8|7106|7100|3
1649094840000|2022-04-04 17:54:00|7106.3|7100.3|7105.3|7099.3|7106.3|7100.3|7104.8|7098.8|5
1649094850000|2022-04-04 17:54:10|7105.8|7099.8|7106.3|7100.3|7106.6|7100.6|7105.8|7099.8|1
1649094860000|2022-04-04 17:54:20|7106.5|7100.5|7107.8|7101.8|7108.8|7102.8|7106.5|7100.5|5
1649094870000|2022-04-04 17:54:30|7107.6|7101.6|7105.6|7099.6|7107.8|7101.8|7105.6|7099.6|6
1649094880000|2022-04-04 17:54:40|7106.3|7100.3|7105|7099|7106.5|7100.5|7104.8|7098.8|3
1649094890000|2022-04-04 17:54:50|7104.8|7098.8|7105|7099|7105|7099|7104.8|7098.8|1
1649094900000|2022-04-04 17:55:00|7104.8|7098.8|7102.8|7096.8|7104.8|7098.8|7102.6|7096.6|11
1649094910000|2022-04-04 17:55:10|7102.6|7096.6|7102.6|7096.6|7102.6|7096.6|7102.6|7096.6|8
1649094920000|2022-04-04 17:55:20|||||||||2
1649094930000|2022-04-04 17:55:30|7102.4|7096.4|7102.6|7096.6|7102.6|7096.6|7102.4|7096.4|0
1649094940000|2022-04-04 17:55:40|7102.4|7096.4|7102.6|7096.6|7102.6|7096.6|7102.4|7096.4|4
1649094950000|2022-04-04 17:55:50|7102.4|7096.4|7100.1|7094.1|7103.1|7097.1|7100.1|7094.1|22
1649094960000|2022-04-04 17:56:00|||||||||1
1649094970000|2022-04-04 17:56:10|7099.3|7093.3|7099.9|7093.9|7100.4|7094.4|7099.3|7093.3|4
1649094980000|2022-04-04 17:56:20|7100.4|7094.4|7099.6|7093.6|7100.4|7094.4|7099.4|7093.4|7
1649094990000|2022-04-04 17:56:30|7099.8|7093.8|7098.8|7092.8|7100.1|7094.1|7098.4|7092.4|16
1649095000000|2022-04-04 17:56:40|7099.1|7093.1|7097.6|7091.6|7099.1|7093.1|7097.5|7091.5|7
1649095010000|2022-04-04 17:56:50|7098.5|7092.5|7099.3|7093.3|7100.5|7094.5|7098.5|7092.5|26
1649095020000|2022-04-04 17:57:00|7099.8|7093.8|7099.5|7093.5|7100|7094|7099.2|7093.2|10
1649095030000|2022-04-04 17:57:10|7099|7093|7099.8|7093.8|7099.8|7093.8|7099|7093|2
1649095040000|2022-04-04 17:57:20|7099.3|7093.3|7099.3|7093.3|7099.7|7093.7|7098.5|7092.5|5
1649095050000|2022-04-04 17:57:30|7099.5|7093.5|7101.2|7095.2|7101.2|7095.2|7099.5|7093.5|9
1649095060000|2022-04-04 17:57:40|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|7
1649095070000|2022-04-04 17:57:50|7102.2|7096.2|7102.5|7096.5|7102.5|7096.5|7101.8|7095.8|2
1649095080000|2022-04-04 17:58:00|7102.3|7096.3|7101.7|7095.7|7102.3|7096.3|7101.2|7095.2|7
1649095090000|2022-04-04 17:58:10|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7101.2|7095.2|2
1649095100000|2022-04-04 17:58:20|7101.5|7095.5|7101.8|7095.8|7101.8|7095.8|7101.5|7095.5|1
1649095110000|2022-04-04 17:58:30|7102.2|7096.2|7102.5|7096.5|7102.5|7096.5|7102.2|7096.2|3
1649095120000|2022-04-04 17:58:40|7102.7|7096.7|7102.7|7096.7|7102.7|7096.7|7102.7|7096.7|1
1649095130000|2022-04-04 17:58:50|7102.5|7096.5|7103.2|7097.2|7103.2|7097.2|7102.5|7096.5|6
1649095140000|2022-04-04 17:59:00|7103.5|7097.5|7102.7|7096.7|7103.5|7097.5|7102.4|7096.4|5
1649095150000|2022-04-04 17:59:10|7101.9|7095.9|7098.2|7092.2|7102.9|7096.9|7097.7|7091.7|35
1649095160000|2022-04-04 17:59:20|7098.1|7092.1|7099.3|7093.3|7099.3|7093.3|7098.1|7092.1|36
1649095170000|2022-04-04 17:59:30|7098.4|7092.4|7098.4|7092.4|7098.4|7092.4|7098.4|7092.4|19
1649095180000|2022-04-04 17:59:40|7098.6|7092.6|7100.4|7094.4|7100.6|7094.6|7098.4|7092.4|6
1649095190000|2022-04-04 17:59:50|7100.1|7094.1|7100.3|7094.3|7100.5|7094.5|7099.9|7093.9|30
1649095200000|2022-04-04 18:00:00|7098.8|7092.8|7099.6|7093.6|7100|7094|7098.4|7092.4|34
1649095210000|2022-04-04 18:00:10|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7097|7091|7
1649095220000|2022-04-04 18:00:20|7098.8|7092.8|7098.5|7092.5|7098.8|7092.8|7098.3|7092.3|1
1649095230000|2022-04-04 18:00:30|7098.8|7092.8|7099.1|7093.1|7099.5|7093.5|7098.8|7092.8|4
1649095240000|2022-04-04 18:00:40|7099.6|7093.6|7100.5|7094.5|7100.5|7094.5|7099.5|7093.5|3
1649095250000|2022-04-04 18:00:50|7100.6|7094.6|7100.5|7094.5|7100.6|7094.6|7100.5|7094.5|0
1649095260000|2022-04-04 18:01:00|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.3|7094.3|16
1649095270000|2022-04-04 18:01:10|7102.5|7096.5|7101|7095|7103|7097|7101|7095|21
1649095280000|2022-04-04 18:01:20|7101.3|7095.3|7097.7|7091.7|7102.3|7096.3|7097.7|7091.7|9
1649095290000|2022-04-04 18:01:30|7098.2|7092.2|7098.2|7092.2|7098.2|7092.2|7098.2|7092.2|2
1649095300000|2022-04-04 18:01:40|7098|7092|7097.8|7091.8|7098.2|7092.2|7097.7|7091.7|2
1649095310000|2022-04-04 18:01:50|7097.7|7091.7|7098.3|7092.3|7098.8|7092.8|7097.3|7091.3|5
1649095320000|2022-04-04 18:02:00|7098.8|7092.8|7098.8|7092.8|7101.3|7095.3|7098.8|7092.8|18
1649095330000|2022-04-04 18:02:10|7098.7|7092.7|7099.3|7093.3|7099.3|7093.3|7098.7|7092.7|4
1649095340000|2022-04-04 18:02:20|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|1
1649095350000|2022-04-04 18:02:30|7099.4|7093.4|7099.7|7093.7|7099.7|7093.7|7099.4|7093.4|3
1649095360000|2022-04-04 18:02:40|7099.2|7093.2|7101|7095|7101|7095|7099.2|7093.2|9
1649095370000|2022-04-04 18:02:50|7102.5|7096.5|7101.3|7095.3|7102.5|7096.5|7100.8|7094.8|14
1649095380000|2022-04-04 18:03:00|7100.3|7094.3|7102|7096|7102|7096|7099.8|7093.8|7
1649095390000|2022-04-04 18:03:10|7102.7|7096.7|7103|7097|7103|7097|7101.8|7095.8|13
1649095400000|2022-04-04 18:03:20|7103.7|7097.7|7107.5|7101.5|7108.5|7102.5|7103.7|7097.7|11
1649095410000|2022-04-04 18:03:30|7107.7|7101.7|7108.5|7102.5|7110|7104|7107.7|7101.7|12
1649095420000|2022-04-04 18:03:40|7108.3|7102.3|7109.2|7103.2|7109.9|7103.9|7107.5|7101.5|8
1649095430000|2022-04-04 18:03:50|7109.8|7103.8|7110.5|7104.5|7110.5|7104.5|7109.5|7103.5|8
1649095440000|2022-04-04 18:04:00|7110.7|7104.7|7110.2|7104.2|7111.5|7105.5|7109|7103|13
1649095450000|2022-04-04 18:04:10|7110|7104|7118|7112|7118.2|7112.2|7110|7104|11
1649095460000|2022-04-04 18:04:20|7117.7|7111.7|7114.2|7108.2|7117.7|7111.7|7114.2|7108.2|17
1649095470000|2022-04-04 18:04:30|7114.5|7108.5|7115.9|7109.9|7116.7|7110.7|7114.5|7108.5|11
1649095480000|2022-04-04 18:04:40|7116.9|7110.9|7116.8|7110.8|7117.2|7111.2|7115.7|7109.7|7
1649095490000|2022-04-04 18:04:50|7117.2|7111.2|7116.8|7110.8|7117.2|7111.2|7116.8|7110.8|1
1649095500000|2022-04-04 18:05:00|7117.2|7111.2|7118.5|7112.5|7118.5|7112.5|7116.7|7110.7|11
1649095510000|2022-04-04 18:05:10|7118.2|7112.2|7119.7|7113.7|7119.7|7113.7|7118.2|7112.2|5
1649095520000|2022-04-04 18:05:20|7117.6|7111.6|7117.1|7111.1|7118.4|7112.4|7116.3|7110.3|44
1649095530000|2022-04-04 18:05:30|7116.8|7110.8|7118.3|7112.3|7118.3|7112.3|7116.8|7110.8|1
1649095540000|2022-04-04 18:05:40|7118.5|7112.5|7118.5|7112.5|7119.3|7113.3|7118|7112|6
1649095550000|2022-04-04 18:05:50|7118.3|7112.3|7118.5|7112.5|7118.8|7112.8|7118.3|7112.3|1
1649095560000|2022-04-04 18:06:00|7118.3|7112.3|7115.3|7109.3|7118.3|7112.3|7115.3|7109.3|12
1649095570000|2022-04-04 18:06:10|7115.5|7109.5|7118.4|7112.4|7118.4|7112.4|7115.5|7109.5|9
1649095580000|2022-04-04 18:06:20|7118.1|7112.1|7119.1|7113.1|7119.4|7113.4|7118.1|7112.1|0
1649095590000|2022-04-04 18:06:30|7119.5|7113.5|7121.1|7115.1|7121.1|7115.1|7119.1|7113.1|9
1649095600000|2022-04-04 18:06:40|7120.1|7114.1|7118.1|7112.1|7120.1|7114.1|7117.9|7111.9|5
1649095610000|2022-04-04 18:06:50|7119.1|7113.1|7116.5|7110.5|7119.1|7113.1|7116.5|7110.5|5
1649095620000|2022-04-04 18:07:00|7116.8|7110.8|7115.7|7109.7|7118.2|7112.2|7115.5|7109.5|9
1649095630000|2022-04-04 18:07:10|7116|7110|7116.2|7110.2|7116.2|7110.2|7115.4|7109.4|3
1649095640000|2022-04-04 18:07:20|7115.5|7109.5|7115.5|7109.5|7115.9|7109.9|7114.5|7108.5|9
1649095650000|2022-04-04 18:07:30|7115.9|7109.9|7114.5|7108.5|7115.9|7109.9|7114.5|7108.5|5
1649095660000|2022-04-04 18:07:40|7115.2|7109.2|7116|7110|7116.5|7110.5|7115.2|7109.2|2
1649095670000|2022-04-04 18:07:50|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|7115.9|7109.9|3
1649095680000|2022-04-04 18:08:00|7116|7110|7115.7|7109.7|7116.7|7110.7|7115.7|7109.7|10
1649095690000|2022-04-04 18:08:10|7116|7110|7115.8|7109.8|7116.3|7110.3|7115.3|7109.3|36
1649095700000|2022-04-04 18:08:20|7116|7110|7115|7109|7116|7110|7115|7109|19
1649095710000|2022-04-04 18:08:30|7114.3|7108.3|7115|7109|7116|7110|7114.3|7108.3|11
1649095720000|2022-04-04 18:08:40|7115.3|7109.3|7115|7109|7115.3|7109.3|7115|7109|3
1649095730000|2022-04-04 18:08:50|7114.7|7108.7|7115.7|7109.7|7116|7110|7114|7108|24
1649095740000|2022-04-04 18:09:00|7115.9|7109.9|7122.6|7116.6|7122.6|7116.6|7115.9|7109.9|48
1649095750000|2022-04-04 18:09:10|7122.4|7116.4|7120.5|7114.5|7122.6|7116.6|7120.5|7114.5|17
1649095760000|2022-04-04 18:09:20|7120.4|7114.4|7120.5|7114.5|7120.5|7114.5|7120|7114|8
1649095770000|2022-04-04 18:09:30|7121|7115|7121|7115|7121|7115|7119|7113|9
1649095780000|2022-04-04 18:09:40|7120.7|7114.7|7119.4|7113.4|7121|7115|7119.4|7113.4|13
1649095790000|2022-04-04 18:09:50|7119.5|7113.5|7122.9|7116.9|7122.9|7116.9|7119.5|7113.5|12
1649095800000|2022-04-04 18:10:00|7121.9|7115.9|7121.4|7115.4|7122.4|7116.4|7121.2|7115.2|16
1649095810000|2022-04-04 18:10:10|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|18
1649095820000|2022-04-04 18:10:20|7121.3|7115.3|7119.9|7113.9|7122.4|7116.4|7119.6|7113.6|47
1649095830000|2022-04-04 18:10:30|7119.6|7113.6|7116.4|7110.4|7120.3|7114.3|7115.8|7109.8|8
1649095840000|2022-04-04 18:10:40|7115.9|7109.9|7116.8|7110.8|7116.8|7110.8|7114.9|7108.9|17
1649095850000|2022-04-04 18:10:50|7117.3|7111.3|7116.9|7110.9|7117.8|7111.8|7116.9|7110.9|10
1649095860000|2022-04-04 18:11:00|7117.4|7111.4|7119.7|7113.7|7120|7114|7116.9|7110.9|22
1649095870000|2022-04-04 18:11:10|7120|7114|7119.7|7113.7|7120|7114|7118.7|7112.7|14
1649095880000|2022-04-04 18:11:20|7117.1|7111.1|7118.9|7112.9|7118.9|7112.9|7117.1|7111.1|42
1649095890000|2022-04-04 18:11:30|7119.1|7113.1|7121.4|7115.4|7121.9|7115.9|7119.1|7113.1|10
1649095910000|2022-04-04 18:11:50|7122.4|7116.4|7125.3|7119.3|7125.3|7119.3|7121.9|7115.9|14
1649095920000|2022-04-04 18:12:00|7125.5|7119.5|7124.5|7118.5|7126|7120|7123|7117|21
1649095930000|2022-04-04 18:12:10|7123.8|7117.8|7122.5|7116.5|7124.4|7118.4|7122.5|7116.5|20
1649095940000|2022-04-04 18:12:20|7121.5|7115.5|7119.5|7113.5|7121.5|7115.5|7119.5|7113.5|19
1649095950000|2022-04-04 18:12:30|7120.5|7114.5|7120.3|7114.3|7122|7116|7120.3|7114.3|18
1649095960000|2022-04-04 18:12:40|7120|7114|7117.6|7111.6|7120|7114|7117.6|7111.6|12
1649095970000|2022-04-04 18:12:50|7118.2|7112.2|7117.7|7111.7|7119.7|7113.7|7117.7|7111.7|18
1649095980000|2022-04-04 18:13:00|7118|7112|7119.2|7113.2|7119.9|7113.9|7118|7112|26
1649095990000|2022-04-04 18:13:10|7119.7|7113.7|7120.7|7114.7|7120.9|7114.9|7119.7|7113.7|18
1649096000000|2022-04-04 18:13:20|7121|7115|7116.8|7110.8|7121.7|7115.7|7116.1|7110.1|47
1649096010000|2022-04-04 18:13:30|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|7116.4|7110.4|18
1649096020000|2022-04-04 18:13:40|7116.4|7110.4|7116.8|7110.8|7116.8|7110.8|7115.8|7109.8|27
1649096030000|2022-04-04 18:13:50|7117.4|7111.4|7118|7112|7119.4|7113.4|7117.4|7111.4|34
1649096040000|2022-04-04 18:14:00|7118.3|7112.3|7119.5|7113.5|7125.9|7119.9|7118.3|7112.3|137
1649096050000|2022-04-04 18:14:10|7117.7|7111.7|7121.3|7115.3|7121.6|7115.6|7117.7|7111.7|95
1649096060000|2022-04-04 18:14:20|7120.5|7114.5|7123.3|7117.3|7123.3|7117.3|7120.3|7114.3|89
1649096070000|2022-04-04 18:14:30|7123.5|7117.5|7127.7|7121.7|7129.3|7123.3|7123|7117|103
1649096080000|2022-04-04 18:14:40|7127.2|7121.2|7126.3|7120.3|7128.3|7122.3|7125.5|7119.5|101
1649096090000|2022-04-04 18:14:50|7126.6|7120.6|7126.5|7120.5|7134.3|7128.3|7124.6|7118.6|124
1649096100000|2022-04-04 18:15:00|7127|7121|7125.7|7119.7|7130.6|7124.6|7124.9|7118.9|18
1649096110000|2022-04-04 18:15:10|7125.4|7119.4|7126.7|7120.7|7127.7|7121.7|7125.4|7119.4|17
1649096120000|2022-04-04 18:15:20|7126.4|7120.4|7127|7121|7128|7122|7126.4|7120.4|22
1649096130000|2022-04-04 18:15:30|7126.7|7120.7|7127|7121|7128.3|7122.3|7126.7|7120.7|7
1649096140000|2022-04-04 18:15:40|7126.7|7120.7|7126.4|7120.4|7127.7|7121.7|7126.1|7120.1|36
1649096150000|2022-04-04 18:15:50|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|6
1649096160000|2022-04-04 18:16:00|7126|7120|7125.1|7119.1|7126.7|7120.7|7125.1|7119.1|74
1649096170000|2022-04-04 18:16:10|7120.6|7114.6|7115.4|7109.4|7120.6|7114.6|7115.4|7109.4|20
1649096180000|2022-04-04 18:16:20|7115.2|7109.2|7119|7113|7119|7113|7112.9|7106.9|20
1649096190000|2022-04-04 18:16:30|7119.4|7113.4|7119.9|7113.9|7120.2|7114.2|7119.4|7113.4|16
1649096200000|2022-04-04 18:16:40|7119.7|7113.7|7120.4|7114.4|7120.4|7114.4|7117.4|7111.4|8
1649096210000|2022-04-04 18:16:50|7120.1|7114.1|7115.7|7109.7|7122.4|7116.4|7115.7|7109.7|52
1649096220000|2022-04-04 18:17:00|7115.4|7109.4|7113.7|7107.7|7115.4|7109.4|7113.7|7107.7|9
1649096230000|2022-04-04 18:17:10|7113.4|7107.4|7111.5|7105.5|7113.4|7107.4|7111.2|7105.2|21
1649096240000|2022-04-04 18:17:20|7113|7107|7113.9|7107.9|7114.5|7108.5|7112.9|7106.9|5
1649096250000|2022-04-04 18:17:30|7114.5|7108.5|7117.5|7111.5|7117.5|7111.5|7114.2|7108.2|2
1649096260000|2022-04-04 18:17:40|7119.3|7113.3|7116.2|7110.2|7119.3|7113.3|7115.9|7109.9|8
1649096270000|2022-04-04 18:17:50|7117|7111|7117.7|7111.7|7119.7|7113.7|7117|7111|11
1649096280000|2022-04-04 18:18:00|7118.4|7112.4|7117.1|7111.1|7119|7113|7117.1|7111.1|6
1649096290000|2022-04-04 18:18:10|7117.4|7111.4|7116.4|7110.4|7117.4|7111.4|7116.4|7110.4|2
1649096300000|2022-04-04 18:18:20|7116.1|7110.1|7114.9|7108.9|7118|7112|7114.9|7108.9|11
1649096310000|2022-04-04 18:18:30|7114.5|7108.5|7113.2|7107.2|7115.4|7109.4|7113.2|7107.2|18
1649096320000|2022-04-04 18:18:40|7112.2|7106.2|7113.9|7107.9|7113.9|7107.9|7112.2|7106.2|4
1649096330000|2022-04-04 18:18:50|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|1
1649096340000|2022-04-04 18:19:00|7116.5|7110.5|7114|7108|7116.5|7110.5|7113.7|7107.7|20
1649096350000|2022-04-04 18:19:10|7113.3|7107.3|7118.6|7112.6|7118.6|7112.6|7113.3|7107.3|23
1649096360000|2022-04-04 18:19:20|7118|7112|7116.6|7110.6|7118|7112|7115.8|7109.8|3
1649096370000|2022-04-04 18:19:30|7117|7111|7117.8|7111.8|7118.5|7112.5|7116.5|7110.5|7
1649096380000|2022-04-04 18:19:40|7118.1|7112.1|7125.4|7119.4|7125.5|7119.5|7116.8|7110.8|4
1649096390000|2022-04-04 18:19:50|7125|7119|7122.7|7116.7|7125|7119|7122.7|7116.7|3
1649116800000|2022-04-05 00:00:00|7153.3|7147.3|7157.6|7151.6|7160.6|7154.3|7153.3|7147.3|42
1649116810000|2022-04-05 00:00:10|7157.9|7151.9|7151.4|7145.4|7157.9|7151.9|7150.2|7144.2|28
1649116820000|2022-04-05 00:00:20|7151.7|7145.7|7156.3|7150.3|7156.6|7150.6|7151.7|7145.7|6
1649116830000|2022-04-05 00:00:30|7159.6|7153.6|7162.8|7156.8|7164.5|7158.5|7159.3|7153.3|15
1649116840000|2022-04-05 00:00:40|7161.3|7155.3|7164.1|7158.1|7164.1|7158.1|7161.3|7155.3|4
1649116850000|2022-04-05 00:00:50|7165|7159|7165.6|7159.6|7165.6|7159.6|7164.6|7158.6|5
1649116860000|2022-04-05 00:01:00|7165.8|7159.8|7164.9|7158.9|7165.8|7159.8|7163.4|7157.4|3
1649116870000|2022-04-05 00:01:10|7164.3|7158.3|7161.1|7155.1|7164.3|7158.3|7159.9|7153.9|3
1649116880000|2022-04-05 00:01:20|7161.4|7155.4|7160.9|7154.9|7161.4|7155.4|7160.4|7154.4|2
1649116890000|2022-04-05 00:01:30|7163.6|7157.6|7161.3|7155.3|7163.6|7157.6|7161.3|7155.3|10
1649116900000|2022-04-05 00:01:40|7160.6|7154.6|7158.8|7152.8|7160.8|7154.8|7158.8|7152.8|20
1649116910000|2022-04-05 00:01:50|7159|7153|7159.6|7153.6|7160.3|7154.3|7159|7153|4
1649116920000|2022-04-05 00:02:00|7163.8|7157.8|7164.4|7158.4|7165.3|7159.3|7163.3|7157.3|15
1649116930000|2022-04-05 00:02:10|7165.3|7159.3|7169.9|7163.9|7170.6|7164.6|7165.3|7159.3|33
1649116940000|2022-04-05 00:02:20|7170.1|7164.1|7170.1|7164.1|7170.6|7164.6|7170.1|7164.1|25
1649116950000|2022-04-05 00:02:30|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7168.8|7162.8|4
1649116960000|2022-04-05 00:02:40|7170.9|7164.9|7170.4|7164.4|7170.9|7164.9|7169.9|7163.9|26
1649116970000|2022-04-05 00:02:50|7170.8|7164.8|7169.9|7163.9|7170.9|7164.9|7169.4|7163.4|18
1649116980000|2022-04-05 00:03:00|7168.8|7162.8|7166.1|7160.1|7168.8|7162.8|7163.6|7157.6|13
1649116990000|2022-04-05 00:03:10|7165.9|7159.9|7165.9|7159.9|7166.7|7160.7|7165.9|7159.9|4
1649117000000|2022-04-05 00:03:20|7165.6|7159.6|7166.5|7160.5|7166.9|7160.9|7163.6|7157.6|11
1649117010000|2022-04-05 00:03:30|7166.2|7160.2|7165.4|7159.4|7166.7|7160.7|7165.2|7159.2|4
1649117020000|2022-04-05 00:03:40|7165.2|7159.2|7164.7|7158.7|7165.4|7159.4|7164.1|7158.1|4
1649117040000|2022-04-05 00:04:00|7165|7159|7161.7|7155.7|7165|7159|7161.7|7155.7|5
1649117050000|2022-04-05 00:04:10|7161.4|7155.4|7160.9|7154.9|7161.4|7155.4|7160.4|7154.4|1
1649117060000|2022-04-05 00:04:20|7161.2|7155.2|7163.7|7157.7|7163.7|7157.7|7161.2|7155.2|5
1649117070000|2022-04-05 00:04:30|7162.8|7156.8|7161.8|7155.8|7163.5|7157.5|7161|7155|3
1649117080000|2022-04-05 00:04:40|7161.7|7155.7|7162|7156|7162|7156|7161.3|7155.3|0
1649117090000|2022-04-05 00:04:50|7161.8|7155.8|7161.8|7155.8|7161.9|7155.9|7161|7155|2
1649117100000|2022-04-05 00:05:00|7162|7156|7162.5|7156.5|7162.5|7156.5|7161.3|7155.3|5
1649117110000|2022-04-05 00:05:10|7162.7|7156.7|7162.7|7156.7|7163|7157|7162.5|7156.5|0
1649117120000|2022-04-05 00:05:20|7162.5|7156.5|7163.7|7157.7|7163.7|7157.7|7162.3|7156.3|1
1649117130000|2022-04-05 00:05:30|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|1
1649117140000|2022-04-05 00:05:40|7164.2|7158.2|7163|7157|7164.2|7158.2|7162.5|7156.5|1
1649117150000|2022-04-05 00:05:50|7163.2|7157.2|7163.9|7157.9|7163.9|7157.9|7162.5|7156.5|3
1649117160000|2022-04-05 00:06:00|7163|7157|7160.5|7154.5|7163|7157|7158.8|7152.8|23
1649117170000|2022-04-05 00:06:10|7159.8|7153.8|7159.5|7153.5|7161.5|7155.5|7159.3|7153.3|2
1649117180000|2022-04-05 00:06:20|7159.8|7153.8|7160|7154|7160.3|7154.3|7159.8|7153.8|0
1649117190000|2022-04-05 00:06:30|7159.3|7153.3|7159.3|7153.3|7159.8|7153.8|7159.3|7153.3|1
1649117200000|2022-04-05 00:06:40|7158.7|7152.7|7158.2|7152.2|7158.7|7152.7|7158|7152|0
1649117210000|2022-04-05 00:06:50|7158.3|7152.3|7157.7|7151.7|7158.3|7152.3|7157.7|7151.7|0
1649117220000|2022-04-05 00:07:00|7156.8|7150.8|7153.7|7147.7|7156.8|7150.8|7153.5|7147.5|6
1649117230000|2022-04-05 00:07:10|7153.8|7147.8|7153.7|7147.7|7154.3|7148.3|7151.8|7145.8|5
1649117240000|2022-04-05 00:07:20|7153.8|7147.8|7153.7|7147.7|7154|7148|7153|7147|1
1649117250000|2022-04-05 00:07:30|7154|7148|7153.7|7147.7|7154|7148|7153.7|7147.7|0
1649117260000|2022-04-05 00:07:40|7154|7148|7153.2|7147.2|7154|7148|7152.7|7146.7|1
1649117270000|2022-04-05 00:07:50|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|0
1649117280000|2022-04-05 00:08:00|7153.7|7147.7|7153.7|7147.7|7154|7148|7153.7|7147.7|0
1649117290000|2022-04-05 00:08:10|7154|7148|7154|7148|7154|7148|7154|7148|0
1649117300000|2022-04-05 00:08:20|7154.2|7148.2|7154|7148|7154.8|7148.8|7154|7148|0
1649117310000|2022-04-05 00:08:30|7153.7|7147.7|7154|7148|7154|7148|7153.7|7147.7|0
1649117320000|2022-04-05 00:08:40|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|0
1649117330000|2022-04-05 00:08:50|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|0
1649117340000|2022-04-05 00:09:00|7153.2|7147.2|7151.7|7145.7|7154|7148|7151.7|7145.7|9
1649117350000|2022-04-05 00:09:10|7151.2|7145.2|7150.3|7144.3|7151.3|7145.3|7150.3|7144.3|1
1649117360000|2022-04-05 00:09:20|7150.6|7144.6|7151|7145|7151|7145|7150.6|7144.6|2
1649117390000|2022-04-05 00:09:50|7150.5|7144.5|7150.3|7144.3|7150.5|7144.5|7150.3|7144.3|1
1649117400000|2022-04-05 00:10:00|7148.3|7142.3|7147.1|7141.1|7148.3|7142.3|7147.1|7141.1|3
1649117410000|2022-04-05 00:10:10|7147.7|7141.7|7148.2|7142.2|7148.2|7142.2|7147.7|7141.7|3
1649117420000|2022-04-05 00:10:20|7148.8|7142.8|7148.2|7142.2|7148.8|7142.8|7148.2|7142.2|1
1649117430000|2022-04-05 00:10:30|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|1
1649117440000|2022-04-05 00:10:40|7148.8|7142.8|7148.7|7142.7|7148.8|7142.8|7148.7|7142.7|1
1649117460000|2022-04-05 00:11:00|7149|7143|7149|7143|7149|7143|7149|7143|0
1649117470000|2022-04-05 00:11:10|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|0
1649117480000|2022-04-05 00:11:20|7149|7143|7150.2|7144.2|7150.2|7144.2|7149|7143|1
1649117490000|2022-04-05 00:11:30|7149.5|7143.5|7149.7|7143.7|7149.7|7143.7|7149.5|7143.5|1
1649117500000|2022-04-05 00:11:40|7148.5|7142.5|7148.3|7142.3|7148.5|7142.5|7148.2|7142.2|1
1649117510000|2022-04-05 00:11:50|7148.5|7142.5|7147.8|7141.8|7148.5|7142.5|7147.8|7141.8|1
1649117520000|2022-04-05 00:12:00|7146.2|7140.2|7146.8|7140.8|7147.7|7141.7|7145.9|7139.9|2
1649117530000|2022-04-05 00:12:10|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|7146.2|7140.2|4
1649117550000|2022-04-05 00:12:30|7146.2|7140.2|7146.3|7140.3|7146.3|7140.3|7145.8|7139.8|1
1649117560000|2022-04-05 00:12:40|7145.7|7139.7|7145.8|7139.8|7146|7140|7145.3|7139.3|1
1649117570000|2022-04-05 00:12:50|7146|7140|7145.8|7139.8|7146.3|7140.3|7145.8|7139.8|0
1649117580000|2022-04-05 00:13:00|7145.5|7139.5|7144|7138|7145.5|7139.5|7144|7138|3
1649117590000|2022-04-05 00:13:10|7144.5|7138.5|7147.5|7141.5|7147.5|7141.5|7144.5|7138.5|3
1649117610000|2022-04-05 00:13:30|7147.3|7141.3|7147.5|7141.5|7147.5|7141.5|7147.3|7141.3|0
1649117620000|2022-04-05 00:13:40|7147.3|7141.3|7148|7142|7148|7142|7147.3|7141.3|0
1649117640000|2022-04-05 00:14:00|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|1
1649117650000|2022-04-05 00:14:10|7148|7142|7148|7142|7148|7142|7148|7142|0
1649117700000|2022-04-05 00:15:00|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|4
1649117710000|2022-04-05 00:15:10|7146.8|7140.8|7147.3|7141.3|7147.3|7141.3|7146.8|7140.8|1
1649117770000|2022-04-05 00:16:10|7147.5|7141.5|7148.7|7142.7|7148.8|7142.8|7147.5|7141.5|1
1649117780000|2022-04-05 00:16:20|7148.8|7142.8|7148.7|7142.7|7148.8|7142.8|7148.7|7142.7|0
1649117790000|2022-04-05 00:16:30|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|0
1649117800000|2022-04-05 00:16:40|7148.8|7142.8|7151.2|7145.2|7151.2|7145.2|7148.8|7142.8|1
1649117810000|2022-04-05 00:16:50|7151|7145|7150.5|7144.5|7151|7145|7150.5|7144.5|0
1649117820000|2022-04-05 00:17:00|7151|7145|7150.8|7144.8|7151|7145|7149.3|7143.3|2
1649117830000|2022-04-05 00:17:10|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|0
1649117870000|2022-04-05 00:17:50|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|2
1649117880000|2022-04-05 00:18:00|7152.7|7146.7|7153.7|7147.7|7153.7|7147.7|7152.7|7146.7|0
1649117890000|2022-04-05 00:18:10|7154.2|7148.2|7154.3|7148.3|7154.3|7148.3|7154.2|7148.2|1
1649117920000|2022-04-05 00:18:40|7154.2|7148.2|7154.2|7148.2|7154.2|7148.2|7154.2|7148.2|0
1649117930000|2022-04-05 00:18:50|7153.7|7147.7|7152.5|7146.5|7153.7|7147.7|7152.5|7146.5|2
1649117940000|2022-04-05 00:19:00|7153|7147|7147.5|7141.5|7153|7147|7147.5|7141.5|2
1649117950000|2022-04-05 00:19:10|7148.2|7142.2|7149.5|7143.5|7149.5|7143.5|7148.2|7142.2|0
1649117960000|2022-04-05 00:19:20|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|0
1649117970000|2022-04-05 00:19:30|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|0
1649118000000|2022-04-05 00:20:00|7149.8|7143.8|7149.2|7143.2|7149.8|7143.8|7149.2|7143.2|0
1649118010000|2022-04-05 00:20:10|7149.5|7143.5|7149|7143|7149.5|7143.5|7149|7143|2
1649118020000|2022-04-05 00:20:20|7148.3|7142.3|7148.2|7142.2|7148.3|7142.3|7148.2|7142.2|0
1649118030000|2022-04-05 00:20:30|7148.3|7142.3|7148.2|7142.2|7148.5|7142.5|7148.2|7142.2|1
1649118040000|2022-04-05 00:20:40|7148|7142|7148|7142|7148|7142|7148|7142|0
1649118050000|2022-04-05 00:20:50|7148.2|7142.2|7150.2|7144.2|7150.2|7144.2|7148.2|7142.2|0
1649118070000|2022-04-05 00:21:10|7149.5|7143.5|7148.5|7142.5|7149.5|7143.5|7148.5|7142.5|1
1649118080000|2022-04-05 00:21:20|7151.3|7145.3|7152.3|7146.3|7152.3|7146.3|7151.3|7145.3|1
1649118090000|2022-04-05 00:21:30|7152|7146|7152.5|7146.5|7153.9|7147.9|7152|7146|2
1649118100000|2022-04-05 00:21:40|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|1
1649118110000|2022-04-05 00:21:50|7154|7148|7153.8|7147.8|7154.2|7148.2|7153.5|7147.5|3
1649118120000|2022-04-05 00:22:00|7153.7|7147.7|7153.3|7147.3|7153.7|7147.7|7152.8|7146.8|0
1649118130000|2022-04-05 00:22:10|7153|7147|7153|7147|7153|7147|7152.8|7146.8|0
1649118140000|2022-04-05 00:22:20|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|0
1649118150000|2022-04-05 00:22:30|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|0
1649118160000|2022-04-05 00:22:40|7153.3|7147.3|7154.2|7148.2|7154.2|7148.2|7153.3|7147.3|0
1649118170000|2022-04-05 00:22:50|7154|7148|7154|7148|7154|7148|7154|7148|0
1649118180000|2022-04-05 00:23:00|7154.2|7148.2|7154|7148|7154.2|7148.2|7154|7148|0
1649118190000|2022-04-05 00:23:10|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|0
1649118200000|2022-04-05 00:23:20|7153.5|7147.5|7153.9|7147.9|7153.9|7147.9|7153.2|7147.2|2
1649118210000|2022-04-05 00:23:30|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1649118220000|2022-04-05 00:23:40|7154.2|7148.2|7154|7148|7154.2|7148.2|7154|7148|0
1649118250000|2022-04-05 00:24:10|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|0
1649118260000|2022-04-05 00:24:20|7154.4|7148.4|7155.9|7149.9|7155.9|7149.9|7154.4|7148.4|1
1649118270000|2022-04-05 00:24:30|7156.4|7150.4|7156.6|7150.6|7156.6|7150.6|7156.4|7150.4|0
1649118280000|2022-04-05 00:24:40|7157.4|7151.4|7163.3|7157.3|7163.3|7157.3|7157.4|7151.4|5
1649118290000|2022-04-05 00:24:50|7162.5|7156.5|7162.2|7156.2|7162.5|7156.5|7161.8|7155.8|1
1649118300000|2022-04-05 00:25:00|7162.3|7156.3|7161.6|7155.6|7163|7157|7161.6|7155.6|3
1649118320000|2022-04-05 00:25:20|7161.5|7155.5|7157|7151|7161.5|7155.5|7157|7151|2
1649118330000|2022-04-05 00:25:30|7156.8|7150.8|7158|7152|7158|7152|7156.8|7150.8|2
1649118360000|2022-04-05 00:26:00|7157.7|7151.7|7158.4|7152.4|7158.4|7152.4|7156.2|7150.2|2
1649118370000|2022-04-05 00:26:10|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|0
1649118380000|2022-04-05 00:26:20|7158.2|7152.2|7161.5|7155.5|7161.5|7155.5|7158.2|7152.2|2
1649118390000|2022-04-05 00:26:30|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|1
1649118400000|2022-04-05 00:26:40|7161.5|7155.5|7161.2|7155.2|7161.5|7155.5|7161.2|7155.2|0
1649118410000|2022-04-05 00:26:50|7160.7|7154.7|7158.7|7152.7|7160.7|7154.7|7158.7|7152.7|4
1649118420000|2022-04-05 00:27:00|7158|7152|7159.2|7153.2|7159.2|7153.2|7157.5|7151.5|7
1649118440000|2022-04-05 00:27:20|7159.4|7153.4|7159.7|7153.7|7159.9|7153.9|7159.4|7153.4|1
1649118450000|2022-04-05 00:27:30|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|1
1649118460000|2022-04-05 00:27:40|7160|7154|7159.8|7153.8|7160|7154|7159.8|7153.8|0
1649118470000|2022-04-05 00:27:50|7159.7|7153.7|7159.8|7153.8|7159.8|7153.8|7159.2|7153.2|1
1649118490000|2022-04-05 00:28:10|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|0
1649118520000|2022-04-05 00:28:40|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|5
1649118550000|2022-04-05 00:29:10|7162|7156|7162|7156|7162|7156|7162|7156|0
1649118560000|2022-04-05 00:29:20|7161.1|7155.1|7160.9|7154.9|7161.1|7155.1|7160.9|7154.9|1
1649118570000|2022-04-05 00:29:30|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|0
1649118590000|2022-04-05 00:29:50|||||||||1
1649118600000|2022-04-05 00:30:00|7160.5|7154.5|7159.3|7153.3|7160.5|7154.5|7158.8|7152.8|3
1649118610000|2022-04-05 00:30:10|||||||||1
1649118670000|2022-04-05 00:31:10|7159.1|7153.1|7158.8|7152.8|7159.1|7153.1|7158.8|7152.8|1
1649118680000|2022-04-05 00:31:20|7159|7153|7159.3|7153.3|7159.3|7153.3|7159|7153|0
1649118700000|2022-04-05 00:31:40|7159|7153|7159.3|7153.3|7159.3|7153.3|7159|7153|0
1649118710000|2022-04-05 00:31:50|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|2
1649118720000|2022-04-05 00:32:00|7157.8|7151.8|7159.3|7153.3|7159.3|7153.3|7157.8|7151.8|2
1649118820000|2022-04-05 00:33:40|7159|7153|7156.7|7150.7|7159|7153|7156.5|7150.5|2
1649118840000|2022-04-05 00:34:00|7158|7152|7159.8|7153.8|7159.8|7153.8|7158|7152|2
1649118850000|2022-04-05 00:34:10|7160.3|7154.3|7160.8|7154.8|7160.8|7154.8|7160.3|7154.3|1
1649118870000|2022-04-05 00:34:30|7161.2|7155.2|7163|7157|7163.1|7157.1|7161.2|7155.2|1
1649118880000|2022-04-05 00:34:40|7163.1|7157.1|7163.3|7157.3|7163.3|7157.3|7163.1|7157.1|1
1649118890000|2022-04-05 00:34:50|7163.1|7157.1|7162.8|7156.8|7163.1|7157.1|7162.1|7156.1|2
1649118940000|2022-04-05 00:35:40|7163|7157|7163|7157|7163|7157|7163|7157|0
1649118960000|2022-04-05 00:36:00|7161.1|7155.1|7162.1|7156.1|7162.1|7156.1|7161.1|7155.1|1
1649118970000|2022-04-05 00:36:10|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|0
1649118980000|2022-04-05 00:36:20|7161.5|7155.5|7160.6|7154.6|7161.5|7155.5|7160.6|7154.6|1
1649119000000|2022-04-05 00:36:40|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|0
1649119010000|2022-04-05 00:36:50|7159.1|7153.1|7159.1|7153.1|7159.1|7153.1|7159.1|7153.1|1
1649119020000|2022-04-05 00:37:00|7160.8|7154.8|7162.5|7156.5|7163.1|7157.1|7160.8|7154.8|4
1649119030000|2022-04-05 00:37:10|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1649119040000|2022-04-05 00:37:20|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|0
1649119050000|2022-04-05 00:37:30|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|1
1649119060000|2022-04-05 00:37:40|7165.1|7159.1|7165.8|7159.8|7165.8|7159.8|7165.1|7159.1|0
1649119070000|2022-04-05 00:37:50|7166|7160|7165.8|7159.8|7166.2|7160.2|7165.6|7159.6|2
1649119080000|2022-04-05 00:38:00|7166.3|7160.3|7166.5|7160.5|7166.5|7160.5|7166.3|7160.3|5
1649119100000|2022-04-05 00:38:20|7166.7|7160.7|7168|7162|7168|7162|7166.7|7160.7|1
1649119110000|2022-04-05 00:38:30|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1649119120000|2022-04-05 00:38:40|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|1
1649119140000|2022-04-05 00:39:00|7167.2|7161.2|7167.5|7161.5|7167.5|7161.5|7167.2|7161.2|9
1649119160000|2022-04-05 00:39:20|7167.4|7161.4|7168.2|7162.2|7168.2|7162.2|7167.4|7161.4|0
1649119170000|2022-04-05 00:39:30|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1649119180000|2022-04-05 00:39:40|7167.8|7161.8|7166.8|7160.8|7167.8|7161.8|7166.8|7160.8|1
1649119220000|2022-04-05 00:40:20|7167|7161|7167|7161|7167|7161|7167|7161|1
1649119240000|2022-04-05 00:40:40|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|0
1649119250000|2022-04-05 00:40:50|7167|7161|7167|7161|7167|7161|7167|7161|0
1649119260000|2022-04-05 00:41:00|7167.5|7161.5|7171.3|7165.3|7171.6|7165.6|7167.5|7161.5|4
1649119280000|2022-04-05 00:41:20|7171.8|7165.8|7172|7166|7172|7166|7171.7|7165.7|0
1649119290000|2022-04-05 00:41:30|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1649119310000|2022-04-05 00:41:50|7172.5|7166.5|7172.1|7166.1|7172.5|7166.5|7172.1|7166.1|2
1649119320000|2022-04-05 00:42:00|7171.5|7165.5|7170.3|7164.3|7171.5|7165.5|7170.3|7164.3|2
1649119330000|2022-04-05 00:42:10|7170.6|7164.6|7172|7166|7172.1|7166.1|7170.6|7164.6|1
1649119350000|2022-04-05 00:42:30|7171|7165|7170.6|7164.6|7171|7165|7170.1|7164.1|0
1649119360000|2022-04-05 00:42:40|7170.8|7164.8|7172.8|7166.8|7172.8|7166.8|7170.3|7164.3|27
1649119380000|2022-04-05 00:43:00|7172.5|7166.5|7172|7166|7172.5|7166.5|7171.3|7165.3|16
1649119390000|2022-04-05 00:43:10|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1649119420000|2022-04-05 00:43:40|||||||||2
1649119450000|2022-04-05 00:44:10|7172|7166|7172|7166|7172|7166|7172|7166|0
1649119460000|2022-04-05 00:44:20|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1649119470000|2022-04-05 00:44:30|7172|7166|7172|7166|7172|7166|7172|7166|0
1649119500000|2022-04-05 00:45:00|7171.8|7165.8|7169.8|7163.8|7171.8|7165.8|7169.8|7163.8|1
1649119520000|2022-04-05 00:45:20|7169.5|7163.5|7167.1|7161.1|7169.5|7163.5|7167.1|7161.1|3
1649119530000|2022-04-05 00:45:30|7166.8|7160.8|7169.6|7163.6|7169.6|7163.6|7166.8|7160.8|4
1649119540000|2022-04-05 00:45:40|7169.5|7163.5|7171|7165|7171|7165|7169.5|7163.5|4
1649119550000|2022-04-05 00:45:50|7170.7|7164.7|7171|7165|7171|7165|7169.8|7163.8|2
1649119560000|2022-04-05 00:46:00|7171.2|7165.2|7171|7165|7171.2|7165.2|7171|7165|0
1649119580000|2022-04-05 00:46:20|7170.8|7164.8|7171|7165|7171|7165|7170.8|7164.8|1
1649119590000|2022-04-05 00:46:30|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|1
1649119600000|2022-04-05 00:46:40|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1649119610000|2022-04-05 00:46:50|7171.1|7165.1|7170.8|7164.8|7171.1|7165.1|7170.8|7164.8|4
1649119620000|2022-04-05 00:47:00|7171|7165|7171.5|7165.5|7171.5|7165.5|7171|7165|0
1649119630000|2022-04-05 00:47:10|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|0
1649119670000|2022-04-05 00:47:50|||||||||1
1649119680000|2022-04-05 00:48:00|7172|7166|7172|7166|7172|7166|7172|7166|0
1649119700000|2022-04-05 00:48:20|7171.5|7165.5|7170.4|7164.4|7171.5|7165.5|7170.4|7164.4|1
1649119710000|2022-04-05 00:48:30|7170.3|7164.3|7169.9|7163.9|7170.3|7164.3|7169.9|7163.9|0
1649119720000|2022-04-05 00:48:40|7169.1|7163.1|7168.6|7162.6|7169.3|7163.3|7168.6|7162.6|1
1649119740000|2022-04-05 00:49:00|7168.4|7162.4|7169.1|7163.1|7170.1|7164.1|7168.4|7162.4|3
1649119770000|2022-04-05 00:49:30|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1649119780000|2022-04-05 00:49:40|7169.3|7163.3|7169.1|7163.1|7169.3|7163.3|7169.1|7163.1|0
1649119800000|2022-04-05 00:50:00|7168.9|7162.9|7169.1|7163.1|7169.1|7163.1|7168.9|7162.9|0
1649119820000|2022-04-05 00:50:20|7168.8|7162.8|7169.1|7163.1|7169.1|7163.1|7168.8|7162.8|0
1649119830000|2022-04-05 00:50:30|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|1
1649119840000|2022-04-05 00:50:40|7170.4|7164.4|7169.3|7163.3|7170.4|7164.4|7169.1|7163.1|0
1649119850000|2022-04-05 00:50:50|7169.8|7163.8|7170.4|7164.4|7170.4|7164.4|7169.8|7163.8|0
1649119860000|2022-04-05 00:51:00|7169.9|7163.9|7170.4|7164.4|7170.4|7164.4|7169.8|7163.8|0
1649119870000|2022-04-05 00:51:10|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1649119880000|2022-04-05 00:51:20|7170.4|7164.4|7169.8|7163.8|7170.9|7164.9|7169.8|7163.8|1
1649119890000|2022-04-05 00:51:30|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|1
1649119910000|2022-04-05 00:51:50|7169.8|7163.8|7170.5|7164.5|7170.5|7164.5|7169.8|7163.8|0
1649119920000|2022-04-05 00:52:00|7170.8|7164.8|7171.1|7165.1|7171.1|7165.1|7170.8|7164.8|0
1649119940000|2022-04-05 00:52:20|7171.3|7165.3|7171.1|7165.1|7171.3|7165.3|7171.1|7165.1|0
1649119980000|2022-04-05 00:53:00|7171|7165|7171.1|7165.1|7171.1|7165.1|7171|7165|0
1649119990000|2022-04-05 00:53:10|7171.3|7165.3|7171.1|7165.1|7171.3|7165.3|7171.1|7165.1|0
1649120010000|2022-04-05 00:53:30|7171.5|7165.5|7171.5|7165.5|7171.5|7165.5|7171.5|7165.5|0
1649120030000|2022-04-05 00:53:50|7171.4|7165.4|7171.6|7165.6|7171.8|7165.8|7171.4|7165.4|0
1649120040000|2022-04-05 00:54:00|7171.8|7165.8|7172.6|7166.6|7172.6|7166.6|7171.8|7165.8|0
1649120070000|2022-04-05 00:54:30|7172.8|7166.8|7172.6|7166.6|7172.8|7166.8|7172.6|7166.6|0
1649120100000|2022-04-05 00:55:00|||||||||1
1649120120000|2022-04-05 00:55:20|7172.3|7166.3|7172.4|7166.4|7172.4|7166.4|7172.3|7166.3|1
1649120140000|2022-04-05 00:55:40|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1649120150000|2022-04-05 00:55:50|7172.4|7166.4|7172.3|7166.3|7172.4|7166.4|7172.3|7166.3|1
1649120160000|2022-04-05 00:56:00|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|0
1649120170000|2022-04-05 00:56:10|7171.4|7165.4|7169.4|7163.4|7171.4|7165.4|7169.4|7163.4|1
1649120200000|2022-04-05 00:56:40|7169.8|7163.8|7170.4|7164.4|7170.4|7164.4|7169.8|7163.8|0
1649120210000|2022-04-05 00:56:50|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|0
1649120240000|2022-04-05 00:57:20|7170.6|7164.6|7170.3|7164.3|7170.6|7164.6|7170.3|7164.3|1
1649120250000|2022-04-05 00:57:30|7169.9|7163.9|7169.8|7163.8|7169.9|7163.9|7169.8|7163.8|0
1649120260000|2022-04-05 00:57:40|7169.6|7163.6|7169.1|7163.1|7169.6|7163.6|7169.1|7163.1|0
1649120270000|2022-04-05 00:57:50|7168.4|7162.4|7168.6|7162.6|7169.1|7163.1|7168.1|7162.1|0
1649120300000|2022-04-05 00:58:20|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1649120310000|2022-04-05 00:58:30|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|0
1649120320000|2022-04-05 00:58:40|7169.1|7163.1|7169.1|7163.1|7169.3|7163.3|7169.1|7163.1|2
1649120330000|2022-04-05 00:58:50|7168.6|7162.6|7169.1|7163.1|7169.1|7163.1|7168.6|7162.6|0
1649120350000|2022-04-05 00:59:10|7169.4|7163.4|7169.1|7163.1|7169.8|7163.8|7169.1|7163.1|0
1649120380000|2022-04-05 00:59:40|7169.4|7163.4|7169.3|7163.3|7170.1|7164.1|7169.3|7163.3|2
1649120390000|2022-04-05 00:59:50|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|0
1649120430000|2022-04-05 01:00:30|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1649120460000|2022-04-05 01:01:00|7169.1|7163.1|7169.1|7163.1|7169.8|7163.8|7169.1|7163.1|2
1649120470000|2022-04-05 01:01:10|7168.6|7162.6|7169.1|7163.1|7169.1|7163.1|7168.6|7162.6|0
1649120480000|2022-04-05 01:01:20|7168.8|7162.8|7169.1|7163.1|7169.1|7163.1|7168.8|7162.8|0
1649120500000|2022-04-05 01:01:40|7169.6|7163.6|7169.6|7163.6|7169.8|7163.8|7169.6|7163.6|0
1649120510000|2022-04-05 01:01:50|7169.1|7163.1|7169.8|7163.8|7170.1|7164.1|7169.1|7163.1|0
1649120530000|2022-04-05 01:02:10|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|0
1649120560000|2022-04-05 01:02:40|7170.4|7164.4|7170.3|7164.3|7170.4|7164.4|7170.3|7164.3|1
1649120580000|2022-04-05 01:03:00|7170.4|7164.4|7171.1|7165.1|7171.1|7165.1|7170.4|7164.4|4
1649120590000|2022-04-05 01:03:10|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|0
1649120610000|2022-04-05 01:03:30|7170.4|7164.4|7172.1|7166.1|7172.1|7166.1|7170.4|7164.4|3
1649120630000|2022-04-05 01:03:50|7171.9|7165.9|7171.8|7165.8|7171.9|7165.9|7171.8|7165.8|0
1649120640000|2022-04-05 01:04:00|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|0
1649120650000|2022-04-05 01:04:10|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|0
1649120660000|2022-04-05 01:04:20|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|0
1649120670000|2022-04-05 01:04:30|7171.3|7165.3|7171.8|7165.8|7171.8|7165.8|7171.3|7165.3|0
1649120710000|2022-04-05 01:05:10|7172|7166|7172.6|7166.6|7172.6|7166.6|7172|7166|0
1649120740000|2022-04-05 01:05:40|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|0
1649120770000|2022-04-05 01:06:10|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|0
1649120860000|2022-04-05 01:07:40|7172.8|7166.8|7173.4|7167.4|7173.4|7167.4|7172.8|7166.8|33
1649120870000|2022-04-05 01:07:50|||||||||2
1649120880000|2022-04-05 01:08:00|7172.1|7166.1|7171.9|7165.9|7172.1|7166.1|7171.9|7165.9|1
1649120890000|2022-04-05 01:08:10|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|7170.7|7164.7|1
1649120900000|2022-04-05 01:08:20|7170.4|7164.4|7169.1|7163.1|7170.4|7164.4|7169.1|7163.1|1
1649120910000|2022-04-05 01:08:30|7169.2|7163.2|7171.7|7165.7|7171.7|7165.7|7169.2|7163.2|1
1649120930000|2022-04-05 01:08:50|7172.1|7166.1|7172.1|7166.1|7172.2|7166.2|7172.1|7166.1|0
1649120940000|2022-04-05 01:09:00|7171.9|7165.9|7171.7|7165.7|7171.9|7165.9|7171.7|7165.7|0
1649120980000|2022-04-05 01:09:40|7171.2|7165.2|7170.4|7164.4|7171.2|7165.2|7170.4|7164.4|0
1649121000000|2022-04-05 01:10:00|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.4|7163.4|0
1649121010000|2022-04-05 01:10:10|7169.7|7163.7|7170.4|7164.4|7170.4|7164.4|7169.4|7163.4|0
1649121050000|2022-04-05 01:10:50|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|0
1649121060000|2022-04-05 01:11:00|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|0
1649121110000|2022-04-05 01:11:50|7169.2|7163.2|7168.4|7162.4|7169.2|7163.2|7168.4|7162.4|0
1649121120000|2022-04-05 01:12:00|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.5|7158.5|0
1649121140000|2022-04-05 01:12:20|7164.9|7158.9|7164.4|7158.4|7164.9|7158.9|7164.4|7158.4|0
1649121150000|2022-04-05 01:12:30|7165.4|7159.4|7164.4|7158.4|7165.4|7159.4|7164.4|7158.4|0
1649121170000|2022-04-05 01:12:50|7164.2|7158.2|7164.4|7158.4|7164.4|7158.4|7164.2|7158.2|0
1649121180000|2022-04-05 01:13:00|7164.2|7158.2|7164.4|7158.4|7164.4|7158.4|7163.7|7157.7|0
1649121190000|2022-04-05 01:13:10|7164.9|7158.9|7164.4|7158.4|7164.9|7158.9|7164.2|7158.2|0
1649121200000|2022-04-05 01:13:20|7164.2|7158.2|7163.7|7157.7|7164.2|7158.2|7163.7|7157.7|0
1649121210000|2022-04-05 01:13:30|7163.9|7157.9|7164.4|7158.4|7164.4|7158.4|7163.9|7157.9|0
1649121220000|2022-04-05 01:13:40|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1649121230000|2022-04-05 01:13:50|7163.9|7157.9|7164.4|7158.4|7164.4|7158.4|7163.9|7157.9|0
1649121240000|2022-04-05 01:14:00|7164|7158|7163.7|7157.7|7164|7158|7163.7|7157.7|0
1649121290000|2022-04-05 01:14:50|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|0
1649121300000|2022-04-05 01:15:00|7163.7|7157.7|7162.5|7156.5|7163.7|7157.7|7162.4|7156.4|0
1649121330000|2022-04-05 01:15:30|7163.4|7157.4|7163.9|7157.9|7163.9|7157.9|7163.4|7157.4|1
1649121340000|2022-04-05 01:15:40|7163.7|7157.7|7163.2|7157.2|7163.7|7157.7|7163.2|7157.2|0
1649121350000|2022-04-05 01:15:50|7163|7157|7163.2|7157.2|7163.2|7157.2|7163|7157|0
1649121360000|2022-04-05 01:16:00|7162.7|7156.7|7162.5|7156.5|7162.7|7156.7|7162.5|7156.5|0
1649121370000|2022-04-05 01:16:10|7162.7|7156.7|7163.4|7157.4|7163.4|7157.4|7162.7|7156.7|1
1649121390000|2022-04-05 01:16:30|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1649121400000|2022-04-05 01:16:40|7162.7|7156.7|7162.5|7156.5|7162.7|7156.7|7162.5|7156.5|0
1649121410000|2022-04-05 01:16:50|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|0
1649121420000|2022-04-05 01:17:00|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|2
1649121430000|2022-04-05 01:17:10|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|0
1649121440000|2022-04-05 01:17:20|7162.5|7156.5|7162.4|7156.4|7162.5|7156.5|7162.4|7156.4|0
1649121450000|2022-04-05 01:17:30|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|0
1649121470000|2022-04-05 01:17:50|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|0
1649121480000|2022-04-05 01:18:00|7163|7157|7162.4|7156.4|7163|7157|7162.4|7156.4|1
1649121490000|2022-04-05 01:18:10|7162.7|7156.7|7163.2|7157.2|7163.2|7157.2|7162.7|7156.7|0
1649121520000|2022-04-05 01:18:40|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1649121540000|2022-04-05 01:19:00|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1649121550000|2022-04-05 01:19:10|7163.9|7157.9|7164.4|7158.4|7164.4|7158.4|7163.9|7157.9|0
1649121560000|2022-04-05 01:19:20|7163.9|7157.9|7164.4|7158.4|7164.4|7158.4|7163.9|7157.9|0
1649121600000|2022-04-05 01:20:00|7163.9|7157.9|7164.4|7158.4|7164.4|7158.4|7163.9|7157.9|0
1649121620000|2022-04-05 01:20:20|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|0
1649121630000|2022-04-05 01:20:30|7164.5|7158.5|7165.2|7159.2|7165.2|7159.2|7164.5|7158.5|0
1649121700000|2022-04-05 01:21:40|7164.9|7158.9|7165.2|7159.2|7165.2|7159.2|7164.9|7158.9|0
1649121710000|2022-04-05 01:21:50|7165|7159|7163.9|7157.9|7165.5|7159.5|7163.9|7157.9|1
1649121720000|2022-04-05 01:22:00|7163.7|7157.7|7162.8|7156.8|7163.7|7157.7|7162.8|7156.8|0
1649121730000|2022-04-05 01:22:10|7163|7157|7163|7157|7163|7157|7163|7157|0
1649121740000|2022-04-05 01:22:20|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|0
1649121770000|2022-04-05 01:22:50|7162.5|7156.5|7162.3|7156.3|7162.5|7156.5|7162.3|7156.3|0
1649121780000|2022-04-05 01:23:00|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|1
1649121790000|2022-04-05 01:23:10|7161|7155|7161|7155|7161|7155|7160.5|7154.5|0
1649121800000|2022-04-05 01:23:20|7160.2|7154.2|7156.2|7150.2|7160.2|7154.2|7155.8|7149.8|4
1649121810000|2022-04-05 01:23:30|||||||||1
1649121870000|2022-04-05 01:24:30|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|0
1649121920000|2022-04-05 01:25:20|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|0
1649121930000|2022-04-05 01:25:30|7155.5|7149.5|7154.3|7148.3|7155.5|7149.5|7154.3|7148.3|2
1649121940000|2022-04-05 01:25:40|7154|7148|7154|7148|7154|7148|7154|7148|0
1649121950000|2022-04-05 01:25:50|7155.4|7149.4|7156.7|7150.7|7156.7|7150.7|7155.4|7149.4|3
1649121970000|2022-04-05 01:26:10|7157|7151|7157.2|7151.2|7157.3|7151.3|7157|7151|0
1649122000000|2022-04-05 01:26:40|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|0
1649122070000|2022-04-05 01:27:50|7157.5|7151.5|7157.8|7151.8|7157.8|7151.8|7157.5|7151.5|0
1649122080000|2022-04-05 01:28:00|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|0
1649122170000|2022-04-05 01:29:30|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|0
1649122210000|2022-04-05 01:30:10|||||||||1
1649122230000|2022-04-05 01:30:30|7160|7154|7160|7154|7160|7154|7160|7154|6
1649122240000|2022-04-05 01:30:40|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|0
1649122280000|2022-04-05 01:31:20|7161|7155|7161|7155|7161|7155|7161|7155|0
1649122310000|2022-04-05 01:31:50|7160.5|7154.5|7159.5|7153.5|7160.5|7154.5|7159.5|7153.5|0
1649122320000|2022-04-05 01:32:00|7160.2|7154.2|7160.4|7154.4|7160.4|7154.4|7160.2|7154.2|0
1649122350000|2022-04-05 01:32:30|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|0
1649122360000|2022-04-05 01:32:40|7160.4|7154.4|7160.9|7154.9|7160.9|7154.9|7160.4|7154.4|0
1649122380000|2022-04-05 01:33:00|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|0
1649122390000|2022-04-05 01:33:10|7160.5|7154.5|7160.9|7154.9|7160.9|7154.9|7160.5|7154.5|0
1649122400000|2022-04-05 01:33:20|7162|7156|7162|7156|7162|7156|7162|7156|1
1649122420000|2022-04-05 01:33:40|7161.8|7155.8|7161.3|7155.3|7161.8|7155.8|7161.3|7155.3|0
1649122430000|2022-04-05 01:33:50|7161|7155|7161.2|7155.2|7161.3|7155.3|7161|7155|0
1649122440000|2022-04-05 01:34:00|7160.8|7154.8|7159.7|7153.7|7160.8|7154.8|7159.3|7153.3|0
1649122450000|2022-04-05 01:34:10|7159.3|7153.3|7159.7|7153.7|7159.7|7153.7|7159.3|7153.3|1
1649122500000|2022-04-05 01:35:00|7159.3|7153.3|7159.2|7153.2|7159.7|7153.7|7159.2|7153.2|1
1649122510000|2022-04-05 01:35:10|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|0
1649122520000|2022-04-05 01:35:20|||||||||1
1649122530000|2022-04-05 01:35:30|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|0
1649122540000|2022-04-05 01:35:40|7159|7153|7158.7|7152.7|7159|7153|7158.7|7152.7|0
1649122560000|2022-04-05 01:36:00|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|0
1649122570000|2022-04-05 01:36:10|7158.7|7152.7|7159.8|7153.8|7159.8|7153.8|7158.7|7152.7|1
1649122600000|2022-04-05 01:36:40|||||||||1
1649122660000|2022-04-05 01:37:40|7160.5|7154.5|7164.3|7158.3|7164.3|7158.3|7160.5|7154.5|6
1649122680000|2022-04-05 01:38:00|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|0
1649122690000|2022-04-05 01:38:10|7164.3|7158.3|7164.3|7158.3|7164.3|7158.3|7164.3|7158.3|0
1649122720000|2022-04-05 01:38:40|7164.8|7158.8|7163.8|7157.8|7164.8|7158.8|7163.8|7157.8|0
1649122760000|2022-04-05 01:39:20|7164.8|7158.8|7165.8|7159.8|7165.8|7159.8|7164.8|7158.8|2
1649122790000|2022-04-05 01:39:50|||||||||1
1649122830000|2022-04-05 01:40:30|7166|7160|7166.3|7160.3|7166.3|7160.3|7166|7160|0
1649122850000|2022-04-05 01:40:50|7165.4|7159.4|7163.8|7157.8|7165.4|7159.4|7163.8|7157.8|1
1649122860000|2022-04-05 01:41:00|7164|7158|7163.3|7157.3|7164.3|7158.3|7163.3|7157.3|1
1649122890000|2022-04-05 01:41:30|7164.2|7158.2|7163.3|7157.3|7164.3|7158.3|7163.3|7157.3|2
1649122910000|2022-04-05 01:41:50|7162.8|7156.8|7162.3|7156.3|7163.3|7157.3|7162.3|7156.3|0
1649122930000|2022-04-05 01:42:10|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|0
1649122950000|2022-04-05 01:42:30|7162.7|7156.7|7162.3|7156.3|7162.7|7156.7|7162.3|7156.3|0
1649122970000|2022-04-05 01:42:50|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|0
1649122980000|2022-04-05 01:43:00|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|0
1649122990000|2022-04-05 01:43:10|7161.8|7155.8|7161.3|7155.3|7161.8|7155.8|7161.3|7155.3|0
1649123040000|2022-04-05 01:44:00|7162|7156|7162.3|7156.3|7162.3|7156.3|7162|7156|0
1649123050000|2022-04-05 01:44:10|7161.8|7155.8|7162.3|7156.3|7162.8|7156.8|7161.8|7155.8|0
1649123060000|2022-04-05 01:44:20|7162.5|7156.5|7162.8|7156.8|7162.8|7156.8|7162.5|7156.5|0
1649123080000|2022-04-05 01:44:40|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|1
1649123090000|2022-04-05 01:44:50|7163.8|7157.8|7163.3|7157.3|7164.2|7158.2|7163.3|7157.3|0
1649123120000|2022-04-05 01:45:20|7163.2|7157.2|7162.3|7156.3|7163.2|7157.2|7162.3|7156.3|0
1649123130000|2022-04-05 01:45:30|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|0
1649123160000|2022-04-05 01:46:00|7160.7|7154.7|7160.3|7154.3|7160.7|7154.7|7160.3|7154.3|0
1649123190000|2022-04-05 01:46:30|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|1
1649123230000|2022-04-05 01:47:10|7160|7154|7160|7154|7160|7154|7160|7154|0
1649123240000|2022-04-05 01:47:20|7159.8|7153.8|7159.3|7153.3|7160.8|7154.8|7159.3|7153.3|2
1649123260000|2022-04-05 01:47:40|7159.8|7153.8|7159.3|7153.3|7159.8|7153.8|7159.3|7153.3|0
1649123290000|2022-04-05 01:48:10|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|0
1649123300000|2022-04-05 01:48:20|7162|7156|7162.3|7156.3|7162.3|7156.3|7161.8|7155.8|1
1649123320000|2022-04-05 01:48:40|7162.5|7156.5|7162.3|7156.3|7162.8|7156.8|7162.3|7156.3|0
1649123340000|2022-04-05 01:49:00|7161.1|7155.1|7161.3|7155.3|7161.3|7155.3|7160.6|7154.6|1
1649123360000|2022-04-05 01:49:20|7162|7156|7161.8|7155.8|7162.1|7156.1|7161.8|7155.8|0
1649123370000|2022-04-05 01:49:30|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1649123400000|2022-04-05 01:50:00|7161.8|7155.8|7162.3|7156.3|7162.3|7156.3|7161.8|7155.8|0
1649123430000|2022-04-05 01:50:30|7162.7|7156.7|7162.5|7156.5|7163.1|7157.1|7162.3|7156.3|0
1649123440000|2022-04-05 01:50:40|7162.8|7156.8|7163.3|7157.3|7163.3|7157.3|7162.8|7156.8|0
1649123450000|2022-04-05 01:50:50|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|0
1649123460000|2022-04-05 01:51:00|7163|7157|7163.3|7157.3|7163.3|7157.3|7163|7157|0
1649123480000|2022-04-05 01:51:20|7162.8|7156.8|7161.8|7155.8|7162.8|7156.8|7161.8|7155.8|0
1649123490000|2022-04-05 01:51:30|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7161.8|7155.8|0
1649123520000|2022-04-05 01:52:00|7162.1|7156.1|7160.8|7154.8|7162.1|7156.1|7160.8|7154.8|0
1649123530000|2022-04-05 01:52:10|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|0
1649123540000|2022-04-05 01:52:20|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|0
1649123550000|2022-04-05 01:52:30|7160.6|7154.6|7159.3|7153.3|7160.6|7154.6|7159.3|7153.3|0
1649123570000|2022-04-05 01:52:50|7159.1|7153.1|7158.6|7152.6|7159.1|7153.1|7158.6|7152.6|0
1649123580000|2022-04-05 01:53:00|7158.3|7152.3|7158.1|7152.1|7158.3|7152.3|7158|7152|0
1649123590000|2022-04-05 01:53:10|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|0
1649123610000|2022-04-05 01:53:30|7158.6|7152.6|7158.6|7152.6|7159.3|7153.3|7158.6|7152.6|0
1649123690000|2022-04-05 01:54:50|7167.7|7161.7|7169|7163|7169.3|7163.3|7167.7|7161.7|68
1649123700000|2022-04-05 01:55:00|7169.3|7163.3|7167.5|7161.5|7169.3|7163.3|7167|7161|4
1649123760000|2022-04-05 01:56:00|7167|7161|7167|7161|7167|7161|7167|7161|0
1649123780000|2022-04-05 01:56:20|7166.7|7160.7|7166.5|7160.5|7166.7|7160.7|7166.5|7160.5|0
1649123790000|2022-04-05 01:56:30|7166.7|7160.7|7167.8|7161.8|7168|7162|7166.7|7160.7|0
1649123800000|2022-04-05 01:56:40|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|0
1649123850000|2022-04-05 01:57:30|7167.7|7161.7|7167.7|7161.7|7167.7|7161.7|7167.7|7161.7|1
1649123900000|2022-04-05 01:58:20|7167.8|7161.8|7168.2|7162.2|7168.2|7162.2|7167.8|7161.8|0
1649123920000|2022-04-05 01:58:40|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|0
1649124000000|2022-04-05 02:00:00|7168.5|7162.5|7167.6|7161.6|7168.5|7162.5|7167.6|7161.6|2
1649124010000|2022-04-05 02:00:10|7167.8|7161.8|7168.1|7162.1|7168.1|7162.1|7167.8|7161.8|0
1649124040000|2022-04-05 02:00:40|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|0
1649124060000|2022-04-05 02:01:00|7167.8|7161.8|7167.6|7161.6|7167.8|7161.8|7167.6|7161.6|0
1649124100000|2022-04-05 02:01:40|7168.1|7162.1|7168.1|7162.1|7168.6|7162.6|7168.1|7162.1|1
1649124120000|2022-04-05 02:02:00|7167.8|7161.8|7167.6|7161.6|7167.8|7161.8|7167.6|7161.6|0
1649124170000|2022-04-05 02:02:50|7167.8|7161.8|7169.3|7163.3|7169.3|7163.3|7167.8|7161.8|1
1649124180000|2022-04-05 02:03:00|7169|7163|7168.5|7162.5|7169|7163|7168.5|7162.5|0
1649124190000|2022-04-05 02:03:10|7168.7|7162.7|7169.3|7163.3|7169.3|7163.3|7168.7|7162.7|0
1649124200000|2022-04-05 02:03:20|7169.7|7163.7|7170.3|7164.3|7170.3|7164.3|7169.7|7163.7|0
1649124220000|2022-04-05 02:03:40|7170.1|7164.1|7169.6|7163.6|7170.1|7164.1|7169.6|7163.6|0
1649124260000|2022-04-05 02:04:20|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|0
1649124270000|2022-04-05 02:04:30|7168|7162|7167.6|7161.6|7168|7162|7167.6|7161.6|1
1649124290000|2022-04-05 02:04:50|7167.3|7161.3|7166|7160|7167.3|7161.3|7166|7160|0
1649124300000|2022-04-05 02:05:00|7165.5|7159.5|7167.1|7161.1|7168.1|7162.1|7165.3|7159.3|2
1649124310000|2022-04-05 02:05:10|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|0
1649124330000|2022-04-05 02:05:30|7167.6|7161.6|7168.1|7162.1|7168.1|7162.1|7167.6|7161.6|1
1649124340000|2022-04-05 02:05:40|7168.5|7162.5|7166.6|7160.6|7168.5|7162.5|7166.6|7160.6|2
1649124420000|2022-04-05 02:07:00|7167|7161|7166|7160|7167.1|7161.1|7166|7160|2
1649124460000|2022-04-05 02:07:40|7165.8|7159.8|7163.3|7157.3|7165.8|7159.8|7163.3|7157.3|1
1649124470000|2022-04-05 02:07:50|7166.6|7160.6|7166|7160|7166.6|7160.6|7165.1|7159.1|5
1649124480000|2022-04-05 02:08:00|7165.6|7159.6|7165|7159|7165.6|7159.6|7165|7159|1
1649124490000|2022-04-05 02:08:10|7164.6|7158.6|7164.6|7158.6|7164.6|7158.6|7164.6|7158.6|2
1649124600000|2022-04-05 02:10:00|7164.3|7158.3|7162.9|7156.9|7164.3|7158.3|7162.9|7156.9|0
1649124610000|2022-04-05 02:10:10|7162.1|7156.1|7162.4|7156.4|7162.4|7156.4|7162.1|7156.1|0
1649124620000|2022-04-05 02:10:20|7162.3|7156.3|7161.6|7155.6|7162.4|7156.4|7161.6|7155.6|0
1649124650000|2022-04-05 02:10:50|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|0
1649124680000|2022-04-05 02:11:20|7161.6|7155.6|7160.5|7154.5|7161.6|7155.6|7160.3|7154.3|3
1649124710000|2022-04-05 02:11:50|7160|7154|7158.3|7152.3|7160|7154|7158.3|7152.3|0
1649124720000|2022-04-05 02:12:00|7160.1|7154.1|7160.3|7154.3|7160.3|7154.3|7160.1|7154.1|2
1649124730000|2022-04-05 02:12:10|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|0
1649124740000|2022-04-05 02:12:20|7159.6|7153.6|7158.4|7152.4|7159.6|7153.6|7158.4|7152.4|0
1649124760000|2022-04-05 02:12:40|7158.8|7152.8|7158.4|7152.4|7158.9|7152.9|7158.4|7152.4|0
1649124780000|2022-04-05 02:13:00|7158.9|7152.9|7158.4|7152.4|7158.9|7152.9|7158.4|7152.4|0
1649124790000|2022-04-05 02:13:10|7157.8|7151.8|7157.6|7151.6|7157.8|7151.8|7157.6|7151.6|0
1649124810000|2022-04-05 02:13:30|7156.9|7150.9|7155.6|7149.6|7156.9|7150.9|7155.6|7149.6|0
1649124820000|2022-04-05 02:13:40|7154.9|7148.9|7155.1|7149.1|7155.1|7149.1|7154.9|7148.9|0
1649124830000|2022-04-05 02:13:50|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|7154.1|7148.1|0
1649124840000|2022-04-05 02:14:00|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1649124850000|2022-04-05 02:14:10|7154.3|7148.3|7154.4|7148.4|7154.4|7148.4|7154.2|7148.2|0
1649124860000|2022-04-05 02:14:20|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|0
1649124910000|2022-04-05 02:15:10|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1649124920000|2022-04-05 02:15:20|7156.6|7150.6|7157.3|7151.3|7158.4|7152.4|7156.6|7150.6|5
1649124930000|2022-04-05 02:15:30|7157.4|7151.4|7156.4|7150.4|7157.4|7151.4|7156.4|7150.4|0
1649124960000|2022-04-05 02:16:00|7156.9|7150.9|7158.4|7152.4|7158.4|7152.4|7156.9|7150.9|2
1649124970000|2022-04-05 02:16:10|7158.3|7152.3|7157.8|7151.8|7158.3|7152.3|7157.8|7151.8|0
1649124990000|2022-04-05 02:16:30|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1649125020000|2022-04-05 02:17:00|7157.3|7151.3|7157.4|7151.4|7157.4|7151.4|7157.3|7151.3|0
1649125050000|2022-04-05 02:17:30|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|0
1649125060000|2022-04-05 02:17:40|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1649125080000|2022-04-05 02:18:00|7157.3|7151.3|7157.4|7151.4|7157.4|7151.4|7157.3|7151.3|0
1649125110000|2022-04-05 02:18:30|7157.3|7151.3|7157.4|7151.4|7157.4|7151.4|7157.3|7151.3|0
1649125120000|2022-04-05 02:18:40|7157.9|7151.9|7157.4|7151.4|7157.9|7151.9|7157.4|7151.4|0
1649125150000|2022-04-05 02:19:10|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|0
1649125160000|2022-04-05 02:19:20|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1649125170000|2022-04-05 02:19:30|7157.6|7151.6|7157.4|7151.4|7157.6|7151.6|7157.4|7151.4|0
1649125180000|2022-04-05 02:19:40|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|0
1649125190000|2022-04-05 02:19:50|7158.3|7152.3|7158.1|7152.1|7158.4|7152.4|7158.1|7152.1|2
1649125200000|2022-04-05 02:20:00|7158.6|7152.6|7158.1|7152.1|7158.6|7152.6|7158.1|7152.1|1
1649125230000|2022-04-05 02:20:30|7158.3|7152.3|7158.9|7152.9|7158.9|7152.9|7158.3|7152.3|0
1649125240000|2022-04-05 02:20:40|7161.8|7155.8|7161.8|7155.8|7161.9|7155.9|7161.1|7155.1|4
1649125250000|2022-04-05 02:20:50|7161.1|7155.1|7159.9|7153.9|7161.1|7155.1|7159.9|7153.9|1
1649125260000|2022-04-05 02:21:00|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|7159.3|7153.3|0
1649125270000|2022-04-05 02:21:10|7159.3|7153.3|7159.4|7153.4|7159.4|7153.4|7159.3|7153.3|0
1649125290000|2022-04-05 02:21:30|7159.6|7153.6|7161.8|7155.8|7161.9|7155.9|7159.6|7153.6|3
1649125300000|2022-04-05 02:21:40|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|0
1649125320000|2022-04-05 02:22:00|7160.6|7154.6|7160.6|7154.6|7161.1|7155.1|7160.6|7154.6|0
1649125330000|2022-04-05 02:22:10|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|0
1649125550000|2022-04-05 02:25:50|7160.6|7154.6|7160.1|7154.1|7160.6|7154.6|7160.1|7154.1|0
1649125560000|2022-04-05 02:26:00|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|0
1649125570000|2022-04-05 02:26:10|7159.4|7153.4|7159.4|7153.4|7159.6|7153.6|7159.4|7153.4|0
1649125590000|2022-04-05 02:26:30|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|7159.4|7153.4|0
1649125620000|2022-04-05 02:27:00|7159.4|7153.4|7159.4|7153.4|7159.6|7153.6|7159.4|7153.4|0
1649125650000|2022-04-05 02:27:30|7159.2|7153.2|7158.9|7152.9|7159.2|7153.2|7158.9|7152.9|0
1649125690000|2022-04-05 02:28:10|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|2
1649125700000|2022-04-05 02:28:20|7156.9|7150.9|7158.1|7152.1|7158.6|7152.6|7156.9|7150.9|3
1649125730000|2022-04-05 02:28:50|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1649125740000|2022-04-05 02:29:00|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|0
1649125760000|2022-04-05 02:29:20|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|1
1649125770000|2022-04-05 02:29:30|7157.6|7151.6|7157.4|7151.4|7157.6|7151.6|7157.4|7151.4|0
1649125810000|2022-04-05 02:30:10|7157.6|7151.6|7158.8|7152.8|7158.8|7152.8|7157.4|7151.4|2
1649125820000|2022-04-05 02:30:20|7158.4|7152.4|7157.4|7151.4|7158.4|7152.4|7157.4|7151.4|2
1649125840000|2022-04-05 02:30:40|7156.9|7150.9|7156.2|7150.2|7156.9|7150.9|7156.2|7150.2|2
1649125850000|2022-04-05 02:30:50|7156.1|7150.1|7154.6|7148.6|7156.1|7150.1|7154.6|7148.6|1
1649125860000|2022-04-05 02:31:00|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|0
1649125870000|2022-04-05 02:31:10|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|0
1649125880000|2022-04-05 02:31:20|7154.4|7148.4|7154.1|7148.1|7154.4|7148.4|7154.1|7148.1|0
1649125960000|2022-04-05 02:32:40|7155.6|7149.6|7155.2|7149.2|7155.9|7149.9|7155.2|7149.2|1
1649125990000|2022-04-05 02:33:10|7155.4|7149.4|7155.9|7149.9|7155.9|7149.9|7155.4|7149.4|0
1649126010000|2022-04-05 02:33:30|7155.7|7149.7|7155.4|7149.4|7155.7|7149.7|7155.4|7149.4|0
1649126020000|2022-04-05 02:33:40|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|0
1649126030000|2022-04-05 02:33:50|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|7155.4|7149.4|0
1649126050000|2022-04-05 02:34:10|7155.2|7149.2|7155.9|7149.9|7155.9|7149.9|7155.2|7149.2|1
1649126080000|2022-04-05 02:34:40|7155.4|7149.4|7155.2|7149.2|7155.4|7149.4|7155.2|7149.2|0
1649126090000|2022-04-05 02:34:50|7155.4|7149.4|7155.4|7149.4|7155.6|7149.6|7155.4|7149.4|0
1649126120000|2022-04-05 02:35:20|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|7155.2|7149.2|0
1649126130000|2022-04-05 02:35:30|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|0
1649126160000|2022-04-05 02:36:00|7154.9|7148.9|7154.7|7148.7|7154.9|7148.9|7154.7|7148.7|0
1649126170000|2022-04-05 02:36:10|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|2
1649126180000|2022-04-05 02:36:20|7156.3|7150.3|7155.9|7149.9|7156.3|7150.3|7155.9|7149.9|1
1649126190000|2022-04-05 02:36:30|7158.8|7152.8|7159.2|7153.2|7159.2|7153.2|7158.8|7152.8|3
1649126200000|2022-04-05 02:36:40|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|0
1649126210000|2022-04-05 02:36:50|7157.6|7151.6|7156.6|7150.6|7157.7|7151.7|7156.6|7150.6|0
1649126230000|2022-04-05 02:37:10|7157.1|7151.1|7156.6|7150.6|7157.1|7151.1|7156.6|7150.6|0
1649126240000|2022-04-05 02:37:20|7157.1|7151.1|7156.6|7150.6|7157.1|7151.1|7156.6|7150.6|1
1649126260000|2022-04-05 02:37:40|7156.7|7150.7|7157.1|7151.1|7157.1|7151.1|7156.7|7150.7|0
1649126280000|2022-04-05 02:38:00|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|1
1649126290000|2022-04-05 02:38:10|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|2
1649126300000|2022-04-05 02:38:20|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|0
1649126330000|2022-04-05 02:38:50|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|7156.4|7150.4|0
1649126400000|2022-04-05 02:40:00|7156|7150|7156|7150|7156|7150|7156|7150|0
1649126410000|2022-04-05 02:40:10|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|0
1649126430000|2022-04-05 02:40:30|7156.5|7150.5|7155.9|7149.9|7156.5|7150.5|7155.9|7149.9|1
1649126460000|2022-04-05 02:41:00|7155.5|7149.5|7154|7148|7155.5|7149.5|7154|7148|0
1649126490000|2022-04-05 02:41:30|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|0
1649126520000|2022-04-05 02:42:00|7154|7148|7154|7148|7154.2|7148.2|7154|7148|0
1649126580000|2022-04-05 02:43:00|7154.7|7148.7|7157.2|7151.2|7157.2|7151.2|7154.7|7148.7|5
1649126600000|2022-04-05 02:43:20|7156.9|7150.9|7156.2|7150.2|7156.9|7150.9|7156.2|7150.2|0
1649126610000|2022-04-05 02:43:30|7155.9|7149.9|7156.5|7150.5|7156.5|7150.5|7155.9|7149.9|0
1649126620000|2022-04-05 02:43:40|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|7156.2|7150.2|0
1649126640000|2022-04-05 02:44:00|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|0
1649126680000|2022-04-05 02:44:40|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|1
1649126720000|2022-04-05 02:45:20|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|0
1649126740000|2022-04-05 02:45:40|7157|7151|7156.4|7150.4|7157.2|7151.2|7156.4|7150.4|0
1649126760000|2022-04-05 02:46:00|7156.2|7150.2|7155.2|7149.2|7156.2|7150.2|7155|7149|0
1649126810000|2022-04-05 02:46:50|7155.7|7149.7|7155.2|7149.2|7155.7|7149.7|7155.2|7149.2|0
1649126820000|2022-04-05 02:47:00|7156.2|7150.2|7157.2|7151.2|7157.2|7151.2|7156.2|7150.2|1
1649126830000|2022-04-05 02:47:10|7156.5|7150.5|7156.5|7150.5|7156.9|7150.9|7156.5|7150.5|1
1649126880000|2022-04-05 02:48:00|7156.7|7150.7|7156.5|7150.5|7156.7|7150.7|7156.5|7150.5|0
1649126890000|2022-04-05 02:48:10|7153.1|7147.1|7153.4|7147.4|7153.4|7147.4|7153.1|7147.1|4
1649126910000|2022-04-05 02:48:30|7153.6|7147.6|7153.9|7147.9|7153.9|7147.9|7153.6|7147.6|0
1649126940000|2022-04-05 02:49:00|7154.1|7148.1|7154.6|7148.6|7154.6|7148.6|7154.1|7148.1|0
1649126960000|2022-04-05 02:49:20|7155.6|7149.6|7157.9|7151.9|7157.9|7151.9|7155.6|7149.6|3
1649126970000|2022-04-05 02:49:30|7157.7|7151.7|7156.6|7150.6|7157.7|7151.7|7156.6|7150.6|3
1649126980000|2022-04-05 02:49:40|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|0
1649127000000|2022-04-05 02:50:00|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1649127020000|2022-04-05 02:50:20|||||||||1
1649127040000|2022-04-05 02:50:40|7157.2|7151.2|7156.5|7150.5|7157.2|7151.2|7156.5|7150.5|0
1649127050000|2022-04-05 02:50:50|7156|7150|7156.5|7150.5|7156.5|7150.5|7156|7150|0
1649127060000|2022-04-05 02:51:00|7156.4|7150.4|7156.5|7150.5|7156.5|7150.5|7156|7150|0
1649127140000|2022-04-05 02:52:20|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1649127170000|2022-04-05 02:52:50|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|2
1649127240000|2022-04-05 02:54:00|7157.4|7151.4|7157.5|7151.5|7157.5|7151.5|7157.4|7151.4|2
1649127250000|2022-04-05 02:54:10|7157.4|7151.4|7157.2|7151.2|7157.5|7151.5|7157.2|7151.2|0
1649127270000|2022-04-05 02:54:30|7156.2|7150.2|7155.5|7149.5|7156.2|7150.2|7155|7149|0
1649127280000|2022-04-05 02:54:40|||||||||1
1649127290000|2022-04-05 02:54:50|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1649127350000|2022-04-05 02:55:50|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1649127360000|2022-04-05 02:56:00|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1649127380000|2022-04-05 02:56:20|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1649127410000|2022-04-05 02:56:50|7154.2|7148.2|7153.2|7147.2|7154.2|7148.2|7153.2|7147.2|2
1649127480000|2022-04-05 02:58:00|7153.5|7147.5|7153.9|7147.9|7153.9|7147.9|7153.5|7147.5|2
1649127490000|2022-04-05 02:58:10|7153.7|7147.7|7153.9|7147.9|7153.9|7147.9|7153.7|7147.7|0
1649127500000|2022-04-05 02:58:20|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|0
1649127510000|2022-04-05 02:58:30|7155.7|7149.7|7154.9|7148.9|7155.7|7149.7|7154.9|7148.9|2
1649127570000|2022-04-05 02:59:30|7154.7|7148.7|7154.9|7148.9|7154.9|7148.9|7154.7|7148.7|0
1649127590000|2022-04-05 02:59:50|7154.5|7148.5|7153.2|7147.2|7154.5|7148.5|7153.2|7147.2|1
1649127620000|2022-04-05 03:00:20|7153.5|7147.5|7153.9|7147.9|7153.9|7147.9|7153.5|7147.5|0
1649127630000|2022-04-05 03:00:30|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|1
1649127650000|2022-04-05 03:00:50|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|0
1649127680000|2022-04-05 03:01:20|7154.2|7148.2|7155.4|7149.4|7155.4|7149.4|7154.2|7148.2|3
1649127690000|2022-04-05 03:01:30|7154.9|7148.9|7154.2|7148.2|7154.9|7148.9|7154.2|7148.2|1
1649127700000|2022-04-05 03:01:40|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|0
1649127710000|2022-04-05 03:01:50|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1649127720000|2022-04-05 03:02:00|7154.7|7148.7|7154.9|7148.9|7155.9|7149.9|7154.7|7148.7|5
1649127840000|2022-04-05 03:04:00|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|0
1649127920000|2022-04-05 03:05:20|7157|7151|7157.3|7151.3|7157.3|7151.3|7157|7151|3
1649127990000|2022-04-05 03:06:30|7157.2|7151.2|7153.3|7147.3|7157.2|7151.2|7153.3|7147.3|3
1649128000000|2022-04-05 03:06:40|7153.7|7147.7|7154.8|7148.8|7154.8|7148.8|7153.7|7147.7|2
1649128010000|2022-04-05 03:06:50|||||||||1
1649128020000|2022-04-05 03:07:00|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|1
1649128030000|2022-04-05 03:07:10|7154.3|7148.3|7153.3|7147.3|7154.3|7148.3|7153.3|7147.3|0
1649128060000|2022-04-05 03:07:40|7153|7147|7152.7|7146.7|7153|7147|7152.7|7146.7|0
1649128120000|2022-04-05 03:08:40|7152.3|7146.3|7152|7146|7152.3|7146.3|7152|7146|0
1649128130000|2022-04-05 03:08:50|7152.3|7146.3|7152.7|7146.7|7152.7|7146.7|7152.3|7146.3|3
1649128150000|2022-04-05 03:09:10|7152.8|7146.8|7153.3|7147.3|7154.3|7148.3|7152.8|7146.8|2
1649128190000|2022-04-05 03:09:50|||||||||1
1649128200000|2022-04-05 03:10:00|7153.8|7147.8|7154.3|7148.3|7154.3|7148.3|7153.8|7147.8|2
1649128260000|2022-04-05 03:11:00|7154.2|7148.2|7153.8|7147.8|7154.2|7148.2|7153.8|7147.8|1
1649128380000|2022-04-05 03:13:00|7154|7148|7154.3|7148.3|7154.3|7148.3|7154|7148|0
1649128450000|2022-04-05 03:14:10|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|0
1649128470000|2022-04-05 03:14:30|7153.3|7147.3|7153.2|7147.2|7153.3|7147.3|7153.2|7147.2|1
1649128490000|2022-04-05 03:14:50|||||||||1
1649128570000|2022-04-05 03:16:10|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|0
1649128630000|2022-04-05 03:17:10|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|0
1649128660000|2022-04-05 03:17:40|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|0
1649128700000|2022-04-05 03:18:20|||||||||1
1649128710000|2022-04-05 03:18:30|7153.3|7147.3|7156.3|7150.3|7156.5|7150.5|7153.3|7147.3|4
1649128720000|2022-04-05 03:18:40|7156.1|7150.1|7155.8|7149.8|7156.1|7150.1|7155.8|7149.8|0
1649128790000|2022-04-05 03:19:50|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|0
1649128800000|2022-04-05 03:20:00|7155.5|7149.5|7155.3|7149.3|7155.5|7149.5|7155.3|7149.3|1
1649128820000|2022-04-05 03:20:20|7156.8|7150.8|7156|7150|7157.3|7151.3|7156|7150|2
1649128850000|2022-04-05 03:20:50|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|2
1649128860000|2022-04-05 03:21:00|7157.7|7151.7|7158.2|7152.2|7158.2|7152.2|7157.7|7151.7|4
1649128870000|2022-04-05 03:21:10|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|0
1649128880000|2022-04-05 03:21:20|7159|7153|7159.2|7153.2|7159.7|7153.7|7159|7153|0
1649128890000|2022-04-05 03:21:30|7159.4|7153.4|7160|7154|7160|7154|7159.4|7153.4|0
1649128900000|2022-04-05 03:21:40|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|0
1649128910000|2022-04-05 03:21:50|7161.6|7155.6|7162.5|7156.5|7162.5|7156.5|7161.6|7155.6|1
1649128920000|2022-04-05 03:22:00|7162.3|7156.3|7161.8|7155.8|7162.3|7156.3|7161.8|7155.8|0
1649128980000|2022-04-05 03:23:00|7161.5|7155.5|7161.5|7155.5|7161.5|7155.5|7161.5|7155.5|0
1649129000000|2022-04-05 03:23:20|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|0
1649129030000|2022-04-05 03:23:50|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|0
1649129080000|2022-04-05 03:24:40|7161|7155|7161.3|7155.3|7161.3|7155.3|7161|7155|0
1649129130000|2022-04-05 03:25:30|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|0
1649129160000|2022-04-05 03:26:00|7161.8|7155.8|7161.1|7155.1|7161.8|7155.8|7161.1|7155.1|0
1649129170000|2022-04-05 03:26:10|7161.5|7155.5|7161.8|7155.8|7161.8|7155.8|7161.5|7155.5|2
1649129190000|2022-04-05 03:26:30|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|0
1649129220000|2022-04-05 03:27:00|7163.1|7157.1|7163.3|7157.3|7163.3|7157.3|7163.1|7157.1|1
1649129250000|2022-04-05 03:27:30|7163.6|7157.6|7163.3|7157.3|7163.6|7157.6|7163.3|7157.3|0
1649129280000|2022-04-05 03:28:00|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1649129310000|2022-04-05 03:28:30|7163.5|7157.5|7163.3|7157.3|7163.5|7157.5|7163.3|7157.3|1
1649129340000|2022-04-05 03:29:00|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|1
1649129400000|2022-04-05 03:30:00|7162|7156|7161.3|7155.3|7162|7156|7161.3|7155.3|0
1649129420000|2022-04-05 03:30:20|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|7161.1|7155.1|0
1649129430000|2022-04-05 03:30:30|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|0
1649129440000|2022-04-05 03:30:40|7161.5|7155.5|7161.3|7155.3|7161.8|7155.8|7161.3|7155.3|3
1649129450000|2022-04-05 03:30:50|7161.5|7155.5|7161|7155|7161.5|7155.5|7161|7155|0
1649129460000|2022-04-05 03:31:00|7160.5|7154.5|7159.9|7153.9|7160.5|7154.5|7159.6|7153.6|2
1649129510000|2022-04-05 03:31:50|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|0
1649129520000|2022-04-05 03:32:00|7157.6|7151.6|7156.4|7150.4|7157.6|7151.6|7156.1|7150.1|1
1649129540000|2022-04-05 03:32:20|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|0
1649129550000|2022-04-05 03:32:30|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|0
1649129560000|2022-04-05 03:32:40|7156.3|7150.3|7156.4|7150.4|7156.6|7150.6|7156.3|7150.3|3
1649129570000|2022-04-05 03:32:50|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|7156.6|7150.6|0
1649129580000|2022-04-05 03:33:00|7155.6|7149.6|7155.9|7149.9|7155.9|7149.9|7155.6|7149.6|3
1649129630000|2022-04-05 03:33:50|7156.1|7150.1|7155.9|7149.9|7156.1|7150.1|7155.9|7149.9|1
1649129670000|2022-04-05 03:34:30|7156.1|7150.1|7156.1|7150.1|7156.1|7150.1|7156.1|7150.1|0
1649129710000|2022-04-05 03:35:10|7156.5|7150.5|7156.3|7150.3|7156.8|7150.8|7156.3|7150.3|2
1649129720000|2022-04-05 03:35:20|7156.1|7150.1|7156.3|7150.3|7156.3|7150.3|7156.1|7150.1|0
1649129850000|2022-04-05 03:37:30|7156.8|7150.8|7159.4|7153.4|7161.2|7155.2|7156.8|7150.8|1
1649129870000|2022-04-05 03:37:50|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|0
1649129890000|2022-04-05 03:38:10|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|0
1649129910000|2022-04-05 03:38:30|7158.6|7152.6|7161.8|7155.8|7161.8|7155.8|7158.6|7152.6|2
1649129920000|2022-04-05 03:38:40|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|0
1649129940000|2022-04-05 03:39:00|7162.6|7156.6|7162.6|7156.6|7162.6|7156.6|7162.6|7156.6|0
1649129950000|2022-04-05 03:39:10|7162.3|7156.3|7162.1|7156.1|7162.3|7156.3|7162.1|7156.1|0
1649129960000|2022-04-05 03:39:20|7162.4|7156.4|7162.6|7156.6|7162.6|7156.6|7162.4|7156.4|0
1649129970000|2022-04-05 03:39:30|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|0
1649130000000|2022-04-05 03:40:00|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|0
1649130030000|2022-04-05 03:40:30|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|1
1649130040000|2022-04-05 03:40:40|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|0
1649130050000|2022-04-05 03:40:50|7163.4|7157.4|7163.1|7157.1|7163.4|7157.4|7163.1|7157.1|0
1649130120000|2022-04-05 03:42:00|7163.6|7157.6|7163.6|7157.6|7163.6|7157.6|7163.4|7157.4|0
1649130290000|2022-04-05 03:44:50|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|0
1649130340000|2022-04-05 03:45:40|7166|7160|7167|7161|7167|7161|7166|7160|1
1649130420000|2022-04-05 03:47:00|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1649130430000|2022-04-05 03:47:10|7163.6|7157.6|7163.6|7157.6|7163.6|7157.6|7163.6|7157.6|0
1649130440000|2022-04-05 03:47:20|7163.7|7157.7|7163.2|7157.2|7163.7|7157.7|7163.1|7157.1|1
1649130470000|2022-04-05 03:47:50|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|0
1649130480000|2022-04-05 03:48:00|7163.2|7157.2|7163.1|7157.1|7163.2|7157.2|7163.1|7157.1|0
1649130500000|2022-04-05 03:48:20|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|1
1649130510000|2022-04-05 03:48:30|7162|7156|7162.2|7156.2|7162.2|7156.2|7162|7156|0
1649130560000|2022-04-05 03:49:20|7162|7156|7162|7156|7162|7156|7162|7156|1
1649130600000|2022-04-05 03:50:00|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|0
1649130630000|2022-04-05 03:50:30|||||||||1
1649130670000|2022-04-05 03:51:10|||||||||1
1649130770000|2022-04-05 03:52:50|7162.9|7156.9|7163.9|7157.9|7164.4|7158.4|7162.9|7156.9|2
1649130820000|2022-04-05 03:53:40|7164.1|7158.1|7164.4|7158.4|7164.4|7158.4|7164.1|7158.1|0
1649130830000|2022-04-05 03:53:50|7164.1|7158.1|7163.9|7157.9|7164.1|7158.1|7163.9|7157.9|0
1649130840000|2022-04-05 03:54:00|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|1
1649130930000|2022-04-05 03:55:30|7164.1|7158.1|7163.9|7157.9|7164.1|7158.1|7163.9|7157.9|0
1649130970000|2022-04-05 03:56:10|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|0
1649130990000|2022-04-05 03:56:30|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1649131010000|2022-04-05 03:56:50|||||||||2
1649131020000|2022-04-05 03:57:00|7164.9|7158.9|7164.4|7158.4|7164.9|7158.9|7164.4|7158.4|0
1649131030000|2022-04-05 03:57:10|7164.6|7158.6|7164.4|7158.4|7164.6|7158.6|7164.4|7158.4|0
1649131080000|2022-04-05 03:58:00|7164.6|7158.6|7165.4|7159.4|7165.4|7159.4|7164.6|7158.6|0
1649131120000|2022-04-05 03:58:40|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|0
1649131140000|2022-04-05 03:59:00|7166.4|7160.4|7167.4|7161.4|7167.4|7161.4|7166.4|7160.4|1
1649131180000|2022-04-05 03:59:40|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7168.7|7162.7|5
1649131220000|2022-04-05 04:00:20|7169.3|7163.3|7169.9|7163.9|7169.9|7163.9|7169.3|7163.3|0
1649131270000|2022-04-05 04:01:10|||||||||1
1649131290000|2022-04-05 04:01:30|7170.1|7164.1|7169.9|7163.9|7170.1|7164.1|7169.9|7163.9|1
1649131330000|2022-04-05 04:02:10|7169.6|7163.6|7168.9|7162.9|7169.6|7163.6|7168.9|7162.9|1
1649131380000|2022-04-05 04:03:00|7168.7|7162.7|7168.7|7162.7|7168.7|7162.7|7168.7|7162.7|0
1649131410000|2022-04-05 04:03:30|||||||||1
1649131460000|2022-04-05 04:04:20|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|2
1649131490000|2022-04-05 04:04:50|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|0
1649131500000|2022-04-05 04:05:00|7167|7161|7167|7161|7167|7161|7167|7161|0
1649131590000|2022-04-05 04:06:30|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1649131600000|2022-04-05 04:06:40|7166.5|7160.5|7166.5|7160.5|7166.5|7160.5|7166.5|7160.5|0
1649131610000|2022-04-05 04:06:50|7167.2|7161.2|7166.7|7160.7|7167.2|7161.2|7166.7|7160.7|5
1649131620000|2022-04-05 04:07:00|7166|7160|7166|7160|7166|7160|7166|7160|1
1649131630000|2022-04-05 04:07:10|7165.9|7159.9|7165.7|7159.7|7165.9|7159.9|7165.7|7159.7|0
1649131650000|2022-04-05 04:07:30|7165.4|7159.4|7164.2|7158.2|7165.4|7159.4|7164.2|7158.2|0
1649131690000|2022-04-05 04:08:10|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|1
1649131760000|2022-04-05 04:09:20|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|0
1649131770000|2022-04-05 04:09:30|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|1
1649131780000|2022-04-05 04:09:40|7165.7|7159.7|7165.7|7159.7|7165.7|7159.7|7165.7|7159.7|0
1649131820000|2022-04-05 04:10:20|7165|7159|7165|7159|7165|7159|7164.9|7158.9|0
1649131920000|2022-04-05 04:12:00|7165.2|7159.2|7165.2|7159.2|7165.2|7159.2|7165.2|7159.2|0
1649132070000|2022-04-05 04:14:30|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|1
1649132080000|2022-04-05 04:14:40|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|0
1649132100000|2022-04-05 04:15:00|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1649132130000|2022-04-05 04:15:30|7164.5|7158.5|7164|7158|7164.5|7158.5|7164|7158|2
1649132160000|2022-04-05 04:16:00|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|0
1649132170000|2022-04-05 04:16:10|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|0
1649132210000|2022-04-05 04:16:50|||||||||1
1649132220000|2022-04-05 04:17:00|7164|7158|7163.8|7157.8|7164|7158|7163.8|7157.8|1
1649132270000|2022-04-05 04:17:50|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|2
1649132280000|2022-04-05 04:18:00|7164|7158|7164.4|7158.4|7164.4|7158.4|7164|7158|0
1649132340000|2022-04-05 04:19:00|7164.2|7158.2|7164|7158|7164.2|7158.2|7164|7158|0
1649132350000|2022-04-05 04:19:10|7163.8|7157.8|7162.5|7156.5|7163.8|7157.8|7162.5|7156.5|0
1649132360000|2022-04-05 04:19:20|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|0
1649132370000|2022-04-05 04:19:30|7162.9|7156.9|7162.7|7156.7|7162.9|7156.9|7162.7|7156.7|0
1649132380000|2022-04-05 04:19:40|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|0
1649132420000|2022-04-05 04:20:20|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1649132700000|2022-04-05 04:25:00|7165|7159|7165.8|7159.8|7166.7|7160.7|7165|7159|1
1649132710000|2022-04-05 04:25:10|7165.7|7159.7|7165.3|7159.3|7165.7|7159.7|7165.3|7159.3|0
1649132760000|2022-04-05 04:26:00|7165.5|7159.5|7166.2|7160.2|7167.3|7161.3|7165.3|7159.3|1
1649132770000|2022-04-05 04:26:10|7166|7160|7166.5|7160.5|7166.5|7160.5|7166|7160|0
1649132790000|2022-04-05 04:26:30|7166|7160|7166|7160|7166|7160|7166|7160|0
1649132860000|2022-04-05 04:27:40|7166.3|7160.3|7165.6|7159.6|7166.3|7160.3|7165.6|7159.6|0
1649132870000|2022-04-05 04:27:50|7166|7160|7166|7160|7166|7160|7166|7160|0
1649133030000|2022-04-05 04:30:30|7166.2|7160.2|7168|7162|7168|7162|7166.2|7160.2|1
1649133090000|2022-04-05 04:31:30|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1649133120000|2022-04-05 04:32:00|7168|7162|7167.8|7161.8|7168|7162|7167.8|7161.8|0
1649133140000|2022-04-05 04:32:20|7167.6|7161.6|7166.7|7160.7|7167.6|7161.6|7166.7|7160.7|0
1649133150000|2022-04-05 04:32:30|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|0
1649133210000|2022-04-05 04:33:30|||||||||1
1649133320000|2022-04-05 04:35:20|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|1
1649133350000|2022-04-05 04:35:50|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|0
1649133360000|2022-04-05 04:36:00|7168.3|7162.3|7168.5|7162.5|7168.5|7162.5|7168.3|7162.3|5
1649133370000|2022-04-05 04:36:10|7168|7162|7167.7|7161.7|7168|7162|7167.7|7161.7|0
1649133400000|2022-04-05 04:36:40|7167.8|7161.8|7167.7|7161.7|7167.8|7161.8|7167.7|7161.7|0
1649133410000|2022-04-05 04:36:50|7167.8|7161.8|7167.7|7161.7|7167.8|7161.8|7167.7|7161.7|0
1649133450000|2022-04-05 04:37:30|7168.2|7162.2|7167.6|7161.6|7168.2|7162.2|7167.6|7161.6|0
1649133480000|2022-04-05 04:38:00|7168|7162|7168.7|7162.7|7168.7|7162.7|7168|7162|1
1649133540000|2022-04-05 04:39:00|7168.8|7162.8|7169.4|7163.4|7169.4|7163.4|7168.8|7162.8|3
1649133550000|2022-04-05 04:39:10|7170|7164|7170|7164|7170|7164|7170|7164|0
1649133560000|2022-04-05 04:39:20|7169.5|7163.5|7169.7|7163.7|7169.7|7163.7|7169.5|7163.5|0
1649133570000|2022-04-05 04:39:30|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1649133580000|2022-04-05 04:39:40|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|0
1649133600000|2022-04-05 04:40:00|7170|7164|7170|7164|7170|7164|7170|7164|1
1649133660000|2022-04-05 04:41:00|||||||||1
1649133680000|2022-04-05 04:41:20|7170.4|7164.4|7171.2|7165.2|7171.2|7165.2|7170.4|7164.4|2
1649133690000|2022-04-05 04:41:30|7171|7165|7170.4|7164.4|7171|7165|7170.4|7164.4|0
1649133720000|2022-04-05 04:42:00|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|1
1649133730000|2022-04-05 04:42:10|7171.4|7165.4|7170.4|7164.4|7171.4|7165.4|7170.4|7164.4|1
1649133760000|2022-04-05 04:42:40|7170|7164|7170|7164|7170|7164|7170|7164|1
1649133820000|2022-04-05 04:43:40|7170.2|7164.2|7170|7164|7170.2|7164.2|7170|7164|0
1649133830000|2022-04-05 04:43:50|7169.7|7163.7|7170.8|7164.8|7170.8|7164.8|7169.7|7163.7|2
1649133840000|2022-04-05 04:44:00|7170.2|7164.2|7170.3|7164.3|7170.3|7164.3|7170.2|7164.2|0
1649133870000|2022-04-05 04:44:30|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|1
1649133900000|2022-04-05 04:45:00|7169.7|7163.7|7168.7|7162.7|7169.7|7163.7|7168.5|7162.5|4
1649133930000|2022-04-05 04:45:30|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|1
1649133940000|2022-04-05 04:45:40|7169.2|7163.2|7168.7|7162.7|7169.2|7163.2|7168.7|7162.7|0
1649133960000|2022-04-05 04:46:00|7169|7163|7169|7163|7169|7163|7169|7163|1
1649133970000|2022-04-05 04:46:10|7170|7164|7169.7|7163.7|7170|7164|7169.7|7163.7|1
1649134020000|2022-04-05 04:47:00|7169.8|7163.8|7170.3|7164.3|7170.3|7164.3|7169.8|7163.8|1
1649134080000|2022-04-05 04:48:00|7170.2|7164.2|7170|7164|7170.3|7164.3|7170|7164|2
1649134190000|2022-04-05 04:49:50|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1649134200000|2022-04-05 04:50:00|||||||||1
1649134260000|2022-04-05 04:51:00|7169.6|7163.6|7167.6|7161.6|7169.6|7163.6|7167.6|7161.6|5
1649134270000|2022-04-05 04:51:10|7168|7162|7167.3|7161.3|7168|7162|7167.3|7161.3|0
1649134280000|2022-04-05 04:51:20|7167.1|7161.1|7167|7161|7167.1|7161.1|7167|7161|0
1649134290000|2022-04-05 04:51:30|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|0
1649134310000|2022-04-05 04:51:50|||||||||1
1649134320000|2022-04-05 04:52:00|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.4|7160.4|4
1649134330000|2022-04-05 04:52:10|7166.4|7160.4|7165.9|7159.9|7166.4|7160.4|7165.9|7159.9|0
1649134340000|2022-04-05 04:52:20|7166.1|7160.1|7166.4|7160.4|7166.4|7160.4|7166.1|7160.1|0
1649134380000|2022-04-05 04:53:00|7166.6|7160.6|7167.3|7161.3|7167.3|7161.3|7166.3|7160.3|4
1649134440000|2022-04-05 04:54:00|||||||||1
1649134500000|2022-04-05 04:55:00|7168.3|7162.3|7167.8|7161.8|7168.3|7162.3|7167.8|7161.8|1
1649134510000|2022-04-05 04:55:10|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|0
1649134560000|2022-04-05 04:56:00|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|1
1649134580000|2022-04-05 04:56:20|7168.3|7162.3|7167.9|7161.9|7168.3|7162.3|7167.9|7161.9|0
1649134640000|2022-04-05 04:57:20|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1649134670000|2022-04-05 04:57:50|7167.2|7161.2|7166.9|7160.9|7167.2|7161.2|7166.9|7160.9|0
1649134680000|2022-04-05 04:58:00|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|0
1649134700000|2022-04-05 04:58:20|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1649134710000|2022-04-05 04:58:30|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|0
1649134740000|2022-04-05 04:59:00|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1649134790000|2022-04-05 04:59:50|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|0
1649134800000|2022-04-05 05:00:00|7167.2|7161.2|7166.9|7160.9|7167.4|7161.4|7166.9|7160.9|0
1649134850000|2022-04-05 05:00:50|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.2|7161.2|0
1649134860000|2022-04-05 05:01:00|7167.2|7161.2|7168.3|7162.3|7168.3|7162.3|7167.2|7161.2|3
1649134910000|2022-04-05 05:01:50|7168.4|7162.4|7168.6|7162.6|7169.1|7163.1|7168.4|7162.4|2
1649134920000|2022-04-05 05:02:00|7168.9|7162.9|7169.8|7163.8|7169.8|7163.8|7168.8|7162.8|1
1649134930000|2022-04-05 05:02:10|7170|7164|7170|7164|7170|7164|7170|7164|0
1649134970000|2022-04-05 05:02:50|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1649134980000|2022-04-05 05:03:00|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|0
1649134990000|2022-04-05 05:03:10|7169.4|7163.4|7169.4|7163.4|7169.6|7163.6|7169.4|7163.4|0
1649135000000|2022-04-05 05:03:20|7170|7164|7170|7164|7170.1|7164.1|7170|7164|3
1649135040000|2022-04-05 05:04:00|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|7169.4|7163.4|0
1649135100000|2022-04-05 05:05:00|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|1
1649135160000|2022-04-05 05:06:00|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|0
1649135180000|2022-04-05 05:06:20|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1649135190000|2022-04-05 05:06:30|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|0
1649135220000|2022-04-05 05:07:00|7169.8|7163.8|7169.6|7163.6|7169.8|7163.8|7169.6|7163.6|0
1649135240000|2022-04-05 05:07:20|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|0
1649135400000|2022-04-05 05:10:00|7169.6|7163.6|7169.4|7163.4|7169.6|7163.6|7169.4|7163.4|0
1649135420000|2022-04-05 05:10:20|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|0
1649135550000|2022-04-05 05:12:30|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|0
1649135560000|2022-04-05 05:12:40|7168.8|7162.8|7167.9|7161.9|7168.8|7162.8|7167.9|7161.9|1
1649135570000|2022-04-05 05:12:50|7168.4|7162.4|7168.3|7162.3|7168.4|7162.4|7168.3|7162.3|0
1649135600000|2022-04-05 05:13:20|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1649135620000|2022-04-05 05:13:40|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7167.9|7161.9|0
1649135630000|2022-04-05 05:13:50|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1649135640000|2022-04-05 05:14:00|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|0
1649135650000|2022-04-05 05:14:10|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1649135670000|2022-04-05 05:14:30|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1649135680000|2022-04-05 05:14:40|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1649135700000|2022-04-05 05:15:00|7167.8|7161.8|7167.6|7161.6|7167.8|7161.8|7167.6|7161.6|0
1649135720000|2022-04-05 05:15:20|7167.4|7161.4|7167.2|7161.2|7167.4|7161.4|7167.2|7161.2|0
1649135770000|2022-04-05 05:16:10|7166.6|7160.6|7167.1|7161.1|7167.1|7161.1|7166.6|7160.6|0
1649135800000|2022-04-05 05:16:40|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|0
1649135820000|2022-04-05 05:17:00|7166.9|7160.9|7166.6|7160.6|7166.9|7160.9|7166.6|7160.6|0
1649135860000|2022-04-05 05:17:40|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|0
1649135880000|2022-04-05 05:18:00|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|0
1649135890000|2022-04-05 05:18:10|7166.2|7160.2|7165.9|7159.9|7166.2|7160.2|7165.9|7159.9|0
1649135910000|2022-04-05 05:18:30|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|0
1649135940000|2022-04-05 05:19:00|7166.4|7160.4|7166.4|7160.4|7166.4|7160.4|7166.4|7160.4|0
1649135970000|2022-04-05 05:19:30|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|0
1649135990000|2022-04-05 05:19:50|7165.9|7159.9|7165.6|7159.6|7166.5|7160.5|7165.2|7159.2|0
1649136000000|2022-04-05 05:20:00|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|0
1649136010000|2022-04-05 05:20:10|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|0
1649136020000|2022-04-05 05:20:20|7165.2|7159.2|7165|7159|7165.2|7159.2|7164.4|7158.4|0
1649136030000|2022-04-05 05:20:30|7164.4|7158.4|7164.5|7158.5|7164.9|7158.9|7164.2|7158.2|0
1649136070000|2022-04-05 05:21:10|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|0
1649136080000|2022-04-05 05:21:20|7164.5|7158.5|7163.2|7157.2|7164.5|7158.5|7163.2|7157.2|0
1649136140000|2022-04-05 05:22:20|7163|7157|7163.2|7157.2|7163.2|7157.2|7163|7157|0
1649136150000|2022-04-05 05:22:30|7163|7157|7163.2|7157.2|7163.2|7157.2|7163|7157|0
1649136170000|2022-04-05 05:22:50|7163.5|7157.5|7164.1|7158.1|7164.1|7158.1|7163.5|7157.5|1
1649136220000|2022-04-05 05:23:40|7163.9|7157.9|7164.1|7158.1|7164.1|7158.1|7163.9|7157.9|0
1649136230000|2022-04-05 05:23:50|7163.9|7157.9|7164.1|7158.1|7164.1|7158.1|7163.9|7157.9|0
1649136270000|2022-04-05 05:24:30|7163.9|7157.9|7164.1|7158.1|7164.1|7158.1|7163.9|7157.9|0
1649136280000|2022-04-05 05:24:40|7163.9|7157.9|7164.1|7158.1|7164.1|7158.1|7163.9|7157.9|0
1649136290000|2022-04-05 05:24:50|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|0
1649136300000|2022-04-05 05:25:00|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|0
1649136360000|2022-04-05 05:26:00|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|4
1649136400000|2022-04-05 05:26:40|7163.7|7157.7|7163.2|7157.2|7163.7|7157.7|7163.2|7157.2|0
1649136420000|2022-04-05 05:27:00|7163|7157|7163.2|7157.2|7163.2|7157.2|7163|7157|0
1649136430000|2022-04-05 05:27:10|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|1
1649136440000|2022-04-05 05:27:20|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|1
1649136450000|2022-04-05 05:27:30|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|7163.5|7157.5|2
1649136490000|2022-04-05 05:28:10|7163|7157|7163.4|7157.4|7163.5|7157.5|7163|7157|0
1649136500000|2022-04-05 05:28:20|7163|7157|7162.9|7156.9|7163|7157|7162.9|7156.9|0
1649136530000|2022-04-05 05:28:50|7163|7157|7163|7157|7163|7157|7163|7157|0
1649136550000|2022-04-05 05:29:10|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1649136580000|2022-04-05 05:29:40|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|1
1649136590000|2022-04-05 05:29:50|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1649136600000|2022-04-05 05:30:00|7163.5|7157.5|7163.4|7157.4|7163.5|7157.5|7163.4|7157.4|0
1649136660000|2022-04-05 05:31:00|7163|7157|7162.7|7156.7|7163.4|7157.4|7162.7|7156.7|5
1649136680000|2022-04-05 05:31:20|7162.5|7156.5|7161.5|7155.5|7162.5|7156.5|7161.3|7155.3|1
1649136690000|2022-04-05 05:31:30|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|1
1649136700000|2022-04-05 05:31:40|7162.2|7156.2|7161.5|7155.5|7162.2|7156.2|7161.5|7155.5|3
1649136720000|2022-04-05 05:32:00|7161.3|7155.3|7160.8|7154.8|7161.3|7155.3|7160.8|7154.8|0
1649136730000|2022-04-05 05:32:10|7160|7154|7159.8|7153.8|7160|7154|7159.8|7153.8|0
1649136760000|2022-04-05 05:32:40|7160|7154|7160|7154|7160|7154|7160|7154|0
1649136770000|2022-04-05 05:32:50|7159.8|7153.8|7161|7155|7161|7155|7159.8|7153.8|1
1649136780000|2022-04-05 05:33:00|7160.8|7154.8|7159.5|7153.5|7160.8|7154.8|7159.5|7153.5|2
1649136790000|2022-04-05 05:33:10|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|0
1649136850000|2022-04-05 05:34:10|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|0
1649136860000|2022-04-05 05:34:20|7159.6|7153.6|7160.5|7154.5|7160.5|7154.5|7159.6|7153.6|1
1649136930000|2022-04-05 05:35:30|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|0
1649136960000|2022-04-05 05:36:00|7160.3|7154.3|7159.8|7153.8|7160.3|7154.3|7159.5|7153.5|2
1649136980000|2022-04-05 05:36:20|7160.1|7154.1|7160.3|7154.3|7160.3|7154.3|7160.1|7154.1|0
1649136990000|2022-04-05 05:36:30|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.5|7154.5|1
1649137030000|2022-04-05 05:37:10|7160|7154|7160|7154|7160|7154|7160|7154|0
1649137050000|2022-04-05 05:37:30|7160.3|7154.3|7160.5|7154.5|7160.5|7154.5|7160.3|7154.3|2
1649137060000|2022-04-05 05:37:40|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|0
1649137070000|2022-04-05 05:37:50|7160.5|7154.5|7160|7154|7160.5|7154.5|7160|7154|0
1649137080000|2022-04-05 05:38:00|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|0
1649137100000|2022-04-05 05:38:20|7160.8|7154.8|7161|7155|7161|7155|7160.7|7154.7|1
1649137130000|2022-04-05 05:38:50|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|0
1649137160000|2022-04-05 05:39:20|7161|7155|7161|7155|7161|7155|7161|7155|0
1649137170000|2022-04-05 05:39:30|7163.5|7157.5|7163.9|7157.9|7163.9|7157.9|7163.5|7157.5|3
1649137180000|2022-04-05 05:39:40|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1649137200000|2022-04-05 05:40:00|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|0
1649137230000|2022-04-05 05:40:30|7164|7158|7164.7|7158.7|7164.7|7158.7|7164|7158|2
1649137240000|2022-04-05 05:40:40|7166.3|7160.3|7166.2|7160.2|7167.4|7161.4|7165.8|7159.8|2
1649137260000|2022-04-05 05:41:00|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|0
1649137270000|2022-04-05 05:41:10|7165.7|7159.7|7165.5|7159.5|7165.7|7159.7|7165.5|7159.5|0
1649137300000|2022-04-05 05:41:40|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|0
1649137310000|2022-04-05 05:41:50|7167|7161|7164.8|7158.8|7167|7161|7164.8|7158.8|1
1649137320000|2022-04-05 05:42:00|7165.2|7159.2|7165.2|7159.2|7165.2|7159.2|7165.2|7159.2|0
1649137330000|2022-04-05 05:42:10|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|7165.5|7159.5|0
1649137410000|2022-04-05 05:43:30|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.2|7159.2|0
1649137420000|2022-04-05 05:43:40|7164.7|7158.7|7163.5|7157.5|7164.7|7158.7|7163.5|7157.5|0
1649137430000|2022-04-05 05:43:50|7163.7|7157.7|7163.5|7157.5|7164|7158|7163.5|7157.5|0
1649137440000|2022-04-05 05:44:00|7163.7|7157.7|7164|7158|7164|7158|7163.7|7157.7|0
1649137470000|2022-04-05 05:44:30|7163.8|7157.8|7163.5|7157.5|7163.8|7157.8|7163.5|7157.5|0
1649137510000|2022-04-05 05:45:10|7164.2|7158.2|7164|7158|7165|7159|7163.5|7157.5|2
1649137520000|2022-04-05 05:45:20|7163.7|7157.7|7159.8|7153.8|7163.7|7157.7|7159.8|7153.8|3
1649137530000|2022-04-05 05:45:30|7160.1|7154.1|7161.5|7155.5|7161.5|7155.5|7160.1|7154.1|2
1649137560000|2022-04-05 05:46:00|7161.2|7155.2|7160.8|7154.8|7161.2|7155.2|7159.8|7153.8|1
1649137570000|2022-04-05 05:46:10|7160.6|7154.6|7163.5|7157.5|7163.5|7157.5|7160.3|7154.3|2
1649137590000|2022-04-05 05:46:30|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1649137600000|2022-04-05 05:46:40|7164|7158|7163.5|7157.5|7164.3|7158.3|7163.5|7157.5|0
1649137610000|2022-04-05 05:46:50|7163|7157|7162.8|7156.8|7163|7157|7162.8|7156.8|0
1649137620000|2022-04-05 05:47:00|7163|7157|7163.5|7157.5|7163.5|7157.5|7163|7157|0
1649137630000|2022-04-05 05:47:10|7163.7|7157.7|7164|7158|7164|7158|7163.7|7157.7|0
1649137660000|2022-04-05 05:47:40|7164.5|7158.5|7165|7159|7165.2|7159.2|7164.5|7158.5|0
1649137670000|2022-04-05 05:47:50|7165.2|7159.2|7165.2|7159.2|7165.2|7159.2|7165.2|7159.2|0
1649137680000|2022-04-05 05:48:00|7164.5|7158.5|7164.3|7158.3|7164.5|7158.5|7164.3|7158.3|1
1649137730000|2022-04-05 05:48:50|7164.5|7158.5|7164.3|7158.3|7164.5|7158.5|7164.3|7158.3|0
1649137750000|2022-04-05 05:49:10|7164.5|7158.5|7164.3|7158.3|7164.5|7158.5|7164.3|7158.3|0
1649137760000|2022-04-05 05:49:20|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1649137770000|2022-04-05 05:49:30|7163.6|7157.6|7163.8|7157.8|7163.8|7157.8|7163.6|7157.6|0
1649137780000|2022-04-05 05:49:40|7164|7158|7163.8|7157.8|7164|7158|7163.8|7157.8|0
1649137820000|2022-04-05 05:50:20|7164|7158|7163.8|7157.8|7164|7158|7163.8|7157.8|0
1649137830000|2022-04-05 05:50:30|7164|7158|7163.8|7157.8|7164|7158|7163.8|7157.8|0
1649137840000|2022-04-05 05:50:40|7165|7159|7165|7159|7165|7159|7165|7159|1
1649137850000|2022-04-05 05:50:50|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|0
1649137860000|2022-04-05 05:51:00|7164.3|7158.3|7164.5|7158.5|7164.5|7158.5|7164.3|7158.3|1
1649137880000|2022-04-05 05:51:20|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|0
1649137890000|2022-04-05 05:51:30|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|0
1649137930000|2022-04-05 05:52:10|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1649137940000|2022-04-05 05:52:20|7165|7159|7164.5|7158.5|7165|7159|7164.5|7158.5|0
1649137980000|2022-04-05 05:53:00|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|1
1649138040000|2022-04-05 05:54:00|7165.2|7159.2|7164.7|7158.7|7165.2|7159.2|7164.7|7158.7|1
1649138060000|2022-04-05 05:54:20|7165|7159|7166.6|7160.6|7166.6|7160.6|7165|7159|0
1649138070000|2022-04-05 05:54:30|7164.3|7158.3|7165|7159|7165.3|7159.3|7164.3|7158.3|0
1649138100000|2022-04-05 05:55:00|||||||||3
1649138130000|2022-04-05 05:55:30|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|0
1649138220000|2022-04-05 05:57:00|7166.2|7160.2|7165.2|7159.2|7166.2|7160.2|7165.2|7159.2|3
1649138240000|2022-04-05 05:57:20|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|0
1649138250000|2022-04-05 05:57:30|||||||||1
1649138280000|2022-04-05 05:58:00|7164|7158|7164.3|7158.3|7165|7159|7163.8|7157.8|5
1649138290000|2022-04-05 05:58:10|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|7164.1|7158.1|0
1649138310000|2022-04-05 05:58:30|7164.8|7158.8|7164|7158|7165.6|7159.6|7164|7158|1
1649138340000|2022-04-05 05:59:00|7164.8|7158.8|7164|7158|7164.8|7158.8|7164|7158|1
1649138360000|2022-04-05 05:59:20|7163.6|7157.6|7164|7158|7164|7158|7163.6|7157.6|0
1649138390000|2022-04-05 05:59:50|||||||||1
1649138400000|2022-04-05 06:00:00|7163.3|7157.3|7162.7|7156.7|7164|7158|7162.7|7156.7|0
1649138430000|2022-04-05 06:00:30|7163.3|7157.3|7162.7|7156.7|7163.3|7157.3|7162.7|7156.7|0
1649138450000|2022-04-05 06:00:50|7163.3|7157.3|7162.7|7156.7|7163.3|7157.3|7162.7|7156.7|0
1649138460000|2022-04-05 06:01:00|7162.3|7156.3|7165.2|7159.2|7165.2|7159.2|7162.2|7156.2|9
1649138470000|2022-04-05 06:01:10|7165.8|7159.8|7166.2|7160.2|7167.2|7161.2|7165.8|7159.8|2
1649138480000|2022-04-05 06:01:20|7167|7161|7168.5|7162.5|7168.5|7162.5|7167|7161|1
1649138490000|2022-04-05 06:01:30|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|0
1649138500000|2022-04-05 06:01:40|7167.8|7161.8|7168.5|7162.5|7169.2|7163.2|7167.8|7161.8|0
1649138510000|2022-04-05 06:01:50|7169.4|7163.4|7168.5|7162.5|7169.4|7163.4|7168.5|7162.5|0
1649138520000|2022-04-05 06:02:00|7169.9|7163.9|7170.9|7164.9|7170.9|7164.9|7169.9|7163.9|2
1649138550000|2022-04-05 06:02:30|||||||||1
1649138580000|2022-04-05 06:03:00|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|1
1649138600000|2022-04-05 06:03:20|7170.8|7164.8|7170.8|7164.8|7171|7165|7170.8|7164.8|0
1649138620000|2022-04-05 06:03:40|7171|7165|7171|7165|7171|7165|7171|7165|0
1649138640000|2022-04-05 06:04:00|7171.2|7165.2|7174|7168|7174|7168|7171.2|7165.2|18
1649138690000|2022-04-05 06:04:50|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|9
1649138700000|2022-04-05 06:05:00|7172.8|7166.8|7172.7|7166.7|7172.8|7166.8|7172.1|7166.1|0
1649138720000|2022-04-05 06:05:20|7172.8|7166.8|7172.7|7166.7|7172.8|7166.8|7172.7|7166.7|0
1649138730000|2022-04-05 06:05:30|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|0
1649138770000|2022-04-05 06:06:10|7173|7167|7172.8|7166.8|7173|7167|7172.8|7166.8|1
1649138840000|2022-04-05 06:07:20|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|0
1649138870000|2022-04-05 06:07:50|7172.6|7166.6|7170.6|7164.6|7172.6|7166.6|7170.6|7164.6|8
1649138880000|2022-04-05 06:08:00|7171.3|7165.3|7167.5|7161.5|7171.3|7165.3|7166.8|7160.8|8
1649138890000|2022-04-05 06:08:10|7168|7162|7168|7162|7168|7162|7168|7162|2
1649138910000|2022-04-05 06:08:30|7168.6|7162.6|7168.5|7162.5|7168.6|7162.6|7168.5|7162.5|0
1649138920000|2022-04-05 06:08:40|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|0
1649138940000|2022-04-05 06:09:00|7167.5|7161.5|7168.3|7162.3|7168.3|7162.3|7167.5|7161.5|0
1649138950000|2022-04-05 06:09:10|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|0
1649138960000|2022-04-05 06:09:20|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1649138970000|2022-04-05 06:09:30|7168.5|7162.5|7168.3|7162.3|7168.5|7162.5|7168.3|7162.3|0
1649138980000|2022-04-05 06:09:40|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|7168.5|7162.5|0
1649139010000|2022-04-05 06:10:10|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|0
1649139090000|2022-04-05 06:11:30|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|0
1649139110000|2022-04-05 06:11:50|7168.3|7162.3|7167.6|7161.6|7168.3|7162.3|7167|7161|0
1649139130000|2022-04-05 06:12:10|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|0
1649139160000|2022-04-05 06:12:40|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|0
1649139200000|2022-04-05 06:13:20|7167.6|7161.6|7170.5|7164.5|7170.5|7164.5|7167.6|7161.6|2
1649139240000|2022-04-05 06:14:00|7170.3|7164.3|7170.1|7164.1|7170.3|7164.3|7170.1|7164.1|0
1649139270000|2022-04-05 06:14:30|7170.3|7164.3|7170.6|7164.6|7170.6|7164.6|7170.3|7164.3|0
1649139280000|2022-04-05 06:14:40|7171|7165|7171|7165|7171.1|7165.1|7170.8|7164.8|3
1649139290000|2022-04-05 06:14:50|7170.8|7164.8|7171|7165|7171|7165|7170.8|7164.8|0
1649139310000|2022-04-05 06:15:10|7170.8|7164.8|7171|7165|7171|7165|7170.8|7164.8|0
1649139320000|2022-04-05 06:15:20|7171.2|7165.2|7170.8|7164.8|7171.3|7165.3|7170.8|7164.8|3
1649139330000|2022-04-05 06:15:30|7170.6|7164.6|7170.6|7164.6|7170.8|7164.8|7170.6|7164.6|0
1649139360000|2022-04-05 06:16:00|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|0
1649139380000|2022-04-05 06:16:20|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|0
1649139420000|2022-04-05 06:17:00|7168.8|7162.8|7169|7163|7169|7163|7168.8|7162.8|3
1649139440000|2022-04-05 06:17:20|7169.1|7163.1|7169.6|7163.6|7169.6|7163.6|7169.1|7163.1|0
1649139450000|2022-04-05 06:17:30|7170|7164|7170|7164|7170|7164|7170|7164|0
1649139470000|2022-04-05 06:17:50|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1649139480000|2022-04-05 06:18:00|7170|7164|7170|7164|7170|7164|7170|7164|0
1649139520000|2022-04-05 06:18:40|7171.8|7165.8|7171.6|7165.6|7171.8|7165.8|7171.6|7165.6|3
1649139540000|2022-04-05 06:19:00|7171.5|7165.5|7171.1|7165.1|7171.5|7165.5|7171.1|7165.1|0
1649139550000|2022-04-05 06:19:10|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1649139580000|2022-04-05 06:19:40|7168.3|7162.3|7167.8|7161.8|7168.3|7162.3|7167.8|7161.8|4
1649139640000|2022-04-05 06:20:40|7167.6|7161.6|7166.9|7160.9|7167.6|7161.6|7166.9|7160.9|0
1649139650000|2022-04-05 06:20:50|7164.9|7158.9|7165.3|7159.3|7165.3|7159.3|7164.6|7158.6|2
1649139660000|2022-04-05 06:21:00|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|1
1649139690000|2022-04-05 06:21:30|7167.1|7161.1|7167.4|7161.4|7167.4|7161.4|7167.1|7161.1|0
1649139700000|2022-04-05 06:21:40|7168|7162|7167.9|7161.9|7168.6|7162.6|7167.9|7161.9|2
1649139730000|2022-04-05 06:22:10|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.1|7161.1|0
1649139740000|2022-04-05 06:22:20|7167.9|7161.9|7167.4|7161.4|7167.9|7161.9|7167.4|7161.4|0
1649139780000|2022-04-05 06:23:00|7167.6|7161.6|7167.4|7161.4|7167.6|7161.6|7167.4|7161.4|0
1649139810000|2022-04-05 06:23:30|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|7166.6|7160.6|0
1649139820000|2022-04-05 06:23:40|7174.7|7168.7|7174.3|7168.3|7175.2|7169.2|7174.3|7168.3|4
1649139830000|2022-04-05 06:23:50|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|0
1649139840000|2022-04-05 06:24:00|7175|7169|7175|7169|7175|7169|7175|7169|0
1649139850000|2022-04-05 06:24:10|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|0
1649139860000|2022-04-05 06:24:20|7175.7|7169.7|7175.8|7169.8|7175.8|7169.8|7175.7|7169.7|0
1649139880000|2022-04-05 06:24:40|7177.1|7171.1|7179.1|7173.1|7179.3|7173.3|7177.1|7171.1|2
1649139890000|2022-04-05 06:24:50|7178|7172|7178|7172|7178|7172|7178|7172|0
1649139900000|2022-04-05 06:25:00|7178.2|7172.2|7178.3|7172.3|7178.8|7172.8|7178|7172|4
1649139910000|2022-04-05 06:25:10|7177.8|7171.8|7177.6|7171.6|7177.8|7171.8|7177.6|7171.6|2
1649139920000|2022-04-05 06:25:20|7175.8|7169.8|7175.3|7169.3|7175.8|7169.8|7175.3|7169.3|8
1649139930000|2022-04-05 06:25:30|7175.5|7169.5|7175.8|7169.8|7175.8|7169.8|7175.5|7169.5|0
1649139960000|2022-04-05 06:26:00|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1649139990000|2022-04-05 06:26:30|7175.1|7169.1|7175.3|7169.3|7175.3|7169.3|7175.1|7169.1|1
1649140000000|2022-04-05 06:26:40|||||||||1
1649140020000|2022-04-05 06:27:00|7175.8|7169.8|7177|7171|7177.6|7171.6|7175.8|7169.8|8
1649140030000|2022-04-05 06:27:10|7177.1|7171.1|7177.5|7171.5|7177.5|7171.5|7177|7171|1
1649140040000|2022-04-05 06:27:20|7177.6|7171.6|7178.3|7172.3|7178.3|7172.3|7177.6|7171.6|1
1649140080000|2022-04-05 06:28:00|7178.1|7172.1|7175.8|7169.8|7178.1|7172.1|7175.8|7169.8|3
1649140090000|2022-04-05 06:28:10|7176.1|7170.1|7177|7171|7177|7171|7176.1|7170.1|1
1649140100000|2022-04-05 06:28:20|7177.5|7171.5|7177.6|7171.6|7177.6|7171.6|7177.5|7171.5|0
1649140110000|2022-04-05 06:28:30|7177.3|7171.3|7178.3|7172.3|7178.3|7172.3|7177.3|7171.3|0
1649140130000|2022-04-05 06:28:50|7179.1|7173.1|7179.6|7173.6|7179.6|7173.6|7179.1|7173.1|2
1649140140000|2022-04-05 06:29:00|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|3
1649140170000|2022-04-05 06:29:30|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|2
1649140200000|2022-04-05 06:30:00|7177.5|7171.5|7177.1|7171.1|7178|7172|7177.1|7171.1|5
1649140210000|2022-04-05 06:30:10|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|7177.1|7171.1|0
1649140220000|2022-04-05 06:30:20|7177.6|7171.6|7176.1|7170.1|7177.6|7171.6|7173.6|7167.6|0
1649140230000|2022-04-05 06:30:30|7175.8|7169.8|7176.1|7170.1|7176.1|7170.1|7175.8|7169.8|0
1649140260000|2022-04-05 06:31:00|7176.6|7170.6|7174.4|7168.4|7176.6|7170.6|7173.8|7167.8|2
1649140270000|2022-04-05 06:31:10|7174.6|7168.6|7171.6|7165.6|7174.6|7168.6|7171.6|7165.6|2
1649140290000|2022-04-05 06:31:30|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.4|7165.4|0
1649140310000|2022-04-05 06:31:50|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|0
1649140320000|2022-04-05 06:32:00|7172.1|7166.1|7172.6|7166.6|7172.9|7166.9|7171.8|7165.8|1
1649140350000|2022-04-05 06:32:30|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|2
1649140360000|2022-04-05 06:32:40|7175.4|7169.4|7174.4|7168.4|7175.4|7169.4|7174.4|7168.4|0
1649140370000|2022-04-05 06:32:50|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|0
1649140380000|2022-04-05 06:33:00|7174.4|7168.4|7175.1|7169.1|7175.4|7169.4|7173.1|7167.1|0
1649140390000|2022-04-05 06:33:10|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|0
1649140410000|2022-04-05 06:33:30|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|0
1649140420000|2022-04-05 06:33:40|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1649140440000|2022-04-05 06:34:00|7175.4|7169.4|7177.9|7171.9|7179.1|7173.1|7175.4|7169.4|1
1649140450000|2022-04-05 06:34:10|7173.2|7167.2|7174.2|7168.2|7174.2|7168.2|7173.2|7167.2|5
1649140470000|2022-04-05 06:34:30|7174.1|7168.1|7174.2|7168.2|7174.2|7168.2|7174.1|7168.1|0
1649140480000|2022-04-05 06:34:40|7173.7|7167.7|7171.2|7165.2|7173.7|7167.7|7171.2|7165.2|1
1649140510000|2022-04-05 06:35:10|7168.2|7162.2|7169.2|7163.2|7169.2|7163.2|7167.2|7161.2|3
1649140560000|2022-04-05 06:36:00|7168.2|7162.2|7167.7|7161.7|7168.2|7162.2|7167.7|7161.7|1
1649140570000|2022-04-05 06:36:10|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|1
1649140590000|2022-04-05 06:36:30|7168.6|7162.6|7168.4|7162.4|7169|7163|7168.4|7162.4|1
1649140610000|2022-04-05 06:36:50|7168.6|7162.6|7168.4|7162.4|7168.6|7162.6|7168.4|7162.4|0
1649140640000|2022-04-05 06:37:20|7168.6|7162.6|7168.2|7162.2|7168.6|7162.6|7168.2|7162.2|2
1649140660000|2022-04-05 06:37:40|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1649140670000|2022-04-05 06:37:50|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|7168.4|7162.4|0
1649140690000|2022-04-05 06:38:10|7168.9|7162.9|7168.9|7162.9|7169.1|7163.1|7168.9|7162.9|0
1649140710000|2022-04-05 06:38:30|7168.6|7162.6|7168.4|7162.4|7168.6|7162.6|7168.4|7162.4|1
1649140720000|2022-04-05 06:38:40|7168.6|7162.6|7168.2|7162.2|7168.6|7162.6|7168.2|7162.2|3
1649140730000|2022-04-05 06:38:50|7167.6|7161.6|7168.4|7162.4|7168.4|7162.4|7167.4|7161.4|4
1649140740000|2022-04-05 06:39:00|7168.2|7162.2|7168.4|7162.4|7168.4|7162.4|7168.2|7162.2|0
1649140750000|2022-04-05 06:39:10|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|1
1649140790000|2022-04-05 06:39:50|7168.6|7162.6|7167.7|7161.7|7168.6|7162.6|7167.7|7161.7|1
1649140800000|2022-04-05 06:40:00|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1649140810000|2022-04-05 06:40:10|7168.1|7162.1|7167.9|7161.9|7168.1|7162.1|7167.9|7161.9|1
1649140820000|2022-04-05 06:40:20|7168.6|7162.6|7169.3|7163.3|7169.3|7163.3|7168.6|7162.6|0
1649140830000|2022-04-05 06:40:30|7169.9|7163.9|7170.6|7164.6|7170.6|7164.6|7169.9|7163.9|0
1649140840000|2022-04-05 06:40:40|7170.9|7164.9|7168.9|7162.9|7170.9|7164.9|7168.9|7162.9|0
1649140850000|2022-04-05 06:40:50|7169.1|7163.1|7169.4|7163.4|7169.4|7163.4|7169.1|7163.1|0
1649140860000|2022-04-05 06:41:00|7169.1|7163.1|7168.2|7162.2|7169.4|7163.4|7167.9|7161.9|4
1649140870000|2022-04-05 06:41:10|7167.9|7161.9|7167.3|7161.3|7168.1|7162.1|7167.3|7161.3|1
1649140880000|2022-04-05 06:41:20|7167.6|7161.6|7168.2|7162.2|7168.2|7162.2|7167.6|7161.6|0
1649140890000|2022-04-05 06:41:30|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|0
1649140900000|2022-04-05 06:41:40|7167.6|7161.6|7167.8|7161.8|7167.8|7161.8|7167.6|7161.6|0
1649140920000|2022-04-05 06:42:00|7168.4|7162.4|7167.8|7161.8|7168.4|7162.4|7167.8|7161.8|0
1649140960000|2022-04-05 06:42:40|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1649140970000|2022-04-05 06:42:50|7167.4|7161.4|7168.1|7162.1|7168.6|7162.6|7166.1|7160.1|10
1649140980000|2022-04-05 06:43:00|7167.7|7161.7|7166.7|7160.7|7167.7|7161.7|7166.6|7160.6|1
1649140990000|2022-04-05 06:43:10|7166.4|7160.4|7165.6|7159.6|7166.4|7160.4|7165.6|7159.6|1
1649141000000|2022-04-05 06:43:20|7165.1|7159.1|7165.6|7159.6|7165.6|7159.6|7165.1|7159.1|1
1649141010000|2022-04-05 06:43:30|7167.7|7161.7|7167.7|7161.7|7167.7|7161.7|7167.7|7161.7|0
1649141030000|2022-04-05 06:43:50|7167.4|7161.4|7168|7162|7168|7162|7167.4|7161.4|0
1649141040000|2022-04-05 06:44:00|7167.4|7161.4|7167.2|7161.2|7167.7|7161.7|7166.4|7160.4|0
1649141050000|2022-04-05 06:44:10|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|2
1649141060000|2022-04-05 06:44:20|7165.7|7159.7|7166|7160|7166|7160|7165.7|7159.7|1
1649141070000|2022-04-05 06:44:30|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|0
1649141080000|2022-04-05 06:44:40|7166|7160|7166|7160|7166|7160|7166|7160|0
1649141100000|2022-04-05 06:45:00|7166.7|7160.7|7166.5|7160.5|7166.7|7160.7|7166.2|7160.2|0
1649141160000|2022-04-05 06:46:00|7166.2|7160.2|7166.9|7160.9|7168.7|7162.7|7166.2|7160.2|3
1649141170000|2022-04-05 06:46:10|7167.5|7161.5|7167.2|7161.2|7167.5|7161.5|7167.2|7161.2|0
1649141180000|2022-04-05 06:46:20|7167|7161|7167.4|7161.4|7167.4|7161.4|7167|7161|0
1649141210000|2022-04-05 06:46:50|7167|7161|7167.4|7161.4|7167.4|7161.4|7167|7161|0
1649141220000|2022-04-05 06:47:00|7167|7161|7167|7161|7167|7161|7167|7161|0
1649141230000|2022-04-05 06:47:10|7167.4|7161.4|7167|7161|7167.4|7161.4|7167|7161|0
1649141240000|2022-04-05 06:47:20|7167.4|7161.4|7169.5|7163.5|7169.5|7163.5|7167.4|7161.4|3
1649141270000|2022-04-05 06:47:50|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|2
1649141300000|2022-04-05 06:48:20|7169.2|7163.2|7168.4|7162.4|7169.2|7163.2|7168.4|7162.4|0
1649141310000|2022-04-05 06:48:30|7168.2|7162.2|7167.7|7161.7|7168.2|7162.2|7167.5|7161.5|0
1649141320000|2022-04-05 06:48:40|7168|7162|7167.4|7161.4|7168|7162|7167.4|7161.4|0
1649141330000|2022-04-05 06:48:50|7168|7162|7168|7162|7168|7162|7168|7162|0
1649141340000|2022-04-05 06:49:00|7166.9|7160.9|7168|7162|7168|7162|7166.9|7160.9|1
1649141400000|2022-04-05 06:50:00|7167.9|7161.9|7168|7162|7168|7162|7167.9|7161.9|0
1649141420000|2022-04-05 06:50:20|7168.2|7162.2|7168.5|7162.5|7168.5|7162.5|7168.2|7162.2|1
1649141430000|2022-04-05 06:50:30|7168.4|7162.4|7167.9|7161.9|7168.4|7162.4|7167.9|7161.9|0
1649141450000|2022-04-05 06:50:50|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|0
1649141460000|2022-04-05 06:51:00|7167.9|7161.9|7167.5|7161.5|7167.9|7161.9|7167.2|7161.2|0
1649141500000|2022-04-05 06:51:40|7167.2|7161.2|7170|7164|7170.2|7164.2|7167.2|7161.2|3
1649141510000|2022-04-05 06:51:50|7169.7|7163.7|7169.5|7163.5|7169.7|7163.7|7169.4|7163.4|0
1649141530000|2022-04-05 06:52:10|7169.4|7163.4|7169.7|7163.7|7169.7|7163.7|7169.2|7163.2|0
1649141560000|2022-04-05 06:52:40|7169.9|7163.9|7169.7|7163.7|7169.9|7163.9|7169.7|7163.7|0
1649141580000|2022-04-05 06:53:00|7169.9|7163.9|7169.7|7163.7|7169.9|7163.9|7169.7|7163.7|0
1649141590000|2022-04-05 06:53:10|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|0
1649141620000|2022-04-05 06:53:40|7170|7164|7170|7164|7170|7164|7170|7164|0
1649141630000|2022-04-05 06:53:50|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|0
1649141640000|2022-04-05 06:54:00|7170.4|7164.4|7171.5|7165.5|7172.9|7166.9|7170.4|7164.4|3
1649141650000|2022-04-05 06:54:10|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|0
1649141660000|2022-04-05 06:54:20|7172|7166|7171.9|7165.9|7172.2|7166.2|7171.7|7165.7|0
1649141680000|2022-04-05 06:54:40|7172.4|7166.4|7172.5|7166.5|7172.5|7166.5|7172.4|7166.4|0
1649141700000|2022-04-05 06:55:00|7172.7|7166.7|7175.2|7169.2|7175.9|7169.9|7172.7|7166.7|10
1649141710000|2022-04-05 06:55:10|7174.9|7168.9|7173|7167|7174.9|7168.9|7173|7167|0
1649141740000|2022-04-05 06:55:40|7172.4|7166.4|7171.7|7165.7|7172.4|7166.4|7171.7|7165.7|0
1649141760000|2022-04-05 06:56:00|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|1
1649141770000|2022-04-05 06:56:10|7171.2|7165.2|7171.9|7165.9|7171.9|7165.9|7170.4|7164.4|1
1649141780000|2022-04-05 06:56:20|7171.7|7165.7|7171.9|7165.9|7171.9|7165.9|7171.7|7165.7|0
1649141800000|2022-04-05 06:56:40|7171.7|7165.7|7171.2|7165.2|7171.9|7165.9|7171.2|7165.2|4
1649141820000|2022-04-05 06:57:00|7171.8|7165.8|7173|7167|7173.8|7167.8|7171.8|7165.8|14
1649141830000|2022-04-05 06:57:10|7171.4|7165.4|7171.7|7165.7|7171.7|7165.7|7171.4|7165.4|4
1649141850000|2022-04-05 06:57:30|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1649141860000|2022-04-05 06:57:40|7173|7167|7174.2|7168.2|7174.2|7168.2|7173|7167|0
1649141870000|2022-04-05 06:57:50|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|0
1649141880000|2022-04-05 06:58:00|7173.2|7167.2|7173.2|7167.2|7173.7|7167.7|7172.4|7166.4|0
1649141890000|2022-04-05 06:58:10|7173.7|7167.7|7173.2|7167.2|7173.7|7167.7|7173.2|7167.2|0
1649141900000|2022-04-05 06:58:20|7173.7|7167.7|7174.2|7168.2|7174.2|7168.2|7173.7|7167.7|0
1649141910000|2022-04-05 06:58:30|7172.9|7166.9|7171.4|7165.4|7172.9|7166.9|7171.4|7165.4|0
1649141970000|2022-04-05 06:59:30|7171.5|7165.5|7171.5|7165.5|7171.5|7165.5|7171.5|7165.5|0
1649141990000|2022-04-05 06:59:50|7171.4|7165.4|7171.5|7165.5|7171.5|7165.5|7171.4|7165.4|0
1649142000000|2022-04-05 07:00:00|7171.4|7165.4|7172.7|7166.7|7172.9|7166.9|7171.4|7165.4|0
1649142060000|2022-04-05 07:01:00|7171.4|7165.4|7172.2|7166.2|7172.2|7166.2|7171.4|7165.4|2
1649142070000|2022-04-05 07:01:10|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|0
1649142080000|2022-04-05 07:01:20|7172.5|7166.5|7172.2|7166.2|7172.5|7166.5|7172.2|7166.2|1
1649142090000|2022-04-05 07:01:30|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|0
1649142100000|2022-04-05 07:01:40|7172.2|7166.2|7171.7|7165.7|7172.2|7166.2|7171.7|7165.7|0
1649142110000|2022-04-05 07:01:50|7171.9|7165.9|7172.7|7166.7|7173.4|7167.4|7171.9|7165.9|0
1649142120000|2022-04-05 07:02:00|7172.9|7166.9|7174.7|7168.7|7174.7|7168.7|7172.9|7166.9|1
1649142130000|2022-04-05 07:02:10|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|0
1649142180000|2022-04-05 07:03:00|7174.2|7168.2|7174.9|7168.9|7174.9|7168.9|7174.2|7168.2|1
1649142190000|2022-04-05 07:03:10|||||||||1
1649142230000|2022-04-05 07:03:50|7175.2|7169.2|7178.2|7172.2|7178.3|7172.3|7175.2|7169.2|11
1649142240000|2022-04-05 07:04:00|7178.9|7172.9|7179.9|7173.9|7180|7174|7178.9|7172.9|0
1649142250000|2022-04-05 07:04:10|7181|7175|7180.2|7174.2|7181|7175|7180.2|7174.2|2
1649142280000|2022-04-05 07:04:40|7179.9|7173.9|7178|7172|7179.9|7173.9|7178|7172|1
1649142300000|2022-04-05 07:05:00|7177.7|7171.7|7177|7171|7177.7|7171.7|7177|7171|0
1649142310000|2022-04-05 07:05:10|7176.3|7170.3|7176|7170|7176.3|7170.3|7176|7170|0
1649142320000|2022-04-05 07:05:20|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1649142330000|2022-04-05 07:05:30|7176|7170|7175.3|7169.3|7176|7170|7175.3|7169.3|1
1649142340000|2022-04-05 07:05:40|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|1
1649142350000|2022-04-05 07:05:50|7177|7171|7178.3|7172.3|7178.7|7172.7|7177|7171|2
1649142360000|2022-04-05 07:06:00|7178.8|7172.8|7177.5|7171.5|7179.3|7173.3|7176.9|7170.9|1
1649142370000|2022-04-05 07:06:10|7177.3|7171.3|7178|7172|7179|7173|7177.3|7171.3|0
1649142380000|2022-04-05 07:06:20|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1649142390000|2022-04-05 07:06:30|7177.5|7171.5|7178.4|7172.4|7178.4|7172.4|7177.5|7171.5|2
1649142400000|2022-04-05 07:06:40|7177|7171|7177|7171|7177|7171|7177|7171|0
1649142410000|2022-04-05 07:06:50|7176.5|7170.5|7176.7|7170.7|7176.7|7170.7|7176.2|7170.2|1
1649142420000|2022-04-05 07:07:00|7177.2|7171.2|7174.8|7168.8|7177.2|7171.2|7174.8|7168.8|1
1649142430000|2022-04-05 07:07:10|7174.5|7168.5|7174.3|7168.3|7174.5|7168.5|7174.3|7168.3|0
1649142440000|2022-04-05 07:07:20|7173.5|7167.5|7174.3|7168.3|7174.3|7168.3|7173.5|7167.5|0
1649142450000|2022-04-05 07:07:30|7173.8|7167.8|7173.7|7167.7|7173.8|7167.8|7173.7|7167.7|0
1649142460000|2022-04-05 07:07:40|7173.8|7167.8|7174.2|7168.2|7174.2|7168.2|7173.8|7167.8|0
1649142470000|2022-04-05 07:07:50|7173.7|7167.7|7176.2|7170.2|7176.2|7170.2|7173.7|7167.7|2
1649142480000|2022-04-05 07:08:00|7176|7170|7173|7167|7176|7170|7172.5|7166.5|1
1649142490000|2022-04-05 07:08:10|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1649142500000|2022-04-05 07:08:20|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|0
1649142510000|2022-04-05 07:08:30|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|0
1649142520000|2022-04-05 07:08:40|7171|7165|7171|7165|7171.7|7165.7|7171|7165|0
1649142540000|2022-04-05 07:09:00|7170.8|7164.8|7169.8|7163.8|7171|7165|7169.7|7163.7|4
1649142550000|2022-04-05 07:09:10|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|0
1649142570000|2022-04-05 07:09:30|7169.5|7163.5|7167.2|7161.2|7169.5|7163.5|7166.8|7160.8|5
1649142600000|2022-04-05 07:10:00|7169.7|7163.7|7167.7|7161.7|7169.7|7163.7|7167.5|7161.5|4
1649142610000|2022-04-05 07:10:10|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|0
1649142620000|2022-04-05 07:10:20|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|0
1649142640000|2022-04-05 07:10:40|7166.5|7160.5|7162.7|7156.7|7166.5|7160.5|7162.7|7156.7|3
1649142660000|2022-04-05 07:11:00|7164|7158|7163.3|7157.3|7164.2|7158.2|7163.3|7157.3|3
1649142670000|2022-04-05 07:11:10|7163.7|7157.7|7163.8|7157.8|7164.2|7158.2|7163.3|7157.3|0
1649142680000|2022-04-05 07:11:20|7163.7|7157.7|7163.7|7157.7|7164.2|7158.2|7163.7|7157.7|0
1649142690000|2022-04-05 07:11:30|7163.8|7157.8|7165.7|7159.7|7166.2|7160.2|7163.8|7157.8|1
1649142700000|2022-04-05 07:11:40|7166|7160|7165.7|7159.7|7166.7|7160.7|7165.7|7159.7|0
1649142710000|2022-04-05 07:11:50|7165.5|7159.5|7163.3|7157.3|7165.5|7159.5|7163.3|7157.3|1
1649142720000|2022-04-05 07:12:00|7163|7157|7163.3|7157.3|7163.3|7157.3|7162.8|7156.8|0
1649142730000|2022-04-05 07:12:10|7163|7157|7163.3|7157.3|7163.3|7157.3|7163|7157|2
1649142760000|2022-04-05 07:12:40|7163.2|7157.2|7162.8|7156.8|7163.2|7157.2|7162.8|7156.8|0
1649142780000|2022-04-05 07:13:00|7162.7|7156.7|7162.7|7156.7|7162.8|7156.8|7162.7|7156.7|0
1649142810000|2022-04-05 07:13:30|7162.5|7156.5|7162.3|7156.3|7162.5|7156.5|7162.2|7156.2|0
1649142830000|2022-04-05 07:13:50|7162.2|7156.2|7158.4|7152.4|7162.2|7156.2|7157.7|7151.7|2
1649142840000|2022-04-05 07:14:00|7158.2|7152.2|7156.3|7150.3|7158.4|7152.4|7156|7150|2
1649142850000|2022-04-05 07:14:10|7156.2|7150.2|7155.3|7149.3|7156.2|7150.2|7154.7|7148.7|4
1649142860000|2022-04-05 07:14:20|7155.7|7149.7|7153|7147|7155.7|7149.7|7153|7147|8
1649142870000|2022-04-05 07:14:30|7152.1|7146.1|7152.5|7146.5|7153|7147|7151.5|7145.5|2
1649142880000|2022-04-05 07:14:40|7153|7147|7155|7149|7155.2|7149.2|7153|7147|1
1649142890000|2022-04-05 07:14:50|7154.6|7148.6|7155|7149|7155|7149|7154.6|7148.6|2
1649142910000|2022-04-05 07:15:10|7157.7|7151.7|7156.8|7150.8|7157.7|7151.7|7156.8|7150.8|1
1649142920000|2022-04-05 07:15:20|7156|7150|7157|7151|7157.2|7151.2|7155.6|7149.6|1
1649142930000|2022-04-05 07:15:30|7157.2|7151.2|7157|7151|7157.2|7151.2|7157|7151|0
1649142940000|2022-04-05 07:15:40|7157.7|7151.7|7157.3|7151.3|7157.7|7151.7|7157|7151|0
1649142950000|2022-04-05 07:15:50|7157.7|7151.7|7157|7151|7158.2|7152.2|7157|7151|1
1649142960000|2022-04-05 07:16:00|7156.8|7150.8|7154.8|7148.8|7156.8|7150.8|7154.8|7148.8|1
1649142970000|2022-04-05 07:16:10|7155.1|7149.1|7152.6|7146.6|7155.1|7149.1|7152.5|7146.5|0
1649142980000|2022-04-05 07:16:20|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|0
1649142990000|2022-04-05 07:16:30|7151.8|7145.8|7150.6|7144.6|7151.8|7145.8|7150.6|7144.6|0
1649143000000|2022-04-05 07:16:40|7150.8|7144.8|7153.1|7147.1|7153.6|7147.6|7150.8|7144.8|1
1649143010000|2022-04-05 07:16:50|7153.6|7147.6|7156.5|7150.5|7156.7|7150.7|7153.6|7147.6|1
1649143020000|2022-04-05 07:17:00|7156.1|7150.1|7156.5|7150.5|7156.5|7150.5|7155.8|7149.8|0
1649143030000|2022-04-05 07:17:10|7157.2|7151.2|7155.8|7149.8|7157.2|7151.2|7155.3|7149.3|0
1649143040000|2022-04-05 07:17:20|7154.8|7148.8|7154.5|7148.5|7154.8|7148.8|7154.5|7148.5|0
1649143050000|2022-04-05 07:17:30|7153.8|7147.8|7152.1|7146.1|7153.8|7147.8|7152.1|7146.1|0
1649143080000|2022-04-05 07:18:00|7152.3|7146.3|7153.1|7147.1|7154.1|7148.1|7152.1|7146.1|0
1649143090000|2022-04-05 07:18:10|7152.6|7146.6|7153.1|7147.1|7153.1|7147.1|7152.6|7146.6|1
1649143100000|2022-04-05 07:18:20|7152.8|7146.8|7154.1|7148.1|7154.1|7148.1|7152.1|7146.1|1
1649143110000|2022-04-05 07:18:30|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7151.5|7145.5|1
1649143120000|2022-04-05 07:18:40|7152.5|7146.5|7153.6|7147.6|7154.1|7148.1|7152.1|7146.1|1
1649143150000|2022-04-05 07:19:10|7154.5|7148.5|7155.1|7149.1|7155.1|7149.1|7154.5|7148.5|1
1649143160000|2022-04-05 07:19:20|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|0
1649143190000|2022-04-05 07:19:50|7157.7|7151.7|7157.5|7151.5|7157.7|7151.7|7157.3|7151.3|4
1649143200000|2022-04-05 07:20:00|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|0
1649143210000|2022-04-05 07:20:10|7158|7152|7158.3|7152.3|7158.3|7152.3|7158|7152|3
1649143230000|2022-04-05 07:20:30|7157.1|7151.1|7157.3|7151.3|7157.5|7151.5|7157|7151|9
1649143240000|2022-04-05 07:20:40|7156.8|7150.8|7156.6|7150.6|7158|7152|7156.6|7150.6|1
1649143250000|2022-04-05 07:20:50|7156.8|7150.8|7156.5|7150.5|7156.8|7150.8|7156.5|7150.5|0
1649143260000|2022-04-05 07:21:00|7156.1|7150.1|7156.1|7150.1|7157.3|7151.3|7156.1|7150.1|0
1649143270000|2022-04-05 07:21:10|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|0
1649143280000|2022-04-05 07:21:20|7156.1|7150.1|7156.1|7150.1|7156.1|7150.1|7155.8|7149.8|0
1649143290000|2022-04-05 07:21:30|7156.3|7150.3|7156.6|7150.6|7156.6|7150.6|7156.3|7150.3|0
1649143300000|2022-04-05 07:21:40|7156.5|7150.5|7156.1|7150.1|7156.5|7150.5|7155.8|7149.8|0
1649143310000|2022-04-05 07:21:50|7155.8|7149.8|7155.8|7149.8|7156|7150|7155.8|7149.8|0
1649143320000|2022-04-05 07:22:00|7156|7150|7155.5|7149.5|7156|7150|7155.5|7149.5|0
1649143330000|2022-04-05 07:22:10|7156|7150|7156|7150|7156|7150|7156|7150|0
1649143350000|2022-04-05 07:22:30|7156.5|7150.5|7156.8|7150.8|7156.8|7150.8|7156|7150|0
1649143360000|2022-04-05 07:22:40|7157.3|7151.3|7156.1|7150.1|7158|7152|7156.1|7150.1|1
1649143370000|2022-04-05 07:22:50|7156|7150|7156.5|7150.5|7156.5|7150.5|7156|7150|0
1649143380000|2022-04-05 07:23:00|7156.1|7150.1|7157.3|7151.3|7157.3|7151.3|7156.1|7150.1|0
1649143390000|2022-04-05 07:23:10|7157.1|7151.1|7157.3|7151.3|7157.3|7151.3|7157.1|7151.1|0
1649143400000|2022-04-05 07:23:20|7157|7151|7157|7151|7157|7151|7157|7151|0
1649143410000|2022-04-05 07:23:30|7156.3|7150.3|7156|7150|7156.3|7150.3|7156|7150|2
1649143420000|2022-04-05 07:23:40|7156.5|7150.5|7156|7150|7156.5|7150.5|7156|7150|0
1649143430000|2022-04-05 07:23:50|7155.5|7149.5|7155.6|7149.6|7155.6|7149.6|7155.5|7149.5|1
1649143440000|2022-04-05 07:24:00|7155.5|7149.5|7155.5|7149.5|7155.6|7149.6|7155.5|7149.5|1
1649143450000|2022-04-05 07:24:10|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|1
1649143460000|2022-04-05 07:24:20|7156.5|7150.5|7155.8|7149.8|7156.5|7150.5|7155.8|7149.8|0
1649143470000|2022-04-05 07:24:30|7155.6|7149.6|7156.3|7150.3|7156.3|7150.3|7155.5|7149.5|0
1649143480000|2022-04-05 07:24:40|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|0
1649143490000|2022-04-05 07:24:50|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.6|7149.6|0
1649143500000|2022-04-05 07:25:00|7155.6|7149.6|7155.8|7149.8|7155.8|7149.8|7155.6|7149.6|0
1649143520000|2022-04-05 07:25:20|7155.6|7149.6|7155.8|7149.8|7155.8|7149.8|7155.5|7149.5|0
1649143530000|2022-04-05 07:25:30|7155.6|7149.6|7154.8|7148.8|7155.6|7149.6|7154.8|7148.8|0
1649143540000|2022-04-05 07:25:40|7155|7149|7156.3|7150.3|7156.3|7150.3|7155|7149|0
1649143560000|2022-04-05 07:26:00|7156.5|7150.5|7157.5|7151.5|7157.5|7151.5|7156.5|7150.5|0
1649143580000|2022-04-05 07:26:20|7157.2|7151.2|7156.5|7150.5|7157.2|7151.2|7156.5|7150.5|0
1649143590000|2022-04-05 07:26:30|7156.1|7150.1|7155.8|7149.8|7156.1|7150.1|7155.8|7149.8|0
1649143610000|2022-04-05 07:26:50|7155.5|7149.5|7156.5|7150.5|7156.5|7150.5|7155.5|7149.5|0
1649143620000|2022-04-05 07:27:00|7156.8|7150.8|7156.5|7150.5|7157.3|7151.3|7156.5|7150.5|0
1649143630000|2022-04-05 07:27:10|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|0
1649143640000|2022-04-05 07:27:20|7156.6|7150.6|7156.5|7150.5|7156.6|7150.6|7156.5|7150.5|0
1649143650000|2022-04-05 07:27:30|7156.1|7150.1|7156.8|7150.8|7156.8|7150.8|7156.1|7150.1|0
1649143660000|2022-04-05 07:27:40|7157|7151|7156.5|7150.5|7157.1|7151.1|7156.5|7150.5|0
1649143670000|2022-04-05 07:27:50|7155|7149|7154.7|7148.7|7155.5|7149.5|7154.7|7148.7|0
1649143680000|2022-04-05 07:28:00|7155.5|7149.5|7156.8|7150.8|7157|7151|7155|7149|0
1649143690000|2022-04-05 07:28:10|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|0
1649143700000|2022-04-05 07:28:20|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|0
1649143710000|2022-04-05 07:28:30|7156.3|7150.3|7158.3|7152.3|7158.8|7152.8|7156.2|7150.2|0
1649143720000|2022-04-05 07:28:40|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|3
1649143730000|2022-04-05 07:28:50|7159|7153|7158.8|7152.8|7159|7153|7158.7|7152.7|1
1649143740000|2022-04-05 07:29:00|7158.7|7152.7|7157.8|7151.8|7158.8|7152.8|7157.8|7151.8|0
1649143750000|2022-04-05 07:29:10|7156.8|7150.8|7157|7151|7157|7151|7156.8|7150.8|4
1649143760000|2022-04-05 07:29:20|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|7156.5|7150.5|0
1649143770000|2022-04-05 07:29:30|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|0
1649143780000|2022-04-05 07:29:40|7155.9|7149.9|7155.2|7149.2|7155.9|7149.9|7155.2|7149.2|1
1649143790000|2022-04-05 07:29:50|7155.5|7149.5|7154.9|7148.9|7155.5|7149.5|7154.7|7148.7|0
1649143800000|2022-04-05 07:30:00|7154.7|7148.7|7154.9|7148.9|7154.9|7148.9|7153.2|7147.2|0
1649143810000|2022-04-05 07:30:10|7155|7149|7155|7149|7155.4|7149.4|7155|7149|0
1649143820000|2022-04-05 07:30:20|7154.9|7148.9|7156.9|7150.9|7156.9|7150.9|7154.9|7148.9|0
1649143830000|2022-04-05 07:30:30|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|0
1649143840000|2022-04-05 07:30:40|7157.5|7151.5|7156.4|7150.4|7157.9|7151.9|7155.9|7149.9|1
1649143850000|2022-04-05 07:30:50|7156.9|7150.9|7158|7152|7158|7152|7156.9|7150.9|0
1649143860000|2022-04-05 07:31:00|7157.5|7151.5|7155.7|7149.7|7157.5|7151.5|7155.4|7149.4|0
1649143870000|2022-04-05 07:31:10|7156.2|7150.2|7157.5|7151.5|7157.5|7151.5|7156|7150|0
1649143880000|2022-04-05 07:31:20|7157.2|7151.2|7156.2|7150.2|7157.2|7151.2|7156.2|7150.2|0
1649143910000|2022-04-05 07:31:50|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|0
1649143920000|2022-04-05 07:32:00|7156|7150|7156.2|7150.2|7156.7|7150.7|7155.8|7149.8|1
1649143930000|2022-04-05 07:32:10|7155.7|7149.7|7154.7|7148.7|7155.7|7149.7|7153.5|7147.5|1
1649143940000|2022-04-05 07:32:20|7154.8|7148.8|7153.8|7147.8|7155|7149|7153.8|7147.8|0
1649143950000|2022-04-05 07:32:30|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1649143960000|2022-04-05 07:32:40|||||||||2
1649143970000|2022-04-05 07:32:50|7152|7146|7153.5|7147.5|7154|7148|7152|7146|0
1649143980000|2022-04-05 07:33:00|7154|7148|7154|7148|7154.2|7148.2|7153.5|7147.5|0
1649144020000|2022-04-05 07:33:40|7153.7|7147.7|7153.5|7147.5|7153.7|7147.7|7153.5|7147.5|0
1649144040000|2022-04-05 07:34:00|7153|7147|7158.5|7152.5|7158.5|7152.5|7153|7147|15
1649144050000|2022-04-05 07:34:10|7157.9|7151.9|7157.3|7151.3|7157.9|7151.9|7157.3|7151.3|1
1649144060000|2022-04-05 07:34:20|7157.7|7151.7|7157|7151|7157.7|7151.7|7157|7151|0
1649144080000|2022-04-05 07:34:40|7156.8|7150.8|7155.3|7149.3|7156.8|7150.8|7155.3|7149.3|0
1649144090000|2022-04-05 07:34:50|7155.8|7149.8|7155.7|7149.7|7155.8|7149.8|7155.7|7149.7|0
1649144100000|2022-04-05 07:35:00|7155.3|7149.3|7155.3|7149.3|7155.8|7149.8|7155.3|7149.3|0
1649144110000|2022-04-05 07:35:10|7155.8|7149.8|7156.7|7150.7|7157.2|7151.2|7155.5|7149.5|1
1649144120000|2022-04-05 07:35:20|7157.2|7151.2|7156|7150|7157.2|7151.2|7156|7150|2
1649144150000|2022-04-05 07:35:50|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|0
1649144160000|2022-04-05 07:36:00|7157.2|7151.2|7157|7151|7157.7|7151.7|7157|7151|0
1649144170000|2022-04-05 07:36:10|7157.5|7151.5|7158.5|7152.5|7159.2|7153.2|7157.3|7151.3|2
1649144190000|2022-04-05 07:36:30|7159|7153|7159.2|7153.2|7160|7154|7159|7153|1
1649144200000|2022-04-05 07:36:40|7159.5|7153.5|7160|7154|7160|7154|7159|7153|0
1649144210000|2022-04-05 07:36:50|7159|7153|7159|7153|7159|7153|7159|7153|1
1649144220000|2022-04-05 07:37:00|7159.5|7153.5|7159.7|7153.7|7159.9|7153.9|7159.5|7153.5|0
1649144240000|2022-04-05 07:37:20|7159.5|7153.5|7159.7|7153.7|7159.7|7153.7|7159.4|7153.4|0
1649144250000|2022-04-05 07:37:30|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|0
1649144260000|2022-04-05 07:37:40|7159.4|7153.4|7160.2|7154.2|7160.2|7154.2|7159.4|7153.4|0
1649144270000|2022-04-05 07:37:50|7160|7154|7159.7|7153.7|7160|7154|7159.2|7153.2|0
1649144300000|2022-04-05 07:38:20|7160.2|7154.2|7159.2|7153.2|7160.4|7154.4|7159.2|7153.2|1
1649144310000|2022-04-05 07:38:30|7158.7|7152.7|7159.7|7153.7|7159.7|7153.7|7158.7|7152.7|0
1649144330000|2022-04-05 07:38:50|7158.5|7152.5|7158.5|7152.5|7158.8|7152.8|7158.5|7152.5|0
1649144350000|2022-04-05 07:39:10|7158.7|7152.7|7159.2|7153.2|7159.2|7153.2|7158.7|7152.7|0
1649144360000|2022-04-05 07:39:20|7159.4|7153.4|7159.7|7153.7|7159.7|7153.7|7159.4|7153.4|0
1649144370000|2022-04-05 07:39:30|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|0
1649144380000|2022-04-05 07:39:40|7160.2|7154.2|7160|7154|7160.2|7154.2|7160|7154|3
1649144390000|2022-04-05 07:39:50|7159.9|7153.9|7159.4|7153.4|7159.9|7153.9|7159.4|7153.4|0
1649144400000|2022-04-05 07:40:00|7159.5|7153.5|7159.9|7153.9|7160|7154|7159|7153|0
1649144410000|2022-04-05 07:40:10|7160|7154|7159.8|7153.8|7160|7154|7159.8|7153.8|0
1649144420000|2022-04-05 07:40:20|7159.7|7153.7|7159.8|7153.8|7160|7154|7159.7|7153.7|0
1649144430000|2022-04-05 07:40:30|7159.5|7153.5|7159.3|7153.3|7159.5|7153.5|7158.9|7152.9|1
1649144460000|2022-04-05 07:41:00|7158.8|7152.8|7158.3|7152.3|7158.8|7152.8|7158.3|7152.3|0
1649144470000|2022-04-05 07:41:10|7158|7152|7158|7152|7158|7152|7158|7152|0
1649144480000|2022-04-05 07:41:20|7158.5|7152.5|7158.2|7152.2|7158.5|7152.5|7158.2|7152.2|0
1649144490000|2022-04-05 07:41:30|7158.5|7152.5|7160|7154|7160.5|7154.5|7158.5|7152.5|1
1649144510000|2022-04-05 07:41:50|7160.2|7154.2|7160.3|7154.3|7160.5|7154.5|7160.2|7154.2|7
1649144520000|2022-04-05 07:42:00|7160|7154|7160.3|7154.3|7160.5|7154.5|7160|7154|1
1649144530000|2022-04-05 07:42:10|7160|7154|7159.3|7153.3|7160|7154|7159.3|7153.3|0
1649144540000|2022-04-05 07:42:20|7159.5|7153.5|7159.7|7153.7|7159.7|7153.7|7159.5|7153.5|0
1649144550000|2022-04-05 07:42:30|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|0
1649144560000|2022-04-05 07:42:40|7158.8|7152.8|7158|7152|7158.8|7152.8|7157|7151|2
1649144570000|2022-04-05 07:42:50|7157|7151|7157|7151|7157|7151|7157|7151|0
1649144580000|2022-04-05 07:43:00|7157.2|7151.2|7158.3|7152.3|7158.7|7152.7|7157.2|7151.2|0
1649144590000|2022-04-05 07:43:10|7158|7152|7159.3|7153.3|7159.3|7153.3|7156.3|7150.3|1
1649144600000|2022-04-05 07:43:20|7159.2|7153.2|7157.8|7151.8|7159.2|7153.2|7157.7|7151.7|0
1649144610000|2022-04-05 07:43:30|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|0
1649144630000|2022-04-05 07:43:50|7157.3|7151.3|7155.5|7149.5|7157.3|7151.3|7155.5|7149.5|1
1649144640000|2022-04-05 07:44:00|7155.7|7149.7|7157|7151|7157|7151|7155.7|7149.7|1
1649144650000|2022-04-05 07:44:10|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|0
1649144660000|2022-04-05 07:44:20|7157.5|7151.5|7158.3|7152.3|7158.3|7152.3|7157.5|7151.5|0
1649144670000|2022-04-05 07:44:30|7158.5|7152.5|7158.3|7152.3|7158.7|7152.7|7158.3|7152.3|0
1649144690000|2022-04-05 07:44:50|7157.8|7151.8|7158.3|7152.3|7158.3|7152.3|7157.8|7151.8|0
1649144700000|2022-04-05 07:45:00|7158.8|7152.8|7158.3|7152.3|7158.8|7152.8|7157.8|7151.8|0
1649144710000|2022-04-05 07:45:10|7158.8|7152.8|7159.3|7153.3|7159.4|7153.4|7158.5|7152.5|1
1649144720000|2022-04-05 07:45:20|7159|7153|7159|7153|7159|7153|7159|7153|0
1649144730000|2022-04-05 07:45:30|7156|7150|7156|7150|7156|7150|7155.8|7149.8|3
1649144740000|2022-04-05 07:45:40|7156.2|7150.2|7156.5|7150.5|7156.5|7150.5|7156|7150|1
1649144750000|2022-04-05 07:45:50|7156|7150|7156.5|7150.5|7156.5|7150.5|7156|7150|5
1649144760000|2022-04-05 07:46:00|7156|7150|7156|7150|7156|7150|7156|7150|1
1649144780000|2022-04-05 07:46:20|7157.8|7151.8|7158.5|7152.5|7159.5|7153.5|7157.7|7151.7|0
1649144790000|2022-04-05 07:46:30|7158.3|7152.3|7158.5|7152.5|7160|7154|7158.3|7152.3|0
1649144800000|2022-04-05 07:46:40|7159|7153|7158.3|7152.3|7159.5|7153.5|7158.3|7152.3|1
1649144820000|2022-04-05 07:47:00|7158|7152|7158.3|7152.3|7158.3|7152.3|7158|7152|0
1649144830000|2022-04-05 07:47:10|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|7157.8|7151.8|1
1649144860000|2022-04-05 07:47:40|7157.7|7151.7|7157.8|7151.8|7157.8|7151.8|7157.7|7151.7|0
1649144870000|2022-04-05 07:47:50|7158.3|7152.3|7157.7|7151.7|7158.3|7152.3|7157.3|7151.3|0
1649144880000|2022-04-05 07:48:00|7157.8|7151.8|7157.8|7151.8|7158.3|7152.3|7157.8|7151.8|0
1649144900000|2022-04-05 07:48:20|7157.7|7151.7|7158.5|7152.5|7158.5|7152.5|7157.2|7151.2|0
1649144930000|2022-04-05 07:48:50|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|0
1649144940000|2022-04-05 07:49:00|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|0
1649144950000|2022-04-05 07:49:10|7158.3|7152.3|7159|7153|7159|7153|7158.3|7152.3|0
1649144960000|2022-04-05 07:49:20|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|0
1649144970000|2022-04-05 07:49:30|7158.3|7152.3|7160|7154|7160|7154|7158.3|7152.3|1
1649144980000|2022-04-05 07:49:40|7159.7|7153.7|7159.5|7153.5|7159.7|7153.7|7159.5|7153.5|0
1649144990000|2022-04-05 07:49:50|7159.2|7153.2|7158.3|7152.3|7159.2|7153.2|7158.3|7152.3|0
1649145000000|2022-04-05 07:50:00|7158.2|7152.2|7158.3|7152.3|7158.5|7152.5|7158.2|7152.2|0
1649145030000|2022-04-05 07:50:30|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|0
1649145040000|2022-04-05 07:50:40|7158.3|7152.3|7158.2|7152.2|7158.3|7152.3|7158.2|7152.2|0
1649145060000|2022-04-05 07:51:00|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|0
1649145070000|2022-04-05 07:51:10|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|0
1649145080000|2022-04-05 07:51:20|7157.5|7151.5|7157.7|7151.7|7157.7|7151.7|7157|7151|3
1649145100000|2022-04-05 07:51:40|7157.2|7151.2|7157|7151|7157.2|7151.2|7157|7151|0
1649145120000|2022-04-05 07:52:00|7156.8|7150.8|7157.3|7151.3|7157.3|7151.3|7156.8|7150.8|1
1649145130000|2022-04-05 07:52:10|7157|7151|7157.8|7151.8|7158.5|7152.5|7157|7151|1
1649145140000|2022-04-05 07:52:20|7158.5|7152.5|7158.2|7152.2|7158.5|7152.5|7158.2|7152.2|0
1649145150000|2022-04-05 07:52:30|7157.8|7151.8|7159.2|7153.2|7159.2|7153.2|7157.8|7151.8|1
1649145160000|2022-04-05 07:52:40|7158.7|7152.7|7158.7|7152.7|7158.8|7152.8|7158.7|7152.7|0
1649145170000|2022-04-05 07:52:50|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|0
1649145180000|2022-04-05 07:53:00|7158.8|7152.8|7158.8|7152.8|7159.2|7153.2|7158.7|7152.7|0
1649145190000|2022-04-05 07:53:10|7158.7|7152.7|7159.3|7153.3|7159.3|7153.3|7158.7|7152.7|0
1649145200000|2022-04-05 07:53:20|7158.7|7152.7|7158.8|7152.8|7158.8|7152.8|7158.7|7152.7|0
1649145210000|2022-04-05 07:53:30|7158.7|7152.7|7158.8|7152.8|7158.8|7152.8|7158.7|7152.7|0
1649145230000|2022-04-05 07:53:50|7158.7|7152.7|7158.3|7152.3|7158.7|7152.7|7158.3|7152.3|0
1649145240000|2022-04-05 07:54:00|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|0
1649145250000|2022-04-05 07:54:10|7158.3|7152.3|7157.8|7151.8|7158.3|7152.3|7157.8|7151.8|0
1649145270000|2022-04-05 07:54:30|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|7157.8|7151.8|1
1649145280000|2022-04-05 07:54:40|7158.3|7152.3|7157.8|7151.8|7158.5|7152.5|7157.8|7151.8|0
1649145300000|2022-04-05 07:55:00|7157.6|7151.6|7158.5|7152.5|7159|7153|7157.6|7151.6|1
1649145310000|2022-04-05 07:55:10|7158.7|7152.7|7159|7153|7159.5|7153.5|7158.7|7152.7|0
1649145320000|2022-04-05 07:55:20|7158.8|7152.8|7157.6|7151.6|7158.8|7152.8|7157.6|7151.6|1
1649145340000|2022-04-05 07:55:40|7157.5|7151.5|7157|7151|7157.5|7151.5|7157|7151|0
1649145360000|2022-04-05 07:56:00|7157.1|7151.1|7157.6|7151.6|7157.6|7151.6|7157.1|7151.1|0
1649145380000|2022-04-05 07:56:20|7157.3|7151.3|7157.1|7151.1|7157.3|7151.3|7157.1|7151.1|0
1649145440000|2022-04-05 07:57:20|7157|7151|7157|7151|7157|7151|7156.8|7150.8|0
1649145480000|2022-04-05 07:58:00|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|7157|7151|0
1649145490000|2022-04-05 07:58:10|7157.3|7151.3|7157.5|7151.5|7157.5|7151.5|7157|7151|0
1649145500000|2022-04-05 07:58:20|7158.3|7152.3|7158.5|7152.5|7158.5|7152.5|7158.3|7152.3|1
1649145510000|2022-04-05 07:58:30|7158.3|7152.3|7158.5|7152.5|7158.5|7152.5|7158.3|7152.3|0
1649145520000|2022-04-05 07:58:40|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|0
1649145530000|2022-04-05 07:58:50|7158|7152|7157.8|7151.8|7158|7152|7157.6|7151.6|0
1649145540000|2022-04-05 07:59:00|7158.1|7152.1|7158.3|7152.3|7158.3|7152.3|7157.8|7151.8|0
1649145550000|2022-04-05 07:59:10|7158.5|7152.5|7159.5|7153.5|7159.5|7153.5|7158.5|7152.5|0
1649145560000|2022-04-05 07:59:20|7160|7154|7159.2|7153.2|7160|7154|7158.8|7152.8|3
1649145570000|2022-04-05 07:59:30|7159.5|7153.5|7158.8|7152.8|7159.5|7153.5|7158|7152|0
1649145580000|2022-04-05 07:59:40|7159.3|7153.3|7159.5|7153.5|7160|7154|7159.3|7153.3|0
1649145590000|2022-04-05 07:59:50|7159.3|7153.3|7158|7152|7159.3|7153.3|7158|7152|0
1649145600000|2022-04-05 08:00:00|7158.2|7152.2|7157.5|7151.5|7159.5|7153.5|7157.3|7151.3|1
1649145610000|2022-04-05 08:00:10|7157.3|7151.3|7157.5|7151.5|7157.5|7151.5|7157.3|7151.3|0
1649145620000|2022-04-05 08:00:20|7157.3|7151.3|7158.6|7152.6|7158.6|7152.6|7157.3|7151.3|0
1649145650000|2022-04-05 08:00:50|7159.1|7153.1|7160.5|7154.5|7160.5|7154.5|7159.1|7153.1|2
1649145660000|2022-04-05 08:01:00|||||||||3
1649145680000|2022-04-05 08:01:20|7160.1|7154.1|7160.3|7154.3|7160.5|7154.5|7159.5|7153.5|1
1649145690000|2022-04-05 08:01:30|7160|7154|7159.5|7153.5|7160|7154|7159.5|7153.5|0
1649145700000|2022-04-05 08:01:40|7159.3|7153.3|7159.5|7153.5|7159.5|7153.5|7159.3|7153.3|0
1649145720000|2022-04-05 08:02:00|7160|7154|7160.5|7154.5|7160.5|7154.5|7160|7154|0
1649145730000|2022-04-05 08:02:10|7161|7155|7161|7155|7161|7155|7161|7155|1
1649145740000|2022-04-05 08:02:20|7160|7154|7160|7154|7160|7154|7160|7154|1
1649145750000|2022-04-05 08:02:30|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|0
1649145780000|2022-04-05 08:03:00|7161|7155|7168.5|7162.5|7168.5|7162.5|7160.3|7154.3|9
1649145790000|2022-04-05 08:03:10|7167.5|7161.5|7167.8|7161.8|7167.8|7161.8|7166.6|7160.6|3
1649145800000|2022-04-05 08:03:20|7166.8|7160.8|7167.6|7161.6|7167.6|7161.6|7166.5|7160.5|0
1649145810000|2022-04-05 08:03:30|7167.3|7161.3|7166.6|7160.6|7167.3|7161.3|7166.6|7160.6|0
1649145820000|2022-04-05 08:03:40|7166.5|7160.5|7166.6|7160.6|7167.6|7161.6|7166.3|7160.3|1
1649145840000|2022-04-05 08:04:00|7166.8|7160.8|7166.6|7160.6|7166.8|7160.8|7166.6|7160.6|1
1649145860000|2022-04-05 08:04:20|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|0
1649145870000|2022-04-05 08:04:30|7167.3|7161.3|7168|7162|7168|7162|7167.3|7161.3|0
1649145880000|2022-04-05 08:04:40|7167.8|7161.8|7167.3|7161.3|7167.8|7161.8|7167.3|7161.3|0
1649145890000|2022-04-05 08:04:50|7168|7162|7167.3|7161.3|7168|7162|7167.3|7161.3|0
1649145900000|2022-04-05 08:05:00|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|7167.3|7161.3|0
1649145910000|2022-04-05 08:05:10|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|0
1649145920000|2022-04-05 08:05:20|7167.5|7161.5|7168.8|7162.8|7168.8|7162.8|7167.5|7161.5|1
1649145930000|2022-04-05 08:05:30|7168.6|7162.6|7168.6|7162.6|7168.8|7162.8|7168.6|7162.6|0
1649145940000|2022-04-05 08:05:40|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|0
1649145960000|2022-04-05 08:06:00|7168.1|7162.1|7167.5|7161.5|7168.1|7162.1|7166.5|7160.5|7
1649146000000|2022-04-05 08:06:40|7166.3|7160.3|7164.6|7158.6|7166.3|7160.3|7164.6|7158.6|2
1649146010000|2022-04-05 08:06:50|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|0
1649146020000|2022-04-05 08:07:00|7166.3|7160.3|7165.6|7159.6|7166.3|7160.3|7165.5|7159.5|1
1649146050000|2022-04-05 08:07:30|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|0
1649146060000|2022-04-05 08:07:40|7166.5|7160.5|7165.6|7159.6|7166.5|7160.5|7165.6|7159.6|0
1649146070000|2022-04-05 08:07:50|7166.3|7160.3|7166.3|7160.3|7166.5|7160.5|7166.3|7160.3|0
1649146080000|2022-04-05 08:08:00|7166.5|7160.5|7167.3|7161.3|7167.3|7161.3|7166.5|7160.5|0
1649146100000|2022-04-05 08:08:20|7167.5|7161.5|7169|7163|7169|7163|7167.5|7161.5|2
1649146120000|2022-04-05 08:08:40|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|0
1649146140000|2022-04-05 08:09:00|7169|7163|7168.5|7162.5|7169|7163|7168.5|7162.5|0
1649146150000|2022-04-05 08:09:10|7170.5|7164.5|7170.5|7164.5|7170.7|7164.7|7170.5|7164.5|1
1649146160000|2022-04-05 08:09:20|7170.7|7164.7|7170.5|7164.5|7170.7|7164.7|7170.5|7164.5|0
1649146170000|2022-04-05 08:09:30|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|0
1649146190000|2022-04-05 08:09:50|7169.6|7163.6|7170.1|7164.1|7170.3|7164.3|7169.6|7163.6|1
1649146200000|2022-04-05 08:10:00|7170.5|7164.5|7170.3|7164.3|7170.5|7164.5|7170.3|7164.3|0
1649146220000|2022-04-05 08:10:20|7169.8|7163.8|7169.3|7163.3|7169.8|7163.8|7169.3|7163.3|1
1649146230000|2022-04-05 08:10:30|7169.4|7163.4|7170.4|7164.4|7170.6|7164.6|7169.1|7163.1|1
1649146250000|2022-04-05 08:10:50|7169.9|7163.9|7168.9|7162.9|7169.9|7163.9|7168.9|7162.9|0
1649146260000|2022-04-05 08:11:00|7169.1|7163.1|7169.1|7163.1|7169.3|7163.3|7168.6|7162.6|1
1649146270000|2022-04-05 08:11:10|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|0
1649146280000|2022-04-05 08:11:20|7168.8|7162.8|7168.6|7162.6|7168.8|7162.8|7168.6|7162.6|1
1649146290000|2022-04-05 08:11:30|7170.3|7164.3|7170.6|7164.6|7170.6|7164.6|7170.3|7164.3|1
1649146310000|2022-04-05 08:11:50|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7169.6|7163.6|1
1649146320000|2022-04-05 08:12:00|7170.6|7164.6|7171.4|7165.4|7171.6|7165.6|7170.6|7164.6|0
1649146340000|2022-04-05 08:12:20|7170.8|7164.8|7169.6|7163.6|7170.8|7164.8|7169.3|7163.3|1
1649146350000|2022-04-05 08:12:30|7169.3|7163.3|7168.8|7162.8|7169.3|7163.3|7168.6|7162.6|0
1649146360000|2022-04-05 08:12:40|7169.8|7163.8|7170.4|7164.4|7170.4|7164.4|7169.6|7163.6|0
1649146370000|2022-04-05 08:12:50|7169.9|7163.9|7169.9|7163.9|7170.1|7164.1|7169.8|7163.8|1
1649146380000|2022-04-05 08:13:00|7170.3|7164.3|7171.3|7165.3|7171.9|7165.9|7170.3|7164.3|0
1649146400000|2022-04-05 08:13:20|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|7169.4|7163.4|1
1649146410000|2022-04-05 08:13:30|7170.4|7164.4|7170.3|7164.3|7170.4|7164.4|7169.6|7163.6|1
1649146420000|2022-04-05 08:13:40|7169.8|7163.8|7171.3|7165.3|7171.9|7165.9|7169.8|7163.8|0
1649146430000|2022-04-05 08:13:50|7171.6|7165.6|7172.3|7166.3|7172.3|7166.3|7171.6|7165.6|0
1649146440000|2022-04-05 08:14:00|7172.6|7166.6|7172.9|7166.9|7173.1|7167.1|7172.6|7166.6|0
1649146460000|2022-04-05 08:14:20|7172.6|7166.6|7172.9|7166.9|7173.1|7167.1|7172.6|7166.6|1
1649146470000|2022-04-05 08:14:30|7172.8|7166.8|7173.1|7167.1|7173.1|7167.1|7172.8|7166.8|0
1649146500000|2022-04-05 08:15:00|7172.1|7166.1|7170.8|7164.8|7172.1|7166.1|7170.8|7164.8|1
1649146510000|2022-04-05 08:15:10|7170.7|7164.7|7170.7|7164.7|7170.9|7164.9|7170.7|7164.7|0
1649146540000|2022-04-05 08:15:40|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1649146550000|2022-04-05 08:15:50|7169.6|7163.6|7169.2|7163.2|7169.6|7163.6|7168.9|7162.9|3
1649146560000|2022-04-05 08:16:00|7168.7|7162.7|7169.6|7163.6|7170.9|7164.9|7168.7|7162.7|7
1649146570000|2022-04-05 08:16:10|7169.1|7163.1|7168.9|7162.9|7169.2|7163.2|7168.9|7162.9|1
1649146580000|2022-04-05 08:16:20|7169.4|7163.4|7169.2|7163.2|7169.7|7163.7|7169.1|7163.1|0
1649146590000|2022-04-05 08:16:30|7169.4|7163.4|7169.6|7163.6|7169.7|7163.7|7169.4|7163.4|0
1649146600000|2022-04-05 08:16:40|7169.7|7163.7|7170.1|7164.1|7170.6|7164.6|7169.7|7163.7|0
1649146610000|2022-04-05 08:16:50|7169.9|7163.9|7169.6|7163.6|7170.1|7164.1|7168.9|7162.9|1
1649146620000|2022-04-05 08:17:00|7169.7|7163.7|7169.4|7163.4|7169.7|7163.7|7169.1|7163.1|0
1649146630000|2022-04-05 08:17:10|7169.7|7163.7|7169.2|7163.2|7169.9|7163.9|7169.1|7163.1|0
1649146640000|2022-04-05 08:17:20|7169.1|7163.1|7169.1|7163.1|7169.2|7163.2|7168.9|7162.9|0
1649146650000|2022-04-05 08:17:30|7169.4|7163.4|7169.9|7163.9|7169.9|7163.9|7169.4|7163.4|0
1649146660000|2022-04-05 08:17:40|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|0
1649146670000|2022-04-05 08:17:50|7170.4|7164.4|7169.9|7163.9|7170.4|7164.4|7169.9|7163.9|0
1649146680000|2022-04-05 08:18:00|7170.6|7164.6|7170.4|7164.4|7170.6|7164.6|7170.4|7164.4|0
1649146690000|2022-04-05 08:18:10|7169.4|7163.4|7169.1|7163.1|7169.9|7163.9|7168.9|7162.9|0
1649146700000|2022-04-05 08:18:20|7168.9|7162.9|7165.4|7159.4|7168.9|7162.9|7165.4|7159.4|0
1649146710000|2022-04-05 08:18:30|7165.2|7159.2|7163.6|7157.6|7165.2|7159.2|7163.2|7157.2|1
1649146730000|2022-04-05 08:18:50|7163.7|7157.7|7163.6|7157.6|7163.7|7157.7|7163.6|7157.6|0
1649146740000|2022-04-05 08:19:00|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1649146750000|2022-04-05 08:19:10|7163.9|7157.9|7163.6|7157.6|7163.9|7157.9|7163.6|7157.6|1
1649146760000|2022-04-05 08:19:20|7163.4|7157.4|7163.6|7157.6|7163.9|7157.9|7163.4|7157.4|1
1649146770000|2022-04-05 08:19:30|7163.2|7157.2|7162.9|7156.9|7163.2|7157.2|7162.7|7156.7|0
1649146780000|2022-04-05 08:19:40|7163.1|7157.1|7163.2|7157.2|7164.1|7158.1|7162.9|7156.9|1
1649146790000|2022-04-05 08:19:50|7163.9|7157.9|7162.2|7156.2|7163.9|7157.9|7162.2|7156.2|0
1649146800000|2022-04-05 08:20:00|7161.6|7155.6|7161.4|7155.4|7161.7|7155.7|7160.9|7154.9|0
1649146810000|2022-04-05 08:20:10|7161.2|7155.2|7160.4|7154.4|7161.6|7155.6|7160.4|7154.4|0
1649146820000|2022-04-05 08:20:20|7160.2|7154.2|7161.9|7155.9|7162.1|7156.1|7160.2|7154.2|1
1649146830000|2022-04-05 08:20:30|7162.1|7156.1|7161.9|7155.9|7162.4|7156.4|7161.9|7155.9|0
1649146840000|2022-04-05 08:20:40|7161.6|7155.6|7161.7|7155.7|7161.7|7155.7|7161.6|7155.6|0
1649146860000|2022-04-05 08:21:00|7163.4|7157.4|7162.1|7156.1|7163.4|7157.4|7161.9|7155.9|1
1649146870000|2022-04-05 08:21:10|7162.2|7156.2|7162.7|7156.7|7163.7|7157.7|7162.2|7156.2|0
1649146880000|2022-04-05 08:21:20|7162.6|7156.6|7162.9|7156.9|7163.2|7157.2|7162.6|7156.6|0
1649146890000|2022-04-05 08:21:30|7162.6|7156.6|7162.6|7156.6|7162.6|7156.6|7162.6|7156.6|0
1649146910000|2022-04-05 08:21:50|7162.7|7156.7|7162.7|7156.7|7163.2|7157.2|7162.6|7156.6|0
1649146920000|2022-04-05 08:22:00|7162.6|7156.6|7162.7|7156.7|7162.7|7156.7|7162.6|7156.6|0
1649146930000|2022-04-05 08:22:10|7162.2|7156.2|7164.9|7158.9|7165.2|7159.2|7162.2|7156.2|1
1649146940000|2022-04-05 08:22:20|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|0
1649146950000|2022-04-05 08:22:30|7164.4|7158.4|7164.9|7158.9|7165.4|7159.4|7164.4|7158.4|0
1649146960000|2022-04-05 08:22:40|7165.1|7159.1|7166.6|7160.6|7166.6|7160.6|7164.9|7158.9|0
1649146970000|2022-04-05 08:22:50|7165.6|7159.6|7164.9|7158.9|7165.6|7159.6|7164.9|7158.9|0
1649146980000|2022-04-05 08:23:00|7164.6|7158.6|7167.1|7161.1|7167.1|7161.1|7164.4|7158.4|1
1649146990000|2022-04-05 08:23:10|7166.7|7160.7|7166.6|7160.6|7166.7|7160.7|7166.6|7160.6|0
1649147000000|2022-04-05 08:23:20|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|0
1649147010000|2022-04-05 08:23:30|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|0
1649147040000|2022-04-05 08:24:00|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|0
1649147050000|2022-04-05 08:24:10|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|0
1649147060000|2022-04-05 08:24:20|7165.1|7159.1|7164.7|7158.7|7165.1|7159.1|7164.7|7158.7|1
1649147070000|2022-04-05 08:24:30|7164.9|7158.9|7165.1|7159.1|7165.4|7159.4|7164.9|7158.9|0
1649147080000|2022-04-05 08:24:40|7164.9|7158.9|7165.1|7159.1|7165.1|7159.1|7164.7|7158.7|0
1649147090000|2022-04-05 08:24:50|7164.7|7158.7|7163.7|7157.7|7164.7|7158.7|7163.4|7157.4|1
1649147100000|2022-04-05 08:25:00|7163.6|7157.6|7163.1|7157.1|7163.7|7157.7|7163.1|7157.1|0
1649147130000|2022-04-05 08:25:30|7162.6|7156.6|7161.9|7155.9|7162.6|7156.6|7161.9|7155.9|1
1649147140000|2022-04-05 08:25:40|7162.1|7156.1|7162.9|7156.9|7163.1|7157.1|7162.1|7156.1|0
1649147150000|2022-04-05 08:25:50|7162.7|7156.7|7164.6|7158.6|7164.7|7158.7|7162.4|7156.4|1
1649147160000|2022-04-05 08:26:00|7164.7|7158.7|7164.4|7158.4|7164.9|7158.9|7164.4|7158.4|0
1649147170000|2022-04-05 08:26:10|7164.2|7158.2|7164.4|7158.4|7164.6|7158.6|7164.2|7158.2|0
1649147180000|2022-04-05 08:26:20|7164.2|7158.2|7164.4|7158.4|7164.4|7158.4|7164.2|7158.2|0
1649147190000|2022-04-05 08:26:30|7164.6|7158.6|7164.4|7158.4|7164.6|7158.6|7164.4|7158.4|0
1649147200000|2022-04-05 08:26:40|7164.6|7158.6|7164.2|7158.2|7164.6|7158.6|7164.2|7158.2|0
1649147220000|2022-04-05 08:27:00|7163.6|7157.6|7161.5|7155.5|7163.6|7157.6|7161.5|7155.5|1
1649147230000|2022-04-05 08:27:10|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|0
1649147240000|2022-04-05 08:27:20|7162.4|7156.4|7162.4|7156.4|7162.6|7156.6|7162.2|7156.2|0
1649147250000|2022-04-05 08:27:30|7162.6|7156.6|7162.6|7156.6|7162.6|7156.6|7162.4|7156.4|0
1649147260000|2022-04-05 08:27:40|7162.9|7156.9|7164.7|7158.7|7164.7|7158.7|7162.9|7156.9|0
1649147270000|2022-04-05 08:27:50|7164.9|7158.9|7164.9|7158.9|7166.6|7160.6|7164.2|7158.2|0
1649147280000|2022-04-05 08:28:00|7164.7|7158.7|7163.1|7157.1|7164.7|7158.7|7162.9|7156.9|0
1649147290000|2022-04-05 08:28:10|7163.9|7157.9|7164.6|7158.6|7164.6|7158.6|7163.6|7157.6|1
1649147310000|2022-04-05 08:28:30|7164.4|7158.4|7166.9|7160.9|7167.6|7161.6|7164.2|7158.2|3
1649147320000|2022-04-05 08:28:40|7166.7|7160.7|7166.9|7160.9|7168.1|7162.1|7166.2|7160.2|4
1649147340000|2022-04-05 08:29:00|7166.7|7160.7|7166.7|7160.7|7166.9|7160.9|7166.7|7160.7|0
1649147350000|2022-04-05 08:29:10|7166.4|7160.4|7163.6|7157.6|7166.4|7160.4|7162.6|7156.6|5
1649147360000|2022-04-05 08:29:20|7163.7|7157.7|7162.9|7156.9|7163.7|7157.7|7162.2|7156.2|0
1649147370000|2022-04-05 08:29:30|7162.7|7156.7|7162.9|7156.9|7162.9|7156.9|7162.7|7156.7|0
1649147380000|2022-04-05 08:29:40|7163.1|7157.1|7164.5|7158.5|7164.5|7158.5|7163.1|7157.1|1
1649147390000|2022-04-05 08:29:50|7164.4|7158.4|7163.5|7157.5|7164.4|7158.4|7163.2|7157.2|0
1649147400000|2022-04-05 08:30:00|7163|7157|7161.2|7155.2|7163|7157|7161.2|7155.2|4
1649147410000|2022-04-05 08:30:10|7161|7155|7159.7|7153.7|7161.2|7155.2|7159.7|7153.7|3
1649147420000|2022-04-05 08:30:20|7160|7154|7160.3|7154.3|7160.3|7154.3|7160|7154|1
1649147430000|2022-04-05 08:30:30|7161.7|7155.7|7160.8|7154.8|7162|7156|7160.8|7154.8|4
1649147440000|2022-04-05 08:30:40|7161|7155|7161.4|7155.4|7161.9|7155.9|7160.3|7154.3|1
1649147450000|2022-04-05 08:30:50|7161.7|7155.7|7161.4|7155.4|7161.7|7155.7|7161.2|7155.2|0
1649147460000|2022-04-05 08:31:00|7161.5|7155.5|7160.5|7154.5|7161.7|7155.7|7160.5|7154.5|0
1649147470000|2022-04-05 08:31:10|7160.3|7154.3|7160.9|7154.9|7161.2|7155.2|7160.3|7154.3|1
1649147480000|2022-04-05 08:31:20|7160.5|7154.5|7161.9|7155.9|7161.9|7155.9|7160.2|7154.2|16
1649147490000|2022-04-05 08:31:30|7161.7|7155.7|7161.5|7155.5|7161.7|7155.7|7161.5|7155.5|0
1649147500000|2022-04-05 08:31:40|7161.7|7155.7|7162.2|7156.2|7162.2|7156.2|7161.5|7155.5|0
1649147510000|2022-04-05 08:31:50|7161.5|7155.5|7164.7|7158.7|7166.4|7160.4|7161.5|7155.5|1
1649147520000|2022-04-05 08:32:00|7164.5|7158.5|7164.2|7158.2|7165.5|7159.5|7164.2|7158.2|0
1649147530000|2022-04-05 08:32:10|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|7163.9|7157.9|0
1649147540000|2022-04-05 08:32:20|7165.4|7159.4|7164.7|7158.7|7165.4|7159.4|7164.4|7158.4|1
1649147550000|2022-04-05 08:32:30|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.4|7158.4|0
1649147560000|2022-04-05 08:32:40|7164.9|7158.9|7165.2|7159.2|7165.2|7159.2|7164.4|7158.4|0
1649147570000|2022-04-05 08:32:50|7165.4|7159.4|7167.2|7161.2|7167.5|7161.5|7165.4|7159.4|0
1649147580000|2022-04-05 08:33:00|7167|7161|7165.9|7159.9|7167|7161|7165.7|7159.7|1
1649147590000|2022-04-05 08:33:10|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|0
1649147600000|2022-04-05 08:33:20|7167.4|7161.4|7167.2|7161.2|7167.5|7161.5|7167|7161|2
1649147610000|2022-04-05 08:33:30|7168.9|7162.9|7168.7|7162.7|7168.9|7162.9|7168.7|7162.7|0
1649147620000|2022-04-05 08:33:40|7168.9|7162.9|7169.4|7163.4|7169.5|7163.5|7168.9|7162.9|0
1649147630000|2022-04-05 08:33:50|7168.9|7162.9|7169|7163|7169|7163|7168.9|7162.9|1
1649147650000|2022-04-05 08:34:10|7168.9|7162.9|7167.9|7161.9|7168.9|7162.9|7167.7|7161.7|0
1649147670000|2022-04-05 08:34:30|7167.7|7161.7|7168.9|7162.9|7168.9|7162.9|7167.7|7161.7|1
1649147690000|2022-04-05 08:34:50|7169|7163|7168.5|7162.5|7169.2|7163.2|7168.5|7162.5|0
1649147700000|2022-04-05 08:35:00|7168.7|7162.7|7168.5|7162.5|7168.9|7162.9|7168.5|7162.5|0
1649147710000|2022-04-05 08:35:10|7168.4|7162.4|7167|7161|7168.4|7162.4|7166.4|7160.4|1
1649147720000|2022-04-05 08:35:20|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167|7161|0
1649147730000|2022-04-05 08:35:30|7167|7161|7166.9|7160.9|7167.2|7161.2|7166.7|7160.7|0
1649147740000|2022-04-05 08:35:40|7166.2|7160.2|7166.4|7160.4|7166.4|7160.4|7165.2|7159.2|1
1649147750000|2022-04-05 08:35:50|7165.7|7159.7|7167.4|7161.4|7168|7162|7165.7|7159.7|0
1649147760000|2022-04-05 08:36:00|7167.5|7161.5|7167.7|7161.7|7168|7162|7167.4|7161.4|0
1649147770000|2022-04-05 08:36:10|7167.5|7161.5|7168.9|7162.9|7169.2|7163.2|7167|7161|1
1649147780000|2022-04-05 08:36:20|7168.7|7162.7|7169.9|7163.9|7169.9|7163.9|7168.4|7162.4|0
1649147790000|2022-04-05 08:36:30|7169|7163|7170|7164|7170.2|7164.2|7169|7163|0
1649147820000|2022-04-05 08:37:00|7169.7|7163.7|7166.3|7160.3|7169.7|7163.7|7166.3|7160.3|0
1649147830000|2022-04-05 08:37:10|7167|7161|7167|7161|7167|7161|7167|7161|1
1649147840000|2022-04-05 08:37:20|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.5|7160.5|0
1649147850000|2022-04-05 08:37:30|7166.9|7160.9|7166.7|7160.7|7166.9|7160.9|7166.7|7160.7|0
1649147860000|2022-04-05 08:37:40|7166.9|7160.9|7166.5|7160.5|7167|7161|7166.5|7160.5|0
1649147870000|2022-04-05 08:37:50|7166.9|7160.9|7166.7|7160.7|7166.9|7160.9|7166.7|7160.7|0
1649147880000|2022-04-05 08:38:00|7166.5|7160.5|7167|7161|7167.4|7161.4|7166|7160|0
1649147890000|2022-04-05 08:38:10|7167.2|7161.2|7168.2|7162.2|7168.2|7162.2|7167|7161|0
1649147900000|2022-04-05 08:38:20|7167|7161|7167.4|7161.4|7167.4|7161.4|7167|7161|0
1649147910000|2022-04-05 08:38:30|7168|7162|7169.2|7163.2|7169.2|7163.2|7167|7161|0
1649147930000|2022-04-05 08:38:50|7169|7163|7169|7163|7169.2|7163.2|7169|7163|0
1649147940000|2022-04-05 08:39:00|7168.9|7162.9|7171.9|7165.9|7171.9|7165.9|7168.4|7162.4|1
1649147950000|2022-04-05 08:39:10|7172|7166|7172.4|7166.4|7172.5|7166.5|7172|7166|1
1649147960000|2022-04-05 08:39:20|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7172.5|7166.5|2
1649147970000|2022-04-05 08:39:30|7174|7168|7174|7168|7174|7168|7174|7168|8
1649147980000|2022-04-05 08:39:40|7174.9|7168.9|7174.9|7168.9|7175.2|7169.2|7174.7|7168.7|2
1649148000000|2022-04-05 08:40:00|7174.7|7168.7|7174.7|7168.7|7175|7169|7174.7|7168.7|0
1649148010000|2022-04-05 08:40:10|7174.9|7168.9|7173.2|7167.2|7175|7169|7173.2|7167.2|5
1649148030000|2022-04-05 08:40:30|7172.5|7166.5|7172.9|7166.9|7172.9|7166.9|7172.5|7166.5|0
1649148040000|2022-04-05 08:40:40|7171.7|7165.7|7172.4|7166.4|7172.4|7166.4|7171.7|7165.7|1
1649148050000|2022-04-05 08:40:50|7172|7166|7169.7|7163.7|7172|7166|7169.7|7163.7|1
1649148060000|2022-04-05 08:41:00|7169.5|7163.5|7168.9|7162.9|7169.5|7163.5|7168.5|7162.5|1
1649148070000|2022-04-05 08:41:10|7168.7|7162.7|7168.5|7162.5|7168.7|7162.7|7168.5|7162.5|0
1649148080000|2022-04-05 08:41:20|7167.8|7161.8|7168|7162|7168.5|7162.5|7167.8|7161.8|1
1649148090000|2022-04-05 08:41:30|7167|7161|7165.3|7159.3|7167|7161|7165.3|7159.3|1
1649148100000|2022-04-05 08:41:40|7165.5|7159.5|7167|7161|7167.4|7161.4|7165.5|7159.5|0
1649148110000|2022-04-05 08:41:50|7166.8|7160.8|7166.3|7160.3|7167|7161|7166.3|7160.3|0
1649148120000|2022-04-05 08:42:00|7166|7160|7164.7|7158.7|7166|7160|7164.7|7158.7|0
1649148130000|2022-04-05 08:42:10|7165|7159|7164.9|7158.9|7165|7159|7164.5|7158.5|0
1649148140000|2022-04-05 08:42:20|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|0
1649148150000|2022-04-05 08:42:30|7164.5|7158.5|7165.4|7159.4|7165.4|7159.4|7164.5|7158.5|0
1649148160000|2022-04-05 08:42:40|7166.2|7160.2|7167|7161|7167|7161|7166.2|7160.2|0
1649148180000|2022-04-05 08:43:00|7166.9|7160.9|7168|7162|7168.2|7162.2|7166.7|7160.7|0
1649148190000|2022-04-05 08:43:10|7168.4|7162.4|7168.4|7162.4|7169.5|7163.5|7168|7162|0
1649148200000|2022-04-05 08:43:20|7168.5|7162.5|7168.4|7162.4|7168.5|7162.5|7168.4|7162.4|0
1649148210000|2022-04-05 08:43:30|7168.2|7162.2|7167.4|7161.4|7168.7|7162.7|7167.2|7161.2|0
1649148220000|2022-04-05 08:43:40|7167.7|7161.7|7167.4|7161.4|7168.5|7162.5|7167.4|7161.4|0
1649148240000|2022-04-05 08:44:00|7167|7161|7167.7|7161.7|7168.4|7162.4|7166.4|7160.4|0
1649148260000|2022-04-05 08:44:20|7167.5|7161.5|7167.4|7161.4|7167.9|7161.9|7167.2|7161.2|0
1649148270000|2022-04-05 08:44:30|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|0
1649148290000|2022-04-05 08:44:50|7168.5|7162.5|7167.7|7161.7|7168.5|7162.5|7167.7|7161.7|1
1649148300000|2022-04-05 08:45:00|7167.3|7161.3|7167.7|7161.7|7168.7|7162.7|7167.3|7161.3|0
1649148310000|2022-04-05 08:45:10|7167.3|7161.3|7166.7|7160.7|7167.3|7161.3|7166.7|7160.7|0
1649148320000|2022-04-05 08:45:20|7166.8|7160.8|7167.7|7161.7|7167.7|7161.7|7166.8|7160.8|0
1649148330000|2022-04-05 08:45:30|7168|7162|7167.3|7161.3|7168.4|7162.4|7167.3|7161.3|0
1649148340000|2022-04-05 08:45:40|7168.9|7162.9|7168.2|7162.2|7168.9|7162.9|7168.2|7162.2|1
1649148350000|2022-04-05 08:45:50|7168.3|7162.3|7168.7|7162.7|7168.7|7162.7|7168.3|7162.3|0
1649148360000|2022-04-05 08:46:00|7169|7163|7169.3|7163.3|7169.3|7163.3|7168.7|7162.7|0
1649148370000|2022-04-05 08:46:10|7169.7|7163.7|7169.5|7163.5|7169.8|7163.8|7169|7163|0
1649148380000|2022-04-05 08:46:20|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|0
1649148390000|2022-04-05 08:46:30|7170|7164|7170.7|7164.7|7171|7165|7170|7164|0
1649148400000|2022-04-05 08:46:40|7170.8|7164.8|7172.3|7166.3|7172.5|7166.5|7170.7|7164.7|0
1649148410000|2022-04-05 08:46:50|7172|7166|7171.3|7165.3|7172.3|7166.3|7171.2|7165.2|0
1649148420000|2022-04-05 08:47:00|7171.2|7165.2|7170.5|7164.5|7171.3|7165.3|7170.5|7164.5|0
1649148430000|2022-04-05 08:47:10|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|0
1649148440000|2022-04-05 08:47:20|7169.5|7163.5|7169|7163|7169.5|7163.5|7168.8|7162.8|0
1649148450000|2022-04-05 08:47:30|7169.3|7163.3|7169.2|7163.2|7169.7|7163.7|7169.2|7163.2|0
1649148460000|2022-04-05 08:47:40|7169.7|7163.7|7167.3|7161.3|7169.7|7163.7|7167.2|7161.2|1
1649148470000|2022-04-05 08:47:50|7166.8|7160.8|7167.7|7161.7|7167.7|7161.7|7166.8|7160.8|1
1649148480000|2022-04-05 08:48:00|7171.6|7165.6|7173.8|7167.8|7173.8|7167.8|7171.6|7165.6|3
1649148490000|2022-04-05 08:48:10|7173.7|7167.7|7173.5|7167.5|7173.7|7167.7|7173.3|7167.3|0
1649148500000|2022-04-05 08:48:20|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1649148530000|2022-04-05 08:48:50|7174.2|7168.2|7174.7|7168.7|7174.7|7168.7|7174.2|7168.2|2
1649148540000|2022-04-05 08:49:00|7174.2|7168.2|7178.8|7172.8|7178.8|7172.8|7174.2|7168.2|3
1649148550000|2022-04-05 08:49:10|7178.3|7172.3|7178.5|7172.5|7178.5|7172.5|7178|7172|1
1649148570000|2022-04-05 08:49:30|7178|7172|7181.2|7175.2|7181.2|7175.2|7178|7172|11
1649148580000|2022-04-05 08:49:40|7181|7175|7180.8|7174.8|7181|7175|7180.7|7174.7|0
1649148590000|2022-04-05 08:49:50|7180.2|7174.2|7179.3|7173.3|7180.2|7174.2|7179.3|7173.3|0
1649148600000|2022-04-05 08:50:00|7178.7|7172.7|7179|7173|7179.8|7173.8|7177.8|7171.8|2
1649148610000|2022-04-05 08:50:10|7178|7172|7178.5|7172.5|7178.8|7172.8|7177.8|7171.8|0
1649148620000|2022-04-05 08:50:20|7178.7|7172.7|7178.9|7172.9|7178.9|7172.9|7178.5|7172.5|0
1649148630000|2022-04-05 08:50:30|7178.7|7172.7|7178.7|7172.7|7178.9|7172.9|7178.5|7172.5|0
1649148640000|2022-04-05 08:50:40|7178.5|7172.5|7178.7|7172.7|7178.9|7172.9|7178.5|7172.5|0
1649148650000|2022-04-05 08:50:50|7178.3|7172.3|7176.5|7170.5|7178.3|7172.3|7175.8|7169.8|1
1649148660000|2022-04-05 08:51:00|7177.5|7171.5|7176.2|7170.2|7177.7|7171.7|7176.2|7170.2|1
1649148670000|2022-04-05 08:51:10|7176.5|7170.5|7178.2|7172.2|7178.4|7172.4|7176.5|7170.5|0
1649148680000|2022-04-05 08:51:20|7178|7172|7178.2|7172.2|7178.2|7172.2|7178|7172|0
1649148690000|2022-04-05 08:51:30|7178.4|7172.4|7180.2|7174.2|7180.2|7174.2|7178.4|7172.4|0
1649148700000|2022-04-05 08:51:40|7179.5|7173.5|7178.5|7172.5|7179.5|7173.5|7178.5|7172.5|0
1649148710000|2022-04-05 08:51:50|7178.4|7172.4|7178|7172|7178.4|7172.4|7178|7172|0
1649148730000|2022-04-05 08:52:10|||||||||1
1649148740000|2022-04-05 08:52:20|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|0
1649148750000|2022-04-05 08:52:30|7176|7170|7177|7171|7177|7171|7176|7170|1
1649148760000|2022-04-05 08:52:40|7176|7170|7176.3|7170.3|7176.3|7170.3|7176|7170|0
1649148770000|2022-04-05 08:52:50|7176|7170|7175.3|7169.3|7176|7170|7174.7|7168.7|1
1649148780000|2022-04-05 08:53:00|7176.2|7170.2|7178.9|7172.9|7179.2|7173.2|7176.2|7170.2|7
1649148790000|2022-04-05 08:53:10|7178|7172|7178|7172|7178.7|7172.7|7178|7172|2
1649148800000|2022-04-05 08:53:20|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|7175.3|7169.3|1
1649148810000|2022-04-05 08:53:30|7175.7|7169.7|7175.5|7169.5|7175.7|7169.7|7175.5|7169.5|0
1649148820000|2022-04-05 08:53:40|7175.7|7169.7|7175.5|7169.5|7175.7|7169.7|7175.5|7169.5|0
1649148830000|2022-04-05 08:53:50|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1649148840000|2022-04-05 08:54:00|7175.2|7169.2|7176.2|7170.2|7176.2|7170.2|7175.2|7169.2|0
1649148850000|2022-04-05 08:54:10|7177.7|7171.7|7176.8|7170.8|7178.3|7172.3|7176.8|7170.8|0
1649148860000|2022-04-05 08:54:20|7177|7171|7177.5|7171.5|7177.5|7171.5|7177|7171|0
1649148870000|2022-04-05 08:54:30|7178.7|7172.7|7179.2|7173.2|7179.2|7173.2|7177.7|7171.7|0
1649148880000|2022-04-05 08:54:40|7179|7173|7179.2|7173.2|7179.3|7173.3|7178.3|7172.3|0
1649148890000|2022-04-05 08:54:50|7179.3|7173.3|7178.5|7172.5|7179.3|7173.3|7178.5|7172.5|0
1649148900000|2022-04-05 08:55:00|7178.3|7172.3|7178.3|7172.3|7179.2|7173.2|7178|7172|0
1649148910000|2022-04-05 08:55:10|7178.2|7172.2|7177.5|7171.5|7178.3|7172.3|7177.5|7171.5|0
1649148920000|2022-04-05 08:55:20|7178.2|7172.2|7178.5|7172.5|7178.5|7172.5|7178.2|7172.2|0
1649148940000|2022-04-05 08:55:40|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1649148970000|2022-04-05 08:56:10|7178.2|7172.2|7178.9|7172.9|7178.9|7172.9|7178.2|7172.2|0
1649148980000|2022-04-05 08:56:20|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1649148990000|2022-04-05 08:56:30|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1649149000000|2022-04-05 08:56:40|7179.4|7173.4|7179.7|7173.7|7179.7|7173.7|7179.4|7173.4|0
1649149010000|2022-04-05 08:56:50|7179.4|7173.4|7178.9|7172.9|7179.4|7173.4|7178.5|7172.5|1
1649149020000|2022-04-05 08:57:00|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1649149030000|2022-04-05 08:57:10|7179.7|7173.7|7178.7|7172.7|7179.7|7173.7|7177.9|7171.9|0
1649149040000|2022-04-05 08:57:20|7179.4|7173.4|7180.9|7174.9|7181.5|7175.5|7179.4|7173.4|2
1649149060000|2022-04-05 08:57:40|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1649149070000|2022-04-05 08:57:50|7180|7174|7180.5|7174.5|7180.5|7174.5|7180|7174|0
1649149080000|2022-04-05 08:58:00|7180.7|7174.7|7180.5|7174.5|7180.7|7174.7|7180.5|7174.5|0
1649149090000|2022-04-05 08:58:10|7180.7|7174.7|7180.2|7174.2|7180.7|7174.7|7180.2|7174.2|0
1649149100000|2022-04-05 08:58:20|7180|7174|7180|7174|7180|7174|7180|7174|0
1649149140000|2022-04-05 08:59:00|7180.3|7174.3|7180.5|7174.5|7180.5|7174.5|7180.3|7174.3|0
1649149150000|2022-04-05 08:59:10|7180.7|7174.7|7180|7174|7180.7|7174.7|7180|7174|0
1649149160000|2022-04-05 08:59:20|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|0
1649149170000|2022-04-05 08:59:30|7180|7174|7178|7172|7180|7174|7178|7172|1
1649149180000|2022-04-05 08:59:40|7178.2|7172.2|7177.8|7171.8|7178.2|7172.2|7177.8|7171.8|0
1649149190000|2022-04-05 08:59:50|7177.7|7171.7|7177.3|7171.3|7177.7|7171.7|7177.1|7171.1|0
1649149200000|2022-04-05 09:00:00|7177.5|7171.5|7178.8|7172.8|7178.8|7172.8|7177.5|7171.5|0
1649149210000|2022-04-05 09:00:10|7178.7|7172.7|7178.5|7172.5|7179|7173|7177.5|7171.5|0
1649149220000|2022-04-05 09:00:20|7178.3|7172.3|7178.5|7172.5|7178.5|7172.5|7178.1|7172.1|0
1649149230000|2022-04-05 09:00:30|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7177.3|7171.3|0
1649149240000|2022-04-05 09:00:40|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|0
1649149250000|2022-04-05 09:00:50|7178|7172|7178.3|7172.3|7178.3|7172.3|7178|7172|0
1649149260000|2022-04-05 09:01:00|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|0
1649149270000|2022-04-05 09:01:10|7178|7172|7178.5|7172.5|7178.5|7172.5|7177.7|7171.7|1
1649149280000|2022-04-05 09:01:20|7178.3|7172.3|7178.5|7172.5|7178.5|7172.5|7178.3|7172.3|1
1649149300000|2022-04-05 09:01:40|7177.2|7171.2|7176.8|7170.8|7177.2|7171.2|7176.8|7170.8|0
1649149310000|2022-04-05 09:01:50|7178.7|7172.7|7179|7173|7179|7173|7178.7|7172.7|0
1649149330000|2022-04-05 09:02:10|7178.7|7172.7|7177.8|7171.8|7182|7176|7177.8|7171.8|0
1649149340000|2022-04-05 09:02:20|7177.5|7171.5|7177.5|7171.5|7178.2|7172.2|7177.5|7171.5|0
1649149350000|2022-04-05 09:02:30|7178.5|7172.5|7178.7|7172.7|7178.7|7172.7|7178.5|7172.5|0
1649149360000|2022-04-05 09:02:40|7178.3|7172.3|7178.7|7172.7|7178.7|7172.7|7178.3|7172.3|0
1649149370000|2022-04-05 09:02:50|7178.8|7172.8|7179|7173|7179|7173|7178.1|7172.1|0
1649149380000|2022-04-05 09:03:00|7179.2|7173.2|7179.3|7173.3|7179.3|7173.3|7179.2|7173.2|0
1649149390000|2022-04-05 09:03:10|7178.7|7172.7|7178.8|7172.8|7178.8|7172.8|7177.7|7171.7|3
1649149400000|2022-04-05 09:03:20|7178.7|7172.7|7178.5|7172.5|7178.7|7172.7|7178.3|7172.3|0
1649149410000|2022-04-05 09:03:30|7178.3|7172.3|7178.3|7172.3|7178.7|7172.7|7178.3|7172.3|1
1649149420000|2022-04-05 09:03:40|7178.5|7172.5|7178.3|7172.3|7178.5|7172.5|7178.3|7172.3|0
1649149440000|2022-04-05 09:04:00|7178|7172|7177.7|7171.7|7178.3|7172.3|7177.3|7171.3|0
1649149450000|2022-04-05 09:04:10|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|0
1649149460000|2022-04-05 09:04:20|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|0
1649149470000|2022-04-05 09:04:30|7177.8|7171.8|7178|7172|7178.7|7172.7|7177.3|7171.3|1
1649149480000|2022-04-05 09:04:40|7177.8|7171.8|7179|7173|7179|7173|7177.8|7171.8|0
1649149490000|2022-04-05 09:04:50|7178.8|7172.8|7178.7|7172.7|7178.8|7172.8|7178.7|7172.7|0
1649149500000|2022-04-05 09:05:00|7179|7173|7178.7|7172.7|7179|7173|7178.2|7172.2|0
1649149510000|2022-04-05 09:05:10|7178.8|7172.8|7178.7|7172.7|7179|7173|7178.7|7172.7|0
1649149520000|2022-04-05 09:05:20|7178.5|7172.5|7178.8|7172.8|7178.8|7172.8|7177.5|7171.5|0
1649149530000|2022-04-05 09:05:30|7177.8|7171.8|7177.2|7171.2|7177.8|7171.8|7177.2|7171.2|0
1649149560000|2022-04-05 09:06:00|7177|7171|7177.3|7171.3|7177.3|7171.3|7177|7171|0
1649149570000|2022-04-05 09:06:10|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1649149590000|2022-04-05 09:06:30|7179.3|7173.3|7179|7173|7179.3|7173.3|7179|7173|0
1649149600000|2022-04-05 09:06:40|7180|7174|7181.2|7175.2|7181.2|7175.2|7180|7174|0
1649149640000|2022-04-05 09:07:20|7184.2|7178.2|7185|7179|7185.3|7179.3|7184.2|7178.2|5
1649149650000|2022-04-05 09:07:30|7185.2|7179.2|7184|7178|7185.2|7179.2|7184|7178|5
1649149660000|2022-04-05 09:07:40|7184.7|7178.7|7182.5|7176.5|7184.7|7178.7|7182.5|7176.5|2
1649149670000|2022-04-05 09:07:50|7182.8|7176.8|7183.5|7177.5|7183.5|7177.5|7182.8|7176.8|0
1649149680000|2022-04-05 09:08:00|7182.8|7176.8|7182.7|7176.7|7183.5|7177.5|7182.3|7176.3|0
1649149690000|2022-04-05 09:08:10|7182.8|7176.8|7184.5|7178.5|7184.8|7178.8|7182.8|7176.8|0
1649149700000|2022-04-05 09:08:20|7184.3|7178.3|7184.5|7178.5|7184.5|7178.5|7184.3|7178.3|0
1649149710000|2022-04-05 09:08:30|7184.3|7178.3|7183.7|7177.7|7184.3|7178.3|7183.5|7177.5|0
1649149720000|2022-04-05 09:08:40|7184|7178|7184.2|7178.2|7184.3|7178.3|7184|7178|0
1649149730000|2022-04-05 09:08:50|7181.8|7175.8|7182.3|7176.3|7182.3|7176.3|7181.8|7175.8|0
1649149740000|2022-04-05 09:09:00|7182.7|7176.7|7182.2|7176.2|7182.8|7176.8|7182.2|7176.2|0
1649149750000|2022-04-05 09:09:10|7182.3|7176.3|7183|7177|7183|7177|7182.3|7176.3|0
1649149760000|2022-04-05 09:09:20|7182.7|7176.7|7182|7176|7182.7|7176.7|7182|7176|0
1649149770000|2022-04-05 09:09:30|7182.2|7176.2|7182.8|7176.8|7182.8|7176.8|7182|7176|0
1649149780000|2022-04-05 09:09:40|7182.3|7176.3|7182.8|7176.8|7182.8|7176.8|7182.3|7176.3|0
1649149790000|2022-04-05 09:09:50|7182.3|7176.3|7182.2|7176.2|7182.8|7176.8|7182.2|7176.2|1
1649149800000|2022-04-05 09:10:00|7182|7176|7182.2|7176.2|7182.2|7176.2|7182|7176|0
1649149810000|2022-04-05 09:10:10|7182|7176|7181.8|7175.8|7182|7176|7181.8|7175.8|3
1649149820000|2022-04-05 09:10:20|7181|7175|7182.2|7176.2|7182.2|7176.2|7180.8|7174.8|1
1649149830000|2022-04-05 09:10:30|7182|7176|7182|7176|7182|7176|7182|7176|0
1649149840000|2022-04-05 09:10:40|7183|7177|7182.2|7176.2|7183.3|7177.3|7182|7176|1
1649149870000|2022-04-05 09:11:10|7181.8|7175.8|7181.6|7175.6|7182|7176|7181.5|7175.5|0
1649149880000|2022-04-05 09:11:20|7181.5|7175.5|7181.3|7175.3|7181.6|7175.6|7181.3|7175.3|0
1649149900000|2022-04-05 09:11:40|7181.5|7175.5|7184.2|7178.2|7184.2|7178.2|7181.5|7175.5|6
1649149920000|2022-04-05 09:12:00|7183.8|7177.8|7183.8|7177.8|7184|7178|7183.8|7177.8|1
1649149930000|2022-04-05 09:12:10|7183.3|7177.3|7183.7|7177.7|7183.7|7177.7|7183.3|7177.3|0
1649149960000|2022-04-05 09:12:40|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|0
1649149970000|2022-04-05 09:12:50|7183.7|7177.7|7183.8|7177.8|7184.3|7178.3|7183.7|7177.7|4
1649149980000|2022-04-05 09:13:00|7184.2|7178.2|7190|7184|7190.3|7184.3|7184.2|7178.2|9
1649149990000|2022-04-05 09:13:10|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|0
1649150000000|2022-04-05 09:13:20|7186.1|7180.1|7185.8|7179.8|7186.1|7180.1|7185.6|7179.6|1
1649150010000|2022-04-05 09:13:30|7186.6|7180.6|7186.8|7180.8|7186.8|7180.8|7185.8|7179.8|0
1649150020000|2022-04-05 09:13:40|7186.6|7180.6|7187.1|7181.1|7187.8|7181.8|7186.6|7180.6|0
1649150030000|2022-04-05 09:13:50|7187|7181|7183.5|7177.5|7187|7181|7183.5|7177.5|5
1649150040000|2022-04-05 09:14:00|7184.3|7178.3|7181.8|7175.8|7184.5|7178.5|7181.8|7175.8|0
1649150050000|2022-04-05 09:14:10|7181.5|7175.5|7179.7|7173.7|7182.5|7176.5|7179.3|7173.3|1
1649150070000|2022-04-05 09:14:30|7179.8|7173.8|7180.2|7174.2|7180.2|7174.2|7179.8|7173.8|0
1649150080000|2022-04-05 09:14:40|7181.3|7175.3|7180.5|7174.5|7181.3|7175.3|7180.5|7174.5|0
1649150090000|2022-04-05 09:14:50|7181|7175|7181.1|7175.1|7181.1|7175.1|7181|7175|0
1649150100000|2022-04-05 09:15:00|7181.5|7175.5|7181.1|7175.1|7181.5|7175.5|7181.1|7175.1|0
1649150110000|2022-04-05 09:15:10|7181.6|7175.6|7182.8|7176.8|7183.3|7177.3|7181.5|7175.5|0
1649150120000|2022-04-05 09:15:20|7183|7177|7183|7177|7183|7177|7183|7177|0
1649150130000|2022-04-05 09:15:30|7183.3|7177.3|7182.8|7176.8|7183.3|7177.3|7182.3|7176.3|0
1649150160000|2022-04-05 09:16:00|7182.6|7176.6|7182.3|7176.3|7182.6|7176.6|7181.8|7175.8|0
1649150170000|2022-04-05 09:16:10|7182|7176|7181.8|7175.8|7182.3|7176.3|7181.8|7175.8|0
1649150210000|2022-04-05 09:16:50|7182.1|7176.1|7182|7176|7182.3|7176.3|7182|7176|0
1649150220000|2022-04-05 09:17:00|7181.8|7175.8|7181.8|7175.8|7182.5|7176.5|7181.8|7175.8|1
1649150230000|2022-04-05 09:17:10|7182.3|7176.3|7182.5|7176.5|7182.5|7176.5|7182.3|7176.3|1
1649150240000|2022-04-05 09:17:20|7182.3|7176.3|7181.8|7175.8|7182.3|7176.3|7181.8|7175.8|0
1649150260000|2022-04-05 09:17:40|7182|7176|7182.3|7176.3|7182.3|7176.3|7182|7176|0
1649150280000|2022-04-05 09:18:00|7182.5|7176.5|7184.1|7178.1|7184.1|7178.1|7182.5|7176.5|1
1649150290000|2022-04-05 09:18:10|7184.5|7178.5|7184.8|7178.8|7184.8|7178.8|7184.5|7178.5|0
1649150300000|2022-04-05 09:18:20|7184.3|7178.3|7184.3|7178.3|7184.6|7178.6|7184.3|7178.3|0
1649150310000|2022-04-05 09:18:30|7184.1|7178.1|7184.3|7178.3|7184.8|7178.8|7184|7178|0
1649150320000|2022-04-05 09:18:40|7184.1|7178.1|7184.3|7178.3|7184.3|7178.3|7184|7178|0
1649150330000|2022-04-05 09:18:50|7184.5|7178.5|7184.8|7178.8|7184.8|7178.8|7184.5|7178.5|0
1649150340000|2022-04-05 09:19:00|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|0
1649150350000|2022-04-05 09:19:10|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1649150370000|2022-04-05 09:19:30|7184.6|7178.6|7183.6|7177.6|7184.6|7178.6|7183.6|7177.6|1
1649150380000|2022-04-05 09:19:40|7182.8|7176.8|7183.3|7177.3|7183.3|7177.3|7182.6|7176.6|1
1649150390000|2022-04-05 09:19:50|7184|7178|7183.5|7177.5|7184|7178|7183.5|7177.5|0
1649150400000|2022-04-05 09:20:00|7184|7178|7183.5|7177.5|7184.1|7178.1|7183.5|7177.5|0
1649150420000|2022-04-05 09:20:20|7183|7177|7183|7177|7183.5|7177.5|7183|7177|0
1649150430000|2022-04-05 09:20:30|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1649150440000|2022-04-05 09:20:40|7182.8|7176.8|7183.3|7177.3|7183.3|7177.3|7182.1|7176.1|2
1649150450000|2022-04-05 09:20:50|7183.5|7177.5|7184.1|7178.1|7184.1|7178.1|7183.5|7177.5|0
1649150460000|2022-04-05 09:21:00|7184|7178|7184.6|7178.6|7184.8|7178.8|7183.6|7177.6|0
1649150470000|2022-04-05 09:21:10|7184.5|7178.5|7184.6|7178.6|7184.8|7178.8|7184.1|7178.1|0
1649150480000|2022-04-05 09:21:20|7184.1|7178.1|7184.3|7178.3|7184.6|7178.6|7184|7178|0
1649150490000|2022-04-05 09:21:30|7184|7178|7182.3|7176.3|7184|7178|7182|7176|0
1649150500000|2022-04-05 09:21:40|7182|7176|7182.8|7176.8|7183.3|7177.3|7182|7176|0
1649150510000|2022-04-05 09:21:50|7183|7177|7183.1|7177.1|7183.6|7177.6|7182.8|7176.8|0
1649150520000|2022-04-05 09:22:00|7183.5|7177.5|7183.1|7177.1|7183.5|7177.5|7181.6|7175.6|0
1649150530000|2022-04-05 09:22:10|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|0
1649150540000|2022-04-05 09:22:20|7183.1|7177.1|7184.6|7178.6|7184.8|7178.8|7182.8|7176.8|0
1649150550000|2022-04-05 09:22:30|7184.3|7178.3|7184.6|7178.6|7184.8|7178.8|7184.3|7178.3|0
1649150560000|2022-04-05 09:22:40|7184.3|7178.3|7183|7177|7184.3|7178.3|7183|7177|5
1649150570000|2022-04-05 09:22:50|7183.6|7177.6|7186.1|7180.1|7186.3|7180.3|7183.6|7177.6|0
1649150580000|2022-04-05 09:23:00|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.1|7180.1|0
1649150590000|2022-04-05 09:23:10|7186.5|7180.5|7186.3|7180.3|7186.5|7180.5|7186.3|7180.3|0
1649150600000|2022-04-05 09:23:20|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|0
1649150610000|2022-04-05 09:23:30|7186.3|7180.3|7186.1|7180.1|7186.3|7180.3|7186.1|7180.1|1
1649150640000|2022-04-05 09:24:00|7186.3|7180.3|7186.1|7180.1|7186.5|7180.5|7186.1|7180.1|0
1649150650000|2022-04-05 09:24:10|7186.3|7180.3|7186.3|7180.3|7186.5|7180.5|7186.3|7180.3|0
1649150660000|2022-04-05 09:24:20|7186.8|7180.8|7186.5|7180.5|7186.8|7180.8|7186.5|7180.5|0
1649150670000|2022-04-05 09:24:30|7186.6|7180.6|7187.3|7181.3|7187.3|7181.3|7186.6|7180.6|1
1649150680000|2022-04-05 09:24:40|7187.5|7181.5|7188|7182|7188|7182|7187.5|7181.5|0
1649150690000|2022-04-05 09:24:50|7187.5|7181.5|7187.6|7181.6|7188|7182|7187.5|7181.5|1
1649150700000|2022-04-05 09:25:00|7187.5|7181.5|7187.3|7181.3|7187.5|7181.5|7187.3|7181.3|1
1649150710000|2022-04-05 09:25:10|7187.5|7181.5|7188.6|7182.6|7188.6|7182.6|7187.5|7181.5|0
1649150720000|2022-04-05 09:25:20|7188.5|7182.5|7188.6|7182.6|7188.6|7182.6|7188.5|7182.5|0
1649150730000|2022-04-05 09:25:30|7189.1|7183.1|7189|7183|7189.1|7183.1|7188.5|7182.5|0
1649150740000|2022-04-05 09:25:40|7189.1|7183.1|7190.6|7184.6|7190.6|7184.6|7189.1|7183.1|5
1649150750000|2022-04-05 09:25:50|7191.5|7185.5|7190.8|7184.8|7192|7186|7190.8|7184.8|14
1649150760000|2022-04-05 09:26:00|7191.4|7185.4|7190.9|7184.9|7192.1|7186.1|7190.9|7184.9|1
1649150770000|2022-04-05 09:26:10|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|0
1649150780000|2022-04-05 09:26:20|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|2
1649150790000|2022-04-05 09:26:30|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|0
1649150800000|2022-04-05 09:26:40|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|7
1649150810000|2022-04-05 09:26:50|7191.1|7185.1|7191|7185|7191.1|7185.1|7190.8|7184.8|1
1649150830000|2022-04-05 09:27:10|7190.8|7184.8|7191.1|7185.1|7191.3|7185.3|7189.8|7183.8|1
1649150840000|2022-04-05 09:27:20|7191.4|7185.4|7191.1|7185.1|7191.4|7185.4|7191.1|7185.1|0
1649150850000|2022-04-05 09:27:30|7191.6|7185.6|7192.1|7186.1|7192.1|7186.1|7191.6|7185.6|2
1649150860000|2022-04-05 09:27:40|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|0
1649150890000|2022-04-05 09:28:10|7190.8|7184.8|7191.8|7185.8|7192.3|7186.3|7190.6|7184.6|3
1649150900000|2022-04-05 09:28:20|7192|7186|7191.8|7185.8|7192|7186|7191.8|7185.8|0
1649150910000|2022-04-05 09:28:30|7191.5|7185.5|7192.3|7186.3|7192.6|7186.6|7191.5|7185.5|0
1649150920000|2022-04-05 09:28:40|7191.6|7185.6|7198|7192|7198.3|7192.3|7191.6|7185.6|36
1649150940000|2022-04-05 09:29:00|7198.3|7192.3|7200.1|7194.1|7200.3|7194.3|7197.8|7191.8|1
1649150950000|2022-04-05 09:29:10|7199.2|7193.2|7199.5|7193.5|7199.5|7193.5|7199.2|7193.2|0
1649150960000|2022-04-05 09:29:20|7200|7194|7200|7194|7200|7194|7200|7194|0
1649150970000|2022-04-05 09:29:30|7199.5|7193.5|7197.3|7191.3|7200|7194|7197.3|7191.3|1
1649150980000|2022-04-05 09:29:40|7196.8|7190.8|7196.3|7190.3|7196.8|7190.8|7195.6|7189.6|1
1649150990000|2022-04-05 09:29:50|7196|7190|7195.5|7189.5|7196.8|7190.8|7195.5|7189.5|0
1649151000000|2022-04-05 09:30:00|7196.1|7190.1|7197.3|7191.3|7197.8|7191.8|7196.1|7190.1|2
1649151020000|2022-04-05 09:30:20|7197|7191|7193.5|7187.5|7197|7191|7192.8|7186.8|3
1649151030000|2022-04-05 09:30:30|7193.3|7187.3|7193.5|7187.5|7193.5|7187.5|7192.8|7186.8|0
1649151040000|2022-04-05 09:30:40|7193.8|7187.8|7193.5|7187.5|7194|7188|7192.8|7186.8|1
1649151050000|2022-04-05 09:30:50|7192.8|7186.8|7192.6|7186.6|7192.8|7186.8|7192.5|7186.5|0
1649151060000|2022-04-05 09:31:00|7192.5|7186.5|7192.6|7186.6|7192.6|7186.6|7192.5|7186.5|0
1649151070000|2022-04-05 09:31:10|7192.3|7186.3|7192.1|7186.1|7192.3|7186.3|7191.9|7185.9|3
1649151090000|2022-04-05 09:31:30|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|0
1649151100000|2022-04-05 09:31:40|7192.3|7186.3|7192.6|7186.6|7192.6|7186.6|7192.3|7186.3|1
1649151110000|2022-04-05 09:31:50|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|0
1649151120000|2022-04-05 09:32:00|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|0
1649151130000|2022-04-05 09:32:10|7194.5|7188.5|7195.1|7189.1|7195.3|7189.3|7194.5|7188.5|0
1649151140000|2022-04-05 09:32:20|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|0
1649151150000|2022-04-05 09:32:30|7196.3|7190.3|7196.5|7190.5|7196.5|7190.5|7196.3|7190.3|0
1649151170000|2022-04-05 09:32:50|7195.5|7189.5|7196.1|7190.1|7196.1|7190.1|7195.1|7189.1|6
1649151180000|2022-04-05 09:33:00|7196.8|7190.8|7195.3|7189.3|7196.8|7190.8|7195.1|7189.1|3
1649151200000|2022-04-05 09:33:20|7195|7189|7194.6|7188.6|7195|7189|7194|7188|1
1649151210000|2022-04-05 09:33:30|7194|7188|7194.3|7188.3|7194.6|7188.6|7193.6|7187.6|0
1649151220000|2022-04-05 09:33:40|7194|7188|7193.6|7187.6|7194|7188|7193.6|7187.6|3
1649151230000|2022-04-05 09:33:50|7193.5|7187.5|7193|7187|7193.5|7187.5|7192.8|7186.8|3
1649151240000|2022-04-05 09:34:00|7192.7|7186.7|7193|7187|7193.3|7187.3|7189.3|7183.3|15
1649151250000|2022-04-05 09:34:10|7192|7186|7189.6|7183.6|7192|7186|7189.6|7183.6|0
1649151260000|2022-04-05 09:34:20|7190|7184|7190|7184|7190|7184|7190|7184|1
1649151270000|2022-04-05 09:34:30|7189.8|7183.8|7189.3|7183.3|7189.8|7183.8|7189.3|7183.3|0
1649151280000|2022-04-05 09:34:40|7190.6|7184.6|7190.6|7184.6|7190.8|7184.8|7190.3|7184.3|0
1649151290000|2022-04-05 09:34:50|7191.1|7185.1|7189.8|7183.8|7191.1|7185.1|7189.8|7183.8|0
1649151300000|2022-04-05 09:35:00|7190.5|7184.5|7190.7|7184.7|7190.7|7184.7|7190.5|7184.5|0
1649151310000|2022-04-05 09:35:10|7192.1|7186.1|7191.8|7185.8|7192.1|7186.1|7191.8|7185.8|1
1649151320000|2022-04-05 09:35:20|7191.5|7185.5|7187.3|7181.3|7191.5|7185.5|7186.3|7180.3|1
1649151330000|2022-04-05 09:35:30|7187.1|7181.1|7188.6|7182.6|7188.8|7182.8|7186.3|7180.3|2
1649151340000|2022-04-05 09:35:40|7188.8|7182.8|7188.6|7182.6|7188.8|7182.8|7188.6|7182.6|0
1649151350000|2022-04-05 09:35:50|7188.8|7182.8|7189.3|7183.3|7189.3|7183.3|7188.8|7182.8|0
1649151360000|2022-04-05 09:36:00|7192|7186|7190|7184|7192|7186|7190|7184|1
1649151370000|2022-04-05 09:36:10|7190.2|7184.2|7190.5|7184.5|7190.5|7184.5|7189.7|7183.7|0
1649151380000|2022-04-05 09:36:20|7190.1|7184.1|7189.5|7183.5|7190.1|7184.1|7188.1|7182.1|2
1649151430000|2022-04-05 09:37:10|7189.6|7183.6|7190|7184|7190.3|7184.3|7189.5|7183.5|0
1649151440000|2022-04-05 09:37:20|7189.8|7183.8|7190|7184|7190.3|7184.3|7189.8|7183.8|0
1649151450000|2022-04-05 09:37:30|7190.1|7184.1|7189.8|7183.8|7190.1|7184.1|7189.8|7183.8|0
1649151460000|2022-04-05 09:37:40|7190|7184|7190.5|7184.5|7190.5|7184.5|7190|7184|0
1649151470000|2022-04-05 09:37:50|7190.3|7184.3|7190.5|7184.5|7190.5|7184.5|7190|7184|0
1649151480000|2022-04-05 09:38:00|7190|7184|7192|7186|7192|7186|7190|7184|1
1649151490000|2022-04-05 09:38:10|7192.5|7186.5|7193.5|7187.5|7193.5|7187.5|7191.8|7185.8|1
1649151500000|2022-04-05 09:38:20|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|0
1649151510000|2022-04-05 09:38:30|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|0
1649151560000|2022-04-05 09:39:20|7192|7186|7192|7186|7192|7186|7192|7186|1
1649151570000|2022-04-05 09:39:30|7192.8|7186.8|7194|7188|7194|7188|7192.8|7186.8|0
1649151580000|2022-04-05 09:39:40|7193.8|7187.8|7193.1|7187.1|7193.8|7187.8|7193.1|7187.1|0
1649151590000|2022-04-05 09:39:50|7193.3|7187.3|7195.8|7189.8|7196.5|7190.5|7193.3|7187.3|5
1649151600000|2022-04-05 09:40:00|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|0
1649151610000|2022-04-05 09:40:10|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|0
1649151620000|2022-04-05 09:40:20|7195.5|7189.5|7195.8|7189.8|7195.8|7189.8|7194.6|7188.6|2
1649151630000|2022-04-05 09:40:30|7195.6|7189.6|7195.8|7189.8|7195.8|7189.8|7195.3|7189.3|0
1649151650000|2022-04-05 09:40:50|7195.5|7189.5|7196.8|7190.8|7197|7191|7195.5|7189.5|0
1649151660000|2022-04-05 09:41:00|7197|7191|7197|7191|7197|7191|7197|7191|0
1649151680000|2022-04-05 09:41:20|7195.6|7189.6|7195.5|7189.5|7196.6|7190.6|7195.5|7189.5|11
1649151690000|2022-04-05 09:41:30|7195.1|7189.1|7193.1|7187.1|7195.1|7189.1|7192|7186|12
1649151700000|2022-04-05 09:41:40|7192.8|7186.8|7193.3|7187.3|7193.3|7187.3|7192.8|7186.8|0
1649151710000|2022-04-05 09:41:50|7193.1|7187.1|7192|7186|7193.1|7187.1|7191.5|7185.5|0
1649151720000|2022-04-05 09:42:00|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|0
1649151730000|2022-04-05 09:42:10|7191.5|7185.5|7193.6|7187.6|7193.6|7187.6|7191.5|7185.5|1
1649151760000|2022-04-05 09:42:40|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|1
1649151770000|2022-04-05 09:42:50|7194.1|7188.1|7193|7187|7194.1|7188.1|7192.5|7186.5|2
1649151780000|2022-04-05 09:43:00|7193.1|7187.1|7193.3|7187.3|7194.3|7188.3|7192.8|7186.8|2
1649151790000|2022-04-05 09:43:10|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|0
1649151820000|2022-04-05 09:43:40|7193.6|7187.6|7195.1|7189.1|7195.1|7189.1|7193.6|7187.6|1
1649151830000|2022-04-05 09:43:50|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|1
1649151840000|2022-04-05 09:44:00|7195.3|7189.3|7195.5|7189.5|7195.5|7189.5|7195.3|7189.3|0
1649151850000|2022-04-05 09:44:10|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.1|7189.1|0
1649151860000|2022-04-05 09:44:20|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|0
1649151870000|2022-04-05 09:44:30|7195.6|7189.6|7198.8|7192.8|7198.8|7192.8|7195.6|7189.6|1
1649151880000|2022-04-05 09:44:40|7198.6|7192.6|7197.8|7191.8|7198.6|7192.6|7197.8|7191.8|2
1649151890000|2022-04-05 09:44:50|7197.3|7191.3|7197.8|7191.8|7198|7192|7197.3|7191.3|0
1649151900000|2022-04-05 09:45:00|7198.8|7192.8|7199.8|7193.8|7199.8|7193.8|7198.8|7192.8|0
1649151910000|2022-04-05 09:45:10|7200|7194|7198.5|7192.5|7201.3|7195.3|7198.5|7192.5|18
1649151920000|2022-04-05 09:45:20|7199.1|7193.1|7199.3|7193.3|7199.8|7193.8|7199.1|7193.1|0
1649151930000|2022-04-05 09:45:30|7200.8|7194.8|7198.6|7192.6|7200.8|7194.8|7198.6|7192.6|3
1649151940000|2022-04-05 09:45:40|7199|7193|7199.8|7193.8|7199.8|7193.8|7198.6|7192.6|0
1649151950000|2022-04-05 09:45:50|7198.5|7192.5|7198.6|7192.6|7198.6|7192.6|7198.5|7192.5|0
1649151960000|2022-04-05 09:46:00|7199|7193|7200|7194|7200|7194|7199|7193|0
1649151970000|2022-04-05 09:46:10|7200.1|7194.1|7200|7194|7200.6|7194.6|7199.3|7193.3|0
1649151980000|2022-04-05 09:46:20|7199.3|7193.3|7199|7193|7199.6|7193.6|7198.6|7192.6|0
1649151990000|2022-04-05 09:46:30|7198.6|7192.6|7198.6|7192.6|7198.8|7192.8|7198.5|7192.5|0
1649152000000|2022-04-05 09:46:40|7198.8|7192.8|7199.3|7193.3|7199.6|7193.6|7198.6|7192.6|0
1649152010000|2022-04-05 09:46:50|7199.1|7193.1|7198.1|7192.1|7199.1|7193.1|7198.1|7192.1|0
1649152020000|2022-04-05 09:47:00|7198.5|7192.5|7197.6|7191.6|7198.5|7192.5|7197.6|7191.6|2
1649152030000|2022-04-05 09:47:10|7198.8|7192.8|7198.6|7192.6|7198.8|7192.8|7198.1|7192.1|0
1649152040000|2022-04-05 09:47:20|7198.5|7192.5|7198.5|7192.5|7199|7193|7197.8|7191.8|1
1649152050000|2022-04-05 09:47:30|7197.8|7191.8|7195.5|7189.5|7197.8|7191.8|7195.5|7189.5|0
1649152060000|2022-04-05 09:47:40|7195.3|7189.3|7190.3|7184.3|7195.3|7189.3|7190.3|7184.3|3
1649152070000|2022-04-05 09:47:50|7192.1|7186.1|7192.5|7186.5|7192.5|7186.5|7192.1|7186.1|7
1649152080000|2022-04-05 09:48:00|7192.1|7186.1|7193.5|7187.5|7193.6|7187.6|7192.1|7186.1|0
1649152090000|2022-04-05 09:48:10|7193.1|7187.1|7193.1|7187.1|7193.1|7187.1|7192.6|7186.6|0
1649152100000|2022-04-05 09:48:20|7194.4|7188.4|7190.6|7184.6|7194.4|7188.4|7190.6|7184.6|1
1649152110000|2022-04-05 09:48:30|7190.3|7184.3|7190.1|7184.1|7191|7185|7189.6|7183.6|2
1649152120000|2022-04-05 09:48:40|7189.8|7183.8|7189.1|7183.1|7189.8|7183.8|7188.3|7182.3|2
1649152130000|2022-04-05 09:48:50|7189.5|7183.5|7189.3|7183.3|7189.5|7183.5|7189.3|7183.3|0
1649152140000|2022-04-05 09:49:00|7189.5|7183.5|7188.3|7182.3|7189.5|7183.5|7188.3|7182.3|0
1649152150000|2022-04-05 09:49:10|7187.9|7181.9|7186.6|7180.6|7187.9|7181.9|7186.6|7180.6|0
1649152160000|2022-04-05 09:49:20|7186.8|7180.8|7188.6|7182.6|7188.6|7182.6|7186.8|7180.8|2
1649152170000|2022-04-05 09:49:30|7187.8|7181.8|7188.6|7182.6|7189.1|7183.1|7187.8|7181.8|0
1649152180000|2022-04-05 09:49:40|7188.5|7182.5|7189.1|7183.1|7189.1|7183.1|7187.1|7181.1|4
1649152190000|2022-04-05 09:49:50|7188.5|7182.5|7189|7183|7189.5|7183.5|7188.5|7182.5|0
1649152200000|2022-04-05 09:50:00|7189.1|7183.1|7191.5|7185.5|7193.5|7187.5|7189|7183|0
1649152210000|2022-04-05 09:50:10|7191.1|7185.1|7187.3|7181.3|7191.1|7185.1|7187.3|7181.3|3
1649152220000|2022-04-05 09:50:20|7189.8|7183.8|7188.1|7182.1|7189.8|7183.8|7188.1|7182.1|0
1649152230000|2022-04-05 09:50:30|7189.3|7183.3|7188.6|7182.6|7189.3|7183.3|7188.6|7182.6|1
1649152240000|2022-04-05 09:50:40|7189|7183|7188.1|7182.1|7189.3|7183.3|7188.1|7182.1|0
1649152250000|2022-04-05 09:50:50|7188|7182|7186.5|7180.5|7188|7182|7185.6|7179.6|2
1649152260000|2022-04-05 09:51:00|7186.4|7180.4|7188.1|7182.1|7188.6|7182.6|7186.4|7180.4|0
1649152270000|2022-04-05 09:51:10|7187.9|7181.9|7186.9|7180.9|7187.9|7181.9|7186.9|7180.9|0
1649152290000|2022-04-05 09:51:30|7186.6|7180.6|7184.6|7178.6|7186.6|7180.6|7184.6|7178.6|0
1649152300000|2022-04-05 09:51:40|7184.4|7178.4|7183.6|7177.6|7184.6|7178.6|7183.6|7177.6|0
1649152310000|2022-04-05 09:51:50|7183.3|7177.3|7182.9|7176.9|7183.3|7177.3|7181.6|7175.6|1
1649152320000|2022-04-05 09:52:00|7182.6|7176.6|7183.3|7177.3|7184.3|7178.3|7181.9|7175.9|1
1649152330000|2022-04-05 09:52:10|7183.1|7177.1|7181.3|7175.3|7183.1|7177.1|7181.3|7175.3|1
1649152340000|2022-04-05 09:52:20|7180.9|7174.9|7181.9|7175.9|7181.9|7175.9|7180.9|7174.9|0
1649152350000|2022-04-05 09:52:30|7181.8|7175.8|7181.4|7175.4|7181.9|7175.9|7181.4|7175.4|1
1649152360000|2022-04-05 09:52:40|7181.1|7175.1|7177.6|7171.6|7181.3|7175.3|7176.6|7170.6|3
1649152380000|2022-04-05 09:53:00|7177.3|7171.3|7178.6|7172.6|7178.8|7172.8|7176.9|7170.9|0
1649152390000|2022-04-05 09:53:10|7178.4|7172.4|7178.6|7172.6|7178.6|7172.6|7178.4|7172.4|0
1649152400000|2022-04-05 09:53:20|7178.8|7172.8|7178.6|7172.6|7178.8|7172.8|7178.6|7172.6|0
1649152410000|2022-04-05 09:53:30|7178.4|7172.4|7176.8|7170.8|7178.4|7172.4|7176.6|7170.6|1
1649152420000|2022-04-05 09:53:40|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|0
1649152440000|2022-04-05 09:54:00|7180.7|7174.7|7181.3|7175.3|7181.3|7175.3|7180.6|7174.6|2
1649152450000|2022-04-05 09:54:10|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|7181.6|7175.6|0
1649152460000|2022-04-05 09:54:20|7181.8|7175.8|7182.6|7176.6|7182.9|7176.9|7181.8|7175.8|0
1649152470000|2022-04-05 09:54:30|7182.4|7176.4|7181.9|7175.9|7182.6|7176.6|7181.9|7175.9|0
1649152480000|2022-04-05 09:54:40|7181.6|7175.6|7181.9|7175.9|7181.9|7175.9|7181.6|7175.6|0
1649152500000|2022-04-05 09:55:00|7182.2|7176.2|7182.9|7176.9|7182.9|7176.9|7182.2|7176.2|0
1649152510000|2022-04-05 09:55:10|7183.1|7177.1|7185.9|7179.9|7185.9|7179.9|7183.1|7177.1|1
1649152520000|2022-04-05 09:55:20|7186.2|7180.2|7185.7|7179.7|7186.2|7180.2|7185.7|7179.7|0
1649152540000|2022-04-05 09:55:40|7186.2|7180.2|7186.4|7180.4|7186.4|7180.4|7186.2|7180.2|0
1649152550000|2022-04-05 09:55:50|7186.1|7180.1|7186.3|7180.3|7186.3|7180.3|7186.1|7180.1|0
1649152560000|2022-04-05 09:56:00|7187.1|7181.1|7186.6|7180.6|7187.1|7181.1|7186.6|7180.6|0
1649152570000|2022-04-05 09:56:10|7186.8|7180.8|7187.1|7181.1|7187.1|7181.1|7186.8|7180.8|2
1649152580000|2022-04-05 09:56:20|7186.7|7180.7|7185.9|7179.9|7186.7|7180.7|7185.9|7179.9|1
1649152590000|2022-04-05 09:56:30|7185.6|7179.6|7185.1|7179.1|7185.6|7179.6|7184.9|7178.9|3
1649152610000|2022-04-05 09:56:50|7184.7|7178.7|7184.7|7178.7|7185.1|7179.1|7184.7|7178.7|0
1649152620000|2022-04-05 09:57:00|7185.1|7179.1|7186.6|7180.6|7186.6|7180.6|7185.1|7179.1|0
1649152630000|2022-04-05 09:57:10|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|2
1649152650000|2022-04-05 09:57:30|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|0
1649152660000|2022-04-05 09:57:40|7183.6|7177.6|7183.6|7177.6|7184.2|7178.2|7183.6|7177.6|0
1649152670000|2022-04-05 09:57:50|7182.9|7176.9|7182.7|7176.7|7182.9|7176.9|7181.6|7175.6|0
1649152680000|2022-04-05 09:58:00|7182.2|7176.2|7182.4|7176.4|7182.4|7176.4|7182.2|7176.2|0
1649152700000|2022-04-05 09:58:20|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|0
1649152710000|2022-04-05 09:58:30|7182.6|7176.6|7182.7|7176.7|7182.7|7176.7|7182.2|7176.2|0
1649152730000|2022-04-05 09:58:50|7182.9|7176.9|7183.2|7177.2|7183.2|7177.2|7182.9|7176.9|0
1649152770000|2022-04-05 09:59:30|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|1
1649152780000|2022-04-05 09:59:40|7184.1|7178.1|7182.9|7176.9|7184.1|7178.1|7182.9|7176.9|0
1649152790000|2022-04-05 09:59:50|7182.7|7176.7|7181.4|7175.4|7182.7|7176.7|7180.7|7174.7|1
1649152800000|2022-04-05 10:00:00|7182.1|7176.1|7184.2|7178.2|7184.6|7178.6|7182.1|7176.1|1
1649152810000|2022-04-05 10:00:10|7184.4|7178.4|7184.6|7178.6|7184.6|7178.6|7184.4|7178.4|0
1649152820000|2022-04-05 10:00:20|7184.4|7178.4|7184.2|7178.2|7184.9|7178.9|7184.2|7178.2|3
1649152830000|2022-04-05 10:00:30|7184.4|7178.4|7181.5|7175.5|7184.6|7178.6|7180.5|7174.5|2
1649152840000|2022-04-05 10:00:40|7181.4|7175.4|7183.2|7177.2|7183.2|7177.2|7181.4|7175.4|0
1649152850000|2022-04-05 10:00:50|7183.1|7177.1|7180.5|7174.5|7183.1|7177.1|7180.5|7174.5|1
1649152860000|2022-04-05 10:01:00|7180.4|7174.4|7182.6|7176.6|7182.6|7176.6|7180.4|7174.4|1
1649152870000|2022-04-05 10:01:10|7182.4|7176.4|7181.2|7175.2|7183.2|7177.2|7181.2|7175.2|4
1649152890000|2022-04-05 10:01:30|7181.4|7175.4|7183.6|7177.6|7183.6|7177.6|7181.4|7175.4|2
1649152900000|2022-04-05 10:01:40|7183.9|7177.9|7186.2|7180.2|7187|7181|7183.2|7177.2|4
1649152910000|2022-04-05 10:01:50|7184.7|7178.7|7183.2|7177.2|7184.7|7178.7|7183.2|7177.2|0
1649152920000|2022-04-05 10:02:00|7183.9|7177.9|7183.5|7177.5|7183.9|7177.9|7183.5|7177.5|2
1649152930000|2022-04-05 10:02:10|7183.4|7177.4|7183.2|7177.2|7183.5|7177.5|7182.9|7176.9|0
1649152940000|2022-04-05 10:02:20|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|7182.9|7176.9|1
1649152950000|2022-04-05 10:02:30|7183.4|7177.4|7183.2|7177.2|7183.4|7177.4|7183.2|7177.2|0
1649152960000|2022-04-05 10:02:40|7182.9|7176.9|7183.2|7177.2|7183.2|7177.2|7182.9|7176.9|2
1649152970000|2022-04-05 10:02:50|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|0
1649152980000|2022-04-05 10:03:00|7183.4|7177.4|7183.2|7177.2|7183.5|7177.5|7183.2|7177.2|0
1649152990000|2022-04-05 10:03:10|7183.4|7177.4|7183.2|7177.2|7183.4|7177.4|7182.7|7176.7|0
1649153010000|2022-04-05 10:03:30|7183|7177|7183.2|7177.2|7183.4|7177.4|7182.9|7176.9|0
1649153020000|2022-04-05 10:03:40|7183|7177|7182.4|7176.4|7183|7177|7182.4|7176.4|0
1649153040000|2022-04-05 10:04:00|7182.2|7176.2|7181.7|7175.7|7182.4|7176.4|7181.7|7175.7|0
1649153050000|2022-04-05 10:04:10|7181.5|7175.5|7180|7174|7181.5|7175.5|7180|7174|2
1649153060000|2022-04-05 10:04:20|7179.8|7173.8|7180.8|7174.8|7180.8|7174.8|7179.8|7173.8|1
1649153070000|2022-04-05 10:04:30|7181|7175|7179.8|7173.8|7181|7175|7179.8|7173.8|0
1649153080000|2022-04-05 10:04:40|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|3
1649153100000|2022-04-05 10:05:00|7180|7174|7180.7|7174.7|7180.7|7174.7|7180|7174|4
1649153110000|2022-04-05 10:05:10|7181|7175|7180.8|7174.8|7181|7175|7180.8|7174.8|0
1649153120000|2022-04-05 10:05:20|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|0
1649153130000|2022-04-05 10:05:30|7180.8|7174.8|7180|7174|7180.8|7174.8|7179.3|7173.3|2
1649153180000|2022-04-05 10:06:20|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|7179.5|7173.5|0
1649153190000|2022-04-05 10:06:30|7178.2|7172.2|7178.8|7172.8|7179.5|7173.5|7178.2|7172.2|8
1649153200000|2022-04-05 10:06:40|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1649153210000|2022-04-05 10:06:50|7179.3|7173.3|7179.8|7173.8|7179.8|7173.8|7179.3|7173.3|0
1649153220000|2022-04-05 10:07:00|7179.5|7173.5|7179|7173|7179.5|7173.5|7179|7173|0
1649153230000|2022-04-05 10:07:10|7178.8|7172.8|7178.6|7172.6|7178.8|7172.8|7178.6|7172.6|0
1649153240000|2022-04-05 10:07:20|7178.3|7172.3|7179.3|7173.3|7179.3|7173.3|7178.3|7172.3|1
1649153260000|2022-04-05 10:07:40|7179|7173|7179|7173|7179|7173|7179|7173|0
1649153270000|2022-04-05 10:07:50|7178.8|7172.8|7180|7174|7180|7174|7178.5|7172.5|1
1649153300000|2022-04-05 10:08:20|7179.5|7173.5|7180.8|7174.8|7180.8|7174.8|7178.5|7172.5|4
1649153310000|2022-04-05 10:08:30|7181.2|7175.2|7178.5|7172.5|7181.2|7175.2|7178.5|7172.5|2
1649153320000|2022-04-05 10:08:40|7178.7|7172.7|7180.2|7174.2|7180.2|7174.2|7178|7172|4
1649153330000|2022-04-05 10:08:50|7179.8|7173.8|7179.1|7173.1|7180.2|7174.2|7178.8|7172.8|0
1649153340000|2022-04-05 10:09:00|7178.8|7172.8|7178.5|7172.5|7178.8|7172.8|7178.5|7172.5|0
1649153350000|2022-04-05 10:09:10|7178.1|7172.1|7180.2|7174.2|7181.5|7175.5|7178.1|7172.1|4
1649153360000|2022-04-05 10:09:20|7180.3|7174.3|7180.5|7174.5|7181|7175|7180.3|7174.3|0
1649153370000|2022-04-05 10:09:30|7180.2|7174.2|7179.5|7173.5|7180.2|7174.2|7177.3|7171.3|9
1649153380000|2022-04-05 10:09:40|7180|7174|7179.5|7173.5|7180.2|7174.2|7178.8|7172.8|1
1649153390000|2022-04-05 10:09:50|7179.6|7173.6|7180.5|7174.5|7180.5|7174.5|7179.2|7173.2|0
1649153400000|2022-04-05 10:10:00|7180.7|7174.7|7180.2|7174.2|7181.3|7175.3|7180|7174|0
1649153410000|2022-04-05 10:10:10|7180.8|7174.8|7181|7175|7181.5|7175.5|7180.8|7174.8|0
1649153420000|2022-04-05 10:10:20|7180.8|7174.8|7179.8|7173.8|7181.3|7175.3|7179|7173|2
1649153430000|2022-04-05 10:10:30|7180.3|7174.3|7181.8|7175.8|7181.8|7175.8|7180.3|7174.3|0
1649153450000|2022-04-05 10:10:50|7180|7174|7181|7175|7181|7175|7180|7174|1
1649153460000|2022-04-05 10:11:00|7180.8|7174.8|7180.3|7174.3|7180.8|7174.8|7180.3|7174.3|0
1649153470000|2022-04-05 10:11:10|7180.1|7174.1|7179.8|7173.8|7180.1|7174.1|7179.8|7173.8|0
1649153500000|2022-04-05 10:11:40|7181|7175|7180.8|7174.8|7181|7175|7180.7|7174.7|1
1649153510000|2022-04-05 10:11:50|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|0
1649153520000|2022-04-05 10:12:00|7181.5|7175.5|7181.2|7175.2|7181.5|7175.5|7181.2|7175.2|0
1649153540000|2022-04-05 10:12:20|7181.8|7175.8|7181|7175|7182.2|7176.2|7181|7175|1
1649153550000|2022-04-05 10:12:30|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|0
1649153560000|2022-04-05 10:12:40|7181.4|7175.4|7181.5|7175.5|7181.5|7175.5|7181.4|7175.4|2
1649153570000|2022-04-05 10:12:50|7181.4|7175.4|7182.4|7176.4|7182.7|7176.7|7181.2|7175.2|1
1649153580000|2022-04-05 10:13:00|7182.9|7176.9|7182.2|7176.2|7182.9|7176.9|7182.2|7176.2|0
1649153590000|2022-04-05 10:13:10|7181.9|7175.9|7186|7180|7186|7180|7181.9|7175.9|1
1649153600000|2022-04-05 10:13:20|7186.2|7180.2|7185.7|7179.7|7186.7|7180.7|7185.5|7179.5|3
1649153610000|2022-04-05 10:13:30|7186.4|7180.4|7186.7|7180.7|7186.7|7180.7|7186.4|7180.4|0
1649153620000|2022-04-05 10:13:40|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|2
1649153630000|2022-04-05 10:13:50|7185|7179|7184.7|7178.7|7185|7179|7184.7|7178.7|0
1649153640000|2022-04-05 10:14:00|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1649153650000|2022-04-05 10:14:10|7185|7179|7185.3|7179.3|7185.3|7179.3|7185|7179|0
1649153660000|2022-04-05 10:14:20|7186|7180|7186.3|7180.3|7186.3|7180.3|7186|7180|0
1649153670000|2022-04-05 10:14:30|7186|7180|7185|7179|7186|7180|7185|7179|0
1649153680000|2022-04-05 10:14:40|7184.7|7178.7|7182.3|7176.3|7184.7|7178.7|7182.2|7176.2|0
1649153700000|2022-04-05 10:15:00|7182|7176|7181.7|7175.7|7182|7176|7181.7|7175.7|0
1649153710000|2022-04-05 10:15:10|7181.3|7175.3|7180|7174|7181.3|7175.3|7180|7174|0
1649153720000|2022-04-05 10:15:20|7179.5|7173.5|7180.3|7174.3|7180.3|7174.3|7179.3|7173.3|1
1649153730000|2022-04-05 10:15:30|7181|7175|7180|7174|7181|7175|7180|7174|0
1649153740000|2022-04-05 10:15:40|7179.8|7173.8|7175.5|7169.5|7179.8|7173.8|7175.5|7169.5|1
1649153750000|2022-04-05 10:15:50|7174.2|7168.2|7173.7|7167.7|7174.2|7168.2|7173.7|7167.7|0
1649153760000|2022-04-05 10:16:00|7173.8|7167.8|7173.8|7167.8|7174|7168|7173.3|7167.3|1
1649153770000|2022-04-05 10:16:10|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|0
1649153800000|2022-04-05 10:16:40|7173|7167|7175|7169|7175|7169|7173|7167|3
1649153810000|2022-04-05 10:16:50|7175.4|7169.4|7175.4|7169.4|7175.5|7169.5|7175.4|7169.4|0
1649153820000|2022-04-05 10:17:00|7175.2|7169.2|7175.4|7169.4|7175.4|7169.4|7175.2|7169.2|0
1649153830000|2022-04-05 10:17:10|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|0
1649153840000|2022-04-05 10:17:20|7175|7169|7175.5|7169.5|7175.5|7169.5|7175|7169|1
1649153850000|2022-04-05 10:17:30|7176|7170|7176.4|7170.4|7176.5|7170.5|7176|7170|0
1649153860000|2022-04-05 10:17:40|7175.4|7169.4|7175.9|7169.9|7175.9|7169.9|7175.4|7169.4|0
1649153870000|2022-04-05 10:17:50|7175.4|7169.4|7176.5|7170.5|7176.5|7170.5|7175.2|7169.2|1
1649153880000|2022-04-05 10:18:00|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1649153890000|2022-04-05 10:18:10|7176.5|7170.5|7176.5|7170.5|7176.9|7170.9|7176.2|7170.2|10
1649153900000|2022-04-05 10:18:20|7177.2|7171.2|7176.8|7170.8|7177.2|7171.2|7176.2|7170.2|0
1649153910000|2022-04-05 10:18:30|7176.5|7170.5|7177.2|7171.2|7177.2|7171.2|7176.5|7170.5|0
1649153920000|2022-04-05 10:18:40|7176.9|7170.9|7175.4|7169.4|7176.9|7170.9|7175.4|7169.4|0
1649153930000|2022-04-05 10:18:50|7175.2|7169.2|7178.4|7172.4|7178.4|7172.4|7175.2|7169.2|1
1649153940000|2022-04-05 10:19:00|7178.7|7172.7|7183.2|7177.2|7183.2|7177.2|7178|7172|6
1649153950000|2022-04-05 10:19:10|7182.5|7176.5|7182.5|7176.5|7183.2|7177.2|7182.5|7176.5|0
1649153960000|2022-04-05 10:19:20|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|0
1649153970000|2022-04-05 10:19:30|7183.7|7177.7|7183.5|7177.5|7183.7|7177.7|7183.5|7177.5|0
1649153980000|2022-04-05 10:19:40|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|0
1649153990000|2022-04-05 10:19:50|7183.2|7177.2|7182.7|7176.7|7183.2|7177.2|7182.7|7176.7|0
1649154000000|2022-04-05 10:20:00|7183.2|7177.2|7183.5|7177.5|7183.5|7177.5|7183.2|7177.2|0
1649154010000|2022-04-05 10:20:10|7186.4|7180.4|7186.9|7180.9|7186.9|7180.9|7186.4|7180.4|1
1649154020000|2022-04-05 10:20:20|7185|7179|7185|7179|7185|7179|7185|7179|1
1649154030000|2022-04-05 10:20:30|7184.7|7178.7|7185|7179|7185.9|7179.9|7184.7|7178.7|0
1649154040000|2022-04-05 10:20:40|7185.7|7179.7|7185|7179|7185.7|7179.7|7185|7179|0
1649154050000|2022-04-05 10:20:50|7185.3|7179.3|7185.8|7179.8|7185.8|7179.8|7185.3|7179.3|1
1649154060000|2022-04-05 10:21:00|7185.7|7179.7|7183.8|7177.8|7185.7|7179.7|7182.8|7176.8|0
1649154070000|2022-04-05 10:21:10|7183.2|7177.2|7184.8|7178.8|7184.8|7178.8|7183.2|7177.2|0
1649154080000|2022-04-05 10:21:20|7184.7|7178.7|7184.5|7178.5|7184.7|7178.7|7184.5|7178.5|0
1649154090000|2022-04-05 10:21:30|7184.3|7178.3|7183.8|7177.8|7184.3|7178.3|7183.8|7177.8|0
1649154100000|2022-04-05 10:21:40|7184|7178|7184|7178|7184|7178|7183.8|7177.8|0
1649154110000|2022-04-05 10:21:50|7182.8|7176.8|7183.3|7177.3|7183.3|7177.3|7182.8|7176.8|0
1649154120000|2022-04-05 10:22:00|7183|7177|7183.2|7177.2|7183.2|7177.2|7182.8|7176.8|0
1649154130000|2022-04-05 10:22:10|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|0
1649154140000|2022-04-05 10:22:20|7182.2|7176.2|7182|7176|7182.5|7176.5|7182|7176|0
1649154150000|2022-04-05 10:22:30|7183|7177|7182.8|7176.8|7183|7177|7181.3|7175.3|1
1649154160000|2022-04-05 10:22:40|7183.2|7177.2|7182.8|7176.8|7183.3|7177.3|7182.8|7176.8|0
1649154170000|2022-04-05 10:22:50|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7182.8|7176.8|0
1649154180000|2022-04-05 10:23:00|7182.8|7176.8|7185.7|7179.7|7186|7180|7182.8|7176.8|3
1649154190000|2022-04-05 10:23:10|7187.2|7181.2|7187.2|7181.2|7187.2|7181.2|7187.2|7181.2|1
1649154200000|2022-04-05 10:23:20|7187.3|7181.3|7185.3|7179.3|7187.3|7181.3|7185.2|7179.2|2
1649154210000|2022-04-05 10:23:30|7185.7|7179.7|7187.2|7181.2|7187.2|7181.2|7185.2|7179.2|0
1649154220000|2022-04-05 10:23:40|7187|7181|7185.8|7179.8|7187.3|7181.3|7185.2|7179.2|0
1649154230000|2022-04-05 10:23:50|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|0
1649154240000|2022-04-05 10:24:00|7185.8|7179.8|7185.5|7179.5|7187|7181|7185.5|7179.5|0
1649154250000|2022-04-05 10:24:10|7186.8|7180.8|7186.7|7180.7|7186.8|7180.8|7186.3|7180.3|1
1649154260000|2022-04-05 10:24:20|7186.2|7180.2|7185.7|7179.7|7186.3|7180.3|7185.7|7179.7|0
1649154270000|2022-04-05 10:24:30|7187.2|7181.2|7185|7179|7187.2|7181.2|7185|7179|2
1649154280000|2022-04-05 10:24:40|7185.7|7179.7|7186.8|7180.8|7187.2|7181.2|7185.7|7179.7|0
1649154290000|2022-04-05 10:24:50|7187|7181|7186.8|7180.8|7187|7181|7186.5|7180.5|0
1649154300000|2022-04-05 10:25:00|7186.5|7180.5|7187|7181|7187|7181|7186.5|7180.5|1
1649154310000|2022-04-05 10:25:10|7187.2|7181.2|7188|7182|7188.2|7182.2|7187.2|7181.2|0
1649154320000|2022-04-05 10:25:20|7188.4|7182.4|7187.8|7181.8|7188.4|7182.4|7187.8|7181.8|1
1649154330000|2022-04-05 10:25:30|7188|7182|7188|7182|7188|7182|7188|7182|0
1649154340000|2022-04-05 10:25:40|7187.8|7181.8|7187.8|7181.8|7188|7182|7187.8|7181.8|0
1649154360000|2022-04-05 10:26:00|7188|7182|7187.8|7181.8|7188|7182|7187.7|7181.7|0
1649154370000|2022-04-05 10:26:10|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|0
1649154380000|2022-04-05 10:26:20|7187.2|7181.2|7187.5|7181.5|7187.5|7181.5|7187.2|7181.2|0
1649154390000|2022-04-05 10:26:30|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|7187.2|7181.2|0
1649154400000|2022-04-05 10:26:40|7187.2|7181.2|7186|7180|7187.3|7181.3|7186|7180|1
1649154410000|2022-04-05 10:26:50|7186.3|7180.3|7185.7|7179.7|7186.5|7180.5|7185.7|7179.7|0
1649154420000|2022-04-05 10:27:00|7185.5|7179.5|7186.2|7180.2|7186.2|7180.2|7185.3|7179.3|1
1649154430000|2022-04-05 10:27:10|7186.8|7180.8|7186.3|7180.3|7187.2|7181.2|7186.3|7180.3|1
1649154440000|2022-04-05 10:27:20|7186.8|7180.8|7185.8|7179.8|7186.8|7180.8|7185.2|7179.2|0
1649154450000|2022-04-05 10:27:30|7185.2|7179.2|7185.8|7179.8|7185.8|7179.8|7185.2|7179.2|0
1649154460000|2022-04-05 10:27:40|7185.7|7179.7|7185.8|7179.8|7185.8|7179.8|7185.7|7179.7|0
1649154470000|2022-04-05 10:27:50|7185.5|7179.5|7185.8|7179.8|7185.8|7179.8|7185.2|7179.2|1
1649154480000|2022-04-05 10:28:00|7186|7180|7185.8|7179.8|7186.5|7180.5|7185.8|7179.8|0
1649154490000|2022-04-05 10:28:10|7186.2|7180.2|7184.2|7178.2|7186.2|7180.2|7184.2|7178.2|0
1649154510000|2022-04-05 10:28:30|7183.8|7177.8|7184.2|7178.2|7184.2|7178.2|7182.8|7176.8|0
1649154520000|2022-04-05 10:28:40|7184.5|7178.5|7183.1|7177.1|7184.5|7178.5|7183.1|7177.1|0
1649154550000|2022-04-05 10:29:10|7183|7177|7182.8|7176.8|7183|7177|7182.8|7176.8|2
1649154560000|2022-04-05 10:29:20|7183|7177|7183.1|7177.1|7183.3|7177.3|7183|7177|0
1649154570000|2022-04-05 10:29:30|7183.3|7177.3|7182.8|7176.8|7183.3|7177.3|7182.3|7176.3|0
1649154580000|2022-04-05 10:29:40|7182.6|7176.6|7182.1|7176.1|7182.6|7176.6|7182.1|7176.1|0
1649154600000|2022-04-05 10:30:00|7182.8|7176.8|7184.5|7178.5|7184.5|7178.5|7182.6|7176.6|1
1649154610000|2022-04-05 10:30:10|7184.1|7178.1|7182.8|7176.8|7184.1|7178.1|7182.8|7176.8|0
1649154620000|2022-04-05 10:30:20|7182.6|7176.6|7182.3|7176.3|7182.6|7176.6|7182.3|7176.3|0
1649154640000|2022-04-05 10:30:40|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1649154650000|2022-04-05 10:30:50|7183|7177|7183|7177|7183|7177|7183|7177|1
1649154660000|2022-04-05 10:31:00|7182.8|7176.8|7182.6|7176.6|7182.8|7176.8|7182.6|7176.6|0
1649154670000|2022-04-05 10:31:10|7182.8|7176.8|7185.1|7179.1|7185.1|7179.1|7182.6|7176.6|4
1649154680000|2022-04-05 10:31:20|7185.3|7179.3|7186.1|7180.1|7186.1|7180.1|7185.3|7179.3|0
1649154690000|2022-04-05 10:31:30|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.3|7179.3|0
1649154710000|2022-04-05 10:31:50|7185.3|7179.3|7185|7179|7185.3|7179.3|7185|7179|0
1649154720000|2022-04-05 10:32:00|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|0
1649154730000|2022-04-05 10:32:10|7185.8|7179.8|7186|7180|7186|7180|7185.7|7179.7|0
1649154740000|2022-04-05 10:32:20|7186.2|7180.2|7185.1|7179.1|7186.7|7180.7|7184.8|7178.8|0
1649154750000|2022-04-05 10:32:30|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1649154760000|2022-04-05 10:32:40|7184.5|7178.5|7184.1|7178.1|7185|7179|7184.1|7178.1|0
1649154770000|2022-04-05 10:32:50|7184|7178|7185.5|7179.5|7185.5|7179.5|7183.5|7177.5|2
1649154780000|2022-04-05 10:33:00|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185|7179|0
1649154790000|2022-04-05 10:33:10|7185.5|7179.5|7184.8|7178.8|7186.3|7180.3|7184.5|7178.5|1
1649154800000|2022-04-05 10:33:20|7184.5|7178.5|7185|7179|7185|7179|7184.5|7178.5|1
1649154810000|2022-04-05 10:33:30|7183.5|7177.5|7184.3|7178.3|7184.8|7178.8|7183.5|7177.5|0
1649154820000|2022-04-05 10:33:40|7184.5|7178.5|7184.3|7178.3|7184.5|7178.5|7184.1|7178.1|0
1649154830000|2022-04-05 10:33:50|7184|7178|7182.8|7176.8|7184|7178|7182.8|7176.8|1
1649154840000|2022-04-05 10:34:00|7182.5|7176.5|7183.8|7177.8|7183.8|7177.8|7181.6|7175.6|2
1649154850000|2022-04-05 10:34:10|7183.6|7177.6|7182.8|7176.8|7184|7178|7182.8|7176.8|0
1649154860000|2022-04-05 10:34:20|7182.6|7176.6|7183|7177|7183|7177|7182.6|7176.6|0
1649154890000|2022-04-05 10:34:50|7182.8|7176.8|7183|7177|7183|7177|7182.8|7176.8|0
1649154910000|2022-04-05 10:35:10|7182.8|7176.8|7181.6|7175.6|7182.8|7176.8|7181.6|7175.6|0
1649154930000|2022-04-05 10:35:30|7181.5|7175.5|7182.5|7176.5|7183.3|7177.3|7181.5|7175.5|1
1649154940000|2022-04-05 10:35:40|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1649154950000|2022-04-05 10:35:50|7183.3|7177.3|7182.6|7176.6|7183.3|7177.3|7182.6|7176.6|0
1649154960000|2022-04-05 10:36:00|7182.8|7176.8|7184|7178|7184|7178|7182.8|7176.8|0
1649154970000|2022-04-05 10:36:10|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184|7178|0
1649154980000|2022-04-05 10:36:20|7184|7178|7183.5|7177.5|7184|7178|7183.3|7177.3|0
1649154990000|2022-04-05 10:36:30|7183.3|7177.3|7183.8|7177.8|7184|7178|7183.3|7177.3|0
1649155000000|2022-04-05 10:36:40|7183.3|7177.3|7183.1|7177.1|7183.5|7177.5|7183|7177|1
1649155010000|2022-04-05 10:36:50|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.1|7177.1|0
1649155020000|2022-04-05 10:37:00|7183.5|7177.5|7183.6|7177.6|7183.6|7177.6|7183.5|7177.5|0
1649155030000|2022-04-05 10:37:10|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|0
1649155040000|2022-04-05 10:37:20|7185.8|7179.8|7186.5|7180.5|7186.5|7180.5|7185.8|7179.8|1
1649155050000|2022-04-05 10:37:30|7186.8|7180.8|7187|7181|7187|7181|7186.8|7180.8|0
1649155060000|2022-04-05 10:37:40|7186.6|7180.6|7186.6|7180.6|7186.6|7180.6|7186.6|7180.6|0
1649155070000|2022-04-05 10:37:50|7186.3|7180.3|7186.5|7180.5|7186.5|7180.5|7186.3|7180.3|0
1649155080000|2022-04-05 10:38:00|7186.3|7180.3|7186|7180|7186.5|7180.5|7186|7180|0
1649155090000|2022-04-05 10:38:10|7186.5|7180.5|7186.5|7180.5|7186.6|7180.6|7186.5|7180.5|0
1649155100000|2022-04-05 10:38:20|7186.3|7180.3|7186|7180|7186.6|7180.6|7186|7180|1
1649155110000|2022-04-05 10:38:30|7186.3|7180.3|7186|7180|7186.3|7180.3|7186|7180|0
1649155120000|2022-04-05 10:38:40|7185.6|7179.6|7185.6|7179.6|7186.3|7180.3|7185.6|7179.6|1
1649155130000|2022-04-05 10:38:50|7185.3|7179.3|7184.8|7178.8|7185.8|7179.8|7183.5|7177.5|1
1649155140000|2022-04-05 10:39:00|7184.3|7178.3|7184.8|7178.8|7184.8|7178.8|7183.8|7177.8|0
1649155150000|2022-04-05 10:39:10|7184.5|7178.5|7184.5|7178.5|7185.1|7179.1|7184.3|7178.3|0
1649155160000|2022-04-05 10:39:20|7184.8|7178.8|7183.8|7177.8|7184.8|7178.8|7182.8|7176.8|0
1649155170000|2022-04-05 10:39:30|7184.5|7178.5|7183.3|7177.3|7184.5|7178.5|7183.3|7177.3|1
1649155180000|2022-04-05 10:39:40|7184.1|7178.1|7184|7178|7184.5|7178.5|7183.5|7177.5|0
1649155190000|2022-04-05 10:39:50|7184.1|7178.1|7185.1|7179.1|7185.1|7179.1|7184.1|7178.1|1
1649155200000|2022-04-05 10:40:00|7185.6|7179.6|7185.8|7179.8|7185.8|7179.8|7185.6|7179.6|0
1649155210000|2022-04-05 10:40:10|7185.5|7179.5|7185.5|7179.5|7185.8|7179.8|7185.1|7179.1|0
1649155220000|2022-04-05 10:40:20|7185.3|7179.3|7184.8|7178.8|7185.5|7179.5|7184.8|7178.8|0
1649155230000|2022-04-05 10:40:30|7185.6|7179.6|7185.5|7179.5|7186.1|7180.1|7185.5|7179.5|0
1649155240000|2022-04-05 10:40:40|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|0
1649155250000|2022-04-05 10:40:50|7185.3|7179.3|7186.1|7180.1|7186.1|7180.1|7185.1|7179.1|0
1649155260000|2022-04-05 10:41:00|7185.6|7179.6|7186.1|7180.1|7186.1|7180.1|7185.5|7179.5|0
1649155270000|2022-04-05 10:41:10|7185.6|7179.6|7185.5|7179.5|7186.3|7180.3|7185.3|7179.3|0
1649155280000|2022-04-05 10:41:20|7185.3|7179.3|7185|7179|7185.3|7179.3|7185|7179|0
1649155290000|2022-04-05 10:41:30|7184.6|7178.6|7185.3|7179.3|7185.3|7179.3|7184.6|7178.6|0
1649155300000|2022-04-05 10:41:40|7185.1|7179.1|7185|7179|7185.1|7179.1|7184.6|7178.6|0
1649155320000|2022-04-05 10:42:00|7185.1|7179.1|7185.3|7179.3|7185.3|7179.3|7185.1|7179.1|0
1649155330000|2022-04-05 10:42:10|7185|7179|7185|7179|7185.1|7179.1|7184.6|7178.6|0
1649155350000|2022-04-05 10:42:30|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|0
1649155410000|2022-04-05 10:43:30|7185|7179|7185.1|7179.1|7185.1|7179.1|7185|7179|0
1649155430000|2022-04-05 10:43:50|7184.8|7178.8|7184.1|7178.1|7184.8|7178.8|7184.1|7178.1|0
1649155480000|2022-04-05 10:44:40|7185|7179|7185.5|7179.5|7185.5|7179.5|7185|7179|2
1649155490000|2022-04-05 10:44:50|7185.1|7179.1|7184.8|7178.8|7185.1|7179.1|7184.8|7178.8|0
1649155500000|2022-04-05 10:45:00|7185.1|7179.1|7185.3|7179.3|7186.1|7180.1|7185.1|7179.1|0
1649155510000|2022-04-05 10:45:10|7185.5|7179.5|7185.3|7179.3|7185.8|7179.8|7185.3|7179.3|0
1649155520000|2022-04-05 10:45:20|7185.5|7179.5|7185.8|7179.8|7185.8|7179.8|7185.5|7179.5|0
1649155530000|2022-04-05 10:45:30|7185.5|7179.5|7185.8|7179.8|7185.8|7179.8|7185.5|7179.5|0
1649155540000|2022-04-05 10:45:40|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|0
1649155550000|2022-04-05 10:45:50|7185.8|7179.8|7185.8|7179.8|7185.8|7179.8|7185.6|7179.6|0
1649155560000|2022-04-05 10:46:00|7186|7180|7186.3|7180.3|7186.3|7180.3|7186|7180|0
1649155610000|2022-04-05 10:46:50|7186|7180|7186.3|7180.3|7186.3|7180.3|7186|7180|0
1649155620000|2022-04-05 10:47:00|7186.1|7180.1|7186.3|7180.3|7186.3|7180.3|7185.8|7179.8|0
1649155630000|2022-04-05 10:47:10|7190.4|7184.4|7191.1|7185.1|7193.1|7187.1|7190.4|7184.4|3
1649155640000|2022-04-05 10:47:20|7192.1|7186.1|7191.5|7185.5|7192.4|7186.4|7191.5|7185.5|0
1649155650000|2022-04-05 10:47:30|7191.3|7185.3|7191.5|7185.5|7191.5|7185.5|7191.3|7185.3|1
1649155680000|2022-04-05 10:48:00|7191.3|7185.3|7190.3|7184.3|7191.3|7185.3|7190.3|7184.3|0
1649155690000|2022-04-05 10:48:10|7190.1|7184.1|7189.9|7183.9|7190.1|7184.1|7189.5|7183.5|2
1649155710000|2022-04-05 10:48:30|7189.8|7183.8|7188.3|7182.3|7189.8|7183.8|7188|7182|0
1649155720000|2022-04-05 10:48:40|7189.4|7183.4|7188.5|7182.5|7189.4|7183.4|7188.5|7182.5|0
1649155730000|2022-04-05 10:48:50|7188.6|7182.6|7186.8|7180.8|7188.6|7182.6|7186.8|7180.8|0
1649155740000|2022-04-05 10:49:00|7186.5|7180.5|7187.6|7181.6|7187.6|7181.6|7186.5|7180.5|0
1649155760000|2022-04-05 10:49:20|7187.8|7181.8|7187.8|7181.8|7187.8|7181.8|7187.8|7181.8|0
1649155770000|2022-04-05 10:49:30|7188|7182|7188|7182|7188|7182|7188|7182|0
1649155780000|2022-04-05 10:49:40|7187.6|7181.6|7188.1|7182.1|7188.1|7182.1|7187.6|7181.6|1
1649155790000|2022-04-05 10:49:50|7187.8|7181.8|7187.6|7181.6|7187.8|7181.8|7187.6|7181.6|0
1649155800000|2022-04-05 10:50:00|7188|7182|7187.8|7181.8|7188|7182|7187.8|7181.8|0
1649155810000|2022-04-05 10:50:10|7187.6|7181.6|7187.6|7181.6|7187.6|7181.6|7187.3|7181.3|0
1649155830000|2022-04-05 10:50:30|7187.8|7181.8|7188.3|7182.3|7188.3|7182.3|7187.8|7181.8|0
1649155840000|2022-04-05 10:50:40|7188.6|7182.6|7189.3|7183.3|7189.4|7183.4|7188.6|7182.6|1
1649155850000|2022-04-05 10:50:50|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|0
1649155880000|2022-04-05 10:51:20|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1649155900000|2022-04-05 10:51:40|7188.8|7182.8|7188.9|7182.9|7188.9|7182.9|7188.4|7182.4|0
1649155910000|2022-04-05 10:51:50|7189.1|7183.1|7187.9|7181.9|7189.1|7183.1|7187.9|7181.9|0
1649155930000|2022-04-05 10:52:10|7190.4|7184.4|7193|7187|7193|7187|7190.3|7184.3|9
1649155960000|2022-04-05 10:52:40|7193.3|7187.3|7193.3|7187.3|7193.3|7187.3|7193.3|7187.3|4
1649155980000|2022-04-05 10:53:00|7193.1|7187.1|7193.3|7187.3|7193.5|7187.5|7193.1|7187.1|0
1649155990000|2022-04-05 10:53:10|7193.5|7187.5|7193.3|7187.3|7194.8|7188.8|7193.3|7187.3|10
1649156010000|2022-04-05 10:53:30|7193.1|7187.1|7193.1|7187.1|7193.1|7187.1|7193.1|7187.1|0
1649156040000|2022-04-05 10:54:00|7191.6|7185.6|7191.6|7185.6|7191.6|7185.6|7191.3|7185.3|6
1649156050000|2022-04-05 10:54:10|7192.8|7186.8|7193.5|7187.5|7193.5|7187.5|7192.8|7186.8|3
1649156060000|2022-04-05 10:54:20|7193.3|7187.3|7191.6|7185.6|7193.3|7187.3|7189.1|7183.1|1
1649156070000|2022-04-05 10:54:30|7191.8|7185.8|7191.6|7185.6|7191.8|7185.8|7191.5|7185.5|0
1649156080000|2022-04-05 10:54:40|7191.5|7185.5|7191.1|7185.1|7191.5|7185.5|7191.1|7185.1|0
1649156090000|2022-04-05 10:54:50|7191|7185|7189.6|7183.6|7191|7185|7189.6|7183.6|0
1649156100000|2022-04-05 10:55:00|7189.5|7183.5|7190.1|7184.1|7190.1|7184.1|7189.5|7183.5|0
1649156110000|2022-04-05 10:55:10|7191.1|7185.1|7191.5|7185.5|7191.5|7185.5|7191.1|7185.1|1
1649156120000|2022-04-05 10:55:20|7191.3|7185.3|7190.9|7184.9|7191.3|7185.3|7189.9|7183.9|0
1649156130000|2022-04-05 10:55:30|7191.3|7185.3|7190.3|7184.3|7191.3|7185.3|7189.9|7183.9|0
1649156140000|2022-04-05 10:55:40|7190.4|7184.4|7189.6|7183.6|7190.4|7184.4|7189.6|7183.6|0
1649156150000|2022-04-05 10:55:50|7190.1|7184.1|7190.8|7184.8|7190.9|7184.9|7189.8|7183.8|0
1649156160000|2022-04-05 10:56:00|7191.1|7185.1|7191.3|7185.3|7191.3|7185.3|7190.8|7184.8|0
1649156170000|2022-04-05 10:56:10|7191.1|7185.1|7191.6|7185.6|7191.6|7185.6|7190.9|7184.9|0
1649156180000|2022-04-05 10:56:20|7191.5|7185.5|7191.5|7185.5|7192|7186|7191.5|7185.5|3
1649156190000|2022-04-05 10:56:30|7191.1|7185.1|7191.3|7185.3|7191.5|7185.5|7191.1|7185.1|0
1649156220000|2022-04-05 10:57:00|7190.9|7184.9|7191.3|7185.3|7191.3|7185.3|7190.9|7184.9|0
1649156230000|2022-04-05 10:57:10|7191.5|7185.5|7193.1|7187.1|7193.3|7187.3|7191.5|7185.5|1
1649156240000|2022-04-05 10:57:20|7193|7187|7193.1|7187.1|7193.1|7187.1|7193|7187|0
1649156250000|2022-04-05 10:57:30|7193|7187|7193.1|7187.1|7193.1|7187.1|7193|7187|0
1649156260000|2022-04-05 10:57:40|7194|7188|7194|7188|7194|7188|7193.8|7187.8|0
1649156270000|2022-04-05 10:57:50|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|0
1649156280000|2022-04-05 10:58:00|7194.8|7188.8|7195.3|7189.3|7196|7190|7194.6|7188.6|0
1649156290000|2022-04-05 10:58:10|7195|7189|7196.6|7190.6|7196.8|7190.8|7195|7189|0
1649156300000|2022-04-05 10:58:20|7196.8|7190.8|7197.9|7191.9|7197.9|7191.9|7196.8|7190.8|0
1649156310000|2022-04-05 10:58:30|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|7197.4|7191.4|0
1649156320000|2022-04-05 10:58:40|7197.4|7191.4|7197.4|7191.4|7197.4|7191.4|7197.4|7191.4|0
1649156330000|2022-04-05 10:58:50|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|1
1649156340000|2022-04-05 10:59:00|7196.4|7190.4|7197.4|7191.4|7197.4|7191.4|7195.8|7189.8|0
1649156350000|2022-04-05 10:59:10|7197.3|7191.3|7197.1|7191.1|7197.3|7191.3|7196.9|7190.9|0
1649156360000|2022-04-05 10:59:20|7196.7|7190.7|7197.1|7191.1|7197.1|7191.1|7196.7|7190.7|0
1649156370000|2022-04-05 10:59:30|7197.3|7191.3|7197.4|7191.4|7197.4|7191.4|7197.1|7191.1|0
1649156380000|2022-04-05 10:59:40|7197.9|7191.9|7198.3|7192.3|7198.6|7192.6|7197.9|7191.9|2
1649156390000|2022-04-05 10:59:50|7198.6|7192.6|7199.3|7193.3|7199.3|7193.3|7198.6|7192.6|0
1649156400000|2022-04-05 11:00:00|7199.1|7193.1|7201.6|7195.6|7201.9|7195.9|7198.4|7192.4|5
1649156410000|2022-04-05 11:00:10|7201.1|7195.1|7200.6|7194.6|7201.1|7195.1|7199.9|7193.9|1
1649156420000|2022-04-05 11:00:20|7200.2|7194.2|7200.6|7194.6|7200.6|7194.6|7200.2|7194.2|1
1649156430000|2022-04-05 11:00:30|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|0
1649156440000|2022-04-05 11:00:40|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|0
1649156450000|2022-04-05 11:00:50|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|1
1649156460000|2022-04-05 11:01:00|7199.9|7193.9|7200.6|7194.6|7200.6|7194.6|7199.9|7193.9|1
1649156480000|2022-04-05 11:01:20|7200.4|7194.4|7199.9|7193.9|7200.4|7194.4|7199.9|7193.9|0
1649156500000|2022-04-05 11:01:40|7199.7|7193.7|7200.1|7194.1|7200.1|7194.1|7199.3|7193.3|0
1649156510000|2022-04-05 11:01:50|7199.9|7193.9|7200.1|7194.1|7200.1|7194.1|7199.9|7193.9|0
1649156520000|2022-04-05 11:02:00|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|0
1649156540000|2022-04-05 11:02:20|7200.2|7194.2|7199.9|7193.9|7200.2|7194.2|7199.9|7193.9|0
1649156570000|2022-04-05 11:02:50|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|7199.6|7193.6|3
1649156580000|2022-04-05 11:03:00|7199.9|7193.9|7200.3|7194.3|7200.6|7194.6|7199.7|7193.7|1
1649156590000|2022-04-05 11:03:10|7199.6|7193.6|7199.4|7193.4|7199.6|7193.6|7199.4|7193.4|2
1649156610000|2022-04-05 11:03:30|7198.1|7192.1|7195.9|7189.9|7198.1|7192.1|7195.9|7189.9|7
1649156620000|2022-04-05 11:03:40|7195.7|7189.7|7195.1|7189.1|7195.7|7189.7|7194.7|7188.7|1
1649156630000|2022-04-05 11:03:50|7194.7|7188.7|7192.7|7186.7|7194.7|7188.7|7192.7|7186.7|0
1649156640000|2022-04-05 11:04:00|7192.5|7186.5|7194.2|7188.2|7194.2|7188.2|7192.2|7186.2|6
1649156650000|2022-04-05 11:04:10|7194.1|7188.1|7194.2|7188.2|7194.2|7188.2|7193.9|7187.9|0
1649156660000|2022-04-05 11:04:20|7193.9|7187.9|7193.9|7187.9|7194.2|7188.2|7193.9|7187.9|0
1649156680000|2022-04-05 11:04:40|7193.7|7187.7|7192.9|7186.9|7193.7|7187.7|7192.9|7186.9|0
1649156700000|2022-04-05 11:05:00|7193.5|7187.5|7191|7185|7193.5|7187.5|7191|7185|0
1649156710000|2022-04-05 11:05:10|7192.2|7186.2|7190.1|7184.1|7192.2|7186.2|7189|7183|1
1649156720000|2022-04-05 11:05:20|7189.9|7183.9|7189.9|7183.9|7190.1|7184.1|7189.9|7183.9|0
1649156730000|2022-04-05 11:05:30|7188.1|7182.1|7188.6|7182.6|7188.6|7182.6|7188.1|7182.1|0
1649156740000|2022-04-05 11:05:40|7188.4|7182.4|7187.4|7181.4|7188.6|7182.6|7187.4|7181.4|0
1649156750000|2022-04-05 11:05:50|7188.6|7182.6|7188.4|7182.4|7188.6|7182.6|7187.9|7181.9|0
1649156760000|2022-04-05 11:06:00|7188.2|7182.2|7186.4|7180.4|7188.2|7182.2|7186.4|7180.4|0
1649156770000|2022-04-05 11:06:10|7185.1|7179.1|7188.1|7182.1|7188.1|7182.1|7185.1|7179.1|4
1649156780000|2022-04-05 11:06:20|7187.7|7181.7|7186.9|7180.9|7187.7|7181.7|7186.9|7180.9|0
1649156790000|2022-04-05 11:06:30|7187.2|7181.2|7186.9|7180.9|7187.2|7181.2|7186.7|7180.7|0
1649156800000|2022-04-05 11:06:40|7187.2|7181.2|7188.6|7182.6|7188.6|7182.6|7187.2|7181.2|3
1649156810000|2022-04-05 11:06:50|7188.7|7182.7|7188.2|7182.2|7189.2|7183.2|7188.2|7182.2|0
1649156820000|2022-04-05 11:07:00|7187.9|7181.9|7188.2|7182.2|7188.9|7182.9|7187.9|7181.9|0
1649156830000|2022-04-05 11:07:10|7188.1|7182.1|7187.2|7181.2|7188.2|7182.2|7187.2|7181.2|0
1649156840000|2022-04-05 11:07:20|7187.4|7181.4|7189.1|7183.1|7189.1|7183.1|7187.4|7181.4|1
1649156850000|2022-04-05 11:07:30|7188.9|7182.9|7189.2|7183.2|7191.7|7185.7|7188.9|7182.9|0
1649156860000|2022-04-05 11:07:40|7190.7|7184.7|7189.2|7183.2|7190.7|7184.7|7189.2|7183.2|0
1649156870000|2022-04-05 11:07:50|7190.4|7184.4|7190.1|7184.1|7190.7|7184.7|7189.9|7183.9|0
1649156880000|2022-04-05 11:08:00|7190.2|7184.2|7190.9|7184.9|7190.9|7184.9|7190.2|7184.2|1
1649156890000|2022-04-05 11:08:10|7190.6|7184.6|7190.2|7184.2|7190.6|7184.6|7190.2|7184.2|0
1649156900000|2022-04-05 11:08:20|7190.9|7184.9|7190.6|7184.6|7191.2|7185.2|7190.4|7184.4|1
1649156910000|2022-04-05 11:08:30|7190.2|7184.2|7189.9|7183.9|7190.6|7184.6|7189.6|7183.6|0
1649156920000|2022-04-05 11:08:40|7190.1|7184.1|7191.1|7185.1|7191.2|7185.2|7190.1|7184.1|0
1649156930000|2022-04-05 11:08:50|7191.2|7185.2|7191.7|7185.7|7191.7|7185.7|7190.9|7184.9|0
1649156940000|2022-04-05 11:09:00|7191.9|7185.9|7189.7|7183.7|7192.2|7186.2|7189.1|7183.1|1
1649156950000|2022-04-05 11:09:10|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|0
1649156960000|2022-04-05 11:09:20|7189.6|7183.6|7190.7|7184.7|7191.1|7185.1|7189.6|7183.6|1
1649156970000|2022-04-05 11:09:30|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1649156980000|2022-04-05 11:09:40|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|0
1649156990000|2022-04-05 11:09:50|7190.9|7184.9|7190.4|7184.4|7190.9|7184.9|7189.9|7183.9|0
1649157000000|2022-04-05 11:10:00|7190.7|7184.7|7189.6|7183.6|7190.7|7184.7|7189.6|7183.6|0
1649157010000|2022-04-05 11:10:10|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|0
1649157020000|2022-04-05 11:10:20|7188.6|7182.6|7186.9|7180.9|7189.1|7183.1|7186.7|7180.7|7
1649157030000|2022-04-05 11:10:30|7187.1|7181.1|7188.6|7182.6|7188.6|7182.6|7186.9|7180.9|0
1649157040000|2022-04-05 11:10:40|7188.7|7182.7|7188.4|7182.4|7188.7|7182.7|7186.7|7180.7|0
1649157050000|2022-04-05 11:10:50|7187.9|7181.9|7189.9|7183.9|7190.1|7184.1|7187.9|7181.9|0
1649157060000|2022-04-05 11:11:00|7189.6|7183.6|7190.2|7184.2|7190.7|7184.7|7189.2|7183.2|0
1649157070000|2022-04-05 11:11:10|7189.7|7183.7|7190.2|7184.2|7190.2|7184.2|7188.4|7182.4|9
1649157080000|2022-04-05 11:11:20|7190.7|7184.7|7190.6|7184.6|7190.7|7184.7|7190.2|7184.2|0
1649157090000|2022-04-05 11:11:30|7188.9|7182.9|7189.2|7183.2|7189.2|7183.2|7188.9|7182.9|1
1649157100000|2022-04-05 11:11:40|7189.1|7183.1|7189.7|7183.7|7190.4|7184.4|7187.8|7181.8|0
1649157110000|2022-04-05 11:11:50|7189.6|7183.6|7189.9|7183.9|7189.9|7183.9|7189.6|7183.6|0
1649157120000|2022-04-05 11:12:00|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|0
1649157130000|2022-04-05 11:12:10|7190.7|7184.7|7190.6|7184.6|7191.2|7185.2|7190.6|7184.6|1
1649157140000|2022-04-05 11:12:20|7189.9|7183.9|7189.7|7183.7|7189.9|7183.9|7189.7|7183.7|0
1649157150000|2022-04-05 11:12:30|7189.4|7183.4|7189.6|7183.6|7189.9|7183.9|7188.6|7182.6|1
1649157160000|2022-04-05 11:12:40|7190.2|7184.2|7188.9|7182.9|7190.2|7184.2|7188.9|7182.9|0
1649157170000|2022-04-05 11:12:50|7188.6|7182.6|7189.4|7183.4|7189.4|7183.4|7188.6|7182.6|0
1649157180000|2022-04-05 11:13:00|7189.1|7183.1|7192.2|7186.2|7192.2|7186.2|7189.1|7183.1|5
1649157190000|2022-04-05 11:13:10|7192.6|7186.6|7191.7|7185.7|7193.1|7187.1|7191.7|7185.7|0
1649157200000|2022-04-05 11:13:20|7192.2|7186.2|7192.1|7186.1|7192.2|7186.2|7192.1|7186.1|0
1649157220000|2022-04-05 11:13:40|7192.2|7186.2|7191.7|7185.7|7192.2|7186.2|7191.7|7185.7|0
1649157230000|2022-04-05 11:13:50|7192.2|7186.2|7192.1|7186.1|7192.2|7186.2|7192.1|7186.1|0
1649157240000|2022-04-05 11:14:00|7191.9|7185.9|7192.2|7186.2|7192.2|7186.2|7191.9|7185.9|0
1649157250000|2022-04-05 11:14:10|7192.1|7186.1|7192.2|7186.2|7192.2|7186.2|7192.1|7186.1|0
1649157260000|2022-04-05 11:14:20|7192.1|7186.1|7192.2|7186.2|7192.2|7186.2|7192.1|7186.1|0
1649157270000|2022-04-05 11:14:30|7191.7|7185.7|7191.9|7185.9|7191.9|7185.9|7191.7|7185.7|0
1649157280000|2022-04-05 11:14:40|7192.2|7186.2|7191.9|7185.9|7192.2|7186.2|7191.9|7185.9|0
1649157290000|2022-04-05 11:14:50|7191.7|7185.7|7192.6|7186.6|7192.9|7186.9|7191.4|7185.4|1
1649157300000|2022-04-05 11:15:00|7192.3|7186.3|7193.8|7187.8|7193.9|7187.9|7191.9|7185.9|0
1649157310000|2022-04-05 11:15:10|7193.9|7187.9|7193.8|7187.8|7193.9|7187.9|7193.8|7187.8|1
1649157320000|2022-04-05 11:15:20|7192.6|7186.6|7193.9|7187.9|7193.9|7187.9|7192.4|7186.4|2
1649157330000|2022-04-05 11:15:30|7194.1|7188.1|7193.8|7187.8|7194.4|7188.4|7193.8|7187.8|1
1649157340000|2022-04-05 11:15:40|7194.2|7188.2|7192.9|7186.9|7194.2|7188.2|7192.8|7186.8|2
1649157350000|2022-04-05 11:15:50|7192.3|7186.3|7192.6|7186.6|7192.9|7186.9|7191.6|7185.6|0
1649157360000|2022-04-05 11:16:00|7191.6|7185.6|7192.8|7186.8|7192.9|7186.9|7190.1|7184.1|6
1649157370000|2022-04-05 11:16:10|7192.4|7186.4|7192.3|7186.3|7192.4|7186.4|7192.3|7186.3|0
1649157380000|2022-04-05 11:16:20|7192.4|7186.4|7191.8|7185.8|7192.4|7186.4|7191.1|7185.1|2
1649157390000|2022-04-05 11:16:30|7191.9|7185.9|7190.4|7184.4|7192.4|7186.4|7190.4|7184.4|4
1649157400000|2022-04-05 11:16:40|7189.9|7183.9|7186.8|7180.8|7190.9|7184.9|7185.4|7179.4|9
1649157410000|2022-04-05 11:16:50|7186.3|7180.3|7184.1|7178.1|7186.3|7180.3|7184.1|7178.1|4
1649157420000|2022-04-05 11:17:00|7185.2|7179.2|7187.6|7181.6|7187.7|7181.7|7183.4|7177.4|1
1649157430000|2022-04-05 11:17:10|7188.6|7182.6|7189.6|7183.6|7189.6|7183.6|7188.6|7182.6|1
1649157440000|2022-04-05 11:17:20|7189.3|7183.3|7187.2|7181.2|7189.6|7183.6|7185.6|7179.6|1
1649157450000|2022-04-05 11:17:30|7185.8|7179.8|7186.3|7180.3|7186.3|7180.3|7185.4|7179.4|0
1649157470000|2022-04-05 11:17:50|7187.2|7181.2|7186.1|7180.1|7187.2|7181.2|7185.4|7179.4|0
1649157480000|2022-04-05 11:18:00|7186.3|7180.3|7186.1|7180.1|7186.3|7180.3|7185.4|7179.4|0
1649157500000|2022-04-05 11:18:20|7185.8|7179.8|7185.4|7179.4|7185.8|7179.8|7184.6|7178.6|1
1649157510000|2022-04-05 11:18:30|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1649157540000|2022-04-05 11:19:00|7185.1|7179.1|7185.2|7179.2|7185.2|7179.2|7185.1|7179.1|0
1649157550000|2022-04-05 11:19:10|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|0
1649157560000|2022-04-05 11:19:20|7185.2|7179.2|7186.2|7180.2|7187.9|7181.9|7185.2|7179.2|2
1649157570000|2022-04-05 11:19:30|7186.7|7180.7|7186.9|7180.9|7187.9|7181.9|7185.9|7179.9|0
1649157580000|2022-04-05 11:19:40|7187.9|7181.9|7186.9|7180.9|7187.9|7181.9|7186.9|7180.9|0
1649157590000|2022-04-05 11:19:50|7187.2|7181.2|7186.6|7180.6|7187.2|7181.2|7186.6|7180.6|1
1649157600000|2022-04-05 11:20:00|7186.2|7180.2|7185.7|7179.7|7186.2|7180.2|7185.7|7179.7|0
1649157610000|2022-04-05 11:20:10|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|0
1649157620000|2022-04-05 11:20:20|7186.6|7180.6|7185.9|7179.9|7186.6|7180.6|7185.7|7179.7|0
1649157630000|2022-04-05 11:20:30|7185.7|7179.7|7183.9|7177.9|7185.7|7179.7|7183.4|7177.4|9
1649157640000|2022-04-05 11:20:40|7184.9|7178.9|7183.6|7177.6|7184.9|7178.9|7183.6|7177.6|0
1649157650000|2022-04-05 11:20:50|7183.7|7177.7|7183.8|7177.8|7184.9|7178.9|7182.2|7176.2|9
1649157660000|2022-04-05 11:21:00|7184.4|7178.4|7183.2|7177.2|7184.4|7178.4|7182.6|7176.6|1
1649157670000|2022-04-05 11:21:10|7182.7|7176.7|7181.9|7175.9|7183.6|7177.6|7181.9|7175.9|5
1649157680000|2022-04-05 11:21:20|7181.6|7175.6|7181.4|7175.4|7182.2|7176.2|7180.8|7174.8|1
1649157690000|2022-04-05 11:21:30|7181.1|7175.1|7182.8|7176.8|7184.6|7178.6|7181.1|7175.1|6
1649157700000|2022-04-05 11:21:40|7183.1|7177.1|7182.4|7176.4|7183.1|7177.1|7181.9|7175.9|1
1649157710000|2022-04-05 11:21:50|7182.2|7176.2|7181.8|7175.8|7182.2|7176.2|7181.6|7175.6|0
1649157720000|2022-04-05 11:22:00|7182.4|7176.4|7179.1|7173.1|7182.4|7176.4|7175.6|7169.6|7
1649157730000|2022-04-05 11:22:10|7179.2|7173.2|7178.4|7172.4|7180.7|7174.7|7177.9|7171.9|3
1649157740000|2022-04-05 11:22:20|7178.9|7172.9|7178.2|7172.2|7179.6|7173.6|7177.2|7171.2|1
1649157750000|2022-04-05 11:22:30|7177.9|7171.9|7178.9|7172.9|7178.9|7172.9|7177.9|7171.9|1
1649157760000|2022-04-05 11:22:40|7178.4|7172.4|7178.2|7172.2|7178.4|7172.4|7177.4|7171.4|1
1649157770000|2022-04-05 11:22:50|7177.6|7171.6|7178.4|7172.4|7178.9|7172.9|7177.6|7171.6|0
1649157790000|2022-04-05 11:23:10|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|0
1649157800000|2022-04-05 11:23:20|7178.7|7172.7|7177.2|7171.2|7178.7|7172.7|7177.2|7171.2|0
1649157810000|2022-04-05 11:23:30|7176.6|7170.6|7176.6|7170.6|7176.9|7170.9|7175.9|7169.9|0
1649157820000|2022-04-05 11:23:40|7175.9|7169.9|7176.4|7170.4|7176.9|7170.9|7174.6|7168.6|4
1649157830000|2022-04-05 11:23:50|7176.1|7170.1|7174.1|7168.1|7176.6|7170.6|7174.1|7168.1|1
1649157840000|2022-04-05 11:24:00|7174.8|7168.8|7175.9|7169.9|7175.9|7169.9|7174.4|7168.4|1
1649157850000|2022-04-05 11:24:10|7176.6|7170.6|7177.1|7171.1|7177.1|7171.1|7176.6|7170.6|2
1649157860000|2022-04-05 11:24:20|7177.3|7171.3|7176.6|7170.6|7177.3|7171.3|7176.6|7170.6|0
1649157870000|2022-04-05 11:24:30|7176.3|7170.3|7178.9|7172.9|7178.9|7172.9|7175.3|7169.3|2
1649157880000|2022-04-05 11:24:40|7178.6|7172.6|7177.4|7171.4|7178.6|7172.6|7177.3|7171.3|5
1649157890000|2022-04-05 11:24:50|7177.3|7171.3|7181.8|7175.8|7182.6|7176.6|7177.3|7171.3|15
1649157900000|2022-04-05 11:25:00|7182.1|7176.1|7181.3|7175.3|7182.9|7176.9|7181.3|7175.3|0
1649157920000|2022-04-05 11:25:20|7180.9|7174.9|7180.1|7174.1|7180.9|7174.9|7179.9|7173.9|3
1649157930000|2022-04-05 11:25:30|7180.2|7174.2|7180.1|7174.1|7180.2|7174.2|7179.7|7173.7|0
1649157940000|2022-04-05 11:25:40|7179.9|7173.9|7180.9|7174.9|7181.1|7175.1|7179.9|7173.9|0
1649157950000|2022-04-05 11:25:50|7180.4|7174.4|7181.8|7175.8|7181.8|7175.8|7180.1|7174.1|0
1649157960000|2022-04-05 11:26:00|7182.3|7176.3|7183.2|7177.2|7184.4|7178.4|7182.3|7176.3|0
1649157970000|2022-04-05 11:26:10|7182.9|7176.9|7182.7|7176.7|7182.9|7176.9|7182.6|7176.6|1
1649157980000|2022-04-05 11:26:20|7181.9|7175.9|7182.7|7176.7|7182.7|7176.7|7181.9|7175.9|1
1649157990000|2022-04-05 11:26:30|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|0
1649158000000|2022-04-05 11:26:40|7181.9|7175.9|7182.9|7176.9|7183.4|7177.4|7181.9|7175.9|1
1649158010000|2022-04-05 11:26:50|7181.7|7175.7|7180.7|7174.7|7181.9|7175.9|7180.7|7174.7|0
1649158020000|2022-04-05 11:27:00|7181.2|7175.2|7181.7|7175.7|7181.7|7175.7|7179.1|7173.1|0
1649158030000|2022-04-05 11:27:10|7183.2|7177.2|7182.7|7176.7|7183.2|7177.2|7182.7|7176.7|6
1649158040000|2022-04-05 11:27:20|7183.1|7177.1|7182.9|7176.9|7183.2|7177.2|7180.9|7174.9|1
1649158070000|2022-04-05 11:27:50|7183.4|7177.4|7183.6|7177.6|7183.6|7177.6|7183.4|7177.4|0
1649158080000|2022-04-05 11:28:00|7183.9|7177.9|7183.6|7177.6|7183.9|7177.9|7183.6|7177.6|0
1649158090000|2022-04-05 11:28:10|7183.4|7177.4|7184.1|7178.1|7184.1|7178.1|7183.4|7177.4|0
1649158110000|2022-04-05 11:28:30|7185.1|7179.1|7185.4|7179.4|7185.6|7179.6|7185.1|7179.1|6
1649158120000|2022-04-05 11:28:40|7185.9|7179.9|7185.4|7179.4|7185.9|7179.9|7185.4|7179.4|0
1649158130000|2022-04-05 11:28:50|7185.6|7179.6|7185.4|7179.4|7185.9|7179.9|7185.4|7179.4|0
1649158140000|2022-04-05 11:29:00|7185.1|7179.1|7184.6|7178.6|7185.1|7179.1|7184.6|7178.6|1
1649158150000|2022-04-05 11:29:10|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.1|7178.1|0
1649158160000|2022-04-05 11:29:20|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1649158170000|2022-04-05 11:29:30|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1649158180000|2022-04-05 11:29:40|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1649158190000|2022-04-05 11:29:50|7184.3|7178.3|7185.3|7179.3|7185.3|7179.3|7184.3|7178.3|0
1649158200000|2022-04-05 11:30:00|7184.9|7178.9|7184.6|7178.6|7184.9|7178.9|7184.6|7178.6|0
1649158210000|2022-04-05 11:30:10|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1649158220000|2022-04-05 11:30:20|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|0
1649158250000|2022-04-05 11:30:50|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1649158260000|2022-04-05 11:31:00|7184.9|7178.9|7184.8|7178.8|7185.4|7179.4|7184.8|7178.8|0
1649158270000|2022-04-05 11:31:10|7183.6|7177.6|7186.1|7180.1|7188.4|7182.4|7183.6|7177.6|1
1649158280000|2022-04-05 11:31:20|7187.1|7181.1|7185.2|7179.2|7187.1|7181.1|7185.2|7179.2|0
1649158300000|2022-04-05 11:31:40|7185.4|7179.4|7185.6|7179.6|7185.6|7179.6|7185.4|7179.4|0
1649158310000|2022-04-05 11:31:50|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1649158330000|2022-04-05 11:32:10|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|0
1649158370000|2022-04-05 11:32:50|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|0
1649158380000|2022-04-05 11:33:00|7187.6|7181.6|7188.2|7182.2|7188.2|7182.2|7187.6|7181.6|3
1649158390000|2022-04-05 11:33:10|7188.6|7182.6|7188.2|7182.2|7189.2|7183.2|7188.2|7182.2|0
1649158400000|2022-04-05 11:33:20|7188.1|7182.1|7188.2|7182.2|7188.4|7182.4|7188.1|7182.1|2
1649158430000|2022-04-05 11:33:50|7188.1|7182.1|7188.2|7182.2|7188.2|7182.2|7188.1|7182.1|0
1649158440000|2022-04-05 11:34:00|7188.4|7182.4|7188.7|7182.7|7188.7|7182.7|7188.4|7182.4|0
1649158490000|2022-04-05 11:34:50|7188.4|7182.4|7188.6|7182.6|7188.6|7182.6|7188.2|7182.2|3
1649158500000|2022-04-05 11:35:00|7188.1|7182.1|7189.6|7183.6|7190.1|7184.1|7187.9|7181.9|2
1649158520000|2022-04-05 11:35:20|7189.4|7183.4|7188.7|7182.7|7189.4|7183.4|7188.2|7182.2|2
1649158550000|2022-04-05 11:35:50|7188.4|7182.4|7187.7|7181.7|7188.4|7182.4|7187.7|7181.7|1
1649158560000|2022-04-05 11:36:00|7187.4|7181.4|7188.7|7182.7|7189.4|7183.4|7187.4|7181.4|3
1649158570000|2022-04-05 11:36:10|7189.4|7183.4|7189.6|7183.6|7189.6|7183.6|7189.4|7183.4|1
1649158580000|2022-04-05 11:36:20|7190.7|7184.7|7192.4|7186.4|7192.9|7186.9|7190.7|7184.7|1
1649158590000|2022-04-05 11:36:30|7192.9|7186.9|7192.9|7186.9|7193.1|7187.1|7192.9|7186.9|0
1649158600000|2022-04-05 11:36:40|7192.4|7186.4|7192.4|7186.4|7192.9|7186.9|7192.2|7186.2|0
1649158620000|2022-04-05 11:37:00|7192.6|7186.6|7192.9|7186.9|7193.1|7187.1|7192.6|7186.6|0
1649158630000|2022-04-05 11:37:10|7192.7|7186.7|7192.9|7186.9|7192.9|7186.9|7192.4|7186.4|0
1649158640000|2022-04-05 11:37:20|7192.6|7186.6|7193.6|7187.6|7193.6|7187.6|7192.6|7186.6|1
1649158650000|2022-04-05 11:37:30|7193.1|7187.1|7192.2|7186.2|7193.1|7187.1|7192.2|7186.2|0
1649158680000|2022-04-05 11:38:00|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|1
1649158700000|2022-04-05 11:38:20|7193.1|7187.1|7193.4|7187.4|7193.4|7187.4|7193.1|7187.1|1
1649158710000|2022-04-05 11:38:30|7194.1|7188.1|7193.9|7187.9|7194.1|7188.1|7193.9|7187.9|0
1649158720000|2022-04-05 11:38:40|7193.6|7187.6|7193.4|7187.4|7193.6|7187.6|7193.4|7187.4|1
1649158730000|2022-04-05 11:38:50|7192.9|7186.9|7193.1|7187.1|7193.1|7187.1|7192.4|7186.4|1
1649158740000|2022-04-05 11:39:00|7192.9|7186.9|7191.7|7185.7|7192.9|7186.9|7191.7|7185.7|0
1649158750000|2022-04-05 11:39:10|7191.9|7185.9|7191.7|7185.7|7192.4|7186.4|7191.7|7185.7|0
1649158760000|2022-04-05 11:39:20|7192.1|7186.1|7193.1|7187.1|7193.1|7187.1|7192.1|7186.1|0
1649158770000|2022-04-05 11:39:30|7193.7|7187.7|7193.1|7187.1|7193.7|7187.7|7192.9|7186.9|0
1649158780000|2022-04-05 11:39:40|7192.4|7186.4|7193.1|7187.1|7193.4|7187.4|7192.4|7186.4|0
1649158790000|2022-04-05 11:39:50|7193.4|7187.4|7194.2|7188.2|7194.2|7188.2|7193.4|7187.4|0
1649158800000|2022-04-05 11:40:00|7195|7189|7198.1|7192.1|7199.5|7193.5|7195|7189|4
1649158820000|2022-04-05 11:40:20|7198.6|7192.6|7198.2|7192.2|7199.2|7193.2|7198.2|7192.2|2
1649158830000|2022-04-05 11:40:30|7198.1|7192.1|7196.7|7190.7|7198.2|7192.2|7196.6|7190.6|2
1649158840000|2022-04-05 11:40:40|7197.6|7191.6|7196.7|7190.7|7197.7|7191.7|7196.6|7190.6|0
1649158850000|2022-04-05 11:40:50|7197.6|7191.6|7196.7|7190.7|7197.7|7191.7|7196.7|7190.7|0
1649158860000|2022-04-05 11:41:00|7197.4|7191.4|7196.7|7190.7|7197.7|7191.7|7196.7|7190.7|0
1649158870000|2022-04-05 11:41:10|7198.4|7192.4|7197.7|7191.7|7198.4|7192.4|7197.2|7191.2|6
1649158880000|2022-04-05 11:41:20|7196.9|7190.9|7196.7|7190.7|7196.9|7190.9|7196.7|7190.7|0
1649158890000|2022-04-05 11:41:30|7196.4|7190.4|7195.9|7189.9|7196.4|7190.4|7195.9|7189.9|0
1649158900000|2022-04-05 11:41:40|7195.7|7189.7|7195.4|7189.4|7196.1|7190.1|7195.4|7189.4|0
1649158910000|2022-04-05 11:41:50|7196.1|7190.1|7196.6|7190.6|7196.6|7190.6|7196.1|7190.1|0
1649158960000|2022-04-05 11:42:40|7196.7|7190.7|7196.5|7190.5|7196.7|7190.7|7195.5|7189.5|1
1649158970000|2022-04-05 11:42:50|7196|7190|7195.9|7189.9|7196|7190|7195.9|7189.9|0
1649158980000|2022-04-05 11:43:00|7196.5|7190.5|7196.5|7190.5|7197.2|7191.2|7195.9|7189.9|0
1649158990000|2022-04-05 11:43:10|7197|7191|7196.5|7190.5|7197.2|7191.2|7195.9|7189.9|0
1649159000000|2022-04-05 11:43:20|7196.9|7190.9|7197|7191|7197.2|7191.2|7196.9|7190.9|0
1649159030000|2022-04-05 11:43:50|7196.9|7190.9|7196.5|7190.5|7196.9|7190.9|7196.5|7190.5|0
1649159040000|2022-04-05 11:44:00|7196.4|7190.4|7196.5|7190.5|7196.5|7190.5|7196.4|7190.4|0
1649159050000|2022-04-05 11:44:10|7196.4|7190.4|7196.4|7190.4|7196.4|7190.4|7196.4|7190.4|0
1649159070000|2022-04-05 11:44:30|7196.5|7190.5|7196.7|7190.7|7196.7|7190.7|7196.5|7190.5|0
1649159080000|2022-04-05 11:44:40|7196.5|7190.5|7194.5|7188.5|7196.5|7190.5|7194.5|7188.5|1
1649159090000|2022-04-05 11:44:50|7194.2|7188.2|7194.5|7188.5|7194.5|7188.5|7193.7|7187.7|0
1649159100000|2022-04-05 11:45:00|7194.4|7188.4|7195.7|7189.7|7195.9|7189.9|7194.4|7188.4|0
1649159110000|2022-04-05 11:45:10|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|1
1649159120000|2022-04-05 11:45:20|7193.2|7187.2|7193.2|7187.2|7193.2|7187.2|7193.2|7187.2|0
1649159130000|2022-04-05 11:45:30|7192.9|7186.9|7196|7190|7196.4|7190.4|7192.9|7186.9|2
1649159140000|2022-04-05 11:45:40|7196.2|7190.2|7196|7190|7196.2|7190.2|7195.9|7189.9|0
1649159160000|2022-04-05 11:46:00|7195.9|7189.9|7195.4|7189.4|7195.9|7189.9|7195.2|7189.2|0
1649159170000|2022-04-05 11:46:10|7195.9|7189.9|7196|7190|7196|7190|7195.4|7189.4|0
1649159180000|2022-04-05 11:46:20|7196.5|7190.5|7196|7190|7196.5|7190.5|7196|7190|0
1649159210000|2022-04-05 11:46:50|7196.2|7190.2|7197.2|7191.2|7197.4|7191.4|7196.2|7190.2|0
1649159220000|2022-04-05 11:47:00|7197.4|7191.4|7196|7190|7197.4|7191.4|7196|7190|0
1649159230000|2022-04-05 11:47:10|7196.2|7190.2|7195.9|7189.9|7196.7|7190.7|7195.9|7189.9|0
1649159240000|2022-04-05 11:47:20|7196|7190|7196|7190|7196|7190|7196|7190|0
1649159260000|2022-04-05 11:47:40|7195.7|7189.7|7193.2|7187.2|7195.7|7189.7|7193.2|7187.2|1
1649159270000|2022-04-05 11:47:50|7193|7187|7194|7188|7194|7188|7193|7187|5
1649159280000|2022-04-05 11:48:00|7193.9|7187.9|7193.4|7187.4|7193.9|7187.9|7193.4|7187.4|0
1649159290000|2022-04-05 11:48:10|7195|7189|7195|7189|7195|7189|7195|7189|0
1649159300000|2022-04-05 11:48:20|7194.9|7188.9|7194.5|7188.5|7194.9|7188.9|7194.5|7188.5|0
1649159310000|2022-04-05 11:48:30|7194.2|7188.2|7194.5|7188.5|7194.5|7188.5|7194|7188|0
1649159320000|2022-04-05 11:48:40|7194.2|7188.2|7191.8|7185.8|7194.2|7188.2|7191.8|7185.8|1
1649159330000|2022-04-05 11:48:50|7191.7|7185.7|7191.7|7185.7|7192.2|7186.2|7191.7|7185.7|0
1649159340000|2022-04-05 11:49:00|7191.5|7185.5|7190.3|7184.3|7191.5|7185.5|7190.2|7184.2|0
1649159350000|2022-04-05 11:49:10|7190.5|7184.5|7193.8|7187.8|7193.8|7187.8|7190.5|7184.5|5
1649159360000|2022-04-05 11:49:20|7193.2|7187.2|7193.2|7187.2|7193.2|7187.2|7193.2|7187.2|0
1649159380000|2022-04-05 11:49:40|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|0
1649159400000|2022-04-05 11:50:00|7197.2|7191.2|7196.9|7190.9|7197.2|7191.2|7196.9|7190.9|1
1649159420000|2022-04-05 11:50:20|7197|7191|7198.2|7192.2|7198.2|7192.2|7197|7191|0
1649159430000|2022-04-05 11:50:30|7198.4|7192.4|7198.2|7192.2|7198.9|7192.9|7198.2|7192.2|1
1649159470000|2022-04-05 11:51:10|7198|7192|7196.4|7190.4|7198|7192|7195|7189|6
1649159490000|2022-04-05 11:51:30|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|0
1649159510000|2022-04-05 11:51:50|7196.7|7190.7|7196.7|7190.7|7196.7|7190.7|7196.7|7190.7|0
1649159540000|2022-04-05 11:52:20|7197.9|7191.9|7197.4|7191.4|7197.9|7191.9|7197.4|7191.4|1
1649159550000|2022-04-05 11:52:30|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|0
1649159560000|2022-04-05 11:52:40|7198.2|7192.2|7200.2|7194.2|7200.2|7194.2|7198.2|7192.2|0
1649159570000|2022-04-05 11:52:50|7200|7194|7200|7194|7200|7194|7200|7194|0
1649159580000|2022-04-05 11:53:00|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|0
1649159600000|2022-04-05 11:53:20|7198.3|7192.3|7198.5|7192.5|7198.5|7192.5|7198.3|7192.3|3
1649159610000|2022-04-05 11:53:30|7198.7|7192.7|7200.2|7194.2|7200.2|7194.2|7198.7|7192.7|1
1649159620000|2022-04-05 11:53:40|7199.9|7193.9|7199.3|7193.3|7199.9|7193.9|7199.3|7193.3|0
1649159630000|2022-04-05 11:53:50|7199.7|7193.7|7199.5|7193.5|7199.7|7193.7|7199.5|7193.5|0
1649159640000|2022-04-05 11:54:00|7199.7|7193.7|7199.5|7193.5|7199.7|7193.7|7199.3|7193.3|0
1649159650000|2022-04-05 11:54:10|7199.3|7193.3|7197.5|7191.5|7199.7|7193.7|7195.3|7189.3|0
1649159660000|2022-04-05 11:54:20|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|1
1649159670000|2022-04-05 11:54:30|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|0
1649159680000|2022-04-05 11:54:40|7198|7192|7198.9|7192.9|7198.9|7192.9|7197|7191|0
1649159690000|2022-04-05 11:54:50|7198.7|7192.7|7198.3|7192.3|7198.7|7192.7|7197.7|7191.7|0
1649159700000|2022-04-05 11:55:00|7198.8|7192.8|7197.7|7191.7|7198.8|7192.8|7197.7|7191.7|0
1649159720000|2022-04-05 11:55:20|7197.5|7191.5|7197|7191|7197.5|7191.5|7197|7191|0
1649159730000|2022-04-05 11:55:30|7197.3|7191.3|7195.8|7189.8|7197.7|7191.7|7195.8|7189.8|1
1649159740000|2022-04-05 11:55:40|7197|7191|7197|7191|7198.3|7192.3|7196|7190|0
1649159750000|2022-04-05 11:55:50|7196.7|7190.7|7196|7190|7196.7|7190.7|7195.5|7189.5|0
1649159760000|2022-04-05 11:56:00|7195.7|7189.7|7194.7|7188.7|7196|7190|7194.5|7188.5|0
1649159770000|2022-04-05 11:56:10|7194.5|7188.5|7192.5|7186.5|7194.5|7188.5|7192.3|7186.3|0
1649159780000|2022-04-05 11:56:20|7193|7187|7193|7187|7193.5|7187.5|7192.7|7186.7|0
1649159790000|2022-04-05 11:56:30|7192.8|7186.8|7193|7187|7193|7187|7192.8|7186.8|0
1649159800000|2022-04-05 11:56:40|7193.5|7187.5|7191.8|7185.8|7193.5|7187.5|7191.8|7185.8|1
1649159810000|2022-04-05 11:56:50|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|0
1649159820000|2022-04-05 11:57:00|7191.7|7185.7|7190.5|7184.5|7191.7|7185.7|7190.3|7184.3|4
1649159830000|2022-04-05 11:57:10|7190.3|7184.3|7190.5|7184.5|7190.5|7184.5|7190.3|7184.3|0
1649159840000|2022-04-05 11:57:20|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|0
1649159850000|2022-04-05 11:57:30|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|0
1649159860000|2022-04-05 11:57:40|7191.8|7185.8|7194|7188|7194|7188|7191.8|7185.8|1
1649159870000|2022-04-05 11:57:50|7193.8|7187.8|7194|7188|7194|7188|7193.5|7187.5|0
1649159880000|2022-04-05 11:58:00|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|1
1649159890000|2022-04-05 11:58:10|7193|7187|7191.7|7185.7|7193|7187|7191.5|7185.5|1
1649159900000|2022-04-05 11:58:20|7191.8|7185.8|7195.2|7189.2|7195.2|7189.2|7191.8|7185.8|0
1649159910000|2022-04-05 11:58:30|7195.3|7189.3|7196|7190|7196|7190|7195.3|7189.3|0
1649159920000|2022-04-05 11:58:40|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|0
1649159930000|2022-04-05 11:58:50|7195.7|7189.7|7195.7|7189.7|7195.7|7189.7|7195.7|7189.7|0
1649159940000|2022-04-05 11:59:00|7194.5|7188.5|7194.3|7188.3|7194.5|7188.5|7193.5|7187.5|1
1649159950000|2022-04-05 11:59:10|7194|7188|7194|7188|7194|7188|7194|7188|0
1649159960000|2022-04-05 11:59:20|7194.1|7188.1|7193.2|7187.2|7194.1|7188.1|7193.2|7187.2|0
1649159970000|2022-04-05 11:59:30|7193.3|7187.3|7193.8|7187.8|7193.8|7187.8|7193.2|7187.2|0
1649159980000|2022-04-05 11:59:40|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|0
1649159990000|2022-04-05 11:59:50|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|0
1649160000000|2022-04-05 12:00:00|7193.7|7187.7|7193.5|7187.5|7195|7189|7193.5|7187.5|2
1649160010000|2022-04-05 12:00:10|7194|7188|7193.8|7187.8|7194|7188|7193.5|7187.5|0
1649160020000|2022-04-05 12:00:20|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193|7187|0
1649160030000|2022-04-05 12:00:30|7193.2|7187.2|7191.3|7185.3|7193.2|7187.2|7191.3|7185.3|4
1649160040000|2022-04-05 12:00:40|7191.1|7185.1|7191.3|7185.3|7191.3|7185.3|7191.1|7185.1|0
1649160050000|2022-04-05 12:00:50|7191.1|7185.1|7190.7|7184.7|7191.3|7185.3|7189.7|7183.7|0
1649160060000|2022-04-05 12:01:00|7190.5|7184.5|7190.3|7184.3|7190.5|7184.5|7190.3|7184.3|1
1649160070000|2022-04-05 12:01:10|||||||||1
1649160090000|2022-04-05 12:01:30|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|3
1649160100000|2022-04-05 12:01:40|7189.2|7183.2|7189.8|7183.8|7189.8|7183.8|7189.2|7183.2|5
1649160110000|2022-04-05 12:01:50|7190.7|7184.7|7190.3|7184.3|7190.8|7184.8|7190.3|7184.3|3
1649160120000|2022-04-05 12:02:00|7190|7184|7190.5|7184.5|7190.7|7184.7|7190|7184|1
1649160130000|2022-04-05 12:02:10|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|0
1649160150000|2022-04-05 12:02:30|7190.5|7184.5|7190.7|7184.7|7190.7|7184.7|7190.5|7184.5|0
1649160160000|2022-04-05 12:02:40|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649160170000|2022-04-05 12:02:50|7190.7|7184.7|7190|7184|7190.7|7184.7|7190|7184|5
1649160180000|2022-04-05 12:03:00|7189.8|7183.8|7190.5|7184.5|7190.5|7184.5|7189.8|7183.8|9
1649160190000|2022-04-05 12:03:10|7190.8|7184.8|7191|7185|7191|7185|7190.8|7184.8|0
1649160200000|2022-04-05 12:03:20|7190.7|7184.7|7190.5|7184.5|7191|7185|7190.5|7184.5|0
1649160210000|2022-04-05 12:03:30|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|0
1649160220000|2022-04-05 12:03:40|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649160240000|2022-04-05 12:04:00|7190.3|7184.3|7192.1|7186.1|7193.8|7187.8|7190.3|7184.3|8
1649160250000|2022-04-05 12:04:10|7192|7186|7192|7186|7192|7186|7191.8|7185.8|0
1649160260000|2022-04-05 12:04:20|7192.3|7186.3|7191.8|7185.8|7192.3|7186.3|7191.8|7185.8|0
1649160270000|2022-04-05 12:04:30|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|0
1649160280000|2022-04-05 12:04:40|7191.8|7185.8|7192.3|7186.3|7192.3|7186.3|7191.8|7185.8|0
1649160290000|2022-04-05 12:04:50|7193.5|7187.5|7192.6|7186.6|7193.8|7187.8|7192.6|7186.6|1
1649160300000|2022-04-05 12:05:00|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|0
1649160310000|2022-04-05 12:05:10|7192.6|7186.6|7192.3|7186.3|7192.8|7186.8|7192.3|7186.3|20
1649160330000|2022-04-05 12:05:30|7192.8|7186.8|7191.8|7185.8|7192.8|7186.8|7191.8|7185.8|8
1649160340000|2022-04-05 12:05:40|7191.1|7185.1|7190.8|7184.8|7191.1|7185.1|7190.8|7184.8|1
1649160350000|2022-04-05 12:05:50|7190.3|7184.3|7189.8|7183.8|7190.3|7184.3|7189.8|7183.8|7
1649160360000|2022-04-05 12:06:00|7191.1|7185.1|7190.6|7184.6|7191.1|7185.1|7190.6|7184.6|4
1649160370000|2022-04-05 12:06:10|7191.1|7185.1|7191.1|7185.1|7191.3|7185.3|7191.1|7185.1|0
1649160380000|2022-04-05 12:06:20|7191.3|7185.3|7191.3|7185.3|7192.3|7186.3|7191.3|7185.3|1
1649160390000|2022-04-05 12:06:30|7191.1|7185.1|7190.3|7184.3|7191.1|7185.1|7190|7184|1
1649160400000|2022-04-05 12:06:40|7190|7184|7190|7184|7190.8|7184.8|7189.8|7183.8|4
1649160410000|2022-04-05 12:06:50|7190.3|7184.3|7190.5|7184.5|7191.6|7185.6|7190.1|7184.1|1
1649160420000|2022-04-05 12:07:00|7191.3|7185.3|7190.5|7184.5|7191.5|7185.5|7190.3|7184.3|2
1649160430000|2022-04-05 12:07:10|7190.6|7184.6|7190.3|7184.3|7190.6|7184.6|7190.3|7184.3|0
1649160440000|2022-04-05 12:07:20|7189.8|7183.8|7190.1|7184.1|7190.1|7184.1|7189.1|7183.1|11
1649160450000|2022-04-05 12:07:30|7190.3|7184.3|7190.1|7184.1|7190.3|7184.3|7190.1|7184.1|0
1649160460000|2022-04-05 12:07:40|7190.6|7184.6|7190.1|7184.1|7190.6|7184.6|7190.1|7184.1|15
1649160470000|2022-04-05 12:07:50|7189.8|7183.8|7192.1|7186.1|7192.1|7186.1|7189.5|7183.5|3
1649160480000|2022-04-05 12:08:00|7191.5|7185.5|7191|7185|7191.5|7185.5|7190.8|7184.8|2
1649160490000|2022-04-05 12:08:10|7191.6|7185.6|7193.5|7187.5|7193.6|7187.6|7191.6|7185.6|5
1649160500000|2022-04-05 12:08:20|7193.6|7187.6|7193|7187|7193.6|7187.6|7193|7187|0
1649160510000|2022-04-05 12:08:30|7193.6|7187.6|7194|7188|7195|7189|7193.5|7187.5|13
1649160520000|2022-04-05 12:08:40|7194.1|7188.1|7193.6|7187.6|7194.1|7188.1|7193.6|7187.6|0
1649160530000|2022-04-05 12:08:50|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.3|7187.3|0
1649160540000|2022-04-05 12:09:00|7193.6|7187.6|7191.8|7185.8|7193.6|7187.6|7191.8|7185.8|5
1649160550000|2022-04-05 12:09:10|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|0
1649160560000|2022-04-05 12:09:20|7192|7186|7192.1|7186.1|7192.1|7186.1|7191.6|7185.6|0
1649160570000|2022-04-05 12:09:30|7191.6|7185.6|7191.1|7185.1|7191.6|7185.6|7191.1|7185.1|0
1649160580000|2022-04-05 12:09:40|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|0
1649160590000|2022-04-05 12:09:50|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|1
1649160600000|2022-04-05 12:10:00|7191.8|7185.8|7192|7186|7193.1|7187.1|7191.8|7185.8|3
1649160610000|2022-04-05 12:10:10|7192.3|7186.3|7191.6|7185.6|7192.3|7186.3|7191.6|7185.6|0
1649160630000|2022-04-05 12:10:30|7192|7186|7192.3|7186.3|7192.3|7186.3|7192|7186|0
1649160640000|2022-04-05 12:10:40|7193|7187|7192.3|7186.3|7193|7187|7192.3|7186.3|3
1649160660000|2022-04-05 12:11:00|7192|7186|7190.1|7184.1|7192|7186|7190.1|7184.1|10
1649160670000|2022-04-05 12:11:10|||||||||5
1649160680000|2022-04-05 12:11:20|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|1
1649160690000|2022-04-05 12:11:30|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|0
1649160700000|2022-04-05 12:11:40|7190.1|7184.1|7191.6|7185.6|7191.9|7185.9|7189.8|7183.8|7
1649160710000|2022-04-05 12:11:50|7191.8|7185.8|7191.9|7185.9|7191.9|7185.9|7191.4|7185.4|0
1649160720000|2022-04-05 12:12:00|7191.4|7185.4|7191.4|7185.4|7192.3|7186.3|7191.4|7185.4|11
1649160730000|2022-04-05 12:12:10|7190.9|7184.9|7190.6|7184.6|7190.9|7184.9|7190.2|7184.2|7
1649160740000|2022-04-05 12:12:20|7190.2|7184.2|7190.6|7184.6|7190.6|7184.6|7190.2|7184.2|0
1649160760000|2022-04-05 12:12:40|7191.8|7185.8|7191.1|7185.1|7191.9|7185.9|7191.1|7185.1|14
1649160770000|2022-04-05 12:12:50|7190.7|7184.7|7191.1|7185.1|7191.4|7185.4|7190.7|7184.7|3
1649160780000|2022-04-05 12:13:00|7191.4|7185.4|7189.9|7183.9|7191.4|7185.4|7189.9|7183.9|3
1649160790000|2022-04-05 12:13:10|7190.2|7184.2|7190.1|7184.1|7190.2|7184.2|7190.1|7184.1|8
1649160800000|2022-04-05 12:13:20|7189.6|7183.6|7190.1|7184.1|7190.2|7184.2|7189.6|7183.6|1
1649160810000|2022-04-05 12:13:30|7189.6|7183.6|7190.1|7184.1|7190.1|7184.1|7189.6|7183.6|0
1649160820000|2022-04-05 12:13:40|7189.6|7183.6|7189.9|7183.9|7190.1|7184.1|7189.6|7183.6|0
1649160830000|2022-04-05 12:13:50|7190.1|7184.1|7189.7|7183.7|7190.1|7184.1|7189.7|7183.7|9
1649160840000|2022-04-05 12:14:00|7189.9|7183.9|7189.7|7183.7|7189.9|7183.9|7189.7|7183.7|1
1649160850000|2022-04-05 12:14:10|7189.9|7183.9|7190.4|7184.4|7190.7|7184.7|7189.4|7183.4|3
1649160860000|2022-04-05 12:14:20|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|2
1649160870000|2022-04-05 12:14:30|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|1
1649160880000|2022-04-05 12:14:40|7191.7|7185.7|7193.1|7187.1|7193.1|7187.1|7191.7|7185.7|3
1649160890000|2022-04-05 12:14:50|7192.6|7186.6|7192.1|7186.1|7192.9|7186.9|7191.6|7185.6|0
1649160900000|2022-04-05 12:15:00|7191.7|7185.7|7192.1|7186.1|7192.1|7186.1|7191.6|7185.6|0
1649160910000|2022-04-05 12:15:10|7192.7|7186.7|7193.4|7187.4|7193.4|7187.4|7192.7|7186.7|0
1649160920000|2022-04-05 12:15:20|7192.6|7186.6|7194.6|7188.6|7195.1|7189.1|7191.9|7185.9|10
1649160930000|2022-04-05 12:15:30|7194.8|7188.8|7194.9|7188.9|7195.4|7189.4|7194.6|7188.6|2
1649160940000|2022-04-05 12:15:40|7194.6|7188.6|7194.9|7188.9|7195.8|7189.8|7193.8|7187.8|8
1649160950000|2022-04-05 12:15:50|7195.8|7189.8|7194.9|7188.9|7195.8|7189.8|7194.9|7188.9|5
1649160960000|2022-04-05 12:16:00|7194.8|7188.8|7194.8|7188.8|7194.9|7188.9|7194.8|7188.8|0
1649160970000|2022-04-05 12:16:10|7194.4|7188.4|7194.6|7188.6|7194.6|7188.6|7193.6|7187.6|3
1649160980000|2022-04-05 12:16:20|7195.1|7189.1|7193.9|7187.9|7195.6|7189.6|7193.8|7187.8|5
1649161000000|2022-04-05 12:16:40|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|0
1649161010000|2022-04-05 12:16:50|7196.4|7190.4|7196.2|7190.2|7197.1|7191.1|7196.2|7190.2|4
1649161020000|2022-04-05 12:17:00|7194.9|7188.9|7193.9|7187.9|7194.9|7188.9|7193.9|7187.9|1
1649161030000|2022-04-05 12:17:10|7194.2|7188.2|7194.8|7188.8|7195.4|7189.4|7194.2|7188.2|8
1649161050000|2022-04-05 12:17:30|7193.7|7187.7|7193.9|7187.9|7193.9|7187.9|7193.1|7187.1|4
1649161060000|2022-04-05 12:17:40|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7193.9|7187.9|0
1649161080000|2022-04-05 12:18:00|7194.3|7188.3|7194.1|7188.1|7194.3|7188.3|7193.9|7187.9|1
1649161120000|2022-04-05 12:18:40|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|7193.1|7187.1|12
1649161130000|2022-04-05 12:18:50|7193.1|7187.1|7189.7|7183.7|7193.1|7187.1|7189.7|7183.7|7
1649161140000|2022-04-05 12:19:00|7190.1|7184.1|7189|7183|7190.4|7184.4|7188.7|7182.7|21
1649161150000|2022-04-05 12:19:10|7189.7|7183.7|7185.4|7179.4|7189.7|7183.7|7182.4|7176.4|20
1649161160000|2022-04-05 12:19:20|7185.7|7179.7|7185.9|7179.9|7185.9|7179.9|7185.7|7179.7|0
1649161170000|2022-04-05 12:19:30|7185.7|7179.7|7186.7|7180.7|7186.7|7180.7|7185.7|7179.7|1
1649161180000|2022-04-05 12:19:40|7186.9|7180.9|7187.4|7181.4|7187.4|7181.4|7186.7|7180.7|0
1649161190000|2022-04-05 12:19:50|7187.6|7181.6|7187|7181|7187.6|7181.6|7186.9|7180.9|0
1649161200000|2022-04-05 12:20:00|7187.2|7181.2|7187.2|7181.2|7187.2|7181.2|7187|7181|1
1649161210000|2022-04-05 12:20:10|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|0
1649161220000|2022-04-05 12:20:20|7187.9|7181.9|7188.1|7182.1|7188.1|7182.1|7187.9|7181.9|1
1649161230000|2022-04-05 12:20:30|7187|7181|7187.5|7181.5|7187.5|7181.5|7187|7181|1
1649161240000|2022-04-05 12:20:40|7187.4|7181.4|7187.7|7181.7|7188.2|7182.2|7187.4|7181.4|2
1649161250000|2022-04-05 12:20:50|7188|7182|7188.4|7182.4|7188.6|7182.6|7188|7182|0
1649161260000|2022-04-05 12:21:00|7188|7182|7188|7182|7188|7182|7188|7182|2
1649161270000|2022-04-05 12:21:10|7187.7|7181.7|7186.4|7180.4|7187.9|7181.9|7186.2|7180.2|1
1649161290000|2022-04-05 12:21:30|7186.5|7180.5|7186.4|7180.4|7186.5|7180.5|7186.2|7180.2|0
1649161320000|2022-04-05 12:22:00|7186|7180|7185.7|7179.7|7186.2|7180.2|7181.2|7175.2|8
1649161330000|2022-04-05 12:22:10|7185.5|7179.5|7185.5|7179.5|7185.9|7179.9|7184.2|7178.2|2
1649161340000|2022-04-05 12:22:20|7183.5|7177.5|7185.5|7179.5|7185.5|7179.5|7183.5|7177.5|1
1649161350000|2022-04-05 12:22:30|7185.9|7179.9|7186.2|7180.2|7186.2|7180.2|7185.9|7179.9|0
1649161360000|2022-04-05 12:22:40|7186.5|7180.5|7186.7|7180.7|7188.9|7182.9|7186.4|7180.4|1
1649161370000|2022-04-05 12:22:50|7187|7181|7187.1|7181.1|7187.9|7181.9|7187|7181|0
1649161380000|2022-04-05 12:23:00|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7184.7|7178.7|3
1649161390000|2022-04-05 12:23:10|7185.9|7179.9|7186.2|7180.2|7186.2|7180.2|7185.9|7179.9|1
1649161400000|2022-04-05 12:23:20|7186.6|7180.6|7187.9|7181.9|7188.2|7182.2|7185.7|7179.7|3
1649161410000|2022-04-05 12:23:30|7187.4|7181.4|7188.7|7182.7|7188.7|7182.7|7187.4|7181.4|0
1649161420000|2022-04-05 12:23:40|7188.6|7182.6|7187.9|7181.9|7188.9|7182.9|7187.9|7181.9|2
1649161430000|2022-04-05 12:23:50|7187.4|7181.4|7187.1|7181.1|7187.4|7181.4|7186.7|7180.7|0
1649161440000|2022-04-05 12:24:00|7186.7|7180.7|7186.1|7180.1|7186.7|7180.7|7186.1|7180.1|1
1649161450000|2022-04-05 12:24:10|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|0
1649161460000|2022-04-05 12:24:20|7186.6|7180.6|7187.1|7181.1|7189.1|7183.1|7186.6|7180.6|2
1649161470000|2022-04-05 12:24:30|7187.2|7181.2|7190.6|7184.6|7194.1|7188.1|7187.2|7181.2|72
1649161480000|2022-04-05 12:24:40|7190.9|7184.9|7190.6|7184.6|7191.1|7185.1|7190.4|7184.4|3
1649161490000|2022-04-05 12:24:50|7190.2|7184.2|7190.3|7184.3|7191.7|7185.7|7189.7|7183.7|1
1649161500000|2022-04-05 12:25:00|7190.4|7184.4|7188.4|7182.4|7190.6|7184.6|7188.1|7182.1|3
1649161510000|2022-04-05 12:25:10|7188.6|7182.6|7187.6|7181.6|7188.6|7182.6|7187.4|7181.4|0
1649161520000|2022-04-05 12:25:20|7187.7|7181.7|7188.9|7182.9|7190.1|7184.1|7187.7|7181.7|0
1649161530000|2022-04-05 12:25:30|7189.1|7183.1|7188.9|7182.9|7189.4|7183.4|7188.9|7182.9|0
1649161540000|2022-04-05 12:25:40|7189.4|7183.4|7188.7|7182.7|7189.4|7183.4|7188.6|7182.6|2
1649161550000|2022-04-05 12:25:50|7188.4|7182.4|7187.7|7181.7|7189.7|7183.7|7187.4|7181.4|0
1649161560000|2022-04-05 12:26:00|7190.4|7184.4|7191.8|7185.8|7191.8|7185.8|7190.4|7184.4|14
1649161570000|2022-04-05 12:26:10|7191.6|7185.6|7191.6|7185.6|7191.6|7185.6|7191.6|7185.6|0
1649161580000|2022-04-05 12:26:20|7191.4|7185.4|7191.4|7185.4|7191.6|7185.6|7191.4|7185.4|0
1649161590000|2022-04-05 12:26:30|7191.1|7185.1|7189.9|7183.9|7191.1|7185.1|7189.9|7183.9|3
1649161600000|2022-04-05 12:26:40|7190.8|7184.8|7190.1|7184.1|7190.8|7184.8|7190.1|7184.1|1
1649161610000|2022-04-05 12:26:50|7190.4|7184.4|7190.8|7184.8|7190.9|7184.9|7190.3|7184.3|6
1649161620000|2022-04-05 12:27:00|7190.4|7184.4|7193.9|7187.9|7194.6|7188.6|7190.4|7184.4|19
1649161630000|2022-04-05 12:27:10|7194|7188|7193.9|7187.9|7194.2|7188.2|7193.9|7187.9|6
1649161640000|2022-04-05 12:27:20|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|1
1649161650000|2022-04-05 12:27:30|7193.2|7187.2|7191.9|7185.9|7193.2|7187.2|7191.1|7185.1|5
1649161660000|2022-04-05 12:27:40|7191.6|7185.6|7191.6|7185.6|7191.6|7185.6|7191.6|7185.6|0
1649161670000|2022-04-05 12:27:50|7191.7|7185.7|7190.9|7184.9|7191.7|7185.7|7190.9|7184.9|0
1649161680000|2022-04-05 12:28:00|7191.4|7185.4|7193.9|7187.9|7194.3|7188.3|7191.1|7185.1|14
1649161690000|2022-04-05 12:28:10|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|0
1649161720000|2022-04-05 12:28:40|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|0
1649161730000|2022-04-05 12:28:50|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|0
1649161740000|2022-04-05 12:29:00|7195.4|7189.4|7195.8|7189.8|7195.8|7189.8|7195.4|7189.4|1
1649161750000|2022-04-05 12:29:10|7195.1|7189.1|7193.8|7187.8|7195.1|7189.1|7193.8|7187.8|5
1649161760000|2022-04-05 12:29:20|7193.9|7187.9|7194.3|7188.3|7194.8|7188.8|7193.9|7187.9|0
1649161770000|2022-04-05 12:29:30|7194.4|7188.4|7195.3|7189.3|7195.4|7189.4|7194.4|7188.4|5
1649161780000|2022-04-05 12:29:40|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7194.9|7188.9|0
1649161790000|2022-04-05 12:29:50|7195.1|7189.1|7194.4|7188.4|7195.1|7189.1|7194.4|7188.4|2
1649161800000|2022-04-05 12:30:00|7194.1|7188.1|7195.8|7189.8|7195.8|7189.8|7194.1|7188.1|4
1649161810000|2022-04-05 12:30:10|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|0
1649161820000|2022-04-05 12:30:20|7195.8|7189.8|7196.6|7190.6|7197.1|7191.1|7195.8|7189.8|2
1649161830000|2022-04-05 12:30:30|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|0
1649161840000|2022-04-05 12:30:40|7196.1|7190.1|7195.9|7189.9|7196.1|7190.1|7195.8|7189.8|0
1649161850000|2022-04-05 12:30:50|7196.3|7190.3|7196.1|7190.1|7196.3|7190.3|7195.8|7189.8|0
1649161860000|2022-04-05 12:31:00|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.8|7189.8|1
1649161870000|2022-04-05 12:31:10|7196.4|7190.4|7196.8|7190.8|7196.8|7190.8|7195.4|7189.4|5
1649161880000|2022-04-05 12:31:20|7196.4|7190.4|7196.4|7190.4|7196.4|7190.4|7196.4|7190.4|1
1649161890000|2022-04-05 12:31:30|7196.9|7190.9|7196.6|7190.6|7196.9|7190.9|7196.1|7190.1|2
1649161900000|2022-04-05 12:31:40|7196.3|7190.3|7195.6|7189.6|7196.6|7190.6|7195.3|7189.3|1
1649161910000|2022-04-05 12:31:50|7195.8|7189.8|7194.9|7188.9|7196.3|7190.3|7194.8|7188.8|1
1649161920000|2022-04-05 12:32:00|7194.8|7188.8|7195.8|7189.8|7195.8|7189.8|7194.8|7188.8|0
1649161930000|2022-04-05 12:32:10|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|0
1649161940000|2022-04-05 12:32:20|7195.1|7189.1|7195.1|7189.1|7195.4|7189.4|7195.1|7189.1|0
1649161950000|2022-04-05 12:32:30|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|0
1649161960000|2022-04-05 12:32:40|7196.7|7190.7|7195.9|7189.9|7197.1|7191.1|7195.3|7189.3|0
1649161970000|2022-04-05 12:32:50|7196.9|7190.9|7195.4|7189.4|7196.9|7190.9|7195.1|7189.1|2
1649161980000|2022-04-05 12:33:00|7195.1|7189.1|7195.3|7189.3|7195.8|7189.8|7195.1|7189.1|1
1649161990000|2022-04-05 12:33:10|7194.9|7188.9|7195.1|7189.1|7195.3|7189.3|7194.6|7188.6|4
1649162000000|2022-04-05 12:33:20|7195.3|7189.3|7195.9|7189.9|7195.9|7189.9|7195.1|7189.1|0
1649162010000|2022-04-05 12:33:30|7196.8|7190.8|7198.1|7192.1|7198.3|7192.3|7196.8|7190.8|1
1649162020000|2022-04-05 12:33:40|7197.9|7191.9|7197.6|7191.6|7198.3|7192.3|7197.6|7191.6|0
1649162040000|2022-04-05 12:34:00|7197.4|7191.4|7197.2|7191.2|7197.6|7191.6|7196.9|7190.9|0
1649162050000|2022-04-05 12:34:10|7196.7|7190.7|7196.6|7190.6|7196.7|7190.7|7196.6|7190.6|0
1649162070000|2022-04-05 12:34:30|7194.6|7188.6|7195.1|7189.1|7195.1|7189.1|7194.1|7188.1|9
1649162080000|2022-04-05 12:34:40|7195.7|7189.7|7196.6|7190.6|7196.6|7190.6|7195.7|7189.7|1
1649162090000|2022-04-05 12:34:50|7195.2|7189.2|7195.2|7189.2|7195.2|7189.2|7195.2|7189.2|1
1649162100000|2022-04-05 12:35:00|7195.6|7189.6|7195.2|7189.2|7195.6|7189.6|7195.2|7189.2|0
1649162110000|2022-04-05 12:35:10|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7194.9|7188.9|1
1649162120000|2022-04-05 12:35:20|7195.2|7189.2|7193.4|7187.4|7195.6|7189.6|7193.2|7187.2|3
1649162130000|2022-04-05 12:35:30|7193.7|7187.7|7193.4|7187.4|7194.4|7188.4|7193.4|7187.4|0
1649162150000|2022-04-05 12:35:50|7193.6|7187.6|7193.9|7187.9|7193.9|7187.9|7193.6|7187.6|0
1649162160000|2022-04-05 12:36:00|7193.4|7187.4|7193.4|7187.4|7193.7|7187.7|7193.2|7187.2|1
1649162170000|2022-04-05 12:36:10|7187.4|7181.4|7187.1|7181.1|7187.4|7181.4|7186.4|7180.4|2
1649162180000|2022-04-05 12:36:20|7186.9|7180.9|7185.4|7179.4|7186.9|7180.9|7185.4|7179.4|4
1649162190000|2022-04-05 12:36:30|7184.4|7178.4|7182.9|7176.9|7184.4|7178.4|7182.9|7176.9|0
1649162200000|2022-04-05 12:36:40|7182.4|7176.4|7183.2|7177.2|7183.2|7177.2|7182.2|7176.2|0
1649162210000|2022-04-05 12:36:50|7176.4|7170.4|7175.7|7169.7|7176.4|7170.4|7175.6|7169.6|4
1649162220000|2022-04-05 12:37:00|7176.6|7170.6|7175.6|7169.6|7176.6|7170.6|7175.1|7169.1|2
1649162230000|2022-04-05 12:37:10|7175.7|7169.7|7178.1|7172.1|7178.1|7172.1|7175.6|7169.6|8
1649162240000|2022-04-05 12:37:20|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|1
1649162250000|2022-04-05 12:37:30|7178.1|7172.1|7178.6|7172.6|7178.6|7172.6|7178.1|7172.1|3
1649162260000|2022-04-05 12:37:40|7179.2|7173.2|7179.1|7173.1|7179.7|7173.7|7178.6|7172.6|3
1649162270000|2022-04-05 12:37:50|7179.2|7173.2|7180.7|7174.7|7181.1|7175.1|7179.2|7173.2|0
1649162280000|2022-04-05 12:38:00|7180.4|7174.4|7180.7|7174.7|7181.1|7175.1|7180.4|7174.4|0
1649162290000|2022-04-05 12:38:10|7180.9|7174.9|7181.7|7175.7|7181.7|7175.7|7180.9|7174.9|1
1649162320000|2022-04-05 12:38:40|7181.6|7175.6|7181.7|7175.7|7181.7|7175.7|7181.6|7175.6|0
1649162330000|2022-04-05 12:38:50|7180.9|7174.9|7178.7|7172.7|7180.9|7174.9|7178.7|7172.7|1
1649162340000|2022-04-05 12:39:00|7179.2|7173.2|7181.7|7175.7|7181.7|7175.7|7179.2|7173.2|2
1649162350000|2022-04-05 12:39:10|7181.6|7175.6|7180.7|7174.7|7181.6|7175.6|7180.2|7174.2|0
1649162360000|2022-04-05 12:39:20|7180.6|7174.6|7183.9|7177.9|7184.2|7178.2|7180.2|7174.2|1
1649162370000|2022-04-05 12:39:30|7183.6|7177.6|7183.4|7177.4|7183.7|7177.7|7182.6|7176.6|1
1649162380000|2022-04-05 12:39:40|7183.1|7177.1|7182.9|7176.9|7183.2|7177.2|7182.7|7176.7|0
1649162390000|2022-04-05 12:39:50|7182.7|7176.7|7183.1|7177.1|7183.1|7177.1|7182.7|7176.7|0
1649162400000|2022-04-05 12:40:00|7183.6|7177.6|7183.9|7177.9|7184.2|7178.2|7182.7|7176.7|4
1649162410000|2022-04-05 12:40:10|7185.4|7179.4|7186.6|7180.6|7186.6|7180.6|7183.9|7177.9|2
1649162420000|2022-04-05 12:40:20|7186.1|7180.1|7188.2|7182.2|7188.4|7182.4|7185.7|7179.7|0
1649162430000|2022-04-05 12:40:30|7187.9|7181.9|7187.9|7181.9|7188.4|7182.4|7187.9|7181.9|0
1649162440000|2022-04-05 12:40:40|7187.4|7181.4|7187.9|7181.9|7187.9|7181.9|7187.4|7181.4|0
1649162450000|2022-04-05 12:40:50|7187.7|7181.7|7184.9|7178.9|7187.7|7181.7|7184.6|7178.6|5
1649162460000|2022-04-05 12:41:00|7184.6|7178.6|7185.6|7179.6|7185.6|7179.6|7184.4|7178.4|1
1649162470000|2022-04-05 12:41:10|7185.1|7179.1|7184.1|7178.1|7185.1|7179.1|7184.1|7178.1|1
1649162480000|2022-04-05 12:41:20|7184.4|7178.4|7184.9|7178.9|7185.6|7179.6|7184.4|7178.4|0
1649162490000|2022-04-05 12:41:30|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1649162500000|2022-04-05 12:41:40|7185.6|7179.6|7188.4|7182.4|7188.9|7182.9|7184.7|7178.7|1
1649162510000|2022-04-05 12:41:50|7188.6|7182.6|7192.4|7186.4|7192.4|7186.4|7188.4|7182.4|4
1649162520000|2022-04-05 12:42:00|7192.1|7186.1|7192.9|7186.9|7193.6|7187.6|7191.9|7185.9|4
1649162530000|2022-04-05 12:42:10|7192.6|7186.6|7193.1|7187.1|7194.4|7188.4|7192.6|7186.6|2
1649162540000|2022-04-05 12:42:20|7192.7|7186.7|7190.6|7184.6|7192.7|7186.7|7190.6|7184.6|2
1649162550000|2022-04-05 12:42:30|7190.7|7184.7|7190.4|7184.4|7191.9|7185.9|7190.4|7184.4|0
1649162560000|2022-04-05 12:42:40|7191.1|7185.1|7190.6|7184.6|7191.9|7185.9|7190.4|7184.4|1
1649162570000|2022-04-05 12:42:50|7190.4|7184.4|7190.4|7184.4|7190.9|7184.9|7190.2|7184.2|1
1649162580000|2022-04-05 12:43:00|7190.2|7184.2|7189.7|7183.7|7190.2|7184.2|7189.4|7183.4|0
1649162590000|2022-04-05 12:43:10|7189.6|7183.6|7189.1|7183.1|7189.6|7183.6|7188.7|7182.7|0
1649162600000|2022-04-05 12:43:20|7189.4|7183.4|7192.6|7186.6|7193.1|7187.1|7189.4|7183.4|4
1649162610000|2022-04-05 12:43:30|7190.2|7184.2|7189.9|7183.9|7190.2|7184.2|7189.4|7183.4|1
1649162620000|2022-04-05 12:43:40|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|1
1649162630000|2022-04-05 12:43:50|7194.3|7188.3|7192.2|7186.2|7194.4|7188.4|7192.1|7186.1|47
1649162640000|2022-04-05 12:44:00|7191.9|7185.9|7189.9|7179.9|7193.7|7185.9|7189.9|7177.9|0
1649162660000|2022-04-05 12:44:20|7187.6|7181.6|7188.7|7178.7|7188.7|7181.6|7186.9|7178.7|0
1649162670000|2022-04-05 12:44:30|7187.9|7177.9|7185.9|7179.9|7187.9|7180.1|7185.4|7177.9|0
1649162680000|2022-04-05 12:44:40|7185.2|7179.2|7185.7|7179.7|7185.7|7179.7|7185.2|7179.2|2
1649162690000|2022-04-05 12:44:50|7185.6|7179.6|7185.7|7179.7|7185.7|7179.7|7185.4|7179.4|1
1649165400000|2022-04-05 13:30:00|7193.9|7187.9|7189.3|7183.3|7200|7194|7187.3|7181.3|204
1649165410000|2022-04-05 13:30:10|7187.9|7181.9|7198.1|7192.1|7198.1|7192.1|7181.4|7175.4|62
1649165420000|2022-04-05 13:30:20|7197.8|7191.8|7191.3|7185.3|7198.1|7192.1|7190.3|7184.3|44
1649165430000|2022-04-05 13:30:30|7191.1|7185.1|7180.8|7174.8|7192|7186|7178.8|7172.8|28
1649165440000|2022-04-05 13:30:40|7181.1|7175.1|7180.1|7174.1|7185.5|7179.5|7177|7171|23
1649165450000|2022-04-05 13:30:50|7181.1|7175.1|7187.8|7181.8|7187.8|7181.8|7178.3|7172.3|37
1649165460000|2022-04-05 13:31:00|7187.6|7181.6|7186.3|7180.3|7187.6|7181.6|7180.6|7174.6|31
1649165470000|2022-04-05 13:31:10|7186.8|7180.8|7194.1|7188.1|7194.6|7188.6|7186.8|7180.8|28
1649165480000|2022-04-05 13:31:20|7194.6|7188.6|7187.6|7181.6|7194.8|7188.8|7186|7180|46
1649165490000|2022-04-05 13:31:30|7188.6|7182.6|7189.3|7183.3|7189.3|7183.3|7186.6|7180.6|14
1649165500000|2022-04-05 13:31:40|7188.4|7182.4|7189.6|7183.6|7189.6|7183.6|7187.1|7181.1|41
1649165510000|2022-04-05 13:31:50|7187.5|7181.5|7192.5|7186.5|7195.5|7189.5|7186.8|7180.8|26
1649165520000|2022-04-05 13:32:00|7192.6|7186.6|7195.1|7189.1|7195.3|7189.3|7187.1|7181.1|47
1649165530000|2022-04-05 13:32:10|7195.4|7189.4|7196.3|7190.3|7198|7192|7194.1|7188.1|17
1649165540000|2022-04-05 13:32:20|7196.1|7190.1|7194.1|7188.1|7196.1|7190.1|7192.1|7186.1|11
1649165550000|2022-04-05 13:32:30|7193.8|7187.8|7194.8|7188.8|7197|7191|7193.5|7187.5|30
1649165560000|2022-04-05 13:32:40|7195.5|7189.5|7200.5|7194.5|7202.3|7196.3|7194.1|7188.1|34
1649165570000|2022-04-05 13:32:50|7200.8|7194.8|7198.5|7192.5|7206.5|7200.5|7198|7192|29
1649165580000|2022-04-05 13:33:00|7198.8|7192.8|7198.3|7192.3|7199.3|7193.3|7196.6|7190.6|22
1649165590000|2022-04-05 13:33:10|7198.8|7192.8|7197.5|7191.5|7199.1|7193.1|7196.5|7190.5|6
1649165600000|2022-04-05 13:33:20|7196.6|7190.6|7198.6|7192.6|7200.1|7194.1|7196.1|7190.1|19
1649165610000|2022-04-05 13:33:30|7199.5|7193.5|7194.8|7188.8|7199.6|7193.6|7193.1|7187.1|22
1649165620000|2022-04-05 13:33:40|7195.6|7189.6|7193.1|7187.1|7197.1|7191.1|7192.3|7186.3|14
1649165630000|2022-04-05 13:33:50|7192.5|7186.5|7197|7191|7197|7191|7191.5|7185.5|9
1649165640000|2022-04-05 13:34:00|7198.5|7192.5|7199.1|7193.1|7199.8|7193.8|7198|7192|17
1649165650000|2022-04-05 13:34:10|7198.8|7192.8|7200.8|7194.8|7201.3|7195.3|7198.8|7192.8|10
1649165660000|2022-04-05 13:34:20|7200.6|7194.6|7201.3|7195.3|7202.3|7196.3|7199.8|7193.8|12
1649165670000|2022-04-05 13:34:30|7201|7195|7214|7208|7216.3|7210.3|7200.5|7194.5|45
1649165680000|2022-04-05 13:34:40|7213.8|7207.8|7204.2|7198.2|7214|7208|7203.7|7197.7|34
1649165690000|2022-04-05 13:34:50|7204.5|7198.5|7198.8|7192.8|7205.8|7199.8|7198.8|7192.8|18
1649165700000|2022-04-05 13:35:00|7198.3|7192.3|7199.8|7193.8|7208.3|7202.3|7198.3|7192.3|80
1649165710000|2022-04-05 13:35:10|7199.5|7193.5|7199.5|7193.5|7202.8|7196.8|7196.8|7190.8|41
1649165720000|2022-04-05 13:35:20|7200.2|7194.2|7204.8|7198.8|7206.3|7200.3|7199.7|7193.7|17
1649165730000|2022-04-05 13:35:30|7203.8|7197.8|7202.8|7196.8|7204.7|7198.7|7202.5|7196.5|54
1649165740000|2022-04-05 13:35:40|7203.2|7197.2|7204.8|7198.8|7206.8|7200.8|7202|7196|13
1649165750000|2022-04-05 13:35:50|7205|7199|7206.5|7200.5|7206.8|7200.8|7204.3|7198.3|13
1649165760000|2022-04-05 13:36:00|7206.7|7200.7|7206.2|7200.2|7207.8|7201.8|7205.8|7199.8|16
1649165770000|2022-04-05 13:36:10|7206.3|7200.3|7205.8|7199.8|7207.5|7201.5|7204.8|7198.8|20
1649165780000|2022-04-05 13:36:20|7205.3|7199.3|7204.8|7198.8|7205.8|7199.8|7204.5|7198.5|12
1649165790000|2022-04-05 13:36:30|7205.5|7199.5|7206.2|7200.2|7207.7|7201.7|7204.7|7198.7|20
1649165800000|2022-04-05 13:36:40|7206.3|7200.3|7207.2|7201.2|7208.2|7202.2|7205.5|7199.5|18
1649165810000|2022-04-05 13:36:50|7207.7|7201.7|7206.8|7200.8|7208.2|7202.2|7206|7200|7
1649165820000|2022-04-05 13:37:00|7206.7|7200.7|7204.8|7198.8|7207.3|7201.3|7204.2|7198.2|29
1649165830000|2022-04-05 13:37:10|7204.2|7198.2|7201.7|7195.7|7204.7|7198.7|7201.7|7195.7|19
1649165840000|2022-04-05 13:37:20|7202|7196|7202.3|7196.3|7204.5|7198.5|7201.3|7195.3|28
1649165850000|2022-04-05 13:37:30|7201.7|7195.7|7201.7|7195.7|7204.5|7198.5|7201.7|7195.7|10
1649165860000|2022-04-05 13:37:40|7202|7196|7203.5|7197.5|7204.5|7198.5|7202|7196|5
1649165870000|2022-04-05 13:37:50|7203.2|7197.2|7204.2|7198.2|7204.2|7198.2|7202|7196|7
1649165880000|2022-04-05 13:38:00|7205|7199|7205.2|7199.2|7206.7|7200.7|7203.7|7197.7|8
1649165890000|2022-04-05 13:38:10|7204.7|7198.7|7204.2|7198.2|7205.2|7199.2|7204.2|7198.2|5
1649165900000|2022-04-05 13:38:20|7204.7|7198.7|7205.2|7199.2|7205.8|7199.8|7204.3|7198.3|9
1649165910000|2022-04-05 13:38:30|7204.3|7198.3|7202.3|7196.3|7204.3|7198.3|7201.8|7195.8|2
1649165920000|2022-04-05 13:38:40|7202.7|7196.7|7207.7|7201.7|7208.2|7202.2|7202.2|7196.2|10
1649165930000|2022-04-05 13:38:50|7206.8|7200.8|7207.2|7201.2|7207.2|7201.2|7206|7200|13
1649165940000|2022-04-05 13:39:00|7207.7|7201.7|7202.5|7196.5|7209.7|7203.7|7202|7196|10
1649165950000|2022-04-05 13:39:10|7203|7197|7203.5|7197.5|7205|7199|7203|7197|13
1649165960000|2022-04-05 13:39:20|7203.7|7197.7|7201|7195|7204.2|7198.2|7201|7195|11
1649165970000|2022-04-05 13:39:30|7200.5|7194.5|7201.2|7195.2|7202|7196|7198.7|7192.7|45
1649165980000|2022-04-05 13:39:40|7203|7197|7202.5|7196.5|7203.8|7197.8|7201|7195|30
1649165990000|2022-04-05 13:39:50|7202.2|7196.2|7201.3|7195.3|7202.2|7196.2|7200.3|7194.3|5
1649166000000|2022-04-05 13:40:00|7201.5|7195.5|7200.8|7194.8|7203.8|7197.8|7200.8|7194.8|8
1649166010000|2022-04-05 13:40:10|7199.7|7193.7|7203.8|7197.8|7204.8|7198.8|7199.7|7193.7|14
1649166020000|2022-04-05 13:40:20|7203.5|7197.5|7201.5|7195.5|7203.8|7197.8|7200.8|7194.8|10
1649166030000|2022-04-05 13:40:30|7201.8|7195.8|7202.3|7196.3|7202.5|7196.5|7201.3|7195.3|2
1649166040000|2022-04-05 13:40:40|7202.2|7196.2|7200.5|7194.5|7202.2|7196.2|7197.3|7191.3|27
1649166050000|2022-04-05 13:40:50|7200.2|7194.2|7199.2|7193.2|7200.5|7194.5|7198.8|7192.8|11
1649166060000|2022-04-05 13:41:00|7200|7194|7204.2|7198.2|7204.2|7198.2|7198.2|7192.2|31
1649166070000|2022-04-05 13:41:10|7204.5|7198.5|7203.7|7197.7|7204.5|7198.5|7202.8|7196.8|8
1649166080000|2022-04-05 13:41:20|7203.8|7197.8|7202.3|7196.3|7206.7|7200.7|7201.8|7195.8|22
1649166090000|2022-04-05 13:41:30|7202.7|7196.7|7202.8|7196.8|7203.3|7197.3|7202.3|7196.3|3
1649166100000|2022-04-05 13:41:40|7203.7|7197.7|7203.3|7197.3|7204.8|7198.8|7202.3|7196.3|11
1649166110000|2022-04-05 13:41:50|7203.5|7197.5|7203.8|7197.8|7204.8|7198.8|7202.8|7196.8|9
1649166120000|2022-04-05 13:42:00|7205.3|7199.3|7205.3|7199.3|7206.8|7200.8|7204.8|7198.8|27
1649166140000|2022-04-05 13:42:20|7205.8|7199.8|7206.7|7200.7|7210.3|7204.3|7205.6|7199.6|31
1649166150000|2022-04-05 13:42:30|7207.2|7201.2|7208.2|7202.2|7208.2|7202.2|7205.2|7199.2|4
1649166160000|2022-04-05 13:42:40|7208|7202|7207.8|7201.8|7209.2|7203.2|7206.7|7200.7|10
1649166170000|2022-04-05 13:42:50|7208.2|7202.2|7208.7|7202.7|7209.5|7203.5|7208.2|7202.2|11
1649166180000|2022-04-05 13:43:00|7209|7203|7209.7|7203.7|7212.7|7206.7|7209|7203|16
1649166190000|2022-04-05 13:43:10|7210|7204|7209.7|7203.7|7210.7|7204.7|7208.7|7202.7|6
1649166200000|2022-04-05 13:43:20|7210.5|7204.5|7210.7|7204.7|7213.5|7207.5|7210.5|7204.5|18
1649166210000|2022-04-05 13:43:30|7211|7205|7212.5|7206.5|7213.2|7207.2|7210.2|7204.2|6
1649166220000|2022-04-05 13:43:40|7212.7|7206.7|7210.3|7204.3|7213.2|7207.2|7209.2|7203.2|8
1649166230000|2022-04-05 13:43:50|7210.8|7204.8|7208.8|7202.8|7211.3|7205.3|7208.8|7202.8|4
1649166240000|2022-04-05 13:44:00|7210.5|7204.5|7209.1|7203.1|7210.7|7204.7|7209|7203|16
1649166250000|2022-04-05 13:44:10|7208.5|7202.5|7206.5|7200.5|7208.8|7202.8|7206.5|7200.5|3
1649166260000|2022-04-05 13:44:20|7206.3|7200.3|7207.1|7201.1|7207.6|7201.6|7206.3|7200.3|31
1649166270000|2022-04-05 13:44:30|7207.5|7201.5|7207.5|7201.5|7208.5|7202.5|7207.5|7201.5|11
1649166280000|2022-04-05 13:44:40|7208|7202|7205.1|7199.1|7208.6|7202.6|7204.5|7198.5|11
1649166290000|2022-04-05 13:44:50|7205.5|7199.5|7206.1|7200.1|7206.1|7200.1|7203.5|7197.5|10
1649166300000|2022-04-05 13:45:00|7207|7201|7205.6|7199.6|7209.3|7203.3|7205.3|7199.3|30
1649166310000|2022-04-05 13:45:10|7206.1|7200.1|7205.5|7199.5|7207.8|7201.8|7205|7199|14
1649166320000|2022-04-05 13:45:20|7204.8|7198.8|7198.6|7192.6|7204.8|7198.8|7198.6|7192.6|58
1649166330000|2022-04-05 13:45:30|7197.8|7191.8|7197.3|7191.3|7198.8|7192.8|7197.3|7191.3|14
1649166340000|2022-04-05 13:45:40|7197.1|7191.1|7196.8|7190.8|7198.4|7192.4|7196.8|7190.8|9
1649166350000|2022-04-05 13:45:50|7196.3|7190.3|7195.4|7189.4|7196.5|7190.5|7192.9|7186.9|24
1649166360000|2022-04-05 13:46:00|7194.8|7188.8|7194.6|7188.6|7196.4|7190.4|7194.1|7188.1|6
1649166370000|2022-04-05 13:46:10|7195.1|7189.1|7197.8|7191.8|7197.8|7191.8|7194.8|7188.8|13
1649166380000|2022-04-05 13:46:20|7198.1|7192.1|7201.8|7195.8|7201.8|7195.8|7198.1|7192.1|20
1649166390000|2022-04-05 13:46:30|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|7198.8|7192.8|12
1649166400000|2022-04-05 13:46:40|7200.8|7194.8|7204.8|7198.8|7204.8|7198.8|7200.8|7194.8|18
1649166410000|2022-04-05 13:46:50|7204.6|7198.6|7207.6|7201.6|7207.8|7201.8|7204.3|7198.3|24
1649166420000|2022-04-05 13:47:00|7206.6|7200.6|7205.8|7199.8|7207.1|7201.1|7204.1|7198.1|9
1649166430000|2022-04-05 13:47:10|7205.6|7199.6|7201.1|7195.1|7206.1|7200.1|7199.6|7193.6|21
1649166440000|2022-04-05 13:47:20|7201|7195|7198.5|7192.5|7201.5|7195.5|7198.1|7192.1|10
1649166450000|2022-04-05 13:47:30|7198.1|7192.1|7199.6|7193.6|7199.6|7193.6|7197.1|7191.1|2
1649166460000|2022-04-05 13:47:40|7200.1|7194.1|7199.6|7193.6|7200.5|7194.5|7199.5|7193.5|3
1649166470000|2022-04-05 13:47:50|7199.8|7193.8|7202.1|7196.1|7203.1|7197.1|7199.8|7193.8|8
1649166480000|2022-04-05 13:48:00|7202.3|7196.3|7205.6|7199.6|7206.6|7200.6|7202.3|7196.3|9
1649166490000|2022-04-05 13:48:10|7206.6|7200.6|7205.1|7199.1|7208.3|7202.3|7204.6|7198.6|21
1649166500000|2022-04-05 13:48:20|7205.3|7199.3|7201.8|7195.8|7206.6|7200.6|7201.8|7195.8|8
1649166510000|2022-04-05 13:48:30|7202.4|7196.4|7201.1|7195.1|7202.8|7196.8|7201.1|7195.1|3
1649166520000|2022-04-05 13:48:40|7200.8|7194.8|7203.3|7197.3|7203.8|7197.8|7200.8|7194.8|8
1649166530000|2022-04-05 13:48:50|7202.1|7196.1|7201.8|7195.8|7202.6|7196.6|7201.8|7195.8|9
1649166540000|2022-04-05 13:49:00|7202.3|7196.3|7203.8|7197.8|7204.3|7198.3|7201|7195|45
1649166550000|2022-04-05 13:49:10|7202.8|7196.8|7202.8|7196.8|7203.3|7197.3|7202.8|7196.8|7
1649166560000|2022-04-05 13:49:20|7202.5|7196.5|7204.1|7198.1|7204.1|7198.1|7202.5|7196.5|2
1649166570000|2022-04-05 13:49:30|7203.8|7197.8|7202.3|7196.3|7203.8|7197.8|7201.8|7195.8|4
1649166580000|2022-04-05 13:49:40|7201.8|7195.8|7202.6|7196.6|7203.6|7197.6|7200.3|7194.3|15
1649166590000|2022-04-05 13:49:50|7203.8|7197.8|7205|7199|7205|7199|7203.8|7197.8|9
1649166600000|2022-04-05 13:50:00|7205.8|7199.8|7205.8|7199.8|7210|7204|7205.8|7199.8|21
1649166610000|2022-04-05 13:50:10|7206.3|7200.3|7202.5|7196.5|7206.3|7200.3|7202.3|7196.3|13
1649166620000|2022-04-05 13:50:20|7202.3|7196.3|7199.8|7193.8|7202.3|7196.3|7197.8|7191.8|20
1649166630000|2022-04-05 13:50:30|7198.3|7192.3|7200.3|7194.3|7200.5|7194.5|7198.3|7192.3|25
1649166640000|2022-04-05 13:50:40|7201.1|7195.1|7202.3|7196.3|7202.5|7196.5|7201.1|7195.1|2
1649166650000|2022-04-05 13:50:50|7203|7197|7204.8|7198.8|7205.9|7199.9|7202.3|7196.3|18
1649166660000|2022-04-05 13:51:00|7205|7199|7206.8|7200.8|7209|7203|7205|7199|34
1649166670000|2022-04-05 13:51:10|7207|7201|7206.8|7200.8|7207|7201|7205.4|7199.4|3
1649166680000|2022-04-05 13:51:20|7205.3|7199.3|7207.8|7201.8|7207.8|7201.8|7205.3|7199.3|15
1649166690000|2022-04-05 13:51:30|7208.1|7202.1|7204.8|7198.8|7208.1|7202.1|7204.6|7198.6|3
1649166700000|2022-04-05 13:51:40|7204.5|7198.5|7205|7199|7206.1|7200.1|7203.8|7197.8|3
1649166710000|2022-04-05 13:51:50|7204|7198|7199.3|7193.3|7206.5|7200.5|7199.3|7193.3|24
1649166720000|2022-04-05 13:52:00|7197.8|7191.8|7199.4|7193.4|7199.8|7193.8|7196.3|7190.3|17
1649166730000|2022-04-05 13:52:10|7198.4|7192.4|7199.9|7193.9|7199.9|7193.9|7198.4|7192.4|6
1649166740000|2022-04-05 13:52:20|7199.6|7193.6|7199.4|7193.4|7199.9|7193.9|7199.4|7193.4|18
1649166750000|2022-04-05 13:52:30|7199.3|7193.3|7199.4|7193.4|7199.9|7193.9|7199.3|7193.3|5
1649166760000|2022-04-05 13:52:40|7199.3|7193.3|7196.8|7190.8|7199.9|7193.9|7196.8|7190.8|9
1649166770000|2022-04-05 13:52:50|7197.1|7191.1|7197.3|7191.3|7197.3|7191.3|7196.6|7190.6|2
1649166780000|2022-04-05 13:53:00|7198.3|7192.3|7199.3|7193.3|7199.3|7193.3|7198.3|7192.3|5
1649166790000|2022-04-05 13:53:10|7199.4|7193.4|7199.6|7193.6|7199.9|7193.9|7199.4|7193.4|10
1649166800000|2022-04-05 13:53:20|7199.9|7193.9|7199.3|7193.3|7199.9|7193.9|7198.4|7192.4|7
1649166810000|2022-04-05 13:53:30|7198.8|7192.8|7198.4|7192.4|7199.9|7193.9|7198.3|7192.3|1
1649166820000|2022-04-05 13:53:40|7198.8|7192.8|7199.3|7193.3|7199.3|7193.3|7197.8|7191.8|1
1649166830000|2022-04-05 13:53:50|7197.8|7191.8|7198.1|7192.1|7198.8|7192.8|7196.9|7190.9|9
1649166840000|2022-04-05 13:54:00|7197.8|7191.8|7197.8|7191.8|7198.8|7192.8|7197.3|7191.3|3
1649166850000|2022-04-05 13:54:10|7198.1|7192.1|7196.3|7190.3|7198.3|7192.3|7196.3|7190.3|5
1649166860000|2022-04-05 13:54:20|7195.8|7189.8|7192.6|7186.6|7195.8|7189.8|7191.8|7185.8|3
1649166870000|2022-04-05 13:54:30|7192.3|7186.3|7194.4|7188.4|7195.4|7189.4|7192.1|7186.1|11
1649166880000|2022-04-05 13:54:40|7194.9|7188.9|7194.4|7188.4|7196.4|7190.4|7194.1|7188.1|11
1649166890000|2022-04-05 13:54:50|7194.6|7188.6|7194.8|7188.8|7195.6|7189.6|7193.9|7187.9|8
1649166900000|2022-04-05 13:55:00|7196.6|7190.6|7198.9|7192.9|7199.6|7193.6|7196.3|7190.3|25
1649166910000|2022-04-05 13:55:10|7197.9|7191.9|7200.8|7194.8|7201.9|7195.9|7197.9|7191.9|22
1649166920000|2022-04-05 13:55:20|7199.8|7193.8|7200.4|7194.4|7201.3|7195.3|7199.3|7193.3|10
1649166930000|2022-04-05 13:55:30|7200.9|7194.9|7200.4|7194.4|7201.4|7195.4|7200.4|7194.4|12
1649166940000|2022-04-05 13:55:40|7200.6|7194.6|7203.4|7197.4|7204.8|7198.8|7200.6|7194.6|15
1649166950000|2022-04-05 13:55:50|7203.9|7197.9|7202.1|7196.1|7204.4|7198.4|7202.1|7196.1|4
1649166960000|2022-04-05 13:56:00|7201.8|7195.8|7199.4|7193.4|7201.8|7195.8|7198.3|7192.3|13
1649166970000|2022-04-05 13:56:10|7198.3|7192.3|7199.8|7193.8|7199.9|7193.9|7197.9|7191.9|5
1649166980000|2022-04-05 13:56:20|7200.8|7194.8|7198.6|7192.6|7202.8|7196.8|7198.1|7192.1|9
1649166990000|2022-04-05 13:56:30|7199.1|7193.1|7197.3|7191.3|7199.1|7193.1|7195.9|7189.9|10
1649167000000|2022-04-05 13:56:40|7196.9|7190.9|7199.1|7193.1|7199.1|7193.1|7196.9|7190.9|5
1649167010000|2022-04-05 13:56:50|7199.8|7193.8|7200.9|7194.9|7201.8|7195.8|7199.1|7193.1|6
1649167020000|2022-04-05 13:57:00|7201.9|7195.9|7206.3|7200.3|7207.6|7201.6|7201.6|7195.6|27
1649167030000|2022-04-05 13:57:10|7206.4|7200.4|7206.8|7200.8|7207.4|7201.4|7205.4|7199.4|23
1649167040000|2022-04-05 13:57:20|7206.3|7200.3|7204.3|7198.3|7206.3|7200.3|7203.8|7197.8|4
1649167050000|2022-04-05 13:57:30|7204.1|7198.1|7204.6|7198.6|7204.8|7198.8|7203.6|7197.6|1
1649167060000|2022-04-05 13:57:40|7204.3|7198.3|7209.8|7203.8|7209.8|7203.8|7204.3|7198.3|10
1649167070000|2022-04-05 13:57:50|7210.8|7204.8|7209.8|7203.8|7210.8|7204.8|7209.8|7203.8|4
1649167080000|2022-04-05 13:58:00|7209.3|7203.3|7210.8|7204.8|7211.3|7205.3|7209.3|7203.3|15
1649167090000|2022-04-05 13:58:10|7210.9|7204.9|7210.8|7204.8|7211.8|7205.8|7209.9|7203.9|6
1649167100000|2022-04-05 13:58:20|7211.3|7205.3|7208.3|7202.3|7211.3|7205.3|7207.8|7201.8|7
1649167110000|2022-04-05 13:58:30|7208.1|7202.1|7207.3|7201.3|7208.8|7202.8|7207.3|7201.3|4
1649167120000|2022-04-05 13:58:40|7207.6|7201.6|7211.1|7205.1|7211.1|7205.1|7207.6|7201.6|8
1649167130000|2022-04-05 13:58:50|7210.8|7204.8|7204.4|7198.4|7211.3|7205.3|7203.9|7197.9|9
1649167140000|2022-04-05 13:59:00|7204.3|7198.3|7207.9|7201.9|7209.4|7203.4|7204.3|7198.3|8
1649167150000|2022-04-05 13:59:10|7208.3|7202.3|7202.4|7196.4|7208.3|7202.3|7202.4|7196.4|10
1649167160000|2022-04-05 13:59:20|7202.1|7196.1|7203.6|7197.6|7203.6|7197.6|7201.4|7195.4|1
1649167170000|2022-04-05 13:59:30|7204.3|7198.3|7204.4|7198.4|7204.4|7198.4|7203.6|7197.6|2
1649167180000|2022-04-05 13:59:40|7204.1|7198.1|7204.9|7198.9|7204.9|7198.9|7203.6|7197.6|2
1649167190000|2022-04-05 13:59:50|7203.8|7197.8|7203.6|7197.6|7203.8|7197.8|7203.6|7197.6|1
1649167200000|2022-04-05 14:00:00|7202.9|7196.9|7200.6|7194.6|7204.1|7198.1|7200.1|7194.1|7
1649167210000|2022-04-05 14:00:10|7200.3|7194.3|7201.1|7195.1|7202.4|7196.4|7200.3|7194.3|6
1649167220000|2022-04-05 14:00:20|7200.6|7194.6|7199.3|7193.3|7200.6|7194.6|7199.3|7193.3|4
1649167230000|2022-04-05 14:00:30|7199.9|7193.9|7201.1|7195.1|7201.1|7195.1|7199.9|7193.9|2
1649167240000|2022-04-05 14:00:40|7201.6|7195.6|7200.9|7194.9|7203.9|7197.9|7200.4|7194.4|17
1649167250000|2022-04-05 14:00:50|7200.8|7194.8|7202.1|7196.1|7202.8|7196.8|7200.8|7194.8|3
1649167260000|2022-04-05 14:01:00|7200.3|7194.3|7201.3|7195.3|7201.4|7195.4|7200.3|7194.3|3
1649167270000|2022-04-05 14:01:10|7200.8|7194.8|7197.8|7191.8|7200.8|7194.8|7197.4|7191.4|12
1649167280000|2022-04-05 14:01:20|7197.9|7191.9|7197.3|7191.3|7198.8|7192.8|7196.3|7190.3|5
1649167290000|2022-04-05 14:01:30|7197.1|7191.1|7195.3|7189.3|7197.1|7191.1|7195.3|7189.3|3
1649167300000|2022-04-05 14:01:40|7194.4|7188.4|7197.8|7191.8|7198.4|7192.4|7194.4|7188.4|7
1649167310000|2022-04-05 14:01:50|7197.9|7191.9|7198.3|7192.3|7198.8|7192.8|7197.8|7191.8|0
1649167320000|2022-04-05 14:02:00|7198.4|7192.4|7197.8|7191.8|7198.8|7192.8|7196.9|7190.9|9
1649167330000|2022-04-05 14:02:10|7198.1|7192.1|7199.8|7193.8|7199.8|7193.8|7196.8|7190.8|5
1649167340000|2022-04-05 14:02:20|7199.4|7193.4|7198.8|7192.8|7200.3|7194.3|7198.8|7192.8|1
1649167350000|2022-04-05 14:02:30|7198.3|7192.3|7196.4|7190.4|7199.3|7193.3|7195.9|7189.9|20
1649167360000|2022-04-05 14:02:40|7196.2|7190.2|7195.4|7189.4|7196.4|7190.4|7194.9|7188.9|5
1649167370000|2022-04-05 14:02:50|7195.9|7189.9|7193.7|7187.7|7195.9|7189.9|7193.2|7187.2|9
1649167380000|2022-04-05 14:03:00|7193.9|7187.9|7193.4|7187.4|7194.9|7188.9|7192.9|7186.9|18
1649167390000|2022-04-05 14:03:10|7192.9|7186.9|7194.4|7188.4|7194.4|7188.4|7192.9|7186.9|9
1649167400000|2022-04-05 14:03:20|7193.9|7187.9|7193.9|7187.9|7195.1|7189.1|7193.6|7187.6|11
1649167410000|2022-04-05 14:03:30|7193.7|7187.7|7193.7|7187.7|7194.9|7188.9|7193.2|7187.2|18
1649167420000|2022-04-05 14:03:40|7193.2|7187.2|7193.9|7187.9|7194.2|7188.2|7192.9|7186.9|14
1649167430000|2022-04-05 14:03:50|7194.4|7188.4|7196.1|7190.1|7196.2|7190.2|7194.1|7188.1|12
1649167440000|2022-04-05 14:04:00|7195.6|7189.6|7195.1|7189.1|7196.6|7190.6|7194.6|7188.6|7
1649167450000|2022-04-05 14:04:10|7194.6|7188.6|7194.1|7188.1|7195.6|7189.6|7193.6|7187.6|16
1649167460000|2022-04-05 14:04:20|7192.7|7186.7|7189.9|7183.9|7192.7|7186.7|7189.9|7183.9|10
1649167470000|2022-04-05 14:04:30|7190.9|7184.9|7190.9|7184.9|7191.1|7185.1|7189.2|7183.2|23
1649167480000|2022-04-05 14:04:40|7191.4|7185.4|7191.1|7185.1|7193.1|7187.1|7190.7|7184.7|10
1649167490000|2022-04-05 14:04:50|7190.4|7184.4|7190.1|7184.1|7190.4|7184.4|7189.1|7183.1|12
1649167500000|2022-04-05 14:05:00|7190.6|7184.6|7192.6|7186.6|7193.4|7187.4|7190.1|7184.1|12
1649167510000|2022-04-05 14:05:10|7188.9|7182.9|7189.4|7183.4|7189.9|7183.9|7188.9|7182.9|41
1649167520000|2022-04-05 14:05:20|7189.6|7183.6|7189.4|7183.4|7189.9|7183.9|7188.7|7182.7|32
1649167530000|2022-04-05 14:05:30|7188.9|7182.9|7181.6|7175.6|7189.6|7183.6|7181.6|7175.6|23
1649167540000|2022-04-05 14:05:40|7181.9|7175.9|7182.6|7176.6|7183.2|7177.2|7181.9|7175.9|8
1649167550000|2022-04-05 14:05:50|7182.4|7176.4|7182.1|7176.1|7182.7|7176.7|7181.6|7175.6|11
1649167560000|2022-04-05 14:06:00|7181.6|7175.6|7183.1|7177.1|7183.6|7177.6|7181.4|7175.4|26
1649167570000|2022-04-05 14:06:10|7182.6|7176.6|7182.1|7176.1|7183.1|7177.1|7181.7|7175.7|5
1649167580000|2022-04-05 14:06:20|7181.6|7175.6|7174.7|7168.7|7181.6|7175.6|7174.7|7168.7|70
1649167590000|2022-04-05 14:06:30|7174.6|7168.6|7170.9|7164.9|7174.6|7168.6|7170.1|7164.1|29
1649167600000|2022-04-05 14:06:40|7170.7|7164.7|7170.4|7164.4|7173.7|7167.7|7170.1|7164.1|54
1649167610000|2022-04-05 14:06:50|7171.9|7165.9|7171.1|7165.1|7172.6|7166.6|7170.7|7164.7|11
1649167620000|2022-04-05 14:07:00|7169.9|7163.9|7170.1|7164.1|7170.7|7164.7|7168.9|7162.9|16
1649167630000|2022-04-05 14:07:10|7169.4|7163.4|7164.4|7158.4|7169.7|7163.7|7164.4|7158.4|22
1649167640000|2022-04-05 14:07:20|7164.6|7158.6|7166.9|7160.9|7168.1|7162.1|7164.4|7158.4|12
1649167650000|2022-04-05 14:07:30|7166.4|7160.4|7165.4|7159.4|7166.6|7160.6|7164.9|7158.9|8
1649167660000|2022-04-05 14:07:40|7165.9|7159.9|7168.5|7162.5|7168.5|7162.5|7162.5|7156.5|15
1649167670000|2022-04-05 14:07:50|7168|7162|7168.7|7162.7|7169.7|7163.7|7166.2|7160.2|6
1649167680000|2022-04-05 14:08:00|7168.2|7162.2|7165.5|7159.5|7168.2|7162.2|7163.4|7157.4|17
1649167690000|2022-04-05 14:08:10|7165.7|7159.7|7168.7|7162.7|7168.7|7162.7|7165|7159|3
1649167700000|2022-04-05 14:08:20|7168.5|7162.5|7168.5|7162.5|7169.5|7163.5|7167.9|7161.9|6
1649167710000|2022-04-05 14:08:30|7168.2|7162.2|7166.7|7160.7|7168.2|7162.2|7164.2|7158.2|2
1649167720000|2022-04-05 14:08:40|7166.5|7160.5|7167|7161|7168|7162|7166|7160|3
1649167730000|2022-04-05 14:08:50|7166.5|7160.5|7166.2|7160.2|7167.5|7161.5|7166.2|7160.2|1
1649167740000|2022-04-05 14:09:00|7166.4|7160.4|7167.4|7161.4|7168.4|7162.4|7166.2|7160.2|10
1649167750000|2022-04-05 14:09:10|7167.7|7161.7|7163.4|7157.4|7167.7|7161.7|7163.2|7157.2|6
1649167760000|2022-04-05 14:09:20|7163.5|7157.5|7165.9|7159.9|7165.9|7159.9|7163.5|7157.5|1
1649167770000|2022-04-05 14:09:30|7166.7|7160.7|7167.4|7161.4|7167.4|7161.4|7165.9|7159.9|1
1649167780000|2022-04-05 14:09:40|7167.7|7161.7|7168.4|7162.4|7169.4|7163.4|7167.4|7161.4|1
1649167790000|2022-04-05 14:09:50|7168.2|7162.2|7165.5|7159.5|7168.4|7162.4|7163.7|7157.7|15
1649167800000|2022-04-05 14:10:00|7165.2|7159.2|7165|7159|7165.5|7159.5|7163|7157|13
1649167810000|2022-04-05 14:10:10|7165.2|7159.2|7167.5|7161.5|7168|7162|7165.2|7159.2|2
1649167820000|2022-04-05 14:10:20|7167.7|7161.7|7166.9|7160.9|7168|7162|7165.2|7159.2|3
1649167830000|2022-04-05 14:10:30|7167|7161|7166|7160|7167.7|7161.7|7166|7160|3
1649167840000|2022-04-05 14:10:40|7165.5|7159.5|7167.3|7161.3|7168|7162|7165.5|7159.5|7
1649167850000|2022-04-05 14:10:50|7166.8|7160.8|7167.2|7161.2|7167.8|7161.8|7166|7160|5
1649167860000|2022-04-05 14:11:00|7167.8|7161.8|7166.5|7160.5|7168|7162|7165.7|7159.7|14
1649167870000|2022-04-05 14:11:10|7166.7|7160.7|7167.7|7161.7|7168.3|7162.3|7166.7|7160.7|21
1649167880000|2022-04-05 14:11:20|7167.3|7161.3|7167.3|7161.3|7167.7|7161.7|7167.3|7161.3|0
1649167890000|2022-04-05 14:11:30|7167.8|7161.8|7167.3|7161.3|7167.8|7161.8|7167|7161|1
1649167900000|2022-04-05 14:11:40|7167.7|7161.7|7169|7163|7169.3|7163.3|7167.7|7161.7|10
1649167910000|2022-04-05 14:11:50|7169.5|7163.5|7176|7170|7176|7170|7169.3|7163.3|10
1649167920000|2022-04-05 14:12:00|7176.4|7170.4|7173.7|7167.7|7176.4|7170.4|7173.7|7167.7|25
1649167930000|2022-04-05 14:12:10|7174.7|7168.7|7174.5|7168.5|7175|7169|7173.5|7167.5|14
1649167940000|2022-04-05 14:12:20|7174.8|7168.8|7172.9|7166.9|7175|7169|7172.7|7166.7|1
1649167950000|2022-04-05 14:12:30|7172.7|7166.7|7172.2|7166.2|7173.4|7167.4|7171.7|7165.7|3
1649167960000|2022-04-05 14:12:40|7171.2|7165.2|7171.7|7165.7|7171.9|7165.9|7171|7165|0
1649167970000|2022-04-05 14:12:50|7172.2|7166.2|7171.5|7165.5|7172.2|7166.2|7171.5|7165.5|2
1649167980000|2022-04-05 14:13:00|7171.2|7165.2|7172.9|7166.9|7175|7169|7171.2|7165.2|12
1649167990000|2022-04-05 14:13:10|7173.2|7167.2|7172.2|7166.2|7173.7|7167.7|7171.9|7165.9|1
1649168000000|2022-04-05 14:13:20|7172.5|7166.5|7172.2|7166.2|7172.7|7166.7|7171.5|7165.5|1
1649168010000|2022-04-05 14:13:30|7173|7167|7173.5|7167.5|7173.7|7167.7|7172.2|7166.2|4
1649168020000|2022-04-05 14:13:40|7172.9|7166.9|7172.2|7166.2|7173.5|7167.5|7171.7|7165.7|0
1649168030000|2022-04-05 14:13:50|7172.7|7166.7|7171.5|7165.5|7172.7|7166.7|7171.2|7165.2|0
1649168040000|2022-04-05 14:14:00|7171.7|7165.7|7170.2|7164.2|7171.7|7165.7|7169.7|7163.7|9
1649168050000|2022-04-05 14:14:10|7170|7164|7169.7|7163.7|7170|7164|7168.7|7162.7|1
1649168060000|2022-04-05 14:14:20|7168.2|7162.2|7167.7|7161.7|7169.7|7163.7|7167.2|7161.2|6
1649168070000|2022-04-05 14:14:30|7166.7|7160.7|7168|7162|7168|7162|7166.2|7160.2|4
1649168080000|2022-04-05 14:14:40|7167.7|7161.7|7165.7|7159.7|7168|7162|7165.3|7159.3|4
1649168090000|2022-04-05 14:14:50|7166|7160|7164.7|7158.7|7167.7|7161.7|7164.7|7158.7|18
1649168100000|2022-04-05 14:15:00|7165|7159|7163|7157|7165|7159|7159.7|7153.7|35
1649168110000|2022-04-05 14:15:10|7164.7|7158.7|7160.5|7154.5|7164.7|7158.7|7159.8|7153.8|63
1649168120000|2022-04-05 14:15:20|7160.7|7154.7|7163|7157|7163|7157|7160.7|7154.7|6
1649168130000|2022-04-05 14:15:30|7163.3|7157.3|7166|7160|7166.8|7160.8|7163|7157|17
1649168140000|2022-04-05 14:15:40|7165.7|7159.7|7164.8|7158.8|7166.8|7160.8|7163.8|7157.8|8
1649168150000|2022-04-05 14:15:50|7165|7159|7159.5|7153.5|7165|7159|7159.5|7153.5|19
1649168160000|2022-04-05 14:16:00|7157|7151|7157.1|7151.1|7159.3|7153.3|7156.1|7150.1|60
1649168170000|2022-04-05 14:16:10|7157.3|7151.3|7152.3|7146.3|7158.5|7152.5|7150.8|7144.8|73
1649168180000|2022-04-05 14:16:20|7152|7146|7154.1|7148.1|7154.1|7148.1|7151.8|7145.8|6
1649168190000|2022-04-05 14:16:30|7153.6|7147.6|7152|7146|7154.1|7148.1|7152|7146|2
1649168200000|2022-04-05 14:16:40|7152.1|7146.1|7155.3|7149.3|7155.3|7149.3|7152.1|7146.1|8
1649168210000|2022-04-05 14:16:50|7155.6|7149.6|7157.3|7151.3|7157.6|7151.6|7154.8|7148.8|23
1649168220000|2022-04-05 14:17:00|7157.8|7151.8|7157|7151|7157.8|7151.8|7156.3|7150.3|14
1649168230000|2022-04-05 14:17:10|7156.6|7150.6|7156.6|7150.6|7157.8|7151.8|7156.6|7150.6|5
1649168240000|2022-04-05 14:17:20|7157.6|7151.6|7153.5|7147.5|7157.6|7151.6|7153.3|7147.3|4
1649168250000|2022-04-05 14:17:30|7153.3|7147.3|7150.8|7144.8|7154|7148|7150.8|7144.8|5
1649168260000|2022-04-05 14:17:40|7151.3|7145.3|7151.3|7145.3|7153|7147|7150.8|7144.8|17
1649168270000|2022-04-05 14:17:50|7151.5|7145.5|7153|7147|7153.5|7147.5|7150.8|7144.8|24
1649168280000|2022-04-05 14:18:00|7152.5|7146.5|7151.6|7145.6|7152.5|7146.5|7150.6|7144.6|31
1649168290000|2022-04-05 14:18:10|7152|7146|7151.3|7145.3|7152.1|7146.1|7149.8|7143.8|15
1649168300000|2022-04-05 14:18:20|7150.3|7144.3|7152.3|7146.3|7152.3|7146.3|7150.3|7144.3|6
1649168310000|2022-04-05 14:18:30|7153.1|7147.1|7151.8|7145.8|7153.3|7147.3|7151.3|7145.3|7
1649168320000|2022-04-05 14:18:40|7151.3|7145.3|7154.3|7148.3|7154.3|7148.3|7151.3|7145.3|10
1649168330000|2022-04-05 14:18:50|7153.8|7147.8|7153.3|7147.3|7154.3|7148.3|7152.6|7146.6|6
1649168340000|2022-04-05 14:19:00|7153.1|7147.1|7151.6|7145.6|7153.1|7147.1|7151.1|7145.1|41
1649168350000|2022-04-05 14:19:10|7152|7146|7149|7143|7152|7146|7149|7143|7
1649168360000|2022-04-05 14:19:20|7148.5|7142.5|7145.3|7139.3|7150|7144|7145.3|7139.3|5
1649168370000|2022-04-05 14:19:30|7146.3|7140.3|7145.3|7139.3|7147.6|7141.6|7145.3|7139.3|12
1649168380000|2022-04-05 14:19:40|7145|7139|7144.8|7138.8|7145.3|7139.3|7144.5|7138.5|6
1649168390000|2022-04-05 14:19:50|7143.6|7137.6|7136.3|7130.3|7144.5|7138.5|7135.8|7129.8|57
1649168400000|2022-04-05 14:20:00|7136.9|7130.9|7135.8|7129.8|7136.9|7130.9|7130.3|7124.3|79
1649168410000|2022-04-05 14:20:10|7136.4|7130.4|7135.3|7129.3|7137.3|7131.3|7133.8|7127.8|34
1649168420000|2022-04-05 14:20:20|7135.4|7129.4|7136.9|7130.9|7137.1|7131.1|7134.3|7128.3|16
1649168430000|2022-04-05 14:20:30|7136.6|7130.6|7139.3|7133.3|7139.9|7133.9|7136.6|7130.6|27
1649168440000|2022-04-05 14:20:40|7138.6|7132.6|7140.3|7134.3|7140.6|7134.6|7138.6|7132.6|8
1649168450000|2022-04-05 14:20:50|7139.3|7133.3|7140|7134|7141.4|7135.4|7139.3|7133.3|33
1649168460000|2022-04-05 14:21:00|7140.8|7134.8|7137.5|7131.5|7140.8|7134.8|7137.5|7131.5|19
1649168470000|2022-04-05 14:21:10|7138|7132|7138.5|7132.5|7138.5|7132.5|7137.5|7131.5|18
1649168480000|2022-04-05 14:21:20|7139.1|7133.1|7143.8|7137.8|7143.8|7137.8|7139.1|7133.1|21
1649168490000|2022-04-05 14:21:30|7143.4|7137.4|7142.4|7136.4|7143.9|7137.9|7141.9|7135.9|19
1649168500000|2022-04-05 14:21:40|7142.3|7136.3|7148.4|7142.4|7148.4|7142.4|7142.1|7136.1|9
1649168510000|2022-04-05 14:21:50|7147.6|7141.6|7140.9|7134.9|7148.4|7142.4|7139.8|7133.8|20
1649168520000|2022-04-05 14:22:00|7140.6|7134.6|7140.6|7134.6|7140.9|7134.9|7137.4|7131.4|99
1649168530000|2022-04-05 14:22:10|7138.6|7132.6|7141.3|7135.3|7144.6|7138.6|7138.6|7132.6|11
1649168540000|2022-04-05 14:22:20|7141.1|7135.1|7142.6|7136.6|7142.9|7136.9|7139.4|7133.4|21
1649168550000|2022-04-05 14:22:30|7142.1|7136.1|7143.6|7137.6|7144.1|7138.1|7142.1|7136.1|46
1649168560000|2022-04-05 14:22:40|7142.9|7136.9|7148.2|7142.2|7148.2|7142.2|7142.8|7136.8|7
1649168570000|2022-04-05 14:22:50|7148.4|7142.4|7151.3|7145.3|7151.9|7145.9|7147.3|7141.3|7
1649168580000|2022-04-05 14:23:00|7151.9|7145.9|7144.3|7138.3|7151.9|7145.9|7143.1|7137.1|25
1649168590000|2022-04-05 14:23:10|7144.4|7138.4|7148.9|7142.9|7149.1|7143.1|7144.4|7138.4|60
1649168600000|2022-04-05 14:23:20|7148.6|7142.6|7145.9|7139.9|7148.8|7142.8|7145.9|7139.9|0
1649168610000|2022-04-05 14:23:30|7145.6|7139.6|7150.9|7144.9|7150.9|7144.9|7144.3|7138.3|16
1649168620000|2022-04-05 14:23:40|7150.8|7144.8|7149.4|7143.4|7152.9|7146.9|7148.9|7142.9|2
1649168630000|2022-04-05 14:23:50|7149.9|7143.9|7148.9|7142.9|7149.9|7143.9|7147.9|7141.9|6
1649168640000|2022-04-05 14:24:00|7147.9|7141.9|7146.9|7140.9|7147.9|7141.9|7146.3|7140.3|14
1649168650000|2022-04-05 14:24:10|7146.8|7140.8|7144.9|7138.9|7146.8|7140.8|7144.3|7138.3|4
1649168660000|2022-04-05 14:24:20|7144.8|7138.8|7147.3|7141.3|7148.1|7142.1|7144.8|7138.8|11
1649168670000|2022-04-05 14:24:30|7147.4|7141.4|7147.4|7141.4|7149.6|7143.6|7146.9|7140.9|4
1649168680000|2022-04-05 14:24:40|7147.3|7141.3|7145.9|7139.9|7147.3|7141.3|7145.4|7139.4|4
1649168690000|2022-04-05 14:24:50|7145.8|7139.8|7147.8|7141.8|7149.3|7143.3|7145.4|7139.4|5
1649168700000|2022-04-05 14:25:00|7148.4|7142.4|7146.9|7140.9|7148.8|7142.8|7146.4|7140.4|11
1649168710000|2022-04-05 14:25:10|7147.1|7141.1|7147.3|7141.3|7149.6|7143.6|7145.9|7139.9|12
1649168720000|2022-04-05 14:25:20|7147.6|7141.6|7147.2|7141.2|7147.6|7141.6|7146.6|7140.6|24
1649168730000|2022-04-05 14:25:30|7147.1|7141.1|7147.4|7141.4|7148.7|7142.7|7146.9|7140.9|27
1649168740000|2022-04-05 14:25:40|7146.9|7140.9|7146.9|7140.9|7146.9|7140.9|7146.6|7140.6|0
1649168750000|2022-04-05 14:25:50|7146.4|7140.4|7146.4|7140.4|7146.4|7140.4|7146.4|7140.4|0
1649168760000|2022-04-05 14:26:00|7147.7|7141.7|7144.6|7138.6|7148.9|7142.9|7144.2|7138.2|30
1649168770000|2022-04-05 14:26:10|7144.1|7138.1|7145.9|7139.9|7147.6|7141.6|7143.6|7137.6|10
1649168780000|2022-04-05 14:26:20|7145.6|7139.6|7147.7|7141.7|7148.6|7142.6|7145.6|7139.6|10
1649168790000|2022-04-05 14:26:30|7147.6|7141.6|7147.1|7141.1|7147.6|7141.6|7147.1|7141.1|1
1649168800000|2022-04-05 14:26:40|7146.6|7140.6|7146.6|7140.6|7147.7|7141.7|7146.2|7140.2|6
1649168810000|2022-04-05 14:26:50|7146.7|7140.7|7147.2|7141.2|7147.2|7141.2|7146.2|7140.2|5
1649168820000|2022-04-05 14:27:00|7146.2|7140.2|7147.9|7141.9|7148.7|7142.7|7146.2|7140.2|12
1649168830000|2022-04-05 14:27:10|7146.9|7140.9|7145.7|7139.7|7147.2|7141.2|7145.2|7139.2|4
1649168840000|2022-04-05 14:27:20|7145.6|7139.6|7144.4|7138.4|7145.6|7139.6|7143.7|7137.7|17
1649168850000|2022-04-05 14:27:30|7144.2|7138.2|7145.2|7139.2|7145.7|7139.7|7144.2|7138.2|15
1649168860000|2022-04-05 14:27:40|7144.9|7138.9|7144.2|7138.2|7144.9|7138.9|7144.2|7138.2|7
1649168870000|2022-04-05 14:27:50|7143.9|7137.9|7143.9|7137.9|7144.2|7138.2|7143.4|7137.4|9
1649168880000|2022-04-05 14:28:00|7144.1|7138.1|7146.4|7140.4|7146.4|7140.4|7143.1|7137.1|12
1649168890000|2022-04-05 14:28:10|7146.6|7140.6|7148.2|7142.2|7148.2|7142.2|7146.6|7140.6|3
1649168900000|2022-04-05 14:28:20|7147.2|7141.2|7147.6|7141.6|7147.6|7141.6|7147.2|7141.2|4
1649168910000|2022-04-05 14:28:30|7147.1|7141.1|7148.9|7142.9|7150.2|7144.2|7146.6|7140.6|9
1649168920000|2022-04-05 14:28:40|7148.7|7142.7|7149.2|7143.2|7149.2|7143.2|7148.2|7142.2|3
1649168930000|2022-04-05 14:28:50|7149.1|7143.1|7150.6|7144.6|7150.6|7144.6|7148.6|7142.6|10
1649168940000|2022-04-05 14:29:00|7150.9|7144.9|7152.9|7146.9|7153.4|7147.4|7150.6|7144.6|13
1649168950000|2022-04-05 14:29:10|7154.4|7148.4|7154.4|7148.4|7155.6|7149.6|7153.9|7147.9|17
1649168960000|2022-04-05 14:29:20|7153.9|7147.9|7153.6|7147.6|7153.9|7147.9|7152.2|7146.2|4
1649168970000|2022-04-05 14:29:30|7153.2|7147.2|7155.9|7149.9|7155.9|7149.9|7153.2|7147.2|8
1649168980000|2022-04-05 14:29:40|7156.1|7150.1|7156.2|7150.2|7156.9|7150.9|7154.9|7148.9|6
1649168990000|2022-04-05 14:29:50|7154.9|7148.9|7155.2|7149.2|7155.2|7149.2|7154.4|7148.4|3
1649169000000|2022-04-05 14:30:00|7154.7|7148.7|7156.6|7150.6|7156.6|7150.6|7152.2|7146.2|34
1649169010000|2022-04-05 14:30:10|7156.9|7150.9|7155.2|7149.2|7157.7|7151.7|7155.2|7149.2|3
1649169020000|2022-04-05 14:30:20|7156.2|7150.2|7152.6|7146.6|7156.2|7150.2|7152.6|7146.6|12
1649169030000|2022-04-05 14:30:30|7152.4|7146.4|7149.4|7143.4|7152.9|7146.9|7149.4|7143.4|27
1649169040000|2022-04-05 14:30:40|7150.9|7144.9|7151.7|7145.7|7152.4|7146.4|7150.4|7144.4|49
1649169050000|2022-04-05 14:30:50|7151.9|7145.9|7151.2|7145.2|7152.2|7146.2|7151.2|7145.2|22
1649169060000|2022-04-05 14:31:00|7150.9|7144.9|7149.2|7143.2|7150.9|7144.9|7149.2|7143.2|13
1649169070000|2022-04-05 14:31:10|7149.6|7143.6|7150.9|7144.9|7150.9|7144.9|7149.6|7143.6|63
1649169080000|2022-04-05 14:31:20|7150.7|7144.7|7150.9|7144.9|7150.9|7144.9|7150.2|7144.2|4
1649169090000|2022-04-05 14:31:30|7151.6|7145.6|7153.9|7147.9|7153.9|7147.9|7151.6|7145.6|18
1649169100000|2022-04-05 14:31:40|7154.1|7148.1|7151.9|7145.9|7155.1|7149.1|7150.9|7144.9|11
1649169110000|2022-04-05 14:31:50|7150.9|7144.9|7152.4|7146.4|7152.4|7146.4|7150.9|7144.9|10
1649169120000|2022-04-05 14:32:00|7152.1|7146.1|7149.2|7143.2|7152.1|7146.1|7149.2|7143.2|18
1649169130000|2022-04-05 14:32:10|7150.6|7144.6|7155.2|7149.2|7155.2|7149.2|7150.4|7144.4|26
1649169140000|2022-04-05 14:32:20|7154.5|7148.5|7150.6|7144.6|7154.5|7148.5|7150.6|7144.6|10
1649169150000|2022-04-05 14:32:30|||||||||10
1649169160000|2022-04-05 14:32:40|7150.1|7144.1|7148.7|7142.7|7150.6|7144.6|7148.7|7142.7|9
1649169170000|2022-04-05 14:32:50|7149|7143|7149.9|7143.9|7150.1|7144.1|7149|7143|10
1649169180000|2022-04-05 14:33:00|7149.7|7143.7|7149.4|7143.4|7149.9|7143.9|7148.7|7142.7|16
1649169190000|2022-04-05 14:33:10|7149.1|7143.1|7149.2|7143.2|7152.7|7146.7|7148.9|7142.9|25
1649169200000|2022-04-05 14:33:20|7149|7143|7151.2|7145.2|7151.2|7145.2|7148.7|7142.7|5
1649169210000|2022-04-05 14:33:30|7150.2|7144.2|7150.9|7144.9|7150.9|7144.9|7149.2|7143.2|17
1649169220000|2022-04-05 14:33:40|7151.2|7145.2|7152.5|7146.5|7152.7|7146.7|7149.7|7143.7|19
1649169230000|2022-04-05 14:33:50|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|7149.2|7143.2|13
1649169240000|2022-04-05 14:34:00|7150.7|7144.7|7149.5|7143.5|7151.2|7145.2|7149.2|7143.2|24
1649169250000|2022-04-05 14:34:10|7148.7|7142.7|7144.7|7138.7|7149.2|7143.2|7144.7|7138.7|35
1649169260000|2022-04-05 14:34:20|7143.2|7137.2|7143.2|7137.2|7144.7|7138.7|7142.7|7136.7|25
1649169270000|2022-04-05 14:34:30|7142.9|7136.9|7144.7|7138.7|7144.7|7138.7|7142.7|7136.7|21
1649169280000|2022-04-05 14:34:40|7145.2|7139.2|7144.7|7138.7|7145.2|7139.2|7144.4|7138.4|10
1649169290000|2022-04-05 14:34:50|7144.5|7138.5|7144.7|7138.7|7144.7|7138.7|7143.5|7137.5|31
1649169300000|2022-04-05 14:35:00|7145.2|7139.2|7144.2|7138.2|7146.7|7140.7|7144.2|7138.2|25
1649169310000|2022-04-05 14:35:10|7144|7138|7143.5|7137.5|7144.2|7138.2|7143.2|7137.2|4
1649169320000|2022-04-05 14:35:20|7143.7|7137.7|7143.2|7137.2|7144.2|7138.2|7143.2|7137.2|10
1649169330000|2022-04-05 14:35:30|7143.7|7137.7|7143.9|7137.9|7143.9|7137.9|7143.2|7137.2|49
1649169340000|2022-04-05 14:35:40|7144.9|7138.9|7145|7139|7146.5|7140.5|7144.9|7138.9|4
1649169350000|2022-04-05 14:35:50|7144.7|7138.7|7145.4|7139.4|7145.9|7139.9|7144|7138|9
1649169360000|2022-04-05 14:36:00|7145.9|7139.9|7144.2|7138.2|7145.9|7139.9|7143.4|7137.4|11
1649169370000|2022-04-05 14:36:10|7143.4|7137.4|7144.5|7138.5|7145.4|7139.4|7143.4|7137.4|11
1649169380000|2022-04-05 14:36:20|7144.2|7138.2|7143.4|7137.4|7144.4|7138.4|7143|7137|1
1649169390000|2022-04-05 14:36:30|7142.9|7136.9|7144.2|7138.2|7144.5|7138.5|7141.7|7135.7|17
1649169400000|2022-04-05 14:36:40|7144.5|7138.5|7146.7|7140.7|7148|7142|7144.5|7138.5|15
1649169410000|2022-04-05 14:36:50|7147|7141|7144.9|7138.9|7147|7141|7143.9|7137.9|20
1649169420000|2022-04-05 14:37:00|7145|7139|7143|7137|7145|7139|7142.2|7136.2|12
1649169430000|2022-04-05 14:37:10|7142.7|7136.7|7142.5|7136.5|7143|7137|7142|7136|50
1649169440000|2022-04-05 14:37:20|7142|7136|7142|7136|7142|7136|7142|7136|25
1649169450000|2022-04-05 14:37:30|7143|7137|7142|7136|7143|7137|7142|7136|10
1649169460000|2022-04-05 14:37:40|7142.5|7136.5|7142|7136|7142.9|7136.9|7141.7|7135.7|48
1649169470000|2022-04-05 14:37:50|7142.7|7136.7|7143.5|7137.5|7143.7|7137.7|7141.7|7135.7|27
1649169480000|2022-04-05 14:38:00|7143|7137|7143.5|7137.5|7144|7138|7141.7|7135.7|12
1649169490000|2022-04-05 14:38:10|7144|7138|7142|7136|7144|7138|7141.7|7135.7|4
1649169500000|2022-04-05 14:38:20|7142.7|7136.7|7143.5|7137.5|7143.5|7137.5|7142.7|7136.7|12
1649169510000|2022-04-05 14:38:30|7143|7137|7146|7140|7146.5|7140.5|7143|7137|14
1649169520000|2022-04-05 14:38:40|7145.9|7139.9|7146.5|7140.5|7147.5|7141.5|7145.9|7139.9|13
1649169530000|2022-04-05 14:38:50|7145.9|7139.9|7145.5|7139.5|7146|7140|7144|7138|7
1649169540000|2022-04-05 14:39:00|7145.7|7139.7|7145.5|7139.5|7147|7141|7145.5|7139.5|10
1649169550000|2022-04-05 14:39:10|7144.9|7138.9|7144.5|7138.5|7145.2|7139.2|7144.5|7138.5|7
1649169560000|2022-04-05 14:39:20|7145.4|7139.4|7146.5|7140.5|7147.5|7141.5|7145.4|7139.4|4
1649169570000|2022-04-05 14:39:30|7146.9|7140.9|7149.5|7143.5|7149.5|7143.5|7146.9|7140.9|6
1649169580000|2022-04-05 14:39:40|7148.7|7142.7|7149|7143|7149|7143|7148.5|7142.5|2
1649169590000|2022-04-05 14:39:50|7148.9|7142.9|7145.9|7139.9|7148.9|7142.9|7145.7|7139.7|10
1649169600000|2022-04-05 14:40:00|7146|7140|7146.7|7140.7|7146.7|7140.7|7143|7137|64
1649169610000|2022-04-05 14:40:10|7146.5|7140.5|7145.7|7139.7|7146.5|7140.5|7145.7|7139.7|5
1649169620000|2022-04-05 14:40:20|7145|7139|7145|7139|7145|7139|7144.4|7138.4|4
1649169630000|2022-04-05 14:40:30|7146|7140|7144.5|7138.5|7146.2|7140.2|7141.7|7135.7|35
1649169640000|2022-04-05 14:40:40|7145|7139|7145.5|7139.5|7146.2|7140.2|7143.9|7137.9|8
1649169650000|2022-04-05 14:40:50|7146|7140|7145.5|7139.5|7146.2|7140.2|7145|7139|7
1649169660000|2022-04-05 14:41:00|7144|7138|7138.5|7132.5|7144.9|7138.9|7138.5|7132.5|15
1649169670000|2022-04-05 14:41:10|7138.9|7132.9|7134.4|7128.4|7138.9|7132.9|7134.2|7128.2|30
1649169680000|2022-04-05 14:41:20|7134.9|7128.9|7137|7131|7137.4|7131.4|7134.2|7128.2|20
1649169690000|2022-04-05 14:41:30|7137.5|7131.5|7138|7132|7139.9|7133.9|7137.5|7131.5|19
1649169700000|2022-04-05 14:41:40|7139|7133|7140.5|7134.5|7140.9|7134.9|7138.4|7132.4|7
1649169710000|2022-04-05 14:41:50|7141.5|7135.5|7139|7133|7141.5|7135.5|7138.4|7132.4|5
1649169720000|2022-04-05 14:42:00|7139.4|7133.4|7140.9|7134.9|7141.2|7135.2|7139.4|7133.4|11
1649169730000|2022-04-05 14:42:10|7140.4|7134.4|7143.9|7137.9|7143.9|7137.9|7139.5|7133.5|11
1649169740000|2022-04-05 14:42:20|7144.4|7138.4|7143.2|7137.2|7144.9|7138.9|7143.2|7137.2|8
1649169750000|2022-04-05 14:42:30|7143|7137|7142.9|7136.9|7143|7137|7141.4|7135.4|7
1649169760000|2022-04-05 14:42:40|7142.5|7136.5|7142.9|7136.9|7143.4|7137.4|7141.2|7135.2|4
1649169770000|2022-04-05 14:42:50|7142.5|7136.5|7141.2|7135.2|7142.5|7136.5|7140.9|7134.9|1
1649169780000|2022-04-05 14:43:00|7140.9|7134.9|7138.7|7132.7|7141.2|7135.2|7138.4|7132.4|7
1649169790000|2022-04-05 14:43:10|7139|7133|7141.2|7135.2|7141.2|7135.2|7139|7133|35
1649169800000|2022-04-05 14:43:20|7141.9|7135.9|7141.5|7135.5|7142.7|7136.7|7141.5|7135.5|6
1649169810000|2022-04-05 14:43:30|7141.7|7135.7|7141.5|7135.5|7142.7|7136.7|7141.2|7135.2|8
1649169820000|2022-04-05 14:43:40|7142.2|7136.2|7141.7|7135.7|7142.2|7136.2|7140.2|7134.2|5
1649169830000|2022-04-05 14:43:50|7141.4|7135.4|7140.7|7134.7|7141.7|7135.7|7139.7|7133.7|25
1649169840000|2022-04-05 14:44:00|7140.5|7134.5|7138.7|7132.7|7140.5|7134.5|7138.7|7132.7|44
1649169850000|2022-04-05 14:44:10|7136.7|7130.7|7136.9|7130.9|7137.7|7131.7|7135.7|7129.7|35
1649169860000|2022-04-05 14:44:20|7136.4|7130.4|7135.4|7129.4|7137.4|7131.4|7135.2|7129.2|4
1649169870000|2022-04-05 14:44:30|7135.7|7129.7|7134.2|7128.2|7136.2|7130.2|7133|7127|31
1649169880000|2022-04-05 14:44:40|7134.4|7128.4|7134.9|7128.9|7135.5|7129.5|7133|7127|29
1649169890000|2022-04-05 14:44:50|7135.5|7129.5|7131.9|7125.9|7135.7|7129.7|7130.7|7124.7|19
1649169900000|2022-04-05 14:45:00|7131.5|7125.5|7132.2|7126.2|7133.4|7127.4|7130.7|7124.7|17
1649169910000|2022-04-05 14:45:10|7131.9|7125.9|7129.7|7123.7|7131.9|7125.9|7129.7|7123.7|16
1649169920000|2022-04-05 14:45:20|7130|7124|7130.7|7124.7|7131.4|7125.4|7129.7|7123.7|14
1649169930000|2022-04-05 14:45:30|7130.9|7124.9|7132.2|7126.2|7132.4|7126.4|7130.9|7124.9|9
1649169940000|2022-04-05 14:45:40|7135.2|7129.2|7132.7|7126.7|7135.4|7129.4|7131.2|7125.2|15
1649169950000|2022-04-05 14:45:50|7133.7|7127.7|7134.5|7128.5|7135.2|7129.2|7132.2|7126.2|10
1649169960000|2022-04-05 14:46:00|7134.2|7128.2|7130.9|7124.9|7134.2|7128.2|7130.7|7124.7|12
1649169970000|2022-04-05 14:46:10|7130.2|7124.2|7124.9|7118.9|7130.2|7124.2|7123.7|7117.7|13
1649169980000|2022-04-05 14:46:20|7124.2|7118.2|7128.2|7122.2|7128.7|7122.7|7123.7|7117.7|13
1649169990000|2022-04-05 14:46:30|7128|7122|7129.2|7123.2|7130.2|7124.2|7127.9|7121.9|11
1649170000000|2022-04-05 14:46:40|7128.5|7122.5|7128.2|7122.2|7129.2|7123.2|7128.2|7122.2|6
1649170010000|2022-04-05 14:46:50|7126.2|7120.2|7127.7|7121.7|7127.7|7121.7|7126.2|7120.2|8
1649170020000|2022-04-05 14:47:00|7129.5|7123.5|7131.5|7125.5|7132.2|7126.2|7129.2|7123.2|13
1649170030000|2022-04-05 14:47:10|7131.2|7125.2|7133.2|7127.2|7135.5|7129.5|7131.2|7125.2|13
1649170040000|2022-04-05 14:47:20|7132.5|7126.5|7132.5|7126.5|7133.2|7127.2|7131.7|7125.7|3
1649170050000|2022-04-05 14:47:30|7132.9|7126.9|7133.2|7127.2|7133.9|7127.9|7132.5|7126.5|8
1649170060000|2022-04-05 14:47:40|7133.5|7127.5|7133.2|7127.2|7134.7|7128.7|7132|7126|12
1649170070000|2022-04-05 14:47:50|7133.7|7127.7|7133.5|7127.5|7134.2|7128.2|7133.2|7127.2|4
1649170080000|2022-04-05 14:48:00|7133.9|7127.9|7129.8|7123.8|7133.9|7127.9|7129.3|7123.3|9
1649170090000|2022-04-05 14:48:10|7130|7124|7131.8|7125.8|7131.8|7125.8|7129.8|7123.8|12
1649170100000|2022-04-05 14:48:20|7131.3|7125.3|7130.8|7124.8|7131.8|7125.8|7130.2|7124.2|5
1649170110000|2022-04-05 14:48:30|7130.7|7124.7|7129.8|7123.8|7130.7|7124.7|7128.7|7122.7|10
1649170120000|2022-04-05 14:48:40|7128.8|7122.8|7129.8|7123.8|7130.3|7124.3|7128.8|7122.8|1
1649170130000|2022-04-05 14:48:50|7128.7|7122.7|7129.8|7123.8|7129.8|7123.8|7128.7|7122.7|2
1649170140000|2022-04-05 14:49:00|7130|7124|7132.8|7126.8|7133.2|7127.2|7130|7124|14
1649170150000|2022-04-05 14:49:10|7133.3|7127.3|7132.8|7126.8|7134.3|7128.3|7132.8|7126.8|11
1649170160000|2022-04-05 14:49:20|7132.7|7126.7|7132.2|7126.2|7133.3|7127.3|7131.8|7125.8|3
1649170170000|2022-04-05 14:49:30|7132.5|7126.5|7130.8|7124.8|7132.5|7126.5|7130.3|7124.3|5
1649170180000|2022-04-05 14:49:40|7130.2|7124.2|7132.8|7126.8|7132.8|7126.8|7129.8|7123.8|16
1649170190000|2022-04-05 14:49:50|7133.8|7127.8|7133.7|7127.7|7134.8|7128.8|7133.3|7127.3|10
1649170200000|2022-04-05 14:50:00|7133.8|7127.8|7131.8|7125.8|7133.8|7127.8|7129.3|7123.3|17
1649170210000|2022-04-05 14:50:10|7132.3|7126.3|7133.2|7127.2|7133.2|7127.2|7132.3|7126.3|1
1649170220000|2022-04-05 14:50:20|7132.7|7126.7|7133.8|7127.8|7133.8|7127.8|7132.3|7126.3|9
1649170230000|2022-04-05 14:50:30|7132.8|7126.8|7134.8|7128.8|7134.8|7128.8|7132.8|7126.8|11
1649170240000|2022-04-05 14:50:40|7134.7|7128.7|7137.3|7131.3|7137.3|7131.3|7133.8|7127.8|10
1649170250000|2022-04-05 14:50:50|7135.8|7129.8|7136.2|7130.2|7137.8|7131.8|7135.8|7129.8|5
1649170260000|2022-04-05 14:51:00|7136.5|7130.5|7136.8|7130.8|7137.7|7131.7|7135.8|7129.8|5
1649170270000|2022-04-05 14:51:10|7136.3|7130.3|7136.8|7130.8|7137.3|7131.3|7135.8|7129.8|3
1649170280000|2022-04-05 14:51:20|7136.5|7130.5|7136.3|7130.3|7137.8|7131.8|7135.3|7129.3|14
1649170290000|2022-04-05 14:51:30|7135.5|7129.5|7138|7132|7138|7132|7135.5|7129.5|27
1649170300000|2022-04-05 14:51:40|7137.9|7131.9|7137.2|7131.2|7139.7|7133.7|7137|7131|10
1649170310000|2022-04-05 14:51:50|7137|7131|7138|7132|7138|7132|7136|7130|7
1649170320000|2022-04-05 14:52:00|7137|7131|7140.5|7134.5|7140.5|7134.5|7137|7131|13
1649170330000|2022-04-05 14:52:10|7141.7|7135.7|7139.5|7133.5|7141.7|7135.7|7139.5|7133.5|9
1649170340000|2022-04-05 14:52:20|7139.2|7133.2|7137.7|7131.7|7139.2|7133.2|7137|7131|11
1649170350000|2022-04-05 14:52:30|7136.2|7130.2|7136.5|7130.5|7136.5|7130.5|7135.2|7129.2|11
1649170360000|2022-04-05 14:52:40|7136.2|7130.2|7136.7|7130.7|7136.7|7130.7|7134.2|7128.2|7
1649170370000|2022-04-05 14:52:50|7135.4|7129.4|7135.2|7129.2|7135.9|7129.9|7134.9|7128.9|4
1649170380000|2022-04-05 14:53:00|7134.9|7128.9|7135.7|7129.7|7137.2|7131.2|7134.7|7128.7|11
1649170390000|2022-04-05 14:53:10|7135.9|7129.9|7138|7132|7138|7132|7135.7|7129.7|3
1649170400000|2022-04-05 14:53:20|7138.2|7132.2|7138|7132|7138.2|7132.2|7137.7|7131.7|0
1649170410000|2022-04-05 14:53:30|7138.2|7132.2|7138.2|7132.2|7138.8|7132.8|7136.7|7130.7|4
1649170420000|2022-04-05 14:53:40|7137.2|7131.2|7136.7|7130.7|7137.2|7131.2|7136.7|7130.7|4
1649170430000|2022-04-05 14:53:50|7136.3|7130.3|7137.7|7131.7|7137.7|7131.7|7136.2|7130.2|3
1649170440000|2022-04-05 14:54:00|7137.8|7131.8|7135.2|7129.2|7138.5|7132.5|7135.2|7129.2|7
1649170450000|2022-04-05 14:54:10|7135.7|7129.7|7136.7|7130.7|7138|7132|7135.2|7129.2|18
1649170460000|2022-04-05 14:54:20|7135.7|7129.7|7136.8|7130.8|7136.8|7130.8|7135.7|7129.7|1
1649170470000|2022-04-05 14:54:30|7136.2|7130.2|7138.7|7132.7|7138.7|7132.7|7135.7|7129.7|8
1649170480000|2022-04-05 14:54:40|7137.2|7131.2|7136.7|7130.7|7137.3|7131.3|7136.7|7130.7|3
1649170490000|2022-04-05 14:54:50|7136.2|7130.2|7134.7|7128.7|7136.2|7130.2|7134.7|7128.7|4
1649170500000|2022-04-05 14:55:00|7134.8|7128.8|7135.8|7129.8|7135.8|7129.8|7134.8|7128.8|11
1649170510000|2022-04-05 14:55:10|7135.2|7129.2|7136.2|7130.2|7136.2|7130.2|7135.2|7129.2|7
1649170520000|2022-04-05 14:55:20|7135.5|7129.5|7135.7|7129.7|7135.7|7129.7|7135.5|7129.5|1
1649170530000|2022-04-05 14:55:30|7136.8|7130.8|7136.3|7130.3|7137.5|7131.5|7135.3|7129.3|34
1649170540000|2022-04-05 14:55:40|7135.8|7129.8|7135|7129|7135.8|7129.8|7135|7129|12
1649170550000|2022-04-05 14:55:50|7135.3|7129.3|7136.3|7130.3|7136.3|7130.3|7134|7128|16
1649170560000|2022-04-05 14:56:00|7136.7|7130.7|7134|7128|7137.5|7131.5|7134|7128|20
1649170570000|2022-04-05 14:56:10|7134.5|7128.5|7135.3|7129.3|7135.3|7129.3|7134.3|7128.3|13
1649170580000|2022-04-05 14:56:20|7136.3|7130.3|7138.3|7132.3|7139|7133|7136.3|7130.3|9
1649170590000|2022-04-05 14:56:30|7139|7133|7137.8|7131.8|7139|7133|7137.8|7131.8|4
1649170600000|2022-04-05 14:56:40|7138.5|7132.5|7138.8|7132.8|7139.8|7133.8|7137.8|7131.8|5
1649170610000|2022-04-05 14:56:50|7138.5|7132.5|7138.8|7132.8|7139.2|7133.2|7138.3|7132.3|0
1649170620000|2022-04-05 14:57:00|7138.2|7132.2|7137|7131|7138.2|7132.2|7136.3|7130.3|3
1649170630000|2022-04-05 14:57:10|7136.7|7130.7|7136.2|7130.2|7136.7|7130.7|7136.2|7130.2|4
1649170640000|2022-04-05 14:57:20|7135.8|7129.8|7135.3|7129.3|7136|7130|7135.3|7129.3|7
1649170650000|2022-04-05 14:57:30|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|1
1649170660000|2022-04-05 14:57:40|7136.3|7130.3|7136|7130|7136.3|7130.3|7135.5|7129.5|1
1649170670000|2022-04-05 14:57:50|7135.5|7129.5|7138.5|7132.5|7139|7133|7135.5|7129.5|7
1649170680000|2022-04-05 14:58:00|7138.8|7132.8|7137.3|7131.3|7138.8|7132.8|7136.3|7130.3|4
1649170690000|2022-04-05 14:58:10|7137.8|7131.8|7137.8|7131.8|7137.8|7131.8|7137.3|7131.3|1
1649170700000|2022-04-05 14:58:20|7138.3|7132.3|7139.8|7133.8|7139.8|7133.8|7137.8|7131.8|7
1649170710000|2022-04-05 14:58:30|7139.5|7133.5|7139.2|7133.2|7139.8|7133.8|7138.8|7132.8|0
1649170720000|2022-04-05 14:58:40|7139.3|7133.3|7139.5|7133.5|7140.3|7134.3|7139.2|7133.2|4
1649170730000|2022-04-05 14:58:50|7139.7|7133.7|7139.2|7133.2|7140.7|7134.7|7139.2|7133.2|11
1649170740000|2022-04-05 14:59:00|7139.7|7133.7|7139.2|7133.2|7139.7|7133.7|7138.5|7132.5|8
1649170750000|2022-04-05 14:59:10|7139.7|7133.7|7139.2|7133.2|7140.7|7134.7|7139.2|7133.2|7
1649170760000|2022-04-05 14:59:20|7140.5|7134.5|7144.8|7138.8|7145.3|7139.3|7140.5|7134.5|47
1649170770000|2022-04-05 14:59:30|7144.7|7138.7|7146.2|7140.2|7146.2|7140.2|7144.3|7138.3|21
1649170780000|2022-04-05 14:59:40|7145.5|7139.5|7145.2|7139.2|7146.2|7140.2|7145|7139|12
1649170790000|2022-04-05 14:59:50|7144.7|7138.7|7143.7|7137.7|7145.2|7139.2|7143.7|7137.7|0
1649170800000|2022-04-05 15:00:00|7144|7138|7144.2|7138.2|7144.2|7138.2|7143|7137|12
1649170810000|2022-04-05 15:00:10|7144.5|7138.5|7141.7|7135.7|7144.5|7138.5|7141.7|7135.7|7
1649170820000|2022-04-05 15:00:20|7141.8|7135.8|7141.5|7135.5|7142.2|7136.2|7141.2|7135.2|7
1649170830000|2022-04-05 15:00:30|7141.8|7135.8|7142.5|7136.5|7143.8|7137.8|7141.3|7135.3|7
1649170840000|2022-04-05 15:00:40|7142.8|7136.8|7142.5|7136.5|7142.8|7136.8|7141.8|7135.8|1
1649170850000|2022-04-05 15:00:50|7142.8|7136.8|7141.7|7135.7|7142.8|7136.8|7141.7|7135.7|16
1649170860000|2022-04-05 15:01:00|7141.2|7135.2|7141.2|7135.2|7142.2|7136.2|7140.7|7134.7|12
1649170870000|2022-04-05 15:01:10|7141|7135|7142.7|7136.7|7142.7|7136.7|7140.4|7134.4|10
1649170880000|2022-04-05 15:01:20|7142.9|7136.9|7142.4|7136.4|7142.9|7136.9|7141.2|7135.2|4
1649170890000|2022-04-05 15:01:30|7141.9|7135.9|7140.7|7134.7|7142.4|7136.4|7140.7|7134.7|5
1649170900000|2022-04-05 15:01:40|7140.2|7134.2|7141.2|7135.2|7142.4|7136.4|7140.2|7134.2|11
1649170910000|2022-04-05 15:01:50|7141.9|7135.9|7142.4|7136.4|7142.4|7136.4|7141.9|7135.9|13
1649170920000|2022-04-05 15:02:00|7142.2|7136.2|7146.2|7140.2|7146.2|7140.2|7142.2|7136.2|16
1649170930000|2022-04-05 15:02:10|7145.7|7139.7|7144.7|7138.7|7146.2|7140.2|7144.2|7138.2|8
1649170940000|2022-04-05 15:02:20|7144.5|7138.5|7144.2|7138.2|7144.7|7138.7|7144.2|7138.2|0
1649170950000|2022-04-05 15:02:30|7143.7|7137.7|7143.7|7137.7|7144.2|7138.2|7143.7|7137.7|2
1649170960000|2022-04-05 15:02:40|7144|7138|7142.7|7136.7|7144|7138|7142.2|7136.2|7
1649170970000|2022-04-05 15:02:50|7141.9|7135.9|7139.4|7133.4|7142.2|7136.2|7138.4|7132.4|96
1649170980000|2022-04-05 15:03:00|7138.7|7132.7|7138.4|7132.4|7139.4|7133.4|7138.4|7132.4|13
1649170990000|2022-04-05 15:03:10|7137.7|7131.7|7139.4|7133.4|7139.4|7133.4|7137.7|7131.7|49
1649171000000|2022-04-05 15:03:20|||||||||8
1649171010000|2022-04-05 15:03:30|7139|7133|7138.7|7132.7|7139|7133|7137.9|7131.9|6
1649171020000|2022-04-05 15:03:40|7138.9|7132.9|7145.7|7139.7|7145.7|7139.7|7138.7|7132.7|16
1649171030000|2022-04-05 15:03:50|7146.3|7140.3|7146.2|7140.2|7146.3|7140.3|7145.5|7139.5|7
1649171040000|2022-04-05 15:04:00|7145.5|7139.5|7145.2|7139.2|7145.7|7139.7|7144.2|7138.2|3
1649171050000|2022-04-05 15:04:10|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|7144.7|7138.7|2
1649171060000|2022-04-05 15:04:20|7145.2|7139.2|7143.2|7137.2|7145.7|7139.7|7143.2|7137.2|2
1649171070000|2022-04-05 15:04:30|7143.3|7137.3|7143.2|7137.2|7143.7|7137.7|7143.2|7137.2|11
1649171080000|2022-04-05 15:04:40|7143.7|7137.7|7143.7|7137.7|7144.3|7138.3|7143.2|7137.2|5
1649171090000|2022-04-05 15:04:50|7144.2|7138.2|7141|7135|7144.2|7138.2|7141|7135|6
1649171100000|2022-04-05 15:05:00|7140.7|7134.7|7142.3|7136.3|7142.3|7136.3|7140.7|7134.7|12
1649171110000|2022-04-05 15:05:10|7141.8|7135.8|7141.8|7135.8|7142.3|7136.3|7141.8|7135.8|2
1649171120000|2022-04-05 15:05:20|7142.3|7136.3|7141.7|7135.7|7142.3|7136.3|7141.7|7135.7|2
1649171130000|2022-04-05 15:05:30|7142.7|7136.7|7146.2|7140.2|7147.2|7141.2|7142.7|7136.7|16
1649171140000|2022-04-05 15:05:40|7145.8|7139.8|7146.2|7140.2|7146.5|7140.5|7145.2|7139.2|6
1649171150000|2022-04-05 15:05:50|7145.3|7139.3|7144.2|7138.2|7146|7140|7143.7|7137.7|4
1649171160000|2022-04-05 15:06:00|7144|7138|7143.8|7137.8|7144.3|7138.3|7143.2|7137.2|8
1649171170000|2022-04-05 15:06:10|7144.2|7138.2|7144.2|7138.2|7145.2|7139.2|7143.2|7137.2|7
1649171180000|2022-04-05 15:06:20|7143.8|7137.8|7143.7|7137.7|7144.2|7138.2|7143.2|7137.2|10
1649171190000|2022-04-05 15:06:30|7143.8|7137.8|7143.8|7137.8|7144.2|7138.2|7143.2|7137.2|7
1649171200000|2022-04-05 15:06:40|7144.3|7138.3|7144.8|7138.8|7144.8|7138.8|7144.3|7138.3|2
1649171210000|2022-04-05 15:06:50|7144.7|7138.7|7144.2|7138.2|7144.8|7138.8|7144.2|7138.2|3
1649171220000|2022-04-05 15:07:00|7144|7138|7144.2|7138.2|7144.7|7138.7|7143.2|7137.2|11
1649171230000|2022-04-05 15:07:10|7144.3|7138.3|7144.2|7138.2|7144.3|7138.3|7143.8|7137.8|1
1649171240000|2022-04-05 15:07:20|7144.3|7138.3|7144.2|7138.2|7144.3|7138.3|7143.7|7137.7|1
1649171250000|2022-04-05 15:07:30|7143.3|7137.3|7144.2|7138.2|7144.2|7138.2|7143.3|7137.3|4
1649171260000|2022-04-05 15:07:40|7144.8|7138.8|7143.8|7137.8|7145.7|7139.7|7143.8|7137.8|5
1649171270000|2022-04-05 15:07:50|7144.3|7138.3|7147|7141|7147|7141|7144.3|7138.3|7
1649171280000|2022-04-05 15:08:00|7146.7|7140.7|7146.3|7140.3|7146.7|7140.7|7145.3|7139.3|4
1649171290000|2022-04-05 15:08:10|7145.7|7139.7|7145.5|7139.5|7145.8|7139.8|7145.5|7139.5|3
1649171300000|2022-04-05 15:08:20|7146|7140|7146.3|7140.3|7146.3|7140.3|7145.3|7139.3|4
1649171310000|2022-04-05 15:08:30|7146|7140|7143.8|7137.8|7146|7140|7142.5|7136.5|8
1649171320000|2022-04-05 15:08:40|7143.3|7137.3|7143.3|7137.3|7143.5|7137.5|7142.5|7136.5|8
1649171330000|2022-04-05 15:08:50|7142.5|7136.5|7141.8|7135.8|7143.5|7137.5|7141.3|7135.3|21
1649171340000|2022-04-05 15:09:00|7142.2|7136.2|7142|7136|7142.2|7136.2|7137.5|7131.5|66
1649171350000|2022-04-05 15:09:10|7141.7|7135.7|7142.2|7136.2|7143.3|7137.3|7140.2|7134.2|26
1649171360000|2022-04-05 15:09:20|7141.7|7135.7|7140.2|7134.2|7141.7|7135.7|7140.2|7134.2|4
1649171370000|2022-04-05 15:09:30|7140.7|7134.7|7139.5|7133.5|7140.7|7134.7|7139.5|7133.5|11
1649171380000|2022-04-05 15:09:40|7139.3|7133.3|7137.7|7131.7|7139.3|7133.3|7137.7|7131.7|26
1649171390000|2022-04-05 15:09:50|7138|7132|7140.2|7134.2|7140.2|7134.2|7137.8|7131.8|7
1649171400000|2022-04-05 15:10:00|7140.8|7134.8|7140.8|7134.8|7142.2|7136.2|7140.3|7134.3|9
1649171410000|2022-04-05 15:10:10|7141.2|7135.2|7139.5|7133.5|7142|7136|7139.2|7133.2|4
1649171420000|2022-04-05 15:10:20|7139.2|7133.2|7140.2|7134.2|7140.7|7134.7|7139.2|7133.2|0
1649171430000|2022-04-05 15:10:30|7140|7134|7138.3|7132.3|7140|7134|7137.8|7131.8|3
1649171440000|2022-04-05 15:10:40|7138.8|7132.8|7137.3|7131.3|7139.2|7133.2|7137.3|7131.3|0
1649171450000|2022-04-05 15:10:50|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|7137.8|7131.8|7
1649171460000|2022-04-05 15:11:00|7137.8|7131.8|7134.7|7128.7|7137.8|7131.8|7134.3|7128.3|21
1649171470000|2022-04-05 15:11:10|7134.3|7128.3|7135|7129|7135.7|7129.7|7134.3|7128.3|46
1649171480000|2022-04-05 15:11:20|7134.8|7128.8|7136|7130|7136|7130|7134.3|7128.3|4
1649171490000|2022-04-05 15:11:30|7136.5|7130.5|7135|7129|7136.5|7130.5|7134|7128|34
1649171500000|2022-04-05 15:11:40|7134.5|7128.5|7135|7129|7135.7|7129.7|7134|7128|6
1649171510000|2022-04-05 15:11:50|7134.5|7128.5|7134.2|7128.2|7135|7129|7134|7128|6
1649171520000|2022-04-05 15:12:00|7134.3|7128.3|7133.7|7127.7|7134.7|7128.7|7133|7127|37
1649171530000|2022-04-05 15:12:10|7134.5|7128.5|7134.5|7128.5|7134.5|7128.5|7134.5|7128.5|22
1649171540000|2022-04-05 15:12:20|7134.7|7128.7|7135|7129|7136|7130|7134.7|7128.7|15
1649171550000|2022-04-05 15:12:30|7135.5|7129.5|7134|7128|7137|7131|7134|7128|5
1649171560000|2022-04-05 15:12:40|7134.3|7128.3|7132.6|7126.6|7136|7130|7132.3|7126.3|58
1649171570000|2022-04-05 15:12:50|7133.3|7127.3|7132|7126|7133.8|7127.8|7132|7126|9
1649171580000|2022-04-05 15:13:00|7132.5|7126.5|7132.1|7126.1|7133.1|7127.1|7131.6|7125.6|6
1649171590000|2022-04-05 15:13:10|7132|7126|7131.1|7125.1|7132|7126|7130.1|7124.1|9
1649171600000|2022-04-05 15:13:20|7132|7126|7132.6|7126.6|7133.1|7127.1|7131.6|7125.6|14
1649171610000|2022-04-05 15:13:30|7132|7126|7135|7129|7135|7129|7132|7126|8
1649171620000|2022-04-05 15:13:40|7134.3|7128.3|7136.5|7130.5|7136.5|7130.5|7133.6|7127.6|21
1649171630000|2022-04-05 15:13:50|7136.1|7130.1|7135|7129|7136.6|7130.6|7135|7129|2
1649171640000|2022-04-05 15:14:00|7134.6|7128.6|7137.6|7131.6|7138.6|7132.6|7134.5|7128.5|15
1649171650000|2022-04-05 15:14:10|7137.5|7131.5|7138.8|7132.8|7138.8|7132.8|7137.1|7131.1|6
1649171660000|2022-04-05 15:14:20|7138|7132|7136.8|7130.8|7138.6|7132.6|7136.8|7130.8|6
1649171670000|2022-04-05 15:14:30|7136.5|7130.5|7137|7131|7137.5|7131.5|7135.8|7129.8|3
1649171680000|2022-04-05 15:14:40|7137.1|7131.1|7136.1|7130.1|7137.1|7131.1|7136.1|7130.1|3
1649171690000|2022-04-05 15:14:50|7136.5|7130.5|7137.1|7131.1|7137.1|7131.1|7135.5|7129.5|3
1649171700000|2022-04-05 15:15:00|7136.8|7130.8|7138.1|7132.1|7138.1|7132.1|7136.5|7130.5|9
1649171710000|2022-04-05 15:15:10|7138.6|7132.6|7138.8|7132.8|7138.8|7132.8|7137.1|7131.1|3
1649171720000|2022-04-05 15:15:20|7139|7133|7137|7131|7139|7133|7137|7131|4
1649171730000|2022-04-05 15:15:30|7136.8|7130.8|7135.5|7129.5|7136.8|7130.8|7135|7129|4
1649171740000|2022-04-05 15:15:40|7135.6|7129.6|7137.5|7131.5|7137.8|7131.8|7135.5|7129.5|2
1649171750000|2022-04-05 15:15:50|7137.8|7131.8|7135.8|7129.8|7139.3|7133.3|7135.8|7129.8|14
1649171760000|2022-04-05 15:16:00|7135.6|7129.6|7134.5|7128.5|7135.8|7129.8|7134.3|7128.3|13
1649171770000|2022-04-05 15:16:10|7135|7129|7133.1|7127.1|7135.1|7129.1|7133.1|7127.1|6
1649171780000|2022-04-05 15:16:20|7133.5|7127.5|7132.1|7126.1|7133.5|7127.5|7131.6|7125.6|6
1649171790000|2022-04-05 15:16:30|7133.3|7127.3|7132.3|7126.3|7133.3|7127.3|7132.1|7126.1|10
1649171800000|2022-04-05 15:16:40|7132.6|7126.6|7134.6|7128.6|7135.5|7129.5|7132.6|7126.6|9
1649171810000|2022-04-05 15:16:50|7135.3|7129.3|7135.5|7129.5|7138.3|7132.3|7135.3|7129.3|29
1649171820000|2022-04-05 15:17:00|7136.1|7130.1|7138.8|7132.8|7140.8|7134.8|7135.8|7129.8|19
1649171830000|2022-04-05 15:17:10|7138.5|7132.5|7138.5|7132.5|7138.6|7132.6|7137.1|7131.1|1
1649171840000|2022-04-05 15:17:20|7138.6|7132.6|7139.6|7133.6|7139.6|7133.6|7138.5|7132.5|1
1649171850000|2022-04-05 15:17:30|7139.3|7133.3|7139|7133|7139.3|7133.3|7138.5|7132.5|5
1649171860000|2022-04-05 15:17:40|7138.5|7132.5|7138.8|7132.8|7138.8|7132.8|7138.5|7132.5|2
1649171870000|2022-04-05 15:17:50|7139|7133|7137.5|7131.5|7139.3|7133.3|7137.5|7131.5|2
1649171880000|2022-04-05 15:18:00|7137.8|7131.8|7136.6|7130.6|7138.3|7132.3|7136.6|7130.6|6
1649171890000|2022-04-05 15:18:10|7136.3|7130.3|7137.5|7131.5|7138.1|7132.1|7135.6|7129.6|7
1649171900000|2022-04-05 15:18:20|7137.3|7131.3|7137.5|7131.5|7137.5|7131.5|7137.3|7131.3|0
1649171910000|2022-04-05 15:18:30|7137.1|7131.1|7138.5|7132.5|7139|7133|7135.6|7129.6|4
1649171920000|2022-04-05 15:18:40|7139|7133|7139.5|7133.5|7140|7134|7138.5|7132.5|1
1649171930000|2022-04-05 15:18:50|7139.6|7133.6|7139.5|7133.5|7140.1|7134.1|7139|7133|4
1649171940000|2022-04-05 15:19:00|7139.1|7133.1|7140.1|7134.1|7140.6|7134.6|7139.1|7133.1|1
1649171950000|2022-04-05 15:19:10|7140|7134|7139.3|7133.3|7140.1|7134.1|7139.1|7133.1|1
1649171960000|2022-04-05 15:19:20|7139.8|7133.8|7140.1|7134.1|7140.1|7134.1|7139.8|7133.8|0
1649171970000|2022-04-05 15:19:30|7141.1|7135.1|7142.6|7136.6|7143.1|7137.1|7141.1|7135.1|22
1649171980000|2022-04-05 15:19:40|7142.5|7136.5|7142.1|7136.1|7142.5|7136.5|7142.1|7136.1|0
1649171990000|2022-04-05 15:19:50|7141.3|7135.3|7140.1|7134.1|7141.6|7135.6|7139.1|7133.1|11
1649172000000|2022-04-05 15:20:00|7140.5|7134.5|7135.1|7129.1|7140.5|7134.5|7134|7128|15
1649172010000|2022-04-05 15:20:10|7134.6|7128.6|7134.6|7128.6|7135.6|7129.6|7134.3|7128.3|3
1649172020000|2022-04-05 15:20:20|7134.3|7128.3|7130.1|7124.1|7134.6|7128.6|7130.1|7124.1|7
1649172030000|2022-04-05 15:20:30|7130.3|7124.3|7131.8|7125.8|7131.8|7125.8|7130.1|7124.1|8
1649172040000|2022-04-05 15:20:40|7133|7127|7131.3|7125.3|7139.6|7133.6|7131.3|7125.3|115
1649172050000|2022-04-05 15:20:50|7136.8|7130.8|7136.5|7130.5|7137.1|7131.1|7135.8|7129.8|78
1649172060000|2022-04-05 15:21:00|7136.1|7130.1|7135.5|7129.5|7136.1|7130.1|7135.3|7129.3|2
1649172070000|2022-04-05 15:21:10|7136|7130|7135.8|7129.8|7137.1|7131.1|7135.3|7129.3|2
1649172080000|2022-04-05 15:21:20|7136.5|7130.5|7134.5|7128.5|7136.5|7130.5|7134.1|7128.1|6
1649172090000|2022-04-05 15:21:30|7134|7128|7134.1|7128.1|7134.8|7128.8|7133.8|7127.8|1
1649172100000|2022-04-05 15:21:40|7134|7128|7133.8|7127.8|7134.5|7128.5|7133.6|7127.6|1
1649172110000|2022-04-05 15:21:50|7133.1|7127.1|7131.3|7125.3|7133.1|7127.1|7131.3|7125.3|5
1649172120000|2022-04-05 15:22:00|7131.5|7125.5|7133|7127|7133.3|7127.3|7131.5|7125.5|10
1649172130000|2022-04-05 15:22:10|7133.5|7127.5|7133.6|7127.6|7135.1|7129.1|7133|7127|0
1649172140000|2022-04-05 15:22:20|7133.8|7127.8|7135.5|7129.5|7135.8|7129.8|7132.8|7126.8|9
1649172150000|2022-04-05 15:22:30|7136.3|7130.3|7134.8|7128.8|7136.3|7130.3|7134.6|7128.6|8
1649172160000|2022-04-05 15:22:40|7135.3|7129.3|7135.1|7129.1|7135.3|7129.3|7134.8|7128.8|0
1649172170000|2022-04-05 15:22:50|7135.3|7129.3|7136.3|7130.3|7136.8|7130.8|7134.8|7128.8|5
1649172180000|2022-04-05 15:23:00|7136.8|7130.8|7136.8|7130.8|7136.8|7130.8|7135.5|7129.5|17
1649172190000|2022-04-05 15:23:10|7137.3|7131.3|7135.5|7129.5|7137.3|7131.3|7135.1|7129.1|3
1649172200000|2022-04-05 15:23:20|7135.3|7129.3|7136.8|7130.8|7136.8|7130.8|7134.8|7128.8|2
1649172210000|2022-04-05 15:23:30|7136.3|7130.3|7137.8|7131.8|7137.8|7131.8|7136.3|7130.3|8
1649172220000|2022-04-05 15:23:40|7137|7131|7136.8|7130.8|7137.5|7131.5|7136|7130|0
1649172230000|2022-04-05 15:23:50|7136.5|7130.5|7136.8|7130.8|7136.8|7130.8|7136.5|7130.5|0
1649172240000|2022-04-05 15:24:00|7135.8|7129.8|7134.5|7128.5|7136.3|7130.3|7134.5|7128.5|8
1649172250000|2022-04-05 15:24:10|7134.3|7128.3|7134.5|7128.5|7134.8|7128.8|7134.3|7128.3|2
1649172260000|2022-04-05 15:24:20|7134.3|7128.3|7134.3|7128.3|7134.3|7128.3|7134.3|7128.3|3
1649172270000|2022-04-05 15:24:30|7134.8|7128.8|7134.5|7128.5|7134.8|7128.8|7134.5|7128.5|2
1649172280000|2022-04-05 15:24:40|7134.3|7128.3|7134.3|7128.3|7134.5|7128.5|7134.3|7128.3|12
1649172290000|2022-04-05 15:24:50|7134.5|7128.5|7134|7128|7135.6|7129.6|7134|7128|18
1649172300000|2022-04-05 15:25:00|7134.3|7128.3|7130.8|7124.8|7134.5|7128.5|7130.1|7124.1|55
1649172310000|2022-04-05 15:25:10|7130.6|7124.6|7132.1|7126.1|7132.1|7126.1|7130.3|7124.3|7
1649172320000|2022-04-05 15:25:20|7132.3|7126.3|7133.3|7127.3|7133.3|7127.3|7131.8|7125.8|1
1649172330000|2022-04-05 15:25:30|7134.1|7128.1|7133.8|7127.8|7135.3|7129.3|7131.6|7125.6|14
1649172340000|2022-04-05 15:25:40|7135.3|7129.3|7133.3|7127.3|7135.3|7129.3|7132.8|7126.8|8
1649172350000|2022-04-05 15:25:50|7134.8|7128.8|7132.6|7126.6|7134.8|7128.8|7132.6|7126.6|13
1649172360000|2022-04-05 15:26:00|7133.6|7127.6|7134.5|7128.5|7134.6|7128.6|7133.6|7127.6|8
1649172370000|2022-04-05 15:26:10|||||||||2
1649172380000|2022-04-05 15:26:20|7136|7130|7138.6|7132.6|7138.6|7132.6|7136|7130|4
1649172390000|2022-04-05 15:26:30|7139.1|7133.1|7139.1|7133.1|7139.6|7133.6|7138.1|7132.1|4
1649172400000|2022-04-05 15:26:40|7139.6|7133.6|7138.8|7132.8|7139.6|7133.6|7138.5|7132.5|2
1649172410000|2022-04-05 15:26:50|7138|7132|7139.6|7133.6|7139.6|7133.6|7137.6|7131.6|6
1649172420000|2022-04-05 15:27:00|7140.8|7134.8|7139.6|7133.6|7140.8|7134.8|7139.6|7133.6|4
1649172430000|2022-04-05 15:27:10|7138.8|7132.8|7140.8|7134.8|7141.3|7135.3|7137.1|7131.1|6
1649172440000|2022-04-05 15:27:20|7141.1|7135.1|7140.3|7134.3|7141.1|7135.1|7140.1|7134.1|5
1649172450000|2022-04-05 15:27:30|7140.6|7134.6|7139.6|7133.6|7140.8|7134.8|7139.6|7133.6|15
1649172460000|2022-04-05 15:27:40|7140.1|7134.1|7140.1|7134.1|7140.8|7134.8|7140.1|7134.1|1
1649172470000|2022-04-05 15:27:50|7140.3|7134.3|7140.1|7134.1|7140.3|7134.3|7140.1|7134.1|1
1649172480000|2022-04-05 15:28:00|7140.4|7134.4|7140.8|7134.8|7140.8|7134.8|7139.6|7133.6|18
1649172490000|2022-04-05 15:28:10|7141.3|7135.3|7140.8|7134.8|7141.3|7135.3|7140.8|7134.8|1
1649172500000|2022-04-05 15:28:20|7140.3|7134.3|7139.8|7133.8|7140.8|7134.8|7139.6|7133.6|2
1649172510000|2022-04-05 15:28:30|7139.6|7133.6|7139.6|7133.6|7140.1|7134.1|7138.3|7132.3|19
1649172520000|2022-04-05 15:28:40|7139.1|7133.1|7142.1|7136.1|7142.1|7136.1|7139.1|7133.1|6
1649172530000|2022-04-05 15:28:50|7141.8|7135.8|7142|7136|7143|7137|7141.5|7135.5|19
1649172540000|2022-04-05 15:29:00|7141.6|7135.6|7139.1|7133.1|7141.6|7135.6|7138.8|7132.8|17
1649172550000|2022-04-05 15:29:10|7139.5|7133.5|7139.5|7133.5|7141|7135|7139.5|7133.5|14
1649172560000|2022-04-05 15:29:20|7139.3|7133.3|7139.3|7133.3|7139.3|7133.3|7139.3|7133.3|8
1649172570000|2022-04-05 15:29:30|7139.6|7133.6|7139.3|7133.3|7140|7134|7139.3|7133.3|2
1649172580000|2022-04-05 15:29:40|7139.5|7133.5|7140.3|7134.3|7140.5|7134.5|7139.3|7133.3|21
1649172590000|2022-04-05 15:29:50|7140.1|7134.1|7140.8|7134.8|7141.3|7135.3|7139.8|7133.8|3
1649172600000|2022-04-05 15:30:00|7141|7135|7141.9|7135.9|7142.8|7136.8|7140.5|7134.5|5
1649172610000|2022-04-05 15:30:10|7141.8|7135.8|7141.4|7135.4|7142.4|7136.4|7141.1|7135.1|13
1649172620000|2022-04-05 15:30:20|7141.8|7135.8|7140.3|7134.3|7141.8|7135.8|7139.9|7133.9|5
1649172630000|2022-04-05 15:30:30|7139.3|7133.3|7140.3|7134.3|7140.3|7134.3|7139.3|7133.3|2
1649172640000|2022-04-05 15:30:40|7140.4|7134.4|7139.8|7133.8|7140.4|7134.4|7139.4|7133.4|7
1649172660000|2022-04-05 15:31:00|7139.9|7133.9|7139.9|7133.9|7140.9|7134.9|7139.8|7133.8|9
1649172670000|2022-04-05 15:31:10|7139.6|7133.6|7140.4|7134.4|7140.9|7134.9|7139.4|7133.4|2
1649172680000|2022-04-05 15:31:20|7140.8|7134.8|7140.9|7134.9|7140.9|7134.9|7140.3|7134.3|2
1649172690000|2022-04-05 15:31:30|7140.8|7134.8|7140.1|7134.1|7140.8|7134.8|7140.1|7134.1|2
1649172700000|2022-04-05 15:31:40|7139.8|7133.8|7140.3|7134.3|7140.4|7134.4|7139.8|7133.8|5
1649172710000|2022-04-05 15:31:50|7140.1|7134.1|7139.8|7133.8|7140.1|7134.1|7139.8|7133.8|1
1649172720000|2022-04-05 15:32:00|7139.9|7133.9|7140.3|7134.3|7140.3|7134.3|7139.8|7133.8|1
1649172730000|2022-04-05 15:32:10|7139.9|7133.9|7139.4|7133.4|7139.9|7133.9|7139.4|7133.4|0
1649172740000|2022-04-05 15:32:20|7139.3|7133.3|7139.6|7133.6|7140.6|7134.6|7139.3|7133.3|19
1649172750000|2022-04-05 15:32:30|7140.1|7134.1|7140.1|7134.1|7140.1|7134.1|7139.5|7133.5|10
1649172760000|2022-04-05 15:32:40|7139.8|7133.8|7140.1|7134.1|7140.1|7134.1|7139.6|7133.6|10
1649172770000|2022-04-05 15:32:50|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|0
1649172780000|2022-04-05 15:33:00|7141.6|7135.6|7142.8|7136.8|7143.8|7137.8|7141.6|7135.6|22
1649172790000|2022-04-05 15:33:10|7143.3|7137.3|7144.1|7138.1|7144.1|7138.1|7143.1|7137.1|6
1649172800000|2022-04-05 15:33:20|7143.6|7137.6|7145.8|7139.8|7145.8|7139.8|7143.6|7137.6|40
1649172810000|2022-04-05 15:33:30|7149.5|7143.5|7150.5|7144.5|7152.5|7146.5|7149.5|7143.5|53
1649172820000|2022-04-05 15:33:40|7150|7144|7146|7140|7150|7144|7146|7140|24
1649172830000|2022-04-05 15:33:50|7147|7141|7149.4|7143.4|7149.8|7143.8|7145.4|7139.4|36
1649172840000|2022-04-05 15:34:00|7148.4|7142.4|7146.6|7140.6|7148.4|7142.4|7146.6|7140.6|9
1649172850000|2022-04-05 15:34:10|7146.4|7140.4|7144.1|7138.1|7147.6|7141.6|7142.9|7136.9|17
1649172860000|2022-04-05 15:34:20|7143.9|7137.9|7145.1|7139.1|7145.1|7139.1|7143.6|7137.6|10
1649172870000|2022-04-05 15:34:30|7144.6|7138.6|7145.1|7139.1|7145.1|7139.1|7144.1|7138.1|0
1649172880000|2022-04-05 15:34:40|7144.8|7138.8|7145.1|7139.1|7145.1|7139.1|7144.6|7138.6|0
1649172890000|2022-04-05 15:34:50|7145.4|7139.4|7146.8|7140.8|7147.1|7141.1|7145.4|7139.4|3
1649172900000|2022-04-05 15:35:00|7147.1|7141.1|7146.1|7140.1|7147.1|7141.1|7145.4|7139.4|5
1649172910000|2022-04-05 15:35:10|7145.4|7139.4|7145.6|7139.6|7146.1|7140.1|7145.1|7139.1|2
1649172920000|2022-04-05 15:35:20|7145.8|7139.8|7144.4|7138.4|7146.1|7140.1|7144.4|7138.4|0
1649172930000|2022-04-05 15:35:30|7146.9|7140.9|7148.4|7142.4|7148.8|7142.8|7146.6|7140.6|26
1649172940000|2022-04-05 15:35:40|7149.1|7143.1|7148.1|7142.1|7149.1|7143.1|7147.3|7141.3|2
1649172950000|2022-04-05 15:35:50|7147.3|7141.3|7147.8|7141.8|7149.1|7143.1|7147.3|7141.3|3
1649172960000|2022-04-05 15:36:00|7147.3|7141.3|7148.3|7142.3|7148.8|7142.8|7147.3|7141.3|3
1649172970000|2022-04-05 15:36:10|7148.6|7142.6|7150.1|7144.1|7150.3|7144.3|7148.6|7142.6|3
1649172980000|2022-04-05 15:36:20|7149.4|7143.4|7148.9|7142.9|7149.4|7143.4|7148.1|7142.1|3
1649172990000|2022-04-05 15:36:30|7149.1|7143.1|7147.9|7141.9|7149.6|7143.6|7147.9|7141.9|4
1649173000000|2022-04-05 15:36:40|7146.9|7140.9|7146.6|7140.6|7147.6|7141.6|7146.6|7140.6|11
1649173010000|2022-04-05 15:36:50|7146.8|7140.8|7146.8|7140.8|7147.3|7141.3|7146.8|7140.8|2
1649173020000|2022-04-05 15:37:00|7147.3|7141.3|7147.1|7141.1|7148.4|7142.4|7147.1|7141.1|3
1649173030000|2022-04-05 15:37:10|7145.9|7139.9|7144.4|7138.4|7145.9|7139.9|7144.4|7138.4|2
1649173040000|2022-04-05 15:37:20|7144.6|7138.6|7143.4|7137.4|7144.6|7138.6|7143.4|7137.4|2
1649173050000|2022-04-05 15:37:30|7143.6|7137.6|7144.1|7138.1|7144.1|7138.1|7143.6|7137.6|4
1649173060000|2022-04-05 15:37:40|7143.4|7137.4|7144.1|7138.1|7144.1|7138.1|7143.1|7137.1|4
1649173070000|2022-04-05 15:37:50|7143.1|7137.1|7144.1|7138.1|7144.1|7138.1|7143.1|7137.1|0
1649173080000|2022-04-05 15:38:00|7143.1|7137.1|7142.6|7136.6|7143.1|7137.1|7142.4|7136.4|2
1649173090000|2022-04-05 15:38:10|7142.4|7136.4|7142.1|7136.1|7142.8|7136.8|7141.9|7135.9|6
1649173100000|2022-04-05 15:38:20|||||||||1
1649173110000|2022-04-05 15:38:30|7142.9|7136.9|7143.3|7137.3|7143.3|7137.3|7142.6|7136.6|3
1649173120000|2022-04-05 15:38:40|7144.3|7138.3|7143.3|7137.3|7144.3|7138.3|7143.3|7137.3|7
1649173130000|2022-04-05 15:38:50|7142.8|7136.8|7143.1|7137.1|7143.9|7137.9|7142.1|7136.1|6
1649173140000|2022-04-05 15:39:00|7143.8|7137.8|7143.8|7137.8|7144.1|7138.1|7143.6|7137.6|0
1649173150000|2022-04-05 15:39:10|7143.1|7137.1|7143.8|7137.8|7144.1|7138.1|7143.1|7137.1|2
1649173160000|2022-04-05 15:39:20|7144.1|7138.1|7143.8|7137.8|7144.1|7138.1|7143.8|7137.8|0
1649173170000|2022-04-05 15:39:30|7144.1|7138.1|7143.8|7137.8|7144.1|7138.1|7143.3|7137.3|1
1649173180000|2022-04-05 15:39:40|7143.4|7137.4|7142.6|7136.6|7143.8|7137.8|7142.6|7136.6|5
1649173190000|2022-04-05 15:39:50|7143.1|7137.1|7144.1|7138.1|7144.1|7138.1|7143.1|7137.1|1
1649173200000|2022-04-05 15:40:00|7144.3|7138.3|7145.8|7139.8|7145.8|7139.8|7144.3|7138.3|0
1649173210000|2022-04-05 15:40:10|7145.1|7139.1|7145.6|7139.6|7145.6|7139.6|7145.1|7139.1|1
1649173220000|2022-04-05 15:40:20|7145.3|7139.3|7145.1|7139.1|7145.3|7139.3|7145.1|7139.1|3
1649173230000|2022-04-05 15:40:30|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|1
1649173240000|2022-04-05 15:40:40|7147.6|7141.6|7145.1|7139.1|7147.6|7141.6|7145.1|7139.1|3
1649173250000|2022-04-05 15:40:50|7145.3|7139.3|7144.3|7138.3|7145.8|7139.8|7144.3|7138.3|4
1649173260000|2022-04-05 15:41:00|7144.1|7138.1|7143.3|7137.3|7144.1|7138.1|7142.4|7136.4|17
1649173280000|2022-04-05 15:41:20|7142.8|7136.8|7144.3|7138.3|7144.3|7138.3|7142.8|7136.8|5
1649173290000|2022-04-05 15:41:30|7145.3|7139.3|7142.1|7136.1|7145.8|7139.8|7141.9|7135.9|51
1649173300000|2022-04-05 15:41:40|7142.6|7136.6|7145.6|7139.6|7146.1|7140.1|7142.6|7136.6|15
1649173310000|2022-04-05 15:41:50|7145.1|7139.1|7144.8|7138.8|7145.3|7139.3|7144.6|7138.6|2
1649173320000|2022-04-05 15:42:00|7144.6|7138.6|7144.1|7138.1|7144.6|7138.6|7143.1|7137.1|2
1649173330000|2022-04-05 15:42:10|7143.8|7137.8|7143.8|7137.8|7144.1|7138.1|7143.8|7137.8|2
1649173340000|2022-04-05 15:42:20|7144.3|7138.3|7144.1|7138.1|7144.8|7138.8|7144.1|7138.1|1
1649173350000|2022-04-05 15:42:30|7144.4|7138.4|7144.8|7138.8|7144.8|7138.8|7144.1|7138.1|1
1649173360000|2022-04-05 15:42:40|7144.6|7138.6|7144.1|7138.1|7144.6|7138.6|7143.6|7137.6|5
1649173370000|2022-04-05 15:42:50|7143.6|7137.6|7142.9|7136.9|7144.1|7138.1|7141.9|7135.9|5
1649173380000|2022-04-05 15:43:00|7142.4|7136.4|7142.4|7136.4|7142.9|7136.9|7142.4|7136.4|1
1649173390000|2022-04-05 15:43:10|7142.3|7136.3|7142.4|7136.4|7142.6|7136.6|7141.9|7135.9|2
1649173400000|2022-04-05 15:43:20|7143.6|7137.6|7143.1|7137.1|7143.8|7137.8|7143.1|7137.1|10
1649173410000|2022-04-05 15:43:30|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|0
1649173420000|2022-04-05 15:43:40|7143.1|7137.1|7142.6|7136.6|7143.1|7137.1|7142.4|7136.4|0
1649173430000|2022-04-05 15:43:50|7142.4|7136.4|7141.9|7135.9|7142.9|7136.9|7141.9|7135.9|0
1649173440000|2022-04-05 15:44:00|7142.3|7136.3|7142.8|7136.8|7143.1|7137.1|7141.9|7135.9|6
1649173450000|2022-04-05 15:44:10|7143.1|7137.1|7142.8|7136.8|7143.1|7137.1|7142.4|7136.4|1
1649173460000|2022-04-05 15:44:20|7143.1|7137.1|7143.1|7137.1|7143.3|7137.3|7142.8|7136.8|1
1649173470000|2022-04-05 15:44:30|7142.6|7136.6|7142.4|7136.4|7143.1|7137.1|7142.4|7136.4|0
1649173480000|2022-04-05 15:44:40|7142.6|7136.6|7143.1|7137.1|7143.1|7137.1|7142.4|7136.4|1
1649173490000|2022-04-05 15:44:50|7142.8|7136.8|7143.1|7137.1|7143.1|7137.1|7142.4|7136.4|1
1649173500000|2022-04-05 15:45:00|7142.8|7136.8|7140.8|7134.8|7142.8|7136.8|7140.8|7134.8|3
1649173510000|2022-04-05 15:45:10|7140.9|7134.9|7140.3|7134.3|7141.3|7135.3|7140.1|7134.1|0
1649173520000|2022-04-05 15:45:20|7140.1|7134.1|7139.8|7133.8|7140.3|7134.3|7139.8|7133.8|1
1649173530000|2022-04-05 15:45:30|7140.1|7134.1|7140.3|7134.3|7140.4|7134.4|7138.6|7132.6|18
1649173540000|2022-04-05 15:45:40|7139.9|7133.9|7139.1|7133.1|7140.3|7134.3|7139.1|7133.1|2
1649173550000|2022-04-05 15:45:50|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|7139.1|7133.1|1
1649173560000|2022-04-05 15:46:00|7139.6|7133.6|7139.4|7133.4|7140.1|7134.1|7139.1|7133.1|3
1649173570000|2022-04-05 15:46:10|7139.6|7133.6|7139.3|7133.3|7140.3|7134.3|7139.1|7133.1|3
1649173580000|2022-04-05 15:46:20|7138.9|7132.9|7139.4|7133.4|7139.8|7133.8|7138.9|7132.9|6
1649173590000|2022-04-05 15:46:30|7139.1|7133.1|7139.3|7133.3|7139.8|7133.8|7138.8|7132.8|18
1649173600000|2022-04-05 15:46:40|7140.3|7134.3|7139.3|7133.3|7140.3|7134.3|7139.1|7133.1|5
1649173610000|2022-04-05 15:46:50|7139.9|7133.9|7141.3|7135.3|7141.3|7135.3|7139.9|7133.9|12
1649173620000|2022-04-05 15:47:00|7141.6|7135.6|7140.4|7134.4|7142.1|7136.1|7139.8|7133.8|3
1649173630000|2022-04-05 15:47:10|7140.8|7134.8|7140.8|7134.8|7141.1|7135.1|7140.4|7134.4|0
1649173640000|2022-04-05 15:47:20|7140.4|7134.4|7141.3|7135.3|7141.3|7135.3|7140.3|7134.3|1
1649173650000|2022-04-05 15:47:30|7141.9|7135.9|7142.3|7136.3|7142.3|7136.3|7141.9|7135.9|2
1649173660000|2022-04-05 15:47:40|7142.6|7136.6|7141.8|7135.8|7142.8|7136.8|7141.8|7135.8|5
1649173670000|2022-04-05 15:47:50|7142.1|7136.1|7142.1|7136.1|7142.1|7136.1|7141.8|7135.8|2
1649173680000|2022-04-05 15:48:00|7141.9|7135.9|7142.1|7136.1|7142.4|7136.4|7141.9|7135.9|8
1649173690000|2022-04-05 15:48:10|7142.4|7136.4|7142.1|7136.1|7142.8|7136.8|7141.3|7135.3|2
1649173700000|2022-04-05 15:48:20|7141.6|7135.6|7142.8|7136.8|7142.8|7136.8|7141.6|7135.6|4
1649173710000|2022-04-05 15:48:30|7142.4|7136.4|7141.6|7135.6|7142.4|7136.4|7141.6|7135.6|1
1649173720000|2022-04-05 15:48:40|7141.9|7135.9|7142.9|7136.9|7142.9|7136.9|7141.9|7135.9|2
1649173730000|2022-04-05 15:48:50|7143.1|7137.1|7142.8|7136.8|7143.4|7137.4|7142.8|7136.8|2
1649173740000|2022-04-05 15:49:00|7142.1|7136.1|7142.8|7136.8|7143.1|7137.1|7142.1|7136.1|3
1649173750000|2022-04-05 15:49:10|7143.1|7137.1|7143.1|7137.1|7143.4|7137.4|7143.1|7137.1|0
1649173760000|2022-04-05 15:49:20|||||||||2
1649173770000|2022-04-05 15:49:30|7143.6|7137.6|7143.8|7137.8|7144.1|7138.1|7143.6|7137.6|4
1649173780000|2022-04-05 15:49:40|7143.6|7137.6|7143.1|7137.1|7143.9|7137.9|7143.1|7137.1|5
1649173790000|2022-04-05 15:49:50|7142.6|7136.6|7142.4|7136.4|7142.6|7136.6|7142.4|7136.4|0
1649173800000|2022-04-05 15:50:00|7142.1|7136.1|7142.1|7136.1|7142.1|7136.1|7142.1|7136.1|2
1649173810000|2022-04-05 15:50:10|7141.9|7135.9|7142.1|7136.1|7142.1|7136.1|7141.6|7135.6|6
1649173820000|2022-04-05 15:50:20|7140.4|7134.4|7139.2|7133.2|7140.4|7134.4|7138.9|7132.9|23
1649173830000|2022-04-05 15:50:30|7138.9|7132.9|7140.1|7134.1|7140.1|7134.1|7138.9|7132.9|25
1649173840000|2022-04-05 15:50:40|7140.3|7134.3|7139.6|7133.6|7140.6|7134.6|7139.6|7133.6|1
1649173850000|2022-04-05 15:50:50|7138.8|7132.8|7138.6|7132.6|7138.8|7132.8|7138.6|7132.6|2
1649173860000|2022-04-05 15:51:00|7139.6|7133.6|7138.8|7132.8|7139.6|7133.6|7138.8|7132.8|2
1649173870000|2022-04-05 15:51:10|7139.1|7133.1|7138.8|7132.8|7139.1|7133.1|7138.6|7132.6|4
1649173880000|2022-04-05 15:51:20|7139.6|7133.6|7138.6|7132.6|7139.6|7133.6|7138.6|7132.6|2
1649173900000|2022-04-05 15:51:40|7139.6|7133.6|7139.4|7133.4|7139.6|7133.6|7138.8|7132.8|4
1649173920000|2022-04-05 15:52:00|7139.1|7133.1|7142.6|7136.6|7142.6|7136.6|7139.1|7133.1|26
1649173930000|2022-04-05 15:52:10|7143.1|7137.1|7142.6|7136.6|7143.1|7137.1|7142.6|7136.6|2
1649173940000|2022-04-05 15:52:20|7142.3|7136.3|7142.3|7136.3|7142.3|7136.3|7141.6|7135.6|14
1649173950000|2022-04-05 15:52:30|7142.6|7136.6|7142.3|7136.3|7142.6|7136.6|7142.3|7136.3|16
1649173960000|2022-04-05 15:52:40|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|7142.3|7136.3|13
1649173970000|2022-04-05 15:52:50|7143.3|7137.3|7144.3|7138.3|7144.3|7138.3|7142.3|7136.3|18
1649173980000|2022-04-05 15:53:00|7144.6|7138.6|7145.6|7139.6|7145.8|7139.8|7142.8|7136.8|13
1649173990000|2022-04-05 15:53:10|7145.3|7139.3|7149.9|7143.9|7149.9|7143.9|7144.6|7138.6|22
1649174000000|2022-04-05 15:53:20|7149.6|7143.6|7144.4|7138.4|7153.9|7147.9|7144.4|7138.4|37
1649174010000|2022-04-05 15:53:30|7144.1|7138.1|7143.9|7137.9|7144.1|7138.1|7143.9|7137.9|1
1649174020000|2022-04-05 15:53:40|7143.4|7137.4|7142.1|7136.1|7143.4|7137.4|7142.1|7136.1|4
1649174030000|2022-04-05 15:53:50|7142.6|7136.6|7142.9|7136.9|7143.1|7137.1|7142.4|7136.4|1
1649174040000|2022-04-05 15:54:00|7143.1|7137.1|7141.6|7135.6|7143.1|7137.1|7141.6|7135.6|2
1649174050000|2022-04-05 15:54:10|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|2
1649174060000|2022-04-05 15:54:20|7140.7|7134.7|7141.4|7135.4|7141.9|7135.9|7140.7|7134.7|5
1649174070000|2022-04-05 15:54:30|7142.1|7136.1|7140.4|7134.4|7142.1|7136.1|7140.4|7134.4|2
1649174080000|2022-04-05 15:54:40|7140.6|7134.6|7139.9|7133.9|7140.6|7134.6|7139.9|7133.9|3
1649174090000|2022-04-05 15:54:50|7140.4|7134.4|7139.2|7133.2|7140.4|7134.4|7138.7|7132.7|11
1649174100000|2022-04-05 15:55:00|7139.9|7133.9|7138.9|7132.9|7140.2|7134.2|7138.9|7132.9|7
1649174110000|2022-04-05 15:55:10|7138.6|7132.6|7139.6|7133.6|7139.6|7133.6|7138.6|7132.6|5
1649174120000|2022-04-05 15:55:20|7139.1|7133.1|7139.6|7133.6|7139.6|7133.6|7139.1|7133.1|2
1649174130000|2022-04-05 15:55:30|7139.1|7133.1|7139.6|7133.6|7139.6|7133.6|7139.1|7133.1|1
1649174140000|2022-04-05 15:55:40|7139.4|7133.4|7140.2|7134.2|7141.2|7135.2|7139.4|7133.4|14
1649174150000|2022-04-05 15:55:50|7139.7|7133.7|7138.6|7132.6|7140.2|7134.2|7137.1|7131.1|22
1649174160000|2022-04-05 15:56:00|7139.7|7133.7|7139.1|7133.1|7140.1|7134.1|7139.1|7133.1|6
1649174170000|2022-04-05 15:56:10|7139.6|7133.6|7138.1|7132.1|7139.6|7133.6|7138.1|7132.1|0
1649174180000|2022-04-05 15:56:20|7138.7|7132.7|7138.6|7132.6|7140.2|7134.2|7138.1|7132.1|5
1649174190000|2022-04-05 15:56:30|7138.1|7132.1|7137.7|7131.7|7138.2|7132.2|7137.4|7131.4|1
1649174200000|2022-04-05 15:56:40|7137.2|7131.2|7138.1|7132.1|7138.7|7132.7|7137.2|7131.2|7
1649174210000|2022-04-05 15:56:50|7137.7|7131.7|7138.1|7132.1|7138.6|7132.6|7137.1|7131.1|2
1649174220000|2022-04-05 15:57:00|7137.4|7131.4|7136.6|7130.6|7138.6|7132.6|7136.6|7130.6|2
1649174230000|2022-04-05 15:57:10|7137.1|7131.1|7137.7|7131.7|7137.7|7131.7|7137.1|7131.1|1
1649174240000|2022-04-05 15:57:20|7137.9|7131.9|7138.7|7132.7|7138.7|7132.7|7137.2|7131.2|4
1649174250000|2022-04-05 15:57:30|7139.1|7133.1|7138.1|7132.1|7139.1|7133.1|7138.1|7132.1|1
1649174260000|2022-04-05 15:57:40|7138.7|7132.7|7138.1|7132.1|7138.7|7132.7|7138.1|7132.1|1
1649174270000|2022-04-05 15:57:50|7138.2|7132.2|7138.1|7132.1|7138.6|7132.6|7138.1|7132.1|0
1649174280000|2022-04-05 15:58:00|7138.2|7132.2|7136.6|7130.6|7138.6|7132.6|7136.6|7130.6|4
1649174290000|2022-04-05 15:58:10|7137.6|7131.6|7137.1|7131.1|7137.6|7131.6|7137.1|7131.1|1
1649174300000|2022-04-05 15:58:20|7137.2|7131.2|7137.1|7131.1|7137.6|7131.6|7137.1|7131.1|0
1649174310000|2022-04-05 15:58:30|7136.6|7130.6|7137.1|7131.1|7137.1|7131.1|7136.6|7130.6|1
1649174320000|2022-04-05 15:58:40|7136.9|7130.9|7137.1|7131.1|7137.1|7131.1|7136.6|7130.6|2
1649174330000|2022-04-05 15:58:50|7137.2|7131.2|7138.1|7132.1|7138.1|7132.1|7136.6|7130.6|5
1649174340000|2022-04-05 15:59:00|7137.4|7131.4|7137.1|7131.1|7137.4|7131.4|7137.1|7131.1|0
1649174350000|2022-04-05 15:59:10|7137.2|7131.2|7137.6|7131.6|7138.1|7132.1|7137.2|7131.2|3
1649174360000|2022-04-05 15:59:20|7137.4|7131.4|7137.1|7131.1|7137.7|7131.7|7137.1|7131.1|0
1649174370000|2022-04-05 15:59:30|7136.6|7130.6|7137.1|7131.1|7137.2|7131.2|7136.6|7130.6|2
1649174380000|2022-04-05 15:59:40|7138.1|7132.1|7139.6|7133.6|7139.6|7133.6|7138.1|7132.1|6
1649174390000|2022-04-05 15:59:50|7138.1|7132.1|7138.1|7132.1|7138.1|7132.1|7138.1|7132.1|1
1649174400000|2022-04-05 16:00:00|7137.2|7131.2|7138.4|7132.4|7138.7|7132.7|7137.2|7131.2|6
1649174410000|2022-04-05 16:00:10|7138.2|7132.2|7138.1|7132.1|7138.6|7132.6|7137.7|7131.7|0
1649174420000|2022-04-05 16:00:20|7137.7|7131.7|7139.7|7133.7|7139.7|7133.7|7137.7|7131.7|3
1649174430000|2022-04-05 16:00:30|7139.6|7133.6|7137.7|7131.7|7139.6|7133.6|7137.7|7131.7|6
1649174440000|2022-04-05 16:00:40|7137.1|7131.1|7138.4|7132.4|7138.9|7132.9|7136.6|7130.6|9
1649174450000|2022-04-05 16:00:50|7138.2|7132.2|7138.2|7132.2|7138.2|7132.2|7137.9|7131.9|1
1649174460000|2022-04-05 16:01:00|7137.7|7131.7|7136.2|7130.2|7138.2|7132.2|7136.2|7130.2|11
1649174470000|2022-04-05 16:01:10|7136.7|7130.7|7136.7|7130.7|7137.4|7131.4|7136.2|7130.2|21
1649174480000|2022-04-05 16:01:20|7136.9|7130.9|7136.7|7130.7|7137.4|7131.4|7136.7|7130.7|4
1649174490000|2022-04-05 16:01:30|7136.2|7130.2|7136.4|7130.4|7136.7|7130.7|7136.2|7130.2|2
1649174500000|2022-04-05 16:01:40|7136.6|7130.6|7136.7|7130.7|7137.1|7131.1|7136.4|7130.4|2
1649174510000|2022-04-05 16:01:50|7136.9|7130.9|7136.7|7130.7|7137.2|7131.2|7136.7|7130.7|0
1649174520000|2022-04-05 16:02:00|7136.6|7130.6|7136.9|7130.9|7136.9|7130.9|7136.2|7130.2|21
1649174530000|2022-04-05 16:02:10|7136.6|7130.6|7136.9|7130.9|7136.9|7130.9|7136.6|7130.6|5
1649174540000|2022-04-05 16:02:20|||||||||6
1649174550000|2022-04-05 16:02:30|||||||||2
1649174560000|2022-04-05 16:02:40|7136.7|7130.7|7136.9|7130.9|7136.9|7130.9|7136.5|7130.5|1
1649174570000|2022-04-05 16:02:50|7136.4|7130.4|7136.4|7130.4|7136.4|7130.4|7136.4|7130.4|5
1649174580000|2022-04-05 16:03:00|7135.9|7129.9|7135.9|7129.9|7136.4|7130.4|7135.9|7129.9|11
1649174590000|2022-04-05 16:03:10|7130.5|7124.5|7131.2|7125.2|7131.2|7125.2|7130.5|7124.5|37
1649174600000|2022-04-05 16:03:20|7131|7125|7131.5|7125.5|7131.5|7125.5|7130.5|7124.5|7
1649174610000|2022-04-05 16:03:30|7130.7|7124.7|7127.1|7121.1|7130.7|7124.7|7124.9|7118.9|56
1649174620000|2022-04-05 16:03:40|7126.1|7120.1|7125.7|7119.7|7126.9|7120.9|7125.7|7119.7|6
1649174630000|2022-04-05 16:03:50|7125.4|7119.4|7125.7|7119.7|7125.7|7119.7|7125.4|7119.4|0
1649174640000|2022-04-05 16:04:00|7126.2|7120.2|7127.7|7121.7|7127.7|7121.7|7125.7|7119.7|4
1649174650000|2022-04-05 16:04:10|7128.2|7122.2|7128.1|7122.1|7128.4|7122.4|7128.1|7122.1|5
1649174660000|2022-04-05 16:04:20|7127.7|7121.7|7124.2|7118.2|7127.7|7121.7|7124.2|7118.2|12
1649174670000|2022-04-05 16:04:30|7124.9|7118.9|7124.7|7118.7|7124.9|7118.9|7124.4|7118.4|12
1649174680000|2022-04-05 16:04:40|7129.2|7123.2|7129.2|7123.2|7129.7|7123.7|7129.1|7123.1|8
1649174690000|2022-04-05 16:04:50|7129.6|7123.6|7130.6|7124.6|7131.6|7125.6|7129.4|7123.4|8
1649174700000|2022-04-05 16:05:00|7129.6|7123.6|7128.9|7122.9|7130.4|7124.4|7128.9|7122.9|13
1649174710000|2022-04-05 16:05:10|7129.1|7123.1|7129.4|7123.4|7129.9|7123.9|7129.1|7123.1|11
1649174720000|2022-04-05 16:05:20|7129.9|7123.9|7130.4|7124.4|7130.7|7124.7|7129.9|7123.9|7
1649174730000|2022-04-05 16:05:30|7129.9|7123.9|7128.9|7122.9|7129.9|7123.9|7128.9|7122.9|4
1649174740000|2022-04-05 16:05:40|||||||||1
1649174750000|2022-04-05 16:05:50|7128.6|7122.6|7128.6|7122.6|7128.6|7122.6|7128.6|7122.6|6
1649174760000|2022-04-05 16:06:00|7128.9|7122.9|7130.1|7124.1|7131.1|7125.1|7128.9|7122.9|17
1649174770000|2022-04-05 16:06:10|7130.6|7124.6|7131.6|7125.6|7132.1|7126.1|7130.6|7124.6|4
1649174780000|2022-04-05 16:06:20|7131.7|7125.7|7131.4|7125.4|7131.7|7125.7|7131.4|7125.4|2
1649174790000|2022-04-05 16:06:30|7131.7|7125.7|7132.1|7126.1|7132.2|7126.2|7131.4|7125.4|1
1649174800000|2022-04-05 16:06:40|7132.2|7126.2|7132.6|7126.6|7132.6|7126.6|7132.2|7126.2|0
1649174810000|2022-04-05 16:06:50|7132.2|7126.2|7131.7|7125.7|7132.9|7126.9|7131.7|7125.7|24
1649174820000|2022-04-05 16:07:00|7132.2|7126.2|7131.4|7125.4|7132.2|7126.2|7131.2|7125.2|2
1649174830000|2022-04-05 16:07:10|7131.2|7125.2|7132.2|7126.2|7132.2|7126.2|7130.7|7124.7|6
1649174840000|2022-04-05 16:07:20|7131.7|7125.7|7130.2|7124.2|7131.7|7125.7|7130.2|7124.2|3
1649174850000|2022-04-05 16:07:30|7130.4|7124.4|7130.2|7124.2|7130.7|7124.7|7130.2|7124.2|7
1649174860000|2022-04-05 16:07:40|7131|7125|7130.2|7124.2|7131|7125|7129.2|7123.2|2
1649174870000|2022-04-05 16:07:50|7131.2|7125.2|7132.2|7126.2|7132.2|7126.2|7130.7|7124.7|7
1649174880000|2022-04-05 16:08:00|7131.4|7125.4|7132|7126|7133.9|7127.9|7131.4|7125.4|19
1649174890000|2022-04-05 16:08:10|7132.4|7126.4|7131.9|7125.9|7132.5|7126.5|7131.9|7125.9|3
1649174900000|2022-04-05 16:08:20|7131.7|7125.7|7131.9|7125.9|7131.9|7125.9|7131.4|7125.4|2
1649174910000|2022-04-05 16:08:30|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|2
1649174920000|2022-04-05 16:08:40|7131.9|7125.9|7132.5|7126.5|7132.5|7126.5|7131.9|7125.9|2
1649174930000|2022-04-05 16:08:50|7132.9|7126.9|7132|7126|7133.2|7127.2|7131.9|7125.9|6
1649174940000|2022-04-05 16:09:00|7131.9|7125.9|7132|7126|7132|7126|7131.9|7125.9|3
1649174950000|2022-04-05 16:09:10|7132.9|7126.9|7133.7|7127.7|7133.7|7127.7|7132.5|7126.5|7
1649174960000|2022-04-05 16:09:20|7133.9|7127.9|7132.9|7126.9|7133.9|7127.9|7132.9|7126.9|15
1649174970000|2022-04-05 16:09:30|7133|7127|7132.9|7126.9|7133.7|7127.7|7132.9|7126.9|1
1649174980000|2022-04-05 16:09:40|7133.7|7127.7|7132.9|7126.9|7133.7|7127.7|7132.9|7126.9|1
1649174990000|2022-04-05 16:09:50|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|1
1649175000000|2022-04-05 16:10:00|7132.9|7126.9|7132.9|7126.9|7133.2|7127.2|7132.4|7126.4|9
1649175010000|2022-04-05 16:10:10|7133.2|7127.2|7132.9|7126.9|7133.4|7127.4|7132|7126|2
1649175020000|2022-04-05 16:10:20|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|7132.9|7126.9|5
1649175030000|2022-04-05 16:10:30|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|0
1649175040000|2022-04-05 16:10:40|7133.4|7127.4|7132.9|7126.9|7133.7|7127.7|7132.9|7126.9|2
1649175050000|2022-04-05 16:10:50|7132.2|7126.2|7131.9|7125.9|7132.2|7126.2|7131.9|7125.9|2
1649175060000|2022-04-05 16:11:00|7132.4|7126.4|7132.9|7126.9|7133.9|7127.9|7132.4|7126.4|11
1649175070000|2022-04-05 16:11:10|7132.7|7126.7|7132.4|7126.4|7132.9|7126.9|7132.4|7126.4|2
1649175080000|2022-04-05 16:11:20|7131.9|7125.9|7132.9|7126.9|7133|7127|7131.9|7125.9|8
1649175100000|2022-04-05 16:11:40|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|1
1649175110000|2022-04-05 16:11:50|7132.2|7126.2|7133.2|7127.2|7133.2|7127.2|7131.2|7125.2|17
1649175120000|2022-04-05 16:12:00|7132.9|7126.9|7131.2|7125.2|7132.9|7126.9|7131.2|7125.2|9
1649175130000|2022-04-05 16:12:10|7131.5|7125.5|7131.5|7125.5|7131.5|7125.5|7131.5|7125.5|11
1649175140000|2022-04-05 16:12:20|7132.5|7126.5|7132.5|7126.5|7132.5|7126.5|7132|7126|6
1649175150000|2022-04-05 16:12:30|7131.9|7125.9|7132|7126|7132.4|7126.4|7131.5|7125.5|4
1649175160000|2022-04-05 16:12:40|7131.9|7125.9|7134.9|7128.9|7134.9|7128.9|7131.4|7125.4|43
1649175170000|2022-04-05 16:12:50|7134.2|7128.2|7133.9|7127.9|7134.2|7128.2|7133.9|7127.9|34
1649175180000|2022-04-05 16:13:00|7132.5|7126.5|7132.2|7126.2|7132.5|7126.5|7131.5|7125.5|7
1649175190000|2022-04-05 16:13:10|7132.9|7126.9|7132.7|7126.7|7133.4|7127.4|7132.4|7126.4|12
1649175200000|2022-04-05 16:13:20|7132.2|7126.2|7133.2|7127.2|7133.2|7127.2|7132.2|7126.2|7
1649175210000|2022-04-05 16:13:30|7133|7127|7132.2|7126.2|7133|7127|7132.2|7126.2|1
1649175220000|2022-04-05 16:13:40|7132.5|7126.5|7132.2|7126.2|7133|7127|7132.2|7126.2|2
1649175230000|2022-04-05 16:13:50|7131.7|7125.7|7132|7126|7132.2|7126.2|7131.5|7125.5|16
1649175240000|2022-04-05 16:14:00|7132.5|7126.5|7132.5|7126.5|7133.2|7127.2|7132.5|7126.5|5
1649175250000|2022-04-05 16:14:10|7131.5|7125.5|7131.5|7125.5|7131.5|7125.5|7131.2|7125.2|47
1649175260000|2022-04-05 16:14:20|7131.9|7125.9|7129.2|7123.2|7132|7126|7129.2|7123.2|17
1649175270000|2022-04-05 16:14:30|7129.7|7123.7|7129.2|7123.2|7130.2|7124.2|7129.2|7123.2|2
1649175280000|2022-04-05 16:14:40|7129.4|7123.4|7129.4|7123.4|7129.7|7123.7|7129.2|7123.2|1
1649175290000|2022-04-05 16:14:50|7129.9|7123.9|7130.7|7124.7|7130.7|7124.7|7129.7|7123.7|12
1649175300000|2022-04-05 16:15:00|7130.4|7124.4|7129.5|7123.5|7131|7125|7129|7123|18
1649175310000|2022-04-05 16:15:10|7129.9|7123.9|7130.5|7124.5|7130.9|7124.9|7129.9|7123.9|4
1649175320000|2022-04-05 16:15:20|7130|7124|7130|7124|7130|7124|7129.5|7123.5|2
1649175330000|2022-04-05 16:15:30|7129.7|7123.7|7129.5|7123.5|7130|7124|7129.5|7123.5|1
1649175340000|2022-04-05 16:15:40|7128.5|7122.5|7129|7123|7129|7123|7128.5|7122.5|4
1649175350000|2022-04-05 16:15:50|7129.4|7123.4|7129.5|7123.5|7129.5|7123.5|7129.4|7123.4|0
1649175360000|2022-04-05 16:16:00|7129.7|7123.7|7131|7125|7131.5|7125.5|7129.7|7123.7|9
1649175370000|2022-04-05 16:16:10|7130.9|7124.9|7130.5|7124.5|7131|7125|7130.5|7124.5|0
1649175380000|2022-04-05 16:16:20|7131.2|7125.2|7130.2|7124.2|7131.2|7125.2|7130|7124|14
1649175390000|2022-04-05 16:16:30|7130.4|7124.4|7130.7|7124.7|7130.9|7124.9|7130.2|7124.2|3
1649175400000|2022-04-05 16:16:40|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|7130.7|7124.7|1
1649175420000|2022-04-05 16:17:00|7131.5|7125.5|7132.2|7126.2|7133|7127|7131.2|7125.2|10
1649175430000|2022-04-05 16:17:10|7132.5|7126.5|7133|7127|7133|7127|7132.2|7126.2|2
1649175440000|2022-04-05 16:17:20|7132.7|7126.7|7131.7|7125.7|7132.7|7126.7|7131.7|7125.7|1
1649175450000|2022-04-05 16:17:30|7132|7126|7131.7|7125.7|7132.2|7126.2|7131.7|7125.7|4
1649175460000|2022-04-05 16:17:40|7131.5|7125.5|7131.7|7125.7|7131.7|7125.7|7131.2|7125.2|2
1649175470000|2022-04-05 16:17:50|7131.5|7125.5|7132.2|7126.2|7132.2|7126.2|7131.5|7125.5|1
1649175480000|2022-04-05 16:18:00|7132|7126|7131.7|7125.7|7132|7126|7131.7|7125.7|1
1649175490000|2022-04-05 16:18:10|7132.7|7126.7|7131.2|7125.2|7132.7|7126.7|7131.2|7125.2|5
1649175500000|2022-04-05 16:18:20|7130.5|7124.5|7130.2|7124.2|7130.7|7124.7|7130.2|7124.2|4
1649175510000|2022-04-05 16:18:30|7130.4|7124.4|7130.7|7124.7|7130.7|7124.7|7130.4|7124.4|3
1649175520000|2022-04-05 16:18:40|7130.9|7124.9|7130.2|7124.2|7130.9|7124.9|7129.4|7123.4|8
1649175530000|2022-04-05 16:18:50|7130|7124|7129.7|7123.7|7130|7124|7129.4|7123.4|0
1649175540000|2022-04-05 16:19:00|7129.9|7123.9|7129.9|7123.9|7129.9|7123.9|7129.2|7123.2|1
1649175550000|2022-04-05 16:19:10|7129.5|7123.5|7129.4|7123.4|7129.9|7123.9|7129.2|7123.2|9
1649175570000|2022-04-05 16:19:30|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|1
1649175580000|2022-04-05 16:19:40|7129.4|7123.4|7129.9|7123.9|7129.9|7123.9|7129.4|7123.4|2
1649175590000|2022-04-05 16:19:50|7130.2|7124.2|7130.2|7124.2|7130.2|7124.2|7130.2|7124.2|7
1649175600000|2022-04-05 16:20:00|7129.9|7123.9|7130.2|7124.2|7130.2|7124.2|7129.7|7123.7|6
1649175610000|2022-04-05 16:20:10|7129.2|7123.2|7129.7|7123.7|7129.7|7123.7|7129.2|7123.2|6
1649175620000|2022-04-05 16:20:20|7129.4|7123.4|7129.2|7123.2|7129.4|7123.4|7128.9|7122.9|2
1649175630000|2022-04-05 16:20:30|7129.4|7123.4|7129.2|7123.2|7129.5|7123.5|7129.2|7123.2|2
1649175640000|2022-04-05 16:20:40|7129.4|7123.4|7129.4|7123.4|7129.4|7123.4|7129.4|7123.4|4
1649175650000|2022-04-05 16:20:50|7129.2|7123.2|7128.9|7122.9|7129.2|7123.2|7128.9|7122.9|6
1649175660000|2022-04-05 16:21:00|7129.2|7123.2|7129.2|7123.2|7129.4|7123.4|7128.9|7122.9|10
1649175670000|2022-04-05 16:21:10|7128.9|7122.9|7128.9|7122.9|7128.9|7122.9|7128.9|7122.9|2
1649175680000|2022-04-05 16:21:20|7125.7|7119.7|7125.2|7119.2|7125.7|7119.7|7125.2|7119.2|25
1649175690000|2022-04-05 16:21:30|7124.9|7118.9|7124.4|7118.4|7124.9|7118.9|7123.9|7117.9|4
1649175700000|2022-04-05 16:21:40|7124.7|7118.7|7125.2|7119.2|7125.2|7119.2|7124.7|7118.7|0
1649175710000|2022-04-05 16:21:50|7125.4|7119.4|7125.4|7119.4|7125.9|7119.9|7125.4|7119.4|6
1649175720000|2022-04-05 16:22:00|7125.7|7119.7|7124.7|7118.7|7125.7|7119.7|7124.2|7118.2|7
1649175730000|2022-04-05 16:22:10|7124.4|7118.4|7124.4|7118.4|7124.7|7118.7|7124.2|7118.2|4
1649175740000|2022-04-05 16:22:20|7124.7|7118.7|7124.7|7118.7|7125.2|7119.2|7124.4|7118.4|1
1649175750000|2022-04-05 16:22:30|7124.9|7118.9|7124.2|7118.2|7125.2|7119.2|7124.2|7118.2|2
1649175760000|2022-04-05 16:22:40|7124.9|7118.9|7123.9|7117.9|7124.9|7118.9|7123.9|7117.9|9
1649175770000|2022-04-05 16:22:50|7124.2|7118.2|7124.5|7118.5|7124.5|7118.5|7123.7|7117.7|14
1649175780000|2022-04-05 16:23:00|7124.7|7118.7|7123.7|7117.7|7124.7|7118.7|7123.2|7117.2|10
1649175790000|2022-04-05 16:23:10|7123.5|7117.5|7123.5|7117.5|7123.7|7117.7|7123.5|7117.5|3
1649175800000|2022-04-05 16:23:20|7118.5|7112.5|7118.9|7112.9|7119.5|7113.5|7118.5|7112.5|18
1649175810000|2022-04-05 16:23:30|7119.9|7113.9|7120|7114|7120|7114|7119|7113|4
1649175820000|2022-04-05 16:23:40|7119.7|7113.7|7120.9|7114.9|7120.9|7114.9|7119.7|7113.7|4
1649175830000|2022-04-05 16:23:50|7120.5|7114.5|7120.9|7114.9|7120.9|7114.9|7120.4|7114.4|0
1649175840000|2022-04-05 16:24:00|7120.4|7114.4|7119.4|7113.4|7120.9|7114.9|7119.4|7113.4|2
1649175850000|2022-04-05 16:24:10|7119|7113|7120.4|7114.4|7120.5|7114.5|7119|7113|4
1649175860000|2022-04-05 16:24:20|7120.7|7114.7|7120.4|7114.4|7121|7115|7119.2|7113.2|9
1649175870000|2022-04-05 16:24:30|7120.7|7114.7|7116.4|7110.4|7121|7115|7114.4|7108.4|27
1649175880000|2022-04-05 16:24:40|7117.5|7111.5|7120|7114|7120.4|7114.4|7117.5|7111.5|2
1649175890000|2022-04-05 16:24:50|7120.5|7114.5|7119.4|7113.4|7120.9|7114.9|7119.4|7113.4|1
1649175900000|2022-04-05 16:25:00|7119.9|7113.9|7120.5|7114.5|7121.2|7115.2|7119.4|7113.4|5
1649175910000|2022-04-05 16:25:10|7120|7114|7120.4|7114.4|7121.5|7115.5|7120|7114|7
1649175920000|2022-04-05 16:25:20|7120.2|7114.2|7119.4|7113.4|7120.4|7114.4|7118.4|7112.4|8
1649175930000|2022-04-05 16:25:30|7119.9|7113.9|7119.2|7113.2|7120|7114|7119|7113|11
1649175940000|2022-04-05 16:25:40|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7118.9|7112.9|4
1649175950000|2022-04-05 16:25:50|7119.2|7113.2|7118.9|7112.9|7119.2|7113.2|7118.4|7112.4|0
1649175960000|2022-04-05 16:26:00|7118.4|7112.4|7118.4|7112.4|7118.4|7112.4|7118|7112|2
1649175970000|2022-04-05 16:26:10|7118|7112|7117.9|7111.9|7118.4|7112.4|7117.9|7111.9|0
1649175980000|2022-04-05 16:26:20|7118.5|7112.5|7118.5|7112.5|7118.5|7112.5|7118.5|7112.5|2
1649175990000|2022-04-05 16:26:30|7118.9|7112.9|7119.9|7113.9|7119.9|7113.9|7118.9|7112.9|7
1649176000000|2022-04-05 16:26:40|7120.4|7114.4|7120.4|7114.4|7121.9|7115.9|7120.4|7114.4|12
1649176010000|2022-04-05 16:26:50|7120.5|7114.5|7119.9|7113.9|7120.9|7114.9|7119.9|7113.9|1
1649176020000|2022-04-05 16:27:00|7120.5|7114.5|7121|7115|7121.5|7115.5|7120.5|7114.5|8
1649176030000|2022-04-05 16:27:10|7120.5|7114.5|7118.2|7112.2|7121|7115|7118.2|7112.2|10
1649176040000|2022-04-05 16:27:20|7118.5|7112.5|7118.4|7112.4|7119.4|7113.4|7118.4|7112.4|2
1649176050000|2022-04-05 16:27:30|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|2
1649176060000|2022-04-05 16:27:40|7118.9|7112.9|7120|7114|7121.4|7115.4|7118.4|7112.4|11
1649176070000|2022-04-05 16:27:50|7120.4|7114.4|7119.9|7113.9|7121|7115|7119.9|7113.9|5
1649176080000|2022-04-05 16:28:00|7120.7|7114.7|7123.4|7117.4|7123.4|7117.4|7120.7|7114.7|11
1649176090000|2022-04-05 16:28:10|7124.5|7118.5|7124.4|7118.4|7124.5|7118.5|7123.9|7117.9|3
1649176100000|2022-04-05 16:28:20|7124.2|7118.2|7122.5|7116.5|7124.2|7118.2|7122.4|7116.4|6
1649176110000|2022-04-05 16:28:30|7122.9|7116.9|7122.9|7116.9|7123.4|7117.4|7122.4|7116.4|1
1649176120000|2022-04-05 16:28:40|7122.7|7116.7|7121.9|7115.9|7122.7|7116.7|7121.9|7115.9|2
1649176130000|2022-04-05 16:28:50|7122.4|7116.4|7122.4|7116.4|7122.7|7116.7|7122|7116|4
1649176140000|2022-04-05 16:29:00|7122.9|7116.9|7120.9|7114.9|7122.9|7116.9|7120.9|7114.9|5
1649176150000|2022-04-05 16:29:10|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|1
1649176160000|2022-04-05 16:29:20|7119.7|7113.7|7120.4|7114.4|7121.4|7115.4|7119.7|7113.7|11
1649176180000|2022-04-05 16:29:40|7119.9|7113.9|7118|7112|7120.4|7114.4|7118|7112|3
1649176190000|2022-04-05 16:29:50|7117.9|7111.9|7118.4|7112.4|7118.4|7112.4|7117|7111|12
1649176200000|2022-04-05 16:30:00|7118.2|7112.2|7115.7|7109.7|7118.4|7112.4|7115.7|7109.7|4
1649176210000|2022-04-05 16:30:10|7115.4|7109.4|7116.4|7110.4|7116.9|7110.9|7115.4|7109.4|7
1649176220000|2022-04-05 16:30:20|7116.7|7110.7|7117.2|7111.2|7117.7|7111.7|7116.7|7110.7|6
1649176230000|2022-04-05 16:30:30|7117.5|7111.5|7118|7112|7118|7112|7117|7111|2
1649176240000|2022-04-05 16:30:40|7117.8|7111.8|7117.9|7111.9|7117.9|7111.9|7117.2|7111.2|1
1649176250000|2022-04-05 16:30:50|7118.2|7112.2|7117|7111|7118.2|7112.2|7116.5|7110.5|13
1649176260000|2022-04-05 16:31:00|7116.5|7110.5|7116|7110|7116.5|7110.5|7116|7110|6
1649176270000|2022-04-05 16:31:10|7116.5|7110.5|7116.3|7110.3|7116.5|7110.5|7116.3|7110.3|0
1649176280000|2022-04-05 16:31:20|7116|7110|7119|7113|7119|7113|7116|7110|5
1649176290000|2022-04-05 16:31:30|7118.8|7112.8|7119|7113|7119|7113|7118.5|7112.5|4
1649176300000|2022-04-05 16:31:40|7120|7114|7119.3|7113.3|7120.3|7114.3|7118.8|7112.8|4
1649176320000|2022-04-05 16:32:00|7118.8|7112.8|7119|7113|7119.3|7113.3|7118|7112|5
1649176330000|2022-04-05 16:32:10|7119.3|7113.3|7120|7114|7120.3|7114.3|7119.3|7113.3|2
1649176340000|2022-04-05 16:32:20|7120.2|7114.2|7119|7113|7120.2|7114.2|7119|7113|3
1649176350000|2022-04-05 16:32:30|7118.5|7112.5|7119|7113|7119|7113|7118|7112|2
1649176360000|2022-04-05 16:32:40|7118.7|7112.7|7119|7113|7119|7113|7118|7112|7
1649176370000|2022-04-05 16:32:50|7118.5|7112.5|7118.7|7112.7|7118.7|7112.7|7118.5|7112.5|4
1649176380000|2022-04-05 16:33:00|7120|7114|7119|7113|7121|7115|7119|7113|5
1649176390000|2022-04-05 16:33:10|7119.5|7113.5|7122|7116|7122|7116|7119|7113|7
1649176400000|2022-04-05 16:33:20|7122.3|7116.3|7124|7118|7125.2|7119.2|7122.3|7116.3|5
1649176410000|2022-04-05 16:33:30|7123.5|7117.5|7124.2|7118.2|7124.2|7118.2|7123.5|7117.5|1
1649176420000|2022-04-05 16:33:40|7124|7118|7122|7116|7124|7118|7122|7116|4
1649176430000|2022-04-05 16:33:50|7122.2|7116.2|7122.5|7116.5|7122.5|7116.5|7122.2|7116.2|2
1649176440000|2022-04-05 16:34:00|7122.8|7116.8|7121|7115|7122.8|7116.8|7120.7|7114.7|25
1649176450000|2022-04-05 16:34:10|7121.2|7115.2|7121.7|7115.7|7121.7|7115.7|7121|7115|2
1649176460000|2022-04-05 16:34:20|7122.2|7116.2|7123|7117|7123|7117|7121.7|7115.7|3
1649176470000|2022-04-05 16:34:30|7122.5|7116.5|7123|7117|7123|7117|7122|7116|0
1649176480000|2022-04-05 16:34:40|7122.5|7116.5|7123|7117|7123|7117|7122.5|7116.5|1
1649176490000|2022-04-05 16:34:50|7122.3|7116.3|7122|7116|7122.3|7116.3|7122|7116|1
1649176500000|2022-04-05 16:35:00|7121.8|7115.8|7121.7|7115.7|7122.5|7116.5|7121.5|7115.5|1
1649176510000|2022-04-05 16:35:10|7122|7116|7121|7115|7122|7116|7121|7115|2
1649176520000|2022-04-05 16:35:20|7120.5|7114.5|7121|7115|7121.7|7115.7|7120|7114|13
1649176530000|2022-04-05 16:35:30|7120.5|7114.5|7120.7|7114.7|7121.3|7115.3|7120.5|7114.5|2
1649176540000|2022-04-05 16:35:40|7121.2|7115.2|7121.3|7115.3|7121.3|7115.3|7120.7|7114.7|2
1649176550000|2022-04-05 16:35:50|7121.5|7115.5|7122.7|7116.7|7123.3|7117.3|7121.5|7115.5|15
1649176560000|2022-04-05 16:36:00|7123.8|7117.8|7123.7|7117.7|7124.8|7118.8|7123.7|7117.7|7
1649176570000|2022-04-05 16:36:10|7125.2|7119.2|7123.7|7117.7|7125.4|7119.4|7123.3|7117.3|10
1649176580000|2022-04-05 16:36:20|7123.5|7117.5|7123.5|7117.5|7124|7118|7123.3|7117.3|19
1649176590000|2022-04-05 16:36:30|7123.3|7117.3|7123.3|7117.3|7123.5|7117.5|7123.3|7117.3|2
1649176610000|2022-04-05 16:36:50|7123|7117|7122.2|7116.2|7123|7117|7121.7|7115.7|4
1649176620000|2022-04-05 16:37:00|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|0
1649176630000|2022-04-05 16:37:10|7123.3|7117.3|7122.8|7116.8|7123.8|7117.8|7122.8|7116.8|3
1649176640000|2022-04-05 16:37:20|7123.5|7117.5|7122.8|7116.8|7123.5|7117.5|7122.8|7116.8|14
1649176650000|2022-04-05 16:37:30|7122.3|7116.3|7122.7|7116.7|7122.7|7116.7|7122.3|7116.3|8
1649176660000|2022-04-05 16:37:40|7122.3|7116.3|7125.7|7119.7|7125.8|7119.8|7122.3|7116.3|4
1649176680000|2022-04-05 16:38:00|7126.8|7120.8|7126.3|7120.3|7126.8|7120.8|7126.3|7120.3|14
1649176690000|2022-04-05 16:38:10|7126|7120|7125.3|7119.3|7126|7120|7125.3|7119.3|10
1649176700000|2022-04-05 16:38:20|7125.7|7119.7|7125.3|7119.3|7125.7|7119.7|7125.3|7119.3|0
1649176710000|2022-04-05 16:38:30|7125.2|7119.2|7125.3|7119.3|7125.8|7119.8|7125.2|7119.2|4
1649176720000|2022-04-05 16:38:40|7124.7|7118.7|7125|7119|7125.2|7119.2|7123.7|7117.7|8
1649176730000|2022-04-05 16:38:50|7124.7|7118.7|7123.8|7117.8|7124.7|7118.7|7123.8|7117.8|1
1649176740000|2022-04-05 16:39:00|7124.2|7118.2|7124.7|7118.7|7124.7|7118.7|7124.2|7118.2|2
1649176750000|2022-04-05 16:39:10|7124|7118|7125.5|7119.5|7125.5|7119.5|7124|7118|3
1649176760000|2022-04-05 16:39:20|7125.7|7119.7|7126.7|7120.7|7126.7|7120.7|7125.7|7119.7|1
1649176770000|2022-04-05 16:39:30|7127.2|7121.2|7126|7120|7127.2|7121.2|7126|7120|4
1649176780000|2022-04-05 16:39:40|7125.5|7119.5|7125.7|7119.7|7126.3|7120.3|7125.5|7119.5|1
1649176790000|2022-04-05 16:39:50|7126|7120|7126.7|7120.7|7126.7|7120.7|7125|7119|19
1649176800000|2022-04-05 16:40:00|7127|7121|7127.8|7121.8|7127.8|7121.8|7126.3|7120.3|3
1649176810000|2022-04-05 16:40:10|7127.3|7121.3|7127|7121|7127.8|7121.8|7127|7121|4
1649176820000|2022-04-05 16:40:20|7127.3|7121.3|7127|7121|7127.3|7121.3|7127|7121|0
1649176830000|2022-04-05 16:40:30|7126.7|7120.7|7128.2|7122.2|7129.2|7123.2|7126.7|7120.7|8
1649176840000|2022-04-05 16:40:40|7128.5|7122.5|7127.9|7121.9|7128.5|7122.5|7127.9|7121.9|3
1649176850000|2022-04-05 16:40:50|7127.7|7121.7|7132|7126|7132|7126|7127.7|7121.7|14
1649176860000|2022-04-05 16:41:00|7131|7125|7130|7124|7132|7126|7130|7124|2
1649176870000|2022-04-05 16:41:10|7130.4|7124.4|7134.9|7128.9|7134.9|7128.9|7130.4|7124.4|15
1649176880000|2022-04-05 16:41:20|7135.4|7129.4|7139.4|7133.4|7140|7134|7135.4|7129.4|25
1649176890000|2022-04-05 16:41:30|7140.2|7134.2|7138.3|7132.3|7141.4|7135.4|7138.2|7132.2|23
1649176900000|2022-04-05 16:41:40|7137.8|7131.8|7136|7130|7138|7132|7135.8|7129.8|6
1649176910000|2022-04-05 16:41:50|7136.3|7130.3|7137|7131|7137|7131|7136|7130|1
1649176920000|2022-04-05 16:42:00|7137.3|7131.3|7136|7130|7137.3|7131.3|7134.2|7128.2|7
1649176930000|2022-04-05 16:42:10|7136.5|7130.5|7134.8|7128.8|7136.5|7130.5|7134|7128|12
1649176940000|2022-04-05 16:42:20|7135.3|7129.3|7134.3|7128.3|7135.3|7129.3|7134|7128|1
1649176950000|2022-04-05 16:42:30|7134.5|7128.5|7134.7|7128.7|7135.7|7129.7|7134|7128|1
1649176960000|2022-04-05 16:42:40|7134.9|7128.9|7135.7|7129.7|7135.7|7129.7|7134.7|7128.7|2
1649176970000|2022-04-05 16:42:50|7135|7129|7133.8|7127.8|7135.3|7129.3|7133.8|7127.8|7
1649176980000|2022-04-05 16:43:00|7133.5|7127.5|7132|7126|7133.8|7127.8|7132|7126|9
1649176990000|2022-04-05 16:43:10|7132.3|7126.3|7132.3|7126.3|7132.3|7126.3|7131.8|7125.8|1
1649177000000|2022-04-05 16:43:20|7132.5|7126.5|7133.5|7127.5|7133.5|7127.5|7132.5|7126.5|4
1649177010000|2022-04-05 16:43:30|7134.3|7128.3|7134.3|7128.3|7134.3|7128.3|7134.3|7128.3|1
1649177020000|2022-04-05 16:43:40|7134|7128|7133|7127|7134|7128|7132.2|7126.2|9
1649177030000|2022-04-05 16:43:50|7133.2|7127.2|7133.2|7127.2|7133.7|7127.7|7132.5|7126.5|0
1649177040000|2022-04-05 16:44:00|7133.5|7127.5|7134|7128|7134.5|7128.5|7133.5|7127.5|2
1649177050000|2022-04-05 16:44:10|7133.7|7127.7|7132.5|7126.5|7134|7128|7132.3|7126.3|2
1649177060000|2022-04-05 16:44:20|7132.3|7126.3|7133.7|7127.7|7133.7|7127.7|7132.3|7126.3|1
1649177070000|2022-04-05 16:44:30|7133.3|7127.3|7132.5|7126.5|7133.3|7127.3|7132.5|7126.5|0
1649177080000|2022-04-05 16:44:40|7133|7127|7131|7125|7133|7127|7131|7125|0
1649177090000|2022-04-05 16:44:50|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|0
1649177100000|2022-04-05 16:45:00|7132.2|7126.2|7133.8|7127.8|7133.8|7127.8|7132|7126|2
1649177110000|2022-04-05 16:45:10|7133.5|7127.5|7134.2|7128.2|7135|7129|7133.5|7127.5|5
1649177120000|2022-04-05 16:45:20|7135|7129|7135|7129|7135|7129|7135|7129|0
1649177130000|2022-04-05 16:45:30|7134.5|7128.5|7134.7|7128.7|7135|7129|7133.5|7127.5|4
1649177140000|2022-04-05 16:45:40|7134.5|7128.5|7133|7127|7135|7129|7132.7|7126.7|1
1649177150000|2022-04-05 16:45:50|7129.3|7123.3|7130.5|7124.5|7130.7|7124.7|7129.2|7123.2|10
1649177160000|2022-04-05 16:46:00|7130.2|7124.2|7131.3|7125.3|7132.2|7126.2|7130.2|7124.2|1
1649177170000|2022-04-05 16:46:10|7131.8|7125.8|7131.7|7125.7|7131.8|7125.8|7131.3|7125.3|3
1649177180000|2022-04-05 16:46:20|7131.3|7125.3|7131.8|7125.8|7132.3|7126.3|7131.2|7125.2|1
1649177190000|2022-04-05 16:46:30|7131.7|7125.7|7130.7|7124.7|7131.7|7125.7|7130.7|7124.7|6
1649177200000|2022-04-05 16:46:40|7130.3|7124.3|7129.8|7123.8|7130.3|7124.3|7129.7|7123.7|1
1649177210000|2022-04-05 16:46:50|7129.7|7123.7|7129.8|7123.8|7130.7|7124.7|7129.7|7123.7|0
1649177220000|2022-04-05 16:47:00|7130.7|7124.7|7129.7|7123.7|7131.2|7125.2|7129.3|7123.3|6
1649177230000|2022-04-05 16:47:10|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|2
1649177240000|2022-04-05 16:47:20|7128.7|7122.7|7128|7122|7128.7|7122.7|7128|7122|3
1649177260000|2022-04-05 16:47:40|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|2
1649177270000|2022-04-05 16:47:50|7129.7|7123.7|7130.7|7124.7|7130.7|7124.7|7129.7|7123.7|19
1649177280000|2022-04-05 16:48:00|7130.5|7124.5|7130.7|7124.7|7131.7|7125.7|7129.5|7123.5|3
1649177290000|2022-04-05 16:48:10|7131|7125|7132.5|7126.5|7132.5|7126.5|7130.7|7124.7|3
1649177300000|2022-04-05 16:48:20|7132.2|7126.2|7132.7|7126.7|7133.5|7127.5|7132.2|7126.2|3
1649177310000|2022-04-05 16:48:30|7133|7127|7131.8|7125.8|7133.7|7127.7|7130.3|7124.3|34
1649177320000|2022-04-05 16:48:40|7131.5|7125.5|7131.2|7125.2|7131.5|7125.5|7130.7|7124.7|2
1649177330000|2022-04-05 16:48:50|7131.7|7125.7|7131|7125|7131.7|7125.7|7131|7125|0
1649177340000|2022-04-05 16:49:00|7130.8|7124.8|7129.7|7123.7|7130.8|7124.8|7129|7123|1
1649177350000|2022-04-05 16:49:10|7129.8|7123.8|7130.3|7124.3|7131.7|7125.7|7129.8|7123.8|1
1649177370000|2022-04-05 16:49:30|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.7|7124.7|0
1649177380000|2022-04-05 16:49:40|7131.3|7125.3|7131|7125|7131.7|7125.7|7130.3|7124.3|2
1649177390000|2022-04-05 16:49:50|7131.7|7125.7|7130.8|7124.8|7131.7|7125.7|7130.7|7124.7|2
1649177400000|2022-04-05 16:50:00|7131.3|7125.3|7131.7|7125.7|7131.7|7125.7|7130.5|7124.5|1
1649177410000|2022-04-05 16:50:10|7131.2|7125.2|7130.8|7124.8|7131.3|7125.3|7130.8|7124.8|0
1649177420000|2022-04-05 16:50:20|7130.7|7124.7|7130.3|7124.3|7131.7|7125.7|7130.3|7124.3|3
1649177430000|2022-04-05 16:50:30|7130.2|7124.2|7128.8|7122.8|7130.2|7124.2|7128.3|7122.3|6
1649177440000|2022-04-05 16:50:40|7128.7|7122.7|7129.2|7123.2|7130.3|7124.3|7128.3|7122.3|2
1649177450000|2022-04-05 16:50:50|7128.7|7122.7|7127.3|7121.3|7128.7|7122.7|7127.3|7121.3|1
1649177460000|2022-04-05 16:51:00|7127.7|7121.7|7130.8|7124.8|7131.3|7125.3|7127.7|7121.7|4
1649177470000|2022-04-05 16:51:10|7130.7|7124.7|7130.7|7124.7|7131.3|7125.3|7130.3|7124.3|0
1649177480000|2022-04-05 16:51:20|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|7130.8|7124.8|2
1649177490000|2022-04-05 16:51:30|7130.8|7124.8|7129.7|7123.7|7131.2|7125.2|7129.2|7123.2|1
1649177500000|2022-04-05 16:51:40|7129.2|7123.2|7129.5|7123.5|7129.5|7123.5|7128.7|7122.7|8
1649177510000|2022-04-05 16:51:50|7128.5|7122.5|7129|7123|7129|7123|7128.5|7122.5|0
1649177520000|2022-04-05 16:52:00|7128.8|7122.8|7130.3|7124.3|7131.2|7125.2|7128.8|7122.8|11
1649177530000|2022-04-05 16:52:10|7130.8|7124.8|7130.8|7124.8|7131.2|7125.2|7130.3|7124.3|0
1649177540000|2022-04-05 16:52:20|7130.5|7124.5|7133|7127|7133.3|7127.3|7130.3|7124.3|2
1649177550000|2022-04-05 16:52:30|7134|7128|7134|7128|7134|7128|7134|7128|1
1649177560000|2022-04-05 16:52:40|7133.8|7127.8|7133|7127|7133.8|7127.8|7133|7127|3
1649177570000|2022-04-05 16:52:50|7133.5|7127.5|7133.5|7127.5|7134|7128|7133|7127|7
1649177580000|2022-04-05 16:53:00|7133.3|7127.3|7133|7127|7133.3|7127.3|7132.7|7126.7|0
1649177590000|2022-04-05 16:53:10|7133.5|7127.5|7132|7126|7133.5|7127.5|7132|7126|2
1649177600000|2022-04-05 16:53:20|7131.8|7125.8|7131.3|7125.3|7131.8|7125.8|7131|7125|4
1649177610000|2022-04-05 16:53:30|7131.1|7125.1|7130.1|7124.1|7131.8|7125.8|7130|7124|10
1649177620000|2022-04-05 16:53:40|7130|7124|7130.3|7124.3|7130.3|7124.3|7130|7124|3
1649177640000|2022-04-05 16:54:00|7130.5|7124.5|7132.1|7126.1|7132.1|7126.1|7130.3|7124.3|6
1649177650000|2022-04-05 16:54:10|7131.8|7125.8|7131.1|7125.1|7132.1|7126.1|7130.6|7124.6|4
1649177660000|2022-04-05 16:54:20|7130.6|7124.6|7129.6|7123.6|7130.6|7124.6|7129.6|7123.6|1
1649177670000|2022-04-05 16:54:30|7129.8|7123.8|7131.1|7125.1|7131.5|7125.5|7129.8|7123.8|4
1649177680000|2022-04-05 16:54:40|7131.3|7125.3|7130.6|7124.6|7131.6|7125.6|7130.6|7124.6|0
1649177690000|2022-04-05 16:54:50|7131|7125|7130.6|7124.6|7131|7125|7130.1|7124.1|3
1649177700000|2022-04-05 16:55:00|7130.3|7124.3|7132.3|7126.3|7132.3|7126.3|7130.3|7124.3|3
1649177710000|2022-04-05 16:55:10|7131.8|7125.8|7132.3|7126.3|7132.3|7126.3|7131.8|7125.8|1
1649177720000|2022-04-05 16:55:20|7131.8|7125.8|7130.6|7124.6|7131.8|7125.8|7130.3|7124.3|5
1649177730000|2022-04-05 16:55:30|7130.3|7124.3|7130.8|7124.8|7131|7125|7130.3|7124.3|0
1649177740000|2022-04-05 16:55:40|7131.1|7125.1|7130.6|7124.6|7131.1|7125.1|7130.1|7124.1|0
1649177750000|2022-04-05 16:55:50|7130.1|7124.1|7129.3|7123.3|7130.1|7124.1|7129.3|7123.3|0
1649177760000|2022-04-05 16:56:00|7129.1|7123.1|7128.6|7122.6|7129.6|7123.6|7128.6|7122.6|6
1649177770000|2022-04-05 16:56:10|7129|7123|7129|7123|7129|7123|7129|7123|0
1649177780000|2022-04-05 16:56:20|7128.6|7122.6|7128.6|7122.6|7129.6|7123.6|7128.6|7122.6|4
1649177790000|2022-04-05 16:56:30|7128.5|7122.5|7128.6|7122.6|7128.6|7122.6|7128.1|7122.1|5
1649177800000|2022-04-05 16:56:40|7128.5|7122.5|7129.6|7123.6|7130|7124|7128.1|7122.1|4
1649177820000|2022-04-05 16:57:00|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|7130.5|7124.5|3
1649177830000|2022-04-05 16:57:10|7132.1|7126.1|7132.6|7126.6|7132.6|7126.6|7131.6|7125.6|8
1649177840000|2022-04-05 16:57:20|7132.8|7126.8|7131.6|7125.6|7133.1|7127.1|7131.6|7125.6|1
1649177850000|2022-04-05 16:57:30|7132.1|7126.1|7133.8|7127.8|7133.8|7127.8|7132.1|7126.1|12
1649177860000|2022-04-05 16:57:40|7134.3|7128.3|7133.3|7127.3|7134.8|7128.8|7133.3|7127.3|2
1649177870000|2022-04-05 16:57:50|7132.8|7126.8|7133.3|7127.3|7133.3|7127.3|7132.8|7126.8|0
1649177880000|2022-04-05 16:58:00|7133.8|7127.8|7133.3|7127.3|7134.3|7128.3|7133.3|7127.3|2
1649177890000|2022-04-05 16:58:10|7133.5|7127.5|7134|7128|7134.3|7128.3|7133.5|7127.5|0
1649177900000|2022-04-05 16:58:20|7134.3|7128.3|7134.3|7128.3|7134.3|7128.3|7133.8|7127.8|0
1649177910000|2022-04-05 16:58:30|7133.8|7127.8|7134.3|7128.3|7134.3|7128.3|7133.8|7127.8|0
1649177920000|2022-04-05 16:58:40|7133.8|7127.8|7134.3|7128.3|7134.3|7128.3|7133.8|7127.8|0
1649177930000|2022-04-05 16:58:50|7133.8|7127.8|7134.3|7128.3|7134.3|7128.3|7133.8|7127.8|0
1649177940000|2022-04-05 16:59:00|7135.3|7129.3|7136.5|7130.5|7137|7131|7134.6|7128.6|4
1649177950000|2022-04-05 16:59:10|7136.3|7130.3|7137|7131|7137|7131|7136|7130|4
1649177960000|2022-04-05 16:59:20|7136.8|7130.8|7136.8|7130.8|7136.8|7130.8|7136.8|7130.8|9
1649177970000|2022-04-05 16:59:30|7138.3|7132.3|7137.8|7131.8|7138.3|7132.3|7137.8|7131.8|1
1649177980000|2022-04-05 16:59:40|7138.1|7132.1|7138|7132|7138.3|7132.3|7137.8|7131.8|1
1649177990000|2022-04-05 16:59:50|7137.8|7131.8|7138.8|7132.8|7139|7133|7137.8|7131.8|4
1649178000000|2022-04-05 17:00:00|7138.5|7132.5|7139.5|7133.5|7139.5|7133.5|7138|7132|3
1649178010000|2022-04-05 17:00:10|7139|7133|7138|7132|7139.5|7133.5|7138|7132|3
1649178020000|2022-04-05 17:00:20|7138.5|7132.5|7139.3|7133.3|7139.3|7133.3|7138.5|7132.5|1
1649178030000|2022-04-05 17:00:30|7137.1|7131.1|7140|7134|7140|7134|7137.1|7131.1|15
1649178040000|2022-04-05 17:00:40|7140.5|7134.5|7141|7135|7141.8|7135.8|7140|7134|19
1649178050000|2022-04-05 17:00:50|7140.7|7134.7|7140.7|7134.7|7141.5|7135.5|7140.2|7134.2|5
1649178060000|2022-04-05 17:01:00|7140.2|7134.2|7137.7|7131.7|7140.7|7134.7|7137.5|7131.5|8
1649178070000|2022-04-05 17:01:10|7138.2|7132.2|7137.6|7131.6|7138.2|7132.2|7137.5|7131.5|2
1649178080000|2022-04-05 17:01:20|7138|7132|7139.8|7133.8|7140.3|7134.3|7137.6|7131.6|14
1649178090000|2022-04-05 17:01:30|7139.6|7133.6|7138.3|7132.3|7139.8|7133.8|7138.3|7132.3|3
1649178100000|2022-04-05 17:01:40|7138.8|7132.8|7140.3|7134.3|7140.3|7134.3|7138.8|7132.8|6
1649178110000|2022-04-05 17:01:50|7139.8|7133.8|7140|7134|7140.8|7134.8|7139.8|7133.8|5
1649178120000|2022-04-05 17:02:00|7139|7133|7138.8|7132.8|7139.8|7133.8|7137.8|7131.8|16
1649178130000|2022-04-05 17:02:10|7139|7133|7141|7135|7141.3|7135.3|7139|7133|5
1649178140000|2022-04-05 17:02:20|7141.3|7135.3|7140.5|7134.5|7141.8|7135.8|7140|7134|3
1649178150000|2022-04-05 17:02:30|7140.8|7134.8|7139.3|7133.3|7141.3|7135.3|7138.8|7132.8|9
1649178160000|2022-04-05 17:02:40|7139|7133|7140.3|7134.3|7140.3|7134.3|7136.8|7130.8|5
1649178170000|2022-04-05 17:02:50|7136.3|7130.3|7141.3|7135.3|7141.8|7135.8|7136.3|7130.3|20
1649178180000|2022-04-05 17:03:00|7141.1|7135.1|7140.3|7134.3|7141.8|7135.8|7140.3|7134.3|7
1649178190000|2022-04-05 17:03:10|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|5
1649178200000|2022-04-05 17:03:20|7141.1|7135.1|7142|7136|7142.2|7136.2|7140.8|7134.8|21
1649178210000|2022-04-05 17:03:30|7141|7135|7142.5|7136.5|7142.5|7136.5|7141|7135|7
1649178220000|2022-04-05 17:03:40|7143.5|7137.5|7144.8|7138.8|7146|7140|7143.5|7137.5|64
1649178230000|2022-04-05 17:03:50|7145.1|7139.1|7146.8|7140.8|7147.3|7141.3|7145.1|7139.1|6
1649178240000|2022-04-05 17:04:00|7145|7139|7144.3|7138.3|7145|7139|7143.8|7137.8|16
1649178250000|2022-04-05 17:04:10|7144.5|7138.5|7145.3|7139.3|7145.3|7139.3|7143.8|7137.8|4
1649178260000|2022-04-05 17:04:20|7145.1|7139.1|7145.6|7139.6|7145.8|7139.8|7145.1|7139.1|0
1649178270000|2022-04-05 17:04:30|7145.1|7139.1|7146|7140|7146|7140|7145.1|7139.1|2
1649178280000|2022-04-05 17:04:40|7146.3|7140.3|7144|7138|7146.5|7140.5|7144|7138|2
1649178290000|2022-04-05 17:04:50|7144.2|7138.2|7144.3|7138.3|7145.3|7139.3|7143.7|7137.7|10
1649178300000|2022-04-05 17:05:00|7144|7138|7144.8|7138.8|7146|7140|7143.8|7137.8|4
1649178310000|2022-04-05 17:05:10|7145.6|7139.6|7143.8|7137.8|7145.6|7139.6|7143.8|7137.8|9
1649178320000|2022-04-05 17:05:20|7142.8|7136.8|7143.6|7137.6|7144.1|7138.1|7142.8|7136.8|2
1649178330000|2022-04-05 17:05:30|7144.8|7138.8|7143.6|7137.6|7144.8|7138.8|7143|7137|4
1649178340000|2022-04-05 17:05:40|7144|7138|7143.5|7137.5|7144.6|7138.6|7143.3|7137.3|0
1649178350000|2022-04-05 17:05:50|7143.3|7137.3|7143.3|7137.3|7144|7138|7143.3|7137.3|0
1649178360000|2022-04-05 17:06:00|7143.6|7137.6|7143|7137|7143.6|7137.6|7142.8|7136.8|3
1649178370000|2022-04-05 17:06:10|7142.8|7136.8|7144.6|7138.6|7144.6|7138.6|7142.8|7136.8|0
1649178380000|2022-04-05 17:06:20|7145.1|7139.1|7146.6|7140.6|7146.6|7140.6|7145.1|7139.1|11
1649178390000|2022-04-05 17:06:30|7146.8|7140.8|7146.6|7140.6|7147|7141|7146.5|7140.5|1
1649178400000|2022-04-05 17:06:40|7146.5|7140.5|7146.5|7140.5|7146.6|7140.6|7146.5|7140.5|0
1649178410000|2022-04-05 17:06:50|7146|7140|7145|7139|7146|7140|7144.6|7138.6|2
1649178420000|2022-04-05 17:07:00|7144.8|7138.8|7143.3|7137.3|7145|7139|7143.3|7137.3|1
1649178430000|2022-04-05 17:07:10|7142.6|7136.6|7142.3|7136.3|7143.5|7137.5|7142.3|7136.3|3
1649178440000|2022-04-05 17:07:20|7142.6|7136.6|7142.6|7136.6|7144|7138|7142.6|7136.6|4
1649178450000|2022-04-05 17:07:30|7143|7137|7142|7136|7143.3|7137.3|7142|7136|2
1649178460000|2022-04-05 17:07:40|7142.3|7136.3|7143.3|7137.3|7143.3|7137.3|7142|7136|5
1649178470000|2022-04-05 17:07:50|7142.8|7136.8|7143.3|7137.3|7143.3|7137.3|7142.6|7136.6|0
1649178480000|2022-04-05 17:08:00|7142.8|7136.8|7142.1|7136.1|7143.3|7137.3|7142.1|7136.1|1
1649178490000|2022-04-05 17:08:10|7142.3|7136.3|7142|7136|7142.3|7136.3|7141.8|7135.8|1
1649178500000|2022-04-05 17:08:20|7142.1|7136.1|7141.6|7135.6|7142.6|7136.6|7141.6|7135.6|1
1649178510000|2022-04-05 17:08:30|7142.6|7136.6|7143|7137|7143|7137|7142.6|7136.6|0
1649178520000|2022-04-05 17:08:40|7142.6|7136.6|7142|7136|7142.6|7136.6|7141.6|7135.6|1
1649178530000|2022-04-05 17:08:50|7141.5|7135.5|7144.1|7138.1|7144.1|7138.1|7141.5|7135.5|13
1649178540000|2022-04-05 17:09:00|7143.6|7137.6|7143.6|7137.6|7144|7138|7143.6|7137.6|1
1649178560000|2022-04-05 17:09:20|7143.5|7137.5|7143.6|7137.6|7143.6|7137.6|7143.5|7137.5|1
1649178570000|2022-04-05 17:09:30|7143.3|7137.3|7143.3|7137.3|7143.3|7137.3|7143.3|7137.3|0
1649178580000|2022-04-05 17:09:40|7144.1|7138.1|7144|7138|7144.1|7138.1|7143.6|7137.6|0
1649178590000|2022-04-05 17:09:50|7143.6|7137.6|7144.5|7138.5|7144.6|7138.6|7143.6|7137.6|1
1649178600000|2022-04-05 17:10:00|7144.6|7138.6|7144.1|7138.1|7144.6|7138.6|7143.6|7137.6|1
1649178610000|2022-04-05 17:10:10|7145.1|7139.1|7144.3|7138.3|7145.1|7139.1|7144.3|7138.3|3
1649178620000|2022-04-05 17:10:20|7145.1|7139.1|7145.6|7139.6|7145.6|7139.6|7145.1|7139.1|4
1649178630000|2022-04-05 17:10:30|7146.1|7140.1|7144.6|7138.6|7146.1|7140.1|7144.6|7138.6|6
1649178640000|2022-04-05 17:10:40|7145.1|7139.1|7145.8|7139.8|7146.1|7140.1|7145.1|7139.1|2
1649178650000|2022-04-05 17:10:50|7146.1|7140.1|7148.1|7142.1|7148.8|7142.8|7146.1|7140.1|10
1649178660000|2022-04-05 17:11:00|7148.3|7142.3|7146|7140|7148.8|7142.8|7146|7140|9
1649178670000|2022-04-05 17:11:10|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|7146|7140|0
1649178680000|2022-04-05 17:11:20|7146|7140|7146|7140|7146.1|7140.1|7145.6|7139.6|1
1649178690000|2022-04-05 17:11:30|7145.3|7139.3|7144.5|7138.5|7145.6|7139.6|7144.5|7138.5|1
1649178700000|2022-04-05 17:11:40|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|2
1649178710000|2022-04-05 17:11:50|7143.1|7137.1|7143.6|7137.6|7143.6|7137.6|7143.1|7137.1|2
1649178720000|2022-04-05 17:12:00|7144.1|7138.1|7143.6|7137.6|7144.1|7138.1|7143.6|7137.6|5
1649178730000|2022-04-05 17:12:10|7141.8|7135.8|7142.5|7136.5|7142.5|7136.5|7141.1|7135.1|14
1649178740000|2022-04-05 17:12:20|7142.8|7136.8|7142|7136|7142.8|7136.8|7141.8|7135.8|8
1649178750000|2022-04-05 17:12:30|7142.3|7136.3|7142.6|7136.6|7142.8|7136.8|7141.5|7135.5|5
1649178760000|2022-04-05 17:12:40|7142|7136|7141.1|7135.1|7142|7136|7141.1|7135.1|1
1649178770000|2022-04-05 17:12:50|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|27
1649178780000|2022-04-05 17:13:00|7141.6|7135.6|7141.6|7135.6|7141.8|7135.8|7141.1|7135.1|7
1649178790000|2022-04-05 17:13:10|7141.8|7135.8|7141.6|7135.6|7142.3|7136.3|7141.6|7135.6|2
1649178800000|2022-04-05 17:13:20|7141.3|7135.3|7141.1|7135.1|7142.3|7136.3|7141.1|7135.1|7
1649178810000|2022-04-05 17:13:30|7141.6|7135.6|7141.1|7135.1|7141.6|7135.6|7141.1|7135.1|2
1649178830000|2022-04-05 17:13:50|7141.6|7135.6|7140.9|7134.9|7142|7136|7140.9|7134.9|50
1649178840000|2022-04-05 17:14:00|7141.3|7135.3|7141.9|7135.9|7141.9|7135.9|7141.3|7135.3|24
1649178850000|2022-04-05 17:14:10|7141.4|7135.4|7143.4|7137.4|7143.4|7137.4|7141.4|7135.4|6
1649178860000|2022-04-05 17:14:20|7143.1|7137.1|7142.4|7136.4|7143.1|7137.1|7142.4|7136.4|8
1649178870000|2022-04-05 17:14:30|7142.6|7136.6|7143.6|7137.6|7143.6|7137.6|7142.6|7136.6|11
1649178880000|2022-04-05 17:14:40|7143.4|7137.4|7143.1|7137.1|7143.6|7137.6|7142.9|7136.9|6
1649178890000|2022-04-05 17:14:50|||||||||5
1649178900000|2022-04-05 17:15:00|7142.9|7136.9|7141.3|7135.3|7142.9|7136.9|7140.8|7134.8|8
1649178910000|2022-04-05 17:15:10|7141.1|7135.1|7140.9|7134.9|7141.1|7135.1|7140.8|7134.8|4
1649178920000|2022-04-05 17:15:20|7141.1|7135.1|7140.8|7134.8|7141.1|7135.1|7140.6|7134.6|2
1649178930000|2022-04-05 17:15:30|7140.4|7134.4|7140.4|7134.4|7140.4|7134.4|7140.4|7134.4|1
1649178940000|2022-04-05 17:15:40|7141.1|7135.1|7137.4|7131.4|7141.1|7135.1|7137.4|7131.4|13
1649178950000|2022-04-05 17:15:50|7136.4|7130.4|7136.9|7130.9|7137.4|7131.4|7136.4|7130.4|5
1649178960000|2022-04-05 17:16:00|7136.4|7130.4|7136.4|7130.4|7136.8|7130.8|7135.9|7129.9|8
1649178970000|2022-04-05 17:16:10|7135.4|7129.4|7132.9|7126.9|7136.4|7130.4|7132.6|7126.6|13
1649178980000|2022-04-05 17:16:20|7133.6|7127.6|7134.4|7128.4|7134.4|7128.4|7132.6|7126.6|10
1649178990000|2022-04-05 17:16:30|7134.1|7128.1|7134.1|7128.1|7134.6|7128.6|7133.6|7127.6|5
1649179000000|2022-04-05 17:16:40|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|7133.4|7127.4|5
1649179010000|2022-04-05 17:16:50|7133.6|7127.6|7132.6|7126.6|7133.9|7127.9|7132.6|7126.6|2
1649179020000|2022-04-05 17:17:00|7132.9|7126.9|7134.9|7128.9|7134.9|7128.9|7132.9|7126.9|11
1649179030000|2022-04-05 17:17:10|7134.3|7128.3|7133.6|7127.6|7134.3|7128.3|7133.6|7127.6|3
1649179040000|2022-04-05 17:17:20|7133.9|7127.9|7133.4|7127.4|7134.4|7128.4|7133.1|7127.1|6
1649179060000|2022-04-05 17:17:40|7133.1|7127.1|7133.6|7127.6|7133.6|7127.6|7131.9|7125.9|4
1649179070000|2022-04-05 17:17:50|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|0
1649179080000|2022-04-05 17:18:00|7134.3|7128.3|7132.1|7126.1|7134.3|7128.3|7131.3|7125.3|24
1649179090000|2022-04-05 17:18:10|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|3
1649179100000|2022-04-05 17:18:20|7132.1|7126.1|7132.6|7126.6|7133.4|7127.4|7132.1|7126.1|3
1649179110000|2022-04-05 17:18:30|7132.3|7126.3|7131.3|7125.3|7132.8|7126.8|7131.3|7125.3|2
1649179120000|2022-04-05 17:18:40|7132.1|7126.1|7131.8|7125.8|7132.1|7126.1|7131.3|7125.3|0
1649179130000|2022-04-05 17:18:50|7131.6|7125.6|7131.1|7125.1|7131.6|7125.6|7130.9|7124.9|1
1649179140000|2022-04-05 17:19:00|7130.9|7124.9|7131.1|7125.1|7131.1|7125.1|7130.6|7124.6|2
1649179150000|2022-04-05 17:19:10|7131.6|7125.6|7130.6|7124.6|7133.3|7127.3|7130.6|7124.6|6
1649179160000|2022-04-05 17:19:20|7130.9|7124.9|7130.6|7124.6|7131.9|7125.9|7130.6|7124.6|4
1649179170000|2022-04-05 17:19:30|7130.1|7124.1|7130.6|7124.6|7130.6|7124.6|7129.1|7123.1|4
1649179180000|2022-04-05 17:19:40|7131.1|7125.1|7130.6|7124.6|7131.1|7125.1|7130.6|7124.6|0
1649179190000|2022-04-05 17:19:50|7130.1|7124.1|7130.8|7124.8|7130.8|7124.8|7130.1|7124.1|3
1649179200000|2022-04-05 17:20:00|7130.9|7124.9|7131.1|7125.1|7132.1|7126.1|7130.6|7124.6|3
1649179210000|2022-04-05 17:20:10|7132.1|7126.1|7130.1|7124.1|7132.1|7126.1|7130.1|7124.1|6
1649179220000|2022-04-05 17:20:20|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|1
1649179230000|2022-04-05 17:20:30|7130.1|7124.1|7129.1|7123.1|7130.1|7124.1|7129.1|7123.1|2
1649179240000|2022-04-05 17:20:40|7128.8|7122.8|7129.3|7123.3|7129.8|7123.8|7128.8|7122.8|23
1649179250000|2022-04-05 17:20:50|7129.6|7123.6|7129.6|7123.6|7129.8|7123.8|7129.6|7123.6|0
1649179260000|2022-04-05 17:21:00|7129.8|7123.8|7132.4|7126.4|7132.8|7126.8|7129.8|7123.8|3
1649179270000|2022-04-05 17:21:10|7133.1|7127.1|7132.3|7126.3|7133.4|7127.4|7132.3|7126.3|2
1649179280000|2022-04-05 17:21:20|7132.6|7126.6|7132.6|7126.6|7132.8|7126.8|7132.6|7126.6|0
1649179290000|2022-04-05 17:21:30|7132.3|7126.3|7134.3|7128.3|7134.3|7128.3|7132.3|7126.3|1
1649179300000|2022-04-05 17:21:40|7133.9|7127.9|7134.9|7128.9|7134.9|7128.9|7133.9|7127.9|5
1649179310000|2022-04-05 17:21:50|7134.1|7128.1|7135.6|7129.6|7135.9|7129.9|7133.9|7127.9|2
1649179320000|2022-04-05 17:22:00|7135.9|7129.9|7134.6|7128.6|7135.9|7129.9|7134.6|7128.6|3
1649179330000|2022-04-05 17:22:10|7134.9|7128.9|7135.1|7129.1|7135.1|7129.1|7133.9|7127.9|6
1649179340000|2022-04-05 17:22:20|7136.4|7130.4|7136.3|7130.3|7136.4|7130.4|7136.1|7130.1|1
1649179350000|2022-04-05 17:22:30|7136.6|7130.6|7136.9|7130.9|7136.9|7130.9|7135.9|7129.9|5
1649179360000|2022-04-05 17:22:40|7136.1|7130.1|7134.3|7128.3|7136.1|7130.1|7134.3|7128.3|7
1649179370000|2022-04-05 17:22:50|7134.4|7128.4|7135.6|7129.6|7135.6|7129.6|7133.9|7127.9|3
1649179380000|2022-04-05 17:23:00|7135.9|7129.9|7134.9|7128.9|7136.1|7130.1|7134.9|7128.9|10
1649179390000|2022-04-05 17:23:10|7134.4|7128.4|7133.9|7127.9|7134.6|7128.6|7133.9|7127.9|2
1649179400000|2022-04-05 17:23:20|7134.1|7128.1|7136.1|7130.1|7136.1|7130.1|7134.1|7128.1|1
1649179410000|2022-04-05 17:23:30|7136.6|7130.6|7136.6|7130.6|7137.3|7131.3|7136.3|7130.3|3
1649179420000|2022-04-05 17:23:40|7135.3|7129.3|7134.9|7128.9|7135.8|7129.8|7133.6|7127.6|10
1649179430000|2022-04-05 17:23:50|7135.1|7129.1|7134.9|7128.9|7135.6|7129.6|7134.9|7128.9|1
1649179440000|2022-04-05 17:24:00|7134.4|7128.4|7133.4|7127.4|7134.4|7128.4|7133.4|7127.4|3
1649179450000|2022-04-05 17:24:10|7132.9|7126.9|7133.8|7127.8|7135.6|7129.6|7132.9|7126.9|4
1649179460000|2022-04-05 17:24:20|7133.9|7127.9|7134.3|7128.3|7134.3|7128.3|7133.9|7127.9|2
1649179470000|2022-04-05 17:24:30|7134.1|7128.1|7134.6|7128.6|7134.8|7128.8|7134.1|7128.1|4
1649179480000|2022-04-05 17:24:40|7134.1|7128.1|7134.3|7128.3|7134.3|7128.3|7134.1|7128.1|0
1649179490000|2022-04-05 17:24:50|7134.6|7128.6|7135.3|7129.3|7135.3|7129.3|7134.6|7128.6|15
1649179500000|2022-04-05 17:25:00|||||||||11
1649179510000|2022-04-05 17:25:10|7135.8|7129.8|7135.4|7129.4|7136.3|7130.3|7135.4|7129.4|1
1649179520000|2022-04-05 17:25:20|7135.3|7129.3|7135.3|7129.3|7135.3|7129.3|7135.3|7129.3|0
1649179530000|2022-04-05 17:25:30|||||||||6
1649179540000|2022-04-05 17:25:40|7136.1|7130.1|7135.8|7129.8|7136.6|7130.6|7135.8|7129.8|1
1649179550000|2022-04-05 17:25:50|7135.3|7129.3|7131.8|7125.8|7135.3|7129.3|7131.8|7125.8|2
1649179560000|2022-04-05 17:26:00|7131.6|7125.6|7131.8|7125.8|7132.1|7126.1|7131.3|7125.3|7
1649179570000|2022-04-05 17:26:10|7131.6|7125.6|7132.3|7126.3|7132.3|7126.3|7131.3|7125.3|1
1649179580000|2022-04-05 17:26:20|7131.9|7125.9|7131.8|7125.8|7131.9|7125.9|7131.4|7125.4|1
1649179590000|2022-04-05 17:26:30|7131.6|7125.6|7131.8|7125.8|7131.9|7125.9|7131.3|7125.3|3
1649179600000|2022-04-05 17:26:40|7132.1|7126.1|7131.8|7125.8|7132.1|7126.1|7131.4|7125.4|2
1649179610000|2022-04-05 17:26:50|7131.9|7125.9|7132.3|7126.3|7132.8|7126.8|7131.3|7125.3|4
1649179620000|2022-04-05 17:27:00|7131.8|7125.8|7132.2|7126.2|7132.3|7126.3|7131.8|7125.8|9
1649179630000|2022-04-05 17:27:10|7132.4|7126.4|7132.2|7126.2|7132.9|7126.9|7132.2|7126.2|1
1649179640000|2022-04-05 17:27:20|7132.1|7126.1|7134.2|7128.2|7134.4|7128.4|7131.7|7125.7|8
1649179660000|2022-04-05 17:27:40|7134.1|7128.1|7133.7|7127.7|7134.1|7128.1|7133.7|7127.7|1
1649179670000|2022-04-05 17:27:50|7132.9|7126.9|7132.7|7126.7|7132.9|7126.9|7132.7|7126.7|4
1649179680000|2022-04-05 17:28:00|7133.2|7127.2|7133.2|7127.2|7133.2|7127.2|7132.7|7126.7|0
1649179690000|2022-04-05 17:28:10|7132.7|7126.7|7132.7|7126.7|7133.2|7127.2|7132.7|7126.7|1
1649179700000|2022-04-05 17:28:20|7132.9|7126.9|7132.2|7126.2|7132.9|7126.9|7132.2|7126.2|2
1649179710000|2022-04-05 17:28:30|7132.4|7126.4|7131.7|7125.7|7132.4|7126.4|7131.7|7125.7|10
1649179720000|2022-04-05 17:28:40|7130.2|7124.2|7130.2|7124.2|7130.4|7124.4|7130.2|7124.2|2
1649179730000|2022-04-05 17:28:50|7130.4|7124.4|7130.2|7124.2|7130.9|7124.9|7129.7|7123.7|9
1649179740000|2022-04-05 17:29:00|7130.9|7124.9|7130.7|7124.7|7131.4|7125.4|7130.4|7124.4|8
1649179750000|2022-04-05 17:29:10|7130.4|7124.4|7132.6|7126.6|7132.7|7126.7|7130.2|7124.2|4
1649179760000|2022-04-05 17:29:20|7132.9|7126.9|7132.7|7126.7|7133.2|7127.2|7132.7|7126.7|4
1649179770000|2022-04-05 17:29:30|7134.1|7128.1|7134.9|7128.9|7135.2|7129.2|7134.1|7128.1|6
1649179780000|2022-04-05 17:29:40|7135.2|7129.2|7136.6|7130.6|7136.6|7130.6|7134.9|7128.9|36
1649179790000|2022-04-05 17:29:50|7136.4|7130.4|7135.6|7129.6|7136.4|7130.4|7134.9|7128.9|3
1649179800000|2022-04-05 17:30:00|7135.8|7129.8|7132.6|7126.6|7135.8|7129.8|7132.4|7126.4|3
1649179810000|2022-04-05 17:30:10|7132.9|7126.9|7132.4|7126.4|7133.1|7127.1|7132.4|7126.4|3
1649179820000|2022-04-05 17:30:20|||||||||2
1649179830000|2022-04-05 17:30:30|7131.1|7125.1|7129.6|7123.6|7131.1|7125.1|7129.6|7123.6|2
1649179840000|2022-04-05 17:30:40|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|7129.6|7123.6|1
1649179850000|2022-04-05 17:30:50|7130.1|7124.1|7130.6|7124.6|7130.6|7124.6|7130.1|7124.1|5
1649179860000|2022-04-05 17:31:00|7130.2|7124.2|7130.7|7124.7|7130.7|7124.7|7129.7|7123.7|1
1649179870000|2022-04-05 17:31:10|7130.1|7124.1|7130.2|7124.2|7130.2|7124.2|7128.9|7122.9|7
1649179880000|2022-04-05 17:31:20|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|7130.1|7124.1|4
1649179890000|2022-04-05 17:31:30|7130.9|7124.9|7130.6|7124.6|7130.9|7124.9|7130.6|7124.6|0
1649179900000|2022-04-05 17:31:40|7131.6|7125.6|7131.1|7125.1|7131.6|7125.6|7131.1|7125.1|2
1649179910000|2022-04-05 17:31:50|7131.4|7125.4|7130.6|7124.6|7131.6|7125.6|7130.6|7124.6|2
1649179920000|2022-04-05 17:32:00|7130.2|7124.2|7130.6|7124.6|7130.6|7124.6|7129.2|7123.2|5
1649179930000|2022-04-05 17:32:10|7130.7|7124.7|7131.1|7125.1|7131.6|7125.6|7130.7|7124.7|3
1649179940000|2022-04-05 17:32:20|7130.7|7124.7|7130.6|7124.6|7130.7|7124.7|7130.2|7124.2|5
1649179950000|2022-04-05 17:32:30|7130.7|7124.7|7128.6|7122.6|7131.6|7125.6|7128.6|7122.6|5
1649179960000|2022-04-05 17:32:40|7128.7|7122.7|7128.9|7122.9|7128.9|7122.9|7128.7|7122.7|6
1649179970000|2022-04-05 17:32:50|7127.6|7121.6|7126.1|7120.1|7127.6|7121.6|7126.1|7120.1|2
1649179980000|2022-04-05 17:33:00|7125.9|7119.9|7126.6|7120.6|7126.6|7120.6|7125.6|7119.6|3
1649179990000|2022-04-05 17:33:10|7126.3|7120.3|7126.4|7120.4|7126.8|7120.8|7126.1|7120.1|4
1649180000000|2022-04-05 17:33:20|7126.1|7120.1|7124.6|7118.6|7126.1|7120.1|7124.4|7118.4|6
1649180010000|2022-04-05 17:33:30|7124.4|7118.4|7125.1|7119.1|7125.1|7119.1|7124.4|7118.4|3
1649180020000|2022-04-05 17:33:40|7126.4|7120.4|7124.6|7118.6|7126.4|7120.4|7124.6|7118.6|13
1649180030000|2022-04-05 17:33:50|||||||||2
1649180040000|2022-04-05 17:34:00|7124.1|7118.1|7123.6|7117.6|7124.6|7118.6|7123.6|7117.6|8
1649180050000|2022-04-05 17:34:10|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|0
1649180060000|2022-04-05 17:34:20|7124.6|7118.6|7125.1|7119.1|7125.6|7119.6|7123.6|7117.6|15
1649180070000|2022-04-05 17:34:30|7124.6|7118.6|7123.6|7117.6|7125.1|7119.1|7123.6|7117.6|5
1649180090000|2022-04-05 17:34:50|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|1
1649180100000|2022-04-05 17:35:00|7123.6|7117.6|7125.4|7119.4|7125.6|7119.6|7123.6|7117.6|8
1649180120000|2022-04-05 17:35:20|7125.9|7119.9|7126.6|7120.6|7127.4|7121.4|7125.9|7119.9|9
1649180130000|2022-04-05 17:35:30|||||||||4
1649180140000|2022-04-05 17:35:40|7126.2|7120.2|7130.6|7124.6|7130.6|7124.6|7126.2|7120.2|11
1649180150000|2022-04-05 17:35:50|7130.4|7124.4|7129.9|7123.9|7130.6|7124.6|7127.9|7121.9|18
1649180160000|2022-04-05 17:36:00|7130.2|7124.2|7129.1|7123.1|7130.2|7124.2|7128.4|7122.4|40
1649180170000|2022-04-05 17:36:10|7129.2|7123.2|7132.4|7126.4|7132.4|7126.4|7128.9|7122.9|5
1649180180000|2022-04-05 17:36:20|7132.2|7126.2|7132.4|7126.4|7132.6|7126.6|7131.9|7125.9|5
1649180190000|2022-04-05 17:36:30|7129.2|7123.2|7129.6|7123.6|7129.7|7123.7|7129.2|7123.2|9
1649180200000|2022-04-05 17:36:40|7128.2|7122.2|7130.6|7124.6|7130.6|7124.6|7128.1|7122.1|6
1649180210000|2022-04-05 17:36:50|7126.6|7120.6|7125.6|7119.6|7126.6|7120.6|7125.6|7119.6|5
1649180220000|2022-04-05 17:37:00|7125.1|7119.1|7124.9|7118.9|7125.6|7119.6|7124.6|7118.6|11
1649180230000|2022-04-05 17:37:10|7125.6|7119.6|7124.9|7118.9|7125.6|7119.6|7124.9|7118.9|4
1649180240000|2022-04-05 17:37:20|7125.1|7119.1|7125.1|7119.1|7125.6|7119.6|7124.9|7118.9|1
1649180250000|2022-04-05 17:37:30|7124.9|7118.9|7125.4|7119.4|7125.4|7119.4|7124.9|7118.9|1
1649180260000|2022-04-05 17:37:40|7125.1|7119.1|7124.9|7118.9|7125.4|7119.4|7124.9|7118.9|0
1649180280000|2022-04-05 17:38:00|7123.6|7117.6|7123.4|7117.4|7124.1|7118.1|7123.4|7117.4|8
1649180290000|2022-04-05 17:38:10|7123.7|7117.7|7123.6|7117.6|7124.1|7118.1|7123.6|7117.6|3
1649180300000|2022-04-05 17:38:20|7123.4|7117.4|7123.6|7117.6|7123.6|7117.6|7123.4|7117.4|6
1649180310000|2022-04-05 17:38:30|7124.4|7118.4|7123.9|7117.9|7124.6|7118.6|7123.9|7117.9|19
1649180330000|2022-04-05 17:38:50|7124.4|7118.4|7124.2|7118.2|7124.7|7118.7|7124.2|7118.2|2
1649180340000|2022-04-05 17:39:00|7124.1|7118.1|7120.6|7114.6|7124.9|7118.9|7120.6|7114.6|232
1649180350000|2022-04-05 17:39:10|||||||||4
1649180370000|2022-04-05 17:39:30|7121.2|7115.2|7121.2|7115.2|7121.7|7115.7|7121.2|7115.2|4
1649180380000|2022-04-05 17:39:40|7120.6|7114.6|7121.7|7115.7|7121.7|7115.7|7120.1|7114.1|3
1649180390000|2022-04-05 17:39:50|7121.6|7115.6|7121.2|7115.2|7121.7|7115.7|7121.2|7115.2|5
1649180400000|2022-04-05 17:40:00|7121.9|7115.9|7121.2|7115.2|7122.2|7116.2|7121.2|7115.2|2
1649180410000|2022-04-05 17:40:10|7121.4|7115.4|7121.2|7115.2|7121.4|7115.4|7121.2|7115.2|8
1649180420000|2022-04-05 17:40:20|7120.7|7114.7|7120.4|7114.4|7121.1|7115.1|7120.4|7114.4|9
1649180430000|2022-04-05 17:40:30|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|1
1649180440000|2022-04-05 17:40:40|7121.2|7115.2|7120.6|7114.6|7121.2|7115.2|7120.6|7114.6|3
1649180450000|2022-04-05 17:40:50|7120.2|7114.2|7120.7|7114.7|7120.7|7114.7|7120.2|7114.2|4
1649180460000|2022-04-05 17:41:00|7120.1|7114.1|7120.6|7114.6|7120.9|7114.9|7120.1|7114.1|34
1649180470000|2022-04-05 17:41:10|||||||||2
1649180480000|2022-04-05 17:41:20|||||||||1
1649180490000|2022-04-05 17:41:30|7120.1|7114.1|7120.9|7114.9|7120.9|7114.9|7120.1|7114.1|23
1649180500000|2022-04-05 17:41:40|7120.7|7114.7|7120.6|7114.6|7120.9|7114.9|7120.6|7114.6|3
1649180510000|2022-04-05 17:41:50|||||||||1
1649180520000|2022-04-05 17:42:00|7120.7|7114.7|7121.1|7115.1|7121.1|7115.1|7120.7|7114.7|3
1649180530000|2022-04-05 17:42:10|7120.9|7114.9|7120.1|7114.1|7120.9|7114.9|7120.1|7114.1|2
1649180540000|2022-04-05 17:42:20|7120.4|7114.4|7121.6|7115.6|7121.6|7115.6|7120.4|7114.4|4
1649180550000|2022-04-05 17:42:30|7121.2|7115.2|7120.6|7114.6|7121.2|7115.2|7120.6|7114.6|0
1649180560000|2022-04-05 17:42:40|7120.1|7114.1|7120.1|7114.1|7120.6|7114.6|7120.1|7114.1|19
1649180570000|2022-04-05 17:42:50|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|7120.1|7114.1|6
1649180580000|2022-04-05 17:43:00|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|3
1649180590000|2022-04-05 17:43:10|||||||||3
1649180600000|2022-04-05 17:43:20|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|7120.2|7114.2|1
1649180610000|2022-04-05 17:43:30|7120.7|7114.7|7120.1|7114.1|7120.7|7114.7|7120.1|7114.1|3
1649180620000|2022-04-05 17:43:40|7120.2|7114.2|7120.6|7114.6|7120.6|7114.6|7120.2|7114.2|3
1649180630000|2022-04-05 17:43:50|7120.1|7114.1|7120.6|7114.6|7120.6|7114.6|7120.1|7114.1|1
1649180640000|2022-04-05 17:44:00|7120.1|7114.1|7121.9|7115.9|7121.9|7115.9|7120.1|7114.1|92
1649180650000|2022-04-05 17:44:10|7122.2|7116.2|7122.9|7116.9|7122.9|7116.9|7121.9|7115.9|8
1649180660000|2022-04-05 17:44:20|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.4|7116.4|2
1649180670000|2022-04-05 17:44:30|7122.4|7116.4|7121.4|7115.4|7122.4|7116.4|7121.4|7115.4|15
1649180680000|2022-04-05 17:44:40|7121.7|7115.7|7121.4|7115.4|7121.7|7115.7|7121.4|7115.4|4
1649180700000|2022-04-05 17:45:00|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|17
1649180710000|2022-04-05 17:45:10|7122.2|7116.2|7122.4|7116.4|7122.9|7116.9|7122.2|7116.2|7
1649180720000|2022-04-05 17:45:20|7122.9|7116.9|7122.9|7116.9|7123.6|7117.6|7122.2|7116.2|16
1649180730000|2022-04-05 17:45:30|7122.6|7116.6|7122.1|7116.1|7122.6|7116.6|7122.1|7116.1|3
1649180740000|2022-04-05 17:45:40|7122.2|7116.2|7121.7|7115.7|7122.2|7116.2|7121.7|7115.7|2
1649180750000|2022-04-05 17:45:50|7121.6|7115.6|7121.9|7115.9|7121.9|7115.9|7121.4|7115.4|3
1649180760000|2022-04-05 17:46:00|7121.7|7115.7|7119.6|7113.6|7121.7|7115.7|7119.1|7113.1|6
1649180770000|2022-04-05 17:46:10|7119.4|7113.4|7118.2|7112.2|7119.6|7113.6|7118.2|7112.2|5
1649180780000|2022-04-05 17:46:20|7117.9|7111.9|7118.6|7112.6|7118.6|7112.6|7116.9|7110.9|3
1649180800000|2022-04-05 17:46:40|7119.9|7113.9|7119.4|7113.4|7119.9|7113.9|7119.4|7113.4|1
1649180810000|2022-04-05 17:46:50|7119.6|7113.6|7119.6|7113.6|7119.9|7113.9|7119.6|7113.6|2
1649180820000|2022-04-05 17:47:00|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|1
1649180830000|2022-04-05 17:47:10|7118.1|7112.1|7118.6|7112.6|7118.9|7112.9|7118.1|7112.1|1
1649180840000|2022-04-05 17:47:20|7118.2|7112.2|7119.6|7113.6|7119.6|7113.6|7118.2|7112.2|1
1649180850000|2022-04-05 17:47:30|7119.4|7113.4|7118.6|7112.6|7119.6|7113.6|7118.6|7112.6|5
1649180860000|2022-04-05 17:47:40|7119.1|7113.1|7117.9|7111.9|7119.1|7113.1|7117.7|7111.7|3
1649180870000|2022-04-05 17:47:50|7117.7|7111.7|7117.7|7111.7|7117.9|7111.9|7117.7|7111.7|1
1649180880000|2022-04-05 17:48:00|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|6
1649180890000|2022-04-05 17:48:10|7117.7|7111.7|7118.4|7112.4|7118.4|7112.4|7117.7|7111.7|0
1649180900000|2022-04-05 17:48:20|7118.9|7112.9|7120.7|7114.7|7120.7|7114.7|7118.9|7112.9|8
1649180910000|2022-04-05 17:48:30|7120.4|7114.4|7119.4|7113.4|7120.4|7114.4|7119.2|7113.2|2
1649180920000|2022-04-05 17:48:40|7119.2|7113.2|7120.2|7114.2|7120.2|7114.2|7119.2|7113.2|1
1649180930000|2022-04-05 17:48:50|7120.4|7114.4|7120.2|7114.2|7120.9|7114.9|7120.2|7114.2|3
1649180940000|2022-04-05 17:49:00|7120.6|7114.6|7120.7|7114.7|7120.7|7114.7|7120.2|7114.2|5
1649180950000|2022-04-05 17:49:10|7121.4|7115.4|7121.7|7115.7|7121.7|7115.7|7121.4|7115.4|1
1649180970000|2022-04-05 17:49:30|7120.7|7114.7|7120.2|7114.2|7121.2|7115.2|7120.2|7114.2|12
1649180980000|2022-04-05 17:49:40|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|3
1649180990000|2022-04-05 17:49:50|7122.7|7116.7|7122.1|7116.1|7122.7|7116.7|7122.1|7116.1|1
1649181000000|2022-04-05 17:50:00|7121.2|7115.2|7118.6|7112.6|7121.2|7115.2|7118.1|7112.1|12
1649181010000|2022-04-05 17:50:10|7119.1|7113.1|7119.4|7113.4|7119.4|7113.4|7119.1|7113.1|1
1649181020000|2022-04-05 17:50:20|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|5
1649181030000|2022-04-05 17:50:30|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|2
1649181040000|2022-04-05 17:50:40|7119.7|7113.7|7119.9|7113.9|7119.9|7113.9|7119.6|7113.6|3
1649181050000|2022-04-05 17:50:50|7120.2|7114.2|7119.9|7113.9|7121.2|7115.2|7119.9|7113.9|18
1649181060000|2022-04-05 17:51:00|7120.4|7114.4|7120.6|7114.6|7121.6|7115.6|7119.9|7113.9|3
1649181070000|2022-04-05 17:51:10|7120.7|7114.7|7120.2|7114.2|7120.7|7114.7|7120.2|7114.2|3
1649181080000|2022-04-05 17:51:20|7120.4|7114.4|7120.1|7114.1|7121.2|7115.2|7120.1|7114.1|83
1649181090000|2022-04-05 17:51:30|7119.6|7113.6|7119.9|7113.9|7119.9|7113.9|7119.6|7113.6|4
1649181100000|2022-04-05 17:51:40|7119.6|7113.6|7120.9|7114.9|7120.9|7114.9|7119.6|7113.6|5
1649181110000|2022-04-05 17:51:50|7120.7|7114.7|7120.2|7114.2|7120.7|7114.7|7120.2|7114.2|4
1649181120000|2022-04-05 17:52:00|7119.9|7113.9|7119.6|7113.6|7120.4|7114.4|7119.4|7113.4|6
1649181130000|2022-04-05 17:52:10|7119.4|7113.4|7116.6|7110.6|7119.4|7113.4|7116.6|7110.6|7
1649181140000|2022-04-05 17:52:20|7116.9|7110.9|7117.1|7111.1|7117.2|7111.2|7116.9|7110.9|3
1649181150000|2022-04-05 17:52:30|7117.2|7111.2|7117.1|7111.1|7117.2|7111.2|7116.7|7110.7|2
1649181160000|2022-04-05 17:52:40|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.1|7111.1|4
1649181170000|2022-04-05 17:52:50|7117.1|7111.1|7114.4|7108.4|7117.1|7111.1|7114.4|7108.4|4
1649181180000|2022-04-05 17:53:00|7114.9|7108.9|7115.9|7109.9|7116.7|7110.7|7114.9|7108.9|9
1649181190000|2022-04-05 17:53:10|7116.1|7110.1|7115.9|7109.9|7116.2|7110.2|7115.9|7109.9|3
1649181200000|2022-04-05 17:53:20|7116.7|7110.7|7115.9|7109.9|7116.7|7110.7|7115.9|7109.9|2
1649181210000|2022-04-05 17:53:30|7116.2|7110.2|7115.9|7109.9|7116.2|7110.2|7115.7|7109.7|9
1649181220000|2022-04-05 17:53:40|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|7115.9|7109.9|2
1649181230000|2022-04-05 17:53:50|7115.9|7109.9|7115.9|7109.9|7116.7|7110.7|7115.4|7109.4|9
1649181240000|2022-04-05 17:54:00|7114.4|7108.4|7113.9|7107.9|7114.7|7108.7|7113.4|7107.4|8
1649181250000|2022-04-05 17:54:10|7114.2|7108.2|7111.6|7105.6|7114.4|7108.4|7111.2|7105.2|6
1649181260000|2022-04-05 17:54:20|7111.9|7105.9|7111.7|7105.7|7111.9|7105.9|7110.6|7104.6|7
1649181270000|2022-04-05 17:54:30|7111.9|7105.9|7109.7|7103.7|7112.7|7106.7|7109.7|7103.7|9
1649181280000|2022-04-05 17:54:40|7108.7|7102.7|7109.7|7103.7|7109.7|7103.7|7108.7|7102.7|9
1649181290000|2022-04-05 17:54:50|7109.2|7103.2|7108.9|7102.9|7109.2|7103.2|7108.7|7102.7|3
1649181300000|2022-04-05 17:55:00|7109.2|7103.2|7110.1|7104.1|7110.1|7104.1|7108.9|7102.9|23
1649181310000|2022-04-05 17:55:10|7109.4|7103.4|7109.7|7103.7|7109.7|7103.7|7109.4|7103.4|57
1649181320000|2022-04-05 17:55:20|7109.4|7103.4|7108.1|7102.1|7109.4|7103.4|7108.1|7102.1|9
1649181330000|2022-04-05 17:55:30|7108.4|7102.4|7108.1|7102.1|7108.4|7102.4|7108.1|7102.1|51
1649181340000|2022-04-05 17:55:40|7108.4|7102.4|7109.7|7103.7|7109.7|7103.7|7108.4|7102.4|17
1649181350000|2022-04-05 17:55:50|7110.1|7104.1|7111.1|7105.1|7111.1|7105.1|7110.1|7104.1|2
1649181360000|2022-04-05 17:56:00|7113.1|7107.1|7112.9|7106.9|7113.1|7107.1|7112.1|7106.1|10
1649181370000|2022-04-05 17:56:10|7113.1|7107.1|7114.1|7108.1|7114.1|7108.1|7112.6|7106.6|6
1649181380000|2022-04-05 17:56:20|7114.4|7108.4|7114.1|7108.1|7114.9|7108.9|7113.4|7107.4|22
1649181390000|2022-04-05 17:56:30|7114.9|7108.9|7112.6|7106.6|7114.9|7108.9|7112.2|7106.2|10
1649181400000|2022-04-05 17:56:40|7112.7|7106.7|7114.9|7108.9|7114.9|7108.9|7112.6|7106.6|7
1649181410000|2022-04-05 17:56:50|7115.4|7109.4|7115.9|7109.9|7116.1|7110.1|7114.9|7108.9|6
1649181420000|2022-04-05 17:57:00|7115.6|7109.6|7119.2|7113.2|7119.6|7113.6|7115.1|7109.1|16
1649181430000|2022-04-05 17:57:10|||||||||1
1649181440000|2022-04-05 17:57:20|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|8
1649181450000|2022-04-05 17:57:30|||||||||2
1649181460000|2022-04-05 17:57:40|7118.9|7112.9|7116.6|7110.6|7118.9|7112.9|7116.2|7110.2|5
1649181470000|2022-04-05 17:57:50|7115.1|7109.1|7116.6|7110.6|7116.6|7110.6|7115.1|7109.1|11
1649181480000|2022-04-05 17:58:00|7116.4|7110.4|7116.6|7110.6|7117.1|7111.1|7116.1|7110.1|2
1649181490000|2022-04-05 17:58:10|7118.2|7112.2|7118.6|7112.6|7118.9|7112.9|7114.7|7108.7|130
1649181500000|2022-04-05 17:58:20|7119.2|7113.2|7118.6|7112.6|7119.6|7113.6|7118.2|7112.2|4
1649181510000|2022-04-05 17:58:30|7118.7|7112.7|7119.2|7113.2|7119.2|7113.2|7118.6|7112.6|1
1649181520000|2022-04-05 17:58:40|7120.9|7114.9|7120.9|7114.9|7121.6|7115.6|7119.4|7113.4|14
1649181530000|2022-04-05 17:58:50|7121.2|7115.2|7120.6|7114.6|7121.2|7115.2|7120.1|7114.1|1
1649181540000|2022-04-05 17:59:00|7122.1|7116.1|7119.9|7113.9|7122.2|7116.2|7119.6|7113.6|45
1649181550000|2022-04-05 17:59:10|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7122.9|7116.9|6
1649181560000|2022-04-05 17:59:20|7123.4|7117.4|7123.2|7117.2|7124.2|7118.2|7123.2|7117.2|6
1649181570000|2022-04-05 17:59:30|7122.4|7116.4|7121.9|7115.9|7122.9|7116.9|7121.9|7115.9|6
1649181580000|2022-04-05 17:59:40|7121.4|7115.4|7120.9|7114.9|7121.4|7115.4|7120.9|7114.9|2
1649181590000|2022-04-05 17:59:50|7121.1|7115.1|7123.1|7117.1|7123.1|7117.1|7121.1|7115.1|1
1649181600000|2022-04-05 18:00:00|7122.9|7116.9|7123.9|7117.9|7123.9|7117.9|7122.9|7116.9|2
1649181610000|2022-04-05 18:00:10|7125.4|7119.4|7129.2|7123.2|7130.1|7124.1|7124.1|7118.1|36
1649181620000|2022-04-05 18:00:20|7128.9|7122.9|7128.6|7122.6|7129.2|7123.2|7128.2|7122.2|6
1649181630000|2022-04-05 18:00:30|7128.7|7122.7|7128.6|7122.6|7129.1|7123.1|7127.9|7121.9|3
1649181640000|2022-04-05 18:00:40|7127.9|7121.9|7132.2|7126.2|7132.2|7126.2|7127.9|7121.9|22
1649181650000|2022-04-05 18:00:50|7130.7|7124.7|7130.2|7124.2|7130.7|7124.7|7128.7|7122.7|11
1649181660000|2022-04-05 18:01:00|7130.1|7124.1|7128.2|7122.2|7130.1|7124.1|7127.2|7121.2|6
1649181670000|2022-04-05 18:01:10|7127.2|7121.2|7126.6|7120.6|7127.2|7121.2|7126.6|7120.6|3
1649181680000|2022-04-05 18:01:20|7126.2|7120.2|7125.2|7119.2|7126.6|7120.6|7125.2|7119.2|8
1649181690000|2022-04-05 18:01:30|7125.1|7119.1|7124.9|7118.9|7125.1|7119.1|7124.2|7118.2|12
1649181700000|2022-04-05 18:01:40|7126.2|7120.2|7126.2|7120.2|7126.2|7120.2|7126.2|7120.2|6
1649181710000|2022-04-05 18:01:50|7125.2|7119.2|7123.9|7117.9|7126.2|7120.2|7123.9|7117.9|6
1649181720000|2022-04-05 18:02:00|7124.6|7118.6|7125.6|7119.6|7125.9|7119.9|7124.2|7118.2|2
1649181730000|2022-04-05 18:02:10|7125.9|7119.9|7120.9|7114.9|7126.6|7120.6|7120.9|7114.9|22
1649181740000|2022-04-05 18:02:20|7120.2|7114.2|7122.2|7116.2|7122.6|7116.6|7120.2|7114.2|13
1649181750000|2022-04-05 18:02:30|7121.9|7115.9|7122.9|7116.9|7122.9|7116.9|7121.4|7115.4|1
1649181760000|2022-04-05 18:02:40|7122.6|7116.6|7121.9|7115.9|7124.1|7118.1|7121.9|7115.9|5
1649181770000|2022-04-05 18:02:50|7121.7|7115.7|7123.7|7117.7|7124.1|7118.1|7120.9|7114.9|9
1649181780000|2022-04-05 18:03:00|7124.1|7118.1|7126.7|7120.7|7127.2|7121.2|7123.7|7117.7|13
1649181790000|2022-04-05 18:03:10|7126.4|7120.4|7125.7|7119.7|7126.4|7120.4|7125.2|7119.2|4
1649181800000|2022-04-05 18:03:20|7125.6|7119.6|7125.2|7119.2|7127.1|7121.1|7125.2|7119.2|6
1649181820000|2022-04-05 18:03:40|7124.4|7118.4|7125.2|7119.2|7125.7|7119.7|7124.4|7118.4|10
1649181830000|2022-04-05 18:03:50|7125.4|7119.4|7125.6|7119.6|7126.9|7120.9|7125.4|7119.4|3
1649181840000|2022-04-05 18:04:00|7125.9|7119.9|7127.9|7121.9|7127.9|7121.9|7125.1|7119.1|9
1649181850000|2022-04-05 18:04:10|7127.6|7121.6|7128.9|7122.9|7129.2|7123.2|7127.6|7121.6|11
1649181860000|2022-04-05 18:04:20|7128.7|7122.7|7128.9|7122.9|7129.4|7123.4|7128.1|7122.1|1
1649181870000|2022-04-05 18:04:30|7129.2|7123.2|7128.9|7122.9|7129.2|7123.2|7127.7|7121.7|5
1649181880000|2022-04-05 18:04:40|7128.7|7122.7|7128.2|7122.2|7128.7|7122.7|7127.7|7121.7|1
1649181890000|2022-04-05 18:04:50|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7127.9|7121.9|2
1649181900000|2022-04-05 18:05:00|7129.2|7123.2|7129.7|7123.7|7130.4|7124.4|7128.2|7122.2|13
1649181910000|2022-04-05 18:05:10|7129.4|7123.4|7127.7|7121.7|7129.4|7123.4|7127.4|7121.4|11
1649181920000|2022-04-05 18:05:20|7127.6|7121.6|7128.2|7122.2|7128.4|7122.4|7127.2|7121.2|16
1649181930000|2022-04-05 18:05:30|7127.9|7121.9|7128.6|7122.6|7128.7|7122.7|7127.9|7121.9|7
1649181940000|2022-04-05 18:05:40|7128.4|7122.4|7127.9|7121.9|7128.6|7122.6|7127.4|7121.4|14
1649181950000|2022-04-05 18:05:50|7128.2|7122.2|7129.4|7123.4|7129.6|7123.6|7127.6|7121.6|4
1649181960000|2022-04-05 18:06:00|7128.9|7122.9|7128.2|7122.2|7129.6|7123.6|7127.9|7121.9|6
1649181970000|2022-04-05 18:06:10|7128|7122|7127.7|7121.7|7128.5|7122.5|7127.7|7121.7|21
1649181980000|2022-04-05 18:06:20|7128|7122|7127.7|7121.7|7128.2|7122.2|7127.5|7121.5|6
1649181990000|2022-04-05 18:06:30|7127.5|7121.5|7127.6|7121.6|7127.9|7121.9|7127.2|7121.2|12
1649182000000|2022-04-05 18:06:40|7127.9|7121.9|7128.6|7122.6|7128.9|7122.9|7127.9|7121.9|0
1649182010000|2022-04-05 18:06:50|7128.2|7122.2|7128.6|7122.6|7129.2|7123.2|7128.2|7122.2|5
1649182020000|2022-04-05 18:07:00|7128.2|7122.2|7128.9|7122.9|7129.2|7123.2|7128.1|7122.1|7
1649182030000|2022-04-05 18:07:10|7128.6|7122.6|7129.1|7123.1|7129.1|7123.1|7127.6|7121.6|1
1649182040000|2022-04-05 18:07:20|7129.2|7123.2|7130.4|7124.4|7131.4|7125.4|7128.7|7122.7|18
1649182050000|2022-04-05 18:07:30|7130.1|7124.1|7129.9|7123.9|7130.1|7124.1|7128.6|7122.6|4
1649182060000|2022-04-05 18:07:40|7131.2|7125.2|7131.6|7125.6|7132.2|7126.2|7130.6|7124.6|5
1649182070000|2022-04-05 18:07:50|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|7131.4|7125.4|14
1649182080000|2022-04-05 18:08:00|7131.6|7125.6|7130.9|7124.9|7131.6|7125.6|7130.1|7124.1|5
1649182090000|2022-04-05 18:08:10|7130.6|7124.6|7131.6|7125.6|7131.7|7125.7|7130.6|7124.6|3
1649182100000|2022-04-05 18:08:20|7131.1|7125.1|7130.4|7124.4|7131.1|7125.1|7130.2|7124.2|6
1649182110000|2022-04-05 18:08:30|7130.7|7124.7|7129.9|7123.9|7130.9|7124.9|7128.9|7122.9|9
1649182120000|2022-04-05 18:08:40|7129.4|7123.4|7130.2|7124.2|7130.9|7124.9|7129.4|7123.4|6
1649182130000|2022-04-05 18:08:50|7130.6|7124.6|7129.9|7123.9|7131.1|7125.1|7129.6|7123.6|8
1649182140000|2022-04-05 18:09:00|7129.7|7123.7|7130.2|7124.2|7130.4|7124.4|7129.6|7123.6|15
1649182150000|2022-04-05 18:09:10|7129.9|7123.9|7130.4|7124.4|7130.4|7124.4|7129.4|7123.4|1
1649182160000|2022-04-05 18:09:20|7131.1|7125.1|7132.1|7126.1|7132.7|7126.7|7131.1|7125.1|7
1649182170000|2022-04-05 18:09:30|7131.7|7125.7|7130.6|7124.6|7131.7|7125.7|7129.7|7123.7|8
1649182180000|2022-04-05 18:09:40|7131.1|7125.1|7132.4|7126.4|7132.4|7126.4|7129.9|7123.9|6
1649182190000|2022-04-05 18:09:50|7132.7|7126.7|7132.9|7126.9|7133.4|7127.4|7132.4|7126.4|2
1649182200000|2022-04-05 18:10:00|7133.7|7127.7|7133.6|7127.6|7134.6|7128.6|7132.6|7126.6|10
1649182210000|2022-04-05 18:10:10|7133.4|7127.4|7136.1|7130.1|7136.2|7130.2|7132.7|7126.7|4
1649182220000|2022-04-05 18:10:20|7136.6|7130.6|7135.6|7129.6|7136.7|7130.7|7134.7|7128.7|4
1649182230000|2022-04-05 18:10:30|7136.1|7130.1|7141.2|7135.2|7142.2|7136.2|7136.1|7130.1|60
1649182240000|2022-04-05 18:10:40|7140.9|7134.9|7141.2|7135.2|7141.7|7135.7|7140.7|7134.7|7
1649182250000|2022-04-05 18:10:50|7141.6|7135.6|7138.7|7132.7|7141.6|7135.6|7138.7|7132.7|3
1649182260000|2022-04-05 18:11:00|7138.4|7132.4|7145.6|7139.6|7145.6|7139.6|7138.4|7132.4|19
1649182270000|2022-04-05 18:11:10|7144.9|7138.9|7147.2|7141.2|7148.9|7142.9|7144.9|7138.9|22
1649182280000|2022-04-05 18:11:20|7147.4|7141.4|7145.7|7139.7|7147.4|7141.4|7145.7|7139.7|14
1649182290000|2022-04-05 18:11:30|7145.4|7139.4|7145.9|7139.9|7146.7|7140.7|7145.4|7139.4|6
1649182300000|2022-04-05 18:11:40|7145.6|7139.6|7145.9|7139.9|7145.9|7139.9|7145.6|7139.6|0
1649182310000|2022-04-05 18:11:50|7146.6|7140.6|7148.2|7142.2|7148.6|7142.6|7146.1|7140.1|19
1649182320000|2022-04-05 18:12:00|7148.4|7142.4|7144.6|7138.6|7148.4|7142.4|7143.9|7137.9|29
1649182330000|2022-04-05 18:12:10|7144.9|7138.9|7145.2|7139.2|7145.6|7139.6|7143.9|7137.9|9
1649182340000|2022-04-05 18:12:20|7144.9|7138.9|7145.6|7139.6|7145.6|7139.6|7143.9|7137.9|6
1649182350000|2022-04-05 18:12:30|7145.2|7139.2|7144.9|7138.9|7145.2|7139.2|7144.9|7138.9|6
1649182360000|2022-04-05 18:12:40|7145.1|7139.1|7142.9|7136.9|7147.6|7141.6|7142.9|7136.9|38
1649182370000|2022-04-05 18:12:50|7142.6|7136.6|7141.9|7135.9|7142.6|7136.6|7140.7|7134.7|18
1649182380000|2022-04-05 18:13:00|7142.2|7136.2|7146.7|7140.7|7146.7|7140.7|7142.2|7136.2|26
1649182390000|2022-04-05 18:13:10|7147.1|7141.1|7149.1|7143.1|7149.7|7143.7|7146.4|7140.4|17
1649182400000|2022-04-05 18:13:20|7148.7|7142.7|7148.2|7142.2|7149.1|7143.1|7146.2|7140.2|20
1649182410000|2022-04-05 18:13:30|7147.9|7141.9|7148.7|7142.7|7153.2|7147.2|7147.7|7141.7|42
1649182420000|2022-04-05 18:13:40|7147.9|7141.9|7149.9|7143.9|7150.2|7144.2|7147.9|7141.9|16
1649182430000|2022-04-05 18:13:50|7148.2|7142.2|7143.6|7137.6|7148.2|7142.2|7143.4|7137.4|26
1649182440000|2022-04-05 18:14:00|7143.2|7137.2|7140.7|7134.7|7143.4|7137.4|7140.2|7134.2|116
1649182450000|2022-04-05 18:14:10|7140.9|7134.9|7137.9|7131.9|7142.1|7136.1|7137.9|7131.9|101
1649182460000|2022-04-05 18:14:20|7138.2|7132.2|7141.7|7135.7|7142.4|7136.4|7137.9|7131.9|127
1649182470000|2022-04-05 18:14:30|7142.2|7136.2|7142.5|7136.5|7143|7137|7140.2|7134.2|93
1649182480000|2022-04-05 18:14:40|7142.7|7136.7|7145.5|7139.5|7145.9|7139.9|7142.5|7136.5|146
1649182490000|2022-04-05 18:14:50|7145|7139|7150.5|7144.5|7152.7|7146.7|7144.4|7138.4|189
1649182500000|2022-04-05 18:15:00|7150.2|7144.2|7149|7143|7155.5|7149.5|7149|7143|19
1649182510000|2022-04-05 18:15:10|7149.2|7143.2|7147.7|7141.7|7149.4|7143.4|7146.9|7140.9|9
1649182520000|2022-04-05 18:15:20|7147|7141|7145.9|7139.9|7147|7141|7145.2|7139.2|6
1649182530000|2022-04-05 18:15:30|7146|7140|7143.9|7137.9|7146.4|7140.4|7143.9|7137.9|4
1649182540000|2022-04-05 18:15:40|7144.2|7138.2|7143.9|7137.9|7144.2|7138.2|7143.9|7137.9|0
1649182550000|2022-04-05 18:15:50|7144|7138|7143.2|7137.2|7144.5|7138.5|7143.2|7137.2|5
1649182560000|2022-04-05 18:16:00|7141.9|7135.9|7141.5|7135.5|7141.9|7135.9|7140.2|7134.2|21
1649182570000|2022-04-05 18:16:10|7141.4|7135.4|7141.5|7135.5|7141.5|7135.5|7141|7135|1
1649182580000|2022-04-05 18:16:20|7141.2|7135.2|7142|7136|7142|7136|7141.2|7135.2|1
1649182590000|2022-04-05 18:16:30|7142.4|7136.4|7144.4|7138.4|7144.4|7138.4|7142.4|7136.4|4
1649182600000|2022-04-05 18:16:40|7144|7138|7144.4|7138.4|7144.4|7138.4|7144|7138|14
1649182610000|2022-04-05 18:16:50|7144|7138|7143|7137|7144|7138|7143|7137|1
1649182620000|2022-04-05 18:17:00|7143.4|7137.4|7142|7136|7143.4|7137.4|7142|7136|10
1649182630000|2022-04-05 18:17:10|7142.4|7136.4|7142.5|7136.5|7142.9|7136.9|7142.4|7136.4|7
1649182640000|2022-04-05 18:17:20|7142|7136|7142|7136|7142|7136|7142|7136|3
1649182650000|2022-04-05 18:17:30|7142.5|7136.5|7143.5|7137.5|7143.5|7137.5|7142.5|7136.5|5
1649182660000|2022-04-05 18:17:40|7143.7|7137.7|7143.9|7137.9|7144.4|7138.4|7143.7|7137.7|27
1649182670000|2022-04-05 18:17:50|7144.2|7138.2|7140.9|7134.9|7144.2|7138.2|7140.9|7134.9|8
1649182680000|2022-04-05 18:18:00|7141.9|7135.9|7145.4|7139.4|7145.4|7139.4|7141.9|7135.9|3
1649182690000|2022-04-05 18:18:10|7145|7139|7142.5|7136.5|7145|7139|7140.7|7134.7|25
1649182700000|2022-04-05 18:18:20|7142.9|7136.9|7144|7138|7144|7138|7142|7136|11
1649182710000|2022-04-05 18:18:30|7143.7|7137.7|7144|7138|7144|7138|7142.7|7136.7|1
1649182720000|2022-04-05 18:18:40|7143.2|7137.2|7142.4|7136.4|7143.5|7137.5|7141|7135|1
1649182730000|2022-04-05 18:18:50|7142.7|7136.7|7142.5|7136.5|7143.4|7137.4|7142|7136|2
1649182740000|2022-04-05 18:19:00|7142.9|7136.9|7142.5|7136.5|7142.9|7136.9|7142|7136|1
1649182750000|2022-04-05 18:19:10|7142.9|7136.9|7143.5|7137.5|7143.5|7137.5|7141.7|7135.7|3
1649182760000|2022-04-05 18:19:20|7144|7138|7140.7|7134.7|7144|7138|7140.5|7134.5|13
1649182770000|2022-04-05 18:19:30|7141|7135|7140.4|7134.4|7142.4|7136.4|7138.5|7132.5|33
1649182780000|2022-04-05 18:19:40|7140.5|7134.5|7137.2|7131.2|7140.5|7134.5|7137.2|7131.2|20
1649182790000|2022-04-05 18:19:50|7137|7131|7138.9|7132.9|7138.9|7132.9|7135.9|7129.9|55
1649203200000|2022-04-06 00:00:00|7127.3|7121.3|7129.8|7123.8|7129.8|7123.8|7125.4|7119.4|4
1649203210000|2022-04-06 00:00:10|7130.8|7124.8|7127.8|7121.8|7132.6|7126.6|7126.9|7120.9|14
1649203220000|2022-04-06 00:00:20|7131.4|7125.4|7129.1|7123.1|7132.1|7126.1|7127.8|7121.8|6
1649203230000|2022-04-06 00:00:30|7129.4|7123.4|7128.1|7122.1|7131.1|7125.1|7127.3|7121.3|18
1649203240000|2022-04-06 00:00:40|7128.4|7122.4|7129.8|7123.8|7131.1|7125.1|7128.4|7122.4|2
1649203250000|2022-04-06 00:00:50|7129.1|7123.1|7131.4|7125.4|7131.9|7125.9|7126.8|7120.8|5
1649203260000|2022-04-06 00:01:00|7130.4|7124.4|7126.8|7120.8|7130.4|7124.4|7126.8|7120.8|0
1649203270000|2022-04-06 00:01:10|7127.1|7121.1|7126.3|7120.3|7129.8|7123.8|7125.9|7119.9|2
1649203280000|2022-04-06 00:01:20|7126.1|7120.1|7125.1|7119.1|7126.1|7120.1|7124.6|7118.6|1
1649203290000|2022-04-06 00:01:30|7127.3|7121.3|7125.4|7119.4|7127.3|7121.3|7125.4|7119.4|2
1649203300000|2022-04-06 00:01:40|7126.1|7120.1|7125.1|7119.1|7128.4|7122.4|7125.1|7119.1|4
1649203310000|2022-04-06 00:01:50|7124.6|7118.6|7130.3|7124.3|7130.3|7124.3|7124.6|7118.6|7
1649203320000|2022-04-06 00:02:00|7130.6|7124.6|7130.3|7124.3|7130.6|7124.6|7128.8|7122.8|0
1649203330000|2022-04-06 00:02:10|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|0
1649203340000|2022-04-06 00:02:20|7130.3|7124.3|7126.4|7120.4|7130.3|7124.3|7126.1|7120.1|2
1649203350000|2022-04-06 00:02:30|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|1
1649203360000|2022-04-06 00:02:40|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|0
1649203370000|2022-04-06 00:02:50|7125.6|7119.6|7124.1|7118.1|7125.6|7119.6|7124.1|7118.1|0
1649203380000|2022-04-06 00:03:00|7123.8|7117.8|7124.1|7118.1|7124.1|7118.1|7123.8|7117.8|6
1649203390000|2022-04-06 00:03:10|7126.6|7120.6|7125.4|7119.4|7126.6|7120.6|7125.4|7119.4|2
1649203410000|2022-04-06 00:03:30|7124.1|7118.1|7124.3|7118.3|7124.3|7118.3|7123.4|7117.4|2
1649203420000|2022-04-06 00:03:40|7116.8|7110.8|7113.9|7107.9|7116.8|7110.8|7113.8|7107.8|21
1649203430000|2022-04-06 00:03:50|7114.3|7108.3|7116.4|7110.4|7116.8|7110.8|7113.4|7107.4|1
1649203440000|2022-04-06 00:04:00|7116.6|7110.6|7111.3|7105.3|7116.9|7110.9|7110.9|7104.9|7
1649203450000|2022-04-06 00:04:10|7112.3|7106.3|7110.8|7104.8|7112.3|7106.3|7110.8|7104.8|3
1649203460000|2022-04-06 00:04:20|7111.8|7105.8|7111.8|7105.8|7112.8|7106.8|7111.8|7105.8|1
1649203470000|2022-04-06 00:04:30|7111.1|7105.1|7110.8|7104.8|7111.4|7105.4|7110.8|7104.8|0
1649203490000|2022-04-06 00:04:50|7110.3|7104.3|7124.6|7118.6|7128.6|7119.1|7110.3|7104.3|103
1649203500000|2022-04-06 00:05:00|7122.3|7116.3|7101.4|7095.4|7124.3|7118.3|7101.4|7095.4|19
1649203510000|2022-04-06 00:05:10|7101.1|7095.1|7091.8|7085.8|7101.1|7095.1|7091.8|7085.8|24
1649203520000|2022-04-06 00:05:20|7091.4|7085.4|7094.6|7088.6|7098.4|7092.4|7091.4|7085.4|6
1649203530000|2022-04-06 00:05:30|7096.3|7090.3|7096.9|7090.9|7096.9|7090.9|7096.1|7090.1|6
1649203540000|2022-04-06 00:05:40|7108.1|7102.1|7112.9|7106.9|7113.6|7107.6|7108.1|7102.1|5
1649203550000|2022-04-06 00:05:50|7112.8|7106.8|7113.3|7107.3|7113.3|7107.3|7112.8|7106.8|0
1649203560000|2022-04-06 00:06:00|7113.6|7107.6|7116.6|7110.6|7116.6|7110.6|7113.6|7107.6|0
1649203570000|2022-04-06 00:06:10|7117.6|7111.6|7119.1|7113.1|7119.8|7113.8|7117.6|7111.6|6
1649203580000|2022-04-06 00:06:20|7119.4|7113.4|7121.4|7115.4|7121.9|7115.9|7119.4|7113.4|2
1649203590000|2022-04-06 00:06:30|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|0
1649203600000|2022-04-06 00:06:40|7121.3|7115.3|7124.8|7118.8|7124.8|7118.8|7121.3|7115.3|0
1649203610000|2022-04-06 00:06:50|7124.9|7118.9|7125.1|7119.1|7125.1|7119.1|7124.8|7118.8|1
1649203620000|2022-04-06 00:07:00|7124.9|7118.9|7119.1|7113.1|7124.9|7118.9|7118.9|7112.9|1
1649203630000|2022-04-06 00:07:10|7118.9|7112.9|7117.4|7111.4|7118.9|7112.9|7117.4|7111.4|2
1649203640000|2022-04-06 00:07:20|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|4
1649203650000|2022-04-06 00:07:30|7116.3|7110.3|7117.4|7111.4|7117.4|7111.4|7116.3|7110.3|0
1649203660000|2022-04-06 00:07:40|7117.8|7111.8|7119.4|7113.4|7120.6|7114.6|7117.8|7111.8|1
1649203670000|2022-04-06 00:07:50|7117.8|7107.8|7112.1|7102.1|7117.8|7107.8|7108.9|7101.1|6
1649203680000|2022-04-06 00:08:00|7111.8|7101.8|7108.6|7102.6|7111.8|7103.8|7107.6|7101.6|0
1649203700000|2022-04-06 00:08:20|7111.1|7101.1|7111.1|7101.1|7111.1|7101.1|7111.1|7101.1|0
1649203720000|2022-04-06 00:08:40|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|1
1649203730000|2022-04-06 00:08:50|7107.6|7101.6|7103.6|7097.6|7107.6|7101.6|7103.6|7097.6|1
1649203740000|2022-04-06 00:09:00|7102.8|7096.8|7102.8|7096.8|7102.8|7096.8|7102.8|7096.8|0
1649203750000|2022-04-06 00:09:10|7103.8|7097.8|7103.3|7097.3|7103.8|7097.8|7103.3|7097.3|0
1649203760000|2022-04-06 00:09:20|7102.8|7096.8|7100.8|7094.8|7102.8|7096.8|7100.8|7094.8|4
1649203780000|2022-04-06 00:09:40|7100.1|7094.1|7100.4|7094.4|7100.8|7094.8|7100.1|7094.1|0
1649203790000|2022-04-06 00:09:50|7100.3|7094.3|7099.4|7093.4|7100.3|7094.3|7099.4|7093.4|2
1649203800000|2022-04-06 00:10:00|7099.8|7093.8|7099.9|7093.9|7099.9|7093.9|7098.8|7092.8|0
1649203810000|2022-04-06 00:10:10|7099.8|7093.8|7098.8|7092.8|7099.8|7093.8|7098.8|7092.8|0
1649203820000|2022-04-06 00:10:20|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|0
1649203840000|2022-04-06 00:10:40|7099.1|7093.1|7098.8|7092.8|7099.1|7093.1|7098.8|7092.8|0
1649203850000|2022-04-06 00:10:50|7098.9|7092.9|7099.3|7093.3|7099.3|7093.3|7098.9|7092.9|2
1649203860000|2022-04-06 00:11:00|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|0
1649203880000|2022-04-06 00:11:20|7100.4|7094.4|7102.4|7096.4|7102.4|7096.4|7100.4|7094.4|2
1649203890000|2022-04-06 00:11:30|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|2
1649203900000|2022-04-06 00:11:40|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|0
1649203940000|2022-04-06 00:12:20|7103.1|7097.1|7102.7|7096.7|7103.2|7097.2|7102.7|7096.7|0
1649203950000|2022-04-06 00:12:30|7103.1|7097.1|7105.7|7099.7|7105.7|7099.7|7103.1|7097.1|4
1649203960000|2022-04-06 00:12:40|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|0
1649203980000|2022-04-06 00:13:00|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|0
1649204010000|2022-04-06 00:13:30|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|0
1649204040000|2022-04-06 00:14:00|7105.7|7099.7|7105.4|7099.4|7105.9|7099.9|7105.4|7099.4|2
1649204050000|2022-04-06 00:14:10|||||||||1
1649204060000|2022-04-06 00:14:20|7100.9|7094.9|7101.2|7095.2|7101.2|7095.2|7100.9|7094.9|3
1649204080000|2022-04-06 00:14:40|7100.9|7094.9|7100.4|7094.4|7100.9|7094.9|7100.4|7094.4|0
1649204110000|2022-04-06 00:15:10|7100.2|7094.2|7095.7|7089.7|7100.2|7094.2|7095.7|7089.7|1
1649204120000|2022-04-06 00:15:20|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|2
1649204140000|2022-04-06 00:15:40|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|2
1649204160000|2022-04-06 00:16:00|7089.1|7083.1|7090.2|7084.2|7090.6|7084.6|7089.1|7083.1|1
1649204180000|2022-04-06 00:16:20|7091.9|7085.9|7092.6|7086.6|7092.6|7086.6|7091.9|7085.9|1
1649204190000|2022-04-06 00:16:30|7092.1|7086.1|7092.7|7086.7|7092.7|7086.7|7092.1|7086.1|5
1649204200000|2022-04-06 00:16:40|7091.7|7085.7|7092.9|7086.9|7092.9|7086.9|7091.7|7085.7|1
1649204210000|2022-04-06 00:16:50|7092.4|7086.4|7091.4|7085.4|7092.4|7086.4|7091.4|7085.4|0
1649204220000|2022-04-06 00:17:00|7092.6|7086.6|7094.1|7088.1|7095.2|7089.2|7092.6|7086.6|4
1649204280000|2022-04-06 00:18:00|7095.1|7089.1|7095.4|7089.4|7095.4|7089.4|7095.1|7089.1|1
1649204340000|2022-04-06 00:19:00|7095.9|7089.9|7096.1|7090.1|7096.4|7090.4|7095.9|7089.9|1
1649204360000|2022-04-06 00:19:20|7096.2|7090.2|7096.6|7090.6|7096.6|7090.6|7096.2|7090.2|0
1649204370000|2022-04-06 00:19:30|7096.9|7090.9|7094.2|7088.2|7096.9|7090.9|7094.2|7086.7|1
1649204380000|2022-04-06 00:19:40|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|0
1649204390000|2022-04-06 00:19:50|7093.4|7087.4|7093.2|7087.2|7093.4|7087.4|7093.2|7087.2|0
1649204400000|2022-04-06 00:20:00|7093.6|7087.6|7093.7|7087.7|7093.7|7087.7|7093.2|7087.2|0
1649204410000|2022-04-06 00:20:10|7093.2|7087.2|7092.7|7086.7|7093.2|7087.2|7092.7|7086.7|0
1649204420000|2022-04-06 00:20:20|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|7092.2|7086.2|2
1649204430000|2022-04-06 00:20:30|7094.7|7084.7|7094.7|7084.7|7094.7|7086.6|7092.6|7084.7|3
1649204450000|2022-04-06 00:20:50|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|0
1649204460000|2022-04-06 00:21:00|7095.7|7089.7|7095.2|7089.2|7095.7|7089.7|7095.2|7089.2|0
1649204480000|2022-04-06 00:21:20|7095.4|7089.4|7096.1|7090.1|7096.1|7090.1|7095.4|7089.4|0
1649204500000|2022-04-06 00:21:40|7095.7|7089.7|7094.2|7088.2|7095.7|7089.7|7094.2|7088.2|0
1649204520000|2022-04-06 00:22:00|7094.4|7088.4|7094.9|7088.9|7095.1|7089.1|7094.4|7088.4|0
1649204530000|2022-04-06 00:22:10|7094.7|7088.7|7094.7|7088.7|7094.7|7088.7|7094.7|7088.7|0
1649204540000|2022-04-06 00:22:20|7094.2|7088.2|7092.1|7086.1|7094.2|7088.2|7092.1|7086.1|2
1649204550000|2022-04-06 00:22:30|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|0
1649204560000|2022-04-06 00:22:40|7091.6|7085.6|7090.7|7084.7|7091.6|7085.6|7090.7|7084.7|0
1649204570000|2022-04-06 00:22:50|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1649204580000|2022-04-06 00:23:00|7089.2|7083.2|7088.7|7082.7|7089.2|7083.2|7088.7|7082.7|1
1649204590000|2022-04-06 00:23:10|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|0
1649204600000|2022-04-06 00:23:20|7089.9|7083.9|7090.2|7084.2|7090.4|7084.4|7089.9|7083.9|1
1649204620000|2022-04-06 00:23:40|7090.1|7084.1|7090.7|7084.7|7090.7|7084.7|7090.1|7084.1|0
1649204630000|2022-04-06 00:23:50|7092.9|7086.9|7091.7|7085.7|7092.9|7086.9|7091.7|7085.7|0
1649204640000|2022-04-06 00:24:00|7091.2|7085.2|7090.7|7084.7|7091.2|7085.2|7090.7|7084.7|0
1649204650000|2022-04-06 00:24:10|7090.2|7084.2|7090.1|7084.1|7090.2|7084.2|7090.1|7084.1|3
1649204670000|2022-04-06 00:24:30|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1649204680000|2022-04-06 00:24:40|7090.2|7084.2|7091.2|7085.2|7091.2|7085.2|7090.2|7084.2|0
1649204690000|2022-04-06 00:24:50|7091.6|7085.6|7091.7|7085.7|7091.7|7085.7|7091.6|7085.6|0
1649204700000|2022-04-06 00:25:00|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|0
1649204710000|2022-04-06 00:25:10|7092.6|7086.6|7095.7|7089.7|7096.1|7090.1|7092.6|7086.6|1
1649204720000|2022-04-06 00:25:20|7095.9|7089.9|7095.7|7089.7|7095.9|7089.9|7095.7|7089.7|0
1649204730000|2022-04-06 00:25:30|7095.4|7089.4|7095.7|7089.7|7095.9|7089.9|7095.4|7089.4|0
1649204740000|2022-04-06 00:25:40|7095.4|7089.4|7095.2|7089.2|7095.4|7089.4|7095.2|7089.2|0
1649204750000|2022-04-06 00:25:50|7094.9|7088.9|7095.9|7089.9|7095.9|7089.9|7094.7|7088.7|0
1649204760000|2022-04-06 00:26:00|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|1
1649204790000|2022-04-06 00:26:30|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|0
1649204810000|2022-04-06 00:26:50|7095.9|7089.9|7097.9|7091.9|7097.9|7091.9|7095.9|7089.9|0
1649204820000|2022-04-06 00:27:00|7098.2|7092.2|7098.2|7092.2|7098.2|7092.2|7098.2|7092.2|0
1649204850000|2022-04-06 00:27:30|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|0
1649204880000|2022-04-06 00:28:00|7096.7|7090.7|7096.2|7090.2|7096.7|7090.7|7096.2|7090.2|0
1649204910000|2022-04-06 00:28:30|7096.1|7090.1|7096.7|7090.7|7096.7|7090.7|7096.1|7090.1|1
1649204920000|2022-04-06 00:28:40|7097.1|7091.1|7097.2|7091.2|7097.2|7091.2|7097.1|7091.1|0
1649204930000|2022-04-06 00:28:50|7097.4|7091.4|7098.7|7092.7|7098.7|7092.7|7097.4|7091.4|0
1649204940000|2022-04-06 00:29:00|7099.1|7093.1|7098.2|7092.2|7099.1|7093.1|7098.2|7092.2|0
1649204950000|2022-04-06 00:29:10|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|0
1649204960000|2022-04-06 00:29:20|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|1
1649204990000|2022-04-06 00:29:50|7097.1|7091.1|7103.6|7097.6|7104.2|7098.2|7097.1|7091.1|5
1649205000000|2022-04-06 00:30:00|7103.2|7097.2|7100.2|7094.2|7103.2|7097.2|7100.2|7094.2|6
1649205020000|2022-04-06 00:30:20|7101.2|7095.2|7104.1|7098.1|7104.6|7098.6|7101.2|7095.2|4
1649205030000|2022-04-06 00:30:30|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|0
1649205040000|2022-04-06 00:30:40|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|0
1649205060000|2022-04-06 00:31:00|7105.9|7099.9|7105.7|7099.7|7106.2|7100.2|7105.7|7099.7|0
1649205070000|2022-04-06 00:31:10|7104|7098|7104|7098|7104|7098|7104|7098|4
1649205080000|2022-04-06 00:31:20|7103.9|7097.9|7104.2|7098.2|7104.5|7098.5|7103.9|7097.9|0
1649205090000|2022-04-06 00:31:30|7104.4|7098.4|7104|7098|7104.4|7098.4|7104|7098|0
1649205100000|2022-04-06 00:31:40|7104.4|7098.4|7104.7|7098.7|7104.7|7098.7|7104.4|7098.4|0
1649205120000|2022-04-06 00:32:00|7104.5|7098.5|7104.2|7098.2|7104.5|7098.5|7104.2|7098.2|0
1649205130000|2022-04-06 00:32:10|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|0
1649205150000|2022-04-06 00:32:30|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|0
1649205160000|2022-04-06 00:32:40|7103.7|7097.7|7102.7|7096.7|7103.7|7097.7|7102.7|7096.7|0
1649205170000|2022-04-06 00:32:50|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|1
1649205180000|2022-04-06 00:33:00|||||||||1
1649205190000|2022-04-06 00:33:10|7102.7|7096.7|7102.7|7096.7|7102.7|7096.7|7102.7|7096.7|0
1649205200000|2022-04-06 00:33:20|7103|7097|7104|7098|7104|7098|7103|7097|2
1649205240000|2022-04-06 00:34:00|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|1
1649205330000|2022-04-06 00:35:30|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|7104.7|7098.7|1
1649205360000|2022-04-06 00:36:00|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|0
1649205370000|2022-04-06 00:36:10|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|0
1649205380000|2022-04-06 00:36:20|7105|7099|7104.7|7098.7|7105|7099|7104.7|7098.7|0
1649205390000|2022-04-06 00:36:30|7104.4|7098.4|7103.7|7097.7|7104.4|7098.4|7103.7|7097.7|1
1649205420000|2022-04-06 00:37:00|7102.7|7096.7|7099.5|7093.5|7102.7|7096.7|7099.5|7093.5|2
1649205430000|2022-04-06 00:37:10|7099.4|7093.4|7099|7093|7099.4|7093.4|7099|7093|0
1649205440000|2022-04-06 00:37:20|7098.5|7092.5|7099|7093|7099|7093|7098.5|7092.5|1
1649205450000|2022-04-06 00:37:30|7098.5|7092.5|7098.2|7092.2|7098.5|7092.5|7098.2|7092.2|0
1649205460000|2022-04-06 00:37:40|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|1
1649205490000|2022-04-06 00:38:10|7096.4|7090.4|7096.2|7090.2|7096.7|7090.7|7096.2|7090.2|0
1649205510000|2022-04-06 00:38:30|7095.7|7089.7|7096|7090|7096|7090|7095.7|7089.7|0
1649205520000|2022-04-06 00:38:40|7098|7092|7098|7092|7098|7092|7098|7092|2
1649205530000|2022-04-06 00:38:50|7097|7091|7097|7091|7097|7091|7097|7091|0
1649205540000|2022-04-06 00:39:00|7096.5|7090.5|7097.7|7091.7|7097.7|7091.7|7096.5|7090.5|6
1649205550000|2022-04-06 00:39:10|7098.2|7092.2|7097.7|7091.7|7098.2|7092.2|7097.7|7091.7|0
1649205580000|2022-04-06 00:39:40|7097|7091|7096.7|7090.7|7097|7091|7096.4|7090.4|0
1649205600000|2022-04-06 00:40:00|7096.5|7090.5|7097.2|7091.2|7097.2|7091.2|7096.5|7090.5|0
1649205610000|2022-04-06 00:40:10|7096.7|7090.7|7096.2|7090.2|7096.7|7090.7|7096.2|7090.2|0
1649205640000|2022-04-06 00:40:40|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|0
1649205660000|2022-04-06 00:41:00|7096.5|7090.5|7098.2|7092.2|7098.2|7092.2|7096.2|7090.2|1
1649205710000|2022-04-06 00:41:50|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|0
1649205790000|2022-04-06 00:43:10|7098.2|7092.2|7097.7|7091.7|7098.2|7092.2|7097.7|7091.7|0
1649205810000|2022-04-06 00:43:30|7097|7091|7097|7091|7097.5|7091.5|7097|7091|0
1649205870000|2022-04-06 00:44:30|7096.9|7090.9|7096.2|7090.2|7096.9|7090.9|7096.2|7090.2|0
1649205880000|2022-04-06 00:44:40|7095.5|7089.5|7096.4|7090.4|7096.4|7090.4|7095.5|7089.5|0
1649205900000|2022-04-06 00:45:00|7096.2|7090.2|7096.2|7090.2|7096.2|7090.2|7096.2|7090.2|0
1649205910000|2022-04-06 00:45:10|7095.9|7089.9|7097.4|7091.4|7098.2|7092.2|7095.9|7089.9|2
1649205920000|2022-04-06 00:45:20|7097.5|7091.5|7097.9|7091.9|7097.9|7091.9|7097.5|7091.5|0
1649205930000|2022-04-06 00:45:30|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|0
1649205940000|2022-04-06 00:45:40|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|0
1649205970000|2022-04-06 00:46:10|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|0
1649205980000|2022-04-06 00:46:20|7096.7|7090.7|7096.9|7090.9|7096.9|7090.9|7096.7|7090.7|0
1649205990000|2022-04-06 00:46:30|7098|7092|7098|7092|7098|7092|7098|7092|0
1649206000000|2022-04-06 00:46:40|7097|7091|7096.9|7090.9|7097.7|7091.7|7096.9|7090.9|0
1649206010000|2022-04-06 00:46:50|7096.7|7090.7|7096.9|7090.9|7096.9|7090.9|7096.4|7090.4|1
1649206020000|2022-04-06 00:47:00|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|3
1649206030000|2022-04-06 00:47:10|7099.2|7093.2|7097.5|7091.5|7099.2|7093.2|7097.5|7091.5|0
1649206050000|2022-04-06 00:47:30|7098.2|7092.2|7098.5|7092.5|7098.5|7092.5|7098.2|7092.2|0
1649206060000|2022-04-06 00:47:40|7099|7093|7098.7|7092.7|7099.9|7093.9|7098.7|7092.7|2
1649206070000|2022-04-06 00:47:50|7097.5|7091.5|7097.5|7091.5|7097.5|7091.5|7097.5|7091.5|0
1649206080000|2022-04-06 00:48:00|7097.7|7091.7|7095.9|7089.9|7097.7|7091.7|7095.4|7089.4|0
1649206120000|2022-04-06 00:48:40|7096|7090|7095.9|7089.9|7096|7090|7095.9|7089.9|0
1649206130000|2022-04-06 00:48:50|7094.5|7088.5|7095.5|7089.5|7095.5|7089.5|7094.5|7088.5|0
1649206170000|2022-04-06 00:49:30|7094.5|7088.5|7093.5|7087.5|7094.5|7088.5|7093.5|7087.5|6
1649206200000|2022-04-06 00:50:00|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|1
1649206240000|2022-04-06 00:50:40|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|0
1649206250000|2022-04-06 00:50:50|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|0
1649206260000|2022-04-06 00:51:00|7090.8|7084.8|7090.7|7084.7|7090.8|7084.8|7090.3|7084.3|0
1649206290000|2022-04-06 00:51:30|7090.2|7084.2|7089.5|7083.5|7090.2|7084.2|7089.5|7083.5|0
1649206300000|2022-04-06 00:51:40|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1649206320000|2022-04-06 00:52:00|7090.2|7084.2|7091.2|7085.2|7091.2|7085.2|7090.2|7084.2|1
1649206330000|2022-04-06 00:52:10|7090.2|7084.2|7090|7084|7090.2|7084.2|7090|7084|1
1649206340000|2022-04-06 00:52:20|7089.8|7083.8|7089.5|7083.5|7089.8|7083.8|7089.5|7083.5|0
1649206350000|2022-04-06 00:52:30|7089.3|7083.3|7089|7083|7089.3|7083.3|7089|7083|0
1649206370000|2022-04-06 00:52:50|7088.5|7082.5|7088.8|7082.8|7088.8|7082.8|7088.5|7082.5|0
1649206380000|2022-04-06 00:53:00|7088.5|7082.5|7088.3|7082.3|7088.5|7082.5|7088.3|7082.3|0
1649206410000|2022-04-06 00:53:30|7088.7|7082.7|7088.8|7082.8|7088.8|7082.8|7088.7|7082.7|0
1649206440000|2022-04-06 00:54:00|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|2
1649206460000|2022-04-06 00:54:20|7088|7082|7087.8|7081.8|7088|7082|7087.8|7081.8|0
1649206470000|2022-04-06 00:54:30|||||||||2
1649206480000|2022-04-06 00:54:40|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|0
1649206500000|2022-04-06 00:55:00|7089|7083|7090.5|7084.5|7090.5|7084.5|7089|7083|1
1649206560000|2022-04-06 00:56:00|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|0
1649206570000|2022-04-06 00:56:10|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1649206580000|2022-04-06 00:56:20|7089.8|7083.8|7090.3|7084.3|7090.3|7084.3|7089.8|7083.8|1
1649206620000|2022-04-06 00:57:00|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|0
1649206630000|2022-04-06 00:57:10|7090.7|7084.7|7089.2|7083.2|7090.7|7084.7|7089.2|7083.2|0
1649206640000|2022-04-06 00:57:20|7089|7083|7090.2|7084.2|7090.2|7084.2|7088.2|7082.2|1
1649206650000|2022-04-06 00:57:30|7090.5|7084.5|7090|7084|7090.5|7084.5|7090|7084|1
1649206660000|2022-04-06 00:57:40|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1649206670000|2022-04-06 00:57:50|7089.5|7083.5|7089.3|7083.3|7089.5|7083.5|7089.3|7083.3|2
1649206690000|2022-04-06 00:58:10|7089|7083|7088.8|7082.8|7089|7083|7088.8|7082.8|0
1649206710000|2022-04-06 00:58:30|7089.8|7083.8|7090|7084|7090|7084|7089.8|7083.8|0
1649206720000|2022-04-06 00:58:40|7089.8|7083.8|7089.2|7083.2|7089.8|7083.8|7089.2|7083.2|0
1649206740000|2022-04-06 00:59:00|7088.3|7082.3|7090|7084|7090|7084|7087.8|7081.8|5
1649206750000|2022-04-06 00:59:10|7090.2|7084.2|7091.8|7085.8|7092.2|7086.2|7090.2|7084.2|10
1649206760000|2022-04-06 00:59:20|7091.2|7085.2|7090.7|7084.7|7093|7087|7090.7|7084.7|5
1649206770000|2022-04-06 00:59:30|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|4
1649206780000|2022-04-06 00:59:40|7088.7|7082.7|7091|7085|7091|7085|7088|7082|2
1649206790000|2022-04-06 00:59:50|7089.7|7083.7|7086.5|7080.5|7090.5|7084.5|7086.5|7080.5|13
1649206800000|2022-04-06 01:00:00|7086.2|7080.2|7078.2|7072.2|7086.2|7080.2|7077.3|7071.3|44
1649206810000|2022-04-06 01:00:10|7077.8|7071.8|7077.2|7071.2|7077.8|7071.8|7077.2|7071.2|19
1649206820000|2022-04-06 01:00:20|7076|7070|7075|7069|7076.3|7070.3|7072.5|7066.5|12
1649206830000|2022-04-06 01:00:30|7074.7|7068.7|7082.8|7076.8|7082.8|7076.8|7072.8|7066.8|11
1649206840000|2022-04-06 01:00:40|7083|7077|7079.7|7073.7|7083.3|7077.3|7079.7|7073.7|1
1649206850000|2022-04-06 01:00:50|7079.2|7073.2|7081.5|7075.5|7081.8|7075.8|7077.8|7071.8|0
1649206860000|2022-04-06 01:01:00|7081.8|7075.8|7087.3|7081.3|7087.3|7081.3|7081.8|7075.8|5
1649206870000|2022-04-06 01:01:10|7086.7|7080.7|7081.2|7075.2|7086.7|7080.7|7080.2|7074.2|3
1649206880000|2022-04-06 01:01:20|7079.7|7073.7|7080.8|7074.8|7080.8|7074.8|7077.5|7071.5|0
1649206890000|2022-04-06 01:01:30|7081.2|7075.2|7081.8|7075.8|7081.8|7075.8|7078.8|7072.8|1
1649206900000|2022-04-06 01:01:40|7079.8|7073.8|7082.8|7076.8|7083.3|7077.3|7079.8|7073.8|1
1649206910000|2022-04-06 01:01:50|7083.3|7077.3|7084.2|7078.2|7084.2|7078.2|7081.2|7075.2|0
1649206920000|2022-04-06 01:02:00|7084.8|7078.8|7084.8|7078.8|7085.2|7079.2|7083.8|7077.8|2
1649206930000|2022-04-06 01:02:10|7085.2|7079.2|7085|7079|7085.2|7079.2|7084.8|7078.8|0
1649206940000|2022-04-06 01:02:20|7085.3|7079.3|7091.2|7085.2|7091.2|7085.2|7085.3|7079.3|13
1649206950000|2022-04-06 01:02:30|7092.2|7086.2|7092.5|7086.5|7092.5|7086.5|7092.2|7086.2|0
1649206960000|2022-04-06 01:02:40|7092.7|7086.7|7096.5|7090.5|7100.7|7094.7|7092.7|7086.7|1
1649206970000|2022-04-06 01:02:50|7095.8|7089.8|7098.5|7092.5|7098.5|7092.5|7095.8|7089.8|6
1649206980000|2022-04-06 01:03:00|7098.3|7092.3|7096.2|7090.2|7098.3|7092.3|7096.2|7090.2|0
1649206990000|2022-04-06 01:03:10|7095.8|7089.8|7095.7|7089.7|7096.2|7090.2|7094.2|7088.2|0
1649207000000|2022-04-06 01:03:20|7096|7090|7096.3|7090.3|7096.3|7090.3|7094.2|7088.2|0
1649207010000|2022-04-06 01:03:30|7095.3|7089.3|7094.5|7088.5|7097.7|7089.7|7094.5|7087.7|0
1649207020000|2022-04-06 01:03:40|7094.7|7088.7|7099.2|7093.2|7099.2|7093.2|7094.7|7088.7|1
1649207030000|2022-04-06 01:03:50|7099|7093|7097.2|7091.2|7099|7093|7096.2|7090.2|0
1649207040000|2022-04-06 01:04:00|7100.5|7094.5|7101.8|7095.8|7102.5|7096.5|7100.5|7094.5|1
1649207050000|2022-04-06 01:04:10|7102.7|7096.7|7106.3|7100.3|7106.3|7100.3|7102.7|7096.7|1
1649207060000|2022-04-06 01:04:20|7108.3|7102.3|7110.5|7104.5|7110.5|7104.5|7108.3|7102.3|0
1649207070000|2022-04-06 01:04:30|7109.5|7103.5|7106.3|7100.3|7112|7105.7|7106.3|7100.3|5
1649207080000|2022-04-06 01:04:40|7106|7100|7106.2|7100.2|7108.8|7102.8|7106|7100|0
1649207090000|2022-04-06 01:04:50|7106.5|7100.5|7106.2|7100.2|7106.5|7100.5|7106.2|7100.2|0
1649207100000|2022-04-06 01:05:00|7106.7|7100.7|7106.2|7100.2|7106.7|7100.7|7106.2|7100.2|0
1649207110000|2022-04-06 01:05:10|7106.3|7096.3|7105.7|7095.7|7106.3|7096.3|7105.7|7095.7|1
1649207120000|2022-04-06 01:05:20|7105.5|7095.5|7099.5|7093.5|7105.5|7095.5|7099.5|7091.3|0
1649207130000|2022-04-06 01:05:30|7101.3|7091.3|7102.8|7087.8|7102.8|7093.2|7098.8|7087.8|1
1649207140000|2022-04-06 01:05:40|7097.5|7091.5|7095.2|7089.2|7097.7|7091.5|7095|7087.3|1
1649207150000|2022-04-06 01:05:50|7094.5|7088.5|7096.5|7090.5|7096.5|7090.5|7094.5|7088.5|0
1649207160000|2022-04-06 01:06:00|7096.2|7090.2|7095.7|7085.7|7096.2|7090.2|7090.5|7084.5|4
1649207170000|2022-04-06 01:06:10|7095|7085|7096.2|7086.2|7096.3|7086.3|7095|7085|0
1649207180000|2022-04-06 01:06:20|7096.3|7086.3|7095.7|7089.7|7096.3|7089.7|7094.7|7085.7|0
1649207190000|2022-04-06 01:06:30|7102.5|7087.5|7101.5|7091.5|7102.8|7091.5|7100.5|7087.5|1
1649207200000|2022-04-06 01:06:40|7100.5|7090.5|7102.8|7087.8|7103.8|7091.5|7100.3|7087.8|0
1649207210000|2022-04-06 01:06:50|7100.5|7090.5|7101.8|7091.8|7103.8|7091.8|7100.5|7087.8|0
1649207220000|2022-04-06 01:07:00|7100.5|7090.5|7102.7|7092.7|7104|7096.5|7098.5|7090.5|0
1649207230000|2022-04-06 01:07:10|7100.8|7094.8|7103.3|7093.3|7103.3|7094.8|7100.8|7092.7|0
1649207240000|2022-04-06 01:07:20|7103.2|7093.2|7102.7|7092.7|7103.3|7094|7100|7092.7|1
1649207250000|2022-04-06 01:07:30|7100.2|7094.2|7104.2|7089.2|7104.8|7094.2|7100.2|7089.2|0
1649207260000|2022-04-06 01:07:40|7102.8|7087.8|7100|7090|7102.8|7091.8|7097.8|7087.8|0
1649207270000|2022-04-06 01:07:50|7103.5|7088.5|7102.2|7092.2|7103.5|7092.2|7101|7088.5|0
1649207280000|2022-04-06 01:08:00|7101.8|7091.8|7104.2|7089.2|7104.2|7091.8|7101.8|7089.2|0
1649207290000|2022-04-06 01:08:10|7102.2|7092.2|7097.7|7091.7|7102.2|7092.2|7097.7|7091.2|0
1649207300000|2022-04-06 01:08:20|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|0
1649207310000|2022-04-06 01:08:30|7098.2|7092.2|7097.7|7091.7|7098.2|7092.2|7097.7|7091.7|0
1649207320000|2022-04-06 01:08:40|7097.5|7091.5|7105.5|7095.5|7105.5|7095.5|7097.2|7091.2|2
1649207330000|2022-04-06 01:08:50|7105.6|7095.6|7104.8|7094.8|7105.6|7095.6|7104|7094|1
1649207340000|2022-04-06 01:09:00|7105.1|7095.1|7102.3|7096.3|7105.1|7096.5|7101.8|7093|1
1649207350000|2022-04-06 01:09:10|7102.1|7096.1|7094.5|7088.5|7102.6|7096.1|7094.1|7087.6|5
1649207360000|2022-04-06 01:09:20|7098.1|7083.1|7093.6|7083.6|7098.1|7085.1|7093.6|7083.1|0
1649207370000|2022-04-06 01:09:30|7090.5|7084.5|7094|7084|7094.6|7084.8|7090|7083|3
1649207380000|2022-04-06 01:09:40|7094.6|7084.6|7093.6|7083.6|7094.6|7084.6|7093.6|7083.6|2
1649207390000|2022-04-06 01:09:50|7090.5|7084.5|7090|7084|7090.5|7084.5|7089.5|7083.5|2
1649207400000|2022-04-06 01:10:00|7090.5|7084.5|7093.1|7083.1|7093.1|7084.5|7089.3|7082.3|4
1649207410000|2022-04-06 01:10:10|7093.5|7083.5|7090.1|7084.1|7093.5|7085.1|7090.1|7082.3|0
1649207420000|2022-04-06 01:10:20|7090.8|7084.8|7098.3|7088.3|7098.3|7090.5|7090.1|7084.1|0
1649207430000|2022-04-06 01:10:30|7098|7088|7098.3|7088.3|7098.3|7088.3|7098|7088|0
1649207440000|2022-04-06 01:10:40|7098|7088|7098.3|7088.3|7098.3|7088.3|7098|7088|0
1649207450000|2022-04-06 01:10:50|7095.5|7089.5|7098.3|7088.3|7098.3|7089.5|7095.5|7088.3|0
1649207460000|2022-04-06 01:11:00|7095.8|7089.8|7096.8|7090.8|7096.8|7090.8|7095.8|7089.8|0
1649207470000|2022-04-06 01:11:10|7096.5|7090.5|7097.3|7091.3|7097.8|7091.8|7095.8|7089.8|0
1649207480000|2022-04-06 01:11:20|7097.5|7091.5|7098.8|7088.8|7099.8|7092.5|7096.8|7084.8|2
1649207490000|2022-04-06 01:11:30|7100.5|7085.5|7097.5|7087.5|7101.1|7090.1|7096.1|7084.5|0
1649207500000|2022-04-06 01:11:40|7099.1|7089.1|7099.3|7089.3|7099.3|7089.3|7099.1|7089.1|0
1649207530000|2022-04-06 01:12:10|7099|7089|7099.3|7084.3|7101.1|7089|7099|7084.3|0
1649207550000|2022-04-06 01:12:30|7099|7084|7099|7084|7099|7084|7099|7084|0
1649207580000|2022-04-06 01:13:00|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1649207590000|2022-04-06 01:13:10|7099|7084|7099|7084|7099|7084|7099|7084|0
1649207600000|2022-04-06 01:13:20|7099.3|7084.3|7099|7084|7099.3|7084.3|7099|7084|0
1649207610000|2022-04-06 01:13:30|7100|7085|7100|7085|7100|7085|7100|7085|0
1649207620000|2022-04-06 01:13:40|7099|7084|7100.3|7085.3|7100.3|7085.3|7098.6|7083.6|0
1649207630000|2022-04-06 01:13:50|7099|7084|7100.3|7085.3|7100.8|7088.5|7098.5|7084|0
1649207640000|2022-04-06 01:14:00|7099.3|7084.3|7100.3|7085.3|7102|7092.1|7097.1|7084.3|0
1649207650000|2022-04-06 01:14:10|7099.6|7084.6|7100.3|7085.3|7100.3|7085.3|7099.6|7084.6|0
1649207660000|2022-04-06 01:14:20|7100.6|7085.6|7100.3|7085.3|7100.8|7085.8|7099.6|7084.6|0
1649207670000|2022-04-06 01:14:30|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1649207680000|2022-04-06 01:14:40|7099.1|7084.1|7090.3|7084.3|7099.1|7085.8|7090.3|7084.1|1
1649207690000|2022-04-06 01:14:50|7090|7084|7090.3|7084.3|7090.3|7084.3|7090|7084|2
1649207700000|2022-04-06 01:15:00|7090.6|7084.6|7091.1|7085.1|7092.1|7086.1|7090.6|7084.6|0
1649207710000|2022-04-06 01:15:10|7091|7085|7090.6|7084.6|7091|7085|7090.5|7084.5|1
1649207720000|2022-04-06 01:15:20|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|2
1649207730000|2022-04-06 01:15:30|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1649207750000|2022-04-06 01:15:50|7088.1|7082.1|7085.6|7079.6|7088.1|7082.1|7085.3|7079.3|5
1649207760000|2022-04-06 01:16:00|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|0
1649207770000|2022-04-06 01:16:10|7084|7078|7084|7074|7084|7078|7082.1|7074|4
1649207790000|2022-04-06 01:16:30|7083.6|7073.6|7083.6|7073.6|7084.3|7074.3|7083.6|7073.6|0
1649207800000|2022-04-06 01:16:40|7083.8|7073.8|7084.3|7074.3|7084.3|7074.3|7083.8|7073.8|0
1649207850000|2022-04-06 01:17:30|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|0
1649207860000|2022-04-06 01:17:40|7080.3|7074.3|7083.3|7077.3|7083.3|7077.3|7080.3|7074.3|0
1649207870000|2022-04-06 01:17:50|7081.3|7075.3|7081.1|7075.1|7082.6|7075.3|7081.1|7072.6|6
1649207880000|2022-04-06 01:18:00|7081.5|7075.5|7081.1|7075.1|7083.3|7075.6|7081.1|7072.6|1
1649207890000|2022-04-06 01:18:10|7081.3|7075.3|7082.1|7076.1|7082.1|7076.1|7081.3|7075.3|1
1649207900000|2022-04-06 01:18:20|7082|7076|7083.8|7077.8|7084|7078|7081.6|7075.6|4
1649207910000|2022-04-06 01:18:30|7083.1|7077.1|7083.6|7077.6|7084.3|7078.3|7083.1|7077.1|0
1649207920000|2022-04-06 01:18:40|7084|7078|7084|7078|7084|7078|7084|7078|0
1649207930000|2022-04-06 01:18:50|7086.3|7076.3|7084.8|7078.8|7086.3|7078.8|7084.8|7076.3|0
1649207940000|2022-04-06 01:19:00|7086.6|7076.6|7090.6|7080.6|7091|7082.5|7085.1|7076.6|1
1649207950000|2022-04-06 01:19:10|7089.1|7083.1|7090.3|7080.3|7091|7083.1|7089.1|7080|0
1649207960000|2022-04-06 01:19:20|7088.8|7082.8|7087.6|7081.6|7090.6|7082.8|7087.6|7079.6|0
1649207970000|2022-04-06 01:19:30|7087.3|7081.3|7087.8|7081.8|7088.1|7082.1|7087.1|7081.1|0
1649207980000|2022-04-06 01:19:40|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|0
1649207990000|2022-04-06 01:19:50|7087.8|7081.8|7087|7081|7088.5|7082.5|7087|7081|0
1649208000000|2022-04-06 01:20:00|7086.8|7080.8|7088.1|7082.1|7090|7082.1|7086.8|7080|0
1649208010000|2022-04-06 01:20:10|7090|7080|7087.5|7081.5|7090.6|7082.1|7087.5|7079.6|0
1649208020000|2022-04-06 01:20:20|7090.3|7080.3|7087.8|7081.8|7090.6|7082.8|7087.8|7080|0
1649208030000|2022-04-06 01:20:30|7090.6|7080.6|7087.6|7081.6|7090.6|7082.8|7087.6|7080|0
1649208060000|2022-04-06 01:21:00|7087.8|7081.8|7088.6|7082.6|7090.6|7083|7087.8|7080.6|0
1649208070000|2022-04-06 01:21:10|7088.8|7082.8|7089|7083|7089.5|7083.5|7088.8|7082.8|0
1649208080000|2022-04-06 01:21:20|7089.5|7083.5|7089|7083|7089.5|7083.5|7089|7083|0
1649208100000|2022-04-06 01:21:40|7088.3|7082.3|7089|7083|7089.1|7083.1|7087.8|7081.8|0
1649208110000|2022-04-06 01:21:50|7089.1|7083.1|7087|7081|7089.5|7083.5|7087|7081|0
1649208120000|2022-04-06 01:22:00|7087.8|7081.8|7083.8|7077.8|7087.8|7081.8|7083.8|7077.8|9
1649208130000|2022-04-06 01:22:10|7085.3|7075.3|7083.1|7077.1|7085.6|7077.8|7081.8|7074.6|0
1649208140000|2022-04-06 01:22:20|7085|7075|7083.1|7077.1|7085|7077.1|7083.1|7075|0
1649208150000|2022-04-06 01:22:30|7085|7075|7085|7075|7085|7077.1|7083.1|7075|0
1649208160000|2022-04-06 01:22:40|7083.1|7077.1|7083.3|7077.3|7083.3|7077.3|7083.1|7077.1|0
1649208170000|2022-04-06 01:22:50|7084.1|7078.1|7088.3|7078.3|7088.3|7080.8|7084.1|7078.1|0
1649208180000|2022-04-06 01:23:00|7088.1|7078.1|7087.1|7081.1|7088.3|7081.1|7085.8|7077.3|0
1649208190000|2022-04-06 01:23:10|7088.6|7082.6|7088.3|7082.3|7088.6|7082.6|7088.3|7082.3|0
1649208200000|2022-04-06 01:23:20|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|0
1649208220000|2022-04-06 01:23:40|7088.5|7082.5|7088.5|7082.5|7088.5|7082.5|7088.5|7082.5|0
1649208230000|2022-04-06 01:23:50|7088.1|7082.1|7089.6|7083.6|7089.6|7083.6|7088.1|7082.1|0
1649208240000|2022-04-06 01:24:00|7090.3|7084.3|7092.6|7086.6|7093.1|7087.1|7090.3|7084.3|5
1649208250000|2022-04-06 01:24:10|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|0
1649208260000|2022-04-06 01:24:20|7093|7087|7093|7087|7093|7087|7093|7087|0
1649208270000|2022-04-06 01:24:30|7093.1|7087.1|7095|7089|7095|7089|7092.8|7086.8|0
1649208280000|2022-04-06 01:24:40|7095.5|7089.5|7095.5|7089.5|7096.1|7090.1|7095.5|7089.5|0
1649208290000|2022-04-06 01:24:50|7094.1|7088.1|7095.1|7089.1|7095.1|7089.1|7093.6|7087.6|0
1649208300000|2022-04-06 01:25:00|7094.1|7088.1|7094.1|7088.1|7095.1|7089.1|7093.6|7087.6|0
1649208310000|2022-04-06 01:25:10|7093.6|7087.6|7092.6|7086.6|7094.3|7088.3|7092.6|7086.6|0
1649208320000|2022-04-06 01:25:20|7091.8|7085.8|7092.3|7086.3|7092.3|7086.3|7089.8|7083.8|1
1649208330000|2022-04-06 01:25:30|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|0
1649208340000|2022-04-06 01:25:40|7093.1|7087.1|7093.5|7087.5|7093.5|7087.5|7093.1|7087.1|0
1649208350000|2022-04-06 01:25:50|7096|7086|7094.1|7088.1|7096|7088.1|7094.1|7086|0
1649208360000|2022-04-06 01:26:00|7093.6|7087.6|7094.6|7088.6|7094.6|7088.6|7093.5|7087.5|0
1649208370000|2022-04-06 01:26:10|7095.1|7089.1|7094.3|7088.3|7095.1|7089.1|7093.5|7087.5|0
1649208380000|2022-04-06 01:26:20|7094|7088|7093.3|7087.3|7094.6|7088.6|7093.1|7087.1|0
1649208390000|2022-04-06 01:26:30|7093|7087|7093|7087|7093.6|7087.6|7092.1|7086.1|0
1649208400000|2022-04-06 01:26:40|7092.5|7086.5|7092.5|7086.5|7092.6|7086.6|7092.5|7086.5|0
1649208410000|2022-04-06 01:26:50|7092.8|7086.8|7092.8|7086.8|7093.5|7087.5|7092.8|7086.8|0
1649208420000|2022-04-06 01:27:00|7093.1|7087.1|7090.8|7084.8|7093.1|7087.1|7090.8|7084.8|2
1649208430000|2022-04-06 01:27:10|7090.6|7084.6|7088.8|7082.8|7090.6|7084.6|7088.3|7082.3|2
1649208440000|2022-04-06 01:27:20|7088.3|7082.3|7088.8|7082.8|7088.8|7082.8|7088.3|7082.3|0
1649208450000|2022-04-06 01:27:30|7088.5|7082.5|7088.5|7082.5|7088.5|7082.5|7088|7082|0
1649208460000|2022-04-06 01:27:40|7089|7083|7089.3|7083.3|7089.5|7083.5|7089|7083|0
1649208470000|2022-04-06 01:27:50|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7088.3|7082.3|0
1649208480000|2022-04-06 01:28:00|7089.3|7083.3|7090.8|7084.8|7093.3|7085.1|7089.3|7082.6|0
1649208490000|2022-04-06 01:28:10|7092|7086|7092.1|7086.1|7092.1|7086.1|7092|7086|0
1649208500000|2022-04-06 01:28:20|7091.8|7085.8|7092.5|7086.5|7093.1|7087.1|7091.8|7085.8|0
1649208510000|2022-04-06 01:28:30|7092.1|7086.1|7095.8|7089.8|7095.8|7089.8|7092.1|7086.1|1
1649208540000|2022-04-06 01:29:00|7094.6|7088.6|7095.6|7089.6|7095.6|7089.6|7094.1|7088.1|2
1649208550000|2022-04-06 01:29:10|7095.5|7089.5|7095.6|7089.6|7096.6|7090.6|7095.1|7089.1|0
1649208560000|2022-04-06 01:29:20|7095.3|7089.3|7094.6|7088.6|7095.3|7089.3|7094.6|7088.6|0
1649208590000|2022-04-06 01:29:50|7094.3|7088.3|7093.8|7087.8|7094.3|7088.3|7093.6|7087.6|0
1649208600000|2022-04-06 01:30:00|7094.1|7088.1|7095.1|7089.1|7095.1|7089.1|7094.1|7088.1|1
1649208610000|2022-04-06 01:30:10|7095.3|7089.3|7097|7091|7097.6|7091.6|7095.3|7089.3|0
1649208630000|2022-04-06 01:30:30|7096.8|7090.8|7096.1|7090.1|7096.8|7090.8|7095.6|7089.6|0
1649208640000|2022-04-06 01:30:40|7096.5|7090.5|7097.1|7091.1|7097.1|7091.1|7096.5|7090.5|0
1649208650000|2022-04-06 01:30:50|7097.3|7091.3|7098|7092|7098.1|7092.1|7097.3|7091.3|0
1649208660000|2022-04-06 01:31:00|7097.6|7091.6|7098.1|7092.1|7098.1|7092.1|7097.6|7091.6|0
1649208680000|2022-04-06 01:31:20|7097.9|7091.9|7097.6|7091.6|7097.9|7091.9|7097.6|7091.6|0
1649208700000|2022-04-06 01:31:40|7097.1|7091.1|7097.6|7091.6|7097.6|7091.6|7097.1|7091.1|0
1649208710000|2022-04-06 01:31:50|7097.4|7091.4|7097.3|7091.3|7097.6|7091.6|7097.1|7091.1|0
1649208720000|2022-04-06 01:32:00|7096.9|7090.9|7096.6|7090.6|7096.9|7090.9|7096.6|7090.6|0
1649208740000|2022-04-06 01:32:20|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|0
1649208750000|2022-04-06 01:32:30|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7094.6|7088.6|1
1649208780000|2022-04-06 01:33:00|7093.6|7087.6|7095.1|7089.1|7095.1|7089.1|7093.3|7087.3|26
1649208790000|2022-04-06 01:33:10|7094.8|7088.8|7093.8|7087.8|7094.8|7088.8|7093.8|7087.8|0
1649208800000|2022-04-06 01:33:20|7093.1|7087.1|7093.1|7087.1|7093.1|7087.1|7093.1|7087.1|0
1649208810000|2022-04-06 01:33:30|7092.4|7086.4|7091.9|7085.9|7092.4|7086.4|7091.9|7085.9|1
1649208830000|2022-04-06 01:33:50|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|0
1649208840000|2022-04-06 01:34:00|7092.1|7086.1|7094.1|7088.1|7094.1|7088.1|7092.1|7086.1|0
1649208850000|2022-04-06 01:34:10|7093.4|7087.4|7093.9|7087.9|7094.9|7088.9|7092.4|7086.4|0
1649208860000|2022-04-06 01:34:20|7094.4|7088.4|7093.9|7087.9|7094.4|7088.4|7093.9|7087.9|0
1649208880000|2022-04-06 01:34:40|7092.6|7086.6|7095.3|7089.3|7095.3|7089.3|7092.6|7086.6|0
1649208890000|2022-04-06 01:34:50|7093.4|7087.4|7093.1|7087.1|7094.8|7088.8|7092.6|7086.6|0
1649208900000|2022-04-06 01:35:00|7092.3|7086.3|7093.1|7087.1|7093.1|7087.1|7090.6|7084.6|4
1649208910000|2022-04-06 01:35:10|7092.9|7086.9|7092.6|7086.6|7094.1|7088.1|7092.6|7086.6|0
1649208920000|2022-04-06 01:35:20|7093.1|7087.1|7092.8|7086.8|7093.1|7087.1|7092.6|7086.6|0
1649208930000|2022-04-06 01:35:30|7093.1|7087.1|7094.1|7088.1|7094.1|7088.1|7092.6|7086.6|0
1649208940000|2022-04-06 01:35:40|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|0
1649208950000|2022-04-06 01:35:50|7092.8|7086.8|7093.6|7087.6|7093.6|7087.6|7092.8|7086.8|0
1649208960000|2022-04-06 01:36:00|7093.8|7087.8|7091.6|7085.6|7093.8|7087.8|7091.6|7085.6|2
1649208970000|2022-04-06 01:36:10|7091.8|7085.8|7091.6|7085.6|7091.8|7085.8|7091.6|7085.6|0
1649208990000|2022-04-06 01:36:30|7091.8|7085.8|7092.4|7086.4|7092.4|7086.4|7091.6|7085.6|0
1649209000000|2022-04-06 01:36:40|7092.1|7086.1|7094.1|7088.1|7094.1|7088.1|7092.1|7086.1|0
1649209010000|2022-04-06 01:36:50|7092.8|7086.8|7092.3|7086.3|7094.6|7088.6|7092.3|7086.3|0
1649209020000|2022-04-06 01:37:00|7092.4|7086.4|7091.8|7085.8|7092.4|7086.4|7089.9|7083.9|19
1649209030000|2022-04-06 01:37:10|7091.3|7085.3|7091.8|7085.8|7091.8|7085.8|7091.1|7085.1|0
1649209040000|2022-04-06 01:37:20|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|0
1649209050000|2022-04-06 01:37:30|7092.1|7086.1|7093.6|7087.6|7093.6|7087.6|7092.1|7086.1|0
1649209070000|2022-04-06 01:37:50|7094.4|7088.4|7093.8|7087.8|7094.4|7088.4|7093.8|7087.8|0
1649209080000|2022-04-06 01:38:00|7094.4|7088.4|7102.6|7096.6|7103.1|7097.1|7093.6|7087.6|3
1649209090000|2022-04-06 01:38:10|7101.6|7095.6|7101.6|7095.6|7101.8|7095.8|7101.6|7095.6|0
1649209100000|2022-04-06 01:38:20|7101.9|7095.9|7100.6|7094.6|7101.9|7095.9|7100.6|7094.6|0
1649209110000|2022-04-06 01:38:30|7101.1|7095.1|7101.1|7095.1|7101.6|7095.6|7101.1|7095.1|2
1649209120000|2022-04-06 01:38:40|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|0
1649209140000|2022-04-06 01:39:00|7101.1|7095.1|7102.6|7092.6|7102.9|7095.1|7100.4|7092.6|0
1649209150000|2022-04-06 01:39:10|7102.9|7092.9|7099.9|7093.9|7102.9|7094.6|7099.9|7092.9|0
1649209160000|2022-04-06 01:39:20|7099.6|7093.6|7098.1|7092.1|7099.6|7093.6|7097.9|7091.9|1
1649209190000|2022-04-06 01:39:50|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|0
1649209200000|2022-04-06 01:40:00|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|0
1649209220000|2022-04-06 01:40:20|7099.3|7093.3|7098.8|7092.8|7099.3|7093.3|7098.8|7092.8|0
1649209240000|2022-04-06 01:40:40|7098.3|7092.3|7097.8|7091.8|7098.3|7092.3|7097.4|7091.4|0
1649209250000|2022-04-06 01:40:50|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|7100.3|7090.3|0
1649209260000|2022-04-06 01:41:00|7098.1|7092.1|7097.3|7091.3|7098.1|7092.1|7097.3|7091.3|1
1649209270000|2022-04-06 01:41:10|7097.8|7091.8|7097.3|7091.3|7097.8|7091.8|7097.3|7091.3|0
1649209280000|2022-04-06 01:41:20|7097.8|7091.8|7097.9|7091.9|7097.9|7091.9|7095.8|7089.8|2
1649209290000|2022-04-06 01:41:30|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|0
1649209300000|2022-04-06 01:41:40|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|0
1649209310000|2022-04-06 01:41:50|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|0
1649209320000|2022-04-06 01:42:00|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|1
1649209330000|2022-04-06 01:42:10|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|0
1649209340000|2022-04-06 01:42:20|7099.9|7093.9|7100.3|7094.3|7100.3|7094.3|7099.9|7093.9|0
1649209350000|2022-04-06 01:42:30|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|0
1649209360000|2022-04-06 01:42:40|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|0
1649209380000|2022-04-06 01:43:00|7098.4|7092.4|7098.6|7092.6|7098.6|7092.6|7098.4|7092.4|1
1649209410000|2022-04-06 01:43:30|7098.9|7092.9|7098.9|7092.9|7098.9|7092.9|7098.9|7092.9|0
1649209440000|2022-04-06 01:44:00|7098.6|7092.6|7098.4|7092.4|7098.6|7092.6|7098.3|7092.3|1
1649209450000|2022-04-06 01:44:10|7098.3|7092.3|7098.1|7092.1|7098.3|7092.3|7097.6|7091.6|0
1649209470000|2022-04-06 01:44:30|7098.6|7092.6|7098.9|7092.9|7098.9|7092.9|7098.6|7092.6|1
1649209490000|2022-04-06 01:44:50|7099.4|7093.4|7101.3|7095.3|7101.3|7095.3|7098.6|7092.6|0
1649209500000|2022-04-06 01:45:00|7100.8|7094.8|7101.4|7095.4|7102.1|7096.1|7100.8|7094.8|1
1649209510000|2022-04-06 01:45:10|7101.8|7095.8|7101.4|7095.4|7101.8|7095.8|7101.1|7095.1|0
1649209520000|2022-04-06 01:45:20|7101.3|7095.3|7101.1|7095.1|7101.6|7095.6|7101.1|7095.1|0
1649209530000|2022-04-06 01:45:30|7101.3|7095.3|7100.9|7094.9|7101.3|7095.3|7100.6|7094.6|0
1649209540000|2022-04-06 01:45:40|7100.6|7094.6|7101.4|7095.4|7101.4|7095.4|7100.6|7094.6|0
1649209550000|2022-04-06 01:45:50|7101.6|7095.6|7101.3|7095.3|7101.9|7095.9|7100.4|7094.4|0
1649209560000|2022-04-06 01:46:00|7101.1|7095.1|7099.6|7093.6|7101.1|7095.1|7099.6|7093.6|1
1649209570000|2022-04-06 01:46:10|7099.3|7093.3|7097.6|7091.6|7099.3|7093.3|7097.6|7091.6|0
1649209580000|2022-04-06 01:46:20|7097.4|7091.4|7090.8|7084.8|7097.4|7091.4|7090.8|7084.8|4
1649209600000|2022-04-06 01:46:40|7091.4|7085.4|7092.4|7086.4|7094.6|7086.4|7090.8|7083.3|0
1649209610000|2022-04-06 01:46:50|7094.6|7084.6|7094.4|7084.4|7094.6|7085.8|7091.8|7083.9|0
1649209620000|2022-04-06 01:47:00|7094.8|7084.8|7093.8|7087.8|7095.6|7087.8|7093.8|7084.8|0
1649209630000|2022-04-06 01:47:10|7093.1|7087.1|7093.1|7087.1|7093.1|7087.1|7093.1|7087.1|0
1649209660000|2022-04-06 01:47:40|7092.6|7086.6|7091.8|7085.8|7092.6|7086.6|7091.8|7085.8|0
1649209670000|2022-04-06 01:47:50|7091.9|7085.9|7092.3|7086.3|7092.3|7086.3|7091.9|7085.9|0
1649209680000|2022-04-06 01:48:00|7092.1|7086.1|7092.3|7086.3|7092.3|7086.3|7091.6|7085.6|0
1649209700000|2022-04-06 01:48:20|7092.4|7086.4|7093.1|7087.1|7093.1|7087.1|7092.4|7086.4|0
1649209710000|2022-04-06 01:48:30|7093.4|7087.4|7094.4|7088.4|7095.9|7088.4|7093.4|7085.9|0
1649209720000|2022-04-06 01:48:40|7097.3|7087.3|7097.6|7087.6|7097.6|7087.6|7097.3|7087.3|0
1649209730000|2022-04-06 01:48:50|7097.8|7087.8|7097.9|7087.9|7097.9|7087.9|7097.8|7087.8|0
1649209740000|2022-04-06 01:49:00|7098.6|7088.6|7100.3|7090.3|7100.3|7090.3|7098.6|7088.6|0
1649209780000|2022-04-06 01:49:40|7099.6|7089.6|7099.6|7089.6|7099.6|7089.6|7099.6|7089.6|0
1649209800000|2022-04-06 01:50:00|7097.1|7091.1|7099.6|7089.6|7099.6|7091.1|7097.1|7089.3|1
1649209810000|2022-04-06 01:50:10|7099.3|7089.3|7097.8|7091.8|7099.3|7091.8|7097.4|7089.3|0
1649209820000|2022-04-06 01:50:20|7097.6|7091.6|7097.9|7091.9|7097.9|7091.9|7097.6|7091.6|0
1649209860000|2022-04-06 01:51:00|7097.1|7091.1|7099.1|7093.1|7099.1|7093.1|7097.1|7091.1|1
1649209870000|2022-04-06 01:51:10|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|0
1649209900000|2022-04-06 01:51:40|7099.7|7093.7|7099.7|7093.7|7099.7|7093.7|7099.7|7093.7|0
1649209910000|2022-04-06 01:51:50|7100.1|7094.1|7102.1|7096.1|7102.1|7096.1|7100.1|7094.1|0
1649209920000|2022-04-06 01:52:00|7100.9|7094.9|7099.4|7093.4|7100.9|7094.9|7099.4|7093.4|0
1649209930000|2022-04-06 01:52:10|7099.7|7093.7|7100.7|7094.7|7100.7|7094.7|7099.7|7093.7|0
1649209940000|2022-04-06 01:52:20|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|0
1649209950000|2022-04-06 01:52:30|7100.4|7094.4|7100.6|7094.6|7100.6|7094.6|7100.4|7094.4|0
1649209970000|2022-04-06 01:52:50|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|0
1649209980000|2022-04-06 01:53:00|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|0
1649210000000|2022-04-06 01:53:20|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|0
1649210040000|2022-04-06 01:54:00|7101.2|7095.2|7101.4|7095.4|7101.4|7095.4|7101.2|7095.2|0
1649210070000|2022-04-06 01:54:30|7101.2|7095.2|7101.1|7095.1|7101.2|7095.2|7101.1|7095.1|0
1649210080000|2022-04-06 01:54:40|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|0
1649210090000|2022-04-06 01:54:50|7100.7|7094.7|7101.2|7095.2|7101.2|7095.2|7100.2|7094.2|1
1649210120000|2022-04-06 01:55:20|7101.1|7095.1|7102.9|7096.9|7102.9|7096.9|7101.1|7095.1|0
1649210150000|2022-04-06 01:55:50|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|0
1649210190000|2022-04-06 01:56:30|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|0
1649210210000|2022-04-06 01:56:50|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|0
1649210240000|2022-04-06 01:57:20|7102.4|7096.4|7102.4|7096.4|7102.4|7096.4|7102.4|7096.4|0
1649210250000|2022-04-06 01:57:30|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|2
1649210260000|2022-04-06 01:57:40|7104.1|7098.1|7105.6|7099.6|7105.6|7099.6|7104.1|7098.1|1
1649210280000|2022-04-06 01:58:00|7105.1|7099.1|7105.4|7099.4|7105.6|7099.6|7104.9|7098.9|0
1649210300000|2022-04-06 01:58:20|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|1
1649210310000|2022-04-06 01:58:30|7106.6|7100.6|7106.6|7100.6|7106.6|7100.6|7106.6|7100.6|0
1649210330000|2022-04-06 01:58:50|7106.7|7100.7|7107.2|7101.2|7107.2|7101.2|7106.7|7100.7|0
1649210340000|2022-04-06 01:59:00|7106.9|7100.9|7107.6|7101.6|7107.6|7101.6|7106.9|7100.9|0
1649210350000|2022-04-06 01:59:10|7107.9|7101.9|7103.2|7097.2|7107.9|7101.9|7103.2|7097.2|2
1649210370000|2022-04-06 01:59:30|7102.9|7096.9|7104.4|7098.4|7104.4|7098.4|7102.9|7096.9|3
1649210380000|2022-04-06 01:59:40|7104.7|7098.7|7104.9|7098.9|7104.9|7098.9|7104.7|7098.7|0
1649210390000|2022-04-06 01:59:50|||||||||1
1649210400000|2022-04-06 02:00:00|7105.1|7099.1|7104.6|7098.6|7105.4|7099.4|7104.6|7098.6|0
1649210420000|2022-04-06 02:00:20|7104.7|7098.7|7105.6|7099.6|7105.7|7099.7|7104.7|7098.7|0
1649210430000|2022-04-06 02:00:30|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|7105.1|7099.1|0
1649210440000|2022-04-06 02:00:40|7105.1|7099.1|7105.1|7099.1|7105.1|7099.1|7105.1|7099.1|0
1649210450000|2022-04-06 02:00:50|7104.7|7098.7|7105.1|7099.1|7105.1|7099.1|7104.6|7098.6|1
1649210460000|2022-04-06 02:01:00|7101.6|7095.6|7101.9|7095.9|7101.9|7095.9|7098.9|7092.9|6
1649210470000|2022-04-06 02:01:10|7100.7|7094.7|7099.9|7093.9|7100.7|7094.7|7099.9|7093.9|9
1649210480000|2022-04-06 02:01:20|7100.4|7094.4|7101.6|7095.6|7101.6|7095.6|7100.4|7094.4|0
1649210500000|2022-04-06 02:01:40|7101.7|7095.7|7102.1|7096.1|7102.4|7096.4|7101.7|7095.7|0
1649210540000|2022-04-06 02:02:20|7101.6|7095.6|7099.6|7093.6|7101.6|7095.6|7099.6|7093.6|1
1649210560000|2022-04-06 02:02:40|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7097.4|7091.4|0
1649210570000|2022-04-06 02:02:50|7098.1|7092.1|7098.1|7092.1|7098.1|7092.1|7098.1|7092.1|0
1649210580000|2022-04-06 02:03:00|7097.9|7091.9|7098.9|7092.9|7098.9|7092.9|7097.9|7091.9|1
1649210590000|2022-04-06 02:03:10|7099.4|7093.4|7099.2|7093.2|7099.6|7093.6|7099.2|7093.2|0
1649210600000|2022-04-06 02:03:20|7099.6|7093.6|7100.6|7094.6|7101.1|7095.1|7099.6|7093.6|0
1649210610000|2022-04-06 02:03:30|7100.2|7094.2|7099.6|7093.6|7100.2|7094.2|7099.6|7093.6|0
1649210620000|2022-04-06 02:03:40|7099.4|7093.4|7097.6|7091.6|7099.4|7093.4|7097.6|7091.6|0
1649210630000|2022-04-06 02:03:50|7098.1|7092.1|7097.1|7091.1|7098.1|7092.1|7097.1|7091.1|0
1649210640000|2022-04-06 02:04:00|7096.6|7090.6|7095.6|7089.6|7096.6|7090.6|7094.7|7088.7|11
1649210650000|2022-04-06 02:04:10|7095.2|7089.2|7096.6|7090.6|7096.6|7090.6|7095.2|7089.2|2
1649210660000|2022-04-06 02:04:20|7097.1|7091.1|7098.1|7092.1|7098.1|7092.1|7097.1|7091.1|0
1649210680000|2022-04-06 02:04:40|7097.9|7091.9|7097.6|7091.6|7097.9|7091.9|7097.6|7091.6|0
1649210700000|2022-04-06 02:05:00|7097.1|7091.1|7097.1|7091.1|7097.1|7091.1|7097.1|7091.1|0
1649210710000|2022-04-06 02:05:10|7097.6|7091.6|7098.6|7092.6|7100.1|7094.1|7097.6|7091.6|2
1649210720000|2022-04-06 02:05:20|7098.7|7092.7|7098.1|7092.1|7099.1|7093.1|7098.1|7092.1|0
1649210750000|2022-04-06 02:05:50|7099.6|7093.6|7098.6|7092.6|7099.6|7093.6|7098.6|7092.6|1
1649210760000|2022-04-06 02:06:00|7098.1|7092.1|7100.4|7094.4|7101.2|7095.2|7098.1|7092.1|1
1649210770000|2022-04-06 02:06:10|7100.1|7094.1|7099.4|7093.4|7100.1|7094.1|7099.4|7093.4|1
1649210780000|2022-04-06 02:06:20|7099.1|7093.1|7097.9|7091.9|7099.1|7093.1|7097.9|7091.9|0
1649210790000|2022-04-06 02:06:30|7099.6|7093.6|7098.6|7092.6|7099.6|7093.6|7098.6|7092.6|1
1649210800000|2022-04-06 02:06:40|7099.2|7093.2|7098.4|7092.4|7099.6|7093.6|7098.4|7092.4|2
1649210810000|2022-04-06 02:06:50|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|0
1649210820000|2022-04-06 02:07:00|7098.4|7092.4|7095.1|7089.1|7099.1|7093.1|7093.9|7087.9|10
1649210830000|2022-04-06 02:07:10|7095.4|7089.4|7092.4|7086.4|7096.4|7090.4|7092.4|7086.4|22
1649210840000|2022-04-06 02:07:20|7092.1|7086.1|7092.6|7086.6|7092.6|7086.6|7092.1|7086.1|1
1649210850000|2022-04-06 02:07:30|7092.4|7086.4|7091.2|7085.2|7092.4|7086.4|7091.2|7085.2|0
1649210860000|2022-04-06 02:07:40|7090.7|7084.7|7091.9|7085.9|7092.1|7086.1|7090.7|7084.7|0
1649210870000|2022-04-06 02:07:50|7091.6|7085.6|7094.1|7088.1|7094.6|7088.6|7090.6|7084.6|4
1649210880000|2022-04-06 02:08:00|7094.2|7088.2|7094.6|7088.6|7094.6|7088.6|7094.1|7088.1|0
1649210890000|2022-04-06 02:08:10|||||||||1
1649210940000|2022-04-06 02:09:00|7094.4|7088.4|7096.9|7090.9|7097.2|7091.2|7094.4|7088.4|4
1649210960000|2022-04-06 02:09:20|7096.7|7090.7|7097.6|7091.6|7097.6|7091.6|7096.7|7090.7|0
1649210970000|2022-04-06 02:09:30|7097.7|7091.7|7098.6|7092.6|7098.6|7092.6|7097.7|7091.7|1
1649210980000|2022-04-06 02:09:40|7098.2|7092.2|7096.7|7090.7|7098.2|7092.2|7096.2|7090.2|0
1649210990000|2022-04-06 02:09:50|7097.2|7091.2|7099.6|7093.6|7099.6|7093.6|7096.7|7090.7|4
1649211000000|2022-04-06 02:10:00|7100.6|7094.6|7100.7|7094.7|7101.1|7095.1|7100.1|7094.1|1
1649211010000|2022-04-06 02:10:10|7100.9|7094.9|7100.7|7094.7|7101.1|7095.1|7100.7|7094.7|0
1649211020000|2022-04-06 02:10:20|7101.2|7095.2|7103.7|7097.7|7103.7|7097.7|7100.7|7094.7|0
1649211030000|2022-04-06 02:10:30|7104.2|7098.2|7105.6|7099.6|7105.6|7099.6|7104.2|7098.2|3
1649211040000|2022-04-06 02:10:40|7105.9|7099.9|7104.7|7098.7|7105.9|7099.9|7104.7|7098.7|0
1649211060000|2022-04-06 02:11:00|7105.1|7099.1|7107.6|7101.6|7108.7|7102.7|7105.1|7099.1|4
1649211070000|2022-04-06 02:11:10|7107.4|7101.4|7107.4|7101.4|7107.6|7101.6|7107.4|7101.4|0
1649211090000|2022-04-06 02:11:30|7106.9|7100.9|7106.9|7100.9|7106.9|7100.9|7106.9|7100.9|0
1649211110000|2022-04-06 02:11:50|7106.7|7100.7|7106.4|7100.4|7106.7|7100.7|7106.4|7100.4|0
1649211120000|2022-04-06 02:12:00|7107.2|7101.2|7108.9|7102.9|7108.9|7102.9|7107.2|7101.2|2
1649211130000|2022-04-06 02:12:10|7109.1|7103.1|7109.1|7103.1|7109.1|7103.1|7109.1|7103.1|0
1649211140000|2022-04-06 02:12:20|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|7108.4|7102.4|0
1649211170000|2022-04-06 02:12:50|7108.4|7102.4|7108.9|7102.9|7108.9|7102.9|7108.4|7102.4|0
1649211180000|2022-04-06 02:13:00|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|0
1649211190000|2022-04-06 02:13:10|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1649211200000|2022-04-06 02:13:20|7107.9|7101.9|7104.9|7098.9|7108.4|7102.4|7104.2|7098.2|1
1649211210000|2022-04-06 02:13:30|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|0
1649211240000|2022-04-06 02:14:00|7104.9|7098.9|7105.4|7099.4|7105.4|7099.4|7104.9|7098.9|0
1649211250000|2022-04-06 02:14:10|7105.7|7099.7|7107.2|7101.2|7107.4|7101.4|7105.7|7099.7|1
1649211270000|2022-04-06 02:14:30|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|7107.4|7101.4|0
1649211280000|2022-04-06 02:14:40|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|2
1649211290000|2022-04-06 02:14:50|7108.4|7102.4|7107.7|7101.7|7108.4|7102.4|7107.4|7101.4|1
1649211300000|2022-04-06 02:15:00|7107.1|7101.1|7107.1|7101.1|7107.1|7101.1|7107.1|7101.1|0
1649211320000|2022-04-06 02:15:20|7107|7101|7106.2|7100.2|7107|7101|7106.2|7100.2|0
1649211330000|2022-04-06 02:15:30|7106.1|7100.1|7106.1|7100.1|7106.1|7100.1|7106.1|7100.1|0
1649211340000|2022-04-06 02:15:40|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|0
1649211360000|2022-04-06 02:16:00|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|0
1649211380000|2022-04-06 02:16:20|7105.1|7099.1|7105.9|7099.9|7105.9|7099.9|7105.1|7099.1|2
1649211390000|2022-04-06 02:16:30|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|7105.4|7099.4|0
1649211420000|2022-04-06 02:17:00|7104.9|7098.9|7103.7|7097.7|7104.9|7098.9|7103.7|7097.7|2
1649211480000|2022-04-06 02:18:00|7103.5|7097.5|7103.4|7097.4|7103.7|7097.7|7103.4|7097.4|1
1649211490000|2022-04-06 02:18:10|7103.7|7097.7|7103.5|7097.5|7103.9|7097.9|7103.5|7097.5|0
1649211510000|2022-04-06 02:18:30|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|0
1649211530000|2022-04-06 02:18:50|7103.7|7097.7|7103.2|7097.2|7103.7|7097.7|7103.2|7097.2|0
1649211540000|2022-04-06 02:19:00|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|0
1649211550000|2022-04-06 02:19:10|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|0
1649211560000|2022-04-06 02:19:20|7103.4|7097.4|7103.9|7097.9|7104.2|7098.2|7103.4|7097.4|2
1649211580000|2022-04-06 02:19:40|7104|7098|7104.4|7098.4|7104.4|7098.4|7104|7098|0
1649211590000|2022-04-06 02:19:50|7104|7098|7104|7098|7104.4|7098.4|7104|7098|0
1649211600000|2022-04-06 02:20:00|7105.9|7099.9|7106.9|7100.9|7107|7101|7105.9|7099.9|0
1649211620000|2022-04-06 02:20:20|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|0
1649211720000|2022-04-06 02:22:00|7106.2|7100.2|7101.2|7095.2|7106.2|7100.2|7101|7095|1
1649211740000|2022-04-06 02:22:20|7100.5|7094.5|7100.9|7094.9|7101|7095|7100.5|7094.5|0
1649211750000|2022-04-06 02:22:30|7101.2|7095.2|7103.2|7097.2|7103.2|7097.2|7101.2|7095.2|0
1649211770000|2022-04-06 02:22:50|7103.4|7097.4|7103.7|7097.7|7104.4|7098.4|7103.4|7097.4|0
1649211890000|2022-04-06 02:24:50|7103|7097|7102.7|7096.7|7103.2|7097.2|7102.7|7096.7|0
1649211900000|2022-04-06 02:25:00|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|0
1649212010000|2022-04-06 02:26:50|7102.9|7096.9|7103|7097|7103|7097|7102.9|7096.9|0
1649212020000|2022-04-06 02:27:00|7102.9|7096.9|7103|7097|7103|7097|7102.9|7096.9|0
1649212030000|2022-04-06 02:27:10|7102.9|7096.9|7103.4|7097.4|7103.4|7097.4|7102.9|7096.9|0
1649212060000|2022-04-06 02:27:40|7103|7097|7103|7097|7103.4|7097.4|7103|7097|0
1649212070000|2022-04-06 02:27:50|7102.9|7096.9|7103|7097|7103|7097|7102.9|7096.9|0
1649212080000|2022-04-06 02:28:00|7102.9|7096.9|7101.7|7095.7|7102.9|7096.9|7101.7|7095.7|0
1649212090000|2022-04-06 02:28:10|7102|7096|7102|7096|7102|7096|7102|7096|0
1649212110000|2022-04-06 02:28:30|7101.9|7095.9|7101.7|7095.7|7101.9|7095.9|7101.7|7095.7|0
1649212120000|2022-04-06 02:28:40|7098.7|7092.7|7099|7093|7099|7093|7098.7|7092.7|0
1649212200000|2022-04-06 02:30:00|7098.9|7092.9|7099.7|7093.7|7100|7094|7098.5|7092.5|0
1649212210000|2022-04-06 02:30:10|7100|7094|7100.5|7094.5|7100.7|7094.7|7100|7094|0
1649212220000|2022-04-06 02:30:20|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|0
1649212240000|2022-04-06 02:30:40|7099.2|7093.2|7098.7|7092.7|7100|7094|7098.7|7092.7|4
1649212250000|2022-04-06 02:30:50|7099.2|7093.2|7100|7094|7100|7094|7099.2|7093.2|0
1649212260000|2022-04-06 02:31:00|7100.2|7094.2|7103.4|7097.4|7103.4|7097.4|7100.2|7094.2|0
1649212270000|2022-04-06 02:31:10|7102.4|7096.4|7102|7096|7102.4|7096.4|7102|7096|0
1649212280000|2022-04-06 02:31:20|7100.7|7094.7|7100.2|7094.2|7100.7|7094.7|7100.2|7094.2|0
1649212290000|2022-04-06 02:31:30|7099.9|7093.9|7096.7|7090.7|7099.9|7093.9|7096.7|7090.7|5
1649212320000|2022-04-06 02:32:00|7096.9|7090.9|7097.9|7091.9|7097.9|7091.9|7096.9|7090.9|0
1649212330000|2022-04-06 02:32:10|7099.2|7093.2|7102|7096|7102|7096|7099.2|7093.2|1
1649212340000|2022-04-06 02:32:20|7102.2|7096.2|7102.4|7096.4|7102.4|7096.4|7102.2|7096.2|0
1649212350000|2022-04-06 02:32:30|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|0
1649212360000|2022-04-06 02:32:40|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|0
1649212390000|2022-04-06 02:33:10|7103|7097|7102.2|7096.2|7103|7097|7102.2|7096.2|0
1649212410000|2022-04-06 02:33:30|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|0
1649212420000|2022-04-06 02:33:40|7101.9|7095.9|7103.2|7093.2|7103.2|7095.9|7101.9|7093|0
1649212440000|2022-04-06 02:34:00|7104.2|7094.2|7104.2|7094.2|7104.2|7094.2|7104.2|7094.2|0
1649212460000|2022-04-06 02:34:20|7103.5|7093.5|7103.2|7093.2|7103.5|7093.5|7103.2|7093.2|0
1649212510000|2022-04-06 02:35:10|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|0
1649212530000|2022-04-06 02:35:30|7101|7095|7103.2|7093.2|7103.2|7095|7101|7093.2|0
1649212540000|2022-04-06 02:35:40|7101|7095|7099.9|7093.9|7101|7095|7099.9|7093.9|0
1649212550000|2022-04-06 02:35:50|7099.5|7093.5|7099|7093|7100|7094|7099|7093|0
1649212560000|2022-04-06 02:36:00|7098.7|7092.7|7101.5|7095.5|7101.5|7095.5|7098.7|7092.7|4
1649212580000|2022-04-06 02:36:20|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|0
1649212600000|2022-04-06 02:36:40|7102.7|7096.7|7103|7097|7103.2|7097.2|7102.7|7096.7|0
1649212620000|2022-04-06 02:37:00|7103.2|7097.2|7103.5|7097.5|7104|7098|7103|7097|0
1649212630000|2022-04-06 02:37:10|7103.7|7097.7|7104.2|7098.2|7104.2|7098.2|7103.5|7097.5|0
1649212650000|2022-04-06 02:37:30|7104.5|7098.5|7103.8|7097.8|7104.9|7098.9|7103.8|7097.8|0
1649212660000|2022-04-06 02:37:40|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|0
1649212670000|2022-04-06 02:37:50|7104.7|7098.7|7106.9|7100.9|7106.9|7100.9|7104.7|7098.7|1
1649212680000|2022-04-06 02:38:00|7106.2|7100.2|7106.7|7100.7|7107.4|7101.4|7106.2|7100.2|1
1649212690000|2022-04-06 02:38:10|7107|7101|7104.2|7098.2|7107|7101|7104.2|7098.2|2
1649212700000|2022-04-06 02:38:20|7103.8|7097.8|7105|7099|7105.2|7099.2|7103.8|7097.8|0
1649212710000|2022-04-06 02:38:30|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|7104.8|7098.8|1
1649212740000|2022-04-06 02:39:00|7106.2|7100.2|7106.2|7100.2|7106.8|7100.8|7106.2|7100.2|0
1649212750000|2022-04-06 02:39:10|7107|7101|7106.2|7100.2|7107|7101|7106.2|7100.2|0
1649212760000|2022-04-06 02:39:20|7106.8|7100.8|7108.7|7102.7|7109.2|7103.2|7106.8|7100.8|6
1649212770000|2022-04-06 02:39:30|7107.7|7101.7|7107.8|7101.8|7108.8|7102.8|7107.3|7101.3|0
1649212780000|2022-04-06 02:39:40|7107.5|7101.5|7107.7|7101.7|7107.8|7101.8|7107.3|7101.3|0
1649212790000|2022-04-06 02:39:50|7107.5|7101.5|7107.8|7101.8|7108.7|7102.7|7107.3|7101.3|0
1649212800000|2022-04-06 02:40:00|7108.2|7102.2|7110.5|7104.5|7110.5|7104.5|7107.8|7101.8|0
1649212810000|2022-04-06 02:40:10|7110.3|7104.3|7107.3|7101.3|7110.3|7104.3|7106.7|7100.7|3
1649212820000|2022-04-06 02:40:20|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|0
1649212830000|2022-04-06 02:40:30|7107|7101|7106.7|7100.7|7107|7101|7106.7|7100.7|0
1649212840000|2022-04-06 02:40:40|7107|7101|7106.7|7100.7|7107|7101|7106.7|7100.7|0
1649212850000|2022-04-06 02:40:50|7107|7101|7106.5|7100.5|7107|7101|7106.5|7100.5|0
1649212860000|2022-04-06 02:41:00|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.5|7100.5|0
1649212900000|2022-04-06 02:41:40|7106.8|7100.8|7107.2|7101.2|7107.2|7101.2|7106.3|7100.3|0
1649212910000|2022-04-06 02:41:50|7107|7101|7107.2|7101.2|7107.2|7101.2|7106.3|7100.3|0
1649212920000|2022-04-06 02:42:00|7106.8|7100.8|7108.7|7102.7|7109.3|7103.3|7106.8|7100.8|0
1649212930000|2022-04-06 02:42:10|7108.8|7102.8|7109.8|7103.8|7109.8|7103.8|7108.8|7102.8|0
1649212940000|2022-04-06 02:42:20|7108.7|7102.7|7108.7|7102.7|7109.3|7103.3|7108.3|7102.3|1
1649212950000|2022-04-06 02:42:30|7108.3|7102.3|7108.3|7102.3|7109.2|7103.2|7108.3|7102.3|0
1649212960000|2022-04-06 02:42:40|7107.7|7101.7|7107.3|7101.3|7107.7|7101.7|7106.7|7100.7|0
1649212980000|2022-04-06 02:43:00|7107.5|7101.5|7110|7104|7110|7104|7107.5|7101.5|0
1649212990000|2022-04-06 02:43:10|7110.3|7104.3|7114|7108|7114|7108|7110.2|7104.2|1
1649213000000|2022-04-06 02:43:20|7113.3|7107.3|7112.5|7106.5|7113.7|7107.7|7112.5|7106.5|2
1649213010000|2022-04-06 02:43:30|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|0
1649213020000|2022-04-06 02:43:40|7111.2|7105.2|7113.3|7107.3|7113.3|7107.3|7111.2|7105.2|0
1649213030000|2022-04-06 02:43:50|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|7111.2|7105.2|0
1649213040000|2022-04-06 02:44:00|7113|7107|7115|7109|7116|7110|7111.2|7105.2|4
1649213050000|2022-04-06 02:44:10|7115.2|7109.2|7116.8|7110.8|7119.3|7113.3|7113.5|7107.5|7
1649213060000|2022-04-06 02:44:20|7116.2|7110.2|7116.8|7110.8|7117.3|7111.3|7116|7110|0
1649213070000|2022-04-06 02:44:30|7117|7111|7118|7112|7118.5|7112.5|7117|7111|1
1649213080000|2022-04-06 02:44:40|7118.5|7112.5|7118.8|7112.8|7118.8|7112.8|7118.5|7112.5|0
1649213090000|2022-04-06 02:44:50|7119|7113|7117.7|7111.7|7119|7113|7117.5|7111.5|0
1649213100000|2022-04-06 02:45:00|7117.8|7111.8|7122.2|7116.2|7122.2|7116.2|7117.8|7111.8|4
1649213110000|2022-04-06 02:45:10|7122.5|7116.5|7124.7|7118.7|7126.8|7120.8|7122.3|7116.3|3
1649213130000|2022-04-06 02:45:30|7125|7119|7125|7119|7125|7119|7124.7|7118.7|0
1649213140000|2022-04-06 02:45:40|7126.3|7120.3|7127.5|7121.5|7127.5|7121.5|7126.3|7120.3|2
1649213150000|2022-04-06 02:45:50|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|1
1649213160000|2022-04-06 02:46:00|7126.2|7120.2|7120|7114|7126.2|7120.2|7119.2|7113.2|8
1649213170000|2022-04-06 02:46:10|7120.2|7114.2|7121.3|7115.3|7121.3|7115.3|7119.2|7113.2|1
1649213180000|2022-04-06 02:46:20|7121.5|7115.5|7122.3|7116.3|7123.8|7117.8|7120.5|7114.5|2
1649213190000|2022-04-06 02:46:30|7122|7116|7126.2|7120.2|7126.2|7120.2|7121|7115|3
1649213200000|2022-04-06 02:46:40|7126.5|7120.5|7127.5|7121.5|7127.8|7121.8|7126.5|7120.5|3
1649213210000|2022-04-06 02:46:50|7126.7|7120.7|7125.7|7119.7|7126.7|7120.7|7125.7|7119.7|2
1649213220000|2022-04-06 02:47:00|7124.2|7118.2|7122.8|7116.8|7124.3|7118.3|7122.8|7116.8|0
1649213230000|2022-04-06 02:47:10|7122.5|7116.5|7121.5|7115.5|7122.5|7116.5|7121.5|7115.5|1
1649213240000|2022-04-06 02:47:20|7122.5|7116.5|7124.2|7118.2|7124.7|7118.7|7122.3|7116.3|2
1649213250000|2022-04-06 02:47:30|7123.7|7117.7|7123.2|7117.2|7123.7|7117.7|7123.2|7117.2|0
1649213260000|2022-04-06 02:47:40|7122.8|7116.8|7122.7|7116.7|7122.8|7116.8|7122.7|7116.7|0
1649213270000|2022-04-06 02:47:50|7122.8|7116.8|7124.2|7118.2|7124.2|7118.2|7122.7|7116.7|1
1649213280000|2022-04-06 02:48:00|7124.3|7118.3|7124.7|7118.7|7124.7|7118.7|7124.3|7118.3|1
1649213290000|2022-04-06 02:48:10|7124.5|7118.5|7125|7119|7125|7119|7124.5|7118.5|0
1649213300000|2022-04-06 02:48:20|7125.2|7119.2|7126.5|7120.5|7126.5|7120.5|7125.2|7119.2|1
1649213310000|2022-04-06 02:48:30|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|2
1649213330000|2022-04-06 02:48:50|7127.3|7121.3|7129|7123|7129.8|7123.8|7127.3|7121.3|2
1649213340000|2022-04-06 02:49:00|7129.2|7123.2|7128|7122|7129.2|7123.2|7128|7122|1
1649213350000|2022-04-06 02:49:10|7126.3|7120.3|7125.3|7119.3|7126.8|7120.8|7124.3|7118.3|3
1649213360000|2022-04-06 02:49:20|7124.3|7118.3|7125|7119|7125|7119|7124.3|7118.3|1
1649213370000|2022-04-06 02:49:30|7123.8|7117.8|7122.2|7116.2|7123.8|7117.8|7122.2|7116.2|0
1649213380000|2022-04-06 02:49:40|7122.7|7116.7|7125|7119|7125|7119|7122.7|7116.7|3
1649213390000|2022-04-06 02:49:50|7124.8|7118.8|7124.3|7118.3|7124.8|7118.8|7124.3|7118.3|0
1649213400000|2022-04-06 02:50:00|7124|7118|7122.8|7116.8|7124|7118|7122.8|7116.8|1
1649213410000|2022-04-06 02:50:10|7120.7|7114.7|7120.7|7114.7|7121.3|7115.3|7120.7|7114.7|0
1649213420000|2022-04-06 02:50:20|7121.5|7115.5|7120.8|7114.8|7121.5|7115.5|7120.8|7114.8|0
1649213430000|2022-04-06 02:50:30|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|0
1649213440000|2022-04-06 02:50:40|7121.7|7115.7|7120.8|7114.8|7122|7116|7120.8|7114.8|0
1649213450000|2022-04-06 02:50:50|7122|7116|7124.7|7118.7|7124.7|7118.7|7122|7116|0
1649213460000|2022-04-06 02:51:00|7124.3|7118.3|7126.5|7120.5|7126.5|7120.5|7124.2|7118.2|0
1649213470000|2022-04-06 02:51:10|7126.2|7120.2|7125.2|7119.2|7126.5|7120.5|7125.2|7119.2|0
1649213480000|2022-04-06 02:51:20|7125|7119|7124.3|7118.3|7125|7119|7124.2|7118.2|0
1649213490000|2022-04-06 02:51:30|7124|7118|7125.7|7119.7|7125.7|7119.7|7124|7118|0
1649213500000|2022-04-06 02:51:40|7125.3|7119.3|7124|7118|7125.3|7119.3|7124|7118|0
1649213510000|2022-04-06 02:51:50|7123.3|7117.3|7123.8|7117.8|7124.2|7118.2|7123.3|7117.3|1
1649213520000|2022-04-06 02:52:00|7123|7117|7122.5|7116.5|7123.8|7117.8|7121.3|7115.3|0
1649213530000|2022-04-06 02:52:10|7122.7|7116.7|7122.5|7116.5|7122.7|7116.7|7122.5|7116.5|0
1649213540000|2022-04-06 02:52:20|7121.8|7115.8|7122.7|7116.7|7123|7117|7121.8|7115.8|0
1649213550000|2022-04-06 02:52:30|7123|7117|7123|7117|7123|7117|7123|7117|0
1649213560000|2022-04-06 02:52:40|7122.7|7116.7|7125|7119|7125|7119|7122.7|7116.7|2
1649213570000|2022-04-06 02:52:50|7124.7|7118.7|7124.7|7118.7|7125.7|7119.7|7124.7|7118.7|0
1649213580000|2022-04-06 02:53:00|7125.3|7119.3|7126.5|7120.5|7127.3|7121.3|7125.3|7119.3|0
1649213600000|2022-04-06 02:53:20|7126.2|7120.2|7125|7119|7126.2|7120.2|7125|7119|0
1649213610000|2022-04-06 02:53:30|7125.2|7119.2|7125.3|7119.3|7125.3|7119.3|7125.2|7119.2|1
1649213620000|2022-04-06 02:53:40|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|0
1649213630000|2022-04-06 02:53:50|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|0
1649213640000|2022-04-06 02:54:00|7125.5|7119.5|7125.3|7119.3|7125.5|7119.5|7125.3|7119.3|0
1649213670000|2022-04-06 02:54:30|7124.7|7118.7|7127.5|7121.5|7127.5|7121.5|7124.7|7118.7|2
1649213680000|2022-04-06 02:54:40|7127.8|7121.8|7128|7122|7128|7122|7127.8|7121.8|0
1649213690000|2022-04-06 02:54:50|7126.7|7120.7|7125.3|7119.3|7126.7|7120.7|7124.8|7118.8|3
1649213700000|2022-04-06 02:55:00|7125.7|7119.7|7125.8|7119.8|7125.8|7119.8|7125.5|7119.5|1
1649213710000|2022-04-06 02:55:10|7125.7|7119.7|7123.8|7117.8|7125.7|7119.7|7122.8|7116.8|6
1649213720000|2022-04-06 02:55:20|7123.3|7117.3|7124.3|7118.3|7125.5|7119.5|7123.3|7117.3|2
1649213730000|2022-04-06 02:55:30|7123.7|7117.7|7123.7|7117.7|7124.3|7118.3|7123.7|7117.7|0
1649213740000|2022-04-06 02:55:40|7124|7118|7123.7|7117.7|7124|7118|7123.7|7117.7|0
1649213750000|2022-04-06 02:55:50|7123.3|7117.3|7123.3|7117.3|7123.7|7117.7|7123.3|7117.3|0
1649213760000|2022-04-06 02:56:00|7123|7117|7123.8|7117.8|7123.8|7117.8|7122.5|7116.5|2
1649213770000|2022-04-06 02:56:10|7123.2|7117.2|7123.3|7117.3|7124.3|7118.3|7123.2|7117.2|0
1649213780000|2022-04-06 02:56:20|7123.7|7117.7|7122.5|7116.5|7123.7|7117.7|7122.5|7116.5|1
1649213790000|2022-04-06 02:56:30|7122.8|7116.8|7122.3|7116.3|7122.8|7116.8|7122.3|7116.3|0
1649213800000|2022-04-06 02:56:40|7120.2|7114.2|7118.5|7112.5|7120.2|7114.2|7118.5|7112.5|6
1649213810000|2022-04-06 02:56:50|7118.3|7112.3|7118.5|7112.5|7118.5|7112.5|7118.3|7112.3|1
1649213820000|2022-04-06 02:57:00|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|1
1649213830000|2022-04-06 02:57:10|7117.8|7111.8|7118|7112|7118|7112|7117.8|7111.8|1
1649213840000|2022-04-06 02:57:20|7117.8|7111.8|7115.2|7109.2|7117.8|7111.8|7114.2|7108.2|4
1649213850000|2022-04-06 02:57:30|7115.1|7109.1|7115.3|7109.3|7115.3|7109.3|7115|7109|0
1649213860000|2022-04-06 02:57:40|7115.1|7109.1|7115|7109|7115.1|7109.1|7115|7109|0
1649213870000|2022-04-06 02:57:50|7114.3|7108.3|7114.5|7108.5|7114.5|7108.5|7114.3|7108.3|0
1649213880000|2022-04-06 02:58:00|7115.1|7109.1|7117.1|7111.1|7117.1|7111.1|7115.1|7109.1|2
1649213890000|2022-04-06 02:58:10|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|0
1649213900000|2022-04-06 02:58:20|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|2
1649213910000|2022-04-06 02:58:30|7117|7111|7117|7111|7117|7111|7117|7111|0
1649213920000|2022-04-06 02:58:40|7117.2|7111.2|7117|7111|7117.3|7111.3|7117|7111|0
1649213940000|2022-04-06 02:59:00|7116.6|7110.6|7117.3|7111.3|7117.3|7111.3|7116.6|7110.6|0
1649213950000|2022-04-06 02:59:10|7117.6|7111.6|7117.6|7111.6|7118|7112|7117|7111|0
1649213960000|2022-04-06 02:59:20|7118|7112|7118.6|7112.6|7118.6|7112.6|7118|7112|0
1649213980000|2022-04-06 02:59:40|7118.3|7112.3|7120.8|7114.8|7120.8|7114.8|7118.3|7112.3|5
1649214000000|2022-04-06 03:00:00|7121.1|7115.1|7120.8|7114.8|7121.1|7115.1|7120.8|7114.8|0
1649214010000|2022-04-06 03:00:10|7120.6|7114.6|7121.1|7115.1|7121.1|7115.1|7120.1|7114.1|0
1649214020000|2022-04-06 03:00:20|7120.6|7114.6|7120.1|7114.1|7120.6|7114.6|7120.1|7114.1|0
1649214040000|2022-04-06 03:00:40|7120.5|7114.5|7121.1|7115.1|7121.5|7115.5|7120.5|7114.5|0
1649214050000|2022-04-06 03:00:50|7120.3|7114.3|7119.8|7113.8|7120.3|7114.3|7119.8|7113.8|0
1649214060000|2022-04-06 03:01:00|7119.6|7113.6|7124.5|7118.5|7124.5|7118.5|7119.6|7113.6|3
1649214070000|2022-04-06 03:01:10|7124.6|7118.6|7124.5|7118.5|7124.6|7118.6|7124.1|7118.1|0
1649214080000|2022-04-06 03:01:20|7123.5|7117.5|7123.5|7117.5|7123.6|7117.6|7123.5|7117.5|0
1649214090000|2022-04-06 03:01:30|7123.3|7117.3|7124.5|7118.5|7124.5|7118.5|7123.3|7117.3|0
1649214100000|2022-04-06 03:01:40|7124.3|7118.3|7124|7118|7124.3|7118.3|7124|7118|0
1649214120000|2022-04-06 03:02:00|7124.3|7118.3|7124|7118|7124.3|7118.3|7124|7118|0
1649214130000|2022-04-06 03:02:10|7124.5|7118.5|7124.5|7118.5|7124.6|7118.6|7124|7118|0
1649214140000|2022-04-06 03:02:20|7124.1|7118.1|7124.5|7118.5|7124.5|7118.5|7124.1|7118.1|0
1649214150000|2022-04-06 03:02:30|7124.8|7118.8|7125.5|7119.5|7125.6|7119.6|7124.8|7118.8|0
1649214160000|2022-04-06 03:02:40|7125.3|7119.3|7124|7118|7125.3|7119.3|7124|7118|0
1649214170000|2022-04-06 03:02:50|7123.5|7117.5|7123.3|7117.3|7123.5|7117.5|7123.3|7117.3|0
1649214180000|2022-04-06 03:03:00|7123.5|7117.5|7125|7119|7125|7119|7122.5|7116.5|2
1649214190000|2022-04-06 03:03:10|7124.1|7118.1|7123.6|7117.6|7124.1|7118.1|7123.6|7117.6|0
1649214220000|2022-04-06 03:03:40|7123.1|7117.1|7121.8|7115.8|7123.1|7117.1|7121.8|7115.8|5
1649214230000|2022-04-06 03:03:50|7122.5|7116.5|7122.6|7116.6|7122.6|7116.6|7122.5|7116.5|0
1649214270000|2022-04-06 03:04:30|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|0
1649214280000|2022-04-06 03:04:40|7123|7117|7122.8|7116.8|7123.1|7117.1|7122.6|7116.6|0
1649214290000|2022-04-06 03:04:50|7124.1|7118.1|7124.5|7118.5|7125.1|7119.1|7124.1|7118.1|0
1649214300000|2022-04-06 03:05:00|7123.8|7117.8|7125.5|7119.5|7125.5|7119.5|7123.3|7117.3|3
1649214310000|2022-04-06 03:05:10|7125.3|7119.3|7125.6|7119.6|7125.6|7119.6|7124.8|7118.8|0
1649214320000|2022-04-06 03:05:20|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|0
1649214330000|2022-04-06 03:05:30|7125.1|7119.1|7125.3|7119.3|7125.3|7119.3|7124.8|7118.8|0
1649214340000|2022-04-06 03:05:40|7125.1|7119.1|7123.8|7117.8|7125.1|7119.1|7123.8|7117.8|0
1649214350000|2022-04-06 03:05:50|7124|7118|7124|7118|7124|7118|7124|7118|0
1649214370000|2022-04-06 03:06:10|7124.3|7118.3|7123.8|7117.8|7124.3|7118.3|7123.8|7117.8|0
1649214380000|2022-04-06 03:06:20|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1649214400000|2022-04-06 03:06:40|7124|7118|7124.1|7118.1|7124.1|7118.1|7124|7118|0
1649214410000|2022-04-06 03:06:50|7124|7118|7123.6|7117.6|7124|7118|7123.6|7117.6|0
1649214420000|2022-04-06 03:07:00|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|0
1649214450000|2022-04-06 03:07:30|7123.8|7117.8|7124|7118|7124|7118|7123.8|7117.8|0
1649214520000|2022-04-06 03:08:40|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7123.8|7117.8|0
1649214560000|2022-04-06 03:09:20|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1649214570000|2022-04-06 03:09:30|7124.5|7118.5|7124.8|7118.8|7124.8|7118.8|7124.5|7118.5|0
1649214580000|2022-04-06 03:09:40|7125|7119|7125.1|7119.1|7125.1|7119.1|7125|7119|0
1649214590000|2022-04-06 03:09:50|7126|7120|7126.8|7120.8|7126.8|7120.8|7126|7120|0
1649214600000|2022-04-06 03:10:00|7127.1|7121.1|7128.5|7122.5|7128.5|7122.5|7127.1|7121.1|0
1649214610000|2022-04-06 03:10:10|7128.8|7122.8|7128.6|7122.6|7128.8|7122.8|7128.6|7122.6|0
1649214620000|2022-04-06 03:10:20|7128.8|7122.8|7128.8|7122.8|7128.8|7122.8|7128.8|7122.8|0
1649214640000|2022-04-06 03:10:40|7129|7123|7129.3|7123.3|7129.3|7123.3|7129|7123|0
1649214650000|2022-04-06 03:10:50|7130|7124|7130|7124|7130.1|7124.1|7130|7124|1
1649214720000|2022-04-06 03:12:00|7129.8|7123.8|7129.5|7123.5|7129.8|7123.8|7129.5|7123.5|0
1649214730000|2022-04-06 03:12:10|7129.6|7123.6|7129|7123|7130|7124|7129|7123|0
1649214740000|2022-04-06 03:12:20|7128.6|7122.6|7127.1|7121.1|7128.6|7122.6|7126.8|7120.8|1
1649214760000|2022-04-06 03:12:40|7127|7121|7126.6|7120.6|7127|7121|7126.6|7120.6|0
1649214770000|2022-04-06 03:12:50|7126.3|7120.3|7126.5|7120.5|7126.6|7120.6|7125.1|7119.1|2
1649214780000|2022-04-06 03:13:00|7127|7121|7126.5|7120.5|7127|7121|7125.6|7119.6|3
1649214810000|2022-04-06 03:13:30|7126.1|7120.1|7125.8|7119.8|7126.1|7120.1|7125.8|7119.8|0
1649214820000|2022-04-06 03:13:40|7125.6|7119.6|7127|7121|7127|7121|7125.6|7119.6|0
1649214840000|2022-04-06 03:14:00|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|0
1649214900000|2022-04-06 03:15:00|7127|7121|7128.9|7122.9|7128.9|7122.9|7127|7121|2
1649214910000|2022-04-06 03:15:10|7129.3|7123.3|7129.4|7123.4|7129.4|7123.4|7129.3|7123.3|0
1649214930000|2022-04-06 03:15:30|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|0
1649214960000|2022-04-06 03:16:00|7129.4|7123.4|7129.4|7123.4|7129.4|7123.4|7129.4|7123.4|1
1649214970000|2022-04-06 03:16:10|7129.8|7123.8|7128.4|7122.4|7129.8|7123.8|7128.3|7122.3|1
1649214990000|2022-04-06 03:16:30|7128.3|7122.3|7128.4|7122.4|7128.4|7122.4|7128.3|7122.3|0
1649215040000|2022-04-06 03:17:20|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|0
1649215050000|2022-04-06 03:17:30|7127.6|7121.6|7127.6|7121.6|7127.6|7121.6|7127.6|7121.6|0
1649215060000|2022-04-06 03:17:40|7128.1|7122.1|7128.4|7122.4|7128.8|7122.8|7128.1|7122.1|0
1649215070000|2022-04-06 03:17:50|7128.9|7122.9|7129.8|7123.8|7129.8|7123.8|7128.9|7122.9|1
1649215080000|2022-04-06 03:18:00|7130.8|7124.8|7130.6|7124.6|7130.8|7124.8|7130.6|7124.6|0
1649215110000|2022-04-06 03:18:30|7130.1|7124.1|7130.1|7124.1|7130.3|7124.3|7130.1|7124.1|0
1649215120000|2022-04-06 03:18:40|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|0
1649215140000|2022-04-06 03:19:00|7128.9|7122.9|7130.3|7124.3|7130.4|7124.4|7128.9|7122.9|2
1649215150000|2022-04-06 03:19:10|7130.4|7124.4|7129.9|7123.9|7130.4|7124.4|7129.9|7123.9|0
1649215160000|2022-04-06 03:19:20|7130.1|7124.1|7131.3|7125.3|7131.3|7125.3|7130.1|7124.1|11
1649215170000|2022-04-06 03:19:30|7130.9|7124.9|7129.9|7123.9|7130.9|7124.9|7129.9|7123.9|0
1649215180000|2022-04-06 03:19:40|7130.3|7124.3|7130.9|7124.9|7130.9|7124.9|7130.3|7124.3|0
1649215190000|2022-04-06 03:19:50|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.6|7124.6|0
1649215200000|2022-04-06 03:20:00|7131.9|7125.9|7131.4|7125.4|7131.9|7125.9|7131.3|7125.3|1
1649215210000|2022-04-06 03:20:10|7131.3|7125.3|7130.8|7124.8|7131.3|7125.3|7130.8|7124.8|0
1649215220000|2022-04-06 03:20:20|7131.1|7125.1|7131.3|7125.3|7131.3|7125.3|7131.1|7125.1|0
1649215230000|2022-04-06 03:20:30|7131.4|7125.4|7132.6|7126.6|7132.6|7126.6|7131.4|7125.4|0
1649215240000|2022-04-06 03:20:40|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|0
1649215250000|2022-04-06 03:20:50|7132.4|7126.4|7132.6|7126.6|7132.6|7126.6|7132.4|7126.4|0
1649215260000|2022-04-06 03:21:00|7133.4|7127.4|7132.6|7126.6|7133.4|7127.4|7132.6|7126.6|1
1649215270000|2022-04-06 03:21:10|7131.9|7125.9|7130.8|7124.8|7131.9|7125.9|7130.8|7124.8|0
1649215280000|2022-04-06 03:21:20|7130.6|7124.6|7131.9|7125.9|7132.3|7126.3|7130.6|7124.6|2
1649215290000|2022-04-06 03:21:30|7132.3|7126.3|7132.3|7126.3|7132.3|7126.3|7131.8|7125.8|0
1649215310000|2022-04-06 03:21:50|7132.1|7126.1|7132.3|7126.3|7132.3|7126.3|7131.6|7125.6|0
1649215320000|2022-04-06 03:22:00|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|7131.8|7125.8|0
1649215330000|2022-04-06 03:22:10|7131.4|7125.4|7131.9|7125.9|7132.3|7126.3|7131.4|7125.4|0
1649215340000|2022-04-06 03:22:20|7132.1|7126.1|7133.1|7127.1|7133.1|7127.1|7132.1|7126.1|0
1649215350000|2022-04-06 03:22:30|7132.9|7126.9|7131.9|7125.9|7132.9|7126.9|7131.9|7125.9|0
1649215380000|2022-04-06 03:23:00|7131.8|7125.8|7134.6|7128.6|7134.6|7128.6|7131.8|7125.8|1
1649215390000|2022-04-06 03:23:10|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|0
1649215400000|2022-04-06 03:23:20|7134.6|7128.6|7133.9|7127.9|7134.6|7128.6|7133.9|7127.9|0
1649215410000|2022-04-06 03:23:30|7133.8|7127.8|7133.8|7127.8|7133.8|7127.8|7133.8|7127.8|0
1649215420000|2022-04-06 03:23:40|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|0
1649215430000|2022-04-06 03:23:50|7134.6|7128.6|7134.8|7128.8|7135.1|7129.1|7134.6|7128.6|1
1649215460000|2022-04-06 03:24:20|7135.1|7129.1|7135.4|7129.4|7135.4|7129.4|7135.1|7129.1|0
1649215470000|2022-04-06 03:24:30|7135.3|7129.3|7134.1|7128.1|7135.3|7129.3|7133.8|7127.8|0
1649215480000|2022-04-06 03:24:40|7133.8|7127.8|7133.8|7127.8|7133.8|7127.8|7133.8|7127.8|0
1649215490000|2022-04-06 03:24:50|7133.6|7127.6|7133.1|7127.1|7133.6|7127.6|7132.9|7126.9|1
1649215500000|2022-04-06 03:25:00|7132.9|7126.9|7132.9|7126.9|7132.9|7126.9|7132.9|7126.9|0
1649215510000|2022-04-06 03:25:10|7133.1|7127.1|7132.9|7126.9|7133.1|7127.1|7132.9|7126.9|1
1649215520000|2022-04-06 03:25:20|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|0
1649215530000|2022-04-06 03:25:30|7132.4|7126.4|7132.8|7126.8|7133.3|7127.3|7132.4|7126.4|1
1649215540000|2022-04-06 03:25:40|7133.1|7127.1|7133.8|7127.8|7133.8|7127.8|7133.1|7127.1|1
1649215560000|2022-04-06 03:26:00|7133.6|7127.6|7133.8|7127.8|7133.8|7127.8|7133.6|7127.6|0
1649215580000|2022-04-06 03:26:20|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|0
1649215620000|2022-04-06 03:27:00|7133.9|7127.9|7134.8|7128.8|7134.8|7128.8|7133.9|7127.9|1
1649215650000|2022-04-06 03:27:30|7134.6|7128.6|7134.6|7128.6|7134.6|7128.6|7134.6|7128.6|0
1649215660000|2022-04-06 03:27:40|7134.8|7128.8|7134.6|7128.6|7134.8|7128.8|7134.6|7128.6|0
1649215680000|2022-04-06 03:28:00|7135.3|7129.3|7136.3|7130.3|7136.6|7130.6|7135.3|7129.3|0
1649215690000|2022-04-06 03:28:10|7136.6|7130.6|7135.9|7129.9|7136.6|7130.6|7135.9|7129.9|0
1649215700000|2022-04-06 03:28:20|7136.6|7130.6|7136.6|7130.6|7136.6|7130.6|7135.9|7129.9|0
1649215720000|2022-04-06 03:28:40|7136.1|7130.1|7135.9|7129.9|7136.1|7130.1|7135.6|7129.6|0
1649215730000|2022-04-06 03:28:50|7134.3|7128.3|7133.8|7127.8|7134.3|7128.3|7133.8|7127.8|0
1649215750000|2022-04-06 03:29:10|7133.6|7127.6|7132.9|7126.9|7133.6|7127.6|7132.9|7126.9|0
1649215760000|2022-04-06 03:29:20|7132.4|7126.4|7130.9|7124.9|7132.4|7126.4|7130.8|7124.8|3
1649215770000|2022-04-06 03:29:30|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|0
1649215800000|2022-04-06 03:30:00|7131.9|7125.9|7131.3|7125.3|7131.9|7125.9|7131.3|7125.3|1
1649215810000|2022-04-06 03:30:10|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|2
1649215820000|2022-04-06 03:30:20|7131.4|7125.4|7128.1|7122.1|7131.4|7125.4|7127.8|7121.8|2
1649215830000|2022-04-06 03:30:30|7128.4|7122.4|7127.6|7121.6|7128.6|7122.6|7127.6|7121.6|0
1649215860000|2022-04-06 03:31:00|7127.8|7121.8|7127.4|7121.4|7127.8|7121.8|7127.1|7121.1|2
1649215890000|2022-04-06 03:31:30|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|7126.6|7120.6|2
1649215900000|2022-04-06 03:31:40|7125.6|7119.6|7124.8|7118.8|7125.6|7119.6|7124.8|7118.8|2
1649215910000|2022-04-06 03:31:50|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|0
1649215930000|2022-04-06 03:32:10|7125.6|7119.6|7125.3|7119.3|7125.6|7119.6|7124.8|7118.8|2
1649215970000|2022-04-06 03:32:50|7125.1|7119.1|7123.8|7117.8|7125.1|7119.1|7123.8|7117.8|1
1649215980000|2022-04-06 03:33:00|7123.6|7117.6|7122.6|7116.6|7123.6|7117.6|7122.6|7116.6|0
1649215990000|2022-04-06 03:33:10|7122.8|7116.8|7123.8|7117.8|7123.8|7117.8|7122.8|7116.8|1
1649216050000|2022-04-06 03:34:10|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|0
1649216070000|2022-04-06 03:34:30|7122.4|7116.4|7121.8|7115.8|7122.4|7116.4|7121.4|7115.4|2
1649216080000|2022-04-06 03:34:40|7121.7|7115.7|7124.2|7118.2|7124.2|7118.2|7121.7|7115.7|0
1649216100000|2022-04-06 03:35:00|7124.6|7118.6|7125.7|7119.7|7125.7|7119.7|7124.6|7118.6|0
1649216110000|2022-04-06 03:35:10|7124.9|7118.9|7124.7|7118.7|7124.9|7118.9|7124.7|7118.7|1
1649216120000|2022-04-06 03:35:20|||||||||1
1649216150000|2022-04-06 03:35:50|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1649216160000|2022-04-06 03:36:00|7124.6|7118.6|7124.2|7118.2|7124.6|7118.6|7124.2|7118.2|0
1649216180000|2022-04-06 03:36:20|7124.6|7118.6|7124.2|7118.2|7124.6|7118.6|7124.2|7118.2|0
1649216200000|2022-04-06 03:36:40|7124.6|7118.6|7124.2|7118.2|7124.6|7118.6|7124.2|7118.2|0
1649216210000|2022-04-06 03:36:50|7124.6|7118.6|7126.7|7120.7|7126.7|7120.7|7124.6|7118.6|1
1649216220000|2022-04-06 03:37:00|7127.4|7121.4|7130.2|7124.2|7130.2|7124.2|7127.4|7121.4|5
1649216240000|2022-04-06 03:37:20|7133.2|7127.2|7132.9|7126.9|7133.4|7127.4|7132.9|7126.9|3
1649216270000|2022-04-06 03:37:50|7133.2|7127.2|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|5
1649216290000|2022-04-06 03:38:10|7134.1|7128.1|7134.2|7128.2|7134.2|7128.2|7134.1|7128.1|0
1649216460000|2022-04-06 03:41:00|7133.4|7127.4|7132.1|7126.1|7133.4|7127.4|7132.1|7126.1|1
1649216470000|2022-04-06 03:41:10|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|0
1649216490000|2022-04-06 03:41:30|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|0
1649216500000|2022-04-06 03:41:40|7131.4|7125.4|7128.7|7122.7|7131.4|7125.4|7128.7|7122.7|1
1649216510000|2022-04-06 03:41:50|7128.6|7122.6|7128.7|7122.7|7128.7|7122.7|7128.6|7122.6|0
1649216520000|2022-04-06 03:42:00|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|0
1649216540000|2022-04-06 03:42:20|7128.6|7122.6|7128.7|7122.7|7128.7|7122.7|7128.6|7122.6|2
1649216550000|2022-04-06 03:42:30|7128.9|7122.9|7129.2|7123.2|7129.2|7123.2|7128.9|7122.9|0
1649216560000|2022-04-06 03:42:40|7129.7|7123.7|7130.2|7124.2|7130.2|7124.2|7129.7|7123.7|0
1649216570000|2022-04-06 03:42:50|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|0
1649216620000|2022-04-06 03:43:40|7130.2|7124.2|7130.2|7124.2|7130.2|7124.2|7130.2|7124.2|0
1649216650000|2022-04-06 03:44:10|7127.9|7121.9|7128.2|7122.2|7128.2|7122.2|7127.9|7121.9|2
1649216850000|2022-04-06 03:47:30|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|0
1649216890000|2022-04-06 03:48:10|7129.4|7123.4|7129.7|7123.7|7129.7|7123.7|7129.4|7123.4|0
1649216920000|2022-04-06 03:48:40|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|0
1649216930000|2022-04-06 03:48:50|7130.7|7124.7|7130.2|7124.2|7130.7|7124.7|7130.2|7124.2|0
1649216950000|2022-04-06 03:49:10|7130.4|7124.4|7130.2|7124.2|7130.4|7124.4|7130.2|7124.2|0
1649217040000|2022-04-06 03:50:40|7130.4|7124.4|7130.7|7124.7|7130.7|7124.7|7130.4|7124.4|1
1649217110000|2022-04-06 03:51:50|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|2
1649217120000|2022-04-06 03:52:00|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|0
1649217130000|2022-04-06 03:52:10|7131.4|7125.4|7131.4|7125.4|7131.4|7125.4|7131.4|7125.4|0
1649217200000|2022-04-06 03:53:20|7130.9|7124.9|7129.7|7123.7|7130.9|7124.9|7129.2|7123.2|1
1649217210000|2022-04-06 03:53:30|7129.6|7123.6|7128.2|7122.2|7129.6|7123.6|7128.2|7122.2|0
1649217220000|2022-04-06 03:53:40|7128.7|7122.7|7129.2|7123.2|7129.2|7123.2|7128.7|7122.7|0
1649217270000|2022-04-06 03:54:30|7130.1|7124.1|7129.9|7123.9|7130.1|7124.1|7129.9|7123.9|0
1649217280000|2022-04-06 03:54:40|7129.4|7123.4|7129.4|7123.4|7129.4|7123.4|7129.4|7123.4|0
1649217300000|2022-04-06 03:55:00|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|0
1649217320000|2022-04-06 03:55:20|7129.4|7123.4|7129.2|7123.2|7129.4|7123.4|7129.2|7123.2|0
1649217330000|2022-04-06 03:55:30|7129.1|7123.1|7128.6|7122.6|7129.1|7123.1|7128.6|7122.6|0
1649217340000|2022-04-06 03:55:40|7128.7|7122.7|7128.6|7122.6|7128.7|7122.7|7128.6|7122.6|0
1649217360000|2022-04-06 03:56:00|7128.9|7122.9|7131.5|7125.5|7131.5|7125.5|7128.9|7122.9|5
1649217370000|2022-04-06 03:56:10|7131.7|7125.7|7131.5|7125.5|7131.7|7125.7|7131.5|7125.5|0
1649217400000|2022-04-06 03:56:40|7130|7124|7130|7124|7130|7124|7130|7124|2
1649217410000|2022-04-06 03:56:50|7129.7|7123.7|7129.9|7123.9|7130.2|7124.2|7129.7|7123.7|0
1649217450000|2022-04-06 03:57:30|7130.2|7124.2|7130.2|7124.2|7130.2|7124.2|7130.2|7124.2|0
1649217480000|2022-04-06 03:58:00|7130|7124|7128.2|7122.2|7130|7124|7128.2|7122.2|0
1649217490000|2022-04-06 03:58:10|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|0
1649217500000|2022-04-06 03:58:20|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|0
1649217510000|2022-04-06 03:58:30|7128.7|7122.7|7128|7122|7128.7|7122.7|7128|7122|0
1649217520000|2022-04-06 03:58:40|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|0
1649217530000|2022-04-06 03:58:50|||||||||1
1649217540000|2022-04-06 03:59:00|7126.5|7120.5|7126.2|7120.2|7126.5|7120.5|7126.2|7120.2|0
1649217570000|2022-04-06 03:59:30|7125.9|7119.9|7125.7|7119.7|7126.2|7120.2|7125.7|7119.7|0
1649217580000|2022-04-06 03:59:40|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|0
1649217590000|2022-04-06 03:59:50|7125|7119|7126.7|7120.7|7126.7|7120.7|7124.7|7118.7|1
1649217640000|2022-04-06 04:00:40|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|0
1649217710000|2022-04-06 04:01:50|7127.4|7121.4|7127.4|7121.4|7127.4|7121.4|7127.4|7121.4|0
1649217720000|2022-04-06 04:02:00|7127.7|7121.7|7130.4|7124.4|7130.4|7124.4|7127.7|7121.7|0
1649217730000|2022-04-06 04:02:10|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|3
1649217750000|2022-04-06 04:02:30|7130.7|7124.7|7130.4|7124.4|7130.7|7124.7|7129.9|7123.9|0
1649217760000|2022-04-06 04:02:40|7128.9|7122.9|7128.9|7122.9|7128.9|7122.9|7128.9|7122.9|2
1649217800000|2022-04-06 04:03:20|7129|7123|7129.4|7123.4|7129.4|7123.4|7129|7123|0
1649217820000|2022-04-06 04:03:40|7129|7123|7128.9|7122.9|7129|7123|7128.9|7122.9|0
1649217830000|2022-04-06 04:03:50|7128.4|7122.4|7127.9|7121.9|7128.4|7122.4|7127.4|7121.4|0
1649217840000|2022-04-06 04:04:00|7128.2|7122.2|7127.4|7121.4|7128.2|7122.2|7127.4|7121.4|0
1649217880000|2022-04-06 04:04:40|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|0
1649217900000|2022-04-06 04:05:00|7128.9|7122.9|7128.9|7122.9|7128.9|7122.9|7128.9|7122.9|1
1649218020000|2022-04-06 04:07:00|7129.2|7123.2|7130.4|7124.4|7130.4|7124.4|7129.2|7123.2|0
1649218050000|2022-04-06 04:07:30|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|0
1649218070000|2022-04-06 04:07:50|7131.4|7125.4|7131.9|7125.9|7131.9|7125.9|7131.4|7125.4|0
1649218080000|2022-04-06 04:08:00|7131.5|7125.5|7130.9|7124.9|7131.5|7125.5|7130.4|7124.4|0
1649218090000|2022-04-06 04:08:10|7129.9|7123.9|7129.9|7123.9|7129.9|7123.9|7129.9|7123.9|0
1649218100000|2022-04-06 04:08:20|7129.4|7123.4|7129.9|7123.9|7129.9|7123.9|7129.4|7123.4|0
1649218150000|2022-04-06 04:09:10|7129.7|7123.7|7128.9|7122.9|7129.7|7123.7|7128.9|7122.9|0
1649218180000|2022-04-06 04:09:40|7127.4|7121.4|7127.9|7121.9|7127.9|7121.9|7127.4|7121.4|0
1649218190000|2022-04-06 04:09:50|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|0
1649218200000|2022-04-06 04:10:00|7128.4|7122.4|7128.2|7122.2|7128.4|7122.4|7128.2|7122.2|0
1649218240000|2022-04-06 04:10:40|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|0
1649218250000|2022-04-06 04:10:50|7128.4|7122.4|7128.2|7122.2|7128.4|7122.4|7128.2|7122.2|0
1649218260000|2022-04-06 04:11:00|7128.4|7122.4|7128.9|7122.9|7128.9|7122.9|7128.4|7122.4|0
1649218320000|2022-04-06 04:12:00|7129.9|7123.9|7130.2|7124.2|7130.2|7124.2|7129.9|7123.9|0
1649218330000|2022-04-06 04:12:10|7129.9|7123.9|7129.9|7123.9|7129.9|7123.9|7129.9|7123.9|0
1649218380000|2022-04-06 04:13:00|7129.7|7123.7|7128.9|7122.9|7129.7|7123.7|7128.9|7122.9|0
1649218420000|2022-04-06 04:13:40|7129.2|7123.2|7129.9|7123.9|7129.9|7123.9|7129.2|7123.2|1
1649218440000|2022-04-06 04:14:00|7129.8|7123.8|7129.8|7123.8|7130.3|7124.3|7129.8|7123.8|0
1649218450000|2022-04-06 04:14:10|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|0
1649218500000|2022-04-06 04:15:00|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|0
1649218510000|2022-04-06 04:15:10|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|0
1649218550000|2022-04-06 04:15:50|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|0
1649218560000|2022-04-06 04:16:00|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|0
1649218570000|2022-04-06 04:16:10|7132.2|7126.2|7132|7126|7132.2|7126.2|7132|7126|0
1649218590000|2022-04-06 04:16:30|7131.3|7125.3|7131.8|7125.8|7131.8|7125.8|7131.3|7125.3|0
1649218620000|2022-04-06 04:17:00|7132.2|7126.2|7134.5|7128.5|7134.7|7128.7|7132.2|7126.2|4
1649218630000|2022-04-06 04:17:10|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|1
1649218640000|2022-04-06 04:17:20|7134|7128|7133.3|7127.3|7134|7128|7133.3|7127.3|1
1649218670000|2022-04-06 04:17:50|7133.2|7127.2|7132.8|7126.8|7133.2|7127.2|7132.8|7126.8|0
1649218680000|2022-04-06 04:18:00|7133.3|7127.3|7133.8|7127.8|7133.8|7127.8|7133.3|7127.3|0
1649218690000|2022-04-06 04:18:10|7133.3|7127.3|7133.3|7127.3|7133.3|7127.3|7133.3|7127.3|0
1649218730000|2022-04-06 04:18:50|7132.3|7126.3|7131.8|7125.8|7132.3|7126.3|7131.8|7125.8|2
1649218740000|2022-04-06 04:19:00|7131.3|7125.3|7129.3|7123.3|7131.3|7125.3|7129.3|7123.3|1
1649218790000|2022-04-06 04:19:50|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|7129.2|7123.2|0
1649218800000|2022-04-06 04:20:00|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|7128.2|7122.2|0
1649218810000|2022-04-06 04:20:10|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|0
1649218880000|2022-04-06 04:21:20|7127.3|7121.3|7126.8|7120.8|7127.3|7121.3|7126.8|7120.8|0
1649218890000|2022-04-06 04:21:30|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|7126.8|7120.8|0
1649218900000|2022-04-06 04:21:40|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1649218920000|2022-04-06 04:22:00|7127|7121|7127|7121|7127|7121|7127|7121|0
1649218930000|2022-04-06 04:22:10|7127.3|7121.3|7127.8|7121.8|7127.8|7121.8|7127.3|7121.3|0
1649218970000|2022-04-06 04:22:50|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|1
1649218990000|2022-04-06 04:23:10|7127.3|7121.3|7127.8|7121.8|7127.8|7121.8|7127.3|7121.3|0
1649219020000|2022-04-06 04:23:40|7127.7|7121.7|7127.3|7121.3|7127.7|7121.7|7127|7121|0
1649219030000|2022-04-06 04:23:50|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|0
1649219210000|2022-04-06 04:26:50|7127|7121|7127.3|7121.3|7127.3|7121.3|7127|7121|0
1649219220000|2022-04-06 04:27:00|7127.7|7121.7|7127.3|7121.3|7127.7|7121.7|7127.3|7121.3|0
1649219230000|2022-04-06 04:27:10|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|0
1649219250000|2022-04-06 04:27:30|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|0
1649219260000|2022-04-06 04:27:40|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|0
1649219280000|2022-04-06 04:28:00|7128.5|7122.5|7129.8|7123.8|7129.8|7123.8|7128.5|7122.5|2
1649219300000|2022-04-06 04:28:20|7129.3|7123.3|7129.3|7123.3|7129.3|7123.3|7129.3|7123.3|0
1649219330000|2022-04-06 04:28:50|7128.8|7122.8|7128.8|7122.8|7128.8|7122.8|7128.8|7122.8|0
1649219340000|2022-04-06 04:29:00|7128.3|7122.3|7128.2|7122.2|7128.3|7122.3|7128|7122|0
1649219400000|2022-04-06 04:30:00|7128.3|7122.3|7128.2|7122.2|7128.3|7122.3|7128.2|7122.2|0
1649219420000|2022-04-06 04:30:20|7127.2|7121.2|7127.5|7121.5|7127.5|7121.5|7126.8|7120.8|0
1649219430000|2022-04-06 04:30:30|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|0
1649219470000|2022-04-06 04:31:10|7129|7123|7127.3|7121.3|7129.5|7123.5|7127|7121|1
1649219480000|2022-04-06 04:31:20|7126.8|7120.8|7127.2|7121.2|7127.2|7121.2|7126.8|7120.8|0
1649219490000|2022-04-06 04:31:30|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1649219500000|2022-04-06 04:31:40|7128.3|7122.3|7128.2|7122.2|7128.3|7122.3|7128.2|7122.2|2
1649219510000|2022-04-06 04:31:50|7128.3|7122.3|7128.2|7122.2|7128.3|7122.3|7128.2|7122.2|0
1649219520000|2022-04-06 04:32:00|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|0
1649219530000|2022-04-06 04:32:10|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1649219580000|2022-04-06 04:33:00|7129.3|7123.3|7129.3|7123.3|7129.3|7123.3|7129.3|7123.3|0
1649219620000|2022-04-06 04:33:40|7128.2|7122.2|7128.3|7122.3|7128.3|7122.3|7128.2|7122.2|1
1649219640000|2022-04-06 04:34:00|7127.8|7121.8|7126.8|7120.8|7128|7122|7126.8|7120.8|0
1649219650000|2022-04-06 04:34:10|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|0
1649219680000|2022-04-06 04:34:40|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|0
1649219910000|2022-04-06 04:38:30|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|2
1649219930000|2022-04-06 04:38:50|7128.8|7122.8|7130|7124|7130.5|7124.5|7128.8|7122.8|0
1649219940000|2022-04-06 04:39:00|7130.3|7124.3|7129.3|7123.3|7130.3|7124.3|7129.3|7123.3|2
1649219950000|2022-04-06 04:39:10|7128.6|7122.6|7128.8|7122.8|7128.8|7122.8|7128.6|7122.6|0
1649219960000|2022-04-06 04:39:20|7129.3|7123.3|7128.8|7122.8|7129.3|7123.3|7128.8|7122.8|0
1649219980000|2022-04-06 04:39:40|7128.6|7122.6|7128.3|7122.3|7128.6|7122.6|7128.3|7122.3|0
1649220000000|2022-04-06 04:40:00|7129|7123|7128.1|7122.1|7129|7123|7128.1|7122.1|0
1649220020000|2022-04-06 04:40:20|7127.6|7121.6|7128.6|7122.6|7128.6|7122.6|7126.6|7120.6|3
1649220110000|2022-04-06 04:41:50|7128.8|7122.8|7128.5|7122.5|7129.3|7123.3|7128.5|7122.5|0
1649220120000|2022-04-06 04:42:00|7128.3|7122.3|7127.1|7121.1|7128.3|7122.3|7127.1|7121.1|0
1649220130000|2022-04-06 04:42:10|7127|7121|7127.1|7121.1|7127.1|7121.1|7127|7121|1
1649220140000|2022-04-06 04:42:20|7127.3|7121.3|7127.1|7121.1|7127.3|7121.3|7127.1|7121.1|0
1649220150000|2022-04-06 04:42:30|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|0
1649220160000|2022-04-06 04:42:40|7127|7121|7127|7121|7127|7121|7127|7121|0
1649220180000|2022-04-06 04:43:00|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|0
1649220220000|2022-04-06 04:43:40|7126|7120|7126.5|7120.5|7126.5|7120.5|7126|7120|0
1649220240000|2022-04-06 04:44:00|7126.6|7120.6|7126.6|7120.6|7126.6|7120.6|7126.6|7120.6|0
1649220260000|2022-04-06 04:44:20|7127|7121|7126.6|7120.6|7127|7121|7126.6|7120.6|3
1649220290000|2022-04-06 04:44:50|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1649220370000|2022-04-06 04:46:10|7126.3|7120.3|7126.5|7120.5|7126.5|7120.5|7126.3|7120.3|0
1649220390000|2022-04-06 04:46:30|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|0
1649220400000|2022-04-06 04:46:40|7126|7120|7126|7120|7126|7120|7126|7120|0
1649220410000|2022-04-06 04:46:50|||||||||1
1649220420000|2022-04-06 04:47:00|7124.1|7118.1|7124.1|7118.1|7124.5|7118.5|7124.1|7118.1|5
1649220430000|2022-04-06 04:47:10|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|0
1649220610000|2022-04-06 04:50:10|7124|7118|7124|7118|7124|7118|7124|7118|2
1649220620000|2022-04-06 04:50:20|||||||||2
1649220660000|2022-04-06 04:51:00|7123.8|7117.8|7119.8|7113.8|7123.8|7117.8|7119.8|7113.8|3
1649220670000|2022-04-06 04:51:10|7119.6|7113.6|7119|7113|7119.6|7113.6|7119|7113|2
1649220710000|2022-04-06 04:51:50|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|0
1649220720000|2022-04-06 04:52:00|7118.5|7112.5|7118.5|7112.5|7118.5|7112.5|7118.5|7112.5|0
1649220830000|2022-04-06 04:53:50|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|1
1649220840000|2022-04-06 04:54:00|7118|7112|7118|7112|7118|7112|7118|7112|0
1649220860000|2022-04-06 04:54:20|7118.5|7112.5|7118.6|7112.6|7118.6|7112.6|7118.5|7112.5|0
1649220870000|2022-04-06 04:54:30|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|0
1649220880000|2022-04-06 04:54:40|7119.5|7113.5|7119.3|7113.3|7119.5|7113.5|7119.3|7113.3|0
1649220890000|2022-04-06 04:54:50|7118.5|7112.5|7118.5|7112.5|7118.5|7112.5|7118.5|7112.5|0
1649220900000|2022-04-06 04:55:00|7118|7112|7118|7112|7118|7112|7118|7112|0
1649220920000|2022-04-06 04:55:20|7118.6|7112.6|7119.3|7113.3|7119.3|7113.3|7118.6|7112.6|1
1649220990000|2022-04-06 04:56:30|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1649221020000|2022-04-06 04:57:00|7118.6|7112.6|7118.6|7112.6|7118.6|7112.6|7118.6|7112.6|0
1649221040000|2022-04-06 04:57:20|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|0
1649221150000|2022-04-06 04:59:10|7117.4|7111.4|7117.4|7111.4|7117.4|7111.4|7115.9|7109.9|6
1649221170000|2022-04-06 04:59:30|7117.8|7111.8|7117.8|7111.8|7117.8|7111.8|7117.8|7111.8|0
1649221180000|2022-04-06 04:59:40|7118.4|7112.4|7117.1|7111.1|7118.4|7112.4|7117.1|7111.1|0
1649221190000|2022-04-06 04:59:50|7117.3|7111.3|7116.6|7110.6|7117.3|7111.3|7116.1|7110.1|0
1649221200000|2022-04-06 05:00:00|7116.4|7110.4|7116.6|7110.6|7116.6|7110.6|7116.1|7110.1|0
1649221230000|2022-04-06 05:00:30|7117.1|7111.1|7117.6|7111.6|7118.4|7112.4|7117.1|7111.1|0
1649221290000|2022-04-06 05:01:30|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|0
1649221310000|2022-04-06 05:01:50|7116.4|7110.4|7116.1|7110.1|7116.4|7110.4|7116.1|7110.1|1
1649221380000|2022-04-06 05:03:00|7117.1|7111.1|7116.4|7110.4|7117.1|7111.1|7116.4|7110.4|0
1649221390000|2022-04-06 05:03:10|7115.8|7109.8|7114.6|7108.6|7115.8|7109.8|7114.6|7108.6|0
1649221410000|2022-04-06 05:03:30|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1649221510000|2022-04-06 05:05:10|7114.8|7108.8|7113.9|7107.9|7114.8|7108.8|7113.9|7107.9|0
1649221530000|2022-04-06 05:05:30|7114.1|7108.1|7114.4|7108.4|7114.4|7108.4|7114.1|7108.1|2
1649221540000|2022-04-06 05:05:40|7114.9|7108.9|7115.4|7109.4|7115.4|7109.4|7114.9|7108.9|0
1649221580000|2022-04-06 05:06:20|7115.8|7109.8|7115.8|7109.8|7115.8|7109.8|7115.8|7109.8|0
1649221620000|2022-04-06 05:07:00|7115.1|7109.1|7114.9|7108.9|7115.1|7109.1|7114.4|7108.4|4
1649221630000|2022-04-06 05:07:10|7114.4|7108.4|7114.9|7108.9|7114.9|7108.9|7114.4|7108.4|0
1649221640000|2022-04-06 05:07:20|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|0
1649221650000|2022-04-06 05:07:30|7114.1|7108.1|7114.3|7108.3|7114.3|7108.3|7113.9|7107.9|0
1649221710000|2022-04-06 05:08:30|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1649221740000|2022-04-06 05:09:00|7114.8|7108.8|7115.3|7109.3|7115.3|7109.3|7114.4|7108.4|0
1649221800000|2022-04-06 05:10:00|7116.4|7110.4|7115.4|7109.4|7116.4|7110.4|7115.4|7109.4|3
1649221810000|2022-04-06 05:10:10|7114.6|7108.6|7114.9|7108.9|7114.9|7108.9|7114.6|7108.6|1
1649221830000|2022-04-06 05:10:30|7114.4|7108.4|7114.9|7108.9|7114.9|7108.9|7114.4|7108.4|0
1649221850000|2022-04-06 05:10:50|7114.8|7108.8|7114.4|7108.4|7114.8|7108.8|7114.4|7108.4|0
1649221860000|2022-04-06 05:11:00|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1649221870000|2022-04-06 05:11:10|7115.3|7109.3|7114.4|7108.4|7115.3|7109.3|7114.3|7108.3|0
1649221940000|2022-04-06 05:12:20|7113.3|7107.3|7112.9|7106.9|7113.3|7107.3|7112.9|7106.9|1
1649221970000|2022-04-06 05:12:50|7113.1|7107.1|7113.9|7107.9|7113.9|7107.9|7113.1|7107.1|0
1649221980000|2022-04-06 05:13:00|7114.3|7108.3|7113.6|7107.6|7114.3|7108.3|7113.6|7107.6|0
1649221990000|2022-04-06 05:13:10|7112.9|7106.9|7111.9|7105.9|7112.9|7106.9|7111.9|7105.9|0
1649222010000|2022-04-06 05:13:30|7112.3|7106.3|7112.3|7106.3|7112.3|7106.3|7111.9|7105.9|0
1649222020000|2022-04-06 05:13:40|7111.9|7105.9|7111.3|7105.3|7112.3|7106.3|7111.3|7105.3|0
1649222040000|2022-04-06 05:14:00|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|0
1649222080000|2022-04-06 05:14:40|7110.6|7104.6|7109.6|7103.6|7110.6|7104.6|7109.6|7103.6|2
1649222090000|2022-04-06 05:14:50|7109.4|7103.4|7109.1|7103.1|7109.6|7103.6|7109.1|7103.1|0
1649222100000|2022-04-06 05:15:00|7108.9|7102.9|7109.2|7103.2|7109.2|7103.2|7108.4|7102.4|1
1649222120000|2022-04-06 05:15:20|7108.9|7102.9|7109.2|7103.2|7109.4|7103.4|7108.9|7102.9|1
1649222130000|2022-04-06 05:15:30|7109.1|7103.1|7108.6|7102.6|7109.2|7103.2|7108.6|7102.6|0
1649222140000|2022-04-06 05:15:40|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|0
1649222150000|2022-04-06 05:15:50|7109.1|7103.1|7109.1|7103.1|7109.1|7103.1|7109.1|7103.1|0
1649222160000|2022-04-06 05:16:00|7109.2|7103.2|7109.1|7103.1|7109.2|7103.2|7109.1|7103.1|0
1649222180000|2022-04-06 05:16:20|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.1|7103.1|0
1649222190000|2022-04-06 05:16:30|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|1
1649222210000|2022-04-06 05:16:50|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7110.4|7104.4|0
1649222220000|2022-04-06 05:17:00|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|0
1649222230000|2022-04-06 05:17:10|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|2
1649222250000|2022-04-06 05:17:30|7111.4|7105.4|7111.4|7105.4|7111.4|7105.4|7111.4|7105.4|0
1649222260000|2022-04-06 05:17:40|7111.2|7105.2|7112.9|7106.9|7112.9|7106.9|7111.2|7105.2|0
1649222270000|2022-04-06 05:17:50|7112.7|7106.7|7112.7|7106.7|7112.7|7106.7|7112.7|7106.7|0
1649222350000|2022-04-06 05:19:10|7111.9|7105.9|7111.9|7105.9|7111.9|7105.9|7111.9|7105.9|0
1649222360000|2022-04-06 05:19:20|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|0
1649222390000|2022-04-06 05:19:50|7112.4|7106.4|7112.7|7106.7|7112.7|7106.7|7112.4|7106.4|0
1649222400000|2022-04-06 05:20:00|7112.2|7106.2|7110.9|7104.9|7112.2|7106.2|7110.9|7104.9|1
1649222410000|2022-04-06 05:20:10|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|0
1649222440000|2022-04-06 05:20:40|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|0
1649222490000|2022-04-06 05:21:30|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|1
1649222500000|2022-04-06 05:21:40|7111.7|7105.7|7111.7|7105.7|7111.7|7105.7|7111.7|7105.7|0
1649222510000|2022-04-06 05:21:50|7112.6|7106.6|7112.6|7106.6|7112.6|7106.6|7112.6|7106.6|0
1649222520000|2022-04-06 05:22:00|7112.4|7106.4|7112.4|7106.4|7112.4|7106.4|7112.4|7106.4|0
1649222530000|2022-04-06 05:22:10|7112.6|7106.6|7113.1|7107.1|7113.1|7107.1|7112.6|7106.6|0
1649222550000|2022-04-06 05:22:30|7113.2|7107.2|7113.1|7107.1|7113.2|7107.2|7113.1|7107.1|0
1649222560000|2022-04-06 05:22:40|7113.7|7107.7|7113.2|7107.2|7113.7|7107.7|7113.2|7107.2|0
1649222580000|2022-04-06 05:23:00|7112.9|7106.9|7113.7|7107.7|7113.7|7107.7|7112.9|7106.9|0
1649222610000|2022-04-06 05:23:30|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|29
1649222620000|2022-04-06 05:23:40|7118.4|7112.4|7119.6|7113.6|7120.6|7114.6|7118.4|7112.4|1
1649222650000|2022-04-06 05:24:10|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|0
1649222680000|2022-04-06 05:24:40|7119.6|7113.6|7119.6|7113.6|7119.6|7113.6|7118.4|7112.4|1
1649222690000|2022-04-06 05:24:50|7119.9|7113.9|7118.9|7112.9|7119.9|7113.9|7118.9|7112.9|1
1649222700000|2022-04-06 05:25:00|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|0
1649222710000|2022-04-06 05:25:10|7119.6|7113.6|7118.9|7112.9|7119.6|7113.6|7118.9|7112.9|0
1649222730000|2022-04-06 05:25:30|7119.4|7113.4|7119.9|7113.9|7119.9|7113.9|7119.4|7113.4|0
1649222810000|2022-04-06 05:26:50|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1649222850000|2022-04-06 05:27:30|7119.1|7113.1|7119.9|7113.9|7120.4|7114.4|7119.1|7113.1|0
1649222860000|2022-04-06 05:27:40|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1649222880000|2022-04-06 05:28:00|7117.9|7111.9|7117.2|7111.2|7117.9|7111.9|7117.2|7111.2|1
1649222890000|2022-04-06 05:28:10|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|0
1649222920000|2022-04-06 05:28:40|7117.2|7111.2|7117.4|7111.4|7117.9|7111.9|7117.2|7111.2|1
1649222940000|2022-04-06 05:29:00|7118.9|7112.9|7118.5|7112.5|7118.9|7112.9|7118.4|7112.4|0
1649222950000|2022-04-06 05:29:10|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1649222980000|2022-04-06 05:29:40|7119|7113|7119.4|7113.4|7119.4|7113.4|7119|7113|0
1649223000000|2022-04-06 05:30:00|7119.9|7113.9|7123.9|7117.9|7124.5|7118.5|7119.9|7113.9|5
1649223020000|2022-04-06 05:30:20|7124.2|7118.2|7124.4|7118.4|7124.4|7118.4|7124.2|7118.2|2
1649223030000|2022-04-06 05:30:30|7125|7119|7125.5|7119.5|7125.5|7119.5|7125|7119|0
1649223060000|2022-04-06 05:31:00|7125.7|7119.7|7137|7131|7139.9|7133.9|7125.7|7119.7|16
1649223070000|2022-04-06 05:31:10|7137.7|7131.7|7137.1|7131.1|7138.6|7132.6|7136.5|7130.5|1
1649223080000|2022-04-06 05:31:20|7137.2|7131.2|7137.7|7131.7|7137.7|7131.7|7137.1|7131.1|4
1649223090000|2022-04-06 05:31:30|7137|7131|7139|7133|7139|7133|7137|7131|1
1649223100000|2022-04-06 05:31:40|7139.2|7133.2|7138.7|7132.7|7139.2|7133.2|7138.7|7132.7|0
1649223110000|2022-04-06 05:31:50|7137.7|7131.7|7134.5|7128.5|7137.7|7131.7|7134.5|7128.5|0
1649223120000|2022-04-06 05:32:00|7134.7|7128.7|7134.7|7128.7|7135.7|7129.7|7134.2|7128.2|2
1649223130000|2022-04-06 05:32:10|7136.4|7130.4|7137.7|7131.7|7139|7133|7136.2|7130.2|0
1649223140000|2022-04-06 05:32:20|7138.5|7132.5|7137.4|7131.4|7138.5|7132.5|7137.4|7131.4|1
1649223150000|2022-04-06 05:32:30|7137.7|7131.7|7138.2|7132.2|7138.2|7132.2|7137.7|7131.7|0
1649223160000|2022-04-06 05:32:40|7138.5|7132.5|7139.7|7133.7|7139.7|7133.7|7138.5|7132.5|0
1649223170000|2022-04-06 05:32:50|7139.4|7133.4|7139|7133|7139.4|7133.4|7138.2|7132.2|0
1649223180000|2022-04-06 05:33:00|7138.7|7132.7|7137|7131|7138.7|7132.7|7137|7131|0
1649223190000|2022-04-06 05:33:10|7136.7|7130.7|7137|7131|7137|7131|7134.7|7128.7|0
1649223200000|2022-04-06 05:33:20|7135.4|7129.4|7135.7|7129.7|7137.7|7131.7|7135|7129|0
1649223210000|2022-04-06 05:33:30|7137.7|7131.7|7141|7135|7141.2|7135.2|7136.5|7130.5|0
1649223220000|2022-04-06 05:33:40|7138.5|7132.5|7138.9|7132.9|7141|7135|7138.5|7132.5|0
1649223230000|2022-04-06 05:33:50|7141.9|7135.9|7140|7134|7141.9|7135.9|7139.2|7133.2|0
1649223240000|2022-04-06 05:34:00|7141|7135|7140.4|7134.4|7141|7135|7139.2|7133.2|0
1649223260000|2022-04-06 05:34:20|7141.9|7135.9|7141.5|7135.5|7141.9|7135.9|7141.5|7135.5|0
1649223270000|2022-04-06 05:34:30|7141.9|7135.9|7142.7|7136.7|7142.7|7136.7|7141.5|7135.5|0
1649223290000|2022-04-06 05:34:50|7142.2|7136.2|7140.5|7134.5|7142.2|7136.2|7139.9|7133.9|0
1649223300000|2022-04-06 05:35:00|7140.7|7134.7|7140.7|7134.7|7141|7135|7140.4|7134.4|0
1649223310000|2022-04-06 05:35:10|7140.9|7134.9|7139.7|7133.7|7141.9|7135.9|7139.7|7133.7|0
1649223320000|2022-04-06 05:35:20|7140|7134|7140.5|7134.5|7141.9|7135.9|7139.7|7133.7|0
1649223330000|2022-04-06 05:35:30|7140.9|7134.9|7139.9|7133.9|7141.7|7135.7|7139.9|7133.9|0
1649223340000|2022-04-06 05:35:40|7140.2|7134.2|7138.7|7132.7|7141.4|7135.4|7138.7|7132.7|0
1649223350000|2022-04-06 05:35:50|7138.2|7132.2|7141.7|7135.7|7141.7|7135.7|7137.7|7131.7|4
1649223360000|2022-04-06 05:36:00|7141.4|7135.4|7141.7|7135.7|7141.7|7135.7|7141.4|7135.4|0
1649223370000|2022-04-06 05:36:10|7141.9|7135.9|7141.9|7135.9|7141.9|7135.9|7141.9|7135.9|0
1649223380000|2022-04-06 05:36:20|7141.7|7135.7|7141.7|7135.7|7142.4|7136.4|7141.7|7135.7|3
1649223390000|2022-04-06 05:36:30|7142|7136|7142.4|7136.4|7142.4|7136.4|7142|7136|0
1649223400000|2022-04-06 05:36:40|7142|7136|7143.2|7137.2|7143.2|7137.2|7142|7136|0
1649223420000|2022-04-06 05:37:00|7142.9|7136.9|7143.7|7137.7|7143.7|7137.7|7142.9|7136.9|0
1649223430000|2022-04-06 05:37:10|7144|7138|7143.4|7137.4|7144|7138|7143|7137|0
1649223440000|2022-04-06 05:37:20|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|7143.5|7137.5|0
1649223450000|2022-04-06 05:37:30|7143.4|7137.4|7142.4|7136.4|7143.4|7137.4|7142.4|7136.4|0
1649223460000|2022-04-06 05:37:40|7142.7|7136.7|7143.2|7137.2|7143.2|7137.2|7142.4|7136.4|0
1649223470000|2022-04-06 05:37:50|7143|7137|7143|7137|7143|7137|7142.9|7136.9|1
1649223480000|2022-04-06 05:38:00|7143.2|7137.2|7144.7|7138.7|7144.7|7138.7|7143.2|7137.2|0
1649223490000|2022-04-06 05:38:10|7145.4|7139.4|7144.5|7138.5|7145.4|7139.4|7144|7138|2
1649223520000|2022-04-06 05:38:40|7144.4|7138.4|7141.2|7135.2|7144.4|7138.4|7141.2|7135.2|0
1649223530000|2022-04-06 05:38:50|7141.4|7135.4|7141.7|7135.7|7141.7|7135.7|7141.4|7135.4|0
1649223540000|2022-04-06 05:39:00|7142.4|7136.4|7142|7136|7142.7|7136.7|7141.7|7135.7|0
1649223550000|2022-04-06 05:39:10|7141.7|7135.7|7140.7|7134.7|7141.7|7135.7|7140.7|7134.7|0
1649223560000|2022-04-06 05:39:20|7140.5|7134.5|7140.4|7134.4|7140.5|7134.5|7139.4|7133.4|0
1649223570000|2022-04-06 05:39:30|7140.7|7134.7|7139.2|7133.2|7140.7|7134.7|7139.2|7133.2|0
1649223580000|2022-04-06 05:39:40|7138.9|7132.9|7138.7|7132.7|7139.2|7133.2|7138|7132|2
1649223590000|2022-04-06 05:39:50|7138|7132|7138|7132|7138|7132|7138|7132|2
1649223600000|2022-04-06 05:40:00|7138.4|7132.4|7139.7|7133.7|7139.7|7133.7|7138.4|7132.4|2
1649223610000|2022-04-06 05:40:10|7139.5|7133.5|7139.7|7133.7|7140.2|7134.2|7137.4|7131.4|5
1649223620000|2022-04-06 05:40:20|7138.9|7132.9|7139|7133|7139|7133|7138.9|7132.9|2
1649223630000|2022-04-06 05:40:30|7138.7|7132.7|7138|7132|7139|7133|7138|7132|0
1649223640000|2022-04-06 05:40:40|7136.9|7130.9|7136.9|7130.9|7136.9|7130.9|7136.9|7130.9|0
1649223650000|2022-04-06 05:40:50|7136.7|7130.7|7135.7|7129.7|7137.4|7131.4|7135.7|7129.7|4
1649223660000|2022-04-06 05:41:00|7136.2|7130.2|7136.2|7130.2|7136.4|7130.4|7136.2|7130.2|0
1649223670000|2022-04-06 05:41:10|7136.4|7130.4|7136.9|7130.9|7136.9|7130.9|7136.4|7130.4|0
1649223680000|2022-04-06 05:41:20|7136.7|7130.7|7135.7|7129.7|7136.7|7130.7|7135.4|7129.4|0
1649223690000|2022-04-06 05:41:30|7136|7130|7136|7130|7136|7130|7136|7130|0
1649223700000|2022-04-06 05:41:40|7135.7|7129.7|7135.7|7129.7|7135.7|7129.7|7135.7|7129.7|0
1649223720000|2022-04-06 05:42:00|7135.9|7129.9|7139.9|7133.9|7139.9|7133.9|7135.9|7129.9|4
1649223730000|2022-04-06 05:42:10|7140.4|7134.4|7140.7|7134.7|7140.7|7134.7|7140.4|7134.4|0
1649223740000|2022-04-06 05:42:20|7140.5|7134.5|7140.7|7134.7|7140.7|7134.7|7140.2|7134.2|0
1649223760000|2022-04-06 05:42:40|7140.5|7134.5|7140.2|7134.2|7140.5|7134.5|7140.2|7134.2|0
1649223770000|2022-04-06 05:42:50|7140.5|7134.5|7141.2|7135.2|7143.2|7137.2|7140.5|7134.5|1
1649223790000|2022-04-06 05:43:10|7140.5|7134.5|7140.4|7134.4|7140.5|7134.5|7139.4|7133.4|0
1649223800000|2022-04-06 05:43:20|7139.9|7133.9|7139.4|7133.4|7139.9|7133.9|7139.4|7133.4|0
1649223820000|2022-04-06 05:43:40|7139|7133|7138.4|7132.4|7139|7133|7138.4|7132.4|0
1649223830000|2022-04-06 05:43:50|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|1
1649223840000|2022-04-06 05:44:00|7139.4|7133.4|7140.5|7134.5|7140.5|7134.5|7139.4|7133.4|2
1649223850000|2022-04-06 05:44:10|7140.7|7134.7|7138|7132|7140.7|7134.7|7137.7|7131.7|1
1649223860000|2022-04-06 05:44:20|7137|7131|7137.7|7131.7|7137.7|7131.7|7137|7131|0
1649223870000|2022-04-06 05:44:30|7136.7|7130.7|7137|7131|7138.5|7132.5|7136.7|7130.7|0
1649223880000|2022-04-06 05:44:40|7136.7|7130.7|7141.3|7135.3|7145|7139|7136|7130|11
1649223890000|2022-04-06 05:44:50|7141|7135|7141.2|7135.2|7141.9|7135.9|7140.8|7134.8|2
1649223900000|2022-04-06 05:45:00|7141.5|7135.5|7144.7|7138.7|7144.9|7138.9|7141.2|7135.2|0
1649223910000|2022-04-06 05:45:10|7143|7137|7142.5|7136.5|7143.4|7137.4|7142.5|7136.5|0
1649223920000|2022-04-06 05:45:20|7142|7136|7142|7136|7142|7136|7142|7136|2
1649223930000|2022-04-06 05:45:30|7141|7135|7141|7135|7141|7135|7141|7135|6
1649223940000|2022-04-06 05:45:40|7141.2|7135.2|7141.9|7135.9|7144.2|7138.2|7141.2|7135.2|2
1649223950000|2022-04-06 05:45:50|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|0
1649223980000|2022-04-06 05:46:20|7141.5|7135.5|7141.4|7135.4|7141.5|7135.5|7141.4|7135.4|2
1649224010000|2022-04-06 05:46:50|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|0
1649224040000|2022-04-06 05:47:20|7141.5|7135.5|7140.7|7134.7|7141.5|7135.5|7140.7|7134.7|0
1649224070000|2022-04-06 05:47:50|7142.2|7136.2|7141.9|7135.9|7142.2|7136.2|7141.9|7135.9|0
1649224080000|2022-04-06 05:48:00|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|0
1649224090000|2022-04-06 05:48:10|7142.2|7136.2|7147|7141|7147.5|7141.5|7142.2|7136.2|4
1649224100000|2022-04-06 05:48:20|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|9
1649224110000|2022-04-06 05:48:30|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|0
1649224120000|2022-04-06 05:48:40|7145.5|7139.5|7146.5|7140.5|7146.5|7140.5|7145.5|7139.5|0
1649224130000|2022-04-06 05:48:50|7146.3|7140.3|7149.5|7143.5|7149.5|7143.5|7146.3|7140.3|5
1649224140000|2022-04-06 05:49:00|7150.5|7144.5|7151.5|7145.5|7152|7146|7150.5|7144.5|2
1649224160000|2022-04-06 05:49:20|7151.3|7145.3|7150.5|7144.5|7151.3|7145.3|7150.5|7144.5|1
1649224170000|2022-04-06 05:49:30|7150.7|7144.7|7149.4|7143.4|7150.7|7144.7|7149.4|7143.4|0
1649224180000|2022-04-06 05:49:40|7148.9|7142.9|7147.9|7141.9|7148.9|7142.9|7147.9|7141.9|0
1649224200000|2022-04-06 05:50:00|7147.7|7141.7|7147.4|7141.4|7147.7|7141.7|7147.4|7141.4|1
1649224210000|2022-04-06 05:50:10|7147.2|7141.2|7148|7142|7148|7142|7146.9|7140.9|1
1649224220000|2022-04-06 05:50:20|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|0
1649224230000|2022-04-06 05:50:30|7148|7142|7155|7149|7155.7|7149.7|7148|7142|8
1649224240000|2022-04-06 05:50:40|7154.3|7148.3|7153.2|7147.2|7154.5|7148.5|7153.2|7147.2|0
1649224250000|2022-04-06 05:50:50|7152.5|7146.5|7152.2|7146.2|7152.7|7146.7|7151.2|7145.2|1
1649224260000|2022-04-06 05:51:00|7152.5|7146.5|7153|7147|7153|7147|7152.5|7146.5|0
1649224270000|2022-04-06 05:51:10|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|0
1649224300000|2022-04-06 05:51:40|7152.5|7146.5|7152.7|7146.7|7152.7|7146.7|7151.2|7145.2|1
1649224310000|2022-04-06 05:51:50|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|0
1649224320000|2022-04-06 05:52:00|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|0
1649224330000|2022-04-06 05:52:10|7151.2|7145.2|7150.2|7144.2|7151.2|7145.2|7150.2|7144.2|6
1649224340000|2022-04-06 05:52:20|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|0
1649224350000|2022-04-06 05:52:30|7151.7|7145.7|7151.5|7145.5|7152.2|7146.2|7151.5|7145.5|1
1649224360000|2022-04-06 05:52:40|7151.2|7145.2|7150.8|7144.8|7151.2|7145.2|7150.8|7144.8|0
1649224370000|2022-04-06 05:52:50|7150|7144|7149.2|7143.2|7150.2|7144.2|7149.2|7143.2|0
1649224380000|2022-04-06 05:53:00|7149|7143|7149.2|7143.2|7149.2|7143.2|7149|7143|0
1649224390000|2022-04-06 05:53:10|7149.8|7143.8|7149.7|7143.7|7149.8|7143.8|7149.7|7143.7|1
1649224400000|2022-04-06 05:53:20|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|0
1649224410000|2022-04-06 05:53:30|7149.8|7143.8|7148.8|7142.8|7149.8|7143.8|7148.8|7142.8|0
1649224420000|2022-04-06 05:53:40|7149.8|7143.8|7149|7143|7150.2|7144.2|7149|7143|0
1649224430000|2022-04-06 05:53:50|7150.2|7144.2|7149|7143|7150.2|7144.2|7148.7|7142.7|0
1649224440000|2022-04-06 05:54:00|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|1
1649224450000|2022-04-06 05:54:10|7149.8|7143.8|7151.7|7145.7|7153.2|7147.2|7149.8|7143.8|1
1649224460000|2022-04-06 05:54:20|7151.5|7145.5|7152|7146|7152|7146|7151.5|7145.5|0
1649224470000|2022-04-06 05:54:30|7151.3|7145.3|7149.7|7143.7|7151.7|7145.7|7149.7|7143.7|0
1649224480000|2022-04-06 05:54:40|7150|7144|7149|7143|7150.3|7144.3|7149|7143|0
1649224490000|2022-04-06 05:54:50|7150.2|7144.2|7149.8|7143.8|7150.2|7144.2|7149.8|7143.8|0
1649224500000|2022-04-06 05:55:00|7148.8|7142.8|7147.8|7141.8|7148.8|7142.8|7147.8|7141.8|2
1649224510000|2022-04-06 05:55:10|7147.7|7141.7|7147.7|7141.7|7147.8|7141.8|7147.7|7141.7|1
1649224520000|2022-04-06 05:55:20|7147.8|7141.8|7149.2|7143.2|7149.2|7143.2|7147.8|7141.8|0
1649224530000|2022-04-06 05:55:30|7149|7143|7148.7|7142.7|7149|7143|7148.7|7142.7|0
1649224540000|2022-04-06 05:55:40|7149.2|7143.2|7147.7|7141.7|7149.2|7143.2|7147.7|7141.7|0
1649224550000|2022-04-06 05:55:50|7148.2|7142.2|7149.2|7143.2|7149.2|7143.2|7148.2|7142.2|0
1649224560000|2022-04-06 05:56:00|7148.8|7142.8|7148.7|7142.7|7149.2|7143.2|7147.7|7141.7|1
1649224570000|2022-04-06 05:56:10|7148.3|7142.3|7148.3|7142.3|7148.8|7142.8|7148.3|7142.3|0
1649224580000|2022-04-06 05:56:20|7148.7|7142.7|7147.8|7141.8|7149.5|7143.5|7147.8|7141.8|1
1649224590000|2022-04-06 05:56:30|7147.7|7141.7|7149|7143|7149.2|7143.2|7147.7|7141.7|0
1649224600000|2022-04-06 05:56:40|7148.3|7142.3|7148.8|7142.8|7149.2|7143.2|7148.2|7142.2|0
1649224610000|2022-04-06 05:56:50|7149.2|7143.2|7149.7|7143.7|7149.7|7143.7|7148.8|7142.8|0
1649224620000|2022-04-06 05:57:00|7148.8|7142.8|7147.7|7141.7|7149.2|7143.2|7147.7|7141.7|1
1649224630000|2022-04-06 05:57:10|7147.5|7141.5|7146.8|7140.8|7148.3|7142.3|7146.5|7140.5|1
1649224640000|2022-04-06 05:57:20|7147.5|7141.5|7148.2|7142.2|7148.2|7142.2|7147.2|7141.2|4
1649224650000|2022-04-06 05:57:30|7148.5|7142.5|7147.3|7141.3|7148.5|7142.5|7147.3|7141.3|0
1649224660000|2022-04-06 05:57:40|7148.8|7142.8|7147.3|7141.3|7148.8|7142.8|7147.3|7141.3|0
1649224670000|2022-04-06 05:57:50|7147.2|7141.2|7147.5|7141.5|7148.8|7142.8|7147.2|7141.2|0
1649224680000|2022-04-06 05:58:00|7148|7142|7149.7|7143.7|7150.3|7144.3|7147.5|7141.5|10
1649224690000|2022-04-06 05:58:10|7150.3|7144.3|7149.3|7143.3|7150.7|7144.7|7149.3|7143.3|0
1649224700000|2022-04-06 05:58:20|7148.3|7142.3|7147.2|7141.2|7150.3|7144.3|7147.2|7141.2|1
1649224710000|2022-04-06 05:58:30|7147.5|7141.5|7147.7|7141.7|7148.3|7142.3|7147.2|7141.2|0
1649224720000|2022-04-06 05:58:40|7149.2|7143.2|7148.7|7142.7|7149.2|7143.2|7146.5|7140.5|0
1649224730000|2022-04-06 05:58:50|7146.8|7140.8|7147.2|7141.2|7148.7|7142.7|7146.8|7140.8|0
1649224740000|2022-04-06 05:59:00|7147.7|7141.7|7147.2|7141.2|7148.7|7142.7|7147.2|7141.2|1
1649224750000|2022-04-06 05:59:10|7148.5|7142.5|7145.8|7139.8|7149.2|7143.2|7145.8|7139.8|1
1649224760000|2022-04-06 05:59:20|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|1
1649224770000|2022-04-06 05:59:30|7144.8|7138.8|7144.7|7138.7|7145.2|7139.2|7144.3|7138.3|0
1649224780000|2022-04-06 05:59:40|7145|7139|7146|7140|7146|7140|7144|7138|0
1649224790000|2022-04-06 05:59:50|7145.7|7139.7|7146.2|7140.2|7148|7142|7145.7|7139.7|4
1649224800000|2022-04-06 06:00:00|7146|7140|7145.5|7139.5|7146|7140|7145|7139|0
1649224810000|2022-04-06 06:00:10|7145|7139|7144.8|7138.8|7145|7139|7144.5|7138.5|10
1649224830000|2022-04-06 06:00:30|7147|7141|7152.2|7146.2|7153.2|7147.2|7147|7141|10
1649224840000|2022-04-06 06:00:40|7152.3|7146.3|7152.2|7146.2|7153|7147|7152.2|7146.2|0
1649224850000|2022-04-06 06:00:50|7151.8|7145.8|7151.5|7145.5|7151.8|7145.8|7151.5|7145.5|0
1649224860000|2022-04-06 06:01:00|7150.8|7144.8|7148.7|7142.7|7150.8|7144.8|7148.7|7142.7|1
1649224870000|2022-04-06 06:01:10|7148.5|7142.5|7148|7142|7148.5|7142.5|7146.2|7140.2|1
1649224880000|2022-04-06 06:01:20|7148.2|7142.2|7147.5|7141.5|7148.2|7142.2|7146.8|7140.8|0
1649224890000|2022-04-06 06:01:30|7147.7|7141.7|7149.5|7143.5|7149.5|7143.5|7147.7|7141.7|0
1649224900000|2022-04-06 06:01:40|7149.6|7143.6|7150|7144|7150.1|7144.1|7149.6|7143.6|0
1649224910000|2022-04-06 06:01:50|7148.6|7142.6|7148.5|7142.5|7149.8|7143.8|7148|7142|0
1649224920000|2022-04-06 06:02:00|7147.8|7141.8|7147.6|7141.6|7147.8|7141.8|7147.1|7141.1|1
1649224930000|2022-04-06 06:02:10|7148.8|7142.8|7148.6|7142.6|7149.1|7143.1|7148.6|7142.6|1
1649224940000|2022-04-06 06:02:20|7148.8|7142.8|7150.3|7144.3|7150.5|7144.5|7148.3|7142.3|1
1649224960000|2022-04-06 06:02:40|7150.1|7144.1|7147.8|7141.8|7150.1|7144.1|7147.8|7141.8|0
1649224970000|2022-04-06 06:02:50|7148.8|7142.8|7149|7143|7149|7143|7147.6|7141.6|0
1649224980000|2022-04-06 06:03:00|7149.1|7143.1|7149.5|7143.5|7150.8|7144.8|7148.8|7142.8|1
1649224990000|2022-04-06 06:03:10|7150|7144|7150.1|7144.1|7150.1|7144.1|7150|7144|0
1649225000000|2022-04-06 06:03:20|7150.5|7144.5|7151.5|7145.5|7151.5|7145.5|7150.5|7144.5|3
1649225010000|2022-04-06 06:03:30|7152|7146|7150.3|7144.3|7153.8|7147.8|7150.1|7144.1|0
1649225020000|2022-04-06 06:03:40|7149.8|7143.8|7150|7144|7150|7144|7148.6|7142.6|0
1649225030000|2022-04-06 06:03:50|7150.1|7144.1|7149.3|7143.3|7150.6|7144.6|7149|7143|0
1649225040000|2022-04-06 06:04:00|7149.5|7143.5|7147.8|7141.8|7153.5|7147.5|7147.8|7141.8|15
1649225050000|2022-04-06 06:04:10|7147.5|7141.5|7147.8|7141.8|7149.5|7143.5|7147.1|7141.1|0
1649225060000|2022-04-06 06:04:20|7147.1|7141.1|7147.8|7141.8|7149.8|7143.8|7147.1|7141.1|1
1649225070000|2022-04-06 06:04:30|7148.3|7142.3|7147|7141|7148.3|7142.3|7145.6|7139.6|3
1649225080000|2022-04-06 06:04:40|7146.8|7140.8|7145.1|7139.1|7146.8|7140.8|7144.8|7138.8|0
1649225090000|2022-04-06 06:04:50|7145.3|7139.3|7146.5|7140.5|7146.5|7140.5|7145.3|7139.3|1
1649225100000|2022-04-06 06:05:00|7146.6|7140.6|7146.5|7140.5|7147.5|7141.5|7146|7140|0
1649225110000|2022-04-06 06:05:10|7147|7141|7147.8|7141.8|7148.8|7142.8|7147|7141|2
1649225120000|2022-04-06 06:05:20|7146.8|7140.8|7146.8|7140.8|7148.3|7142.3|7145.1|7139.1|0
1649225130000|2022-04-06 06:05:30|7146.6|7140.6|7145.1|7139.1|7146.6|7140.6|7145.1|7139.1|0
1649225140000|2022-04-06 06:05:40|7145.3|7139.3|7145.1|7139.1|7145.3|7139.3|7145.1|7139.1|0
1649225150000|2022-04-06 06:05:50|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|0
1649225160000|2022-04-06 06:06:00|7145.6|7139.6|7144.8|7138.8|7147.3|7141.3|7144.6|7138.6|2
1649225170000|2022-04-06 06:06:10|7145|7139|7144.5|7138.5|7145.3|7139.3|7144.5|7138.5|0
1649225190000|2022-04-06 06:06:30|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|0
1649225210000|2022-04-06 06:06:50|7143.5|7137.5|7143.3|7137.3|7143.5|7137.5|7143.3|7137.3|9
1649225220000|2022-04-06 06:07:00|7143.5|7137.5|7147.6|7141.6|7147.8|7141.8|7143.5|7137.5|1
1649225230000|2022-04-06 06:07:10|7148.3|7142.3|7149.3|7143.3|7149.3|7143.3|7147.8|7141.8|1
1649225240000|2022-04-06 06:07:20|7149.8|7143.8|7149.6|7143.6|7150.1|7144.1|7149.6|7143.6|0
1649225250000|2022-04-06 06:07:30|7149.3|7143.3|7148.1|7142.1|7149.3|7143.3|7148.1|7142.1|4
1649225260000|2022-04-06 06:07:40|7149.1|7143.1|7149.1|7143.1|7149.1|7143.1|7149.1|7143.1|0
1649225280000|2022-04-06 06:08:00|7148.8|7142.8|7147.8|7141.8|7148.8|7142.8|7147.8|7141.8|1
1649225300000|2022-04-06 06:08:20|7146.6|7140.6|7146.8|7140.8|7146.8|7140.8|7146.6|7140.6|0
1649225310000|2022-04-06 06:08:30|7147.8|7141.8|7148.3|7142.3|7148.8|7142.8|7147.8|7141.8|0
1649225320000|2022-04-06 06:08:40|7148.6|7142.6|7150.3|7144.3|7150.3|7144.3|7148.6|7142.6|0
1649225330000|2022-04-06 06:08:50|7150.8|7144.8|7151.8|7145.8|7151.8|7145.8|7150.8|7144.8|0
1649225340000|2022-04-06 06:09:00|7151.5|7145.5|7149.3|7143.3|7151.5|7145.5|7147.8|7141.8|2
1649225350000|2022-04-06 06:09:10|7148.8|7142.8|7148.3|7142.3|7148.8|7142.8|7148.3|7142.3|0
1649225360000|2022-04-06 06:09:20|7146.6|7140.6|7146.3|7140.3|7146.6|7140.6|7146.3|7140.3|0
1649225370000|2022-04-06 06:09:30|7146.6|7140.6|7146.3|7140.3|7148|7142|7146.3|7140.3|0
1649225380000|2022-04-06 06:09:40|7146|7140|7147.8|7141.8|7147.8|7141.8|7145.6|7139.6|2
1649225390000|2022-04-06 06:09:50|7147.3|7141.3|7147.3|7141.3|7147.8|7141.8|7147.3|7141.3|0
1649225400000|2022-04-06 06:10:00|7146.3|7140.3|7146.8|7140.8|7146.8|7140.8|7146.3|7140.3|0
1649225410000|2022-04-06 06:10:10|7145.3|7139.3|7144.8|7138.8|7145.3|7139.3|7144.8|7138.8|0
1649225420000|2022-04-06 06:10:20|7143.8|7137.8|7144.8|7138.8|7145.8|7139.8|7143.8|7137.8|1
1649225430000|2022-04-06 06:10:30|7144|7138|7143.8|7137.8|7144|7138|7143.8|7137.8|0
1649225440000|2022-04-06 06:10:40|7144.3|7138.3|7143.8|7137.8|7144.5|7138.5|7143.8|7137.8|0
1649225450000|2022-04-06 06:10:50|7144.5|7138.5|7143.8|7137.8|7144.8|7138.8|7143.8|7137.8|1
1649225460000|2022-04-06 06:11:00|7144.3|7138.3|7143.8|7137.8|7144.3|7138.3|7142.3|7136.3|10
1649225470000|2022-04-06 06:11:10|7144.1|7138.1|7145.8|7139.8|7145.8|7139.8|7144.1|7138.1|0
1649225480000|2022-04-06 06:11:20|7145.1|7139.1|7145.6|7139.6|7145.6|7139.6|7145.1|7139.1|8
1649225490000|2022-04-06 06:11:30|7146.1|7140.1|7146.1|7140.1|7146.6|7140.6|7146.1|7140.1|0
1649225500000|2022-04-06 06:11:40|7146.4|7140.4|7146.6|7140.6|7146.6|7140.6|7146.4|7140.4|0
1649225520000|2022-04-06 06:12:00|7146.4|7140.4|7144.8|7138.8|7146.8|7140.8|7144.4|7138.4|6
1649225530000|2022-04-06 06:12:10|7145.8|7139.8|7144.6|7138.6|7145.8|7139.8|7144.6|7138.6|10
1649225540000|2022-04-06 06:12:20|7145.1|7139.1|7144.8|7138.8|7145.1|7139.1|7144.4|7138.4|10
1649225550000|2022-04-06 06:12:30|7144.4|7138.4|7145.9|7139.9|7145.9|7139.9|7144.4|7138.4|10
1649225560000|2022-04-06 06:12:40|7144.9|7138.9|7144.4|7138.4|7146.4|7140.4|7144.3|7138.3|0
1649225580000|2022-04-06 06:13:00|7145.3|7139.3|7144.8|7138.8|7145.4|7139.4|7144.4|7138.4|1
1649225590000|2022-04-06 06:13:10|7144.6|7138.6|7144.8|7138.8|7144.8|7138.8|7144.6|7138.6|0
1649225600000|2022-04-06 06:13:20|7144.6|7138.6|7145.3|7139.3|7145.3|7139.3|7144.6|7138.6|0
1649225610000|2022-04-06 06:13:30|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|0
1649225620000|2022-04-06 06:13:40|7145.1|7139.1|7144.8|7138.8|7145.1|7139.1|7144.8|7138.8|0
1649225630000|2022-04-06 06:13:50|7144.9|7138.9|7144.6|7138.6|7145.3|7139.3|7144.6|7138.6|1
1649225640000|2022-04-06 06:14:00|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|7144.1|7138.1|0
1649225650000|2022-04-06 06:14:10|7144.1|7138.1|7143.6|7137.6|7144.1|7138.1|7143.6|7137.6|1
1649225660000|2022-04-06 06:14:20|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|0
1649225680000|2022-04-06 06:14:40|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|0
1649225690000|2022-04-06 06:14:50|7144.6|7138.6|7144.8|7138.8|7144.8|7138.8|7144.6|7138.6|0
1649225700000|2022-04-06 06:15:00|7144.9|7138.9|7145.8|7139.8|7146.1|7140.1|7144.9|7138.9|1
1649225720000|2022-04-06 06:15:20|7146.1|7140.1|7145.8|7139.8|7146.1|7140.1|7145.8|7139.8|0
1649225730000|2022-04-06 06:15:30|7145.4|7139.4|7146.1|7140.1|7146.1|7140.1|7145.3|7139.3|0
1649225750000|2022-04-06 06:15:50|7146.3|7140.3|7146.4|7140.4|7146.4|7140.4|7146.3|7140.3|0
1649225760000|2022-04-06 06:16:00|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|0
1649225770000|2022-04-06 06:16:10|7147.3|7141.3|7147.1|7141.1|7147.3|7141.3|7146.8|7140.8|0
1649225780000|2022-04-06 06:16:20|7147.3|7141.3|7147.3|7141.3|7147.6|7141.6|7147.3|7141.3|3
1649225790000|2022-04-06 06:16:30|7147.1|7141.1|7146.9|7140.9|7147.3|7141.3|7146.8|7140.8|0
1649225800000|2022-04-06 06:16:40|7147.4|7141.4|7147.9|7141.9|7147.9|7141.9|7147.1|7141.1|0
1649225820000|2022-04-06 06:17:00|7147.3|7141.3|7146.1|7140.1|7147.3|7141.3|7145.9|7139.9|1
1649225830000|2022-04-06 06:17:10|7146.3|7140.3|7147.1|7141.1|7147.1|7141.1|7146.1|7140.1|0
1649225840000|2022-04-06 06:17:20|7147.3|7141.3|7147.1|7141.1|7147.3|7141.3|7146.9|7140.9|0
1649225850000|2022-04-06 06:17:30|7146.9|7140.9|7145.9|7139.9|7147.1|7141.1|7145.6|7139.6|0
1649225860000|2022-04-06 06:17:40|7146.1|7140.1|7145.9|7139.9|7146.1|7140.1|7145.9|7139.9|0
1649225870000|2022-04-06 06:17:50|7145.4|7139.4|7147.1|7141.1|7147.1|7141.1|7145.4|7139.4|0
1649225880000|2022-04-06 06:18:00|7147.3|7141.3|7147.1|7141.1|7147.3|7141.3|7147.1|7141.1|0
1649225890000|2022-04-06 06:18:10|7146.4|7140.4|7145.9|7139.9|7146.4|7140.4|7145.9|7139.9|0
1649225900000|2022-04-06 06:18:20|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|0
1649225910000|2022-04-06 06:18:30|7145.9|7139.9|7146.6|7140.6|7146.6|7140.6|7145.9|7139.9|0
1649225920000|2022-04-06 06:18:40|7145.9|7139.9|7145.4|7139.4|7145.9|7139.9|7145.1|7139.1|0
1649225930000|2022-04-06 06:18:50|7145.1|7139.1|7144.9|7138.9|7145.1|7139.1|7144.9|7138.9|0
1649225940000|2022-04-06 06:19:00|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7143.9|7137.9|1
1649225950000|2022-04-06 06:19:10|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|0
1649225960000|2022-04-06 06:19:20|7144.1|7138.1|7143.8|7137.8|7144.3|7138.3|7143.4|7137.4|1
1649225980000|2022-04-06 06:19:40|7144.3|7138.3|7144.8|7138.8|7144.8|7138.8|7143.8|7137.8|2
1649225990000|2022-04-06 06:19:50|7144.3|7138.3|7144.8|7138.8|7144.8|7138.8|7144.3|7138.3|0
1649226010000|2022-04-06 06:20:10|7144.3|7138.3|7143.4|7137.4|7144.3|7138.3|7142.9|7136.9|1
1649226020000|2022-04-06 06:20:20|7142.4|7136.4|7142.4|7136.4|7142.4|7136.4|7142.1|7136.1|0
1649226030000|2022-04-06 06:20:30|7142.9|7136.9|7143.1|7137.1|7144.1|7138.1|7142.4|7136.4|2
1649226040000|2022-04-06 06:20:40|7143.4|7137.4|7142.9|7136.9|7144.1|7138.1|7142.9|7136.9|0
1649226050000|2022-04-06 06:20:50|7143.4|7137.4|7143.1|7137.1|7144.1|7138.1|7143.1|7137.1|3
1649226060000|2022-04-06 06:21:00|7143.3|7137.3|7142.6|7136.6|7144.1|7138.1|7142.6|7136.6|0
1649226070000|2022-04-06 06:21:10|7142.8|7136.8|7143.8|7137.8|7144.1|7138.1|7142.6|7136.6|4
1649226080000|2022-04-06 06:21:20|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7143.3|7137.3|0
1649226090000|2022-04-06 06:21:30|7144.3|7138.3|7144.8|7138.8|7144.8|7138.8|7144.3|7138.3|0
1649226100000|2022-04-06 06:21:40|7144.9|7138.9|7145.8|7139.8|7145.8|7139.8|7144.9|7138.9|0
1649226110000|2022-04-06 06:21:50|7145.6|7139.6|7144.8|7138.8|7145.6|7139.6|7144.8|7138.8|0
1649226120000|2022-04-06 06:22:00|7145.1|7139.1|7144.1|7138.1|7146.1|7140.1|7143.3|7137.3|4
1649226130000|2022-04-06 06:22:10|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|0
1649226140000|2022-04-06 06:22:20|7144.9|7138.9|7144.9|7138.9|7144.9|7138.9|7144.9|7138.9|0
1649226150000|2022-04-06 06:22:30|7145.3|7139.3|7144.1|7138.1|7145.3|7139.3|7144.1|7138.1|2
1649226160000|2022-04-06 06:22:40|7144.4|7138.4|7144.1|7138.1|7144.4|7138.4|7144.1|7138.1|0
1649226170000|2022-04-06 06:22:50|7144.4|7138.4|7143.9|7137.9|7144.4|7138.4|7143.9|7137.9|0
1649226180000|2022-04-06 06:23:00|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7143.8|7137.8|0
1649226190000|2022-04-06 06:23:10|7145.8|7139.8|7144.3|7138.3|7145.8|7139.8|7144.3|7138.3|6
1649226200000|2022-04-06 06:23:20|7143.9|7137.9|7143.3|7137.3|7143.9|7137.9|7142.8|7136.8|0
1649226210000|2022-04-06 06:23:30|7143.1|7137.1|7142.8|7136.8|7143.1|7137.1|7142.8|7136.8|0
1649226220000|2022-04-06 06:23:40|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|0
1649226240000|2022-04-06 06:24:00|7142.4|7136.4|7142.1|7136.1|7142.4|7136.4|7142.1|7136.1|0
1649226250000|2022-04-06 06:24:10|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|0
1649226260000|2022-04-06 06:24:20|7141.8|7135.8|7142.4|7136.4|7143.3|7137.3|7141.8|7135.8|0
1649226270000|2022-04-06 06:24:30|7142.1|7136.1|7141.9|7135.9|7142.4|7136.4|7141.9|7135.9|0
1649226280000|2022-04-06 06:24:40|7142.3|7136.3|7142.8|7136.8|7142.8|7136.8|7142.3|7136.3|0
1649226290000|2022-04-06 06:24:50|7142.6|7136.6|7142.9|7136.9|7143.4|7137.4|7142.6|7136.6|0
1649226300000|2022-04-06 06:25:00|7143.4|7137.4|7144.6|7138.6|7144.6|7138.6|7142.9|7136.9|0
1649226320000|2022-04-06 06:25:20|7145.4|7139.4|7145.6|7139.6|7145.6|7139.6|7145.4|7139.4|1
1649226330000|2022-04-06 06:25:30|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|0
1649226340000|2022-04-06 06:25:40|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|0
1649226350000|2022-04-06 06:25:50|7146.6|7140.6|7147.6|7141.6|7147.6|7141.6|7146.6|7140.6|3
1649226380000|2022-04-06 06:26:20|7147.7|7141.7|7148.4|7142.4|7148.4|7142.4|7147.7|7141.7|1
1649226400000|2022-04-06 06:26:40|7148.2|7142.2|7151.2|7145.2|7152.7|7146.7|7148.2|7142.2|3
1649226410000|2022-04-06 06:26:50|7150.9|7144.9|7150.9|7144.9|7151.9|7145.9|7150.9|7144.9|0
1649226420000|2022-04-06 06:27:00|7150.7|7144.7|7151.4|7145.4|7151.7|7145.7|7150.7|7144.7|4
1649226430000|2022-04-06 06:27:10|7151.7|7145.7|7151.1|7145.1|7152.6|7146.6|7151.1|7145.1|0
1649226440000|2022-04-06 06:27:20|7151.9|7145.9|7151.4|7145.4|7151.9|7145.9|7151.4|7145.4|0
1649226450000|2022-04-06 06:27:30|7151.9|7145.9|7151.4|7145.4|7151.9|7145.9|7151.4|7145.4|0
1649226460000|2022-04-06 06:27:40|7151.1|7145.1|7149.9|7143.9|7151.1|7145.1|7149.1|7143.1|3
1649226470000|2022-04-06 06:27:50|7149.4|7143.4|7148.9|7142.9|7149.4|7143.4|7148.9|7142.9|0
1649226480000|2022-04-06 06:28:00|7148.6|7142.6|7148.1|7142.1|7148.6|7142.6|7147.9|7141.9|1
1649226490000|2022-04-06 06:28:10|7148.6|7142.6|7149.9|7143.9|7150.1|7144.1|7148.6|7142.6|1
1649226500000|2022-04-06 06:28:20|7149.4|7143.4|7148.1|7142.1|7149.4|7143.4|7147.9|7141.9|0
1649226510000|2022-04-06 06:28:30|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|0
1649226520000|2022-04-06 06:28:40|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|0
1649226530000|2022-04-06 06:28:50|7149.1|7143.1|7148.2|7142.2|7149.4|7143.4|7148.2|7142.2|0
1649226540000|2022-04-06 06:29:00|7149.1|7143.1|7149.9|7143.9|7150.2|7144.2|7148.9|7142.9|1
1649226550000|2022-04-06 06:29:10|7148.6|7142.6|7149.1|7143.1|7149.1|7143.1|7148.6|7142.6|0
1649226560000|2022-04-06 06:29:20|7149.7|7143.7|7149.1|7143.1|7149.9|7143.9|7149.1|7143.1|0
1649226570000|2022-04-06 06:29:30|7148.6|7142.6|7149.9|7143.9|7150.4|7144.4|7148.4|7142.4|1
1649226580000|2022-04-06 06:29:40|7150.2|7144.2|7150.9|7144.9|7150.9|7144.9|7150.2|7144.2|0
1649226590000|2022-04-06 06:29:50|7151.2|7145.2|7151.4|7145.4|7151.4|7145.4|7151.2|7145.2|0
1649226600000|2022-04-06 06:30:00|7151.1|7145.1|7150.7|7144.7|7151.1|7145.1|7150.7|7144.7|0
1649226610000|2022-04-06 06:30:10|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|0
1649226620000|2022-04-06 06:30:20|7151.2|7145.2|7151.1|7145.1|7151.2|7145.2|7151.1|7145.1|0
1649226630000|2022-04-06 06:30:30|7151.9|7145.9|7151.7|7145.7|7151.9|7145.9|7151.7|7145.7|0
1649226640000|2022-04-06 06:30:40|7151.9|7145.9|7152.6|7146.6|7152.6|7146.6|7151.9|7145.9|1
1649226650000|2022-04-06 06:30:50|7153.2|7147.2|7153.1|7147.1|7153.2|7147.2|7153.1|7147.1|0
1649226660000|2022-04-06 06:31:00|7152.4|7146.4|7152.1|7146.1|7152.4|7146.4|7152.1|7146.1|0
1649226670000|2022-04-06 06:31:10|7152.7|7146.7|7151.9|7145.9|7152.7|7146.7|7151.9|7145.9|1
1649226680000|2022-04-06 06:31:20|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|0
1649226700000|2022-04-06 06:31:40|7151.1|7145.1|7148.9|7142.9|7151.1|7145.1|7148.7|7142.7|2
1649226710000|2022-04-06 06:31:50|7149.2|7143.2|7148.7|7142.7|7149.7|7143.7|7148.7|7142.7|0
1649226720000|2022-04-06 06:32:00|7148.9|7142.9|7149.9|7143.9|7150.4|7144.4|7148.9|7142.9|0
1649226730000|2022-04-06 06:32:10|7149.6|7143.6|7149.6|7143.6|7149.6|7143.6|7149.6|7143.6|0
1649226740000|2022-04-06 06:32:20|7148.9|7142.9|7148.7|7142.7|7148.9|7142.9|7148.2|7142.2|0
1649226750000|2022-04-06 06:32:30|7148.4|7142.4|7148.1|7142.1|7149.2|7143.2|7145.9|7139.9|2
1649226760000|2022-04-06 06:32:40|7145.9|7139.9|7146.2|7140.2|7147.4|7141.4|7145.9|7139.9|9
1649226770000|2022-04-06 06:32:50|7146.1|7140.1|7145.6|7139.6|7146.7|7140.7|7145.1|7139.1|1
1649226780000|2022-04-06 06:33:00|7143.2|7137.2|7142.9|7136.9|7143.2|7137.2|7141.4|7135.4|3
1649226790000|2022-04-06 06:33:10|7143.4|7137.4|7142.9|7136.9|7143.4|7137.4|7142.7|7136.7|1
1649226810000|2022-04-06 06:33:30|7141.9|7135.9|7142.4|7136.4|7142.4|7136.4|7141.4|7135.4|1
1649226820000|2022-04-06 06:33:40|7141.7|7135.7|7141.1|7135.1|7141.7|7135.7|7140.6|7134.6|0
1649226830000|2022-04-06 06:33:50|7140.6|7134.6|7142.6|7136.6|7143.1|7137.1|7140.6|7134.6|1
1649226840000|2022-04-06 06:34:00|7141.9|7135.9|7142.9|7136.9|7143.2|7137.2|7141.1|7135.1|2
1649226850000|2022-04-06 06:34:10|7141.6|7135.6|7141.2|7135.2|7141.6|7135.6|7140.7|7134.7|0
1649226860000|2022-04-06 06:34:20|7142.6|7136.6|7141.6|7135.6|7142.6|7136.6|7140.6|7134.6|0
1649226870000|2022-04-06 06:34:30|7141.4|7135.4|7140.7|7134.7|7141.4|7135.4|7139.9|7133.9|3
1649226880000|2022-04-06 06:34:40|7141.1|7135.1|7142.4|7136.4|7142.9|7136.9|7141.1|7135.1|1
1649226890000|2022-04-06 06:34:50|7142.1|7136.1|7141.1|7135.1|7142.1|7136.1|7141.1|7135.1|0
1649226900000|2022-04-06 06:35:00|7142.4|7136.4|7141.9|7135.9|7142.4|7136.4|7141.9|7135.9|1
1649226910000|2022-04-06 06:35:10|7143.4|7137.4|7144.7|7138.7|7144.9|7138.9|7143.1|7137.1|1
1649226920000|2022-04-06 06:35:20|7144.6|7138.6|7142.6|7136.6|7145.2|7139.2|7142.4|7136.4|1
1649226930000|2022-04-06 06:35:30|7141.9|7135.9|7142.1|7136.1|7142.6|7136.6|7141.9|7135.9|0
1649226940000|2022-04-06 06:35:40|7142.4|7136.4|7143.1|7137.1|7143.1|7137.1|7142.4|7136.4|0
1649226950000|2022-04-06 06:35:50|7142.9|7136.9|7141.9|7135.9|7143.1|7137.1|7141.9|7135.9|0
1649226970000|2022-04-06 06:36:10|7142.1|7136.1|7141.4|7135.4|7142.9|7136.9|7141.4|7135.4|0
1649226980000|2022-04-06 06:36:20|7140.6|7134.6|7141.4|7135.4|7141.7|7135.7|7140.6|7134.6|0
1649226990000|2022-04-06 06:36:30|7141.7|7135.7|7142.1|7136.1|7142.1|7136.1|7141.7|7135.7|0
1649227000000|2022-04-06 06:36:40|7142.2|7136.2|7142.9|7136.9|7142.9|7136.9|7142.2|7136.2|0
1649227010000|2022-04-06 06:36:50|7143.4|7137.4|7144.7|7138.7|7145.1|7139.1|7143.4|7137.4|3
1649227020000|2022-04-06 06:37:00|7144.1|7138.1|7142.2|7136.2|7145.1|7139.1|7142.1|7136.1|1
1649227030000|2022-04-06 06:37:10|7142.6|7136.6|7143.1|7137.1|7143.2|7137.2|7142.1|7136.1|0
1649227040000|2022-04-06 06:37:20|7143.2|7137.2|7144.7|7138.7|7144.7|7138.7|7143.2|7137.2|0
1649227080000|2022-04-06 06:38:00|7145.1|7139.1|7145.6|7139.6|7145.6|7139.6|7145.1|7139.1|0
1649227090000|2022-04-06 06:38:10|7145.1|7139.1|7144.7|7138.7|7145.1|7139.1|7144.7|7138.7|0
1649227100000|2022-04-06 06:38:20|7144.6|7138.6|7144.2|7138.2|7144.7|7138.7|7144.2|7138.2|0
1649227110000|2022-04-06 06:38:30|7144.6|7138.6|7145.7|7139.7|7145.7|7139.7|7144.6|7138.6|1
1649227120000|2022-04-06 06:38:40|7146.1|7140.1|7145.6|7139.6|7146.1|7140.1|7145.6|7139.6|0
1649227130000|2022-04-06 06:38:50|7146.1|7140.1|7147.9|7141.9|7149.4|7143.4|7146.1|7140.1|3
1649227140000|2022-04-06 06:39:00|7148.7|7142.7|7148.9|7142.9|7148.9|7142.9|7148.7|7142.7|1
1649227150000|2022-04-06 06:39:10|7149|7143|7147.7|7141.7|7149|7143|7147.7|7141.7|3
1649227160000|2022-04-06 06:39:20|7147.9|7141.9|7148.6|7142.6|7149|7143|7147.7|7141.7|1
1649227170000|2022-04-06 06:39:30|7148.1|7142.1|7148.2|7142.2|7148.2|7142.2|7148.1|7142.1|0
1649227190000|2022-04-06 06:39:50|7146.9|7140.9|7146.9|7140.9|7147.1|7141.1|7146.9|7140.9|1
1649227200000|2022-04-06 06:40:00|7147.1|7141.1|7150.6|7144.6|7150.7|7144.7|7147.1|7141.1|0
1649227210000|2022-04-06 06:40:10|7150.7|7144.7|7150.6|7144.6|7151.7|7145.7|7150.4|7144.4|0
1649227220000|2022-04-06 06:40:20|7150.4|7144.4|7148.7|7142.7|7150.6|7144.6|7147.6|7141.6|1
1649227230000|2022-04-06 06:40:30|7148.6|7142.6|7149.7|7143.7|7149.7|7143.7|7148.1|7142.1|0
1649227240000|2022-04-06 06:40:40|7149.9|7143.9|7149.7|7143.7|7150.2|7144.2|7149.7|7143.7|1
1649227250000|2022-04-06 06:40:50|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|0
1649227260000|2022-04-06 06:41:00|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|0
1649227270000|2022-04-06 06:41:10|7150.9|7144.9|7150.1|7144.1|7150.9|7144.9|7149.9|7143.9|0
1649227280000|2022-04-06 06:41:20|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|0
1649227290000|2022-04-06 06:41:30|7150.4|7144.4|7151.7|7145.7|7152.2|7146.2|7149.6|7143.6|1
1649227300000|2022-04-06 06:41:40|7151.6|7145.6|7151.1|7145.1|7151.7|7145.7|7150.6|7144.6|0
1649227310000|2022-04-06 06:41:50|7151.2|7145.2|7150.6|7144.6|7151.2|7145.2|7147.6|7141.6|2
1649227320000|2022-04-06 06:42:00|7150.2|7144.2|7149.2|7143.2|7150.7|7144.7|7149.2|7143.2|0
1649227330000|2022-04-06 06:42:10|7149.4|7143.4|7150.7|7144.7|7150.7|7144.7|7149.4|7143.4|0
1649227340000|2022-04-06 06:42:20|7151.5|7145.5|7154.6|7148.6|7154.6|7148.6|7151.5|7145.5|7
1649227350000|2022-04-06 06:42:30|7156.6|7150.6|7156.2|7150.2|7156.6|7150.6|7155.6|7149.6|3
1649227360000|2022-04-06 06:42:40|7156.6|7150.6|7155.7|7149.7|7156.6|7150.6|7153.9|7147.9|0
1649227370000|2022-04-06 06:42:50|7155.6|7149.6|7155.1|7149.1|7155.7|7149.7|7153.6|7147.6|0
1649227380000|2022-04-06 06:43:00|7155.6|7149.6|7155.7|7149.7|7155.7|7149.7|7155.2|7149.2|0
1649227390000|2022-04-06 06:43:10|7155.6|7149.6|7155.2|7149.2|7155.6|7149.6|7155.2|7149.2|0
1649227400000|2022-04-06 06:43:20|7154.9|7148.9|7155.2|7149.2|7155.2|7149.2|7154.9|7148.9|0
1649227410000|2022-04-06 06:43:30|7154.9|7148.9|7153.6|7147.6|7154.9|7148.9|7153.6|7147.6|1
1649227430000|2022-04-06 06:43:50|7153.4|7147.4|7152.7|7146.7|7153.7|7147.7|7152.7|7146.7|0
1649227450000|2022-04-06 06:44:10|7153.2|7147.2|7153.2|7147.2|7153.9|7147.9|7153.2|7147.2|0
1649227480000|2022-04-06 06:44:40|7152.9|7146.9|7152.2|7146.2|7152.9|7146.9|7152.2|7146.2|0
1649227490000|2022-04-06 06:44:50|7152.6|7146.6|7155.7|7149.7|7155.7|7149.7|7152.6|7146.6|3
1649227500000|2022-04-06 06:45:00|7155.2|7149.2|7155.7|7149.7|7155.7|7149.7|7154.2|7148.2|3
1649227510000|2022-04-06 06:45:10|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|0
1649227520000|2022-04-06 06:45:20|7153.6|7147.6|7153.2|7147.2|7154.7|7148.7|7153.2|7147.2|0
1649227530000|2022-04-06 06:45:30|7153.1|7147.1|7153.7|7147.7|7154.2|7148.2|7153.1|7147.1|0
1649227540000|2022-04-06 06:45:40|7154.1|7148.1|7154.2|7148.2|7154.2|7148.2|7154.1|7148.1|0
1649227550000|2022-04-06 06:45:50|7153.7|7147.7|7152.6|7146.6|7153.7|7147.7|7152.6|7146.6|0
1649227560000|2022-04-06 06:46:00|7152.2|7146.2|7153.2|7147.2|7153.2|7147.2|7152.2|7146.2|1
1649227570000|2022-04-06 06:46:10|7153.4|7147.4|7153.7|7147.7|7154.6|7148.6|7153.4|7147.4|0
1649227590000|2022-04-06 06:46:30|7154.7|7148.7|7154.2|7148.2|7154.7|7148.7|7153.7|7147.7|1
1649227610000|2022-04-06 06:46:50|7153.9|7147.9|7154.2|7148.2|7154.2|7148.2|7153.7|7147.7|0
1649227620000|2022-04-06 06:47:00|7153.7|7147.7|7152.2|7146.2|7153.7|7147.7|7152.2|7146.2|6
1649227630000|2022-04-06 06:47:10|7152.7|7146.7|7153|7147|7153.2|7147.2|7152.7|7146.7|0
1649227640000|2022-04-06 06:47:20|7153.2|7147.2|7151.7|7145.7|7153.2|7147.2|7151.5|7145.5|0
1649227650000|2022-04-06 06:47:30|7151.5|7145.5|7152.2|7146.2|7152.2|7146.2|7151.5|7145.5|0
1649227660000|2022-04-06 06:47:40|7152|7146|7151.5|7145.5|7152|7146|7151.5|7145.5|1
1649227670000|2022-04-06 06:47:50|7151.7|7145.7|7151.5|7145.5|7151.7|7145.7|7151.5|7145.5|0
1649227680000|2022-04-06 06:48:00|7151.7|7145.7|7151.5|7145.5|7151.7|7145.7|7151.5|7145.5|1
1649227690000|2022-04-06 06:48:10|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|7151.5|7145.5|0
1649227700000|2022-04-06 06:48:20|7151.5|7145.5|7151.7|7145.7|7151.7|7145.7|7151.5|7145.5|0
1649227710000|2022-04-06 06:48:30|7151.5|7145.5|7151.9|7145.9|7151.9|7145.9|7151.5|7145.5|7
1649227720000|2022-04-06 06:48:40|7152.4|7146.4|7153.7|7147.7|7154.2|7148.2|7152.4|7146.4|1
1649227730000|2022-04-06 06:48:50|7154.2|7148.2|7155.7|7149.7|7155.7|7149.7|7152.7|7146.7|1
1649227740000|2022-04-06 06:49:00|7155|7149|7157.4|7151.4|7157.7|7151.7|7154.9|7148.9|7
1649227750000|2022-04-06 06:49:10|7157.7|7151.7|7156.9|7150.9|7157.7|7151.7|7156.2|7150.2|0
1649227770000|2022-04-06 06:49:30|7157|7151|7157|7151|7157|7151|7157|7151|1
1649227780000|2022-04-06 06:49:40|7157.2|7151.2|7157.5|7151.5|7157.5|7151.5|7157.2|7151.2|0
1649227790000|2022-04-06 06:49:50|7157.7|7151.7|7162|7156|7163.5|7157.5|7157.7|7151.7|17
1649227800000|2022-04-06 06:50:00|7161.7|7155.7|7161.9|7155.9|7162.4|7156.4|7161.4|7155.4|1
1649227810000|2022-04-06 06:50:10|7162.4|7156.4|7159.4|7153.4|7163.5|7157.5|7159|7153|1
1649227820000|2022-04-06 06:50:20|7159.7|7153.7|7160.7|7154.7|7160.7|7154.7|7159.5|7153.5|0
1649227830000|2022-04-06 06:50:30|7159.4|7153.4|7159.5|7153.5|7160|7154|7159|7153|1
1649227840000|2022-04-06 06:50:40|7159.7|7153.7|7158.2|7152.2|7160.2|7154.2|7158.2|7152.2|0
1649227850000|2022-04-06 06:50:50|7159.7|7153.7|7160.4|7154.4|7160.4|7154.4|7158.7|7152.7|0
1649227860000|2022-04-06 06:51:00|7159.9|7153.9|7162.7|7156.7|7164|7158|7159.9|7153.9|1
1649227870000|2022-04-06 06:51:10|7162.9|7156.9|7162|7156|7163.7|7157.7|7162|7156|0
1649227880000|2022-04-06 06:51:20|7162.5|7156.5|7162.9|7156.9|7163.2|7157.2|7162.2|7156.2|0
1649227890000|2022-04-06 06:51:30|7163.4|7157.4|7163.7|7157.7|7163.9|7157.9|7162.9|7156.9|0
1649227900000|2022-04-06 06:51:40|7163.4|7157.4|7164.2|7158.2|7164.4|7158.4|7163.4|7157.4|1
1649227910000|2022-04-06 06:51:50|7164|7158|7162|7156|7164.2|7158.2|7162|7156|0
1649227920000|2022-04-06 06:52:00|7162.4|7156.4|7162.5|7156.5|7163.7|7157.7|7161|7155|3
1649227930000|2022-04-06 06:52:10|7162.7|7156.7|7162|7156|7164|7158|7162|7156|2
1649227940000|2022-04-06 06:52:20|7162.7|7156.7|7165.9|7159.9|7165.9|7159.9|7162.7|7156.7|1
1649227950000|2022-04-06 06:52:30|7165.7|7159.7|7165.2|7159.2|7165.7|7159.7|7164.7|7158.7|0
1649227960000|2022-04-06 06:52:40|7165.9|7159.9|7164.7|7158.7|7165.9|7159.9|7164.7|7158.7|2
1649227970000|2022-04-06 06:52:50|7163.9|7157.9|7165.4|7159.4|7165.9|7159.9|7163.9|7157.9|1
1649227980000|2022-04-06 06:53:00|7165|7159|7162.9|7156.9|7165.2|7159.2|7161.7|7155.7|2
1649227990000|2022-04-06 06:53:10|7162.7|7156.7|7164.4|7158.4|7164.4|7158.4|7162.4|7156.4|0
1649228000000|2022-04-06 06:53:20|7164.2|7158.2|7162.5|7156.5|7164.2|7158.2|7162.4|7156.4|0
1649228010000|2022-04-06 06:53:30|7162.7|7156.7|7163.9|7157.9|7163.9|7157.9|7161.9|7155.9|0
1649228020000|2022-04-06 06:53:40|7164|7158|7162.9|7156.9|7164.4|7158.4|7162.9|7156.9|0
1649228030000|2022-04-06 06:53:50|7163|7157|7163|7157|7163|7157|7163|7157|0
1649228040000|2022-04-06 06:54:00|7163.2|7157.2|7164.9|7158.9|7165.4|7159.4|7163.2|7157.2|0
1649228050000|2022-04-06 06:54:10|7164.4|7158.4|7165.4|7159.4|7165.9|7159.9|7164.4|7158.4|1
1649228060000|2022-04-06 06:54:20|7165|7159|7165.4|7159.4|7165.4|7159.4|7164.9|7158.9|0
1649228070000|2022-04-06 06:54:30|7164.5|7158.5|7164|7158|7164.5|7158.5|7164|7158|0
1649228080000|2022-04-06 06:54:40|7164.9|7158.9|7165.9|7159.9|7165.9|7159.9|7164.9|7158.9|5
1649228090000|2022-04-06 06:54:50|7164.9|7158.9|7163.7|7157.7|7164.9|7158.9|7162.4|7156.4|11
1649228100000|2022-04-06 06:55:00|7163.2|7157.2|7163.5|7157.5|7164|7158|7163|7157|0
1649228120000|2022-04-06 06:55:20|7163|7157|7163.5|7157.5|7163.5|7157.5|7162.5|7156.5|0
1649228130000|2022-04-06 06:55:30|7162|7156|7162|7156|7162|7156|7162|7156|0
1649228140000|2022-04-06 06:55:40|7161.9|7155.9|7161.4|7155.4|7161.9|7155.9|7161.4|7155.4|0
1649228150000|2022-04-06 06:55:50|7161.9|7155.9|7158.5|7152.5|7161.9|7155.9|7158.2|7152.2|1
1649228160000|2022-04-06 06:56:00|7159.2|7153.2|7159.2|7153.2|7159.5|7153.5|7159.2|7153.2|0
1649228170000|2022-04-06 06:56:10|7159.4|7153.4|7160.5|7154.5|7161|7155|7159.2|7153.2|0
1649228180000|2022-04-06 06:56:20|7160.2|7154.2|7160|7154|7160.2|7154.2|7160|7154|2
1649228200000|2022-04-06 06:56:40|7160.2|7154.2|7160.5|7154.5|7160.5|7154.5|7160.2|7154.2|0
1649228210000|2022-04-06 06:56:50|7160.7|7154.7|7160|7154|7160.7|7154.7|7160|7154|0
1649228220000|2022-04-06 06:57:00|7159.9|7153.9|7160|7154|7160|7154|7159.5|7153.5|0
1649228240000|2022-04-06 06:57:20|7159.7|7153.7|7159|7153|7159.7|7153.7|7159|7153|0
1649228250000|2022-04-06 06:57:30|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|0
1649228260000|2022-04-06 06:57:40|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|0
1649228270000|2022-04-06 06:57:50|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|7158.7|7152.7|0
1649228280000|2022-04-06 06:58:00|7158.8|7152.8|7158.8|7152.8|7159.3|7153.3|7158.8|7152.8|1
1649228290000|2022-04-06 06:58:10|7156.8|7150.8|7157.8|7151.8|7158.3|7152.3|7156.8|7150.8|1
1649228300000|2022-04-06 06:58:20|7157.5|7151.5|7158.8|7152.8|7158.8|7152.8|7157.2|7151.2|1
1649228310000|2022-04-06 06:58:30|7159.2|7153.2|7159.3|7153.3|7159.3|7153.3|7158.3|7152.3|0
1649228320000|2022-04-06 06:58:40|7160|7154|7159.7|7153.7|7160.2|7154.2|7159.7|7153.7|2
1649228330000|2022-04-06 06:58:50|7160.2|7154.2|7159.5|7153.5|7161.2|7155.2|7159.5|7153.5|4
1649228340000|2022-04-06 06:59:00|7159.8|7153.8|7160.5|7154.5|7160.5|7154.5|7159.8|7153.8|0
1649228370000|2022-04-06 06:59:30|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|4
1649228380000|2022-04-06 06:59:40|7161.2|7155.2|7161.3|7155.3|7161.3|7155.3|7161.2|7155.2|1
1649228400000|2022-04-06 07:00:00|7160.8|7154.8|7158|7152|7160.8|7154.8|7157.5|7151.5|1
1649228410000|2022-04-06 07:00:10|7157.5|7151.5|7158.5|7152.5|7158.5|7152.5|7157.5|7151.5|0
1649228420000|2022-04-06 07:00:20|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|0
1649228430000|2022-04-06 07:00:30|7158|7152|7160|7154|7160|7154|7158|7152|4
1649228440000|2022-04-06 07:00:40|7160.3|7154.3|7162|7156|7162.5|7156.5|7160.3|7154.3|14
1649228450000|2022-04-06 07:00:50|7162.3|7156.3|7162.5|7156.5|7163|7157|7160.5|7154.5|3
1649228460000|2022-04-06 07:01:00|7163.2|7157.2|7164|7158|7164|7158|7162.5|7156.5|7
1649228470000|2022-04-06 07:01:10|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|4
1649228490000|2022-04-06 07:01:30|7166|7160|7166.5|7160.5|7166.5|7160.5|7166|7160|1
1649228500000|2022-04-06 07:01:40|7166.8|7160.8|7166.5|7160.5|7167|7161|7166.5|7160.5|3
1649228510000|2022-04-06 07:01:50|7165.7|7159.7|7164.7|7158.7|7165.7|7159.7|7164.5|7158.5|7
1649228520000|2022-04-06 07:02:00|7166|7160|7166|7160|7166|7160|7166|7160|1
1649228530000|2022-04-06 07:02:10|7165.7|7159.7|7166.3|7160.3|7166.3|7160.3|7165.5|7159.5|0
1649228560000|2022-04-06 07:02:40|7165.8|7159.8|7166.3|7160.3|7166.5|7160.5|7165.8|7159.8|2
1649228570000|2022-04-06 07:02:50|7166.2|7160.2|7166.5|7160.5|7166.5|7160.5|7165.8|7159.8|2
1649228580000|2022-04-06 07:03:00|7166.3|7160.3|7171|7165|7171.3|7165.3|7166.3|7160.3|14
1649228590000|2022-04-06 07:03:10|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|0
1649228600000|2022-04-06 07:03:20|||||||||1
1649228610000|2022-04-06 07:03:30|7171|7165|7171|7165|7171|7165|7171|7165|1
1649228620000|2022-04-06 07:03:40|7170.3|7164.3|7170.2|7164.2|7170.7|7164.7|7169.7|7163.7|1
1649228640000|2022-04-06 07:04:00|7170|7164|7168.8|7162.8|7170|7164|7168.3|7162.3|13
1649228650000|2022-04-06 07:04:10|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|0
1649228660000|2022-04-06 07:04:20|7167.8|7161.8|7167.5|7161.5|7167.8|7161.8|7167.5|7161.5|0
1649228700000|2022-04-06 07:05:00|7168|7162|7168.5|7162.5|7168.8|7162.8|7168|7162|1
1649228710000|2022-04-06 07:05:10|7169|7163|7169|7163|7169|7163|7169|7163|2
1649228720000|2022-04-06 07:05:20|7168.8|7162.8|7169.3|7163.3|7169.3|7163.3|7168.8|7162.8|7
1649228730000|2022-04-06 07:05:30|7168.3|7162.3|7168.8|7162.8|7169.3|7163.3|7168.3|7162.3|6
1649228760000|2022-04-06 07:06:00|7171|7165|7169.5|7163.5|7171.7|7165.7|7169.3|7163.3|5
1649228770000|2022-04-06 07:06:10|7169.3|7163.3|7170.3|7164.3|7170.8|7164.8|7169.3|7163.3|3
1649228780000|2022-04-06 07:06:20|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|0
1649228790000|2022-04-06 07:06:30|7171.7|7165.7|7171.3|7165.3|7171.8|7165.8|7171.3|7165.3|0
1649228800000|2022-04-06 07:06:40|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|0
1649228820000|2022-04-06 07:07:00|7171.5|7165.5|7175.2|7169.2|7175.7|7169.7|7171.5|7165.5|11
1649228830000|2022-04-06 07:07:10|7175.3|7169.3|7178|7172|7178.7|7172.7|7175.3|7169.3|5
1649228840000|2022-04-06 07:07:20|7177.8|7171.8|7177.3|7171.3|7178.2|7172.2|7177.3|7171.3|3
1649228850000|2022-04-06 07:07:30|7177|7171|7177.3|7171.3|7177.3|7171.3|7177|7171|3
1649228860000|2022-04-06 07:07:40|7176.7|7170.7|7176.2|7170.2|7176.7|7170.7|7176.2|7170.2|1
1649228870000|2022-04-06 07:07:50|7176.3|7170.3|7173.2|7167.2|7176.8|7170.8|7173.2|7167.2|3
1649228880000|2022-04-06 07:08:00|7173.3|7167.3|7174.2|7168.2|7175.8|7169.8|7173.3|7167.3|5
1649228890000|2022-04-06 07:08:10|7173.8|7167.8|7173.7|7167.7|7173.8|7167.8|7173.7|7167.7|0
1649228910000|2022-04-06 07:08:30|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1649228920000|2022-04-06 07:08:40|7174.3|7168.3|7176.3|7170.3|7176.3|7170.3|7174.3|7168.3|2
1649228930000|2022-04-06 07:08:50|7176.6|7170.6|7175.8|7169.8|7176.6|7170.6|7175.5|7169.5|1
1649228940000|2022-04-06 07:09:00|7174.8|7168.8|7175.2|7169.2|7175.3|7169.3|7173.8|7167.8|15
1649228950000|2022-04-06 07:09:10|7174|7168|7173.8|7167.8|7174|7168|7173.8|7167.8|0
1649228960000|2022-04-06 07:09:20|7173.7|7167.7|7174|7168|7174|7168|7173.7|7167.7|1
1649228970000|2022-04-06 07:09:30|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1649228980000|2022-04-06 07:09:40|7173.5|7167.5|7173|7167|7173.5|7167.5|7172.8|7166.8|0
1649228990000|2022-04-06 07:09:50|7174|7168|7175.8|7169.8|7175.8|7169.8|7173.5|7167.5|5
1649229000000|2022-04-06 07:10:00|7176.3|7170.3|7182.7|7176.7|7185.3|7179.3|7176.3|7170.3|16
1649229010000|2022-04-06 07:10:10|7183.3|7177.3|7182.7|7176.7|7184.1|7178.1|7182.7|7176.7|8
1649229030000|2022-04-06 07:10:30|7182.5|7176.5|7181.3|7175.3|7182.5|7176.5|7180.8|7174.8|0
1649229040000|2022-04-06 07:10:40|7181.7|7175.7|7181.8|7175.8|7181.8|7175.8|7181.3|7175.3|0
1649229050000|2022-04-06 07:10:50|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|2
1649229060000|2022-04-06 07:11:00|7181.2|7175.2|7182.2|7176.2|7182.2|7176.2|7181.2|7175.2|4
1649229070000|2022-04-06 07:11:10|7181.5|7175.5|7182.2|7176.2|7182.2|7176.2|7181.3|7175.3|0
1649229080000|2022-04-06 07:11:20|7182.7|7176.7|7182.2|7176.2|7182.7|7176.7|7182.2|7176.2|0
1649229090000|2022-04-06 07:11:30|7180.8|7174.8|7180.8|7174.8|7180.8|7174.8|7180.8|7174.8|1
1649229100000|2022-04-06 07:11:40|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|1
1649229110000|2022-04-06 07:11:50|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|0
1649229120000|2022-04-06 07:12:00|7180.8|7174.8|7180.7|7174.7|7180.8|7174.8|7180.7|7174.7|2
1649229130000|2022-04-06 07:12:10|7180.8|7174.8|7182.5|7176.5|7182.5|7176.5|7180.8|7174.8|1
1649229140000|2022-04-06 07:12:20|7182.3|7176.3|7181.3|7175.3|7182.3|7176.3|7181.3|7175.3|0
1649229160000|2022-04-06 07:12:40|7181.2|7175.2|7178.3|7172.3|7181.2|7175.2|7178.2|7172.2|1
1649229180000|2022-04-06 07:13:00|7178.7|7172.7|7178.8|7172.8|7178.8|7172.8|7178.3|7172.3|1
1649229190000|2022-04-06 07:13:10|7177.1|7171.1|7176.6|7170.6|7177.1|7171.1|7175.6|7169.6|1
1649229200000|2022-04-06 07:13:20|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1649229220000|2022-04-06 07:13:40|7177|7171|7176.3|7170.3|7177|7171|7176.3|7170.3|0
1649229230000|2022-04-06 07:13:50|7176.6|7170.6|7176.6|7170.6|7176.8|7170.8|7175.8|7169.8|1
1649229240000|2022-04-06 07:14:00|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|7176.6|7170.6|4
1649229260000|2022-04-06 07:14:20|7176|7170|7176|7170|7176|7170|7176|7170|0
1649229270000|2022-04-06 07:14:30|7175.8|7169.8|7174.8|7168.8|7175.8|7169.8|7174.6|7168.6|2
1649229280000|2022-04-06 07:14:40|7174.1|7168.1|7175.3|7169.3|7175.3|7169.3|7174.1|7168.1|1
1649229290000|2022-04-06 07:14:50|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7173.8|7167.8|0
1649229300000|2022-04-06 07:15:00|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|5
1649229320000|2022-04-06 07:15:20|7175.6|7169.6|7175.3|7169.3|7176|7170|7175.3|7169.3|1
1649229330000|2022-04-06 07:15:30|||||||||1
1649229350000|2022-04-06 07:15:50|||||||||1
1649229360000|2022-04-06 07:16:00|||||||||2
1649229390000|2022-04-06 07:16:30|7174.8|7168.8|7173.8|7167.8|7174.8|7168.8|7173.8|7167.8|1
1649229400000|2022-04-06 07:16:40|7173|7167|7174|7168|7174|7168|7173|7167|0
1649229410000|2022-04-06 07:16:50|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1649229420000|2022-04-06 07:17:00|7174|7168|7175.3|7169.3|7175.3|7169.3|7174|7168|0
1649229430000|2022-04-06 07:17:10|7175.8|7169.8|7174.8|7168.8|7176.3|7170.3|7174.8|7168.8|1
1649229440000|2022-04-06 07:17:20|7175.1|7169.1|7174.8|7168.8|7175.1|7169.1|7174.6|7168.6|0
1649229450000|2022-04-06 07:17:30|7175.3|7169.3|7175.5|7169.5|7175.5|7169.5|7175.3|7169.3|0
1649229460000|2022-04-06 07:17:40|7173.8|7167.8|7174|7168|7174|7168|7173.8|7167.8|2
1649229480000|2022-04-06 07:18:00|7174.6|7168.6|7175.3|7169.3|7177.3|7171.3|7174.5|7168.5|1
1649229500000|2022-04-06 07:18:20|7174.8|7168.8|7176.3|7170.3|7176.3|7170.3|7174.8|7168.8|0
1649229510000|2022-04-06 07:18:30|7176.1|7170.1|7176.3|7170.3|7176.3|7170.3|7176.1|7170.1|0
1649229520000|2022-04-06 07:18:40|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1649229530000|2022-04-06 07:18:50|7176.3|7170.3|7176.1|7170.1|7176.3|7170.3|7176.1|7170.1|0
1649229540000|2022-04-06 07:19:00|7176.3|7170.3|7176.1|7170.1|7176.3|7170.3|7176.1|7170.1|0
1649229550000|2022-04-06 07:19:10|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|1
1649229560000|2022-04-06 07:19:20|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|7176.1|7170.1|0
1649229590000|2022-04-06 07:19:50|7176.5|7170.5|7176.8|7170.8|7176.8|7170.8|7176.3|7170.3|0
1649229600000|2022-04-06 07:20:00|7176.3|7170.3|7177.3|7171.3|7177.3|7171.3|7176.3|7170.3|1
1649229640000|2022-04-06 07:20:40|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|1
1649229660000|2022-04-06 07:21:00|7176.3|7170.3|7177.3|7171.3|7177.3|7171.3|7176.3|7170.3|0
1649229670000|2022-04-06 07:21:10|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|0
1649229680000|2022-04-06 07:21:20|7177|7171|7177|7171|7177|7171|7177|7171|0
1649229700000|2022-04-06 07:21:40|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|2
1649229710000|2022-04-06 07:21:50|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|0
1649229720000|2022-04-06 07:22:00|7175.6|7169.6|7176.6|7170.6|7176.8|7170.8|7173.3|7167.3|19
1649229730000|2022-04-06 07:22:10|7177.3|7171.3|7177.5|7171.5|7177.5|7171.5|7177.3|7171.3|0
1649229750000|2022-04-06 07:22:30|7176.3|7170.3|7175.8|7169.8|7176.3|7170.3|7175.8|7169.8|1
1649229760000|2022-04-06 07:22:40|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|0
1649229780000|2022-04-06 07:23:00|7176.5|7170.5|7176.5|7170.5|7176.8|7170.8|7176.5|7170.5|1
1649229800000|2022-04-06 07:23:20|7176.8|7170.8|7176.5|7170.5|7176.8|7170.8|7176.5|7170.5|1
1649229810000|2022-04-06 07:23:30|7176.3|7170.3|7176|7170|7176.5|7170.5|7176|7170|0
1649229820000|2022-04-06 07:23:40|7176.1|7170.1|7175.3|7169.3|7176.5|7170.5|7175.3|7169.3|0
1649229830000|2022-04-06 07:23:50|7176|7170|7176|7170|7176|7170|7176|7170|0
1649229840000|2022-04-06 07:24:00|7175.3|7169.3|7175.3|7169.3|7176|7170|7175.3|7169.3|0
1649229850000|2022-04-06 07:24:10|7176|7170|7176|7170|7176|7170|7176|7170|0
1649229860000|2022-04-06 07:24:20|7175.8|7169.8|7176.1|7170.1|7176.1|7170.1|7175.3|7169.3|0
1649229870000|2022-04-06 07:24:30|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|0
1649229880000|2022-04-06 07:24:40|7176|7170|7176|7170|7176|7170|7176|7170|0
1649229890000|2022-04-06 07:24:50|7176.1|7170.1|7176|7170|7176.1|7170.1|7176|7170|0
1649229900000|2022-04-06 07:25:00|7176.5|7170.5|7173.5|7167.5|7177|7171|7173.5|7167.5|3
1649229920000|2022-04-06 07:25:20|||||||||1
1649229930000|2022-04-06 07:25:30|7173|7167|7173|7167|7173|7167|7173|7167|0
1649229940000|2022-04-06 07:25:40|7173.3|7167.3|7173.6|7167.6|7174.8|7168.8|7173.3|7167.3|1
1649229950000|2022-04-06 07:25:50|7174.1|7168.1|7176|7170|7176.5|7170.5|7174.1|7168.1|3
1649229960000|2022-04-06 07:26:00|7176.5|7170.5|7176|7170|7177.3|7171.3|7176|7170|1
1649229970000|2022-04-06 07:26:10|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|0
1649229980000|2022-04-06 07:26:20|7176|7170|7175.8|7169.8|7176|7170|7175.8|7169.8|0
1649230020000|2022-04-06 07:27:00|7176|7170|7176.1|7170.1|7177.3|7171.3|7176|7170|0
1649230030000|2022-04-06 07:27:10|7176.5|7170.5|7175.8|7169.8|7177|7171|7175.8|7169.8|0
1649230040000|2022-04-06 07:27:20|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1649230050000|2022-04-06 07:27:30|7175.8|7169.8|7175.8|7169.8|7176.1|7170.1|7175.8|7169.8|0
1649230060000|2022-04-06 07:27:40|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1649230070000|2022-04-06 07:27:50|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|0
1649230090000|2022-04-06 07:28:10|7174.1|7168.1|7173.3|7167.3|7174.1|7168.1|7173.3|7167.3|1
1649230130000|2022-04-06 07:28:50|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|0
1649230140000|2022-04-06 07:29:00|7173.3|7167.3|7174.3|7168.3|7174.3|7168.3|7173.3|7167.3|0
1649230150000|2022-04-06 07:29:10|7175.3|7169.3|7173.8|7167.8|7175.3|7169.3|7173.8|7167.8|1
1649230170000|2022-04-06 07:29:30|7173.3|7167.3|7171.8|7165.8|7173.3|7167.3|7171.8|7165.8|0
1649230190000|2022-04-06 07:29:50|7171.3|7165.3|7172.6|7166.6|7172.6|7166.6|7171.3|7165.3|0
1649230200000|2022-04-06 07:30:00|7172.9|7166.9|7173.3|7167.3|7173.3|7167.3|7172.6|7166.6|0
1649230250000|2022-04-06 07:30:50|7172.6|7166.6|7173.3|7167.3|7173.3|7167.3|7172.3|7166.3|1
1649230260000|2022-04-06 07:31:00|7172.9|7166.9|7173.3|7167.3|7173.3|7167.3|7172.9|7166.9|0
1649230280000|2022-04-06 07:31:20|7175.6|7169.6|7176.5|7170.5|7176.5|7170.5|7175.6|7169.6|6
1649230300000|2022-04-06 07:31:40|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1649230320000|2022-04-06 07:32:00|7176.8|7170.8|7177.3|7171.3|7177.3|7171.3|7176.8|7170.8|1
1649230330000|2022-04-06 07:32:10|7177.5|7171.5|7177.3|7171.3|7177.5|7171.5|7177.3|7171.3|0
1649230340000|2022-04-06 07:32:20|7177.5|7171.5|7177.3|7171.3|7177.5|7171.5|7177.3|7171.3|0
1649230350000|2022-04-06 07:32:30|7177.5|7171.5|7177.3|7171.3|7177.5|7171.5|7177.3|7171.3|0
1649230360000|2022-04-06 07:32:40|7177.5|7171.5|7181|7175|7181|7175|7177.5|7171.5|10
1649230370000|2022-04-06 07:32:50|7181.1|7175.1|7183.6|7177.6|7183.8|7177.8|7179.8|7173.8|1
1649230380000|2022-04-06 07:33:00|7184.1|7178.1|7184.3|7178.3|7184.3|7178.3|7184.1|7178.1|0
1649230390000|2022-04-06 07:33:10|7184.1|7178.1|7184.3|7178.3|7184.3|7178.3|7184.1|7178.1|0
1649230400000|2022-04-06 07:33:20|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|0
1649230410000|2022-04-06 07:33:30|7181.9|7175.9|7182.1|7176.1|7182.3|7176.3|7181.8|7175.8|0
1649230420000|2022-04-06 07:33:40|7181.4|7175.4|7181.8|7175.8|7182.1|7176.1|7181.4|7175.4|0
1649230430000|2022-04-06 07:33:50|7181.9|7175.9|7181.6|7175.6|7181.9|7175.9|7181.6|7175.6|0
1649230440000|2022-04-06 07:34:00|7180.4|7174.4|7180.4|7174.4|7180.6|7174.6|7180.3|7174.3|0
1649230450000|2022-04-06 07:34:10|7179.6|7173.6|7179.1|7173.1|7179.6|7173.6|7178.6|7172.6|0
1649230460000|2022-04-06 07:34:20|7180.6|7174.6|7182.8|7176.8|7182.8|7176.8|7180.3|7174.3|0
1649230470000|2022-04-06 07:34:30|7182.9|7176.9|7182.3|7176.3|7183.6|7177.6|7182.3|7176.3|0
1649230480000|2022-04-06 07:34:40|7181.6|7175.6|7182.1|7176.1|7182.3|7176.3|7181.6|7175.6|1
1649230490000|2022-04-06 07:34:50|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|0
1649230500000|2022-04-06 07:35:00|7182.8|7176.8|7183.3|7177.3|7183.6|7177.6|7182.8|7176.8|0
1649230510000|2022-04-06 07:35:10|7182.8|7176.8|7183.6|7177.6|7183.6|7177.6|7182.8|7176.8|0
1649230520000|2022-04-06 07:35:20|7182.9|7176.9|7182.1|7176.1|7182.9|7176.9|7181.6|7175.6|0
1649230530000|2022-04-06 07:35:30|7181.8|7175.8|7182.1|7176.1|7182.1|7176.1|7181.6|7175.6|0
1649230540000|2022-04-06 07:35:40|7181.3|7175.3|7182.1|7176.1|7182.1|7176.1|7181.3|7175.3|0
1649230550000|2022-04-06 07:35:50|7182.6|7176.6|7182.1|7176.1|7182.6|7176.6|7181.6|7175.6|1
1649230560000|2022-04-06 07:36:00|7181.4|7175.4|7182.1|7176.1|7182.8|7176.8|7180.8|7174.8|0
1649230570000|2022-04-06 07:36:10|7181.9|7175.9|7180.1|7174.1|7181.9|7175.9|7179.9|7173.9|0
1649230580000|2022-04-06 07:36:20|7180.4|7174.4|7180.8|7174.8|7181.3|7175.3|7179.6|7173.6|0
1649230590000|2022-04-06 07:36:30|7181.8|7175.8|7182.8|7176.8|7182.8|7176.8|7180.8|7174.8|0
1649230600000|2022-04-06 07:36:40|7182.9|7176.9|7183.6|7177.6|7183.6|7177.6|7182.9|7176.9|0
1649230610000|2022-04-06 07:36:50|7183.3|7177.3|7183.6|7177.6|7183.8|7177.8|7183.3|7177.3|0
1649230620000|2022-04-06 07:37:00|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|0
1649230660000|2022-04-06 07:37:40|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1649230670000|2022-04-06 07:37:50|7183.8|7177.8|7185.8|7179.8|7186.4|7180.4|7183.8|7177.8|1
1649230680000|2022-04-06 07:38:00|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|7185.1|7179.1|2
1649230690000|2022-04-06 07:38:10|7185.8|7179.8|7185.8|7179.8|7185.8|7179.8|7185.8|7179.8|0
1649230700000|2022-04-06 07:38:20|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|1
1649230710000|2022-04-06 07:38:30|7184.9|7178.9|7185.3|7179.3|7185.3|7179.3|7184.9|7178.9|0
1649230720000|2022-04-06 07:38:40|7188.9|7182.9|7189.6|7183.6|7189.6|7183.6|7188.9|7182.9|7
1649230730000|2022-04-06 07:38:50|7190.6|7184.6|7190.4|7184.4|7190.6|7184.6|7190.4|7184.4|0
1649230740000|2022-04-06 07:39:00|7190.1|7184.1|7190.1|7184.1|7190.6|7184.6|7190.1|7184.1|0
1649230750000|2022-04-06 07:39:10|7189.6|7183.6|7190.1|7184.1|7190.6|7184.6|7189.6|7183.6|2
1649230760000|2022-04-06 07:39:20|7191.3|7185.3|7188.9|7182.9|7191.3|7185.3|7188.8|7182.8|4
1649230770000|2022-04-06 07:39:30|7188.4|7182.4|7188.3|7182.3|7188.6|7182.6|7188.3|7182.3|0
1649230780000|2022-04-06 07:39:40|7188.6|7182.6|7188.6|7182.6|7188.8|7182.8|7188.4|7182.4|0
1649230790000|2022-04-06 07:39:50|7185.9|7179.9|7186.3|7180.3|7186.3|7180.3|7185.9|7179.9|1
1649230800000|2022-04-06 07:40:00|7185.8|7179.8|7180.6|7174.6|7185.8|7179.8|7180.6|7174.6|3
1649230810000|2022-04-06 07:40:10|7181.3|7175.3|7179.3|7173.3|7181.3|7175.3|7179.3|7173.3|0
1649230820000|2022-04-06 07:40:20|7178.6|7172.6|7183.1|7177.1|7183.3|7177.3|7177.9|7171.9|2
1649230850000|2022-04-06 07:40:50|7183.3|7177.3|7185.4|7179.4|7185.6|7179.6|7183.3|7177.3|0
1649230860000|2022-04-06 07:41:00|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|0
1649230870000|2022-04-06 07:41:10|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|1
1649230880000|2022-04-06 07:41:20|7185.9|7179.9|7185.4|7179.4|7185.9|7179.9|7185.4|7179.4|1
1649230900000|2022-04-06 07:41:40|7187.1|7181.1|7189.4|7183.4|7190.1|7184.1|7187.1|7181.1|0
1649230920000|2022-04-06 07:42:00|7189.8|7183.8|7189.4|7183.4|7190.1|7184.1|7189.4|7183.4|0
1649230940000|2022-04-06 07:42:20|7189.6|7183.6|7188.1|7182.1|7189.6|7183.6|7188.1|7182.1|0
1649230950000|2022-04-06 07:42:30|7188.4|7182.4|7188.6|7182.6|7188.8|7182.8|7188.4|7182.4|0
1649230960000|2022-04-06 07:42:40|7188.8|7182.8|7188.9|7182.9|7189.6|7183.6|7188.1|7182.1|0
1649230970000|2022-04-06 07:42:50|7188.8|7182.8|7187.6|7181.6|7188.8|7182.8|7187.6|7181.6|0
1649230980000|2022-04-06 07:43:00|7187.9|7181.9|7188.8|7182.8|7189.1|7183.1|7187.9|7181.9|0
1649230990000|2022-04-06 07:43:10|7188.1|7182.1|7187.8|7181.8|7188.1|7182.1|7187.6|7181.6|0
1649231000000|2022-04-06 07:43:20|7188.4|7182.4|7188.1|7182.1|7188.4|7182.4|7188.1|7182.1|0
1649231030000|2022-04-06 07:43:50|7187.8|7181.8|7187.1|7181.1|7187.8|7181.8|7187.1|7181.1|0
1649231040000|2022-04-06 07:44:00|7186.1|7180.1|7186.3|7180.3|7186.8|7180.8|7186.1|7180.1|0
1649231050000|2022-04-06 07:44:10|7186.8|7180.8|7186.3|7180.3|7186.8|7180.8|7186.3|7180.3|0
1649231060000|2022-04-06 07:44:20|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|0
1649231080000|2022-04-06 07:44:40|7186.9|7180.9|7189.4|7183.4|7189.6|7183.6|7186.9|7180.9|2
1649231090000|2022-04-06 07:44:50|7189.6|7183.6|7189.4|7183.4|7189.6|7183.6|7189.4|7183.4|0
1649231100000|2022-04-06 07:45:00|7189.3|7183.3|7188.3|7182.3|7189.6|7183.6|7188.3|7182.3|0
1649231110000|2022-04-06 07:45:10|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|7189.4|7183.4|0
1649231120000|2022-04-06 07:45:20|7190.1|7184.1|7190.8|7184.8|7191.1|7185.1|7189.3|7183.3|0
1649231130000|2022-04-06 07:45:30|7190.3|7184.3|7190.8|7184.8|7190.8|7184.8|7190.3|7184.3|0
1649231140000|2022-04-06 07:45:40|7191.1|7185.1|7192.1|7186.1|7192.1|7186.1|7191.1|7185.1|3
1649231150000|2022-04-06 07:45:50|7190.4|7184.4|7191.6|7185.6|7191.8|7185.8|7190.1|7184.1|1
1649231160000|2022-04-06 07:46:00|7191.8|7185.8|7191.6|7185.6|7191.8|7185.8|7191.6|7185.6|0
1649231170000|2022-04-06 07:46:10|7191.8|7185.8|7189.8|7183.8|7191.8|7185.8|7189.3|7183.3|0
1649231180000|2022-04-06 07:46:20|7190.1|7184.1|7190.4|7184.4|7191.6|7185.6|7190.1|7184.1|0
1649231190000|2022-04-06 07:46:30|7190.3|7184.3|7190.1|7184.1|7190.3|7184.3|7190.1|7184.1|0
1649231200000|2022-04-06 07:46:40|7190.8|7184.8|7190.1|7184.1|7190.8|7184.8|7190.1|7184.1|0
1649231210000|2022-04-06 07:46:50|7189.6|7183.6|7188.4|7182.4|7189.8|7183.8|7188.4|7182.4|0
1649231220000|2022-04-06 07:47:00|7190.1|7184.1|7190.4|7184.4|7190.4|7184.4|7189.9|7183.9|0
1649231230000|2022-04-06 07:47:10|7190.1|7184.1|7191.4|7185.4|7191.6|7185.6|7190.1|7184.1|0
1649231240000|2022-04-06 07:47:20|7191.8|7185.8|7191.1|7185.1|7192.7|7186.7|7190.8|7184.8|8
1649231250000|2022-04-06 07:47:30|7190.4|7184.4|7189.4|7183.4|7190.4|7184.4|7189.4|7183.4|0
1649231260000|2022-04-06 07:47:40|7189.1|7183.1|7188.1|7182.1|7189.1|7183.1|7188.1|7182.1|0
1649231290000|2022-04-06 07:48:10|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1649231310000|2022-04-06 07:48:30|7188.1|7182.1|7187.6|7181.6|7188.1|7182.1|7187.6|7181.6|0
1649231320000|2022-04-06 07:48:40|7187.7|7181.7|7188.1|7182.1|7188.1|7182.1|7187.7|7181.7|0
1649231330000|2022-04-06 07:48:50|7187.7|7181.7|7187.2|7181.2|7188.7|7182.7|7187.2|7181.2|1
1649231340000|2022-04-06 07:49:00|7187.6|7181.6|7188.6|7182.6|7188.6|7182.6|7186.7|7180.7|0
1649231350000|2022-04-06 07:49:10|7188.2|7182.2|7188.1|7182.1|7188.6|7182.6|7188.1|7182.1|0
1649231360000|2022-04-06 07:49:20|7187.7|7181.7|7187.6|7181.6|7187.7|7181.7|7187.4|7181.4|0
1649231370000|2022-04-06 07:49:30|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|0
1649231400000|2022-04-06 07:50:00|7187.4|7181.4|7187.6|7181.6|7188.1|7182.1|7187.1|7181.1|0
1649231410000|2022-04-06 07:50:10|7187.7|7181.7|7187.2|7181.2|7187.7|7181.7|7187.2|7181.2|0
1649231420000|2022-04-06 07:50:20|7187.7|7181.7|7186.7|7180.7|7187.7|7181.7|7186.7|7180.7|0
1649231430000|2022-04-06 07:50:30|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7186.7|7180.7|0
1649231440000|2022-04-06 07:50:40|7186.7|7180.7|7186.7|7180.7|7187.1|7181.1|7186.7|7180.7|0
1649231460000|2022-04-06 07:51:00|7186.4|7180.4|7185.2|7179.2|7187.2|7181.2|7184.6|7178.6|5
1649231470000|2022-04-06 07:51:10|7184.9|7178.9|7185.2|7179.2|7185.7|7179.7|7184.9|7178.9|0
1649231480000|2022-04-06 07:51:20|7185.9|7179.9|7186.7|7180.7|7186.7|7180.7|7185.9|7179.9|0
1649231490000|2022-04-06 07:51:30|7187.2|7181.2|7186.2|7180.2|7187.2|7181.2|7185.7|7179.7|0
1649231540000|2022-04-06 07:52:20|7185.4|7179.4|7185.9|7179.9|7186.4|7180.4|7185.4|7179.4|0
1649231550000|2022-04-06 07:52:30|7186.4|7180.4|7185.4|7179.4|7186.4|7180.4|7185.2|7179.2|1
1649231560000|2022-04-06 07:52:40|7185.6|7179.6|7186.6|7180.6|7186.6|7180.6|7185.4|7179.4|0
1649231580000|2022-04-06 07:53:00|7186.2|7180.2|7184.2|7178.2|7186.2|7180.2|7183.2|7177.2|0
1649231590000|2022-04-06 07:53:10|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.2|7178.2|0
1649231600000|2022-04-06 07:53:20|7184.7|7178.7|7184.4|7178.4|7184.7|7178.7|7184.4|7178.4|0
1649231610000|2022-04-06 07:53:30|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|1
1649231630000|2022-04-06 07:53:50|7186.7|7180.7|7187.1|7181.1|7187.1|7181.1|7186.7|7180.7|1
1649231640000|2022-04-06 07:54:00|7190.1|7184.1|7189.6|7183.6|7190.1|7184.1|7188.7|7182.7|2
1649231650000|2022-04-06 07:54:10|7189.1|7183.1|7188.7|7182.7|7189.6|7183.6|7188.7|7182.7|0
1649231660000|2022-04-06 07:54:20|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|7187.1|7181.1|1
1649231670000|2022-04-06 07:54:30|7189.1|7183.1|7188.6|7182.6|7189.7|7183.7|7188.6|7182.6|1
1649231680000|2022-04-06 07:54:40|7187.9|7181.9|7188.2|7182.2|7189.1|7183.1|7187.6|7181.6|0
1649231690000|2022-04-06 07:54:50|7188.6|7182.6|7187.6|7181.6|7188.6|7182.6|7187.6|7181.6|0
1649231710000|2022-04-06 07:55:10|7187.4|7181.4|7186.1|7180.1|7187.4|7181.4|7186.1|7180.1|0
1649231720000|2022-04-06 07:55:20|7186.6|7180.6|7186.6|7180.6|7186.9|7180.9|7186.6|7180.6|0
1649231730000|2022-04-06 07:55:30|7186.9|7180.9|7184.6|7178.6|7186.9|7180.9|7184.1|7178.1|0
1649231740000|2022-04-06 07:55:40|7183.7|7177.7|7184.2|7178.2|7184.2|7178.2|7183.7|7177.7|0
1649231750000|2022-04-06 07:55:50|7183.7|7177.7|7185.4|7179.4|7185.7|7179.7|7183.7|7177.7|1
1649231760000|2022-04-06 07:56:00|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|0
1649231780000|2022-04-06 07:56:20|7185.4|7179.4|7185.4|7179.4|7185.6|7179.6|7185.4|7179.4|0
1649231810000|2022-04-06 07:56:50|7186.1|7180.1|7185.7|7179.7|7186.1|7180.1|7185.7|7179.7|0
1649231820000|2022-04-06 07:57:00|7186.1|7180.1|7186.1|7180.1|7186.6|7180.6|7185.6|7179.6|1
1649231830000|2022-04-06 07:57:10|7185.7|7179.7|7186.1|7180.1|7186.1|7180.1|7185.7|7179.7|0
1649231850000|2022-04-06 07:57:30|7186.2|7180.2|7186.2|7180.2|7186.9|7180.9|7186.2|7180.2|0
1649231870000|2022-04-06 07:57:50|7185.9|7179.9|7185.7|7179.7|7185.9|7179.9|7185.7|7179.7|0
1649231880000|2022-04-06 07:58:00|7185.4|7179.4|7184.7|7178.7|7185.4|7179.4|7184.7|7178.7|0
1649231900000|2022-04-06 07:58:20|7184.2|7178.2|7184.1|7178.1|7184.7|7178.7|7183.4|7177.4|0
1649231910000|2022-04-06 07:58:30|7183.7|7177.7|7184.2|7178.2|7184.2|7178.2|7183.7|7177.7|0
1649231920000|2022-04-06 07:58:40|7183.9|7177.9|7184.2|7178.2|7184.9|7178.9|7183.7|7177.7|0
1649231950000|2022-04-06 07:59:10|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|0
1649231960000|2022-04-06 07:59:20|7185.2|7179.2|7185.1|7179.1|7185.2|7179.2|7185.1|7179.1|0
1649231970000|2022-04-06 07:59:30|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.2|7177.2|0
1649231980000|2022-04-06 07:59:40|7185.1|7179.1|7183.7|7177.7|7185.1|7179.1|7182.2|7176.2|4
1649231990000|2022-04-06 07:59:50|7183.9|7177.9|7184.6|7178.6|7184.6|7178.6|7183.9|7177.9|0
1649232000000|2022-04-06 08:00:00|7185.1|7179.1|7186.2|7180.2|7186.2|7180.2|7185.1|7179.1|0
1649232010000|2022-04-06 08:00:10|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|1
1649232020000|2022-04-06 08:00:20|7187.6|7181.6|7188.1|7182.1|7188.2|7182.2|7187.6|7181.6|0
1649232050000|2022-04-06 08:00:50|7187.6|7181.6|7187.4|7181.4|7187.6|7181.6|7187.4|7181.4|0
1649232080000|2022-04-06 08:01:20|7186.9|7180.9|7186.9|7180.9|7187.1|7181.1|7186.7|7180.7|0
1649232090000|2022-04-06 08:01:30|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|0
1649232100000|2022-04-06 08:01:40|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|1
1649232110000|2022-04-06 08:01:50|7187.4|7181.4|7187.4|7181.4|7187.6|7181.6|7187.4|7181.4|0
1649232120000|2022-04-06 08:02:00|7186.9|7180.9|7185.7|7179.7|7187.4|7181.4|7185.7|7179.7|1
1649232130000|2022-04-06 08:02:10|7185.9|7179.9|7184.4|7178.4|7185.9|7179.9|7183.6|7177.6|0
1649232140000|2022-04-06 08:02:20|7185.1|7179.1|7185.7|7179.7|7185.9|7179.9|7185.1|7179.1|0
1649232150000|2022-04-06 08:02:30|7185.9|7179.9|7184.4|7178.4|7185.9|7179.9|7184.4|7178.4|0
1649232180000|2022-04-06 08:03:00|7184.7|7178.7|7185.2|7179.2|7185.7|7179.7|7184.7|7178.7|0
1649232190000|2022-04-06 08:03:10|7186.9|7180.9|7185.9|7179.9|7186.9|7180.9|7185.9|7179.9|3
1649232200000|2022-04-06 08:03:20|7186.2|7180.2|7187.7|7181.7|7187.7|7181.7|7186.2|7180.2|0
1649232210000|2022-04-06 08:03:30|7187.4|7181.4|7188.7|7182.7|7188.7|7182.7|7187.1|7181.1|1
1649232220000|2022-04-06 08:03:40|7188.9|7182.9|7188.6|7182.6|7189.2|7183.2|7188.6|7182.6|0
1649232230000|2022-04-06 08:03:50|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|0
1649232240000|2022-04-06 08:04:00|7187.6|7181.6|7186.7|7180.7|7187.6|7181.6|7185.4|7179.4|2
1649232250000|2022-04-06 08:04:10|7187.4|7181.4|7188.1|7182.1|7188.1|7182.1|7187.4|7181.4|0
1649232260000|2022-04-06 08:04:20|7188.2|7182.2|7189.1|7183.1|7190.1|7184.1|7187.6|7181.6|0
1649232270000|2022-04-06 08:04:30|7188.7|7182.7|7188.7|7182.7|7189.6|7183.6|7188.7|7182.7|0
1649232280000|2022-04-06 08:04:40|7189.1|7183.1|7188.2|7182.2|7189.1|7183.1|7187.7|7181.7|0
1649232290000|2022-04-06 08:04:50|7188.6|7182.6|7188.7|7182.7|7188.7|7182.7|7188.6|7182.6|0
1649232300000|2022-04-06 08:05:00|7188.4|7182.4|7188.9|7182.9|7189.2|7183.2|7188.2|7182.2|1
1649232310000|2022-04-06 08:05:10|7189.2|7183.2|7189.1|7183.1|7189.2|7183.2|7189.1|7183.1|0
1649232320000|2022-04-06 08:05:20|7188.7|7182.7|7189.4|7183.4|7189.4|7183.4|7188.7|7182.7|0
1649232330000|2022-04-06 08:05:30|7190.1|7184.1|7191.4|7185.4|7191.4|7185.4|7190.1|7184.1|1
1649232340000|2022-04-06 08:05:40|7191.2|7185.2|7190.2|7184.2|7191.2|7185.2|7190.2|7184.2|1
1649232360000|2022-04-06 08:06:00|7189.4|7183.4|7190.5|7184.5|7191.7|7185.7|7188.2|7182.2|12
1649232370000|2022-04-06 08:06:10|7191.7|7185.7|7190.9|7184.9|7193.2|7187.2|7190.2|7184.2|19
1649232380000|2022-04-06 08:06:20|7190.5|7184.5|7190.4|7184.4|7190.5|7184.5|7190.4|7184.4|0
1649232430000|2022-04-06 08:07:10|7191.7|7185.7|7192.5|7186.5|7192.5|7186.5|7191.7|7185.7|0
1649232450000|2022-04-06 08:07:30|7192.7|7186.7|7193|7187|7193|7187|7192.7|7186.7|0
1649232470000|2022-04-06 08:07:50|7193.4|7187.4|7192.2|7186.2|7193.4|7187.4|7192.2|7186.2|2
1649232480000|2022-04-06 08:08:00|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.2|7186.2|0
1649232490000|2022-04-06 08:08:10|7192.5|7186.5|7192.7|7186.7|7192.9|7186.9|7192.5|7186.5|0
1649232500000|2022-04-06 08:08:20|7192.4|7186.4|7190.9|7184.9|7192.4|7186.4|7190.9|7184.9|3
1649232510000|2022-04-06 08:08:30|7191|7185|7191.9|7185.9|7191.9|7185.9|7191|7185|0
1649232520000|2022-04-06 08:08:40|7191|7185|7191|7185|7191.4|7185.4|7191|7185|0
1649232530000|2022-04-06 08:08:50|7190.5|7184.5|7191.5|7185.5|7191.5|7185.5|7190.5|7184.5|3
1649232540000|2022-04-06 08:09:00|7191.9|7185.9|7193.4|7187.4|7193.4|7187.4|7191.9|7185.9|3
1649232550000|2022-04-06 08:09:10|7192.9|7186.9|7192.5|7186.5|7192.9|7186.9|7192.2|7186.2|0
1649232560000|2022-04-06 08:09:20|7192|7186|7191|7185|7192|7186|7190.7|7184.7|1
1649232570000|2022-04-06 08:09:30|7191.2|7185.2|7191|7185|7191.4|7185.4|7191|7185|0
1649232580000|2022-04-06 08:09:40|7190.5|7184.5|7189|7183|7190.5|7184.5|7189|7183|0
1649232590000|2022-04-06 08:09:50|7189.2|7183.2|7190|7184|7190|7184|7188.9|7182.9|0
1649232600000|2022-04-06 08:10:00|7189.7|7183.7|7189.7|7183.7|7189.9|7183.9|7189.5|7183.5|2
1649232610000|2022-04-06 08:10:10|7189.4|7183.4|7189.7|7183.7|7190.2|7184.2|7189.4|7183.4|0
1649232620000|2022-04-06 08:10:20|7189|7183|7189.2|7183.2|7189.2|7183.2|7189|7183|0
1649232630000|2022-04-06 08:10:30|7190|7184|7189.7|7183.7|7190|7184|7189.7|7183.7|0
1649232640000|2022-04-06 08:10:40|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1649232650000|2022-04-06 08:10:50|7190.7|7184.7|7190.7|7184.7|7190.9|7184.9|7190.7|7184.7|0
1649232660000|2022-04-06 08:11:00|7190.5|7184.5|7191.2|7185.2|7191.2|7185.2|7190.5|7184.5|0
1649232680000|2022-04-06 08:11:20|7190.9|7184.9|7190.2|7184.2|7190.9|7184.9|7190.2|7184.2|1
1649232690000|2022-04-06 08:11:30|7189.5|7183.5|7189.4|7183.4|7190|7184|7189.2|7183.2|0
1649232700000|2022-04-06 08:11:40|7189.2|7183.2|7189.4|7183.4|7189.4|7183.4|7189.2|7183.2|0
1649232710000|2022-04-06 08:11:50|7188.9|7182.9|7188.7|7182.7|7189|7183|7188.7|7182.7|0
1649232720000|2022-04-06 08:12:00|7188.9|7182.9|7188.9|7182.9|7189|7183|7188.9|7182.9|0
1649232730000|2022-04-06 08:12:10|7189|7183|7189|7183|7189|7183|7189|7183|0
1649232740000|2022-04-06 08:12:20|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|1
1649232750000|2022-04-06 08:12:30|7189|7183|7188.9|7182.9|7189|7183|7188.9|7182.9|0
1649232760000|2022-04-06 08:12:40|7189|7183|7188.2|7182.2|7189|7183|7187.9|7181.9|0
1649232770000|2022-04-06 08:12:50|7187.7|7181.7|7188.4|7182.4|7188.5|7182.5|7187.7|7181.7|0
1649232780000|2022-04-06 08:13:00|7188.7|7182.7|7188.7|7182.7|7188.7|7182.7|7188.7|7182.7|0
1649232790000|2022-04-06 08:13:10|7189.4|7183.4|7189.7|7183.7|7189.7|7183.7|7189.4|7183.4|0
1649232800000|2022-04-06 08:13:20|7190|7184|7190|7184|7190|7184|7189.4|7183.4|1
1649232810000|2022-04-06 08:13:30|7189.9|7183.9|7190|7184|7190|7184|7189.4|7183.4|1
1649232830000|2022-04-06 08:13:50|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1649232850000|2022-04-06 08:14:10|7190|7184|7189.9|7183.9|7190|7184|7189.9|7183.9|0
1649232890000|2022-04-06 08:14:50|7189.7|7183.7|7188.7|7182.7|7189.7|7183.7|7188.7|7182.7|1
1649232900000|2022-04-06 08:15:00|7189.2|7183.2|7189.5|7183.5|7189.5|7183.5|7189.2|7183.2|0
1649232910000|2022-04-06 08:15:10|7188.7|7182.7|7187.4|7181.4|7188.9|7182.9|7187.4|7181.4|2
1649232930000|2022-04-06 08:15:30|7187.2|7181.2|7186.7|7180.7|7187.2|7181.2|7186.7|7180.7|0
1649232940000|2022-04-06 08:15:40|7186.9|7180.9|7187|7181|7187|7181|7186.9|7180.9|1
1649232950000|2022-04-06 08:15:50|7187.2|7181.2|7186.9|7180.9|7187.2|7181.2|7186.9|7180.9|0
1649232960000|2022-04-06 08:16:00|7187|7181|7188|7182|7188.2|7182.2|7187|7181|1
1649232970000|2022-04-06 08:16:10|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|0
1649232980000|2022-04-06 08:16:20|7188|7182|7187.9|7181.9|7188|7182|7187.9|7181.9|0
1649232990000|2022-04-06 08:16:30|7187.5|7181.5|7187.5|7181.5|7187.5|7181.5|7187.5|7181.5|0
1649233000000|2022-04-06 08:16:40|7186.7|7180.7|7186.5|7180.5|7186.9|7180.9|7186.5|7180.5|0
1649233010000|2022-04-06 08:16:50|7186|7180|7186|7180|7186|7180|7185.5|7179.5|0
1649233020000|2022-04-06 08:17:00|7185.7|7179.7|7185.7|7179.7|7186|7180|7185.5|7179.5|0
1649233040000|2022-04-06 08:17:20|7185.5|7179.5|7185.2|7179.2|7185.5|7179.5|7185.2|7179.2|0
1649233050000|2022-04-06 08:17:30|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|0
1649233060000|2022-04-06 08:17:40|7185.5|7179.5|7185.2|7179.2|7185.5|7179.5|7185.2|7179.2|0
1649233070000|2022-04-06 08:17:50|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|1
1649233080000|2022-04-06 08:18:00|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185|7179|0
1649233090000|2022-04-06 08:18:10|7185.5|7179.5|7186.7|7180.7|7186.7|7180.7|7185.5|7179.5|1
1649233100000|2022-04-06 08:18:20|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|0
1649233110000|2022-04-06 08:18:30|7185.8|7179.8|7185.7|7179.7|7185.8|7179.8|7185.7|7179.7|0
1649233120000|2022-04-06 08:18:40|7185.5|7179.5|7185.5|7179.5|7185.7|7179.7|7185.5|7179.5|0
1649233130000|2022-04-06 08:18:50|7185|7179|7185|7179|7185|7179|7184.9|7178.9|0
1649233140000|2022-04-06 08:19:00|7184.7|7178.7|7184.5|7178.5|7184.7|7178.7|7184.5|7178.5|0
1649233150000|2022-04-06 08:19:10|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|0
1649233160000|2022-04-06 08:19:20|7184.5|7178.5|7184.7|7178.7|7185.5|7179.5|7184.5|7178.5|1
1649233170000|2022-04-06 08:19:30|7184.5|7178.5|7184.5|7178.5|7184.7|7178.7|7184.5|7178.5|0
1649233180000|2022-04-06 08:19:40|7184.4|7178.4|7182.2|7176.2|7184.4|7178.4|7182|7176|0
1649233190000|2022-04-06 08:19:50|7183|7177|7182.5|7176.5|7183|7177|7182|7176|0
1649233200000|2022-04-06 08:20:00|7182.2|7176.2|7183.5|7177.5|7183.5|7177.5|7182.2|7176.2|0
1649233210000|2022-04-06 08:20:10|7184|7178|7183.3|7177.3|7184|7178|7183.3|7177.3|3
1649233220000|2022-04-06 08:20:20|7183.8|7177.8|7186.2|7180.2|7186.4|7180.4|7183.7|7177.7|0
1649233230000|2022-04-06 08:20:30|7186.7|7180.7|7186.4|7180.4|7187|7181|7185.7|7179.7|0
1649233240000|2022-04-06 08:20:40|7186.2|7180.2|7186.9|7180.9|7186.9|7180.9|7186.2|7180.2|1
1649233250000|2022-04-06 08:20:50|7187|7181|7186.9|7180.9|7187|7181|7186.9|7180.9|0
1649233260000|2022-04-06 08:21:00|7186.7|7180.7|7187|7181|7187|7181|7184.7|7178.7|0
1649233270000|2022-04-06 08:21:10|7186.9|7180.9|7187|7181|7187|7181|7186.9|7180.9|0
1649233280000|2022-04-06 08:21:20|7187.2|7181.2|7187.7|7181.7|7187.7|7181.7|7187.2|7181.2|0
1649233290000|2022-04-06 08:21:30|7187.3|7181.3|7187|7181|7187.3|7181.3|7187|7181|0
1649233300000|2022-04-06 08:21:40|7186.9|7180.9|7186.3|7180.3|7187|7181|7185.7|7179.7|0
1649233310000|2022-04-06 08:21:50|7187.3|7181.3|7185.8|7179.8|7187.3|7181.3|7185.8|7179.8|0
1649233320000|2022-04-06 08:22:00|7185.5|7179.5|7189.7|7183.7|7190.2|7184.2|7184.7|7178.7|1
1649233330000|2022-04-06 08:22:10|7189.3|7183.3|7189.7|7183.7|7189.7|7183.7|7189.3|7183.3|0
1649233360000|2022-04-06 08:22:40|7189.3|7183.3|7190.3|7184.3|7190.7|7184.7|7189.3|7183.3|1
1649233370000|2022-04-06 08:22:50|7190|7184|7189.8|7183.8|7190|7184|7189.2|7183.2|0
1649233380000|2022-04-06 08:23:00|7190.2|7184.2|7195.3|7189.3|7195.3|7189.3|7190.2|7184.2|9
1649233390000|2022-04-06 08:23:10|7195|7189|7195|7189|7195|7189|7195|7189|0
1649233400000|2022-04-06 08:23:20|7194.7|7188.7|7193|7187|7194.7|7188.7|7193|7187|1
1649233410000|2022-04-06 08:23:30|7192.8|7186.8|7191|7185|7192.8|7186.8|7191|7185|1
1649233420000|2022-04-06 08:23:40|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|1
1649233430000|2022-04-06 08:23:50|7190.5|7184.5|7190.3|7184.3|7190.8|7184.8|7190.3|7184.3|0
1649233440000|2022-04-06 08:24:00|7191.8|7185.8|7190.5|7184.5|7192|7186|7190.5|7184.5|7
1649233450000|2022-04-06 08:24:10|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|0
1649233460000|2022-04-06 08:24:20|7190|7184|7192|7186|7192|7186|7189.3|7183.3|3
1649233470000|2022-04-06 08:24:30|7191|7185|7190.8|7184.8|7191|7185|7190.3|7184.3|0
1649233490000|2022-04-06 08:24:50|7191|7185|7190.7|7184.7|7192|7186|7190.5|7184.5|7
1649233540000|2022-04-06 08:25:40|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649233550000|2022-04-06 08:25:50|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|0
1649233560000|2022-04-06 08:26:00|7189.5|7183.5|7189.3|7183.3|7190|7184|7189.3|7183.3|1
1649233570000|2022-04-06 08:26:10|7189.2|7183.2|7188.8|7182.8|7190|7184|7188.8|7182.8|1
1649233580000|2022-04-06 08:26:20|7189.3|7183.3|7189.3|7183.3|7190|7184|7189.3|7183.3|0
1649233590000|2022-04-06 08:26:30|7190|7184|7190.2|7184.2|7190.2|7184.2|7189.3|7183.3|4
1649233600000|2022-04-06 08:26:40|7190.3|7184.3|7190.8|7184.8|7191.3|7185.3|7189.8|7183.8|1
1649233610000|2022-04-06 08:26:50|7191.3|7185.3|7190.2|7184.2|7191.3|7185.3|7190.2|7184.2|0
1649233620000|2022-04-06 08:27:00|7190.7|7184.7|7190.5|7184.5|7190.7|7184.7|7190.5|7184.5|1
1649233650000|2022-04-06 08:27:30|7190.3|7184.3|7190.7|7184.7|7190.7|7184.7|7190|7184|1
1649233660000|2022-04-06 08:27:40|7190.5|7184.5|7190|7184|7190.5|7184.5|7190|7184|1
1649233670000|2022-04-06 08:27:50|7190.5|7184.5|7189.2|7183.2|7190.5|7184.5|7189.2|7183.2|1
1649233680000|2022-04-06 08:28:00|7189.3|7183.3|7190.7|7184.7|7190.7|7184.7|7189.3|7183.3|1
1649233690000|2022-04-06 08:28:10|7190.2|7184.2|7190|7184|7190.2|7184.2|7189.7|7183.7|0
1649233700000|2022-04-06 08:28:20|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649233710000|2022-04-06 08:28:30|7190.7|7184.7|7190|7184|7190.7|7184.7|7190|7184|0
1649233720000|2022-04-06 08:28:40|7189.2|7183.2|7190|7184|7190.5|7184.5|7189.2|7183.2|0
1649233760000|2022-04-06 08:29:20|7189.8|7183.8|7189.2|7183.2|7189.8|7183.8|7189.2|7183.2|0
1649233780000|2022-04-06 08:29:40|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|1
1649233790000|2022-04-06 08:29:50|7190.7|7184.7|7189.2|7183.2|7190.7|7184.7|7189.2|7183.2|0
1649233800000|2022-04-06 08:30:00|7188.8|7182.8|7188.2|7182.2|7188.8|7182.8|7187.7|7181.7|1
1649233810000|2022-04-06 08:30:10|7188.5|7182.5|7189.2|7183.2|7189.2|7183.2|7188.2|7182.2|0
1649233820000|2022-04-06 08:30:20|7190.5|7184.5|7190|7184|7190.7|7184.7|7190|7184|1
1649233830000|2022-04-06 08:30:30|7190.3|7184.3|7190.7|7184.7|7190.7|7184.7|7189.5|7183.5|0
1649233840000|2022-04-06 08:30:40|7191.2|7185.2|7190.7|7184.7|7191.2|7185.2|7190.7|7184.7|0
1649233850000|2022-04-06 08:30:50|7190.8|7184.8|7191|7185|7191.3|7185.3|7190.8|7184.8|0
1649233860000|2022-04-06 08:31:00|7191.5|7185.5|7191|7185|7191.7|7185.7|7191|7185|0
1649233870000|2022-04-06 08:31:10|7190.8|7184.8|7190.8|7184.8|7191|7185|7190.8|7184.8|0
1649233880000|2022-04-06 08:31:20|7190.5|7184.5|7190.8|7184.8|7190.8|7184.8|7190.5|7184.5|0
1649233890000|2022-04-06 08:31:30|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649233900000|2022-04-06 08:31:40|7191|7185|7190.5|7184.5|7191|7185|7190.5|7184.5|0
1649233910000|2022-04-06 08:31:50|7190.7|7184.7|7190.2|7184.2|7190.7|7184.7|7190.2|7184.2|0
1649233920000|2022-04-06 08:32:00|7190.3|7184.3|7189.2|7183.2|7190.7|7184.7|7188.7|7182.7|4
1649233940000|2022-04-06 08:32:20|7189.3|7183.3|7189.3|7183.3|7189.7|7183.7|7189.3|7183.3|0
1649233960000|2022-04-06 08:32:40|7189.2|7183.2|7189.2|7183.2|7189.3|7183.3|7189.2|7183.2|0
1649233970000|2022-04-06 08:32:50|7189.3|7183.3|7189.2|7183.2|7189.3|7183.3|7189|7183|0
1649233980000|2022-04-06 08:33:00|7189|7183|7189.2|7183.2|7189.2|7183.2|7189|7183|0
1649234030000|2022-04-06 08:33:50|7185|7179|7186.2|7180.2|7186.2|7180.2|7185|7179|4
1649234040000|2022-04-06 08:34:00|7187|7181|7186|7180|7187|7181|7186|7180|0
1649234050000|2022-04-06 08:34:10|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|0
1649234060000|2022-04-06 08:34:20|7186.1|7180.1|7187|7181|7187.8|7181.8|7186.1|7180.1|0
1649234070000|2022-04-06 08:34:30|7187.3|7181.3|7187|7181|7187.3|7181.3|7185.7|7179.7|0
1649234090000|2022-04-06 08:34:50|7186.3|7180.3|7186|7180|7187|7181|7185.7|7179.7|1
1649234100000|2022-04-06 08:35:00|7186.3|7180.3|7187|7181|7187|7181|7186.2|7180.2|0
1649234110000|2022-04-06 08:35:10|7186.8|7180.8|7186.5|7180.5|7186.8|7180.8|7186.5|7180.5|0
1649234120000|2022-04-06 08:35:20|7187|7181|7188|7182|7188|7182|7187|7181|1
1649234130000|2022-04-06 08:35:30|7188.3|7182.3|7188.5|7182.5|7188.5|7182.5|7187|7181|0
1649234140000|2022-04-06 08:35:40|7188.3|7182.3|7187.8|7181.8|7188.3|7182.3|7187.8|7181.8|0
1649234150000|2022-04-06 08:35:50|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|7188|7182|0
1649234160000|2022-04-06 08:36:00|7188|7182|7189.3|7183.3|7189.3|7183.3|7188|7182|0
1649234170000|2022-04-06 08:36:10|7189.5|7183.5|7190|7184|7190|7184|7189.5|7183.5|0
1649234180000|2022-04-06 08:36:20|7189.8|7183.8|7190|7184|7190|7184|7188.8|7182.8|1
1649234200000|2022-04-06 08:36:40|7190.5|7184.5|7190.8|7184.8|7190.8|7184.8|7190.5|7184.5|0
1649234210000|2022-04-06 08:36:50|7191|7185|7191|7185|7191.1|7185.1|7191|7185|0
1649234220000|2022-04-06 08:37:00|7190.6|7184.6|7189.3|7183.3|7190.6|7184.6|7189.3|7183.3|3
1649234230000|2022-04-06 08:37:10|7189.5|7183.5|7190|7184|7190|7184|7189.5|7183.5|0
1649234240000|2022-04-06 08:37:20|7189.8|7183.8|7190|7184|7190|7184|7189.8|7183.8|0
1649234280000|2022-04-06 08:38:00|7190.6|7184.6|7191.1|7185.1|7191.1|7185.1|7190.6|7184.6|3
1649234290000|2022-04-06 08:38:10|7191.6|7185.6|7193.6|7187.6|7193.7|7187.7|7191.6|7185.6|1
1649234310000|2022-04-06 08:38:30|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|6
1649234330000|2022-04-06 08:38:50|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|0
1649234340000|2022-04-06 08:39:00|7196.5|7190.5|7194.5|7188.5|7196.8|7190.8|7194.5|7188.5|10
1649234360000|2022-04-06 08:39:20|7192.5|7186.5|7192|7186|7192.5|7186.5|7192|7186|0
1649234370000|2022-04-06 08:39:30|7191.6|7185.6|7192.6|7186.6|7192.6|7186.6|7191.5|7185.5|0
1649234380000|2022-04-06 08:39:40|7193.1|7187.1|7192.6|7186.6|7193.1|7187.1|7192.1|7186.1|0
1649234390000|2022-04-06 08:39:50|7192.1|7186.1|7192.1|7186.1|7192.6|7186.6|7192|7186|1
1649234400000|2022-04-06 08:40:00|7192.3|7186.3|7192.1|7186.1|7192.3|7186.3|7191.5|7185.5|0
1649234420000|2022-04-06 08:40:20|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|0
1649234430000|2022-04-06 08:40:30|7192.6|7186.6|7191.5|7185.5|7192.6|7186.6|7191|7185|2
1649234440000|2022-04-06 08:40:40|7191|7185|7190.5|7184.5|7191|7185|7190.5|7184.5|0
1649234450000|2022-04-06 08:40:50|7191|7185|7190.5|7184.5|7191|7185|7190.5|7184.5|0
1649234460000|2022-04-06 08:41:00|7190.3|7184.3|7190.5|7184.5|7190.5|7184.5|7190|7184|0
1649234480000|2022-04-06 08:41:20|7190.3|7184.3|7189.6|7183.6|7190.3|7184.3|7189.6|7183.6|0
1649234490000|2022-04-06 08:41:30|7189.3|7183.3|7188.5|7182.5|7189.3|7183.3|7188.5|7182.5|1
1649234500000|2022-04-06 08:41:40|7187.5|7181.5|7189.1|7183.1|7189.1|7183.1|7187.5|7181.5|1
1649234510000|2022-04-06 08:41:50|7189.5|7183.5|7189|7183|7189.5|7183.5|7189|7183|0
1649234520000|2022-04-06 08:42:00|7189.1|7183.1|7190.5|7184.5|7190.5|7184.5|7189.1|7183.1|1
1649234540000|2022-04-06 08:42:20|7191|7185|7191.1|7185.1|7191.5|7185.5|7191|7185|0
1649234550000|2022-04-06 08:42:30|7191.5|7185.5|7190.5|7184.5|7191.5|7185.5|7190.5|7184.5|0
1649234560000|2022-04-06 08:42:40|7190.6|7184.6|7190.5|7184.5|7191|7185|7190.5|7184.5|0
1649234570000|2022-04-06 08:42:50|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191|7185|0
1649234580000|2022-04-06 08:43:00|7190|7184|7191.5|7185.5|7191.5|7185.5|7190|7184|2
1649234600000|2022-04-06 08:43:20|7191.6|7185.6|7191.6|7185.6|7192|7186|7191.6|7185.6|0
1649234610000|2022-04-06 08:43:30|7190.8|7184.8|7190.5|7184.5|7191.5|7185.5|7190.5|7184.5|1
1649234620000|2022-04-06 08:43:40|7192|7186|7191.1|7185.1|7192|7186|7191.1|7185.1|0
1649234630000|2022-04-06 08:43:50|7192|7186|7191.5|7185.5|7192|7186|7191.5|7185.5|0
1649234640000|2022-04-06 08:44:00|7191.1|7185.1|7193.8|7187.8|7194.6|7188.6|7191.1|7185.1|2
1649234650000|2022-04-06 08:44:10|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|0
1649234670000|2022-04-06 08:44:30|7193.8|7187.8|7192.5|7186.5|7193.8|7187.8|7191.6|7185.6|1
1649234680000|2022-04-06 08:44:40|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|0
1649234690000|2022-04-06 08:44:50|7192|7186|7192|7186|7192|7186|7192|7186|0
1649234700000|2022-04-06 08:45:00|7192.1|7186.1|7191.6|7185.6|7192.1|7186.1|7191.5|7185.5|0
1649234710000|2022-04-06 08:45:10|7192.1|7186.1|7195|7189|7195|7189|7192.1|7186.1|1
1649234720000|2022-04-06 08:45:20|7195.1|7189.1|7194.8|7188.8|7195.1|7189.1|7194.8|7188.8|0
1649234730000|2022-04-06 08:45:30|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7193.1|7187.1|0
1649234750000|2022-04-06 08:45:50|7193.5|7187.5|7193.1|7187.1|7193.5|7187.5|7193.1|7187.1|0
1649234780000|2022-04-06 08:46:20|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|0
1649234790000|2022-04-06 08:46:30|7194.6|7188.6|7195.3|7189.3|7195.3|7189.3|7194.6|7188.6|0
1649234800000|2022-04-06 08:46:40|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|0
1649234810000|2022-04-06 08:46:50|7195.3|7189.3|7195.8|7189.8|7195.8|7189.8|7195.3|7189.3|0
1649234820000|2022-04-06 08:47:00|7196.1|7190.1|7197.8|7191.8|7198|7192|7196.1|7190.1|2
1649234830000|2022-04-06 08:47:10|7197|7191|7197.8|7191.8|7197.8|7191.8|7197|7191|1
1649234840000|2022-04-06 08:47:20|7197.5|7191.5|7197|7191|7197.5|7191.5|7196|7190|0
1649234850000|2022-04-06 08:47:30|7196.6|7190.6|7194.3|7188.3|7196.6|7190.6|7194.3|7188.3|2
1649234860000|2022-04-06 08:47:40|7194.6|7188.6|7196.5|7190.5|7196.5|7190.5|7194.6|7188.6|1
1649234870000|2022-04-06 08:47:50|7198.1|7192.1|7197.6|7191.6|7198.1|7192.1|7196.6|7190.6|8
1649234880000|2022-04-06 08:48:00|7197.3|7191.3|7197.6|7191.6|7197.6|7191.6|7197.1|7191.1|0
1649234890000|2022-04-06 08:48:10|7197.8|7191.8|7198.1|7192.1|7198.3|7192.3|7197.8|7191.8|1
1649234910000|2022-04-06 08:48:30|7198.3|7192.3|7198.1|7192.1|7198.3|7192.3|7198.1|7192.1|0
1649234930000|2022-04-06 08:48:50|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|0
1649234950000|2022-04-06 08:49:10|7198.1|7192.1|7197.8|7191.8|7198.1|7192.1|7197.8|7191.8|0
1649234960000|2022-04-06 08:49:20|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|1
1649234970000|2022-04-06 08:49:30|7198.8|7192.8|7199.3|7193.3|7199.3|7193.3|7198.8|7192.8|1
1649234980000|2022-04-06 08:49:40|7199.1|7193.1|7198.1|7192.1|7199.1|7193.1|7197.6|7191.6|2
1649234990000|2022-04-06 08:49:50|7197.8|7191.8|7198|7192|7198.1|7192.1|7195.9|7189.9|2
1649235000000|2022-04-06 08:50:00|7198.6|7192.6|7198|7192|7198.6|7192.6|7198|7192|11
1649235010000|2022-04-06 08:50:10|7195.1|7189.1|7195.6|7189.6|7195.8|7189.8|7195.1|7189.1|1
1649235020000|2022-04-06 08:50:20|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|0
1649235040000|2022-04-06 08:50:40|7196.1|7190.1|7195.6|7189.6|7196.6|7190.6|7195.6|7189.6|1
1649235050000|2022-04-06 08:50:50|7195|7189|7195|7189|7195|7189|7195|7189|0
1649235060000|2022-04-06 08:51:00|7196.8|7190.8|7197.3|7191.3|7197.3|7191.3|7195.1|7189.1|9
1649235070000|2022-04-06 08:51:10|7196.6|7190.6|7196.1|7190.1|7196.6|7190.6|7195|7189|2
1649235080000|2022-04-06 08:51:20|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|1
1649235090000|2022-04-06 08:51:30|7195|7189|7195|7189|7195|7189|7195|7189|1
1649235110000|2022-04-06 08:51:50|7194.8|7188.8|7192.1|7186.1|7194.8|7188.8|7192.1|7186.1|1
1649235120000|2022-04-06 08:52:00|7195.3|7189.3|7197.8|7191.8|7198.6|7192.6|7195.3|7189.3|11
1649235130000|2022-04-06 08:52:10|7198.1|7192.1|7198.1|7192.1|7199.8|7193.8|7197.8|7191.8|14
1649235140000|2022-04-06 08:52:20|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|0
1649235150000|2022-04-06 08:52:30|7197.6|7191.6|7197.8|7191.8|7197.8|7191.8|7197.6|7191.6|1
1649235160000|2022-04-06 08:52:40|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|7197|7191|1
1649235170000|2022-04-06 08:52:50|7197.1|7191.1|7197|7191|7197.1|7191.1|7197|7191|1
1649235180000|2022-04-06 08:53:00|7196.8|7190.8|7196.5|7190.5|7196.8|7190.8|7196.5|7190.5|0
1649235190000|2022-04-06 08:53:10|7197|7191|7197|7191|7197|7191|7196.8|7190.8|1
1649235200000|2022-04-06 08:53:20|7196.8|7190.8|7195.6|7189.6|7196.8|7190.8|7195.6|7189.6|0
1649235210000|2022-04-06 08:53:30|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|0
1649235220000|2022-04-06 08:53:40|7196.5|7190.5|7196|7190|7197|7191|7196|7190|1
1649235230000|2022-04-06 08:53:50|7196.5|7190.5|7196|7190|7196.5|7190.5|7196|7190|0
1649235260000|2022-04-06 08:54:20|7195.8|7189.8|7196|7190|7196.8|7190.8|7195.8|7189.8|1
1649235270000|2022-04-06 08:54:30|7195.1|7189.1|7196.5|7190.5|7196.5|7190.5|7195.1|7189.1|0
1649235280000|2022-04-06 08:54:40|7196.1|7190.1|7195.3|7189.3|7196.1|7190.1|7195.1|7189.1|1
1649235300000|2022-04-06 08:55:00|7195.8|7189.8|7196.1|7190.1|7196.1|7190.1|7195.8|7189.8|0
1649235310000|2022-04-06 08:55:10|7195.8|7189.8|7191.1|7185.1|7195.8|7189.8|7191.1|7185.1|5
1649235320000|2022-04-06 08:55:20|7191.3|7185.3|7190.3|7184.3|7191.4|7185.4|7189.9|7183.9|5
1649235330000|2022-04-06 08:55:30|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|0
1649235360000|2022-04-06 08:56:00|7191.4|7185.4|7194.4|7188.4|7194.6|7188.6|7191.4|7185.4|3
1649235370000|2022-04-06 08:56:10|7191.1|7185.1|7193.1|7187.1|7193.4|7187.4|7191.1|7185.1|4
1649235380000|2022-04-06 08:56:20|7192.9|7186.9|7191.3|7185.3|7192.9|7186.9|7190.9|7184.9|1
1649235390000|2022-04-06 08:56:30|7190.6|7184.6|7190.4|7184.4|7190.6|7184.6|7190.4|7184.4|0
1649235400000|2022-04-06 08:56:40|7190.3|7184.3|7190.8|7184.8|7190.9|7184.9|7190.3|7184.3|20
1649235410000|2022-04-06 08:56:50|7190.9|7184.9|7190.9|7184.9|7191.1|7185.1|7190.9|7184.9|0
1649235420000|2022-04-06 08:57:00|7191.4|7185.4|7191.3|7185.3|7191.4|7185.4|7191.3|7185.3|0
1649235430000|2022-04-06 08:57:10|7191.8|7185.8|7191.6|7185.6|7191.8|7185.8|7191.6|7185.6|1
1649235440000|2022-04-06 08:57:20|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|0
1649235450000|2022-04-06 08:57:30|7192.4|7186.4|7192.8|7186.8|7192.8|7186.8|7192.4|7186.4|1
1649235460000|2022-04-06 08:57:40|7190.4|7184.4|7191.4|7185.4|7191.7|7185.7|7190.4|7184.4|0
1649235480000|2022-04-06 08:58:00|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|0
1649235510000|2022-04-06 08:58:30|7193.3|7187.3|7194.4|7188.4|7194.4|7188.4|7193.3|7187.3|1
1649235520000|2022-04-06 08:58:40|7194.3|7188.3|7192.9|7186.9|7194.6|7188.6|7192.9|7186.9|2
1649235550000|2022-04-06 08:59:10|7193.6|7187.6|7194.8|7188.8|7194.8|7188.8|7193.6|7187.6|1
1649235560000|2022-04-06 08:59:20|7194.3|7188.3|7194.8|7188.8|7194.8|7188.8|7194.3|7188.3|0
1649235570000|2022-04-06 08:59:30|7194.4|7188.4|7194.1|7188.1|7194.4|7188.4|7194.1|7188.1|0
1649235580000|2022-04-06 08:59:40|7193.8|7187.8|7193.9|7187.9|7193.9|7187.9|7193.8|7187.8|0
1649235590000|2022-04-06 08:59:50|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|0
1649235600000|2022-04-06 09:00:00|7193.9|7187.9|7194.1|7188.1|7194.1|7188.1|7193.9|7187.9|0
1649235630000|2022-04-06 09:00:30|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|0
1649235640000|2022-04-06 09:00:40|7193.9|7187.9|7193.8|7187.8|7193.9|7187.9|7193.4|7187.4|3
1649235650000|2022-04-06 09:00:50|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|0
1649235660000|2022-04-06 09:01:00|7192.9|7186.9|7192.3|7186.3|7193.1|7187.1|7191.9|7185.9|1
1649235670000|2022-04-06 09:01:10|7192.6|7186.6|7192.6|7186.6|7193.1|7187.1|7192.6|7186.6|0
1649235680000|2022-04-06 09:01:20|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|0
1649235690000|2022-04-06 09:01:30|7192.6|7186.6|7192.6|7186.6|7192.9|7186.9|7192.6|7186.6|0
1649235700000|2022-04-06 09:01:40|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|0
1649235710000|2022-04-06 09:01:50|7192.8|7186.8|7192.9|7186.9|7192.9|7186.9|7192.8|7186.8|0
1649235720000|2022-04-06 09:02:00|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|1
1649235730000|2022-04-06 09:02:10|7194.2|7188.2|7195.4|7189.4|7195.4|7189.4|7194.2|7188.2|0
1649235750000|2022-04-06 09:02:30|7194.7|7188.7|7194.7|7188.7|7194.7|7188.7|7194.7|7188.7|0
1649235770000|2022-04-06 09:02:50|7194.6|7188.6|7194.7|7188.7|7194.7|7188.7|7194.6|7188.6|16
1649235780000|2022-04-06 09:03:00|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|0
1649235820000|2022-04-06 09:03:40|7194.7|7188.7|7194.7|7188.7|7194.7|7188.7|7194.7|7188.7|4
1649235830000|2022-04-06 09:03:50|7194.2|7188.2|7194.7|7188.7|7194.7|7188.7|7194.2|7188.2|12
1649235860000|2022-04-06 09:04:20|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|5
1649235870000|2022-04-06 09:04:30|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|7195.6|7189.6|8
1649235880000|2022-04-06 09:04:40|||||||||2
1649235890000|2022-04-06 09:04:50|7195.4|7189.4|7190.9|7184.9|7195.4|7189.4|7190.9|7184.9|4
1649235900000|2022-04-06 09:05:00|7192.2|7186.2|7191.1|7185.1|7192.9|7186.9|7190.6|7184.6|7
1649235910000|2022-04-06 09:05:10|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|0
1649235920000|2022-04-06 09:05:20|7191.7|7185.7|7191.7|7185.7|7191.7|7185.7|7191.7|7185.7|0
1649235940000|2022-04-06 09:05:40|7191.9|7185.9|7191.7|7185.7|7191.9|7185.9|7191.7|7185.7|0
1649235950000|2022-04-06 09:05:50|7191.9|7185.9|7191.2|7185.2|7191.9|7185.9|7191.2|7185.2|0
1649235960000|2022-04-06 09:06:00|7191.1|7185.1|7191.4|7185.4|7191.9|7185.9|7191.1|7185.1|0
1649235970000|2022-04-06 09:06:10|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|0
1649235980000|2022-04-06 09:06:20|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|0
1649236010000|2022-04-06 09:06:50|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|0
1649236020000|2022-04-06 09:07:00|7191.6|7185.6|7191.9|7185.9|7191.9|7185.9|7191.6|7185.6|1
1649236040000|2022-04-06 09:07:20|7191.6|7185.6|7191.9|7185.9|7191.9|7185.9|7191.6|7185.6|1
1649236060000|2022-04-06 09:07:40|7189.2|7183.2|7188.4|7182.4|7189.2|7183.2|7188.4|7182.4|2
1649236080000|2022-04-06 09:08:00|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|0
1649236090000|2022-04-06 09:08:10|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|0
1649236120000|2022-04-06 09:08:40|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.4|7183.4|0
1649236150000|2022-04-06 09:09:10|7189.6|7183.6|7189.2|7183.2|7189.6|7183.6|7188.4|7182.4|4
1649236160000|2022-04-06 09:09:20|7188.7|7182.7|7189.2|7183.2|7189.2|7183.2|7188.4|7182.4|0
1649236170000|2022-04-06 09:09:30|7188.9|7182.9|7189.2|7183.2|7189.2|7183.2|7188.9|7182.9|0
1649236190000|2022-04-06 09:09:50|7188.9|7182.9|7188.7|7182.7|7188.9|7182.9|7188.7|7182.7|0
1649236200000|2022-04-06 09:10:00|7188.4|7182.4|7187.6|7181.6|7188.4|7182.4|7187.4|7181.4|3
1649236210000|2022-04-06 09:10:10|7187.1|7181.1|7186.6|7180.6|7187.7|7181.7|7186.3|7180.3|5
1649236240000|2022-04-06 09:10:40|7184.1|7178.1|7183.2|7177.2|7184.1|7178.1|7183.2|7177.2|0
1649236260000|2022-04-06 09:11:00|7183.6|7177.6|7182.2|7176.2|7183.6|7177.6|7182.2|7176.2|2
1649236270000|2022-04-06 09:11:10|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|7182.1|7176.1|0
1649236280000|2022-04-06 09:11:20|7181.7|7175.7|7181.9|7175.9|7181.9|7175.9|7181.1|7175.1|1
1649236290000|2022-04-06 09:11:30|7182.6|7176.6|7182.2|7176.2|7182.7|7176.7|7182.2|7176.2|1
1649236300000|2022-04-06 09:11:40|7179.9|7173.9|7178.6|7172.6|7179.9|7173.9|7178.4|7172.4|8
1649236310000|2022-04-06 09:11:50|7178.4|7172.4|7178.6|7172.6|7178.6|7172.6|7178.3|7172.3|0
1649236320000|2022-04-06 09:12:00|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|7178.3|7172.3|0
1649236330000|2022-04-06 09:12:10|7178.7|7172.7|7178.4|7172.4|7178.7|7172.7|7178.1|7172.1|2
1649236340000|2022-04-06 09:12:20|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|1
1649236350000|2022-04-06 09:12:30|7177.8|7171.8|7178.1|7172.1|7178.1|7172.1|7177.8|7171.8|0
1649236360000|2022-04-06 09:12:40|7177.8|7171.8|7178.3|7172.3|7178.3|7172.3|7177.8|7171.8|0
1649236370000|2022-04-06 09:12:50|7178.1|7172.1|7177.7|7171.7|7178.1|7172.1|7177.7|7171.7|1
1649236380000|2022-04-06 09:13:00|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|1
1649236410000|2022-04-06 09:13:30|7178.1|7172.1|7181.4|7175.4|7181.4|7175.4|7178.1|7172.1|2
1649236430000|2022-04-06 09:13:50|7181.2|7175.2|7180.7|7174.7|7181.2|7175.2|7180.7|7174.7|2
1649236450000|2022-04-06 09:14:10|7180.2|7174.2|7180.1|7174.1|7180.2|7174.2|7179.4|7173.4|1
1649236460000|2022-04-06 09:14:20|7179.9|7173.9|7179.7|7173.7|7179.9|7173.9|7179.7|7173.7|0
1649236470000|2022-04-06 09:14:30|7178.9|7172.9|7178.7|7172.7|7178.9|7172.9|7178.7|7172.7|0
1649236480000|2022-04-06 09:14:40|7178.6|7172.6|7180.6|7174.6|7180.7|7174.7|7178.6|7172.6|2
1649236490000|2022-04-06 09:14:50|7180.7|7174.7|7179.2|7173.2|7180.7|7174.7|7179.2|7173.2|1
1649236500000|2022-04-06 09:15:00|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7178.9|7172.9|0
1649236510000|2022-04-06 09:15:10|7178.9|7172.9|7179.6|7173.6|7179.6|7173.6|7178.9|7172.9|0
1649236520000|2022-04-06 09:15:20|7179.7|7173.7|7180.6|7174.6|7180.7|7174.7|7179.7|7173.7|1
1649236560000|2022-04-06 09:16:00|7180.7|7174.7|7179.9|7173.9|7180.7|7174.7|7179.9|7173.9|0
1649236570000|2022-04-06 09:16:10|7179.7|7173.7|7179.9|7173.9|7179.9|7173.9|7179.7|7173.7|0
1649236580000|2022-04-06 09:16:20|7179.7|7173.7|7178.9|7172.9|7179.7|7173.7|7178.7|7172.7|1
1649236590000|2022-04-06 09:16:30|7178.7|7172.7|7178.9|7172.9|7178.9|7172.9|7178.7|7172.7|0
1649236600000|2022-04-06 09:16:40|7178.6|7172.6|7178.9|7172.9|7178.9|7172.9|7178.6|7172.6|2
1649236620000|2022-04-06 09:17:00|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|0
1649236630000|2022-04-06 09:17:10|7179.4|7173.4|7179.1|7173.1|7179.6|7173.6|7178.9|7172.9|1
1649236670000|2022-04-06 09:17:50|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|0
1649236690000|2022-04-06 09:18:10|7179.1|7173.1|7179.2|7173.2|7179.6|7173.6|7179.1|7173.1|0
1649236700000|2022-04-06 09:18:20|7179.1|7173.1|7178.9|7172.9|7179.1|7173.1|7178.9|7172.9|1
1649236710000|2022-04-06 09:18:30|7179.1|7173.1|7178.9|7172.9|7179.4|7173.4|7178.9|7172.9|0
1649236720000|2022-04-06 09:18:40|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|1
1649236730000|2022-04-06 09:18:50|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|0
1649236740000|2022-04-06 09:19:00|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|0
1649236750000|2022-04-06 09:19:10|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|1
1649236760000|2022-04-06 09:19:20|7178.1|7172.1|7178.1|7172.1|7178.1|7172.1|7177.6|7171.6|2
1649236790000|2022-04-06 09:19:50|||||||||1
1649236830000|2022-04-06 09:20:30|7169.3|7163.3|7168.6|7162.6|7170.4|7164.4|7167.2|7161.2|11
1649236840000|2022-04-06 09:20:40|7168.7|7162.7|7168.7|7162.7|7168.7|7162.7|7168.7|7162.7|0
1649236850000|2022-04-06 09:20:50|7168.6|7162.6|7167.2|7161.2|7168.6|7162.6|7167.2|7161.2|0
1649236860000|2022-04-06 09:21:00|7167.1|7161.1|7167.1|7161.1|7168.6|7162.6|7167.1|7161.1|3
1649236870000|2022-04-06 09:21:10|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|7166.9|7160.9|1
1649236880000|2022-04-06 09:21:20|7166.4|7160.4|7161.6|7155.6|7166.9|7160.9|7161.6|7155.6|5
1649236890000|2022-04-06 09:21:30|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|8
1649236900000|2022-04-06 09:21:40|7160.2|7154.2|7159.7|7153.7|7160.7|7154.7|7159.6|7153.6|3
1649236910000|2022-04-06 09:21:50|7160.2|7154.2|7161.9|7155.9|7162.2|7156.2|7160.2|7154.2|3
1649236920000|2022-04-06 09:22:00|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|7162.1|7156.1|1
1649236940000|2022-04-06 09:22:20|7161.9|7155.9|7160.9|7154.9|7161.9|7155.9|7160.9|7154.9|3
1649236960000|2022-04-06 09:22:40|7161.1|7155.1|7162.1|7156.1|7162.2|7156.2|7161.1|7155.1|1
1649236990000|2022-04-06 09:23:10|7161.2|7155.2|7162.9|7156.9|7162.9|7156.9|7161.2|7155.2|2
1649237000000|2022-04-06 09:23:20|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|1
1649237020000|2022-04-06 09:23:40|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.7|7156.7|3
1649237030000|2022-04-06 09:23:50|7162.7|7156.7|7162.4|7156.4|7162.7|7156.7|7162.4|7156.4|0
1649237040000|2022-04-06 09:24:00|7162.7|7156.7|7162.9|7156.9|7162.9|7156.9|7162.2|7156.2|0
1649237050000|2022-04-06 09:24:10|7162.7|7156.7|7162.9|7156.9|7162.9|7156.9|7162.7|7156.7|0
1649237060000|2022-04-06 09:24:20|7163.2|7157.2|7163.9|7157.9|7164.2|7158.2|7163.2|7157.2|0
1649237070000|2022-04-06 09:24:30|7164.2|7158.2|7163.1|7157.1|7164.4|7158.4|7162.9|7156.9|1
1649237080000|2022-04-06 09:24:40|7162.9|7156.9|7162.6|7156.6|7163.4|7157.4|7162.6|7156.6|0
1649237090000|2022-04-06 09:24:50|7162.4|7156.4|7162.2|7156.2|7162.4|7156.4|7162.1|7156.1|1
1649237100000|2022-04-06 09:25:00|7162.1|7156.1|7161.9|7155.9|7162.1|7156.1|7161.9|7155.9|0
1649237110000|2022-04-06 09:25:10|7162.1|7156.1|7162.2|7156.2|7162.2|7156.2|7161.9|7155.9|0
1649237130000|2022-04-06 09:25:30|7162.1|7156.1|7162.2|7156.2|7162.2|7156.2|7161.9|7155.9|0
1649237140000|2022-04-06 09:25:40|7163.1|7157.1|7162.6|7156.6|7163.1|7157.1|7162.6|7156.6|0
1649237160000|2022-04-06 09:26:00|7162.2|7156.2|7162.2|7156.2|7162.6|7156.6|7162.2|7156.2|0
1649237180000|2022-04-06 09:26:20|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|7161.9|7155.9|0
1649237190000|2022-04-06 09:26:30|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|0
1649237210000|2022-04-06 09:26:50|7162.6|7156.6|7162.2|7156.2|7162.6|7156.6|7162.2|7156.2|0
1649237220000|2022-04-06 09:27:00|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|0
1649237230000|2022-04-06 09:27:10|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1649237240000|2022-04-06 09:27:20|7163.7|7157.7|7163.2|7157.2|7164.4|7158.4|7163.2|7157.2|2
1649237250000|2022-04-06 09:27:30|7163.6|7157.6|7163.9|7157.9|7163.9|7157.9|7163.2|7157.2|2
1649237260000|2022-04-06 09:27:40|7163.6|7157.6|7167.4|7161.4|7167.9|7161.9|7163.6|7157.6|0
1649237270000|2022-04-06 09:27:50|7167.2|7161.2|7166.1|7160.1|7167.2|7161.2|7166.1|7160.1|0
1649237280000|2022-04-06 09:28:00|7166.4|7160.4|7166.4|7160.4|7166.4|7160.4|7166.1|7160.1|1
1649237300000|2022-04-06 09:28:20|7166.2|7160.2|7168.7|7162.7|7168.7|7162.7|7166.2|7160.2|3
1649237320000|2022-04-06 09:28:40|7169.4|7163.4|7168.4|7162.4|7169.4|7163.4|7168.4|7162.4|0
1649237330000|2022-04-06 09:28:50|7169.1|7163.1|7166.4|7160.4|7169.1|7163.1|7166.1|7160.1|2
1649237340000|2022-04-06 09:29:00|7167.4|7161.4|7167.1|7161.1|7167.4|7161.4|7167.1|7161.1|0
1649237350000|2022-04-06 09:29:10|7166.7|7160.7|7166.7|7160.7|7167.6|7161.6|7166.6|7160.6|0
1649237370000|2022-04-06 09:29:30|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|0
1649237380000|2022-04-06 09:29:40|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|7166.7|7160.7|0
1649237390000|2022-04-06 09:29:50|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|0
1649237400000|2022-04-06 09:30:00|7166.7|7160.7|7167.9|7161.9|7168.4|7162.4|7166.7|7160.7|1
1649237410000|2022-04-06 09:30:10|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|0
1649237420000|2022-04-06 09:30:20|7167.4|7161.4|7169.2|7163.2|7169.6|7163.6|7167.4|7161.4|0
1649237430000|2022-04-06 09:30:30|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|0
1649237440000|2022-04-06 09:30:40|7169.2|7163.2|7170.1|7164.1|7170.2|7164.2|7169.2|7163.2|0
1649237450000|2022-04-06 09:30:50|7170.2|7164.2|7170.7|7164.7|7170.9|7164.9|7170.2|7164.2|2
1649237460000|2022-04-06 09:31:00|7170.5|7164.5|7172.1|7166.1|7172.2|7166.2|7170.5|7164.5|0
1649237470000|2022-04-06 09:31:10|7172.2|7166.2|7172.4|7166.4|7172.4|7166.4|7172.2|7166.2|0
1649237480000|2022-04-06 09:31:20|7172.2|7166.2|7171.2|7165.2|7172.7|7166.7|7171.1|7165.1|1
1649237490000|2022-04-06 09:31:30|7171.4|7165.4|7173.7|7167.7|7173.7|7167.7|7171.4|7165.4|3
1649237500000|2022-04-06 09:31:40|7172.2|7166.2|7173.2|7167.2|7173.7|7167.7|7172.2|7166.2|21
1649237510000|2022-04-06 09:31:50|7173.6|7167.6|7173.7|7167.7|7173.7|7167.7|7173.6|7167.6|0
1649237520000|2022-04-06 09:32:00|7174.1|7168.1|7174.2|7168.2|7174.6|7168.6|7174.1|7168.1|0
1649237530000|2022-04-06 09:32:10|7174.6|7168.6|7174.6|7168.6|7174.9|7168.9|7174.6|7168.6|1
1649237540000|2022-04-06 09:32:20|7173.1|7167.1|7173.6|7167.6|7174.1|7168.1|7173.1|7167.1|2
1649237550000|2022-04-06 09:32:30|7173.9|7167.9|7171.7|7165.7|7175.1|7169.1|7171.7|7165.7|1
1649237560000|2022-04-06 09:32:40|7171.6|7165.6|7171.7|7165.7|7171.7|7165.7|7171.6|7165.6|0
1649237570000|2022-04-06 09:32:50|7171.6|7165.6|7170.4|7164.4|7171.6|7165.6|7170.4|7164.4|0
1649237580000|2022-04-06 09:33:00|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|0
1649237590000|2022-04-06 09:33:10|7170.5|7164.5|7168.7|7162.7|7170.5|7164.5|7168.7|7162.7|0
1649237600000|2022-04-06 09:33:20|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|0
1649237610000|2022-04-06 09:33:30|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|0
1649237620000|2022-04-06 09:33:40|7170.7|7164.7|7172.4|7166.4|7172.4|7166.4|7170.7|7164.7|2
1649237630000|2022-04-06 09:33:50|7172.2|7166.2|7171.5|7165.5|7172.2|7166.2|7170.7|7164.7|1
1649237640000|2022-04-06 09:34:00|7171.7|7165.7|7170.4|7164.4|7171.7|7165.7|7170.4|7164.4|0
1649237650000|2022-04-06 09:34:10|7170.9|7164.9|7171|7165|7171|7165|7170.9|7164.9|0
1649237660000|2022-04-06 09:34:20|7172.4|7166.4|7173.7|7167.7|7173.7|7167.7|7172.4|7166.4|0
1649237680000|2022-04-06 09:34:40|7174.9|7168.9|7175.7|7169.7|7176.4|7170.4|7174.9|7168.9|23
1649237690000|2022-04-06 09:34:50|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|7174.7|7168.7|0
1649237700000|2022-04-06 09:35:00|7175.7|7169.7|7179.2|7173.2|7179.2|7173.2|7175.7|7169.7|0
1649237720000|2022-04-06 09:35:20|7179.4|7173.4|7179.9|7173.9|7179.9|7173.9|7179.4|7173.4|1
1649237730000|2022-04-06 09:35:30|7180.4|7174.4|7179.7|7173.7|7180.4|7174.4|7179.7|7173.7|1
1649237740000|2022-04-06 09:35:40|7179.9|7173.9|7180|7174|7180|7174|7179.9|7173.9|3
1649237750000|2022-04-06 09:35:50|7180.2|7174.2|7180|7174|7180.2|7174.2|7180|7174|0
1649237770000|2022-04-06 09:36:10|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|0
1649237790000|2022-04-06 09:36:30|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|0
1649237800000|2022-04-06 09:36:40|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|0
1649237810000|2022-04-06 09:36:50|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|1
1649237850000|2022-04-06 09:37:30|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|0
1649237860000|2022-04-06 09:37:40|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|7180.5|7174.5|0
1649237880000|2022-04-06 09:38:00|7181.2|7175.2|7182.5|7176.5|7182.5|7176.5|7181.2|7175.2|5
1649237920000|2022-04-06 09:38:40|7182.7|7176.7|7183.7|7177.7|7183.7|7177.7|7182.7|7176.7|2
1649237930000|2022-04-06 09:38:50|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|2
1649237940000|2022-04-06 09:39:00|7184.2|7178.2|7184.4|7178.4|7184.4|7178.4|7183.4|7177.4|0
1649237950000|2022-04-06 09:39:10|7185|7179|7184|7178|7186.9|7180.9|7184|7178|5
1649237960000|2022-04-06 09:39:20|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|0
1649237980000|2022-04-06 09:39:40|7183.7|7177.7|7180.5|7174.5|7183.7|7177.7|7180.2|7174.2|1
1649237990000|2022-04-06 09:39:50|7181.4|7175.4|7181.4|7175.4|7181.4|7175.4|7181.4|7175.4|0
1649238000000|2022-04-06 09:40:00|7180.5|7174.5|7181.4|7175.4|7181.5|7175.5|7180.2|7174.2|1
1649238010000|2022-04-06 09:40:10|7181.5|7175.5|7181.9|7175.9|7181.9|7175.9|7181.4|7175.4|0
1649238030000|2022-04-06 09:40:30|7181.7|7175.7|7181.7|7175.7|7181.7|7175.7|7181.7|7175.7|0
1649238040000|2022-04-06 09:40:40|7181.5|7175.5|7181.2|7175.2|7181.5|7175.5|7181.2|7175.2|0
1649238050000|2022-04-06 09:40:50|7181.9|7175.9|7181.5|7175.5|7181.9|7175.9|7181.5|7175.5|0
1649238060000|2022-04-06 09:41:00|7181.9|7175.9|7184.2|7178.2|7184.2|7178.2|7181.9|7175.9|0
1649238070000|2022-04-06 09:41:10|7184.4|7178.4|7183.2|7177.2|7184.7|7178.7|7183.2|7177.2|2
1649238100000|2022-04-06 09:41:40|7183.5|7177.5|7185.2|7179.2|7185.7|7179.7|7183.5|7177.5|0
1649238110000|2022-04-06 09:41:50|7185.8|7179.8|7186.5|7180.5|7186.5|7180.5|7185.8|7179.8|0
1649238120000|2022-04-06 09:42:00|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|0
1649238130000|2022-04-06 09:42:10|7186|7180|7186|7180|7186|7180|7186|7180|0
1649238140000|2022-04-06 09:42:20|7185|7179|7184.2|7178.2|7185|7179|7184.2|7178.2|1
1649238150000|2022-04-06 09:42:30|7183.5|7177.5|7184.2|7178.2|7184.2|7178.2|7183.5|7177.5|0
1649238160000|2022-04-06 09:42:40|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|0
1649238170000|2022-04-06 09:42:50|7184.7|7178.7|7184.2|7178.2|7184.7|7178.7|7184|7178|0
1649238180000|2022-04-06 09:43:00|7184|7178|7185.7|7179.7|7186.2|7180.2|7184|7178|0
1649238190000|2022-04-06 09:43:10|7186.2|7180.2|7186|7180|7186.2|7180.2|7186|7180|0
1649238210000|2022-04-06 09:43:30|7185.7|7179.7|7186.2|7180.2|7186.2|7180.2|7185.7|7179.7|0
1649238220000|2022-04-06 09:43:40|7186.7|7180.7|7185.5|7179.5|7186.7|7180.7|7185.5|7179.5|1
1649238240000|2022-04-06 09:44:00|7186|7180|7185.5|7179.5|7186|7180|7185.5|7179.5|0
1649238250000|2022-04-06 09:44:10|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|0
1649238260000|2022-04-06 09:44:20|7185.5|7179.5|7185.7|7179.7|7186.2|7180.2|7185.5|7179.5|0
1649238290000|2022-04-06 09:44:50|7184.2|7178.2|7183.5|7177.5|7184.2|7178.2|7183.5|7177.5|0
1649238300000|2022-04-06 09:45:00|7184.8|7178.8|7185.5|7179.5|7185.5|7179.5|7184.2|7178.2|0
1649238310000|2022-04-06 09:45:10|7185.7|7179.7|7185.5|7179.5|7185.7|7179.7|7183.7|7177.7|0
1649238320000|2022-04-06 09:45:20|7185.7|7179.7|7184.8|7178.8|7185.7|7179.7|7184.8|7178.8|0
1649238330000|2022-04-06 09:45:30|7185.2|7179.2|7186.2|7180.2|7186.7|7180.7|7185.2|7179.2|1
1649238360000|2022-04-06 09:46:00|7186|7180|7186.2|7180.2|7186.2|7180.2|7186|7180|0
1649238390000|2022-04-06 09:46:30|7186.5|7180.5|7186.2|7180.2|7186.5|7180.5|7186|7180|1
1649238410000|2022-04-06 09:46:50|7185.8|7179.8|7185.3|7179.3|7185.8|7179.8|7185.3|7179.3|0
1649238420000|2022-04-06 09:47:00|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|1
1649238440000|2022-04-06 09:47:20|7185.8|7179.8|7185.8|7179.8|7185.8|7179.8|7185.8|7179.8|0
1649238450000|2022-04-06 09:47:30|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|7185.5|7179.5|0
1649238460000|2022-04-06 09:47:40|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|0
1649238470000|2022-04-06 09:47:50|7185.5|7179.5|7186.3|7180.3|7186.3|7180.3|7185.5|7179.5|0
1649238480000|2022-04-06 09:48:00|7187.7|7181.7|7186.7|7180.7|7187.8|7181.8|7186.7|7180.7|13
1649238490000|2022-04-06 09:48:10|7187.2|7181.2|7187.2|7181.2|7187.2|7181.2|7187.2|7181.2|0
1649238510000|2022-04-06 09:48:30|7187.5|7181.5|7186.3|7180.3|7187.5|7181.5|7186.3|7180.3|0
1649238520000|2022-04-06 09:48:40|7186.5|7180.5|7186.2|7180.2|7186.5|7180.5|7186.2|7180.2|0
1649238540000|2022-04-06 09:49:00|7186.8|7180.8|7186.7|7180.7|7186.8|7180.8|7186.7|7180.7|1
1649238560000|2022-04-06 09:49:20|7186.5|7180.5|7186|7180|7186.5|7180.5|7185|7179|2
1649238570000|2022-04-06 09:49:30|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|0
1649238580000|2022-04-06 09:49:40|7186.5|7180.5|7185.2|7179.2|7186.5|7180.5|7185.2|7179.2|0
1649238590000|2022-04-06 09:49:50|7185.5|7179.5|7187.5|7181.5|7187.7|7181.7|7185.5|7179.5|0
1649238600000|2022-04-06 09:50:00|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|0
1649238610000|2022-04-06 09:50:10|7187.5|7181.5|7187.7|7181.7|7187.7|7181.7|7187.5|7181.5|0
1649238620000|2022-04-06 09:50:20|7187.5|7181.5|7187.5|7181.5|7187.5|7181.5|7187.5|7181.5|0
1649238630000|2022-04-06 09:50:30|7186.8|7180.8|7186.3|7180.3|7186.8|7180.8|7185.3|7179.3|1
1649238640000|2022-04-06 09:50:40|7186.5|7180.5|7186.3|7180.3|7186.5|7180.5|7186.3|7180.3|0
1649238650000|2022-04-06 09:50:50|7186.8|7180.8|7186|7180|7186.8|7180.8|7185.7|7179.7|3
1649238660000|2022-04-06 09:51:00|7186.4|7180.4|7186.5|7180.5|7186.5|7180.5|7186.4|7180.4|0
1649238670000|2022-04-06 09:51:10|7186.2|7180.2|7186|7180|7186.5|7180.5|7184.2|7178.2|1
1649238680000|2022-04-06 09:51:20|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1649238690000|2022-04-06 09:51:30|7183.7|7177.7|7183.7|7177.7|7184.2|7178.2|7183.7|7177.7|0
1649238700000|2022-04-06 09:51:40|7183.8|7177.8|7183.2|7177.2|7183.8|7177.8|7183.2|7177.2|1
1649238710000|2022-04-06 09:51:50|7183.5|7177.5|7183.3|7177.3|7183.8|7177.8|7183.3|7177.3|0
1649238720000|2022-04-06 09:52:00|7183.2|7177.2|7183.5|7177.5|7183.5|7177.5|7183.2|7177.2|0
1649238730000|2022-04-06 09:52:10|7183.4|7177.4|7183.3|7177.3|7183.4|7177.4|7183|7177|0
1649238740000|2022-04-06 09:52:20|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|0
1649238760000|2022-04-06 09:52:40|7184.9|7178.9|7185.3|7179.3|7185.3|7179.3|7184.9|7178.9|0
1649238770000|2022-04-06 09:52:50|7185.2|7179.2|7184.5|7178.5|7186|7180|7184.5|7178.5|3
1649238780000|2022-04-06 09:53:00|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1649238790000|2022-04-06 09:53:10|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|0
1649238800000|2022-04-06 09:53:20|7183.3|7177.3|7183|7177|7183.3|7177.3|7182.8|7176.8|2
1649238810000|2022-04-06 09:53:30|7182.5|7176.5|7180.3|7174.3|7182.5|7176.5|7180.2|7174.2|0
1649238820000|2022-04-06 09:53:40|7180.2|7174.2|7180|7174|7180.2|7174.2|7180|7174|0
1649238830000|2022-04-06 09:53:50|7180.2|7174.2|7179.8|7173.8|7180.2|7174.2|7179.7|7173.7|2
1649238840000|2022-04-06 09:54:00|7179.7|7173.7|7179.8|7173.8|7179.8|7173.8|7179.7|7173.7|0
1649238850000|2022-04-06 09:54:10|7180|7174|7180|7174|7180|7174|7180|7174|1
1649238890000|2022-04-06 09:54:50|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|1
1649238900000|2022-04-06 09:55:00|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1649238910000|2022-04-06 09:55:10|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|0
1649238920000|2022-04-06 09:55:20|7178.7|7172.7|7178.5|7172.5|7178.7|7172.7|7178.5|7172.5|0
1649238930000|2022-04-06 09:55:30|7178.7|7172.7|7178.5|7172.5|7178.7|7172.7|7178.5|7172.5|0
1649238940000|2022-04-06 09:55:40|7180.8|7174.8|7180.3|7174.3|7180.8|7174.8|7180.3|7174.3|6
1649238950000|2022-04-06 09:55:50|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|0
1649238960000|2022-04-06 09:56:00|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|0
1649238970000|2022-04-06 09:56:10|7180.2|7174.2|7180.2|7174.2|7180.7|7174.7|7180.2|7174.2|0
1649238980000|2022-04-06 09:56:20|7180.3|7174.3|7180.8|7174.8|7181|7175|7180.3|7174.3|0
1649238990000|2022-04-06 09:56:30|7181|7175|7181|7175|7181|7175|7181|7175|0
1649239000000|2022-04-06 09:56:40|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|1
1649239010000|2022-04-06 09:56:50|7180.5|7174.5|7179.5|7173.5|7180.5|7174.5|7179.5|7173.5|0
1649239050000|2022-04-06 09:57:30|7179.3|7173.3|7179.5|7173.5|7179.5|7173.5|7179.3|7173.3|1
1649239070000|2022-04-06 09:57:50|||||||||1
1649239080000|2022-04-06 09:58:00|7179.3|7173.3|7179.5|7173.5|7179.7|7173.7|7179.3|7173.3|1
1649239090000|2022-04-06 09:58:10|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1649239120000|2022-04-06 09:58:40|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.7|7173.7|0
1649239140000|2022-04-06 09:59:00|||||||||1
1649239150000|2022-04-06 09:59:10|7179.7|7173.7|7179.3|7173.3|7179.7|7173.7|7179.3|7173.3|1
1649239170000|2022-04-06 09:59:30|7180.5|7174.5|7178.8|7172.8|7180.7|7174.7|7178.5|7172.5|1
1649239180000|2022-04-06 09:59:40|7178.7|7172.7|7177.8|7171.8|7178.8|7172.8|7177.8|7171.8|2
1649239190000|2022-04-06 09:59:50|7178|7172|7176.8|7170.8|7178|7172|7176.3|7170.3|1
1649239200000|2022-04-06 10:00:00|7177|7171|7176.8|7170.8|7177.3|7171.3|7176.8|7170.8|2
1649239210000|2022-04-06 10:00:10|7177|7171|7177.3|7171.3|7177.3|7171.3|7176.8|7170.8|0
1649239230000|2022-04-06 10:00:30|7177.2|7171.2|7177.3|7171.3|7177.3|7171.3|7177.2|7171.2|0
1649239240000|2022-04-06 10:00:40|7178.5|7172.5|7178.3|7172.3|7178.5|7172.5|7178.2|7172.2|0
1649239250000|2022-04-06 10:00:50|7178.2|7172.2|7178.3|7172.3|7178.3|7172.3|7178.2|7172.2|0
1649239280000|2022-04-06 10:01:20|7178.8|7172.8|7181.3|7175.3|7181.3|7175.3|7178.8|7172.8|1
1649239290000|2022-04-06 10:01:30|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.7|7173.7|1
1649239310000|2022-04-06 10:01:50|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1649239320000|2022-04-06 10:02:00|7179.3|7173.3|7178.3|7172.3|7179.7|7173.7|7178.3|7172.3|0
1649239330000|2022-04-06 10:02:10|7178.5|7172.5|7177.8|7171.8|7178.5|7172.5|7177.8|7171.8|1
1649239340000|2022-04-06 10:02:20|7177.7|7171.7|7177.8|7171.8|7177.8|7171.8|7177.7|7171.7|0
1649239350000|2022-04-06 10:02:30|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|0
1649239360000|2022-04-06 10:02:40|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|2
1649239370000|2022-04-06 10:02:50|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|0
1649239380000|2022-04-06 10:03:00|7179.2|7173.2|7181.5|7175.5|7181.5|7175.5|7179.2|7173.2|0
1649239390000|2022-04-06 10:03:10|7181.8|7175.8|7182|7176|7182|7176|7181.8|7175.8|0
1649239420000|2022-04-06 10:03:40|7180.8|7174.8|7181.7|7175.7|7181.7|7175.7|7180.8|7174.8|1
1649239430000|2022-04-06 10:03:50|7181.3|7175.3|7180.5|7174.5|7181.3|7175.3|7180.5|7174.5|0
1649239440000|2022-04-06 10:04:00|7179.2|7173.2|7179.7|7173.7|7179.7|7173.7|7179.2|7173.2|0
1649239470000|2022-04-06 10:04:30|7179.5|7173.5|7179|7173|7179.5|7173.5|7179|7173|0
1649239480000|2022-04-06 10:04:40|7179.5|7173.5|7178.2|7172.2|7179.5|7173.5|7178|7172|0
1649239500000|2022-04-06 10:05:00|7178|7172|7178|7172|7178|7172|7178|7172|0
1649239510000|2022-04-06 10:05:10|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|0
1649239530000|2022-04-06 10:05:30|7178|7172|7178|7172|7178|7172|7178|7172|0
1649239540000|2022-04-06 10:05:40|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|0
1649239550000|2022-04-06 10:05:50|7178|7172|7178.2|7172.2|7178.2|7172.2|7178|7172|0
1649239560000|2022-04-06 10:06:00|7178|7172|7178.2|7172.2|7178.2|7172.2|7178|7172|0
1649239570000|2022-04-06 10:06:10|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|0
1649239590000|2022-04-06 10:06:30|7178.8|7172.8|7178.7|7172.7|7178.8|7172.8|7178.5|7172.5|0
1649239620000|2022-04-06 10:07:00|7178.5|7172.5|7178|7172|7178.7|7172.7|7178|7172|2
1649239630000|2022-04-06 10:07:10|7178.5|7172.5|7178.3|7172.3|7178.5|7172.5|7178.3|7172.3|0
1649239650000|2022-04-06 10:07:30|7179.1|7173.1|7179.1|7173.1|7179.3|7173.3|7179.1|7173.1|0
1649239680000|2022-04-06 10:08:00|7179|7173|7179|7173|7179.1|7173.1|7179|7173|0
1649239690000|2022-04-06 10:08:10|7181.1|7175.1|7181.3|7175.3|7181.5|7175.5|7181.1|7175.1|2
1649239700000|2022-04-06 10:08:20|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|0
1649239710000|2022-04-06 10:08:30|7180.8|7174.8|7179.8|7173.8|7180.8|7174.8|7179.6|7173.6|1
1649239720000|2022-04-06 10:08:40|7180|7174|7180|7174|7180|7174|7179.8|7173.8|0
1649239730000|2022-04-06 10:08:50|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|0
1649239740000|2022-04-06 10:09:00|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|0
1649239760000|2022-04-06 10:09:20|7179.3|7173.3|7179.2|7173.2|7179.3|7173.3|7179|7173|1
1649239770000|2022-04-06 10:09:30|7179|7173|7179|7173|7179|7173|7179|7173|0
1649239780000|2022-04-06 10:09:40|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|7178.2|7172.2|0
1649239800000|2022-04-06 10:10:00|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|0
1649239810000|2022-04-06 10:10:10|7179|7173|7179|7173|7179|7173|7179|7173|0
1649239830000|2022-04-06 10:10:30|7179.5|7173.5|7178.6|7172.6|7179.5|7173.5|7178.6|7172.6|0
1649239840000|2022-04-06 10:10:40|7178.3|7172.3|7178.5|7172.5|7178.5|7172.5|7178.3|7172.3|3
1649239850000|2022-04-06 10:10:50|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|0
1649239860000|2022-04-06 10:11:00|7178.5|7172.5|7178.5|7172.5|7178.6|7172.6|7178.5|7172.5|1
1649239870000|2022-04-06 10:11:10|7178.6|7172.6|7178.5|7172.5|7178.6|7172.6|7178.5|7172.5|0
1649239880000|2022-04-06 10:11:20|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|7178.6|7172.6|1
1649239890000|2022-04-06 10:11:30|7177.6|7171.6|7179|7173|7179|7173|7177.1|7171.1|2
1649239900000|2022-04-06 10:11:40|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|0
1649239910000|2022-04-06 10:11:50|7179|7173|7179|7173|7179|7173|7179|7173|0
1649239920000|2022-04-06 10:12:00|7178.8|7172.8|7179.1|7173.1|7179.1|7173.1|7178.8|7172.8|0
1649239950000|2022-04-06 10:12:30|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|0
1649239960000|2022-04-06 10:12:40|7178.1|7172.1|7177|7171|7178.1|7172.1|7176.8|7170.8|1
1649239970000|2022-04-06 10:12:50|7176.8|7170.8|7177.3|7171.3|7177.6|7171.6|7176.8|7170.8|0
1649239980000|2022-04-06 10:13:00|7177|7171|7177.8|7171.8|7177.8|7171.8|7177|7171|0
1649239990000|2022-04-06 10:13:10|7178.1|7172.1|7177.6|7171.6|7178.5|7172.5|7177.6|7171.6|0
1649240000000|2022-04-06 10:13:20|7177.8|7171.8|7178.3|7172.3|7178.3|7172.3|7177.6|7171.6|0
1649240010000|2022-04-06 10:13:30|7178.1|7172.1|7178.3|7172.3|7178.3|7172.3|7178.1|7172.1|0
1649240030000|2022-04-06 10:13:50|7178.1|7172.1|7178.1|7172.1|7178.3|7172.3|7178.1|7172.1|0
1649240040000|2022-04-06 10:14:00|7177.1|7171.1|7177.8|7171.8|7177.8|7171.8|7177.1|7171.1|1
1649240050000|2022-04-06 10:14:10|7177.5|7171.5|7177.1|7171.1|7177.5|7171.5|7177.1|7171.1|2
1649240070000|2022-04-06 10:14:30|7176.8|7170.8|7176.5|7170.5|7176.8|7170.8|7176.5|7170.5|0
1649240080000|2022-04-06 10:14:40|7176.8|7170.8|7177|7171|7177|7171|7176.8|7170.8|0
1649240100000|2022-04-06 10:15:00|7176.8|7170.8|7172.1|7166.1|7176.8|7170.8|7172.1|7166.1|1
1649240110000|2022-04-06 10:15:10|7171.8|7165.8|7171.5|7165.5|7172.8|7166.8|7171.5|7165.5|1
1649240120000|2022-04-06 10:15:20|7171.3|7165.3|7171.5|7165.5|7171.5|7165.5|7171|7165|0
1649240130000|2022-04-06 10:15:30|7171.6|7165.6|7171.5|7165.5|7172.1|7166.1|7171.5|7165.5|0
1649240140000|2022-04-06 10:15:40|7172|7166|7172|7166|7172|7166|7171.5|7165.5|0
1649240150000|2022-04-06 10:15:50|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1649240160000|2022-04-06 10:16:00|7172|7166|7172|7166|7172|7166|7172|7166|0
1649240170000|2022-04-06 10:16:10|7172.5|7166.5|7172.8|7166.8|7172.8|7166.8|7172.5|7166.5|0
1649240180000|2022-04-06 10:16:20|7172.3|7166.3|7172.5|7166.5|7172.5|7166.5|7172.3|7166.3|0
1649240190000|2022-04-06 10:16:30|7172.3|7166.3|7172|7166|7172.3|7166.3|7172|7166|0
1649240200000|2022-04-06 10:16:40|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|7172.5|7166.5|1
1649240210000|2022-04-06 10:16:50|7173|7167|7172.6|7166.6|7173|7167|7171.5|7165.5|1
1649240220000|2022-04-06 10:17:00|7172.3|7166.3|7173|7167|7173|7167|7172.3|7166.3|0
1649240230000|2022-04-06 10:17:10|7174.6|7168.6|7174.3|7168.3|7174.6|7168.6|7173.5|7167.5|2
1649240240000|2022-04-06 10:17:20|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|7174.6|7168.6|0
1649240260000|2022-04-06 10:17:40|7175|7169|7175.6|7169.6|7175.6|7169.6|7175|7169|0
1649240270000|2022-04-06 10:17:50|7175.8|7169.8|7175.6|7169.6|7175.8|7169.8|7175.6|7169.6|1
1649240280000|2022-04-06 10:18:00|7176|7170|7176|7170|7176.3|7170.3|7176|7170|6
1649240290000|2022-04-06 10:18:10|7175.6|7169.6|7172.5|7166.5|7175.6|7169.6|7171.8|7165.8|9
1649240330000|2022-04-06 10:18:50|7172.3|7166.3|7172.6|7166.6|7172.6|7166.6|7172.3|7166.3|0
1649240340000|2022-04-06 10:19:00|7173|7167|7173.1|7167.1|7173.1|7167.1|7172.8|7166.8|0
1649240350000|2022-04-06 10:19:10|7174|7168|7174.1|7168.1|7174.1|7168.1|7174|7168|0
1649240370000|2022-04-06 10:19:30|7173.8|7167.8|7173|7167|7173.8|7167.8|7173|7167|1
1649240380000|2022-04-06 10:19:40|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|0
1649240400000|2022-04-06 10:20:00|7174|7168|7172.8|7166.8|7174|7168|7172.8|7166.8|0
1649240420000|2022-04-06 10:20:20|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|0
1649240430000|2022-04-06 10:20:30|7173.6|7167.6|7173.1|7167.1|7174.1|7168.1|7173.1|7167.1|0
1649240440000|2022-04-06 10:20:40|7173|7167|7173.1|7167.1|7173.1|7167.1|7173|7167|0
1649240460000|2022-04-06 10:21:00|7173|7167|7173.1|7167.1|7173.1|7167.1|7173|7167|0
1649240500000|2022-04-06 10:21:40|7173.5|7167.5|7173.6|7167.6|7173.6|7167.6|7173|7167|0
1649240510000|2022-04-06 10:21:50|7173|7167|7173|7167|7173|7167|7173|7167|0
1649240520000|2022-04-06 10:22:00|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|0
1649240550000|2022-04-06 10:22:30|7173.6|7167.6|7174.6|7168.6|7175.1|7169.1|7173.6|7167.6|0
1649240570000|2022-04-06 10:22:50|7174.3|7168.3|7173.8|7167.8|7174.6|7168.6|7173.8|7167.8|0
1649240580000|2022-04-06 10:23:00|7174.1|7168.1|7174.8|7168.8|7174.8|7168.8|7174.1|7168.1|0
1649240590000|2022-04-06 10:23:10|7174.6|7168.6|7174.8|7168.8|7174.8|7168.8|7174.6|7168.6|0
1649240600000|2022-04-06 10:23:20|7174.6|7168.6|7174.6|7168.6|7174.8|7168.8|7174.6|7168.6|0
1649240610000|2022-04-06 10:23:30|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|7174.6|7168.6|0
1649240620000|2022-04-06 10:23:40|7174.6|7168.6|7174.6|7168.6|7174.8|7168.8|7174.6|7168.6|0
1649240630000|2022-04-06 10:23:50|7174.1|7168.1|7174.1|7168.1|7174.3|7168.3|7174.1|7168.1|0
1649240640000|2022-04-06 10:24:00|7173.8|7167.8|7173.5|7167.5|7173.8|7167.8|7173|7167|0
1649240650000|2022-04-06 10:24:10|7173|7167|7173|7167|7173|7167|7172.5|7166.5|0
1649240660000|2022-04-06 10:24:20|7173.5|7167.5|7173.1|7167.1|7173.5|7167.5|7173.1|7167.1|3
1649240680000|2022-04-06 10:24:40|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|1
1649240690000|2022-04-06 10:24:50|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7173.8|7167.8|0
1649240720000|2022-04-06 10:25:20|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|0
1649240730000|2022-04-06 10:25:30|7174.6|7168.6|7174.8|7168.8|7174.8|7168.8|7174.6|7168.6|0
1649240740000|2022-04-06 10:25:40|7174.6|7168.6|7174.8|7168.8|7174.8|7168.8|7174|7168|0
1649240760000|2022-04-06 10:26:00|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7175.5|7169.5|0
1649240770000|2022-04-06 10:26:10|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|0
1649240780000|2022-04-06 10:26:20|7176.1|7170.1|7176.5|7170.5|7176.5|7170.5|7176.1|7170.1|0
1649240820000|2022-04-06 10:27:00|7176.3|7170.3|7176.5|7170.5|7176.8|7170.8|7176.1|7170.1|1
1649240830000|2022-04-06 10:27:10|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1649240840000|2022-04-06 10:27:20|7176.5|7170.5|7175.5|7169.5|7178|7172|7175.5|7169.5|5
1649240860000|2022-04-06 10:27:40|7176|7170|7176.5|7170.5|7176.5|7170.5|7176|7170|2
1649240870000|2022-04-06 10:27:50|7176.8|7170.8|7178|7172|7178.1|7172.1|7176.8|7170.8|0
1649240880000|2022-04-06 10:28:00|7178.1|7172.1|7178.5|7172.5|7178.5|7172.5|7178.1|7172.1|0
1649240890000|2022-04-06 10:28:10|7178.1|7172.1|7178|7172|7178.1|7172.1|7178|7172|0
1649240930000|2022-04-06 10:28:50|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|2
1649240940000|2022-04-06 10:29:00|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|0
1649240960000|2022-04-06 10:29:20|7177|7171|7177|7171|7177|7171|7177|7171|1
1649240990000|2022-04-06 10:29:50|7176.8|7170.8|7177.3|7171.3|7177.5|7171.5|7176.5|7170.5|4
1649241000000|2022-04-06 10:30:00|7176.8|7170.8|7176.1|7170.1|7176.8|7170.8|7176.1|7170.1|0
1649241010000|2022-04-06 10:30:10|7176.3|7170.3|7177.3|7171.3|7177.3|7171.3|7175.8|7169.8|0
1649241020000|2022-04-06 10:30:20|7177.1|7171.1|7178|7172|7178|7172|7176.8|7170.8|0
1649241030000|2022-04-06 10:30:30|7177.6|7171.6|7177|7171|7178.3|7172.3|7176.6|7170.6|1
1649241060000|2022-04-06 10:31:00|7176.8|7170.8|7176.1|7170.1|7176.8|7170.8|7176.1|7170.1|0
1649241070000|2022-04-06 10:31:10|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|2
1649241090000|2022-04-06 10:31:30|7176.1|7170.1|7176.6|7170.6|7176.6|7170.6|7175.8|7169.8|0
1649241100000|2022-04-06 10:31:40|7177.1|7171.1|7176.6|7170.6|7177.3|7171.3|7176.6|7170.6|0
1649241120000|2022-04-06 10:32:00|7176.3|7170.3|7176.4|7170.4|7176.9|7170.9|7176.3|7170.3|0
1649241260000|2022-04-06 10:34:20|7176.3|7170.3|7176.1|7170.1|7176.3|7170.3|7176.1|7170.1|12
1649241270000|2022-04-06 10:34:30|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1649241300000|2022-04-06 10:35:00|7176.1|7170.1|7175.6|7169.6|7176.1|7170.1|7175.1|7169.1|2
1649241310000|2022-04-06 10:35:10|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1649241340000|2022-04-06 10:35:40|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|1
1649241360000|2022-04-06 10:36:00|7172.9|7166.9|7173.3|7167.3|7173.4|7167.4|7172.9|7166.9|6
1649241370000|2022-04-06 10:36:10|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|0
1649241380000|2022-04-06 10:36:20|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|1
1649241390000|2022-04-06 10:36:30|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|2
1649241410000|2022-04-06 10:36:50|7172.6|7166.6|7172.8|7166.8|7172.8|7166.8|7172.6|7166.6|0
1649241420000|2022-04-06 10:37:00|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1649241430000|2022-04-06 10:37:10|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|0
1649241440000|2022-04-06 10:37:20|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|0
1649241450000|2022-04-06 10:37:30|7173.3|7167.3|7173.4|7167.4|7173.4|7167.4|7173.3|7167.3|0
1649241470000|2022-04-06 10:37:50|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|0
1649241510000|2022-04-06 10:38:30|7173.4|7167.4|7175.9|7169.9|7176.9|7170.9|7173.4|7167.4|0
1649241520000|2022-04-06 10:38:40|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1649241530000|2022-04-06 10:38:50|7176.3|7170.3|7176.1|7170.1|7176.3|7170.3|7176.1|7170.1|1
1649241540000|2022-04-06 10:39:00|7175.9|7169.9|7175.9|7169.9|7176.1|7170.1|7175.9|7169.9|1
1649241550000|2022-04-06 10:39:10|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1649241560000|2022-04-06 10:39:20|7176.6|7170.6|7177.1|7171.1|7177.1|7171.1|7176.6|7170.6|0
1649241600000|2022-04-06 10:40:00|7176.8|7170.8|7177.1|7171.1|7177.1|7171.1|7176.8|7170.8|0
1649241630000|2022-04-06 10:40:30|7176.9|7170.9|7176.4|7170.4|7176.9|7170.9|7175.9|7169.9|1
1649241640000|2022-04-06 10:40:40|7176.1|7170.1|7176.4|7170.4|7176.4|7170.4|7176.1|7170.1|0
1649241650000|2022-04-06 10:40:50|7176.1|7170.1|7175.9|7169.9|7176.4|7170.4|7175.9|7169.9|0
1649241660000|2022-04-06 10:41:00|7175.6|7169.6|7175.3|7169.3|7175.6|7169.6|7175.1|7169.1|0
1649241700000|2022-04-06 10:41:40|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|1
1649241710000|2022-04-06 10:41:50|7175.9|7169.9|7176.4|7170.4|7176.6|7170.6|7175.9|7169.9|1
1649241720000|2022-04-06 10:42:00|7176.1|7170.1|7175.4|7169.4|7176.1|7170.1|7175.4|7169.4|0
1649241730000|2022-04-06 10:42:10|7174.9|7168.9|7175.9|7169.9|7175.9|7169.9|7174.9|7168.9|2
1649241740000|2022-04-06 10:42:20|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|0
1649241760000|2022-04-06 10:42:40|7173.9|7167.9|7174.1|7168.1|7174.1|7168.1|7173.9|7167.9|5
1649241800000|2022-04-06 10:43:20|7173.9|7167.9|7174.1|7168.1|7174.1|7168.1|7173.9|7167.9|3
1649241820000|2022-04-06 10:43:40|7174.6|7168.6|7174.4|7168.4|7174.6|7168.6|7174.4|7168.4|0
1649241830000|2022-04-06 10:43:50|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|0
1649241840000|2022-04-06 10:44:00|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|2
1649241850000|2022-04-06 10:44:10|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|0
1649241860000|2022-04-06 10:44:20|7175.9|7169.9|7174.9|7168.9|7175.9|7169.9|7174.9|7168.9|0
1649241880000|2022-04-06 10:44:40|7175.6|7169.6|7175.4|7169.4|7175.6|7169.6|7175.4|7169.4|0
1649241900000|2022-04-06 10:45:00|7175.6|7169.6|7176.6|7170.6|7176.6|7170.6|7175.6|7169.6|0
1649241910000|2022-04-06 10:45:10|7176.4|7170.4|7177.3|7171.3|7177.9|7171.9|7176.4|7170.4|1
1649241930000|2022-04-06 10:45:30|7177.1|7171.1|7177.3|7171.3|7177.3|7171.3|7177.1|7171.1|0
1649241940000|2022-04-06 10:45:40|7177.6|7171.6|7177.6|7171.6|7177.8|7171.8|7177.6|7171.6|0
1649241950000|2022-04-06 10:45:50|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1649241970000|2022-04-06 10:46:10|7177.6|7171.6|7177.3|7171.3|7177.6|7171.6|7177.3|7171.3|0
1649241980000|2022-04-06 10:46:20|7177.1|7171.1|7175.9|7169.9|7177.1|7171.1|7175.9|7169.9|0
1649241990000|2022-04-06 10:46:30|7175.8|7169.8|7176.3|7170.3|7176.3|7170.3|7175.8|7169.8|1
1649242000000|2022-04-06 10:46:40|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|0
1649242040000|2022-04-06 10:47:20|7175.3|7169.3|7174.4|7168.4|7175.3|7169.3|7174.4|7168.4|1
1649242050000|2022-04-06 10:47:30|7174.6|7168.6|7175.1|7169.1|7175.1|7169.1|7174.6|7168.6|0
1649242060000|2022-04-06 10:47:40|7174.9|7168.9|7174.9|7168.9|7174.9|7168.9|7174.9|7168.9|0
1649242070000|2022-04-06 10:47:50|7175.1|7169.1|7174.9|7168.9|7175.1|7169.1|7174.9|7168.9|0
1649242080000|2022-04-06 10:48:00|7175.1|7169.1|7175.4|7169.4|7175.6|7169.6|7175.1|7169.1|0
1649242090000|2022-04-06 10:48:10|7175.1|7169.1|7175.9|7169.9|7175.9|7169.9|7175.1|7169.1|1
1649242100000|2022-04-06 10:48:20|7175.6|7169.6|7175.9|7169.9|7175.9|7169.9|7175.4|7169.4|0
1649242110000|2022-04-06 10:48:30|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1649242170000|2022-04-06 10:49:30|7175.3|7169.3|7174.9|7168.9|7175.3|7169.3|7174.9|7168.9|1
1649242180000|2022-04-06 10:49:40|7175.4|7169.4|7175.3|7169.3|7175.4|7169.4|7174.9|7168.9|0
1649242190000|2022-04-06 10:49:50|7175.8|7169.8|7176.1|7170.1|7176.1|7170.1|7175.8|7169.8|0
1649242200000|2022-04-06 10:50:00|7175.9|7169.9|7176.1|7170.1|7176.1|7170.1|7175.6|7169.6|0
1649242230000|2022-04-06 10:50:30|7177.6|7171.6|7178.1|7172.1|7178.1|7172.1|7177.6|7171.6|1
1649242240000|2022-04-06 10:50:40|7178.3|7172.3|7178.1|7172.1|7178.3|7172.3|7178.1|7172.1|5
1649242260000|2022-04-06 10:51:00|7176.4|7170.4|7175.6|7169.6|7176.6|7170.6|7175.6|7169.6|1
1649242270000|2022-04-06 10:51:10|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|0
1649242280000|2022-04-06 10:51:20|7176.1|7170.1|7176.1|7170.1|7176.3|7170.3|7176.1|7170.1|0
1649242290000|2022-04-06 10:51:30|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1649242310000|2022-04-06 10:51:50|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|0
1649242320000|2022-04-06 10:52:00|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.1|7171.1|2
1649242330000|2022-04-06 10:52:10|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1649242350000|2022-04-06 10:52:30|7176.1|7170.1|7177.6|7171.6|7177.6|7171.6|7176.1|7170.1|1
1649242380000|2022-04-06 10:53:00|7177.1|7171.1|7177.1|7171.1|7177.3|7171.3|7177.1|7171.1|2
1649242390000|2022-04-06 10:53:10|7178.1|7172.1|7177.9|7171.9|7178.1|7172.1|7177.9|7171.9|0
1649242400000|2022-04-06 10:53:20|7178.4|7172.4|7178.4|7172.4|7178.6|7172.6|7178.4|7172.4|4
1649242420000|2022-04-06 10:53:40|7178.6|7172.6|7178.4|7172.4|7178.6|7172.6|7178.4|7172.4|0
1649242450000|2022-04-06 10:54:10|7178.3|7172.3|7177.6|7171.6|7178.3|7172.3|7177.6|7171.6|0
1649242480000|2022-04-06 10:54:40|7177.4|7171.4|7174.9|7168.9|7177.4|7171.4|7174.9|7168.9|2
1649242490000|2022-04-06 10:54:50|7174.8|7168.8|7174.4|7168.4|7174.8|7168.8|7174.4|7168.4|0
1649242510000|2022-04-06 10:55:10|7174.6|7168.6|7177.1|7171.1|7177.1|7171.1|7174.6|7168.6|1
1649242520000|2022-04-06 10:55:20|7176.9|7170.9|7176.6|7170.6|7177.1|7171.1|7176.6|7170.6|0
1649242530000|2022-04-06 10:55:30|7176.9|7170.9|7177.6|7171.6|7177.7|7171.7|7176.7|7170.7|1
1649242540000|2022-04-06 10:55:40|7177.4|7171.4|7176.1|7170.1|7177.4|7171.4|7175.9|7169.9|1
1649242550000|2022-04-06 10:55:50|7176.6|7170.6|7176.6|7170.6|7177.1|7171.1|7176.1|7170.1|1
1649242570000|2022-04-06 10:56:10|7176.2|7170.2|7177.6|7171.6|7177.6|7171.6|7176.2|7170.2|0
1649242580000|2022-04-06 10:56:20|7176.6|7170.6|7177.4|7171.4|7177.4|7171.4|7176.6|7170.6|0
1649242590000|2022-04-06 10:56:30|7176.6|7170.6|7178.1|7172.1|7178.1|7172.1|7176.6|7170.6|0
1649242600000|2022-04-06 10:56:40|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|0
1649242610000|2022-04-06 10:56:50|7177.7|7171.7|7177.2|7171.2|7177.7|7171.7|7177.2|7171.2|0
1649242620000|2022-04-06 10:57:00|7177.7|7171.7|7176.4|7170.4|7177.7|7171.7|7176.1|7170.1|4
1649242660000|2022-04-06 10:57:40|7176.6|7170.6|7177.1|7171.1|7177.1|7171.1|7176.6|7170.6|0
1649242680000|2022-04-06 10:58:00|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1649242690000|2022-04-06 10:58:10|7177.1|7171.1|7174.9|7168.9|7177.1|7171.1|7174.9|7168.9|3
1649242700000|2022-04-06 10:58:20|7175.1|7169.1|7174.9|7168.9|7175.1|7169.1|7174.9|7168.9|0
1649242740000|2022-04-06 10:59:00|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|1
1649242760000|2022-04-06 10:59:20|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|1
1649242770000|2022-04-06 10:59:30|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|8
1649242780000|2022-04-06 10:59:40|7172.4|7166.4|7172.2|7166.2|7172.4|7166.4|7172.2|7166.2|0
1649242800000|2022-04-06 11:00:00|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|0
1649242810000|2022-04-06 11:00:10|7172.2|7166.2|7171.7|7165.7|7172.2|7166.2|7171.7|7165.7|0
1649242840000|2022-04-06 11:00:40|7171.6|7165.6|7169.9|7163.9|7171.6|7165.6|7169.9|7163.9|4
1649242850000|2022-04-06 11:00:50|7170.1|7164.1|7170.4|7164.4|7170.4|7164.4|7170.1|7164.1|0
1649242860000|2022-04-06 11:01:00|7169.9|7163.9|7170.4|7164.4|7170.4|7164.4|7169.9|7163.9|2
1649242870000|2022-04-06 11:01:10|7170.3|7164.3|7171.6|7165.6|7172.6|7166.6|7169.9|7163.9|5
1649242880000|2022-04-06 11:01:20|7171.2|7165.2|7170.9|7164.9|7171.2|7165.2|7170.9|7164.9|0
1649242890000|2022-04-06 11:01:30|7171.4|7165.4|7170.4|7164.4|7171.4|7165.4|7169.9|7163.9|1
1649242900000|2022-04-06 11:01:40|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|0
1649242910000|2022-04-06 11:01:50|7170.4|7164.4|7170.9|7164.9|7170.9|7164.9|7170.4|7164.4|1
1649242920000|2022-04-06 11:02:00|7170.6|7164.6|7171.6|7165.6|7171.6|7165.6|7170.2|7164.2|7
1649242930000|2022-04-06 11:02:10|7172.1|7166.1|7171.9|7165.9|7172.1|7166.1|7171.9|7165.9|0
1649242950000|2022-04-06 11:02:30|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|0
1649242960000|2022-04-06 11:02:40|7172.7|7166.7|7173.1|7167.1|7173.1|7167.1|7172.7|7166.7|1
1649242980000|2022-04-06 11:03:00|7173.2|7167.2|7172.4|7166.4|7175.1|7169.1|7172.1|7166.1|2
1649242990000|2022-04-06 11:03:10|7171.9|7165.9|7171.9|7165.9|7172.4|7166.4|7171.9|7165.9|2
1649243000000|2022-04-06 11:03:20|7171.1|7165.1|7171.6|7165.6|7171.6|7165.6|7171.1|7165.1|0
1649243010000|2022-04-06 11:03:30|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|0
1649243030000|2022-04-06 11:03:50|7171.9|7165.9|7172.1|7166.1|7172.1|7166.1|7171.9|7165.9|1
1649243040000|2022-04-06 11:04:00|7171.1|7165.1|7171.6|7165.6|7171.6|7165.6|7171.1|7165.1|1
1649243050000|2022-04-06 11:04:10|7171.7|7165.7|7171.7|7165.7|7172.1|7166.1|7171.2|7165.2|0
1649243070000|2022-04-06 11:04:30|7171.6|7165.6|7171.2|7165.2|7171.6|7165.6|7171.2|7165.2|0
1649243080000|2022-04-06 11:04:40|7170.9|7164.9|7170.4|7164.4|7170.9|7164.9|7170.4|7164.4|1
1649243090000|2022-04-06 11:04:50|7170.1|7164.1|7169.9|7163.9|7170.4|7164.4|7169.9|7163.9|0
1649243100000|2022-04-06 11:05:00|7170.4|7164.4|7170.1|7164.1|7170.4|7164.4|7170.1|7164.1|2
1649243110000|2022-04-06 11:05:10|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|0
1649243120000|2022-04-06 11:05:20|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|0
1649243140000|2022-04-06 11:05:40|7171.2|7165.2|7170.9|7164.9|7171.4|7165.4|7170.9|7164.9|0
1649243150000|2022-04-06 11:05:50|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|0
1649243170000|2022-04-06 11:06:10|7171.9|7165.9|7171.4|7165.4|7171.9|7165.9|7171.4|7165.4|1
1649243190000|2022-04-06 11:06:30|7171.6|7165.6|7171.4|7165.4|7171.6|7165.6|7171.4|7165.4|0
1649243210000|2022-04-06 11:06:50|7171.6|7165.6|7171.9|7165.9|7171.9|7165.9|7171.6|7165.6|0
1649243220000|2022-04-06 11:07:00|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|0
1649243240000|2022-04-06 11:07:20|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|1
1649243250000|2022-04-06 11:07:30|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|6
1649243260000|2022-04-06 11:07:40|||||||||4
1649243270000|2022-04-06 11:07:50|||||||||4
1649243280000|2022-04-06 11:08:00|||||||||7
1649243290000|2022-04-06 11:08:10|||||||||1
1649243380000|2022-04-06 11:09:40|||||||||4
1649243400000|2022-04-06 11:10:00|7168.9|7162.9|7169.1|7163.1|7169.1|7163.1|7168.9|7162.9|1
1649243410000|2022-04-06 11:10:10|7164.9|7158.9|7164.4|7158.4|7164.9|7158.9|7164.4|7158.4|1
1649243420000|2022-04-06 11:10:20|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|0
1649243440000|2022-04-06 11:10:40|7164.9|7158.9|7165.9|7159.9|7166.2|7160.2|7164.9|7158.9|0
1649243450000|2022-04-06 11:10:50|7167|7161|7167.9|7161.9|7168.2|7162.2|7166.9|7160.9|0
1649243490000|2022-04-06 11:11:30|7167.5|7161.5|7168|7162|7168|7162|7167.5|7161.5|0
1649243520000|2022-04-06 11:12:00|7167.5|7161.5|7165.2|7159.2|7167.5|7161.5|7165|7159|1
1649243530000|2022-04-06 11:12:10|7165|7159|7165|7159|7165|7159|7164.5|7158.5|0
1649243550000|2022-04-06 11:12:30|7164|7158|7164.5|7158.5|7164.5|7158.5|7164|7158|0
1649243570000|2022-04-06 11:12:50|7164.7|7158.7|7165.2|7159.2|7165.2|7159.2|7164.5|7158.5|0
1649243580000|2022-04-06 11:13:00|7165.5|7159.5|7167.2|7161.2|7167.2|7161.2|7165.5|7159.5|0
1649243590000|2022-04-06 11:13:10|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|7168.2|7162.2|0
1649243600000|2022-04-06 11:13:20|7167.9|7161.9|7167.7|7161.7|7167.9|7161.9|7167.7|7161.7|0
1649243660000|2022-04-06 11:14:20|7166.9|7160.9|7165.4|7159.4|7166.9|7160.9|7165.2|7159.2|1
1649243670000|2022-04-06 11:14:30|7164.9|7158.9|7163.4|7157.4|7164.9|7158.9|7163.4|7157.4|1
1649243680000|2022-04-06 11:14:40|7162.7|7156.7|7164|7158|7164|7158|7162.7|7156.7|0
1649243690000|2022-04-06 11:14:50|7163.5|7157.5|7164|7158|7164|7158|7163.5|7157.5|0
1649243700000|2022-04-06 11:15:00|7163.9|7157.9|7163.5|7157.5|7163.9|7157.9|7163.5|7157.5|0
1649243710000|2022-04-06 11:15:10|7163.9|7157.9|7162.7|7156.7|7163.9|7157.9|7162.7|7156.7|0
1649243720000|2022-04-06 11:15:20|7163.4|7157.4|7162.4|7156.4|7164|7158|7162.4|7156.4|1
1649243730000|2022-04-06 11:15:30|7162|7156|7163|7157|7163|7157|7160.9|7154.9|1
1649243740000|2022-04-06 11:15:40|7162.7|7156.7|7160.7|7154.7|7162.7|7156.7|7160.7|7154.7|0
1649243750000|2022-04-06 11:15:50|7160.5|7154.5|7159.5|7153.5|7160.5|7154.5|7159.4|7153.4|0
1649243760000|2022-04-06 11:16:00|7159.2|7153.2|7154.2|7148.2|7159.2|7153.2|7154.2|7148.2|11
1649243770000|2022-04-06 11:16:10|7154|7148|7153.4|7147.4|7154.4|7148.4|7153.2|7147.2|1
1649243780000|2022-04-06 11:16:20|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|0
1649243790000|2022-04-06 11:16:30|7153.4|7147.4|7150.5|7144.5|7153.4|7147.4|7150.5|7144.5|4
1649243800000|2022-04-06 11:16:40|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|7150.8|7144.8|0
1649243810000|2022-04-06 11:16:50|7150.7|7144.7|7150.8|7144.8|7150.8|7144.8|7150.7|7144.7|1
1649243820000|2022-04-06 11:17:00|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|0
1649243830000|2022-04-06 11:17:10|7151.2|7145.2|7151.8|7145.8|7151.8|7145.8|7151.2|7145.2|4
1649243860000|2022-04-06 11:17:40|7152|7146|7152|7146|7152|7146|7152|7146|0
1649243870000|2022-04-06 11:17:50|7153.5|7147.5|7153.7|7147.7|7153.7|7147.7|7153.2|7147.2|0
1649243880000|2022-04-06 11:18:00|7153.8|7147.8|7155.5|7149.5|7155.5|7149.5|7153.8|7147.8|0
1649243900000|2022-04-06 11:18:20|7155.7|7149.7|7155.5|7149.5|7156.2|7150.2|7154|7148|2
1649243910000|2022-04-06 11:18:30|7154.5|7148.5|7155.2|7149.2|7155.2|7149.2|7154.5|7148.5|0
1649243920000|2022-04-06 11:18:40|7152.8|7146.8|7150.5|7144.5|7152.8|7146.8|7150.5|7144.5|2
1649243940000|2022-04-06 11:19:00|7153.9|7147.9|7151.7|7145.7|7153.9|7147.9|7151.5|7145.5|8
1649243950000|2022-04-06 11:19:10|7147.3|7141.3|7149.2|7143.2|7150.5|7144.5|7146.7|7140.7|4
1649243970000|2022-04-06 11:19:30|7148.8|7142.8|7148.5|7142.5|7149|7143|7148.5|7142.5|0
1649243980000|2022-04-06 11:19:40|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1649243990000|2022-04-06 11:19:50|7148.2|7142.2|7147.8|7141.8|7148.2|7142.2|7147.8|7141.8|0
1649244010000|2022-04-06 11:20:10|7148.2|7142.2|7149.8|7143.8|7149.8|7143.8|7148.2|7142.2|1
1649244020000|2022-04-06 11:20:20|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|0
1649244030000|2022-04-06 11:20:30|7150|7144|7150|7144|7150|7144|7150|7144|0
1649244050000|2022-04-06 11:20:50|7149.3|7143.3|7150|7144|7150|7144|7149.2|7143.2|0
1649244080000|2022-04-06 11:21:20|7150.3|7144.3|7151.7|7145.7|7152.2|7146.2|7150.3|7144.3|1
1649244090000|2022-04-06 11:21:30|7152.2|7146.2|7151.7|7145.7|7152.2|7146.2|7151.7|7145.7|0
1649244100000|2022-04-06 11:21:40|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|7152.2|7146.2|0
1649244110000|2022-04-06 11:21:50|7152.3|7146.3|7151.7|7145.7|7152.7|7146.7|7151.7|7145.7|0
1649244120000|2022-04-06 11:22:00|7151.5|7145.5|7152.2|7146.2|7152.2|7146.2|7151.5|7145.5|0
1649244130000|2022-04-06 11:22:10|7151.8|7145.8|7151.7|7145.7|7151.8|7145.8|7151.7|7145.7|0
1649244140000|2022-04-06 11:22:20|7151.8|7145.8|7152.8|7146.8|7152.8|7146.8|7151.5|7145.5|1
1649244190000|2022-04-06 11:23:10|7153.3|7147.3|7154.1|7148.1|7154.1|7148.1|7153.3|7147.3|1
1649244200000|2022-04-06 11:23:20|7156|7150|7155.2|7149.2|7156|7150|7155|7149|0
1649244210000|2022-04-06 11:23:30|7154.8|7148.8|7155.3|7149.3|7155.3|7149.3|7154.5|7148.5|0
1649244220000|2022-04-06 11:23:40|7154.8|7148.8|7153.5|7147.5|7154.8|7148.8|7153.5|7147.5|0
1649244230000|2022-04-06 11:23:50|7154|7148|7154|7148|7154|7148|7154|7148|0
1649244240000|2022-04-06 11:24:00|7153.6|7147.6|7153.3|7147.3|7153.6|7147.6|7151.8|7145.8|0
1649244250000|2022-04-06 11:24:10|7153.8|7147.8|7153.3|7147.3|7153.8|7147.8|7153.3|7147.3|0
1649244260000|2022-04-06 11:24:20|7152.6|7146.6|7153|7147|7153.8|7147.8|7152.5|7146.5|0
1649244270000|2022-04-06 11:24:30|7152.5|7146.5|7151.8|7145.8|7152.5|7146.5|7151.8|7145.8|0
1649244280000|2022-04-06 11:24:40|7153|7147|7150.5|7144.5|7153|7147|7150.2|7144.2|2
1649244290000|2022-04-06 11:24:50|7152.5|7146.5|7153.2|7147.2|7153.2|7147.2|7151.8|7145.8|4
1649244300000|2022-04-06 11:25:00|7152.8|7146.8|7153.5|7147.5|7153.8|7147.8|7152.8|7146.8|3
1649244310000|2022-04-06 11:25:10|7153.2|7147.2|7153.7|7147.7|7153.7|7147.7|7153.2|7147.2|0
1649244320000|2022-04-06 11:25:20|7153.3|7147.3|7153.3|7147.3|7154.5|7148.5|7153.3|7147.3|2
1649244330000|2022-04-06 11:25:30|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|0
1649244340000|2022-04-06 11:25:40|7153.3|7147.3|7153.5|7147.5|7154.2|7148.2|7151.5|7145.5|2
1649244350000|2022-04-06 11:25:50|7153.8|7147.8|7153.8|7147.8|7154|7148|7153.5|7147.5|1
1649244360000|2022-04-06 11:26:00|7154|7148|7154|7148|7154|7148|7153.5|7147.5|1
1649244370000|2022-04-06 11:26:10|7153.5|7147.5|7153.5|7147.5|7153.6|7147.6|7153.5|7147.5|4
1649244380000|2022-04-06 11:26:20|7153.6|7147.6|7153.5|7147.5|7153.6|7147.6|7152.5|7146.5|0
1649244390000|2022-04-06 11:26:30|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|2
1649244400000|2022-04-06 11:26:40|7153.3|7147.3|7153|7147|7153.5|7147.5|7153|7147|0
1649244410000|2022-04-06 11:26:50|7152.8|7146.8|7153|7147|7153|7147|7152.8|7146.8|0
1649244420000|2022-04-06 11:27:00|7152.5|7146.5|7152.5|7146.5|7152.5|7146.5|7152.5|7146.5|0
1649244440000|2022-04-06 11:27:20|7152.3|7146.3|7149.7|7143.7|7152.3|7146.3|7149.7|7143.7|1
1649244450000|2022-04-06 11:27:30|7150|7144|7151.5|7145.5|7151.5|7145.5|7149.8|7143.8|2
1649244480000|2022-04-06 11:28:00|7151.7|7145.7|7152|7146|7152.7|7146.7|7151.7|7145.7|0
1649244490000|2022-04-06 11:28:10|7152.3|7146.3|7152.8|7146.8|7152.8|7146.8|7152.3|7146.3|0
1649244500000|2022-04-06 11:28:20|7153.3|7147.3|7152.7|7146.7|7153.3|7147.3|7152.7|7146.7|0
1649244510000|2022-04-06 11:28:30|7153|7147|7150.7|7144.7|7153.3|7147.3|7150.7|7144.7|8
1649244540000|2022-04-06 11:29:00|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|0
1649244550000|2022-04-06 11:29:10|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|1
1649244570000|2022-04-06 11:29:30|7149|7143|7149|7143|7149.3|7143.3|7148.8|7142.8|5
1649244580000|2022-04-06 11:29:40|7147.8|7141.8|7147.3|7141.3|7147.8|7141.8|7147.3|7141.3|3
1649244600000|2022-04-06 11:30:00|7146.3|7140.3|7147|7141|7147|7141|7146.3|7140.3|2
1649244610000|2022-04-06 11:30:10|7147.5|7141.5|7147.3|7141.3|7147.5|7141.5|7147.2|7141.2|0
1649244640000|2022-04-06 11:30:40|7147.5|7141.5|7147.3|7141.3|7147.5|7141.5|7147.3|7141.3|0
1649244650000|2022-04-06 11:30:50|7147.6|7141.6|7147.3|7141.3|7147.6|7141.6|7147.3|7141.3|1
1649244660000|2022-04-06 11:31:00|7149.3|7143.3|7150.1|7144.1|7150.1|7144.1|7149|7143|6
1649244670000|2022-04-06 11:31:10|7150|7144|7150|7144|7151|7145|7150|7144|1
1649244680000|2022-04-06 11:31:20|7150.1|7144.1|7151.5|7145.5|7151.5|7145.5|7150.1|7144.1|0
1649244690000|2022-04-06 11:31:30|7152|7146|7151.1|7145.1|7152.1|7146.1|7151.1|7145.1|0
1649244700000|2022-04-06 11:31:40|7151.3|7145.3|7153.1|7147.1|7153.1|7147.1|7151.3|7145.3|0
1649244710000|2022-04-06 11:31:50|7153.5|7147.5|7153|7147|7153.5|7147.5|7152.6|7146.6|0
1649244720000|2022-04-06 11:32:00|7153.3|7147.3|7153.8|7147.8|7153.8|7147.8|7152.3|7146.3|0
1649244730000|2022-04-06 11:32:10|7154.8|7148.8|7154.5|7148.5|7154.8|7148.8|7153.7|7147.7|0
1649244740000|2022-04-06 11:32:20|7154|7148|7154.3|7148.3|7154.3|7148.3|7153.7|7147.7|0
1649244750000|2022-04-06 11:32:30|7154|7148|7154|7148|7154|7148|7154|7148|0
1649244760000|2022-04-06 11:32:40|7153.5|7147.5|7153.2|7147.2|7153.5|7147.5|7153.2|7147.2|0
1649244770000|2022-04-06 11:32:50|7154.3|7148.3|7153.3|7147.3|7154.8|7148.8|7153|7147|0
1649244780000|2022-04-06 11:33:00|7154.2|7148.2|7152.1|7146.1|7154.3|7148.3|7152.1|7146.1|0
1649244790000|2022-04-06 11:33:10|7152.3|7146.3|7153.5|7147.5|7153.5|7147.5|7152.1|7146.1|0
1649244800000|2022-04-06 11:33:20|7152.5|7146.5|7153|7147|7153|7147|7152.5|7146.5|0
1649244810000|2022-04-06 11:33:30|7153.3|7147.3|7154.1|7148.1|7154.1|7148.1|7153.3|7147.3|1
1649244840000|2022-04-06 11:34:00|7154.3|7148.3|7153.5|7147.5|7154.8|7148.8|7153.5|7147.5|1
1649244850000|2022-04-06 11:34:10|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.1|7148.1|0
1649244860000|2022-04-06 11:34:20|7154.1|7148.1|7153.8|7147.8|7154.1|7148.1|7153.8|7147.8|0
1649244870000|2022-04-06 11:34:30|7153.6|7147.6|7153.5|7147.5|7153.6|7147.6|7153.3|7147.3|0
1649244890000|2022-04-06 11:34:50|7153.3|7147.3|7153.8|7147.8|7154.3|7148.3|7151.8|7145.8|1
1649244900000|2022-04-06 11:35:00|7154|7148|7154.1|7148.1|7154.8|7148.8|7153.8|7147.8|0
1649244910000|2022-04-06 11:35:10|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|7154.1|7148.1|0
1649244920000|2022-04-06 11:35:20|7154.6|7148.6|7154|7148|7154.8|7148.8|7153.8|7147.8|0
1649244930000|2022-04-06 11:35:30|7154.3|7148.3|7155|7149|7155|7149|7154.3|7148.3|0
1649244940000|2022-04-06 11:35:40|7155.5|7149.5|7155|7149|7155.5|7149.5|7154.8|7148.8|0
1649244950000|2022-04-06 11:35:50|7155.5|7149.5|7154.8|7148.8|7155.5|7149.5|7154.8|7148.8|0
1649244960000|2022-04-06 11:36:00|7155.1|7149.1|7154.8|7148.8|7155.3|7149.3|7154.8|7148.8|0
1649244970000|2022-04-06 11:36:10|7154.1|7148.1|7154.3|7148.3|7154.3|7148.3|7154.1|7148.1|0
1649244980000|2022-04-06 11:36:20|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|7153.5|7147.5|1
1649244990000|2022-04-06 11:36:30|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|0
1649245000000|2022-04-06 11:36:40|7153|7147|7153.5|7147.5|7153.5|7147.5|7153|7147|0
1649245010000|2022-04-06 11:36:50|7153.3|7147.3|7153.1|7147.1|7153.5|7147.5|7153|7147|0
1649245020000|2022-04-06 11:37:00|7151.9|7145.9|7151.3|7145.3|7153|7147|7151.3|7145.3|2
1649245040000|2022-04-06 11:37:20|7151.4|7145.4|7152.6|7146.6|7152.6|7146.6|7151.4|7145.4|0
1649245050000|2022-04-06 11:37:30|7152.3|7146.3|7152.8|7146.8|7153.5|7147.5|7152.3|7146.3|1
1649245060000|2022-04-06 11:37:40|7153|7147|7153|7147|7153.5|7147.5|7153|7147|3
1649245070000|2022-04-06 11:37:50|7152.8|7146.8|7153.8|7147.8|7153.8|7147.8|7152.6|7146.6|0
1649245090000|2022-04-06 11:38:10|7153.5|7147.5|7153.1|7147.1|7154.3|7148.3|7153.1|7147.1|0
1649245100000|2022-04-06 11:38:20|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|0
1649245110000|2022-04-06 11:38:30|7153.6|7147.6|7154|7148|7154|7148|7152.5|7146.5|2
1649245120000|2022-04-06 11:38:40|7153.6|7147.6|7153.5|7147.5|7154.3|7148.3|7153.5|7147.5|0
1649245140000|2022-04-06 11:39:00|7153.8|7147.8|7153.5|7147.5|7153.8|7147.8|7152.6|7146.6|0
1649245150000|2022-04-06 11:39:10|7152.6|7146.6|7151.5|7145.5|7153.5|7147.5|7151.5|7145.5|0
1649245160000|2022-04-06 11:39:20|7151.3|7145.3|7151.1|7145.1|7151.5|7145.5|7150.5|7144.5|2
1649245180000|2022-04-06 11:39:40|7150.5|7144.5|7151.1|7145.1|7151.1|7145.1|7150.5|7144.5|0
1649245190000|2022-04-06 11:39:50|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|0
1649245200000|2022-04-06 11:40:00|7151.1|7145.1|7151|7145|7151.8|7145.8|7151|7145|0
1649245210000|2022-04-06 11:40:10|7150.5|7144.5|7151|7145|7151|7145|7150.5|7144.5|0
1649245220000|2022-04-06 11:40:20|7152|7146|7152|7146|7153|7147|7152|7146|2
1649245230000|2022-04-06 11:40:30|7152.3|7146.3|7152.3|7146.3|7152.3|7146.3|7151|7145|0
1649245240000|2022-04-06 11:40:40|7151.6|7145.6|7152|7146|7152.1|7146.1|7150.8|7144.8|1
1649245250000|2022-04-06 11:40:50|7151.6|7145.6|7151.3|7145.3|7152.3|7146.3|7151.3|7145.3|0
1649245260000|2022-04-06 11:41:00|7151.6|7145.6|7152.3|7146.3|7152.8|7146.8|7151.3|7145.3|0
1649245270000|2022-04-06 11:41:10|7152.6|7146.6|7153.3|7147.3|7154.1|7148.1|7152.6|7146.6|0
1649245280000|2022-04-06 11:41:20|7153.1|7147.1|7153.3|7147.3|7153.6|7147.6|7153.1|7147.1|0
1649245300000|2022-04-06 11:41:40|7154.1|7148.1|7154.6|7148.6|7154.6|7148.6|7153.8|7147.8|0
1649245310000|2022-04-06 11:41:50|7154.5|7148.5|7153.8|7147.8|7154.5|7148.5|7153.8|7147.8|0
1649245320000|2022-04-06 11:42:00|7154.1|7148.1|7153.6|7147.6|7154.1|7148.1|7152.8|7146.8|0
1649245330000|2022-04-06 11:42:10|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|0
1649245340000|2022-04-06 11:42:20|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1649245350000|2022-04-06 11:42:30|7154.1|7148.1|7155|7149|7155|7149|7154.1|7148.1|0
1649245360000|2022-04-06 11:42:40|7155.1|7149.1|7155.5|7149.5|7155.5|7149.5|7155.1|7149.1|0
1649245370000|2022-04-06 11:42:50|7155.3|7149.3|7152.3|7146.3|7155.3|7149.3|7152|7146|2
1649245380000|2022-04-06 11:43:00|7151.8|7145.8|7150|7144|7151.8|7145.8|7149.5|7143.5|1
1649245390000|2022-04-06 11:43:10|7150.5|7144.5|7151.8|7145.8|7154.1|7148.1|7150.5|7144.5|0
1649245400000|2022-04-06 11:43:20|7152|7146|7153.3|7147.3|7153.3|7147.3|7152|7146|0
1649245410000|2022-04-06 11:43:30|7154.1|7148.1|7152.8|7146.8|7154.1|7148.1|7152.8|7146.8|0
1649245420000|2022-04-06 11:43:40|7152.6|7146.6|7152.3|7146.3|7152.8|7146.8|7151.6|7145.6|0
1649245430000|2022-04-06 11:43:50|7152|7146|7152|7146|7152.5|7146.5|7151.6|7145.6|1
1649245440000|2022-04-06 11:44:00|7152.3|7146.3|7152.5|7146.5|7152.8|7146.8|7152.3|7146.3|2
1649245450000|2022-04-06 11:44:10|7152.8|7146.8|7146.1|7140.1|7152.8|7146.8|7146.1|7140.1|2
1649245460000|2022-04-06 11:44:20|7146.3|7140.3|7148.1|7142.1|7148.1|7142.1|7146.1|7140.1|2
1649245470000|2022-04-06 11:44:30|7148.5|7142.5|7148.5|7142.5|7149|7143|7148.1|7142.1|2
1649245480000|2022-04-06 11:44:40|7148.6|7142.6|7147|7141|7148.6|7142.6|7147|7141|0
1649245490000|2022-04-06 11:44:50|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|1
1649245500000|2022-04-06 11:45:00|7145.8|7139.8|7145.8|7139.8|7146|7140|7145.8|7139.8|0
1649245510000|2022-04-06 11:45:10|7146|7140|7147|7141|7147|7141|7146|7140|0
1649245520000|2022-04-06 11:45:20|7147.3|7141.3|7147|7141|7147.3|7141.3|7146.1|7140.1|0
1649245530000|2022-04-06 11:45:30|7147.1|7141.1|7147|7141|7147.1|7141.1|7147|7141|2
1649245540000|2022-04-06 11:45:40|7147.1|7141.1|7147.5|7141.5|7147.5|7141.5|7147.1|7141.1|0
1649245550000|2022-04-06 11:45:50|7147.1|7141.1|7147|7141|7147.5|7141.5|7147|7141|0
1649245560000|2022-04-06 11:46:00|7147.6|7141.6|7148.1|7142.1|7148.3|7142.3|7147.6|7141.6|1
1649245570000|2022-04-06 11:46:10|7148.8|7142.8|7146.8|7140.8|7148.8|7142.8|7146.8|7140.8|1
1649245580000|2022-04-06 11:46:20|7147|7141|7146.8|7140.8|7147|7141|7146.8|7140.8|2
1649245590000|2022-04-06 11:46:30|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|0
1649245610000|2022-04-06 11:46:50|7146.1|7140.1|7147.1|7141.1|7147.1|7141.1|7146.1|7140.1|0
1649245620000|2022-04-06 11:47:00|7147.6|7141.6|7147.8|7141.8|7147.8|7141.8|7146.6|7140.6|0
1649245630000|2022-04-06 11:47:10|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|1
1649245640000|2022-04-06 11:47:20|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|0
1649245650000|2022-04-06 11:47:30|7146.1|7140.1|7144|7138|7146.1|7140.1|7143|7137|1
1649245660000|2022-04-06 11:47:40|7142.6|7136.6|7140.1|7134.1|7142.6|7136.6|7140.1|7134.1|5
1649245670000|2022-04-06 11:47:50|7139.9|7133.9|7140.4|7134.4|7140.4|7134.4|7139.1|7133.1|2
1649245680000|2022-04-06 11:48:00|7139.9|7133.9|7140.1|7134.1|7140.1|7134.1|7139.4|7133.4|0
1649245690000|2022-04-06 11:48:10|7140.6|7134.6|7142.8|7136.8|7143.3|7137.3|7140.6|7134.6|0
1649245700000|2022-04-06 11:48:20|7142.3|7136.3|7142.6|7136.6|7142.8|7136.8|7142.3|7136.3|0
1649245710000|2022-04-06 11:48:30|7142.3|7136.3|7142.3|7136.3|7142.8|7136.8|7142.3|7136.3|0
1649245720000|2022-04-06 11:48:40|7141.8|7135.8|7141.9|7135.9|7141.9|7135.9|7141.3|7135.3|0
1649245730000|2022-04-06 11:48:50|7141.8|7135.8|7142.3|7136.3|7142.3|7136.3|7141.8|7135.8|0
1649245740000|2022-04-06 11:49:00|7141.9|7135.9|7141.3|7135.3|7142.8|7136.8|7141.3|7135.3|0
1649245750000|2022-04-06 11:49:10|7141.8|7135.8|7141.9|7135.9|7141.9|7135.9|7141.3|7135.3|0
1649245760000|2022-04-06 11:49:20|7142.3|7136.3|7144.1|7138.1|7144.1|7138.1|7142.3|7136.3|0
1649245770000|2022-04-06 11:49:30|7143.4|7137.4|7143.6|7137.6|7143.6|7137.6|7143.4|7137.4|0
1649245780000|2022-04-06 11:49:40|7143.4|7137.4|7143.4|7137.4|7143.6|7137.6|7143.4|7137.4|0
1649245790000|2022-04-06 11:49:50|7143.3|7137.3|7142.4|7136.4|7143.3|7137.3|7142.4|7136.4|0
1649245800000|2022-04-06 11:50:00|7142.8|7136.8|7140.6|7134.6|7142.9|7136.9|7140.6|7134.6|2
1649245810000|2022-04-06 11:50:10|7140.9|7134.9|7142.4|7136.4|7142.9|7136.9|7140.9|7134.9|0
1649245820000|2022-04-06 11:50:20|7142.1|7136.1|7141.8|7135.8|7142.1|7136.1|7141.6|7135.6|0
1649245830000|2022-04-06 11:50:30|7141.9|7135.9|7142.4|7136.4|7142.4|7136.4|7141.6|7135.6|0
1649245840000|2022-04-06 11:50:40|7141.9|7135.9|7141.8|7135.8|7142.9|7136.9|7141.8|7135.8|0
1649245850000|2022-04-06 11:50:50|7142.4|7136.4|7141.8|7135.8|7142.4|7136.4|7141.8|7135.8|0
1649245860000|2022-04-06 11:51:00|7142.3|7136.3|7141.4|7135.4|7143.4|7137.4|7141.3|7135.3|5
1649245870000|2022-04-06 11:51:10|7141.6|7135.6|7141.8|7135.8|7142.8|7136.8|7139.4|7133.4|5
1649245880000|2022-04-06 11:51:20|7142.4|7136.4|7141.4|7135.4|7143.1|7137.1|7141.4|7135.4|0
1649245890000|2022-04-06 11:51:30|7141.6|7135.6|7142.1|7136.1|7142.1|7136.1|7141.6|7135.6|0
1649245900000|2022-04-06 11:51:40|7141.9|7135.9|7141.6|7135.6|7142.1|7136.1|7141.6|7135.6|0
1649245910000|2022-04-06 11:51:50|7142.6|7136.6|7141.4|7135.4|7142.6|7136.6|7140.8|7134.8|2
1649245920000|2022-04-06 11:52:00|7141.1|7135.1|7140.4|7134.4|7141.3|7135.3|7140.4|7134.4|0
1649245930000|2022-04-06 11:52:10|7139.9|7133.9|7139.4|7133.4|7139.9|7133.9|7138.4|7132.4|0
1649245940000|2022-04-06 11:52:20|7139.9|7133.9|7138.3|7132.3|7140.1|7134.1|7137.8|7131.8|3
1649245950000|2022-04-06 11:52:30|7138.4|7132.4|7137.1|7131.1|7138.4|7132.4|7137.1|7131.1|0
1649245960000|2022-04-06 11:52:40|7135.8|7129.8|7135.8|7129.8|7135.8|7129.8|7135.6|7129.6|0
1649245970000|2022-04-06 11:52:50|7135.6|7129.6|7135.9|7129.9|7136.9|7130.9|7134.6|7128.6|4
1649245980000|2022-04-06 11:53:00|7135.8|7129.8|7135.4|7129.4|7136.4|7130.4|7135.4|7129.4|0
1649245990000|2022-04-06 11:53:10|7135.3|7129.3|7136.8|7130.8|7137.3|7131.3|7135.1|7129.1|0
1649246000000|2022-04-06 11:53:20|7137.1|7131.1|7137.3|7131.3|7137.3|7131.3|7135.8|7129.8|1
1649246010000|2022-04-06 11:53:30|7137.6|7131.6|7136.3|7130.3|7137.8|7131.8|7135.8|7129.8|2
1649246030000|2022-04-06 11:53:50|7136.4|7130.4|7136.8|7130.8|7137.1|7131.1|7136.4|7130.4|0
1649246040000|2022-04-06 11:54:00|7137.1|7131.1|7137.8|7131.8|7137.8|7131.8|7137.1|7131.1|1
1649246050000|2022-04-06 11:54:10|7137.1|7131.1|7137.6|7131.6|7137.8|7131.8|7137.1|7131.1|0
1649246060000|2022-04-06 11:54:20|7137.1|7131.1|7133.6|7127.6|7137.1|7131.1|7133.6|7127.6|2
1649246070000|2022-04-06 11:54:30|7133.4|7127.4|7133.7|7127.7|7133.7|7127.7|7133.4|7127.4|0
1649246080000|2022-04-06 11:54:40|7133.6|7127.6|7133.7|7127.7|7134.1|7128.1|7133.2|7127.2|1
1649246110000|2022-04-06 11:55:10|7133.6|7127.6|7133.2|7127.2|7133.7|7127.7|7133.2|7127.2|0
1649246120000|2022-04-06 11:55:20|7134.2|7128.2|7133.2|7127.2|7134.2|7128.2|7133.2|7127.2|2
1649246130000|2022-04-06 11:55:30|7133.4|7127.4|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|0
1649246140000|2022-04-06 11:55:40|7134.1|7128.1|7133.9|7127.9|7134.4|7128.4|7133.2|7127.2|30
1649246150000|2022-04-06 11:55:50|7134.6|7128.6|7134.1|7128.1|7135.1|7129.1|7134.1|7128.1|0
1649246160000|2022-04-06 11:56:00|7134.7|7128.7|7133.9|7127.9|7134.7|7128.7|7133.9|7127.9|0
1649246180000|2022-04-06 11:56:20|7134.1|7128.1|7135.1|7129.1|7135.1|7129.1|7134.1|7128.1|0
1649246190000|2022-04-06 11:56:30|7135.4|7129.4|7135.6|7129.6|7136.1|7130.1|7135.4|7129.4|0
1649246200000|2022-04-06 11:56:40|7135.7|7129.7|7135.4|7129.4|7136.1|7130.1|7135.4|7129.4|0
1649246210000|2022-04-06 11:56:50|7134.9|7128.9|7134.1|7128.1|7134.9|7128.9|7134.1|7128.1|0
1649246220000|2022-04-06 11:57:00|7134.2|7128.2|7135.6|7129.6|7136.1|7130.1|7134.2|7128.2|0
1649246230000|2022-04-06 11:57:10|7135.4|7129.4|7136.6|7130.6|7137.7|7131.7|7135.4|7129.4|1
1649246240000|2022-04-06 11:57:20|7136.9|7130.9|7137.4|7131.4|7137.4|7131.4|7136.9|7130.9|0
1649246250000|2022-04-06 11:57:30|7137.6|7131.6|7138.1|7132.1|7138.1|7132.1|7137.4|7131.4|0
1649246260000|2022-04-06 11:57:40|7137.6|7131.6|7137.4|7131.4|7138.1|7132.1|7137.4|7131.4|0
1649246270000|2022-04-06 11:57:50|7136.9|7130.9|7136.4|7130.4|7136.9|7130.9|7135.6|7129.6|0
1649246280000|2022-04-06 11:58:00|7137.1|7131.1|7136.9|7130.9|7137.4|7131.4|7136.7|7130.7|0
1649246290000|2022-04-06 11:58:10|7137.4|7131.4|7137.6|7131.6|7138.1|7132.1|7137.4|7131.4|2
1649246300000|2022-04-06 11:58:20|7137.7|7131.7|7138.1|7132.1|7138.7|7132.7|7137.6|7131.6|0
1649246310000|2022-04-06 11:58:30|7138.9|7132.9|7139.4|7133.4|7139.4|7133.4|7138.9|7132.9|0
1649246320000|2022-04-06 11:58:40|7139.1|7133.1|7138.6|7132.6|7139.1|7133.1|7138.6|7132.6|0
1649246330000|2022-04-06 11:58:50|7138.7|7132.7|7138.7|7132.7|7138.7|7132.7|7138.7|7132.7|0
1649246340000|2022-04-06 11:59:00|7139.1|7133.1|7139.1|7133.1|7139.6|7133.6|7138.6|7132.6|0
1649246350000|2022-04-06 11:59:10|7138.6|7132.6|7136.9|7130.9|7138.6|7132.6|7136.6|7130.6|6
1649246360000|2022-04-06 11:59:20|7136.6|7130.6|7136.1|7130.1|7136.6|7130.6|7136.1|7130.1|0
1649246400000|2022-04-06 12:00:00|7135.7|7129.7|7135.6|7129.6|7135.7|7129.7|7133.2|7127.2|6
1649246410000|2022-04-06 12:00:10|7135.1|7129.1|7133.9|7127.9|7135.1|7129.1|7133.6|7127.6|0
1649246420000|2022-04-06 12:00:20|7133.6|7127.6|7134.2|7128.2|7134.2|7128.2|7133.6|7127.6|2
1649246430000|2022-04-06 12:00:30|7136.1|7130.1|7137.1|7131.1|7137.1|7131.1|7135.2|7129.2|1
1649246440000|2022-04-06 12:00:40|7137.6|7131.6|7136.6|7130.6|7138.1|7132.1|7136.2|7130.2|1
1649246450000|2022-04-06 12:00:50|7136.2|7130.2|7136.7|7130.7|7137.2|7131.2|7136.2|7130.2|0
1649246460000|2022-04-06 12:01:00|7137.1|7131.1|7138.6|7132.6|7139.6|7133.6|7136.2|7130.2|0
1649246470000|2022-04-06 12:01:10|7138.2|7132.2|7139.1|7133.1|7139.1|7133.1|7138.1|7132.1|1
1649246480000|2022-04-06 12:01:20|7139.4|7133.4|7138.7|7132.7|7139.6|7133.6|7138.7|7132.7|0
1649246490000|2022-04-06 12:01:30|7139|7133|7138.7|7132.7|7139|7133|7138.6|7132.6|1
1649246500000|2022-04-06 12:01:40|7139.4|7133.4|7139.1|7133.1|7140.1|7134.1|7138.6|7132.6|4
1649246510000|2022-04-06 12:01:50|7138.7|7132.7|7139.4|7133.4|7139.6|7133.6|7138.7|7132.7|3
1649246520000|2022-04-06 12:02:00|7139.1|7133.1|7139.6|7133.6|7139.6|7133.6|7139.1|7133.1|1
1649246530000|2022-04-06 12:02:10|7139.7|7133.7|7140.2|7134.2|7140.2|7134.2|7139.7|7133.7|1
1649246540000|2022-04-06 12:02:20|7139.7|7133.7|7140.2|7134.2|7140.2|7134.2|7139.7|7133.7|2
1649246550000|2022-04-06 12:02:30|7140.1|7134.1|7139.7|7133.7|7140.1|7134.1|7138.6|7132.6|3
1649246560000|2022-04-06 12:02:40|7139.2|7133.2|7139.9|7133.9|7139.9|7133.9|7139.1|7133.1|0
1649246570000|2022-04-06 12:02:50|7140.2|7134.2|7139.7|7133.7|7140.2|7134.2|7139.7|7133.7|1
1649246580000|2022-04-06 12:03:00|7139.6|7133.6|7139.7|7133.7|7140.1|7134.1|7138.9|7132.9|2
1649246590000|2022-04-06 12:03:10|7139.2|7133.2|7139.2|7133.2|7139.2|7133.2|7139.2|7133.2|0
1649246600000|2022-04-06 12:03:20|7140.4|7134.4|7140.9|7134.9|7140.9|7134.9|7140.4|7134.4|0
1649246640000|2022-04-06 12:04:00|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|0
1649246650000|2022-04-06 12:04:10|7141.6|7135.6|7143.2|7137.2|7144.6|7138.6|7141.6|7135.6|6
1649246660000|2022-04-06 12:04:20|7143.4|7137.4|7144.6|7138.6|7144.9|7138.9|7143.1|7137.1|6
1649246680000|2022-04-06 12:04:40|7144.2|7138.2|7144.2|7138.2|7144.6|7138.6|7144.2|7138.2|0
1649246690000|2022-04-06 12:04:50|7143.9|7137.9|7143.6|7137.6|7143.9|7137.9|7143.6|7137.6|2
1649246700000|2022-04-06 12:05:00|7143.9|7137.9|7144.1|7138.1|7144.7|7138.7|7143.9|7137.9|4
1649246710000|2022-04-06 12:05:10|7144.6|7138.6|7143.2|7137.2|7145.2|7139.2|7143.2|7137.2|2
1649246720000|2022-04-06 12:05:20|7144.1|7138.1|7143.2|7137.2|7144.7|7138.7|7143.2|7137.2|1
1649246730000|2022-04-06 12:05:30|7143.7|7137.7|7144.1|7138.1|7144.1|7138.1|7143.6|7137.6|0
1649246740000|2022-04-06 12:05:40|7143.7|7137.7|7149.2|7143.2|7150.2|7144.2|7143.7|7137.7|15
1649246750000|2022-04-06 12:05:50|7149.7|7143.7|7154.7|7148.7|7154.7|7148.7|7149.7|7143.7|4
1649246760000|2022-04-06 12:06:00|7154.9|7148.9|7157.1|7151.1|7159.2|7153.2|7154.6|7148.6|13
1649246770000|2022-04-06 12:06:10|7156.9|7150.9|7153.6|7147.6|7156.9|7150.9|7153.6|7147.6|1
1649246780000|2022-04-06 12:06:20|7154.2|7148.2|7154.4|7148.4|7154.4|7148.4|7153.1|7147.1|3
1649246790000|2022-04-06 12:06:30|7154.1|7148.1|7153.7|7147.7|7154.1|7148.1|7153.7|7147.7|0
1649246800000|2022-04-06 12:06:40|7153.9|7147.9|7153.9|7147.9|7154.4|7148.4|7153.9|7147.9|0
1649246810000|2022-04-06 12:06:50|7153.7|7147.7|7156.7|7150.7|7156.7|7150.7|7153.7|7147.7|1
1649246820000|2022-04-06 12:07:00|7156.4|7150.4|7158.4|7152.4|7158.4|7152.4|7156.4|7150.4|5
1649246830000|2022-04-06 12:07:10|7158.1|7152.1|7157.2|7151.2|7158.4|7152.4|7154.6|7148.6|2
1649246840000|2022-04-06 12:07:20|7156.9|7150.9|7156.1|7150.1|7158.4|7152.4|7155.4|7149.4|2
1649246850000|2022-04-06 12:07:30|7158.4|7152.4|7160.2|7154.2|7160.2|7154.2|7158.4|7152.4|4
1649246860000|2022-04-06 12:07:40|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|0
1649246870000|2022-04-06 12:07:50|7159.2|7153.2|7157.6|7151.6|7159.2|7153.2|7157.4|7151.4|0
1649246880000|2022-04-06 12:08:00|7158.9|7152.9|7156.9|7150.9|7159.2|7153.2|7155.9|7149.9|0
1649246890000|2022-04-06 12:08:10|7155.6|7149.6|7156.9|7150.9|7156.9|7150.9|7155.4|7149.4|0
1649246900000|2022-04-06 12:08:20|7155.7|7149.7|7156.2|7150.2|7156.2|7150.2|7155.7|7149.7|0
1649246910000|2022-04-06 12:08:30|7156|7150|7153.2|7147.2|7156.7|7150.7|7153.2|7147.2|1
1649246930000|2022-04-06 12:08:50|7152.7|7146.7|7153.9|7147.9|7153.9|7147.9|7152.7|7146.7|0
1649246940000|2022-04-06 12:09:00|7154|7148|7152.7|7146.7|7154|7148|7152.7|7146.7|0
1649246950000|2022-04-06 12:09:10|7152.9|7146.9|7152.7|7146.7|7153.2|7147.2|7152.4|7146.4|0
1649246960000|2022-04-06 12:09:20|7152.6|7146.6|7153.9|7147.9|7153.9|7147.9|7152.6|7146.6|0
1649246970000|2022-04-06 12:09:30|7154.2|7148.2|7153.2|7147.2|7154.2|7148.2|7153.2|7147.2|1
1649246980000|2022-04-06 12:09:40|7153.5|7147.5|7153.1|7147.1|7153.5|7147.5|7153.1|7147.1|0
1649246990000|2022-04-06 12:09:50|7153.2|7147.2|7153.4|7147.4|7153.4|7147.4|7153.2|7147.2|0
1649247000000|2022-04-06 12:10:00|7153.5|7147.5|7153.2|7147.2|7153.5|7147.5|7153.2|7147.2|0
1649247010000|2022-04-06 12:10:10|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|1
1649247030000|2022-04-06 12:10:30|7152.6|7146.6|7151.6|7145.6|7152.6|7146.6|7151.6|7145.6|1
1649247040000|2022-04-06 12:10:40|7151.4|7145.4|7146.4|7140.4|7151.4|7145.4|7145.4|7139.4|9
1649247050000|2022-04-06 12:10:50|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|0
1649247060000|2022-04-06 12:11:00|7145.7|7139.7|7146.6|7140.6|7147.9|7141.9|7145.4|7139.4|8
1649247070000|2022-04-06 12:11:10|7147.7|7141.7|7148.6|7142.6|7148.6|7142.6|7146.2|7140.2|0
1649247080000|2022-04-06 12:11:20|7148.9|7142.9|7148.6|7142.6|7149.9|7143.9|7148.6|7142.6|0
1649247090000|2022-04-06 12:11:30|7148.4|7142.4|7146.1|7140.1|7148.4|7142.4|7145.6|7139.6|1
1649247100000|2022-04-06 12:11:40|7146.4|7140.4|7145.2|7139.2|7146.4|7140.4|7145.1|7139.1|0
1649247110000|2022-04-06 12:11:50|7145.7|7139.7|7143.9|7137.9|7145.9|7139.9|7143|7137|1
1649247120000|2022-04-06 12:12:00|7143.7|7137.7|7143.4|7137.4|7143.7|7137.7|7141.2|7135.2|1
1649247130000|2022-04-06 12:12:10|7142.5|7136.5|7143.4|7137.4|7143.4|7137.4|7142.5|7136.5|0
1649247140000|2022-04-06 12:12:20|7143.9|7137.9|7143.2|7137.2|7144.2|7138.2|7142.5|7136.5|0
1649247150000|2022-04-06 12:12:30|7142.9|7136.9|7142.9|7136.9|7143|7137|7141.9|7135.9|0
1649247160000|2022-04-06 12:12:40|7142.2|7136.2|7141.9|7135.9|7142.7|7136.7|7141.9|7135.9|0
1649247170000|2022-04-06 12:12:50|7141.2|7135.2|7141.7|7135.7|7141.7|7135.7|7140.9|7134.9|0
1649247180000|2022-04-06 12:13:00|7141.2|7135.2|7143.2|7137.2|7143.2|7137.2|7140.4|7134.4|0
1649247190000|2022-04-06 12:13:10|7143.4|7137.4|7144.9|7138.9|7144.9|7138.9|7143.2|7137.2|1
1649247200000|2022-04-06 12:13:20|7145.4|7139.4|7146.9|7140.9|7147.6|7141.6|7145.4|7139.4|2
1649247210000|2022-04-06 12:13:30|7146.6|7140.6|7145.7|7139.7|7146.7|7140.7|7145.7|7139.7|0
1649247220000|2022-04-06 12:13:40|7146.6|7140.6|7145.7|7139.7|7146.6|7140.6|7145.7|7139.7|0
1649247230000|2022-04-06 12:13:50|7144.6|7138.6|7145.4|7139.4|7145.4|7139.4|7144.6|7138.6|0
1649247240000|2022-04-06 12:14:00|7145.2|7139.2|7144.6|7138.6|7145.4|7139.4|7144.4|7138.4|1
1649247250000|2022-04-06 12:14:10|7145.1|7139.1|7144.6|7138.6|7145.1|7139.1|7144.4|7138.4|0
1649247260000|2022-04-06 12:14:20|7145.1|7139.1|7145.1|7139.1|7146.1|7140.1|7144.9|7138.9|4
1649247270000|2022-04-06 12:14:30|7144.9|7138.9|7145.1|7139.1|7145.6|7139.6|7144.9|7138.9|0
1649247280000|2022-04-06 12:14:40|7145.2|7139.2|7145.1|7139.1|7145.6|7139.6|7143.9|7137.9|0
1649247290000|2022-04-06 12:14:50|7145.6|7139.6|7144.7|7138.7|7145.6|7139.6|7144.7|7138.7|0
1649247300000|2022-04-06 12:15:00|7145.2|7139.2|7146.7|7140.7|7147.1|7141.1|7145.2|7139.2|3
1649247310000|2022-04-06 12:15:10|7146.4|7140.4|7144.7|7138.7|7146.4|7140.4|7144.4|7138.4|5
1649247320000|2022-04-06 12:15:20|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|0
1649247330000|2022-04-06 12:15:30|7144.5|7138.5|7144.7|7138.7|7144.9|7138.9|7144.5|7138.5|0
1649247340000|2022-04-06 12:15:40|7145|7139|7145|7139|7145|7139|7145|7139|0
1649247350000|2022-04-06 12:15:50|7145.2|7139.2|7145.4|7139.4|7145.4|7139.4|7145.2|7139.2|0
1649247360000|2022-04-06 12:16:00|7145.5|7139.5|7145.9|7139.9|7146.7|7140.7|7145.5|7139.5|0
1649247370000|2022-04-06 12:16:10|7146.2|7140.2|7146|7140|7147|7141|7145.7|7139.7|2
1649247380000|2022-04-06 12:16:20|7146.4|7140.4|7146.9|7140.9|7146.9|7140.9|7146.4|7140.4|0
1649247390000|2022-04-06 12:16:30|7147|7141|7147.4|7141.4|7147.4|7141.4|7146.2|7140.2|1
1649247400000|2022-04-06 12:16:40|7147.7|7141.7|7147.4|7141.4|7147.7|7141.7|7147.4|7141.4|0
1649247420000|2022-04-06 12:17:00|7147.7|7141.7|7147.7|7141.7|7147.7|7141.7|7147.4|7141.4|1
1649247440000|2022-04-06 12:17:20|7147.9|7141.9|7146.6|7140.6|7148|7142|7146.6|7140.6|17
1649247450000|2022-04-06 12:17:30|7145.4|7139.4|7144.2|7138.2|7145.4|7139.4|7144.2|7138.2|1
1649247470000|2022-04-06 12:17:50|7143.9|7137.9|7143.5|7137.5|7143.9|7137.9|7143.5|7137.5|1
1649247480000|2022-04-06 12:18:00|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|0
1649247500000|2022-04-06 12:18:20|7143.5|7137.5|7141.7|7135.7|7143.5|7137.5|7141.5|7135.5|0
1649247520000|2022-04-06 12:18:40|7141.5|7135.5|7141.7|7135.7|7141.7|7135.7|7141.5|7135.5|0
1649247530000|2022-04-06 12:18:50|7143.5|7137.5|7143.4|7137.4|7143.5|7137.5|7142.4|7136.4|0
1649247540000|2022-04-06 12:19:00|7143|7137|7142.4|7136.4|7143.4|7137.4|7142.4|7136.4|0
1649247550000|2022-04-06 12:19:10|7143.4|7137.4|7142.4|7136.4|7143.4|7137.4|7142.2|7136.2|0
1649247560000|2022-04-06 12:19:20|7142.2|7136.2|7141.9|7135.9|7142.2|7136.2|7141.7|7135.7|0
1649247570000|2022-04-06 12:19:30|7142|7136|7142.4|7136.4|7142.4|7136.4|7142|7136|0
1649247580000|2022-04-06 12:19:40|7141.9|7135.9|7141.9|7135.9|7142.9|7136.9|7141.9|7135.9|0
1649247590000|2022-04-06 12:19:50|7142|7136|7142.4|7136.4|7142.4|7136.4|7141.9|7135.9|0
1649247600000|2022-04-06 12:20:00|7141.9|7135.9|7141.9|7135.9|7141.9|7135.9|7141.9|7135.9|0
1649247610000|2022-04-06 12:20:10|7141.5|7135.5|7143.2|7137.2|7143.2|7137.2|7141.5|7135.5|1
1649247620000|2022-04-06 12:20:20|7142.7|7136.7|7143.7|7137.7|7143.7|7137.7|7142.7|7136.7|1
1649247630000|2022-04-06 12:20:30|7143.4|7137.4|7143.4|7137.4|7143.7|7137.7|7143.4|7137.4|0
1649247640000|2022-04-06 12:20:40|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|0
1649247660000|2022-04-06 12:21:00|7143.4|7137.4|7143|7137|7143.4|7137.4|7143|7137|1
1649247670000|2022-04-06 12:21:10|7142.9|7136.9|7143.5|7137.5|7143.9|7137.9|7142.9|7136.9|0
1649247680000|2022-04-06 12:21:20|7143.9|7137.9|7141|7135|7143.9|7137.9|7141|7135|3
1649247690000|2022-04-06 12:21:30|7141.7|7135.7|7141.4|7135.4|7141.9|7135.9|7141.4|7135.4|2
1649247700000|2022-04-06 12:21:40|7141.7|7135.7|7142.2|7136.2|7142.2|7136.2|7141.7|7135.7|0
1649247710000|2022-04-06 12:21:50|7142.5|7136.5|7143.4|7137.4|7143.4|7137.4|7142.5|7136.5|0
1649247720000|2022-04-06 12:22:00|7143|7137|7143.2|7137.2|7143.4|7137.4|7141.9|7135.9|3
1649247730000|2022-04-06 12:22:10|7142.7|7136.7|7143.4|7137.4|7143.4|7137.4|7142.5|7136.5|0
1649247740000|2022-04-06 12:22:20|7143.2|7137.2|7143.4|7137.4|7143.9|7137.9|7142.9|7136.9|11
1649247750000|2022-04-06 12:22:30|7142.9|7136.9|7143.4|7137.4|7143.5|7137.5|7142.9|7136.9|0
1649247760000|2022-04-06 12:22:40|7143.9|7137.9|7144.2|7138.2|7145|7139|7143.7|7137.7|10
1649247770000|2022-04-06 12:22:50|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|7143.5|7137.5|0
1649247780000|2022-04-06 12:23:00|7143.5|7137.5|7143.7|7137.7|7144.4|7138.4|7142.5|7136.5|2
1649247790000|2022-04-06 12:23:10|7143|7137|7143.5|7137.5|7143.5|7137.5|7142.5|7136.5|0
1649247800000|2022-04-06 12:23:20|7145.4|7139.4|7144.4|7138.4|7145.5|7139.5|7144.4|7138.4|1
1649247810000|2022-04-06 12:23:30|7144.2|7138.2|7145.4|7139.4|7145.4|7139.4|7144|7138|0
1649247830000|2022-04-06 12:23:50|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|0
1649247840000|2022-04-06 12:24:00|7144.9|7138.9|7145.5|7139.5|7145.5|7139.5|7143.5|7137.5|3
1649247850000|2022-04-06 12:24:10|7146.2|7140.2|7146.9|7140.9|7147.4|7141.4|7146.2|7140.2|19
1649247870000|2022-04-06 12:24:30|7147.4|7141.4|7147.2|7141.2|7147.4|7141.4|7147.2|7141.2|1
1649247880000|2022-04-06 12:24:40|||||||||1
1649247890000|2022-04-06 12:24:50|7147.4|7141.4|7148|7142|7148|7142|7147.4|7141.4|0
1649247900000|2022-04-06 12:25:00|7153.5|7147.5|7153.7|7147.7|7154.7|7148.7|7153.5|7147.5|14
1649247910000|2022-04-06 12:25:10|7155.4|7149.4|7154.2|7148.2|7155.4|7149.4|7153.4|7147.4|1
1649247920000|2022-04-06 12:25:20|7154.4|7148.4|7154.4|7148.4|7154.9|7148.9|7154.4|7148.4|1
1649247930000|2022-04-06 12:25:30|7154|7148|7154|7148|7154|7148|7154|7148|0
1649247940000|2022-04-06 12:25:40|7154.4|7148.4|7153.5|7147.5|7154.4|7148.4|7153.4|7147.4|0
1649247950000|2022-04-06 12:25:50|7153.7|7147.7|7153.7|7147.7|7154.2|7148.2|7153.7|7147.7|0
1649247960000|2022-04-06 12:26:00|7153.5|7147.5|7153.7|7147.7|7153.7|7147.7|7153.5|7147.5|0
1649247970000|2022-04-06 12:26:10|7153.5|7147.5|7153.7|7147.7|7153.7|7147.7|7153.5|7147.5|0
1649247980000|2022-04-06 12:26:20|7153.5|7147.5|7153.5|7147.5|7153.7|7147.7|7153.5|7147.5|0
1649247990000|2022-04-06 12:26:30|7152.7|7146.7|7152|7146|7152.7|7146.7|7151|7145|2
1649248010000|2022-04-06 12:26:50|7151.7|7145.7|7150.4|7144.4|7152.3|7146.3|7150.4|7144.4|1
1649248020000|2022-04-06 12:27:00|7150.5|7144.5|7150.5|7144.5|7151.2|7145.2|7150.4|7144.4|1
1649248030000|2022-04-06 12:27:10|7150.4|7144.4|7150.4|7144.4|7150.5|7144.5|7150.4|7144.4|1
1649248040000|2022-04-06 12:27:20|7149.9|7143.9|7150.5|7144.5|7150.5|7144.5|7149.9|7143.9|1
1649248050000|2022-04-06 12:27:30|7150.4|7144.4|7152.7|7146.7|7152.7|7146.7|7150.4|7144.4|1
1649248060000|2022-04-06 12:27:40|7153.7|7147.7|7153|7147|7153.7|7147.7|7152.7|7146.7|0
1649248070000|2022-04-06 12:27:50|7152.7|7146.7|7153.7|7147.7|7154.4|7148.4|7152.7|7146.7|0
1649248080000|2022-04-06 12:28:00|7153.5|7147.5|7157|7151|7157|7151|7153.5|7147.5|0
1649248090000|2022-04-06 12:28:10|7156.9|7150.9|7158|7152|7158|7152|7156.9|7150.9|3
1649248100000|2022-04-06 12:28:20|7158.2|7152.2|7160.2|7154.2|7160.2|7154.2|7158.2|7152.2|2
1649248110000|2022-04-06 12:28:30|7159.5|7153.5|7160.5|7154.5|7161.5|7155.5|7159.5|7153.5|3
1649248120000|2022-04-06 12:28:40|7160.8|7154.8|7159.8|7153.8|7161|7155|7159.8|7153.8|3
1649248130000|2022-04-06 12:28:50|7160.3|7154.3|7155.8|7149.8|7160.3|7154.3|7155.8|7149.8|8
1649248140000|2022-04-06 12:29:00|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|6
1649248150000|2022-04-06 12:29:10|7152|7146|7151.8|7145.8|7152|7146|7151.8|7145.8|1
1649248160000|2022-04-06 12:29:20|7152.3|7146.3|7151.5|7145.5|7152.3|7146.3|7151.5|7145.5|2
1649248170000|2022-04-06 12:29:30|7151.4|7145.4|7149|7143|7151.4|7145.4|7149|7143|0
1649248180000|2022-04-06 12:29:40|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|5
1649248190000|2022-04-06 12:29:50|7145.8|7139.8|7145.5|7139.5|7145.8|7139.8|7145.5|7139.5|3
1649248200000|2022-04-06 12:30:00|7145|7139|7141.8|7135.8|7145|7139|7141.7|7135.7|13
1649248220000|2022-04-06 12:30:20|7140.7|7134.7|7139.5|7133.5|7142.7|7136.7|7139.5|7133.5|4
1649248230000|2022-04-06 12:30:30|7139.7|7133.7|7144.9|7138.9|7145.4|7139.4|7139.7|7133.7|16
1649248240000|2022-04-06 12:30:40|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|7143.9|7137.9|2
1649248250000|2022-04-06 12:30:50|7145|7139|7144.5|7138.5|7145|7139|7144.5|7138.5|0
1649248260000|2022-04-06 12:31:00|7144.7|7138.7|7145.9|7139.9|7146.7|7140.7|7144.7|7138.7|3
1649248290000|2022-04-06 12:31:30|7146|7140|7147|7141|7147|7141|7146|7140|0
1649248310000|2022-04-06 12:31:50|7147.4|7141.4|7147.5|7141.5|7148|7142|7147.4|7141.4|1
1649248320000|2022-04-06 12:32:00|7146.8|7140.8|7145.2|7139.2|7146.8|7140.8|7145.2|7139.2|3
1649248330000|2022-04-06 12:32:10|7145.7|7139.7|7145.2|7139.2|7145.9|7139.9|7144.7|7138.7|0
1649248340000|2022-04-06 12:32:20|7145|7139|7146.7|7140.7|7146.8|7140.8|7144.7|7138.7|1
1649248360000|2022-04-06 12:32:40|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|0
1649248370000|2022-04-06 12:32:50|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|1
1649248380000|2022-04-06 12:33:00|||||||||1
1649248390000|2022-04-06 12:33:10|7147.2|7141.2|7147.2|7141.2|7147.2|7141.2|7147.2|7141.2|1
1649248410000|2022-04-06 12:33:30|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|0
1649248420000|2022-04-06 12:33:40|7146|7140|7145.2|7139.2|7146|7140|7145.2|7139.2|0
1649248430000|2022-04-06 12:33:50|7144.7|7138.7|7142.7|7136.7|7144.7|7138.7|7142.7|7136.7|1
1649248440000|2022-04-06 12:34:00|7142.2|7136.2|7139.7|7133.7|7142.2|7136.2|7139.2|7133.2|10
1649248450000|2022-04-06 12:34:10|7137.2|7131.2|7136.9|7130.9|7137.2|7131.2|7136.9|7130.9|8
1649248460000|2022-04-06 12:34:20|7137.2|7131.2|7136.5|7130.5|7137.2|7131.2|7136.2|7130.2|17
1649248470000|2022-04-06 12:34:30|7138|7132|7139.5|7133.5|7142.5|7136.5|7137.9|7131.9|8
1649248490000|2022-04-06 12:34:50|7139.4|7133.4|7139|7133|7139.4|7133.4|7139|7133|4
1649248500000|2022-04-06 12:35:00|7138|7132|7139.5|7133.5|7139.5|7133.5|7138|7132|2
1649248510000|2022-04-06 12:35:10|7139.4|7133.4|7139.5|7133.5|7139.5|7133.5|7139.4|7133.4|0
1649248520000|2022-04-06 12:35:20|7139.4|7133.4|7138.9|7132.9|7139.4|7133.4|7138.9|7132.9|1
1649248530000|2022-04-06 12:35:30|7137.4|7131.4|7138|7132|7138|7132|7137.4|7131.4|1
1649248540000|2022-04-06 12:35:40|7138.2|7132.2|7136.8|7130.8|7138.9|7132.9|7136.8|7130.8|5
1649248550000|2022-04-06 12:35:50|7138|7132|7138|7132|7138|7132|7138|7132|1
1649248560000|2022-04-06 12:36:00|7138.2|7132.2|7136.8|7130.8|7138.2|7132.2|7136.3|7130.3|4
1649248570000|2022-04-06 12:36:10|7135.7|7129.7|7135.7|7129.7|7135.7|7129.7|7135.7|7129.7|1
1649248580000|2022-04-06 12:36:20|7136|7130|7137|7131|7137|7131|7136|7130|7
1649248590000|2022-04-06 12:36:30|7137.2|7131.2|7140.8|7134.8|7140.8|7134.8|7137.2|7131.2|0
1649248600000|2022-04-06 12:36:40|7141.2|7135.2|7141|7135|7141.8|7135.8|7140.8|7134.8|1
1649248620000|2022-04-06 12:37:00|7141.3|7135.3|7139.8|7133.8|7141.3|7135.3|7139.8|7133.8|0
1649248640000|2022-04-06 12:37:20|7140.3|7134.3|7140.2|7134.2|7140.3|7134.3|7140.2|7134.2|0
1649248650000|2022-04-06 12:37:30|7139.8|7133.8|7141.7|7135.7|7142|7136|7139.8|7133.8|2
1649248670000|2022-04-06 12:37:50|7140.7|7134.7|7141.2|7135.2|7141.2|7135.2|7140.7|7134.7|0
1649248680000|2022-04-06 12:38:00|7141|7135|7142|7136|7142.3|7136.3|7141|7135|1
1649248690000|2022-04-06 12:38:10|7140|7134|7141.3|7135.3|7141.3|7135.3|7140|7134|2
1649248700000|2022-04-06 12:38:20|7140.2|7134.2|7140.5|7134.5|7140.5|7134.5|7140|7134|0
1649248720000|2022-04-06 12:38:40|7141.3|7135.3|7140.5|7134.5|7141.3|7135.3|7140.5|7134.5|0
1649248730000|2022-04-06 12:38:50|7140.7|7134.7|7141|7135|7141|7135|7140.7|7134.7|0
1649248740000|2022-04-06 12:39:00|7141.3|7135.3|7141.5|7135.5|7141.5|7135.5|7141.3|7135.3|0
1649248760000|2022-04-06 12:39:20|7142|7136|7146.3|7140.3|7146.7|7140.7|7142|7136|2
1649248770000|2022-04-06 12:39:30|7146|7140|7146.3|7140.3|7146.5|7140.5|7145.8|7139.8|0
1649248780000|2022-04-06 12:39:40|7146.5|7140.5|7146.3|7140.3|7147|7141|7146|7140|0
1649248790000|2022-04-06 12:39:50|7146.5|7140.5|7146|7140|7147.5|7141.5|7145.7|7139.7|0
1649248800000|2022-04-06 12:40:00|7145.8|7139.8|7146.5|7140.5|7146.5|7140.5|7145.8|7139.8|0
1649248810000|2022-04-06 12:40:10|7146.8|7140.8|7147.5|7141.5|7147.5|7141.5|7146.8|7140.8|1
1649248820000|2022-04-06 12:40:20|7148.2|7142.2|7147.5|7141.5|7148.2|7142.2|7147.5|7141.5|2
1649248830000|2022-04-06 12:40:30|7147.7|7141.7|7147.5|7141.5|7147.7|7141.7|7147.5|7141.5|0
1649248840000|2022-04-06 12:40:40|7147.7|7141.7|7147.5|7141.5|7148|7142|7147.5|7141.5|1
1649248850000|2022-04-06 12:40:50|7147.7|7141.7|7148|7142|7148.2|7142.2|7147.7|7141.7|0
1649248860000|2022-04-06 12:41:00|7148.7|7142.7|7149.3|7143.3|7149.7|7143.7|7148.7|7142.7|5
1649248870000|2022-04-06 12:41:10|7149.5|7143.5|7148.7|7142.7|7150|7144|7148.7|7142.7|2
1649248880000|2022-04-06 12:41:20|7147.8|7141.8|7144.2|7138.2|7148.2|7142.2|7143.8|7137.8|6
1649248890000|2022-04-06 12:41:30|7145.3|7139.3|7145.5|7139.5|7146|7140|7145|7139|0
1649248900000|2022-04-06 12:41:40|7145.8|7139.8|7145.5|7139.5|7146|7140|7145|7139|0
1649248910000|2022-04-06 12:41:50|7146|7140|7145.5|7139.5|7146|7140|7145.5|7139.5|0
1649248920000|2022-04-06 12:42:00|7145.2|7139.2|7146.8|7140.8|7147.5|7141.5|7145.2|7139.2|9
1649248930000|2022-04-06 12:42:10|7147|7141|7148.7|7142.7|7150.2|7144.2|7146.8|7140.8|2
1649248940000|2022-04-06 12:42:20|7148|7142|7148.7|7142.7|7148.8|7142.8|7147|7141|1
1649248950000|2022-04-06 12:42:30|7149|7143|7149.2|7143.2|7149.2|7143.2|7149|7143|0
1649248960000|2022-04-06 12:42:40|7149.8|7143.8|7150|7144|7151.7|7145.7|7149.8|7143.8|2
1649248970000|2022-04-06 12:42:50|7150.7|7144.7|7151.8|7145.8|7152.2|7146.2|7150.7|7144.7|2
1649248980000|2022-04-06 12:43:00|7151.5|7145.5|7152.5|7146.5|7152.5|7146.5|7150.7|7144.7|1
1649248990000|2022-04-06 12:43:10|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7153|7147|2
1649249000000|2022-04-06 12:43:20|||||||||1
1649249010000|2022-04-06 12:43:30|7152.5|7146.5|7153|7147|7153|7147|7152.5|7146.5|0
1649249020000|2022-04-06 12:43:40|7152.5|7146.5|7153|7147|7153|7147|7152.5|7146.5|0
1649249030000|2022-04-06 12:43:50|7152.5|7146.5|7151.7|7145.7|7152.5|7146.5|7151.7|7145.7|2
1649249040000|2022-04-06 12:44:00|7150.7|7144.7|7149.8|7143.8|7151.2|7145.2|7146.3|7140.3|6
1649249050000|2022-04-06 12:44:10|7150.3|7144.3|7152.8|7146.8|7153|7147|7150.3|7144.3|3
1649249060000|2022-04-06 12:44:20|7152.7|7146.7|7152.7|7146.7|7153|7147|7152.7|7146.7|2
1649249080000|2022-04-06 12:44:40|7153|7147|7151.7|7141.7|7153|7147|7151.2|7141.2|2
1649249090000|2022-04-06 12:44:50|7151.3|7141.3|7150.6|7144.6|7152.7|7144.6|7148.8|7141.3|5
1649251800000|2022-04-06 13:30:00|7144.7|7138.7|7144.4|7138.4|7148.2|7142.2|7136.3|7130.3|153
1649251810000|2022-04-06 13:30:10|7143.9|7137.9|7140.4|7134.4|7143.9|7137.9|7138.9|7132.9|19
1649251820000|2022-04-06 13:30:20|7140.8|7134.8|7144.8|7138.8|7146.4|7140.4|7140.8|7134.8|24
1649251830000|2022-04-06 13:30:30|7145.4|7139.4|7154.4|7148.4|7157.4|7151.4|7145.4|7139.4|50
1649251840000|2022-04-06 13:30:40|7153.4|7147.4|7147.9|7141.9|7153.4|7147.4|7145.1|7139.1|22
1649251850000|2022-04-06 13:30:50|7149.3|7143.3|7146.1|7140.1|7149.9|7143.9|7145.6|7139.6|16
1649251860000|2022-04-06 13:31:00|7146.9|7140.9|7151.6|7145.6|7156.8|7150.8|7145.6|7139.6|46
1649251870000|2022-04-06 13:31:10|7150.8|7144.8|7148.3|7142.3|7156.1|7150.1|7147.4|7141.4|20
1649251880000|2022-04-06 13:31:20|7150.3|7144.3|7155.4|7149.4|7156.6|7150.6|7149.6|7143.6|33
1649251890000|2022-04-06 13:31:30|7155.1|7149.1|7147.5|7141.5|7155.1|7149.1|7144.8|7138.8|35
1649251900000|2022-04-06 13:31:40|7149.1|7143.1|7141|7135|7150|7144|7140.5|7134.5|35
1649251910000|2022-04-06 13:31:50|7141.5|7135.5|7144.3|7138.3|7147.5|7141.5|7141.5|7135.5|31
1649251920000|2022-04-06 13:32:00|7144.8|7138.8|7143.8|7137.8|7145|7139|7142.5|7136.5|33
1649251930000|2022-04-06 13:32:10|7142.3|7136.3|7147.8|7141.8|7148.8|7142.8|7142.3|7136.3|19
1649251940000|2022-04-06 13:32:20|7147.6|7141.6|7148.3|7142.3|7150.3|7144.3|7147.6|7141.6|15
1649251950000|2022-04-06 13:32:30|7148.6|7142.6|7147.8|7141.8|7150|7144|7147.8|7141.8|16
1649251960000|2022-04-06 13:32:40|7147.6|7141.6|7147.8|7141.8|7148.3|7142.3|7147.3|7141.3|23
1649251970000|2022-04-06 13:32:50|7147|7141|7148.3|7142.3|7148.8|7142.8|7146.3|7140.3|27
1649251980000|2022-04-06 13:33:00|7148.8|7142.8|7150|7144|7154.1|7148.1|7146.5|7140.5|48
1649251990000|2022-04-06 13:33:10|7150.8|7144.8|7148.3|7142.3|7150.8|7144.8|7145.8|7139.8|19
1649252000000|2022-04-06 13:33:20|7148.5|7142.5|7147.8|7141.8|7150.8|7144.8|7147.6|7141.6|9
1649252010000|2022-04-06 13:33:30|7146.3|7140.3|7143.8|7137.8|7146.3|7140.3|7142.6|7136.6|12
1649252020000|2022-04-06 13:33:40|7146.5|7140.5|7150.3|7144.3|7150.3|7144.3|7146.5|7140.5|15
1649252030000|2022-04-06 13:33:50|7150.6|7144.6|7149.3|7143.3|7150.8|7144.8|7148.8|7142.8|14
1649252040000|2022-04-06 13:34:00|7148.3|7142.3|7146.3|7140.3|7148.8|7142.8|7146.3|7140.3|8
1649252050000|2022-04-06 13:34:10|7146.6|7140.6|7146.8|7140.8|7147.5|7141.5|7146|7140|9
1649252060000|2022-04-06 13:34:20|7145.5|7139.5|7148.8|7142.8|7152|7146|7145.5|7139.5|14
1649252070000|2022-04-06 13:34:30|7147.8|7141.8|7148.3|7142.3|7148.3|7142.3|7146.6|7140.6|11
1649252080000|2022-04-06 13:34:40|7147.8|7141.8|7147.3|7141.3|7148.3|7142.3|7147.3|7141.3|4
1649252090000|2022-04-06 13:34:50|7148.3|7142.3|7150.3|7144.3|7150.3|7144.3|7147.3|7141.3|8
1649252100000|2022-04-06 13:35:00|7149.6|7143.6|7151.6|7145.6|7151.6|7145.6|7147|7141|40
1649252110000|2022-04-06 13:35:10|7151.1|7145.1|7158.9|7152.9|7158.9|7152.9|7151.1|7145.1|34
1649252120000|2022-04-06 13:35:20|7158.8|7152.8|7161.4|7155.4|7162.9|7156.9|7158.8|7152.8|25
1649252130000|2022-04-06 13:35:30|7160.9|7154.9|7165.1|7159.1|7166.1|7160.1|7160.9|7154.9|23
1649252140000|2022-04-06 13:35:40|7164.9|7158.9|7162.8|7156.8|7164.9|7158.9|7162.1|7156.1|6
1649252150000|2022-04-06 13:35:50|7161.8|7155.8|7163.9|7157.9|7165.1|7159.1|7161.8|7155.8|11
1649252160000|2022-04-06 13:36:00|7164.6|7158.6|7156.1|7150.1|7165.6|7159.6|7155.8|7149.8|22
1649252170000|2022-04-06 13:36:10|7156.6|7150.6|7150.6|7144.6|7157.8|7151.8|7150.6|7144.6|17
1649252180000|2022-04-06 13:36:20|7150.5|7144.5|7146.6|7140.6|7151.8|7145.8|7146.3|7140.3|29
1649252190000|2022-04-06 13:36:30|7145.6|7139.6|7143.1|7137.1|7146.8|7140.8|7143.1|7137.1|12
1649252200000|2022-04-06 13:36:40|7143|7137|7143.1|7137.1|7144.3|7138.3|7140.8|7134.8|18
1649252210000|2022-04-06 13:36:50|7142.8|7136.8|7146.3|7140.3|7147.1|7141.1|7142.8|7136.8|19
1649252220000|2022-04-06 13:37:00|7146.8|7140.8|7152.6|7146.6|7154.6|7148.6|7146.8|7140.8|9
1649252230000|2022-04-06 13:37:10|7152.1|7146.1|7152.6|7146.6|7153.8|7147.8|7152.1|7146.1|8
1649252240000|2022-04-06 13:37:20|7152.3|7146.3|7158.1|7152.1|7158.1|7152.1|7152.1|7146.1|3
1649252250000|2022-04-06 13:37:30|7157.8|7151.8|7158.8|7152.8|7161.3|7155.3|7157.1|7151.1|17
1649252260000|2022-04-06 13:37:40|7158.6|7152.6|7153.8|7147.8|7158.6|7152.6|7153.8|7147.8|8
1649252270000|2022-04-06 13:37:50|7154.1|7148.1|7154.6|7148.6|7154.8|7148.8|7153.8|7147.8|0
1649252280000|2022-04-06 13:38:00|7155.3|7149.3|7154.3|7148.3|7158.1|7152.1|7153.8|7147.8|30
1649252290000|2022-04-06 13:38:10|7154.1|7148.1|7154.1|7148.1|7155.3|7149.3|7154.1|7148.1|7
1649252300000|2022-04-06 13:38:20|7154.8|7148.8|7156.6|7150.6|7157.6|7151.6|7154.8|7148.8|3
1649252310000|2022-04-06 13:38:30|7155.3|7149.3|7152.8|7146.8|7156.3|7150.3|7152.8|7146.8|12
1649252320000|2022-04-06 13:38:40|7152.5|7146.5|7153.1|7147.1|7156.1|7150.1|7152.1|7146.1|4
1649252330000|2022-04-06 13:38:50|7153.3|7147.3|7153.8|7147.8|7154.5|7148.5|7152.3|7146.3|9
1649252340000|2022-04-06 13:39:00|7153.9|7147.9|7153.8|7147.8|7153.9|7147.9|7153.6|7147.6|4
1649252350000|2022-04-06 13:39:10|7155.6|7149.6|7155.3|7149.3|7155.6|7149.6|7153.8|7147.8|3
1649252360000|2022-04-06 13:39:20|7155.6|7149.6|7152.3|7146.3|7155.8|7149.8|7151.6|7145.6|4
1649252370000|2022-04-06 13:39:30|7152.6|7146.6|7152.8|7146.8|7154.6|7148.6|7152.1|7146.1|4
1649252380000|2022-04-06 13:39:40|7152.9|7146.9|7155.8|7149.8|7155.8|7149.8|7152.4|7146.4|18
1649252390000|2022-04-06 13:39:50|7156.6|7150.6|7154.6|7148.6|7157.6|7151.6|7154.1|7148.1|11
1649252400000|2022-04-06 13:40:00|7154.8|7148.8|7153|7147|7155.1|7149.1|7149.1|7143.1|13
1649252410000|2022-04-06 13:40:10|7152.6|7146.6|7150.1|7144.1|7152.8|7146.8|7149.6|7143.6|9
1649252420000|2022-04-06 13:40:20|7149.6|7143.6|7148.1|7142.1|7150.1|7144.1|7148.1|7142.1|6
1649252430000|2022-04-06 13:40:30|7148|7142|7147.1|7141.1|7148|7142|7146.8|7140.8|6
1649252440000|2022-04-06 13:40:40|7146.8|7140.8|7147.1|7141.1|7149.1|7143.1|7146.4|7140.4|9
1649252450000|2022-04-06 13:40:50|7146.9|7140.9|7145.6|7139.6|7146.9|7140.9|7145.6|7139.6|2
1649252460000|2022-04-06 13:41:00|7145.8|7139.8|7148.4|7142.4|7150.1|7144.1|7145.8|7139.8|11
1649252470000|2022-04-06 13:41:10|7148.6|7142.6|7147.6|7141.6|7149.1|7143.1|7146.6|7140.6|9
1649252480000|2022-04-06 13:41:20|7147.3|7141.3|7147.1|7141.1|7147.3|7141.3|7146.6|7140.6|3
1649252490000|2022-04-06 13:41:30|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|2
1649252500000|2022-04-06 13:41:40|7144.8|7138.8|7142.3|7136.3|7144.8|7138.8|7141.3|7135.3|30
1649252510000|2022-04-06 13:41:50|7141.4|7135.4|7139.4|7133.4|7141.8|7135.8|7139.4|7133.4|16
1649252520000|2022-04-06 13:42:00|7139.3|7133.3|7140.8|7134.8|7142.1|7136.1|7138.9|7132.9|15
1649252530000|2022-04-06 13:42:10|7140.5|7134.5|7139.8|7133.8|7140.8|7134.8|7139.3|7133.3|3
1649252540000|2022-04-06 13:42:20|7139.9|7133.9|7142.3|7136.3|7142.4|7136.4|7139.8|7133.8|10
1649252550000|2022-04-06 13:42:30|7141.3|7135.3|7141.8|7135.8|7142.3|7136.3|7141.1|7135.1|6
1649252560000|2022-04-06 13:42:40|7141.6|7135.6|7140.4|7134.4|7141.6|7135.6|7139.3|7133.3|10
1649252570000|2022-04-06 13:42:50|7140.3|7134.3|7140.8|7134.8|7140.8|7134.8|7139.3|7133.3|9
1649252580000|2022-04-06 13:43:00|7140.3|7134.3|7143.8|7137.8|7144.3|7138.3|7139.3|7133.3|18
1649252590000|2022-04-06 13:43:10|7143.3|7137.3|7142.8|7136.8|7143.8|7137.8|7141.8|7135.8|13
1649252600000|2022-04-06 13:43:20|7143.6|7137.6|7143.8|7137.8|7145.1|7139.1|7143.3|7137.3|5
1649252610000|2022-04-06 13:43:30|7144.3|7138.3|7146.3|7140.3|7147.1|7141.1|7143.8|7137.8|19
1649252620000|2022-04-06 13:43:40|7145.9|7139.9|7150.3|7144.3|7150.8|7144.8|7145.4|7139.4|13
1649252630000|2022-04-06 13:43:50|7150.4|7144.4|7147.9|7141.9|7150.9|7144.9|7147.8|7141.8|13
1649252640000|2022-04-06 13:44:00|7148.4|7142.4|7149.9|7143.9|7149.9|7143.9|7147.4|7141.4|6
1649252650000|2022-04-06 13:44:10|7149.3|7143.3|7147.4|7141.4|7149.3|7143.3|7146.9|7140.9|6
1649252660000|2022-04-06 13:44:20|7147.3|7141.3|7144.8|7138.8|7147.3|7141.3|7143.9|7137.9|12
1649252670000|2022-04-06 13:44:30|7145.3|7139.3|7143.8|7137.8|7145.3|7139.3|7142.4|7136.4|29
1649252680000|2022-04-06 13:44:40|7145.3|7139.3|7146.8|7140.8|7146.8|7140.8|7143.8|7137.8|30
1649252690000|2022-04-06 13:44:50|7147|7141|7143.5|7137.5|7147|7141|7142.3|7136.3|26
1649252700000|2022-04-06 13:45:00|7142.8|7136.8|7137.1|7131.1|7142.8|7136.8|7136.8|7130.8|46
1649252710000|2022-04-06 13:45:10|7135.6|7129.6|7129.6|7123.6|7135.6|7129.6|7129.4|7123.4|46
1649252720000|2022-04-06 13:45:20|7129.9|7123.9|7120.8|7114.8|7129.9|7123.9|7120.4|7114.4|51
1649252730000|2022-04-06 13:45:30|7121.5|7115.5|7123.6|7117.6|7125.9|7119.9|7119.9|7113.9|23
1649252740000|2022-04-06 13:45:40|7123.4|7117.4|7127.8|7121.8|7127.8|7121.8|7121.1|7115.1|40
1649252750000|2022-04-06 13:45:50|7127.1|7121.1|7119.3|7113.3|7127.1|7121.1|7119.1|7113.1|31
1649252760000|2022-04-06 13:46:00|7119.1|7113.1|7117.1|7111.1|7120.9|7114.9|7117.1|7111.1|34
1649252770000|2022-04-06 13:46:10|7117.3|7111.3|7118.1|7112.1|7119.6|7113.6|7116.8|7110.8|22
1649252780000|2022-04-06 13:46:20|7117.9|7111.9|7114.8|7108.8|7117.9|7111.9|7112.8|7106.8|11
1649252790000|2022-04-06 13:46:30|7115.8|7109.8|7116.4|7110.4|7116.9|7110.9|7115.3|7109.3|5
1649252800000|2022-04-06 13:46:40|7116.8|7110.8|7118.8|7112.8|7118.8|7112.8|7116.8|7110.8|4
1649252810000|2022-04-06 13:46:50|7118.6|7112.6|7118.8|7112.8|7119.4|7113.4|7117.8|7111.8|13
1649252820000|2022-04-06 13:47:00|7117.8|7111.8|7118.1|7112.1|7119.8|7113.8|7115.1|7109.1|18
1649252830000|2022-04-06 13:47:10|7117.8|7111.8|7119.8|7113.8|7120.3|7114.3|7117.8|7111.8|10
1649252840000|2022-04-06 13:47:20|7119.9|7113.9|7121.3|7115.3|7122.8|7116.8|7119.9|7113.9|10
1649252850000|2022-04-06 13:47:30|7120.8|7114.8|7121.9|7115.9|7123.3|7117.3|7120.4|7114.4|16
1649252860000|2022-04-06 13:47:40|7122.3|7116.3|7124.3|7118.3|7124.3|7118.3|7122.3|7116.3|2
1649252870000|2022-04-06 13:47:50|7123.9|7117.9|7122.4|7116.4|7125.3|7119.3|7122.4|7116.4|12
1649252880000|2022-04-06 13:48:00|7122.8|7116.8|7123.3|7117.3|7124.3|7118.3|7122.3|7116.3|8
1649252890000|2022-04-06 13:48:10|7123.8|7117.8|7127.8|7121.8|7129.3|7123.3|7123.8|7117.8|13
1649252900000|2022-04-06 13:48:20|7128.3|7122.3|7128.4|7122.4|7129.6|7123.6|7127.9|7121.9|6
1649252910000|2022-04-06 13:48:30|7127.1|7121.1|7126.9|7120.9|7128.3|7122.3|7126.9|7120.9|8
1649252920000|2022-04-06 13:48:40|7127.8|7121.8|7126.8|7120.8|7127.8|7121.8|7126.3|7120.3|1
1649252930000|2022-04-06 13:48:50|7126.9|7120.9|7128.4|7122.4|7128.8|7122.8|7126.9|7120.9|1
1649252940000|2022-04-06 13:49:00|7128.6|7122.6|7129.3|7123.3|7130.3|7124.3|7128.3|7122.3|21
1649252950000|2022-04-06 13:49:10|7129.8|7123.8|7126.3|7120.3|7129.8|7123.8|7126.3|7120.3|3
1649252960000|2022-04-06 13:49:20|7126.4|7120.4|7129.4|7123.4|7129.4|7123.4|7126.4|7120.4|3
1649252970000|2022-04-06 13:49:30|7130.3|7124.3|7131.8|7125.8|7131.8|7125.8|7129.1|7123.1|15
1649252980000|2022-04-06 13:49:40|7131.6|7125.6|7127.8|7121.8|7131.6|7125.6|7127.8|7121.8|4
1649252990000|2022-04-06 13:49:50|7127.6|7121.6|7129.9|7123.9|7129.9|7123.9|7127.3|7121.3|5
1649253000000|2022-04-06 13:50:00|7129.1|7123.1|7126.9|7120.9|7129.1|7123.1|7124.9|7118.9|8
1649253010000|2022-04-06 13:50:10|7126.8|7120.8|7127.1|7121.1|7128.4|7122.4|7126.3|7120.3|13
1649253020000|2022-04-06 13:50:20|7126.8|7120.8|7125.1|7119.1|7127.1|7121.1|7124.6|7118.6|15
1649253030000|2022-04-06 13:50:30|7124.6|7118.6|7121.3|7115.3|7124.6|7118.6|7120.1|7114.1|9
1649253040000|2022-04-06 13:50:40|7121.1|7115.1|7120.4|7114.4|7121.4|7115.4|7120.3|7114.3|10
1649253050000|2022-04-06 13:50:50|7119.8|7113.8|7123.6|7117.6|7123.8|7117.8|7119.8|7113.8|24
1649253060000|2022-04-06 13:51:00|7123.3|7117.3|7121.8|7115.8|7123.3|7117.3|7120.8|7114.8|20
1649253070000|2022-04-06 13:51:10|7120.4|7114.4|7124.3|7118.3|7124.3|7118.3|7120.3|7114.3|9
1649253080000|2022-04-06 13:51:20|7122.8|7116.8|7124.8|7118.8|7125.4|7119.4|7122.8|7116.8|6
1649253090000|2022-04-06 13:51:30|7124.9|7118.9|7123.4|7117.4|7125.3|7119.3|7123.4|7117.4|3
1649253100000|2022-04-06 13:51:40|7123.8|7117.8|7125.8|7119.8|7125.8|7119.8|7123.8|7117.8|6
1649253110000|2022-04-06 13:51:50|7124.8|7118.8|7126.1|7120.1|7126.8|7120.8|7123.3|7117.3|5
1649253120000|2022-04-06 13:52:00|7126.4|7120.4|7131.8|7125.8|7131.8|7125.8|7126.4|7120.4|19
1649253130000|2022-04-06 13:52:10|7132.3|7126.3|7135.1|7129.1|7135.1|7129.1|7132.3|7126.3|7
1649253140000|2022-04-06 13:52:20|7134.8|7128.8|7134.4|7128.4|7135.1|7129.1|7133.6|7127.6|5
1649253150000|2022-04-06 13:52:30|7132.4|7126.4|7130.9|7124.9|7132.4|7126.4|7130.4|7124.4|16
1649253160000|2022-04-06 13:52:40|7132.4|7126.4|7134.4|7128.4|7134.8|7128.8|7131.4|7125.4|6
1649253170000|2022-04-06 13:52:50|7134.9|7128.9|7133.4|7127.4|7134.9|7128.9|7131.4|7125.4|3
1649253180000|2022-04-06 13:53:00|7133.9|7127.9|7134.8|7128.8|7135.1|7129.1|7133.4|7127.4|12
1649253190000|2022-04-06 13:53:10|7134.9|7128.9|7135.4|7129.4|7135.4|7129.4|7134.1|7128.1|4
1649253200000|2022-04-06 13:53:20|7135.9|7129.9|7136.4|7130.4|7137.4|7131.4|7135.9|7129.9|4
1649253210000|2022-04-06 13:53:30|7136.9|7130.9|7137.4|7131.4|7138.4|7132.4|7136.4|7130.4|2
1649253220000|2022-04-06 13:53:40|7137.9|7131.9|7137.4|7131.4|7137.9|7131.9|7137.4|7131.4|1
1649253230000|2022-04-06 13:53:50|7136.4|7130.4|7137.6|7131.6|7138.4|7132.4|7136.4|7130.4|7
1649253240000|2022-04-06 13:54:00|7137.4|7131.4|7140.4|7134.4|7140.9|7134.9|7136.8|7130.8|4
1649253250000|2022-04-06 13:54:10|7140.9|7134.9|7138.4|7132.4|7140.9|7134.9|7137.4|7131.4|16
1649253260000|2022-04-06 13:54:20|7138.9|7132.9|7138.4|7132.4|7138.9|7132.9|7137.9|7131.9|1
1649253270000|2022-04-06 13:54:30|7138.3|7132.3|7140.1|7134.1|7140.1|7134.1|7137.4|7131.4|2
1649253280000|2022-04-06 13:54:40|7139.9|7133.9|7139.9|7133.9|7140.6|7134.6|7139.6|7133.6|14
1649253290000|2022-04-06 13:54:50|7140.4|7134.4|7141.8|7135.8|7142.3|7136.3|7139.9|7133.9|8
1649253300000|2022-04-06 13:55:00|7142.3|7136.3|7146.3|7140.3|7147.4|7141.4|7140.3|7134.3|32
1649253310000|2022-04-06 13:55:10|7146.8|7140.8|7148.1|7142.1|7148.4|7142.4|7146.8|7140.8|503
1649253320000|2022-04-06 13:55:20|7147.8|7141.8|7151.4|7145.4|7151.4|7145.4|7147.3|7141.3|7
1649253330000|2022-04-06 13:55:30|7150.8|7144.8|7149.3|7143.3|7150.8|7144.8|7148.6|7142.6|7
1649253340000|2022-04-06 13:55:40|7149.1|7143.1|7149.8|7143.8|7150.9|7144.9|7149.1|7143.1|4
1649253350000|2022-04-06 13:55:50|7150.3|7144.3|7150.4|7144.4|7152.8|7146.8|7149.9|7143.9|16
1649253360000|2022-04-06 13:56:00|7149.8|7143.8|7147.4|7141.4|7149.8|7143.8|7146.8|7140.8|14
1649253370000|2022-04-06 13:56:10|7147.1|7141.1|7147.3|7141.3|7147.8|7141.8|7146.5|7140.5|10
1649253380000|2022-04-06 13:56:20|7147|7141|7147.3|7141.3|7148.3|7142.3|7147|7141|10
1649253390000|2022-04-06 13:56:30|7147.6|7141.6|7147.8|7141.8|7148.3|7142.3|7147.6|7141.6|5
1649253400000|2022-04-06 13:56:40|7148.3|7142.3|7150.8|7144.8|7150.8|7144.8|7147.3|7141.3|6
1649253410000|2022-04-06 13:56:50|7150.5|7144.5|7149.8|7143.8|7150.5|7144.5|7148.8|7142.8|3
1649253420000|2022-04-06 13:57:00|7150.1|7144.1|7150.6|7144.6|7152|7146|7150.1|7144.1|8
1649253430000|2022-04-06 13:57:10|7151.5|7145.5|7152.5|7146.5|7152.5|7146.5|7150.3|7144.3|3
1649253440000|2022-04-06 13:57:20|7152.8|7146.8|7153.5|7147.5|7154|7148|7152.8|7146.8|2
1649253450000|2022-04-06 13:57:30|7153.3|7147.3|7152.8|7146.8|7153.8|7147.8|7152.8|7146.8|7
1649253460000|2022-04-06 13:57:40|7152|7146|7152.3|7146.3|7152.5|7146.5|7152|7146|1
1649253470000|2022-04-06 13:57:50|7151.8|7145.8|7150.8|7144.8|7152|7146|7150.8|7144.8|0
1649253480000|2022-04-06 13:58:00|7150.5|7144.5|7150.1|7144.1|7150.5|7144.5|7149.8|7143.8|3
1649253490000|2022-04-06 13:58:10|7150|7144|7149.8|7143.8|7150.1|7144.1|7149|7143|2
1649253500000|2022-04-06 13:58:20|7149|7143|7146.5|7140.5|7149|7143|7146.5|7140.5|4
1649253510000|2022-04-06 13:58:30|7146|7140|7147|7141|7147.5|7141.5|7146|7140|5
1649253520000|2022-04-06 13:58:40|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|7146|7140|1
1649253530000|2022-04-06 13:58:50|7146.5|7140.5|7145.1|7139.1|7146.5|7140.5|7145|7139|4
1649253540000|2022-04-06 13:59:00|7145.6|7139.6|7144.5|7138.5|7145.6|7139.6|7143|7137|42
1649253550000|2022-04-06 13:59:10|7144.3|7138.3|7143.5|7137.5|7144.3|7138.3|7143.1|7137.1|0
1649253560000|2022-04-06 13:59:20|7143.8|7137.8|7148.8|7142.8|7148.8|7142.8|7143.8|7137.8|10
1649253570000|2022-04-06 13:59:30|7149.3|7143.3|7149.3|7143.3|7149.8|7143.8|7149.3|7143.3|9
1649253580000|2022-04-06 13:59:40|7149.8|7143.8|7159.4|7153.4|7164.8|7158.8|7149.8|7143.8|58
1649253590000|2022-04-06 13:59:50|7159.8|7153.8|7157.8|7151.8|7159.8|7153.8|7156.1|7150.1|4
1649253600000|2022-04-06 14:00:00|7156.1|7150.1|7154.8|7148.8|7156.1|7150.1|7150.6|7144.6|15
1649253610000|2022-04-06 14:00:10|7154.9|7148.9|7153.3|7147.3|7154.9|7148.9|7153.3|7147.3|13
1649253620000|2022-04-06 14:00:20|7152.9|7146.9|7154.8|7148.8|7154.8|7148.8|7152.9|7146.9|3
1649253630000|2022-04-06 14:00:30|7155.1|7149.1|7155.1|7149.1|7155.8|7149.8|7154.8|7148.8|14
1649253640000|2022-04-06 14:00:40|7155.3|7149.3|7159.1|7153.1|7159.1|7153.1|7155.3|7149.3|8
1649253650000|2022-04-06 14:00:50|7159|7153|7158|7152|7159.1|7153.1|7158|7152|3
1649253660000|2022-04-06 14:01:00|7158.5|7152.5|7158.8|7152.8|7159.1|7153.1|7157|7151|6
1649253670000|2022-04-06 14:01:10|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|7158.5|7152.5|1
1649253680000|2022-04-06 14:01:20|7158.6|7152.6|7162.6|7156.6|7162.6|7156.6|7158.5|7152.5|6
1649253690000|2022-04-06 14:01:30|7164.1|7158.1|7161.5|7155.5|7165|7159|7161.5|7155.5|12
1649253700000|2022-04-06 14:01:40|7161|7155|7162.3|7156.3|7162.3|7156.3|7160.3|7154.3|17
1649253710000|2022-04-06 14:01:50|7161.8|7155.8|7162.5|7156.5|7162.5|7156.5|7160.8|7154.8|79
1649253720000|2022-04-06 14:02:00|7162.3|7156.3|7162.3|7156.3|7162.8|7156.8|7161.3|7155.3|7
1649253730000|2022-04-06 14:02:10|7162.6|7156.6|7161.8|7155.8|7162.6|7156.6|7160.8|7154.8|3
1649253740000|2022-04-06 14:02:20|7161.6|7155.6|7162.6|7156.6|7162.6|7156.6|7159.6|7153.6|7
1649253750000|2022-04-06 14:02:30|7162.5|7156.5|7163.5|7157.5|7163.5|7157.5|7162.5|7156.5|3
1649253760000|2022-04-06 14:02:40|7163.6|7157.6|7166.5|7160.5|7166.6|7160.6|7163.6|7157.6|20
1649253770000|2022-04-06 14:02:50|7165.6|7159.6|7165.8|7159.8|7168.1|7162.1|7165.1|7159.1|21
1649253780000|2022-04-06 14:03:00|7165.3|7159.3|7164.8|7158.8|7165.3|7159.3|7161.3|7155.3|11
1649253790000|2022-04-06 14:03:10|7164.4|7158.4|7163.8|7157.8|7164.4|7158.4|7163.3|7157.3|6
1649253800000|2022-04-06 14:03:20|7164.4|7158.4|7163.3|7157.3|7165.8|7159.8|7163.3|7157.3|13
1649253810000|2022-04-06 14:03:30|7163|7157|7164.1|7158.1|7164.3|7158.3|7162|7156|40
1649253820000|2022-04-06 14:03:40|7165.3|7159.3|7164.1|7158.1|7165.3|7159.3|7164.1|7158.1|25
1649253830000|2022-04-06 14:03:50|7163.8|7157.8|7167.8|7161.8|7167.8|7161.8|7163.8|7157.8|6
1649253840000|2022-04-06 14:04:00|7167.5|7161.5|7163|7157|7168|7162|7163|7157|7
1649253850000|2022-04-06 14:04:10|7161.8|7155.8|7163.5|7157.5|7163.5|7157.5|7159.1|7153.1|12
1649253860000|2022-04-06 14:04:20|7162.8|7156.8|7166.1|7160.1|7166.1|7160.1|7162.6|7156.6|5
1649253870000|2022-04-06 14:04:30|7165.6|7159.6|7166.8|7160.8|7167.8|7161.8|7165.6|7159.6|98
1649253880000|2022-04-06 14:04:40|7167.3|7161.3|7170.6|7164.6|7170.6|7164.6|7167.3|7161.3|22
1649253890000|2022-04-06 14:04:50|7168.6|7162.6|7168.4|7162.4|7169.4|7163.4|7167.6|7161.6|71
1649253900000|2022-04-06 14:05:00|7168.6|7162.6|7163.1|7157.1|7168.6|7162.6|7163.1|7157.1|9
1649253910000|2022-04-06 14:05:10|7162.8|7156.8|7163.1|7157.1|7163.1|7157.1|7162.8|7156.8|0
1649253920000|2022-04-06 14:05:20|7162.8|7156.8|7163.1|7157.1|7163.3|7157.3|7162.8|7156.8|100
1649253930000|2022-04-06 14:05:30|7162.6|7156.6|7160.3|7154.3|7162.6|7156.6|7159.3|7153.3|8
1649253940000|2022-04-06 14:05:40|7160.6|7154.6|7162.4|7156.4|7163.4|7157.4|7160.6|7154.6|119
1649253950000|2022-04-06 14:05:50|7161.8|7155.8|7160.4|7154.4|7161.8|7155.8|7160.4|7154.4|7
1649253960000|2022-04-06 14:06:00|7160.9|7154.9|7161.4|7155.4|7162.4|7156.4|7160.9|7154.9|82
1649253970000|2022-04-06 14:06:10|7161.6|7155.6|7159.8|7153.8|7162.9|7156.9|7158.6|7152.6|14
1649253980000|2022-04-06 14:06:20|7159.6|7153.6|7159.9|7153.9|7160.1|7154.1|7158.4|7152.4|3
1649253990000|2022-04-06 14:06:30|7159.1|7153.1|7158.1|7152.1|7159.1|7153.1|7158.1|7152.1|1
1649254000000|2022-04-06 14:06:40|7157.8|7151.8|7157.6|7151.6|7158.1|7152.1|7156.1|7150.1|3
1649254010000|2022-04-06 14:06:50|7157.1|7151.1|7158.1|7152.1|7158.1|7152.1|7156.1|7150.1|7
1649254020000|2022-04-06 14:07:00|7157.6|7151.6|7157.1|7151.1|7159.1|7153.1|7156.8|7150.8|14
1649254030000|2022-04-06 14:07:10|7156.4|7150.4|7157.1|7151.1|7157.4|7151.4|7155.9|7149.9|0
1649254040000|2022-04-06 14:07:20|7157.4|7151.4|7157.3|7151.3|7157.6|7151.6|7156.9|7150.9|6
1649254050000|2022-04-06 14:07:30|7156.9|7150.9|7156.1|7150.1|7156.9|7150.9|7154.4|7148.4|5
1649254060000|2022-04-06 14:07:40|7156.3|7150.3|7157.1|7151.1|7157.6|7151.6|7156.3|7150.3|9
1649254070000|2022-04-06 14:07:50|7156.8|7150.8|7160.1|7154.1|7160.4|7154.4|7156.6|7150.6|6
1649254080000|2022-04-06 14:08:00|7160.4|7154.4|7159.1|7153.1|7160.4|7154.4|7158.6|7152.6|2
1649254090000|2022-04-06 14:08:10|7158.6|7152.6|7157.4|7151.4|7158.6|7152.6|7157.1|7151.1|12
1649254100000|2022-04-06 14:08:20|7157.6|7151.6|7160.8|7154.8|7160.8|7154.8|7157.6|7151.6|101
1649254110000|2022-04-06 14:08:30|7159.9|7153.9|7158.6|7152.6|7159.9|7153.9|7158.4|7152.4|8
1649254120000|2022-04-06 14:08:40|7159.1|7153.1|7159.8|7153.8|7159.9|7153.9|7159.1|7153.1|21
1649254130000|2022-04-06 14:08:50|7159.1|7153.1|7157.8|7151.8|7159.1|7153.1|7157.8|7151.8|70
1649254140000|2022-04-06 14:09:00|7157.4|7151.4|7156.9|7150.9|7157.8|7151.8|7156.9|7150.9|6
1649254150000|2022-04-06 14:09:10|7157.1|7151.1|7157.8|7151.8|7158.4|7152.4|7156.6|7150.6|2
1649254160000|2022-04-06 14:09:20|7156.8|7150.8|7157.4|7151.4|7157.4|7151.4|7155.9|7149.9|1
1649254170000|2022-04-06 14:09:30|7157.8|7151.8|7158.8|7152.8|7158.8|7152.8|7157.8|7151.8|0
1649254180000|2022-04-06 14:09:40|7158.9|7152.9|7161.8|7155.8|7161.8|7155.8|7158.9|7152.9|6
1649254190000|2022-04-06 14:09:50|7161.9|7155.9|7163.1|7157.1|7163.1|7157.1|7161.8|7155.8|16
1649254200000|2022-04-06 14:10:00|7162.9|7156.9|7163.6|7157.6|7163.9|7157.9|7162.4|7156.4|29
1649254210000|2022-04-06 14:10:10|7163.9|7157.9|7167.6|7161.6|7168.1|7162.1|7163.9|7157.9|27
1649254220000|2022-04-06 14:10:20|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|7168.1|7162.1|0
1649254230000|2022-04-06 14:10:30|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|6
1649254240000|2022-04-06 14:10:40|7166.4|7160.4|7167.1|7161.1|7167.9|7161.9|7166.4|7160.4|1
1649254250000|2022-04-06 14:10:50|7167.4|7161.4|7172.1|7166.1|7172.1|7166.1|7167.4|7161.4|24
1649254260000|2022-04-06 14:11:00|7173.1|7167.1|7176.1|7170.1|7176.1|7170.1|7173.1|7167.1|30
1649254270000|2022-04-06 14:11:10|7176.2|7170.2|7179.1|7173.1|7180.4|7174.4|7176.2|7170.2|12
1649254280000|2022-04-06 14:11:20|7179.4|7173.4|7176.4|7170.4|7179.4|7173.4|7176.4|7170.4|15
1649254290000|2022-04-06 14:11:30|7176.9|7170.9|7175.4|7169.4|7176.9|7170.9|7175.4|7169.4|6
1649254300000|2022-04-06 14:11:40|7175.9|7169.9|7175.9|7169.9|7176.4|7170.4|7174.9|7168.9|2
1649254310000|2022-04-06 14:11:50|7176.4|7170.4|7179.1|7173.1|7179.4|7173.4|7176.4|7170.4|32
1649254320000|2022-04-06 14:12:00|7179.4|7173.4|7179.1|7173.1|7181.1|7175.1|7179.1|7173.1|8
1649254330000|2022-04-06 14:12:10|7176.7|7170.7|7176.1|7170.1|7177.4|7171.4|7174.7|7168.7|14
1649254340000|2022-04-06 14:12:20|7176.2|7170.2|7177.4|7171.4|7177.7|7171.7|7176.2|7170.2|3
1649254350000|2022-04-06 14:12:30|7177.6|7171.6|7180.4|7174.4|7180.9|7174.9|7177.6|7171.6|37
1649254360000|2022-04-06 14:12:40|7180.6|7174.6|7180.4|7174.4|7181.7|7175.7|7179.7|7173.7|21
1649254370000|2022-04-06 14:12:50|7180.6|7174.6|7183.1|7177.1|7183.1|7177.1|7180.6|7174.6|2
1649254380000|2022-04-06 14:13:00|7182.7|7176.7|7185.4|7179.4|7186.1|7180.1|7182.4|7176.4|20
1649254390000|2022-04-06 14:13:10|7185.7|7179.7|7186.4|7180.4|7189.4|7183.4|7184.7|7178.7|19
1649254400000|2022-04-06 14:13:20|7186.9|7180.9|7184.7|7178.7|7186.9|7180.9|7184.7|7178.7|5
1649254410000|2022-04-06 14:13:30|7185.2|7179.2|7188.4|7182.4|7188.9|7182.9|7185.2|7179.2|11
1649254420000|2022-04-06 14:13:40|7189.2|7183.2|7186.4|7180.4|7192.1|7186.1|7186.4|7180.4|24
1649254430000|2022-04-06 14:13:50|7187.1|7181.1|7186.9|7180.9|7187.4|7181.4|7184.9|7178.9|7
1649254440000|2022-04-06 14:14:00|7187.7|7181.7|7187.4|7181.4|7188.4|7182.4|7186.7|7180.7|5
1649254450000|2022-04-06 14:14:10|7186.1|7180.1|7188.2|7182.2|7189.1|7183.1|7185.6|7179.6|5
1649254460000|2022-04-06 14:14:20|7188.6|7182.6|7190.7|7184.7|7190.7|7184.7|7188.2|7182.2|16
1649254470000|2022-04-06 14:14:30|7190.9|7184.9|7189.6|7183.6|7190.9|7184.9|7189.6|7183.6|83
1649254480000|2022-04-06 14:14:40|7189.1|7183.1|7189|7183|7191|7185|7189|7183|4
1649254490000|2022-04-06 14:14:50|7188.5|7182.5|7187|7181|7188.7|7182.7|7187|7181|10
1649254500000|2022-04-06 14:15:00|7187.5|7181.5|7188.5|7182.5|7189|7183|7187|7181|4
1649254510000|2022-04-06 14:15:10|7189.9|7183.9|7189.4|7183.4|7190|7184|7188.7|7182.7|7
1649254520000|2022-04-06 14:15:20|7189.7|7183.7|7191|7185|7191.7|7185.7|7189.7|7183.7|4
1649254530000|2022-04-06 14:15:30|7190.9|7184.9|7188.4|7182.4|7190.9|7184.9|7188.2|7182.2|5
1649254540000|2022-04-06 14:15:40|7188.2|7182.2|7187.7|7181.7|7189.7|7183.7|7186.5|7180.5|19
1649254550000|2022-04-06 14:15:50|7186.7|7180.7|7188.2|7182.2|7188.2|7182.2|7186.7|7180.7|14
1649254560000|2022-04-06 14:16:00|7188|7182|7187.2|7181.2|7188.2|7182.2|7186.7|7180.7|19
1649254580000|2022-04-06 14:16:20|7187.3|7181.3|7188.2|7182.2|7188.2|7182.2|7187.3|7181.3|24
1649254590000|2022-04-06 14:16:30|7187.9|7181.9|7192.5|7186.5|7192.5|7186.5|7187.5|7181.5|13
1649254600000|2022-04-06 14:16:40|7193|7187|7196|7190|7196.4|7190.4|7193|7187|18
1649254610000|2022-04-06 14:16:50|7196.5|7190.5|7196.5|7190.5|7197.7|7191.7|7196|7190|10
1649254620000|2022-04-06 14:17:00|7197|7191|7197.5|7191.5|7198|7192|7196.2|7190.2|56
1649254630000|2022-04-06 14:17:10|7197|7191|7196|7190|7206.9|7200.9|7196|7190|50
1649254640000|2022-04-06 14:17:20|7196.7|7190.7|7196.7|7190.7|7201.7|7195.7|7196.5|7190.5|22
1649254650000|2022-04-06 14:17:30|7197|7191|7194.7|7188.7|7197|7191|7193.7|7187.7|22
1649254660000|2022-04-06 14:17:40|7194.8|7188.8|7195.7|7189.7|7196.2|7190.2|7193.7|7187.7|13
1649254670000|2022-04-06 14:17:50|7195.5|7189.5|7196|7190|7197.5|7191.5|7195.5|7189.5|9
1649254680000|2022-04-06 14:18:00|7196.2|7190.2|7195.5|7189.5|7197.7|7191.7|7195.5|7189.5|16
1649254690000|2022-04-06 14:18:10|7195.2|7189.2|7190.7|7184.7|7196|7190|7190|7184|8
1649254700000|2022-04-06 14:18:20|7189.7|7183.7|7187.7|7181.7|7189.7|7183.7|7187.3|7181.3|20
1649254710000|2022-04-06 14:18:30|7186.7|7180.7|7186|7180|7186.7|7180.7|7184.7|7178.7|10
1649254720000|2022-04-06 14:18:40|7186.5|7180.5|7190|7184|7190.7|7184.7|7186.5|7180.5|11
1649254730000|2022-04-06 14:18:50|7190.2|7184.2|7190.7|7184.7|7190.7|7184.7|7189|7183|4
1649254740000|2022-04-06 14:19:00|7192.2|7186.2|7191.7|7185.7|7192.7|7186.7|7191.2|7185.2|9
1649254750000|2022-04-06 14:19:10|7191.2|7185.2|7193.7|7187.7|7193.7|7187.7|7191|7185|5
1649254760000|2022-04-06 14:19:20|7193|7187|7192.7|7186.7|7193.2|7187.2|7192.5|7186.5|0
1649254770000|2022-04-06 14:19:30|7192.3|7186.3|7191.7|7185.7|7192.3|7186.3|7191.5|7185.5|3
1649254780000|2022-04-06 14:19:40|7191|7185|7191.7|7185.7|7191.7|7185.7|7191|7185|8
1649254790000|2022-04-06 14:19:50|7192.2|7186.2|7192|7186|7192.7|7186.7|7191.7|7185.7|4
1649254800000|2022-04-06 14:20:00|7191.7|7185.7|7193.5|7187.5|7193.7|7187.7|7191.2|7185.2|4
1649254810000|2022-04-06 14:20:10|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|2
1649254820000|2022-04-06 14:20:20|7194.2|7188.2|7194.2|7188.2|7194.2|7188.2|7193.7|7187.7|4
1649254830000|2022-04-06 14:20:30|7194|7188|7199.2|7193.2|7199.2|7193.2|7193.7|7187.7|8
1649254840000|2022-04-06 14:20:40|7198.8|7192.8|7197.7|7191.7|7199.2|7193.2|7197.2|7191.2|10
1649254850000|2022-04-06 14:20:50|7197.8|7191.8|7199|7193|7199.2|7193.2|7197.8|7191.8|7
1649254860000|2022-04-06 14:21:00|7200.8|7194.8|7201.2|7195.2|7202.2|7196.2|7200.3|7194.3|10
1649254870000|2022-04-06 14:21:10|7200.8|7194.8|7199.5|7193.5|7200.8|7194.8|7198.2|7192.2|9
1649254880000|2022-04-06 14:21:20|7199.2|7193.2|7198.3|7192.3|7201.8|7195.8|7198.3|7192.3|9
1649254890000|2022-04-06 14:21:30|7199.2|7193.2|7200.2|7194.2|7200.2|7194.2|7197.7|7191.7|6
1649254900000|2022-04-06 14:21:40|7199.7|7193.7|7197|7191|7199.7|7193.7|7197|7191|29
1649254910000|2022-04-06 14:21:50|7197.5|7191.5|7201.7|7195.7|7202.5|7196.5|7196.3|7190.3|23
1649254920000|2022-04-06 14:22:00|7202.2|7196.2|7200|7194|7202.2|7196.2|7200|7194|10
1649254930000|2022-04-06 14:22:10|7200.2|7194.2|7201|7195|7201.2|7195.2|7199.7|7193.7|2
1649254940000|2022-04-06 14:22:20|7201.7|7195.7|7202|7196|7202|7196|7201.7|7195.7|2
1649254950000|2022-04-06 14:22:30|7203|7197|7204.7|7198.7|7205.5|7199.5|7203|7197|6
1649254960000|2022-04-06 14:22:40|7203.7|7197.7|7205.2|7199.2|7205.7|7199.7|7203.7|7197.7|6
1649254970000|2022-04-06 14:22:50|7205.3|7199.3|7205.2|7199.2|7205.5|7199.5|7203.5|7197.5|11
1649254980000|2022-04-06 14:23:00|7205|7199|7201.8|7195.8|7205|7199|7201.3|7195.3|12
1649254990000|2022-04-06 14:23:10|7202.5|7196.5|7201.7|7195.7|7203.5|7197.5|7201.7|7195.7|5
1649255000000|2022-04-06 14:23:20|7200.7|7194.7|7202|7196|7202.5|7196.5|7199.7|7193.7|8
1649255010000|2022-04-06 14:23:30|7203.5|7197.5|7202.3|7196.3|7203.5|7197.5|7202|7196|17
1649255020000|2022-04-06 14:23:40|7202|7196|7201.5|7195.5|7202|7196|7200.7|7194.7|5
1649255030000|2022-04-06 14:23:50|7200.8|7194.8|7205.7|7199.7|7205.7|7199.7|7200.8|7194.8|6
1649255040000|2022-04-06 14:24:00|7205.5|7199.5|7206|7200|7207|7201|7205.5|7199.5|9
1649255050000|2022-04-06 14:24:10|7206.2|7200.2|7203.7|7197.7|7206.2|7200.2|7203.7|7197.7|6
1649255060000|2022-04-06 14:24:20|7204|7198|7205.5|7199.5|7205.5|7199.5|7203.8|7197.8|6
1649255070000|2022-04-06 14:24:30|7208.2|7202.2|7217|7211|7223.5|7217.5|7208.2|7202.2|49
1649255080000|2022-04-06 14:24:40|7216|7210|7204|7198|7216|7210|7204|7198|111
1649255090000|2022-04-06 14:24:50|7205|7199|7206.3|7200.3|7207.3|7201.3|7204.3|7198.3|27
1649255100000|2022-04-06 14:25:00|7206.6|7200.6|7206.3|7200.3|7208.3|7202.3|7205.3|7199.3|21
1649255110000|2022-04-06 14:25:10|7204.3|7198.3|7204.3|7198.3|7205.3|7199.3|7203|7197|18
1649255120000|2022-04-06 14:25:20|7204.1|7198.1|7201.7|7195.7|7205.3|7199.3|7201.7|7195.7|22
1649255130000|2022-04-06 14:25:30|7200.7|7194.7|7202.6|7196.6|7202.6|7196.6|7200.2|7194.2|26
1649255140000|2022-04-06 14:25:40|7203.3|7197.3|7201.2|7195.2|7203.3|7197.3|7200.8|7194.8|9
1649255150000|2022-04-06 14:25:50|7201.3|7195.3|7200.7|7194.7|7201.8|7195.8|7200.7|7194.7|10
1649255160000|2022-04-06 14:26:00|7200.5|7194.5|7200.7|7194.7|7201.7|7195.7|7200.3|7194.3|48
1649255170000|2022-04-06 14:26:10|7201.3|7195.3|7200.7|7194.7|7201.3|7195.3|7200.7|7194.7|4
1649255180000|2022-04-06 14:26:20|7202.2|7196.2|7200.7|7194.7|7202.2|7196.2|7200.3|7194.3|6
1649255190000|2022-04-06 14:26:30|7200.8|7194.8|7202|7196|7202|7196|7199.2|7193.2|15
1649255200000|2022-04-06 14:26:40|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|7201.8|7195.8|0
1649255210000|2022-04-06 14:26:50|7203.5|7197.5|7204.3|7198.3|7204.3|7198.3|7203.5|7197.5|0
1649255220000|2022-04-06 14:27:00|7205.3|7199.3|7203.8|7197.8|7205.3|7199.3|7203.8|7197.8|8
1649255230000|2022-04-06 14:27:10|7204.3|7198.3|7204.7|7198.7|7205|7199|7204|7198|3
1649255240000|2022-04-06 14:27:20|7201.7|7195.7|7203.8|7197.8|7203.8|7197.8|7201.3|7195.3|3
1649255250000|2022-04-06 14:27:30|7202.3|7196.3|7202.3|7196.3|7203.3|7197.3|7202.3|7196.3|0
1649255260000|2022-04-06 14:27:40|7201.8|7195.8|7202|7196|7202.3|7196.3|7201.8|7195.8|5
1649255270000|2022-04-06 14:27:50|7203.3|7197.3|7202|7196|7203.5|7197.5|7202|7196|19
1649255280000|2022-04-06 14:28:00|7202.1|7196.1|7195.6|7189.6|7202.1|7196.1|7194.6|7188.6|25
1649255290000|2022-04-06 14:28:10|7196.1|7190.1|7195.1|7189.1|7196.1|7190.1|7194.1|7188.1|15
1649255300000|2022-04-06 14:28:20|7195.3|7189.3|7198.3|7192.3|7199.1|7193.1|7195.1|7189.1|32
1649255310000|2022-04-06 14:28:30|7198.6|7192.6|7197.5|7191.5|7200.1|7194.1|7197.5|7191.5|6
1649255320000|2022-04-06 14:28:40|7197.8|7191.8|7198.3|7192.3|7198.6|7192.6|7197.8|7191.8|13
1649255330000|2022-04-06 14:28:50|7198.6|7192.6|7198.1|7192.1|7198.6|7192.6|7198|7192|4
1649255340000|2022-04-06 14:29:00|7197.8|7191.8|7194.1|7188.1|7197.8|7191.8|7194.1|7188.1|16
1649255350000|2022-04-06 14:29:10|7193.5|7187.5|7195.1|7189.1|7195.6|7189.6|7193.5|7187.5|9
1649255360000|2022-04-06 14:29:20|7194.6|7188.6|7195.8|7189.8|7196.5|7190.5|7194.6|7188.6|7
1649255370000|2022-04-06 14:29:30|7195.5|7189.5|7197.6|7191.6|7197.6|7191.6|7195.5|7189.5|15
1649255380000|2022-04-06 14:29:40|7197|7191|7197.6|7191.6|7197.6|7191.6|7197|7191|5
1649255390000|2022-04-06 14:29:50|7197.3|7191.3|7197.3|7191.3|7197.3|7191.3|7197.3|7191.3|5
1649255400000|2022-04-06 14:30:00|7196.8|7190.8|7195.5|7189.5|7197.6|7191.6|7194.1|7188.1|13
1649255410000|2022-04-06 14:30:10|7195.6|7189.6|7193.1|7187.1|7195.6|7189.6|7192|7186|12
1649255420000|2022-04-06 14:30:20|7192.8|7186.8|7192|7186|7193.5|7187.5|7191.6|7185.6|12
1649255430000|2022-04-06 14:30:30|7191.6|7185.6|7191|7185|7192.6|7186.6|7190.5|7184.5|9
1649255440000|2022-04-06 14:30:40|7191.6|7185.6|7192.6|7186.6|7192.6|7186.6|7191|7185|5
1649255450000|2022-04-06 14:30:50|7193.6|7187.6|7191.6|7185.6|7193.6|7187.6|7191|7185|7
1649255460000|2022-04-06 14:31:00|7192.6|7186.6|7194.6|7188.6|7194.6|7188.6|7192.6|7186.6|5
1649255470000|2022-04-06 14:31:10|7194.5|7188.5|7197.8|7191.8|7198.1|7192.1|7194.1|7188.1|23
1649255480000|2022-04-06 14:31:20|7198.1|7192.1|7201.8|7195.8|7201.8|7195.8|7198.1|7192.1|33
1649255490000|2022-04-06 14:31:30|7201.5|7195.5|7203.1|7197.1|7203.1|7197.1|7200|7194|11
1649255500000|2022-04-06 14:31:40|7203.6|7197.6|7205.6|7199.6|7206.5|7200.5|7203.3|7197.3|10
1649255510000|2022-04-06 14:31:50|7201.5|7195.5|7200.6|7194.6|7201.5|7195.5|7197.3|7191.3|13
1649255520000|2022-04-06 14:32:00|7200.5|7194.5|7201.1|7195.1|7201.3|7195.3|7199.1|7193.1|18
1649255530000|2022-04-06 14:32:10|7204|7198|7207|7201|7207.6|7201.6|7204|7198|12
1649255540000|2022-04-06 14:32:20|7207.3|7201.3|7210|7204|7210.6|7204.6|7206.6|7200.6|25
1649255550000|2022-04-06 14:32:30|7210.1|7204.1|7201.6|7195.6|7210.1|7204.1|7200.5|7194.5|15
1649255560000|2022-04-06 14:32:40|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|7198|7192|12
1649255570000|2022-04-06 14:32:50|7200|7194|7201.1|7195.1|7203.1|7197.1|7199.5|7193.5|9
1649255580000|2022-04-06 14:33:00|7201.6|7195.6|7204|7198|7204|7198|7200.1|7194.1|11
1649255590000|2022-04-06 14:33:10|7203.8|7197.8|7204.6|7198.6|7206|7200|7203.8|7197.8|7
1649255600000|2022-04-06 14:33:20|7205.1|7199.1|7206|7200|7208.5|7202.5|7205.1|7199.1|21
1649255610000|2022-04-06 14:33:30|7206.1|7200.1|7207|7201|7208|7202|7206.1|7200.1|5
1649255620000|2022-04-06 14:33:40|7206.8|7200.8|7207.5|7201.5|7207.5|7201.5|7206.5|7200.5|9
1649255630000|2022-04-06 14:33:50|7208.5|7202.5|7208.5|7202.5|7209|7203|7207|7201|37
1649255640000|2022-04-06 14:34:00|7209.5|7203.5|7214|7208|7214|7208|7209.5|7203.5|10
1649255650000|2022-04-06 14:34:10|7213.5|7207.5|7215|7209|7216.6|7210.6|7213|7207|140
1649255660000|2022-04-06 14:34:20|7213.5|7207.5|7212.6|7206.6|7213.5|7207.5|7212.5|7206.5|4
1649255670000|2022-04-06 14:34:30|7211.6|7205.6|7211.6|7205.6|7211.6|7205.6|7211.6|7205.6|7
1649255680000|2022-04-06 14:34:40|7211.5|7205.5|7211.6|7205.6|7212.1|7206.1|7211.5|7205.5|13
1649255690000|2022-04-06 14:34:50|7211.4|7205.4|7210.4|7204.4|7212.1|7206.1|7210.4|7204.4|8
1649255700000|2022-04-06 14:35:00|7209.4|7203.4|7209.9|7203.9|7209.9|7203.9|7209.4|7203.4|7
1649255710000|2022-04-06 14:35:10|7206.3|7200.3|7206.3|7200.3|7206.3|7200.3|7206.3|7200.3|10
1649255720000|2022-04-06 14:35:20|7210.3|7204.3|7211.3|7205.3|7211.4|7205.4|7210.3|7204.3|12
1649255730000|2022-04-06 14:35:30|7210.9|7204.9|7210.9|7204.9|7211.4|7205.4|7209.3|7203.3|18
1649255740000|2022-04-06 14:35:40|7209.9|7203.9|7204.8|7198.8|7209.9|7203.9|7204.8|7198.8|57
1649255750000|2022-04-06 14:35:50|7204.1|7198.1|7202.6|7196.6|7204.1|7198.1|7202.6|7196.6|7
1649255760000|2022-04-06 14:36:00|7201.9|7195.9|7200.3|7194.3|7203.3|7197.3|7199.5|7193.5|12
1649255770000|2022-04-06 14:36:10|7200|7194|7199|7193|7200.3|7194.3|7198.5|7192.5|5
1649255780000|2022-04-06 14:36:20|7198.8|7192.8|7196.1|7190.1|7201.6|7195.6|7195.6|7189.6|50
1649255790000|2022-04-06 14:36:30|7196.5|7190.5|7192.1|7186.1|7196.6|7190.6|7192.1|7186.1|9
1649255800000|2022-04-06 14:36:40|7191.8|7185.8|7194.5|7188.5|7195.6|7189.6|7191.1|7185.1|10
1649255810000|2022-04-06 14:36:50|7194.6|7188.6|7193|7187|7196.8|7190.8|7193|7187|20
1649255820000|2022-04-06 14:37:00|7193.1|7187.1|7191.1|7185.1|7193.3|7187.3|7189.6|7183.6|12
1649255830000|2022-04-06 14:37:10|7191.6|7185.6|7190.3|7184.3|7191.6|7185.6|7190.3|7184.3|12
1649255840000|2022-04-06 14:37:20|7190.4|7184.4|7190.4|7184.4|7190.8|7184.8|7189.8|7183.8|4
1649255850000|2022-04-06 14:37:30|7190.3|7184.3|7188.9|7182.9|7190.3|7184.3|7186.1|7180.1|10
1649255860000|2022-04-06 14:37:40|7189.4|7183.4|7187.1|7181.1|7189.6|7183.6|7187.1|7181.1|9
1649255870000|2022-04-06 14:37:50|7186.8|7180.8|7186.6|7180.6|7187.6|7181.6|7183.6|7177.6|21
1649255880000|2022-04-06 14:38:00|7186.8|7180.8|7187.1|7181.1|7187.4|7181.4|7185.6|7179.6|8
1649255890000|2022-04-06 14:38:10|7186.6|7180.6|7185.6|7179.6|7186.6|7180.6|7185.1|7179.1|7
1649255900000|2022-04-06 14:38:20|7185.9|7179.9|7186.9|7180.9|7186.9|7180.9|7185.9|7179.9|4
1649255910000|2022-04-06 14:38:30|7186.6|7180.6|7188.4|7182.4|7188.4|7182.4|7185.8|7179.8|7
1649255920000|2022-04-06 14:38:40|7188.6|7182.6|7187.6|7181.6|7189.3|7183.3|7187.6|7181.6|14
1649255930000|2022-04-06 14:38:50|7188.1|7182.1|7183|7177|7188.1|7182.1|7182.3|7176.3|25
1649255940000|2022-04-06 14:39:00|7183.1|7177.1|7181|7175|7185.3|7179.3|7181|7175|6
1649255950000|2022-04-06 14:39:10|7180.8|7174.8|7183.3|7177.3|7184.8|7178.8|7180.8|7174.8|13
1649255960000|2022-04-06 14:39:20|7183|7177|7184.5|7178.5|7184.5|7178.5|7183|7177|24
1649255970000|2022-04-06 14:39:30|7183.8|7177.8|7184|7178|7184|7178|7182|7176|5
1649255980000|2022-04-06 14:39:40|7183.5|7177.5|7183.8|7177.8|7184|7178|7182|7176|5
1649255990000|2022-04-06 14:39:50|7183.5|7177.5|7184|7178|7184.3|7178.3|7183.5|7177.5|2
1649256000000|2022-04-06 14:40:00|7183.8|7177.8|7182.8|7176.8|7184|7178|7182.8|7176.8|4
1649256010000|2022-04-06 14:40:10|7181.3|7175.3|7181.3|7175.3|7181.8|7175.8|7181.1|7175.1|6
1649256020000|2022-04-06 14:40:20|7181.1|7175.1|7179.6|7173.6|7181.1|7175.1|7179.6|7173.6|29
1649256030000|2022-04-06 14:40:30|7179.3|7173.3|7179.3|7173.3|7179.8|7173.8|7178.3|7172.3|22
1649256040000|2022-04-06 14:40:40|7179.8|7173.8|7179.3|7173.3|7179.8|7173.8|7179.3|7173.3|17
1649256050000|2022-04-06 14:40:50|7179.8|7173.8|7176.6|7170.6|7179.8|7173.8|7176.3|7170.3|27
1649256060000|2022-04-06 14:41:00|7176.4|7170.4|7176.9|7170.9|7176.9|7170.9|7173.9|7167.9|23
1649256070000|2022-04-06 14:41:10|7177.4|7171.4|7174.9|7168.9|7178.3|7172.3|7174.8|7168.8|32
1649256080000|2022-04-06 14:41:20|7175.9|7169.9|7175.6|7169.6|7176.9|7170.9|7174.9|7168.9|33
1649256090000|2022-04-06 14:41:30|7175.4|7169.4|7175.8|7169.8|7175.9|7169.9|7174.3|7168.3|9
1649256100000|2022-04-06 14:41:40|7175.4|7169.4|7175.1|7169.1|7175.6|7169.6|7174.9|7168.9|13
1649256110000|2022-04-06 14:41:50|7175.9|7169.9|7172.8|7166.8|7175.9|7169.9|7172.1|7166.1|4
1649256120000|2022-04-06 14:42:00|7173.1|7167.1|7166.8|7160.8|7173.3|7167.3|7166.8|7160.8|18
1649256130000|2022-04-06 14:42:10|7166.9|7160.9|7162.1|7156.1|7166.9|7160.9|7162.1|7156.1|38
1649256140000|2022-04-06 14:42:20|7160.6|7154.6|7157.9|7151.9|7160.8|7154.8|7157.8|7151.8|28
1649256150000|2022-04-06 14:42:30|7158.1|7152.1|7159.6|7153.6|7159.6|7153.6|7158.1|7152.1|1
1649256160000|2022-04-06 14:42:40|7159.4|7153.4|7157.4|7151.4|7159.6|7153.6|7157.4|7151.4|9
1649256170000|2022-04-06 14:42:50|7156.4|7150.4|7158.1|7152.1|7158.1|7152.1|7154.9|7148.9|6
1649256180000|2022-04-06 14:43:00|7159.1|7153.1|7157.6|7151.6|7159.1|7153.1|7157.4|7151.4|15
1649256190000|2022-04-06 14:43:10|7156.9|7150.9|7157.1|7151.1|7157.6|7151.6|7156.9|7150.9|2
1649256200000|2022-04-06 14:43:20|7156.9|7150.9|7150.9|7144.9|7156.9|7150.9|7150.9|7144.9|26
1649256210000|2022-04-06 14:43:30|7151.6|7145.6|7150.9|7144.9|7151.6|7145.6|7149.4|7143.4|39
1649256220000|2022-04-06 14:43:40|7151.1|7145.1|7152.3|7146.3|7152.8|7146.8|7151.1|7145.1|25
1649256230000|2022-04-06 14:43:50|7152.6|7146.6|7151.6|7145.6|7153.1|7147.1|7151.6|7145.6|6
1649256240000|2022-04-06 14:44:00|7151.9|7145.9|7151.8|7145.8|7152.8|7146.8|7151.3|7145.3|12
1649256250000|2022-04-06 14:44:10|7151.3|7145.3|7152.3|7146.3|7152.6|7146.6|7151.3|7145.3|38
1649256260000|2022-04-06 14:44:20|7151.8|7145.8|7142.6|7136.6|7151.8|7145.8|7142.6|7136.6|12
1649256270000|2022-04-06 14:44:30|7142.9|7136.9|7143.6|7137.6|7144.8|7138.8|7142.6|7136.6|17
1649256280000|2022-04-06 14:44:40|7144.4|7138.4|7142.6|7136.6|7144.9|7138.9|7142.6|7136.6|8
1649256290000|2022-04-06 14:44:50|7141.6|7135.6|7141.6|7135.6|7142.1|7136.1|7141.6|7135.6|3
1649256300000|2022-04-06 14:45:00|7140.9|7134.9|7137.6|7131.6|7141.4|7135.4|7137.6|7131.6|29
1649256310000|2022-04-06 14:45:10|7138.1|7132.1|7139.1|7133.1|7139.3|7133.3|7137.6|7131.6|7
1649256320000|2022-04-06 14:45:20|7137.3|7131.3|7136.3|7130.3|7137.3|7131.3|7135.6|7129.6|16
1649256330000|2022-04-06 14:45:30|7137.1|7131.1|7138.3|7132.3|7138.3|7132.3|7136.8|7130.8|4
1649256340000|2022-04-06 14:45:40|7137.3|7131.3|7137.8|7131.8|7137.8|7131.8|7137.1|7131.1|8
1649256350000|2022-04-06 14:45:50|7137.6|7131.6|7129.3|7123.3|7137.6|7131.6|7127.8|7121.8|31
1649256360000|2022-04-06 14:46:00|7129.1|7123.1|7128.3|7122.3|7130.9|7124.9|7127.9|7121.9|20
1649256370000|2022-04-06 14:46:10|7126.3|7120.3|7124.6|7118.6|7126.3|7120.3|7123.8|7117.8|15
1649256380000|2022-04-06 14:46:20|7124.8|7118.8|7128.6|7122.6|7129.8|7123.8|7124.1|7118.1|25
1649256390000|2022-04-06 14:46:30|7128.9|7122.9|7126.4|7120.4|7128.9|7122.9|7125.3|7119.3|38
1649256400000|2022-04-06 14:46:40|7127.4|7121.4|7125.4|7119.4|7127.4|7121.4|7125.4|7119.4|8
1649256410000|2022-04-06 14:46:50|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|2
1649256420000|2022-04-06 14:47:00|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|8
1649256430000|2022-04-06 14:47:10|7124.9|7118.9|7128.6|7122.6|7128.6|7122.6|7124.9|7118.9|11
1649256440000|2022-04-06 14:47:20|7128.9|7122.9|7131|7125|7131.4|7125.4|7127.9|7121.9|50
1649256450000|2022-04-06 14:47:30|7131.7|7125.7|7135.5|7129.5|7135.5|7129.5|7130.9|7124.9|22
1649256460000|2022-04-06 14:47:40|7135.9|7129.9|7133.2|7127.2|7135.9|7129.9|7132.9|7126.9|4
1649256470000|2022-04-06 14:47:50|7133.4|7127.4|7128.1|7122.1|7133.4|7127.4|7128.1|7122.1|8
1649256480000|2022-04-06 14:48:00|7127.6|7121.6|7126.7|7120.7|7127.6|7121.6|7126.2|7120.2|6
1649256490000|2022-04-06 14:48:10|7128.1|7122.1|7128.6|7122.6|7128.6|7122.6|7128.1|7122.1|2
1649256500000|2022-04-06 14:48:20|7129.2|7123.2|7133.4|7127.4|7133.4|7127.4|7129.2|7123.2|5
1649256510000|2022-04-06 14:48:30|7133.2|7127.2|7135.9|7129.9|7135.9|7129.9|7133.2|7127.2|4
1649256520000|2022-04-06 14:48:40|7136.6|7130.6|7140.5|7134.5|7140.5|7134.5|7136.2|7130.2|6
1649256530000|2022-04-06 14:48:50|7140.7|7134.7|7145.6|7139.6|7145.6|7139.6|7140.7|7134.7|15
1649256540000|2022-04-06 14:49:00|7145.2|7139.2|7140.6|7134.6|7145.6|7139.6|7139.7|7133.7|18
1649256550000|2022-04-06 14:49:10|7140.2|7134.2|7140.2|7134.2|7140.7|7134.7|7139.7|7133.7|4
1649256560000|2022-04-06 14:49:20|7140.4|7134.4|7143.6|7137.6|7143.6|7137.6|7140.4|7134.4|1
1649256570000|2022-04-06 14:49:30|7142.7|7136.7|7144.6|7138.6|7144.6|7138.6|7142.6|7136.6|4
1649256580000|2022-04-06 14:49:40|7143.1|7137.1|7145.7|7139.7|7145.7|7139.7|7143.1|7137.1|1
1649256590000|2022-04-06 14:49:50|7145.6|7139.6|7145.2|7139.2|7145.6|7139.6|7144.1|7138.1|8
1649256600000|2022-04-06 14:50:00|7144.6|7138.6|7145.1|7139.1|7145.2|7139.2|7144.6|7138.6|2
1649256610000|2022-04-06 14:50:10|7145|7139|7145.2|7139.2|7145.7|7139.7|7144.7|7138.7|2
1649256620000|2022-04-06 14:50:20|7145.4|7139.4|7147.5|7141.5|7147.5|7141.5|7145.4|7139.4|2
1649256630000|2022-04-06 14:50:30|7147.4|7141.4|7149.3|7143.3|7149.7|7143.7|7147|7141|11
1649256640000|2022-04-06 14:50:40|7150.8|7144.8|7148.5|7142.5|7150.8|7144.8|7148.5|7142.5|8
1649256650000|2022-04-06 14:50:50|7148.7|7142.7|7149.3|7143.3|7150|7144|7148.7|7142.7|9
1649256660000|2022-04-06 14:51:00|7149.2|7143.2|7149.3|7143.3|7149.5|7143.5|7148.3|7142.3|11
1649256670000|2022-04-06 14:51:10|7149.2|7143.2|7149|7143|7149.2|7143.2|7148.3|7142.3|3
1649256680000|2022-04-06 14:51:20|7148.7|7142.7|7149|7143|7150|7144|7148.7|7142.7|35
1649256690000|2022-04-06 14:51:30|7148.1|7142.1|7148.5|7142.5|7148.5|7142.5|7148.1|7142.1|62
1649256700000|2022-04-06 14:51:40|7148.6|7142.6|7154.8|7148.8|7156|7150|7148.6|7142.6|18
1649256710000|2022-04-06 14:51:50|7155.1|7149.1|7155.3|7149.3|7155.3|7149.3|7154.6|7148.6|0
1649256720000|2022-04-06 14:52:00|7155.6|7149.6|7158.1|7152.1|7158.8|7152.8|7155.5|7149.5|58
1649256730000|2022-04-06 14:52:10|7158.3|7152.3|7156.1|7150.1|7158.3|7152.3|7156.1|7150.1|7
1649256740000|2022-04-06 14:52:20|7156.3|7150.3|7155.6|7149.6|7156.6|7150.6|7154.8|7148.8|14
1649256750000|2022-04-06 14:52:30|7156|7150|7158.1|7152.1|7158.1|7152.1|7156|7150|5
1649256760000|2022-04-06 14:52:40|7158|7152|7156|7150|7158|7152|7155.6|7149.6|5
1649256770000|2022-04-06 14:52:50|7155.8|7149.8|7153|7147|7155.8|7149.8|7152|7146|5
1649256780000|2022-04-06 14:53:00|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|2
1649256790000|2022-04-06 14:53:10|7152.1|7146.1|7149.5|7143.5|7152.1|7146.1|7149.5|7143.5|3
1649256800000|2022-04-06 14:53:20|7150|7144|7151.1|7145.1|7151.1|7145.1|7150|7144|7
1649256810000|2022-04-06 14:53:30|7150|7144|7150|7144|7150|7144|7150|7144|3
1649256820000|2022-04-06 14:53:40|7149.8|7143.8|7149.6|7143.6|7150.1|7144.1|7149.6|7143.6|2
1649256830000|2022-04-06 14:53:50|7149.8|7143.8|7150.1|7144.1|7150.1|7144.1|7149.6|7143.6|1
1649256840000|2022-04-06 14:54:00|7151.8|7145.8|7152.1|7146.1|7152.1|7146.1|7151.8|7145.8|3
1649256850000|2022-04-06 14:54:10|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|0
1649256860000|2022-04-06 14:54:20|||||||||1
1649256870000|2022-04-06 14:54:30|7151.5|7145.5|7148.8|7142.8|7151.5|7145.5|7148.8|7142.8|4
1649256880000|2022-04-06 14:54:40|7149|7143|7149.8|7143.8|7149.8|7143.8|7148.8|7142.8|6
1649256890000|2022-04-06 14:54:50|7150.5|7144.5|7150.5|7144.5|7150.5|7144.5|7150.3|7144.3|0
1649256900000|2022-04-06 14:55:00|7150.8|7144.8|7149.8|7143.8|7150.8|7144.8|7149.8|7143.8|1
1649256910000|2022-04-06 14:55:10|7150.1|7144.1|7152.8|7146.8|7152.8|7146.8|7150.1|7144.1|7
1649256920000|2022-04-06 14:55:20|7152.6|7146.6|7151.8|7145.8|7152.6|7146.6|7151.8|7145.8|4
1649256930000|2022-04-06 14:55:30|7151.5|7145.5|7152|7146|7152|7146|7151.3|7145.3|1
1649256940000|2022-04-06 14:55:40|7152.5|7146.5|7153|7147|7153.5|7147.5|7152.5|7146.5|5
1649256950000|2022-04-06 14:55:50|7153.5|7147.5|7153.5|7147.5|7153.6|7147.6|7153.5|7147.5|2
1649256960000|2022-04-06 14:56:00|7152.8|7146.8|7151.8|7145.8|7153|7147|7151.8|7145.8|6
1649256970000|2022-04-06 14:56:10|7151.6|7145.6|7150.8|7144.8|7151.8|7145.8|7150.8|7144.8|4
1649256980000|2022-04-06 14:56:20|7150.6|7144.6|7150.6|7144.6|7150.8|7144.8|7150|7144|5
1649256990000|2022-04-06 14:56:30|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|5
1649257000000|2022-04-06 14:56:40|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7149.3|7143.3|4
1649257010000|2022-04-06 14:56:50|7150.1|7144.1|7152.5|7146.5|7152.5|7146.5|7150.1|7144.1|11
1649257020000|2022-04-06 14:57:00|7152.8|7146.8|7151.1|7145.1|7152.8|7146.8|7151|7145|5
1649257030000|2022-04-06 14:57:10|7149.1|7143.1|7148.3|7142.3|7149.8|7143.8|7148.1|7142.1|13
1649257040000|2022-04-06 14:57:20|7148.6|7142.6|7149.6|7143.6|7149.8|7143.8|7148.6|7142.6|2
1649257050000|2022-04-06 14:57:30|7149|7143|7148.6|7142.6|7149|7143|7148.6|7142.6|0
1649257060000|2022-04-06 14:57:40|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|6
1649257070000|2022-04-06 14:57:50|7148.6|7142.6|7143.8|7137.8|7148.8|7142.8|7143.5|7137.5|58
1649257080000|2022-04-06 14:58:00|7144.1|7138.1|7140|7134|7144.8|7138.8|7138.7|7132.7|10
1649257090000|2022-04-06 14:58:10|7139.5|7133.5|7140.2|7134.2|7140.2|7134.2|7139.2|7133.2|9
1649257100000|2022-04-06 14:58:20|7139.8|7133.8|7139.2|7133.2|7139.8|7133.8|7139.2|7133.2|4
1649257110000|2022-04-06 14:58:30|7139.7|7133.7|7139|7133|7140.2|7134.2|7138.7|7132.7|5
1649257120000|2022-04-06 14:58:40|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|1
1649257130000|2022-04-06 14:58:50|7138|7132|7141.3|7135.3|7142.8|7136.8|7138|7132|8
1649257140000|2022-04-06 14:59:00|7141.8|7135.8|7143.2|7137.2|7143.5|7137.5|7141.8|7135.8|3
1649257150000|2022-04-06 14:59:10|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|1
1649257160000|2022-04-06 14:59:20|7142.5|7136.5|7141.5|7135.5|7142.5|7136.5|7141|7135|2
1649257170000|2022-04-06 14:59:30|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|7141|7135|4
1649257180000|2022-04-06 14:59:40|7141|7135|7140.3|7134.3|7141|7135|7140.3|7134.3|1
1649257190000|2022-04-06 14:59:50|7141|7135|7139.5|7133.5|7141|7135|7139.5|7133.5|2
1649257200000|2022-04-06 15:00:00|7139.7|7133.7|7143.3|7137.3|7143.3|7137.3|7139.5|7133.5|27
1649257210000|2022-04-06 15:00:10|7143|7137|7144|7138|7144|7138|7143|7137|1
1649257220000|2022-04-06 15:00:20|7144.1|7138.1|7143.5|7137.5|7144.5|7138.5|7142.8|7136.8|10
1649257230000|2022-04-06 15:00:30|7143.3|7137.3|7144|7138|7144.5|7138.5|7143.3|7137.3|10
1649257240000|2022-04-06 15:00:40|7144.3|7138.3|7145.8|7139.8|7145.8|7139.8|7144|7138|1
1649257250000|2022-04-06 15:00:50|7146.2|7140.2|7148.3|7142.3|7148.8|7142.8|7145.8|7139.8|6
1649257260000|2022-04-06 15:01:00|7147.8|7141.8|7145.2|7139.2|7148.2|7142.2|7144.8|7138.8|23
1649257270000|2022-04-06 15:01:10|7144.8|7138.8|7146.3|7140.3|7146.3|7140.3|7144.8|7138.8|1
1649257280000|2022-04-06 15:01:20|7145.8|7139.8|7145.8|7139.8|7146.3|7140.3|7145.3|7139.3|5
1649257290000|2022-04-06 15:01:30|7145.3|7139.3|7145.5|7139.5|7145.5|7139.5|7144.8|7138.8|10
1649257300000|2022-04-06 15:01:40|7146.3|7140.3|7147.2|7141.2|7148.3|7142.3|7146.3|7140.3|6
1649257310000|2022-04-06 15:01:50|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|0
1649257320000|2022-04-06 15:02:00|7147.7|7141.7|7148|7142|7148.3|7142.3|7147.7|7141.7|11
1649257330000|2022-04-06 15:02:10|7148.3|7142.3|7147.2|7141.2|7148.3|7142.3|7146.8|7140.8|5
1649257340000|2022-04-06 15:02:20|7146.8|7140.8|7146.8|7140.8|7147.7|7141.7|7146.8|7140.8|1
1649257350000|2022-04-06 15:02:30|7147.2|7141.2|7147.8|7141.8|7147.8|7141.8|7147.2|7141.2|3
1649257360000|2022-04-06 15:02:40|7146.8|7140.8|7146.8|7140.8|7147|7141|7146.8|7140.8|8
1649257370000|2022-04-06 15:02:50|7144.2|7138.2|7145.8|7139.8|7145.8|7139.8|7144.2|7138.2|5
1649257380000|2022-04-06 15:03:00|7146.3|7140.3|7146.8|7140.8|7147.5|7141.5|7146.3|7140.3|5
1649257390000|2022-04-06 15:03:10|7146.5|7140.5|7147.3|7141.3|7147.3|7141.3|7146.5|7140.5|4
1649257400000|2022-04-06 15:03:20|7147.7|7141.7|7144.6|7138.6|7147.8|7141.8|7144.6|7138.6|5
1649257410000|2022-04-06 15:03:30|7145.7|7139.7|7144.8|7138.8|7145.7|7139.7|7144.5|7138.5|5
1649257420000|2022-04-06 15:03:40|7144.7|7138.7|7144.6|7138.6|7144.7|7138.7|7141.7|7135.7|9
1649257430000|2022-04-06 15:03:50|7144.5|7138.5|7144.8|7138.8|7144.8|7138.8|7144.5|7138.5|2
1649257440000|2022-04-06 15:04:00|7144.7|7138.7|7144.8|7138.8|7145.5|7139.5|7144.2|7138.2|8
1649257450000|2022-04-06 15:04:10|7144.7|7138.7|7145.2|7139.2|7145.5|7139.5|7144.7|7138.7|1
1649257460000|2022-04-06 15:04:20|7145.3|7139.3|7144.8|7138.8|7146.3|7140.3|7144.8|7138.8|1
1649257480000|2022-04-06 15:04:40|7144.5|7138.5|7147.5|7141.5|7147.5|7141.5|7144.5|7138.5|2
1649257490000|2022-04-06 15:04:50|7147.8|7141.8|7146.8|7140.8|7147.8|7141.8|7146.8|7140.8|0
1649257500000|2022-04-06 15:05:00|7147|7141|7143.8|7137.8|7147.8|7141.8|7143.8|7137.8|23
1649257510000|2022-04-06 15:05:10|7144|7138|7144|7138|7144.1|7138.1|7143.8|7137.8|0
1649257520000|2022-04-06 15:05:20|7143.8|7137.8|7143.1|7137.1|7143.8|7137.8|7143.1|7137.1|2
1649257530000|2022-04-06 15:05:30|7142.1|7136.1|7142.1|7136.1|7142.8|7136.8|7142.1|7136.1|1
1649257540000|2022-04-06 15:05:40|7142.3|7136.3|7141.5|7135.5|7142.3|7136.3|7141.5|7135.5|7
1649257550000|2022-04-06 15:05:50|7141.8|7135.8|7142|7136|7142.5|7136.5|7141.8|7135.8|0
1649257560000|2022-04-06 15:06:00|7142.5|7136.5|7142.5|7136.5|7143.5|7137.5|7142.5|7136.5|1
1649257570000|2022-04-06 15:06:10|7142.3|7136.3|7144.8|7138.8|7144.8|7138.8|7142.3|7136.3|7
1649257580000|2022-04-06 15:06:20|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|2
1649257590000|2022-04-06 15:06:30|7143.6|7137.6|7143.8|7137.8|7145.1|7139.1|7143.6|7137.6|1
1649257610000|2022-04-06 15:06:50|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|7143.8|7137.8|1
1649257620000|2022-04-06 15:07:00|7143.6|7137.6|7140.8|7134.8|7143.6|7137.6|7140.8|7134.8|5
1649257630000|2022-04-06 15:07:10|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|0
1649257640000|2022-04-06 15:07:20|7140.8|7134.8|7143.8|7137.8|7144.8|7138.8|7140.8|7134.8|50
1649257650000|2022-04-06 15:07:30|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|0
1649257660000|2022-04-06 15:07:40|7143.6|7137.6|7144.6|7138.6|7147.1|7141.1|7143.6|7137.6|13
1649257670000|2022-04-06 15:07:50|7145|7139|7146.1|7140.1|7148.1|7142.1|7145|7139|5
1649257680000|2022-04-06 15:08:00|7146.5|7140.5|7144.5|7138.5|7146.5|7140.5|7144.5|7138.5|28
1649257690000|2022-04-06 15:08:10|7144.8|7138.8|7144.8|7138.8|7145.2|7139.2|7144.8|7138.8|0
1649257700000|2022-04-06 15:08:20|7142.7|7136.7|7144.2|7138.2|7144.7|7138.7|7142.7|7136.7|13
1649257710000|2022-04-06 15:08:30|7142.5|7136.5|7143.5|7137.5|7144|7138|7142.5|7136.5|25
1649257720000|2022-04-06 15:08:40|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|7142.5|7136.5|2
1649257730000|2022-04-06 15:08:50|7142.5|7136.5|7141|7135|7142.5|7136.5|7140.7|7134.7|3
1649257740000|2022-04-06 15:09:00|7141.5|7135.5|7141.5|7135.5|7142|7136|7141.5|7135.5|7
1649257750000|2022-04-06 15:09:10|7141|7135|7140|7134|7141|7135|7140|7134|1
1649257760000|2022-04-06 15:09:20|7140.3|7134.3|7140.5|7134.5|7141|7135|7140.3|7134.3|2
1649257770000|2022-04-06 15:09:30|7141.5|7135.5|7140.5|7134.5|7141.5|7135.5|7140.5|7134.5|0
1649257790000|2022-04-06 15:09:50|7140.8|7134.8|7141|7135|7141|7135|7140.5|7134.5|5
1649257800000|2022-04-06 15:10:00|7141.3|7135.3|7141|7135|7142.5|7136.5|7141|7135|7
1649257810000|2022-04-06 15:10:10|7140.5|7134.5|7140|7134|7140.5|7134.5|7140|7134|2
1649257820000|2022-04-06 15:10:20|7139.8|7133.8|7139.2|7133.2|7139.8|7133.8|7139.2|7133.2|37
1649257830000|2022-04-06 15:10:30|7135.2|7129.2|7131.5|7125.5|7135.2|7129.2|7131.3|7125.3|44
1649257840000|2022-04-06 15:10:40|7130.5|7124.5|7131.5|7125.5|7132.3|7126.3|7130.2|7124.2|13
1649257850000|2022-04-06 15:10:50|7132|7126|7130.5|7124.5|7133.5|7127.5|7130.5|7124.5|5
1649257860000|2022-04-06 15:11:00|7129.5|7123.5|7130.5|7124.5|7130.5|7124.5|7127.5|7121.5|8
1649257870000|2022-04-06 15:11:10|7129.9|7123.9|7129.5|7123.5|7130.5|7124.5|7129.2|7123.2|3
1649257880000|2022-04-06 15:11:20|7129.7|7123.7|7128.7|7122.7|7130.7|7124.7|7128.7|7122.7|13
1649257890000|2022-04-06 15:11:30|7128.4|7122.4|7129.2|7123.2|7129.2|7123.2|7128.4|7122.4|3
1649257900000|2022-04-06 15:11:40|7128.7|7122.7|7128.2|7122.2|7128.9|7122.9|7128.2|7122.2|2
1649257910000|2022-04-06 15:11:50|7127.9|7121.9|7127.9|7121.9|7128.2|7122.2|7127.9|7121.9|0
1649257920000|2022-04-06 15:12:00|7128.2|7122.2|7125.7|7119.7|7128.2|7122.2|7125.7|7119.7|4
1649257930000|2022-04-06 15:12:10|7124.7|7118.7|7129.2|7123.2|7129.5|7123.5|7124.7|7118.7|17
1649257940000|2022-04-06 15:12:20|7129.5|7123.5|7128.9|7122.9|7129.9|7123.9|7128.4|7122.4|1
1649257950000|2022-04-06 15:12:30|7129|7123|7129|7123|7129|7123|7129|7123|4
1649257960000|2022-04-06 15:12:40|7128|7122|7126|7120|7128|7122|7125.4|7119.4|3
1649257970000|2022-04-06 15:12:50|7126.2|7120.2|7126.4|7120.4|7126.9|7120.9|7126.2|7120.2|1
1649257980000|2022-04-06 15:13:00|7126.2|7120.2|7124.9|7118.9|7126.2|7120.2|7124.9|7118.9|2
1649257990000|2022-04-06 15:13:10|7125.5|7119.5|7126.9|7120.9|7127.2|7121.2|7125|7119|12
1649258000000|2022-04-06 15:13:20|7126.4|7120.4|7126.4|7120.4|7126.9|7120.9|7126|7120|2
1649258010000|2022-04-06 15:13:30|7126.7|7120.7|7124.9|7118.9|7126.9|7120.9|7124.9|7118.9|7
1649258020000|2022-04-06 15:13:40|7125.7|7119.7|7125.4|7119.4|7125.9|7119.9|7125.4|7119.4|2
1649258030000|2022-04-06 15:13:50|7125.5|7119.5|7125.4|7119.4|7125.9|7119.9|7125.4|7119.4|2
1649258040000|2022-04-06 15:14:00|7125.2|7119.2|7124|7118|7125.2|7119.2|7121.4|7115.4|20
1649258050000|2022-04-06 15:14:10|7122.5|7116.5|7127.9|7121.9|7128.2|7122.2|7122.5|7116.5|20
1649258060000|2022-04-06 15:14:20|7127.4|7121.4|7125.9|7119.9|7127.7|7121.7|7125.7|7119.7|2
1649258070000|2022-04-06 15:14:30|7126.2|7120.2|7126.9|7120.9|7128.2|7122.2|7126.2|7120.2|4
1649258080000|2022-04-06 15:14:40|7127.4|7121.4|7127.7|7121.7|7130.4|7124.4|7127.4|7121.4|13
1649258090000|2022-04-06 15:14:50|7128.5|7122.5|7128.5|7122.5|7128.5|7122.5|7128|7122|1
1649258100000|2022-04-06 15:15:00|7128.4|7122.4|7127.4|7121.4|7128.5|7122.5|7126.5|7120.5|8
1649258110000|2022-04-06 15:15:10|7127|7121|7125.5|7119.5|7127|7121|7125.4|7119.4|4
1649258120000|2022-04-06 15:15:20|7125.9|7119.9|7126.5|7120.5|7126.5|7120.5|7125|7119|1
1649258130000|2022-04-06 15:15:30|7126.4|7120.4|7125.5|7119.5|7126.4|7120.4|7125.5|7119.5|1
1649258140000|2022-04-06 15:15:40|||||||||1
1649258150000|2022-04-06 15:15:50|7125.9|7119.9|7126.2|7120.2|7126.2|7120.2|7124.9|7118.9|7
1649258160000|2022-04-06 15:16:00|7127.2|7121.2|7124.2|7118.2|7127.2|7121.2|7124.2|7118.2|7
1649258170000|2022-04-06 15:16:10|7123.9|7117.9|7125.9|7119.9|7126.2|7120.2|7123.9|7117.9|4
1649258180000|2022-04-06 15:16:20|7125.4|7119.4|7124.5|7118.5|7125.7|7119.7|7124.4|7118.4|21
1649258190000|2022-04-06 15:16:30|7120.4|7114.4|7122.9|7116.9|7124.4|7118.4|7119.4|7113.4|22
1649258200000|2022-04-06 15:16:40|7121.4|7115.4|7122|7116|7122|7116|7120.5|7114.5|6
1649258210000|2022-04-06 15:16:50|7119.2|7113.2|7122.5|7116.5|7123.4|7117.4|7119.2|7113.2|122
1649258220000|2022-04-06 15:17:00|7122.9|7116.9|7124|7118|7124.5|7118.5|7122.9|7116.9|1
1649258230000|2022-04-06 15:17:10|7123.7|7117.7|7125.2|7119.2|7125.2|7119.2|7123.7|7117.7|6
1649258240000|2022-04-06 15:17:20|7123|7117|7123.4|7117.4|7123.4|7117.4|7123|7117|3
1649258250000|2022-04-06 15:17:30|7122.9|7116.9|7121|7115|7123|7117|7120.5|7114.5|3
1649258260000|2022-04-06 15:17:40|7121.5|7115.5|7113.4|7107.4|7121.9|7115.9|7113.4|7107.4|46
1649258270000|2022-04-06 15:17:50|7112.7|7106.7|7109.9|7103.9|7112.7|7106.7|7109.9|7103.9|6
1649258280000|2022-04-06 15:18:00|7109.4|7103.4|7111.2|7105.2|7111.9|7105.9|7109|7103|14
1649258290000|2022-04-06 15:18:10|7110.9|7104.9|7111.2|7105.2|7113.4|7107.4|7110.7|7104.7|4
1649258300000|2022-04-06 15:18:20|7110.2|7104.2|7113.4|7107.4|7113.4|7107.4|7110.2|7104.2|4
1649258310000|2022-04-06 15:18:30|7113|7107|7114.9|7108.9|7116.4|7110.4|7112.9|7106.9|6
1649258320000|2022-04-06 15:18:40|7114.7|7108.7|7116.9|7110.9|7117.4|7111.4|7113.9|7107.9|7
1649258330000|2022-04-06 15:18:50|7116.4|7110.4|7114.9|7108.9|7116.4|7110.4|7114.9|7108.9|2
1649258340000|2022-04-06 15:19:00|7115|7109|7117.2|7111.2|7117.2|7111.2|7115|7109|5
1649258350000|2022-04-06 15:19:10|7116.9|7110.9|7120.9|7114.9|7120.9|7114.9|7116.9|7110.9|3
1649258360000|2022-04-06 15:19:20|7121.7|7115.7|7124.4|7118.4|7124.4|7118.4|7121.7|7115.7|5
1649258370000|2022-04-06 15:19:30|7124.5|7118.5|7123|7117|7125.4|7119.4|7122.5|7116.5|7
1649258380000|2022-04-06 15:19:40|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|0
1649258390000|2022-04-06 15:19:50|7120|7114|7122.5|7116.5|7122.5|7116.5|7119|7113|9
1649258400000|2022-04-06 15:20:00|7122.9|7116.9|7122.9|7116.9|7123|7117|7122.5|7116.5|0
1649258410000|2022-04-06 15:20:10|7119.9|7113.9|7116|7110|7119.9|7113.9|7115|7109|12
1649258420000|2022-04-06 15:20:20|7115.7|7109.7|7116.5|7110.5|7117.7|7111.7|7115.7|7109.7|9
1649258430000|2022-04-06 15:20:30|7115.9|7109.9|7114.5|7108.5|7115.9|7109.9|7114.5|7108.5|1
1649258440000|2022-04-06 15:20:40|7115.7|7109.7|7117|7111|7118.5|7112.5|7115.7|7109.7|10
1649258450000|2022-04-06 15:20:50|7116.7|7110.7|7115.9|7109.9|7116.7|7110.7|7115.9|7109.9|1
1649258460000|2022-04-06 15:21:00|7116|7110|7115.9|7109.9|7116|7110|7113.5|7107.5|7
1649258470000|2022-04-06 15:21:10|7116|7110|7112.5|7106.5|7116|7110|7112.5|7106.5|13
1649258480000|2022-04-06 15:21:20|7112.2|7106.2|7110.6|7104.6|7113.5|7107.5|7110.2|7104.2|20
1649258490000|2022-04-06 15:21:30|7110.1|7104.1|7110.7|7104.7|7111.1|7105.1|7110.1|7104.1|54
1649258500000|2022-04-06 15:21:40|7111.1|7105.1|7111.1|7105.1|7111.1|7105.1|7110.6|7104.6|18
1649258510000|2022-04-06 15:21:50|7111.4|7105.4|7110.4|7104.4|7111.4|7105.4|7110.4|7104.4|32
1649258520000|2022-04-06 15:22:00|7111.2|7105.2|7110.9|7104.9|7111.4|7105.4|7110.4|7104.4|23
1649258530000|2022-04-06 15:22:10|7111.1|7105.1|7111.4|7105.4|7111.4|7105.4|7111.1|7105.1|6
1649258540000|2022-04-06 15:22:20|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|3
1649258550000|2022-04-06 15:22:30|7110.4|7104.4|7104|7098|7110.9|7104.9|7102.9|7096.9|46
1649258560000|2022-04-06 15:22:40|7104.4|7098.4|7105|7099|7105.5|7099.5|7103.9|7097.9|13
1649258570000|2022-04-06 15:22:50|7105.5|7099.5|7106.2|7100.2|7106.2|7100.2|7105.5|7099.5|11
1649258580000|2022-04-06 15:23:00|7106.5|7100.5|7109.4|7103.4|7109.5|7103.5|7106.5|7100.5|4
1649258590000|2022-04-06 15:23:10|7108.9|7102.9|7110.5|7104.5|7111.2|7105.2|7108.9|7102.9|5
1649258600000|2022-04-06 15:23:20|7110.2|7104.2|7112|7106|7112|7106|7110|7104|4
1649258610000|2022-04-06 15:23:30|7112.7|7106.7|7112|7106|7113|7107|7111.5|7105.5|5
1649258620000|2022-04-06 15:23:40|7111.5|7105.5|7112.5|7106.5|7112.5|7106.5|7111.5|7105.5|3
1649258630000|2022-04-06 15:23:50|7111.5|7105.5|7112.5|7106.5|7112.5|7106.5|7111.5|7105.5|8
1649258640000|2022-04-06 15:24:00|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|7109.5|7103.5|4
1649258650000|2022-04-06 15:24:10|7110.2|7104.2|7110.4|7104.4|7110.5|7104.5|7109.9|7103.9|2
1649258660000|2022-04-06 15:24:20|7109.9|7103.9|7109.9|7103.9|7110.5|7104.5|7109.9|7103.9|0
1649258680000|2022-04-06 15:24:40|7108.7|7102.7|7104.9|7098.9|7108.7|7102.7|7104.2|7098.2|22
1649258690000|2022-04-06 15:24:50|7105.2|7099.2|7110.7|7104.7|7110.7|7104.7|7105.2|7099.2|7
1649258700000|2022-04-06 15:25:00|7110.2|7104.2|7108.2|7102.2|7110.2|7104.2|7108.2|7102.2|4
1649258710000|2022-04-06 15:25:10|7108.4|7102.4|7107.4|7101.4|7110|7104|7107.4|7101.4|8
1649258720000|2022-04-06 15:25:20|7107.2|7101.2|7105.4|7099.4|7107.2|7101.2|7104.7|7098.7|12
1649258730000|2022-04-06 15:25:30|7105.5|7099.5|7107.5|7101.5|7107.5|7101.5|7105.5|7099.5|0
1649258740000|2022-04-06 15:25:40|7108|7102|7109.2|7103.2|7109.4|7103.4|7108|7102|5
1649258750000|2022-04-06 15:25:50|7110.2|7104.2|7111|7105|7111|7105|7110.2|7104.2|2
1649258760000|2022-04-06 15:26:00|7111.2|7105.2|7114.5|7108.5|7115|7109|7110.7|7104.7|31
1649258770000|2022-04-06 15:26:10|7113|7107|7113.2|7107.2|7113.9|7107.9|7113|7107|1
1649258780000|2022-04-06 15:26:20|7112.9|7106.9|7109|7103|7112.9|7106.9|7108.4|7102.4|16
1649258790000|2022-04-06 15:26:30|7108.9|7102.9|7108.5|7102.5|7109.5|7103.5|7108.5|7102.5|0
1649258800000|2022-04-06 15:26:40|7108.4|7102.4|7109.5|7103.5|7111.4|7105.4|7107.5|7101.5|21
1649258810000|2022-04-06 15:26:50|7108.2|7102.2|7112.9|7106.9|7112.9|7106.9|7108.2|7102.2|24
1649258820000|2022-04-06 15:27:00|7113.2|7107.2|7110.2|7104.2|7113.2|7107.2|7110.2|7104.2|4
1649258830000|2022-04-06 15:27:10|7111.4|7105.4|7109|7103|7111.4|7105.4|7108.9|7102.9|3
1649258840000|2022-04-06 15:27:20|7108.9|7102.9|7110.4|7104.4|7110.4|7104.4|7107.9|7101.9|7
1649258850000|2022-04-06 15:27:30|7110.5|7104.5|7113.4|7107.4|7113.7|7107.7|7110.4|7104.4|5
1649258860000|2022-04-06 15:27:40|7112.9|7106.9|7110.9|7104.9|7113|7107|7110.9|7104.9|6
1649258870000|2022-04-06 15:27:50|7110.5|7104.5|7109|7103|7110.5|7104.5|7108|7102|36
1649258880000|2022-04-06 15:28:00|7109.7|7103.7|7113.5|7107.5|7114.2|7108.2|7109.7|7103.7|8
1649258890000|2022-04-06 15:28:10|7114.2|7108.2|7112.8|7106.8|7115.2|7109.2|7112.8|7106.8|34
1649258900000|2022-04-06 15:28:20|7114|7108|7114.3|7108.3|7114.8|7108.8|7114|7108|6
1649258910000|2022-04-06 15:28:30|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|1
1649258920000|2022-04-06 15:28:40|7114|7108|7112.2|7106.2|7114.2|7108.2|7111.5|7105.5|4
1649258930000|2022-04-06 15:28:50|7112|7106|7109.2|7103.2|7112|7106|7107.7|7101.7|13
1649258940000|2022-04-06 15:29:00|7109.5|7103.5|7111|7105|7111|7105|7109.5|7103.5|9
1649258950000|2022-04-06 15:29:10|7110.7|7104.7|7110.2|7104.2|7110.7|7104.7|7110|7104|3
1649258960000|2022-04-06 15:29:20|7110.5|7104.5|7111.5|7105.5|7113|7107|7110.5|7104.5|8
1649258970000|2022-04-06 15:29:30|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|0
1649258980000|2022-04-06 15:29:40|7112|7106|7111|7105|7112|7106|7111|7105|3
1649258990000|2022-04-06 15:29:50|7112|7106|7112.2|7106.2|7113.2|7107.2|7111.5|7105.5|4
1649259000000|2022-04-06 15:30:00|7110.5|7104.5|7111.3|7105.3|7111.3|7105.3|7109.8|7103.8|4
1649259010000|2022-04-06 15:30:10|7111|7105|7111.8|7105.8|7111.8|7105.8|7110|7104|1
1649259020000|2022-04-06 15:30:20|7111.7|7105.7|7111|7105|7111.8|7105.8|7111|7105|0
1649259030000|2022-04-06 15:30:30|7110.3|7104.3|7109.8|7103.8|7111.3|7105.3|7109.8|7103.8|15
1649259040000|2022-04-06 15:30:40|7109.5|7103.5|7109.8|7103.8|7111.5|7105.5|7109.5|7103.5|4
1649259050000|2022-04-06 15:30:50|7110.3|7104.3|7110.8|7104.8|7111.3|7105.3|7110.3|7104.3|4
1649259060000|2022-04-06 15:31:00|7110.5|7104.5|7096.7|7090.7|7110.5|7104.5|7091.9|7085.9|47
1649259070000|2022-04-06 15:31:10|7096.2|7090.2|7096.7|7090.7|7096.7|7090.7|7095.2|7089.2|3
1649259080000|2022-04-06 15:31:20|7097.2|7091.2|7093.7|7087.7|7097.7|7091.7|7093.2|7087.2|19
1649259090000|2022-04-06 15:31:30|7094.2|7088.2|7091.2|7085.2|7094.9|7088.9|7090.4|7084.4|25
1649259100000|2022-04-06 15:31:40|7091.7|7085.7|7088.7|7082.7|7093.7|7087.7|7088.2|7082.2|19
1649259110000|2022-04-06 15:31:50|7088.2|7082.2|7085.7|7079.7|7090.2|7084.2|7085.5|7079.5|7
1649259120000|2022-04-06 15:32:00|7085.2|7079.2|7083.7|7077.7|7086.7|7080.7|7083.2|7077.2|15
1649259130000|2022-04-06 15:32:10|7084.5|7078.5|7088.2|7082.2|7088.2|7082.2|7081|7075|24
1649259140000|2022-04-06 15:32:20|7087.7|7081.7|7088|7082|7090.2|7084.2|7086.5|7080.5|9
1649259150000|2022-04-06 15:32:30|7087.5|7081.5|7086.4|7080.4|7089|7083|7086.4|7080.4|9
1649259160000|2022-04-06 15:32:40|7086|7080|7087.5|7081.5|7087.5|7081.5|7083.9|7077.9|11
1649259170000|2022-04-06 15:32:50|7087.4|7081.4|7086.7|7080.7|7087.7|7081.7|7086.4|7080.4|2
1649259180000|2022-04-06 15:33:00|7087.7|7081.7|7091.5|7085.5|7091.7|7085.7|7087.7|7081.7|18
1649259190000|2022-04-06 15:33:10|7093.5|7087.5|7092.5|7086.5|7093.5|7087.5|7092.5|7086.5|15
1649259200000|2022-04-06 15:33:20|7093|7087|7093.9|7087.9|7094.4|7088.4|7093|7087|7
1649259210000|2022-04-06 15:33:30|7091.5|7085.5|7092.4|7086.4|7092.4|7086.4|7091.5|7085.5|2
1649259220000|2022-04-06 15:33:40|7092.7|7086.7|7091.9|7085.9|7092.7|7086.7|7091.7|7085.7|2
1649259230000|2022-04-06 15:33:50|7091.7|7085.7|7091.7|7085.7|7091.9|7085.9|7091.7|7085.7|2
1649259240000|2022-04-06 15:34:00|7091.9|7085.9|7091.6|7085.6|7092.2|7086.2|7091.5|7085.5|26
1649259250000|2022-04-06 15:34:10|7091.4|7085.4|7097.5|7091.5|7097.5|7091.5|7091.4|7085.4|7
1649259260000|2022-04-06 15:34:20|7098|7092|7097.5|7091.5|7098.5|7092.5|7097.5|7091.5|9
1649259270000|2022-04-06 15:34:30|7097.4|7091.4|7096|7090|7097.4|7091.4|7095.9|7089.9|4
1649259280000|2022-04-06 15:34:40|7094.9|7088.9|7097.2|7091.2|7098.2|7092.2|7094.9|7088.9|38
1649259290000|2022-04-06 15:34:50|7097.5|7091.5|7096.9|7090.9|7097.7|7091.7|7096.9|7090.9|2
1649259300000|2022-04-06 15:35:00|7096.2|7090.2|7095.5|7089.5|7097.2|7091.2|7095.5|7089.5|12
1649259310000|2022-04-06 15:35:10|7093.7|7087.7|7093.2|7087.2|7095.2|7089.2|7091.4|7085.4|16
1649259320000|2022-04-06 15:35:20|7092.9|7086.9|7092.9|7086.9|7093.9|7087.9|7092.9|7086.9|2
1649259330000|2022-04-06 15:35:30|7093.5|7087.5|7095.2|7089.2|7096.7|7090.7|7093.5|7087.5|3
1649259340000|2022-04-06 15:35:40|7094.5|7088.5|7096.2|7090.2|7096.2|7090.2|7094.5|7088.5|2
1649259350000|2022-04-06 15:35:50|7098.7|7092.7|7100.2|7094.2|7100.2|7094.2|7098.2|7092.2|11
1649259360000|2022-04-06 15:36:00|7099|7093|7101.2|7095.2|7101.5|7095.5|7098.9|7092.9|18
1649259370000|2022-04-06 15:36:10|7101|7095|7101.2|7095.2|7102.2|7096.2|7101|7095|2
1649259380000|2022-04-06 15:36:20|7101|7095|7100.5|7094.5|7101.2|7095.2|7100.5|7094.5|2
1649259390000|2022-04-06 15:36:30|7100|7094|7102.5|7096.5|7102.5|7096.5|7100|7094|1
1649259400000|2022-04-06 15:36:40|7102.2|7096.2|7102.9|7096.9|7103.4|7097.4|7101.9|7095.9|25
1649259410000|2022-04-06 15:36:50|7102.7|7096.7|7101.3|7095.3|7102.7|7096.7|7100.3|7094.3|6
1649259420000|2022-04-06 15:37:00|7101.8|7095.8|7101.2|7095.2|7102.3|7096.3|7101.2|7095.2|6
1649259430000|2022-04-06 15:37:10|7101|7095|7100.7|7094.7|7101|7095|7100|7094|5
1649259440000|2022-04-06 15:37:20|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|2
1649259450000|2022-04-06 15:37:30|7100|7094|7097.5|7091.5|7100|7094|7097.5|7091.5|3
1649259460000|2022-04-06 15:37:40|7097|7091|7099.7|7093.7|7100.4|7094.4|7096.7|7090.7|8
1649259470000|2022-04-06 15:37:50|7100.2|7094.2|7102.2|7096.2|7102.2|7096.2|7099.7|7093.7|3
1649259480000|2022-04-06 15:38:00|7101.7|7095.7|7099.2|7093.2|7103.2|7097.2|7099.2|7093.2|6
1649259490000|2022-04-06 15:38:10|7098.5|7092.5|7098.2|7092.2|7098.7|7092.7|7098.2|7092.2|0
1649259500000|2022-04-06 15:38:20|7097.7|7091.7|7097.2|7091.2|7097.7|7091.7|7097.2|7091.2|0
1649259510000|2022-04-06 15:38:30|||||||||1
1649259520000|2022-04-06 15:38:40|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|5
1649259530000|2022-04-06 15:38:50|7099.9|7093.9|7097.9|7091.9|7099.9|7093.9|7097.9|7091.9|18
1649259540000|2022-04-06 15:39:00|7098.2|7092.2|7097.2|7091.2|7098.2|7092.2|7097.2|7091.2|7
1649259550000|2022-04-06 15:39:10|7097.9|7091.9|7097.4|7091.4|7098.2|7092.2|7097.2|7091.2|4
1649259560000|2022-04-06 15:39:20|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|7096.7|7090.7|8
1649259570000|2022-04-06 15:39:30|7099.5|7093.5|7099.9|7093.9|7101.2|7095.2|7099.5|7093.5|8
1649259580000|2022-04-06 15:39:40|7100.2|7094.2|7100.2|7094.2|7101.4|7095.4|7100.2|7094.2|6
1649259590000|2022-04-06 15:39:50|7099.4|7093.4|7099.9|7093.9|7100.9|7094.9|7099.4|7093.4|1
1649259600000|2022-04-06 15:40:00|7099.7|7093.7|7098.9|7092.9|7099.9|7093.9|7098.9|7092.9|0
1649259610000|2022-04-06 15:40:10|7099.2|7093.2|7097.4|7091.4|7099.2|7093.2|7097.4|7091.4|5
1649259620000|2022-04-06 15:40:20|7098.2|7092.2|7096.6|7090.6|7098.2|7092.2|7096.6|7090.6|31
1649259630000|2022-04-06 15:40:30|7096.1|7090.1|7096.9|7090.9|7097.1|7091.1|7096.1|7090.1|28
1649259640000|2022-04-06 15:40:40|7096.2|7090.2|7096.2|7090.2|7096.7|7090.7|7095.6|7089.6|14
1649259650000|2022-04-06 15:40:50|7097.6|7091.6|7098.9|7092.9|7099.2|7093.2|7097.6|7091.6|5
1649259660000|2022-04-06 15:41:00|7098.4|7092.4|7102.4|7096.4|7102.4|7096.4|7098.4|7092.4|26
1649259670000|2022-04-06 15:41:10|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|0
1649259680000|2022-04-06 15:41:20|7103.2|7097.2|7101.6|7095.6|7103.2|7097.2|7101.6|7095.6|5
1649259690000|2022-04-06 15:41:30|7102.9|7096.9|7102.7|7096.7|7102.9|7096.9|7101.7|7095.7|8
1649259700000|2022-04-06 15:41:40|7102.9|7096.9|7102.2|7096.2|7102.9|7096.9|7101.9|7095.9|5
1649259710000|2022-04-06 15:41:50|7101.9|7095.9|7102.2|7096.2|7102.2|7096.2|7101.9|7095.9|0
1649259720000|2022-04-06 15:42:00|7101.9|7095.9|7102.2|7096.2|7102.2|7096.2|7101.9|7095.9|1
1649259730000|2022-04-06 15:42:10|7101.2|7095.2|7100.7|7094.7|7101.2|7095.2|7100.7|7094.7|2
1649259740000|2022-04-06 15:42:20|7100.2|7094.2|7099.7|7093.7|7100.2|7094.2|7099.7|7093.7|3
1649259750000|2022-04-06 15:42:30|7097.7|7091.7|7098.1|7092.1|7098.9|7092.9|7097.7|7091.7|7
1649259760000|2022-04-06 15:42:40|7098.4|7092.4|7100.2|7094.2|7100.4|7094.4|7098.4|7092.4|2
1649259770000|2022-04-06 15:42:50|7100.4|7094.4|7100.2|7094.2|7100.4|7094.4|7100.2|7094.2|0
1649259780000|2022-04-06 15:43:00|7099.7|7093.7|7099.2|7093.2|7099.7|7093.7|7099.2|7093.2|6
1649259790000|2022-04-06 15:43:10|||||||||1
1649259800000|2022-04-06 15:43:20|7098.7|7092.7|7099.9|7093.9|7099.9|7093.9|7098.7|7092.7|7
1649259810000|2022-04-06 15:43:30|7098.7|7092.7|7098.5|7092.5|7098.7|7092.7|7098.5|7092.5|4
1649259820000|2022-04-06 15:43:40|7098.7|7092.7|7098.5|7092.5|7098.7|7092.7|7098.5|7092.5|1
1649259830000|2022-04-06 15:43:50|7098.7|7092.7|7098.9|7092.9|7098.9|7092.9|7098.7|7092.7|1
1649259840000|2022-04-06 15:44:00|7099.2|7093.2|7100.2|7094.2|7100.7|7094.7|7099.2|7093.2|4
1649259850000|2022-04-06 15:44:10|7099.9|7093.9|7098.5|7092.5|7099.9|7093.9|7098.5|7092.5|3
1649259870000|2022-04-06 15:44:30|7098.4|7092.4|7100.7|7094.7|7100.7|7094.7|7098.4|7092.4|5
1649259880000|2022-04-06 15:44:40|7100.5|7094.5|7100.7|7094.7|7100.7|7094.7|7100.2|7094.2|1
1649259890000|2022-04-06 15:44:50|7100.2|7094.2|7100.2|7094.2|7100.2|7094.2|7100.2|7094.2|1
1649259900000|2022-04-06 15:45:00|7099.7|7093.7|7100.9|7094.9|7100.9|7094.9|7099.7|7093.7|3
1649259910000|2022-04-06 15:45:10|7100.4|7094.4|7102.7|7096.7|7102.7|7096.7|7100.2|7094.2|5
1649259920000|2022-04-06 15:45:20|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|1
1649259930000|2022-04-06 15:45:30|7102.9|7096.9|7102.9|7096.9|7103.4|7097.4|7101.4|7095.4|30
1649259940000|2022-04-06 15:45:40|7102.4|7096.4|7101.2|7095.2|7102.4|7096.4|7100.9|7094.9|13
1649259950000|2022-04-06 15:45:50|7101.4|7095.4|7101.9|7095.9|7102.4|7096.4|7101|7095|5
1649259960000|2022-04-06 15:46:00|7100.9|7094.9|7100.9|7094.9|7101.9|7095.9|7100.7|7094.7|11
1649259970000|2022-04-06 15:46:10|7101.2|7095.2|7101.9|7095.9|7101.9|7095.9|7101.2|7095.2|1
1649259980000|2022-04-06 15:46:20|7101.7|7095.7|7101.9|7095.9|7101.9|7095.9|7101.7|7095.7|3
1649259990000|2022-04-06 15:46:30|||||||||1
1649260000000|2022-04-06 15:46:40|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|7102|7096|4
1649260020000|2022-04-06 15:47:00|7102.4|7096.4|7098.2|7092.2|7102.4|7096.4|7097.9|7091.9|13
1649260030000|2022-04-06 15:47:10|7098.1|7092.1|7098.9|7092.9|7098.9|7092.9|7098.1|7092.1|3
1649260040000|2022-04-06 15:47:20|7099.4|7093.4|7099.9|7093.9|7099.9|7093.9|7099.4|7093.4|3
1649260050000|2022-04-06 15:47:30|7100.5|7094.5|7102.4|7096.4|7102.4|7096.4|7100.5|7094.5|8
1649260060000|2022-04-06 15:47:40|7100.9|7094.9|7100.5|7094.5|7100.9|7094.9|7100.4|7094.4|4
1649260070000|2022-04-06 15:47:50|7100.9|7094.9|7099.9|7093.9|7100.9|7094.9|7099.9|7093.9|2
1649260080000|2022-04-06 15:48:00|7100.4|7094.4|7099.9|7093.9|7101.4|7095.4|7099.9|7093.9|2
1649260090000|2022-04-06 15:48:10|7099.2|7093.2|7098.2|7092.2|7099.2|7093.2|7097.7|7091.7|8
1649260100000|2022-04-06 15:48:20|7097.5|7091.5|7098.4|7092.4|7098.4|7092.4|7097.2|7091.2|3
1649260110000|2022-04-06 15:48:30|7098.7|7092.7|7099|7093|7099|7093|7098.4|7092.4|8
1649260120000|2022-04-06 15:48:40|7099.5|7093.5|7098.9|7092.9|7100.5|7094.5|7098.9|7092.9|0
1649260130000|2022-04-06 15:48:50|7100.5|7094.5|7101.4|7095.4|7101.4|7095.4|7100.5|7094.5|1
1649260140000|2022-04-06 15:49:00|7100.9|7094.9|7099.9|7093.9|7100.9|7094.9|7099.4|7093.4|11
1649260150000|2022-04-06 15:49:10|7099.5|7093.5|7098.9|7092.9|7099.9|7093.9|7098.9|7092.9|1
1649260160000|2022-04-06 15:49:20|7099.2|7093.2|7100.2|7094.2|7100.2|7094.2|7099.2|7093.2|3
1649260170000|2022-04-06 15:49:30|7100.4|7094.4|7100.4|7094.4|7101.2|7095.2|7100.2|7094.2|1
1649260180000|2022-04-06 15:49:40|7100.7|7094.7|7101.4|7095.4|7101.9|7095.9|7100.7|7094.7|4
1649260190000|2022-04-06 15:49:50|7101.7|7095.7|7101.4|7095.4|7102.2|7096.2|7100.5|7094.5|4
1649260200000|2022-04-06 15:50:00|7100.7|7094.7|7101.9|7095.9|7101.9|7095.9|7099.9|7093.9|7
1649260210000|2022-04-06 15:50:10|7102|7096|7103.4|7097.4|7103.5|7097.5|7102|7096|35
1649260220000|2022-04-06 15:50:20|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|10
1649260230000|2022-04-06 15:50:30|7103.4|7097.4|7107.9|7101.9|7108.4|7102.4|7103.4|7097.4|14
1649260240000|2022-04-06 15:50:40|7106.9|7100.9|7107.2|7101.2|7107.2|7101.2|7106.9|7100.9|5
1649260250000|2022-04-06 15:50:50|7106.9|7100.9|7106.2|7100.2|7106.9|7100.9|7106.2|7100.2|0
1649260260000|2022-04-06 15:51:00|7106.7|7100.7|7104.7|7098.7|7106.7|7100.7|7104.7|7098.7|2
1649260270000|2022-04-06 15:51:10|7103.7|7097.7|7104.7|7098.7|7104.7|7098.7|7103.7|7097.7|5
1649260280000|2022-04-06 15:51:20|7107.2|7101.2|7107.9|7101.9|7108.4|7102.4|7106.9|7100.9|8
1649260290000|2022-04-06 15:51:30|7107.7|7101.7|7110.2|7104.2|7111.5|7105.5|7107.2|7101.2|9
1649260300000|2022-04-06 15:51:40|7110.7|7104.7|7110.5|7104.5|7111.2|7105.2|7108.4|7102.4|18
1649260310000|2022-04-06 15:51:50|7111.2|7105.2|7109.4|7103.4|7111.2|7105.2|7109.4|7103.4|2
1649260320000|2022-04-06 15:52:00|7109|7103|7107.7|7101.7|7109|7103|7105.7|7099.7|24
1649260330000|2022-04-06 15:52:10|7108.2|7102.2|7109.5|7103.5|7109.5|7103.5|7107.8|7101.8|3
1649260340000|2022-04-06 15:52:20|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|7
1649260350000|2022-04-06 15:52:30|7110|7104|7107.5|7101.5|7113.4|7107.4|7107.5|7101.5|17
1649260360000|2022-04-06 15:52:40|7107.7|7101.7|7106.5|7100.5|7108.4|7102.4|7106.4|7100.4|6
1649260370000|2022-04-06 15:52:50|7107.5|7101.5|7106|7100|7107.5|7101.5|7106|7100|0
1649260380000|2022-04-06 15:53:00|7105.5|7099.5|7104.5|7098.5|7105.5|7099.5|7104.5|7098.5|2
1649260390000|2022-04-06 15:53:10|7103.5|7097.5|7102.5|7096.5|7103.5|7097.5|7102.5|7096.5|0
1649260410000|2022-04-06 15:53:30|7103|7097|7104|7098|7104|7098|7103|7097|4
1649260420000|2022-04-06 15:53:40|7103.5|7097.5|7102.5|7096.5|7103.7|7097.7|7102.4|7096.4|2
1649260430000|2022-04-06 15:53:50|7102.4|7096.4|7103.4|7097.4|7105|7099|7102|7096|8
1649260440000|2022-04-06 15:54:00|7102.4|7096.4|7101.4|7095.4|7102.5|7096.5|7101.2|7095.2|5
1649260450000|2022-04-06 15:54:10|7101.9|7095.9|7102|7096|7102|7096|7101.7|7095.7|3
1649260460000|2022-04-06 15:54:20|7102.9|7096.9|7103.9|7097.9|7103.9|7097.9|7102.9|7096.9|4
1649260470000|2022-04-06 15:54:30|7103.4|7097.4|7103.2|7097.2|7103.4|7097.4|7103.2|7097.2|3
1649260480000|2022-04-06 15:54:40|7103.4|7097.4|7103.4|7097.4|7103.5|7097.5|7102.7|7096.7|2
1649260490000|2022-04-06 15:54:50|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|7102.9|7096.9|1
1649260500000|2022-04-06 15:55:00|7103|7097|7102.4|7096.4|7103|7097|7102.4|7096.4|14
1649260510000|2022-04-06 15:55:10|7102.5|7096.5|7102.9|7096.9|7102.9|7096.9|7102.5|7096.5|4
1649260520000|2022-04-06 15:55:20|7103.5|7097.5|7103.5|7097.5|7104.4|7098.4|7103.5|7097.5|2
1649260530000|2022-04-06 15:55:30|7103.2|7097.2|7103.9|7097.9|7104.4|7098.4|7103.2|7097.2|0
1649260540000|2022-04-06 15:55:40|7102.9|7096.9|7103.5|7097.5|7103.9|7097.9|7102.9|7096.9|1
1649260550000|2022-04-06 15:55:50|7104|7098|7105.4|7099.4|7106|7100|7104|7098|11
1649260560000|2022-04-06 15:56:00|7105.5|7099.5|7103.5|7097.5|7105.9|7099.9|7102.9|7096.9|27
1649260570000|2022-04-06 15:56:10|7104.5|7098.5|7107|7101|7107.4|7101.4|7103.4|7097.4|8
1649260580000|2022-04-06 15:56:20|7106.9|7100.9|7107.9|7101.9|7107.9|7101.9|7106.9|7100.9|5
1649260590000|2022-04-06 15:56:30|7108|7102|7106.9|7100.9|7108|7102|7106.9|7100.9|5
1649260600000|2022-04-06 15:56:40|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|3
1649260610000|2022-04-06 15:56:50|7108.7|7102.7|7108.4|7102.4|7108.7|7102.7|7108.4|7102.4|2
1649260620000|2022-04-06 15:57:00|7108.7|7102.7|7109.5|7103.5|7109.5|7103.5|7108.7|7102.7|3
1649260630000|2022-04-06 15:57:10|||||||||1
1649260640000|2022-04-06 15:57:20|7108.7|7102.7|7108.1|7102.1|7108.7|7102.7|7108.1|7102.1|7
1649260650000|2022-04-06 15:57:30|7108.2|7102.2|7108.1|7102.1|7108.2|7102.2|7108.1|7102.1|3
1649260660000|2022-04-06 15:57:40|7108.6|7102.6|7110.1|7104.1|7110.1|7104.1|7108.6|7102.6|10
1649260670000|2022-04-06 15:57:50|7109.9|7103.9|7108.1|7102.1|7109.9|7103.9|7108.1|7102.1|2
1649260680000|2022-04-06 15:58:00|7109.6|7103.6|7108.6|7102.6|7109.6|7103.6|7108.1|7102.1|10
1649260690000|2022-04-06 15:58:10|7108.2|7102.2|7106.4|7100.4|7108.2|7102.2|7106.4|7100.4|17
1649260700000|2022-04-06 15:58:20|7106.9|7100.9|7106.9|7100.9|7106.9|7100.9|7106.1|7100.1|6
1649260710000|2022-04-06 15:58:30|7107.1|7101.1|7108.9|7102.9|7109.1|7103.1|7106.9|7100.9|5
1649260720000|2022-04-06 15:58:40|7109.1|7103.1|7108.4|7102.4|7109.1|7103.1|7108.4|7102.4|17
1649260730000|2022-04-06 15:58:50|7106.7|7100.7|7107.4|7101.4|7107.4|7101.4|7106.7|7100.7|8
1649260740000|2022-04-06 15:59:00|7107.9|7101.9|7107.6|7101.6|7107.9|7101.9|7107.6|7101.6|0
1649260750000|2022-04-06 15:59:10|7107.4|7101.4|7105.9|7099.9|7107.4|7101.4|7105.9|7099.9|1
1649260760000|2022-04-06 15:59:20|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|5
1649260770000|2022-04-06 15:59:30|7105.9|7099.9|7105.6|7099.6|7105.9|7099.9|7105.4|7099.4|2
1649260780000|2022-04-06 15:59:40|7105.4|7099.4|7105.2|7099.2|7105.4|7099.4|7105.2|7099.2|3
1649260790000|2022-04-06 15:59:50|7105.4|7099.4|7104.7|7098.7|7105.4|7099.4|7104.7|7098.7|3
1649260800000|2022-04-06 16:00:00|7105.6|7099.6|7104.1|7098.1|7105.7|7099.7|7103.6|7097.6|24
1649260810000|2022-04-06 16:00:10|7104.6|7098.6|7104.6|7098.6|7104.6|7098.6|7104.6|7098.6|1
1649260820000|2022-04-06 16:00:20|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|3
1649260830000|2022-04-06 16:00:30|7103.6|7097.6|7104.1|7098.1|7104.1|7098.1|7103.6|7097.6|2
1649260840000|2022-04-06 16:00:40|7104.6|7098.6|7103.6|7097.6|7104.6|7098.6|7103.6|7097.6|5
1649260850000|2022-04-06 16:00:50|7103.1|7097.1|7103.2|7097.2|7103.2|7097.2|7103.1|7097.1|4
1649260860000|2022-04-06 16:01:00|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|0
1649260870000|2022-04-06 16:01:10|7103.2|7097.2|7103.1|7097.1|7103.2|7097.2|7102.7|7096.7|22
1649260880000|2022-04-06 16:01:20|7103.4|7097.4|7103.7|7097.7|7103.7|7097.7|7103.4|7097.4|64
1649260890000|2022-04-06 16:01:30|7103.1|7097.1|7102.7|7096.7|7103.1|7097.1|7102.7|7096.7|7
1649260900000|2022-04-06 16:01:40|7104.6|7098.6|7105.1|7099.1|7105.1|7099.1|7104.4|7098.4|4
1649260910000|2022-04-06 16:01:50|7105.2|7099.2|7104.9|7098.9|7105.6|7099.6|7104.9|7098.9|1
1649260920000|2022-04-06 16:02:00|7104.1|7098.1|7103.6|7097.6|7104.1|7098.1|7103.6|7097.6|5
1649260930000|2022-04-06 16:02:10|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|11
1649260940000|2022-04-06 16:02:20|7104.2|7098.2|7105.9|7099.9|7106.2|7100.2|7104.2|7098.2|12
1649260950000|2022-04-06 16:02:30|7105.7|7099.7|7107.7|7101.7|7107.9|7101.9|7105.7|7099.7|5
1649260960000|2022-04-06 16:02:40|7108.7|7102.7|7108.9|7102.9|7109.4|7103.4|7108.7|7102.7|9
1649260970000|2022-04-06 16:02:50|7109.4|7103.4|7110.4|7104.4|7110.4|7104.4|7109.4|7103.4|13
1649260980000|2022-04-06 16:03:00|7109.9|7103.9|7109.4|7103.4|7109.9|7103.9|7108.7|7102.7|7
1649260990000|2022-04-06 16:03:10|7108.4|7102.4|7109.7|7103.7|7109.7|7103.7|7108.4|7102.4|7
1649261000000|2022-04-06 16:03:20|7110.2|7104.2|7110.2|7104.2|7110.6|7104.6|7110.2|7104.2|13
1649261010000|2022-04-06 16:03:30|7111.2|7105.2|7111.6|7105.6|7112.4|7106.4|7111.2|7105.2|10
1649261020000|2022-04-06 16:03:40|7112.1|7106.1|7111.6|7105.6|7112.7|7106.7|7111.6|7105.6|16
1649261030000|2022-04-06 16:03:50|7111.4|7105.4|7111.2|7105.2|7111.7|7105.7|7111.1|7105.1|7
1649261040000|2022-04-06 16:04:00|7112.1|7106.1|7111.1|7105.1|7112.1|7106.1|7111.1|7105.1|1
1649261050000|2022-04-06 16:04:10|7111.6|7105.6|7109.6|7103.6|7111.6|7105.6|7109.6|7103.6|17
1649261060000|2022-04-06 16:04:20|7109.7|7103.7|7110.1|7104.1|7110.1|7104.1|7109.6|7103.6|1
1649261070000|2022-04-06 16:04:30|7110.6|7104.6|7110.2|7104.2|7110.6|7104.6|7110.2|7104.2|4
1649261080000|2022-04-06 16:04:40|7109.6|7103.6|7112.7|7106.7|7112.7|7106.7|7109.6|7103.6|8
1649261090000|2022-04-06 16:04:50|7112.4|7106.4|7112.2|7106.2|7112.7|7106.7|7112.2|7106.2|1
1649261100000|2022-04-06 16:05:00|7112.6|7106.6|7114.2|7108.2|7114.2|7108.2|7112.6|7106.6|3
1649261110000|2022-04-06 16:05:10|7114.4|7108.4|7115.2|7109.2|7115.2|7109.2|7114.4|7108.4|3
1649261120000|2022-04-06 16:05:20|7114.9|7108.9|7113.1|7107.1|7114.9|7108.9|7112.6|7106.6|7
1649261130000|2022-04-06 16:05:30|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|1
1649261140000|2022-04-06 16:05:40|7112.6|7106.6|7111.9|7105.9|7112.6|7106.6|7111.9|7105.9|1
1649261150000|2022-04-06 16:05:50|7112.1|7106.1|7112.2|7106.2|7113.4|7107.4|7112.1|7106.1|9
1649261160000|2022-04-06 16:06:00|7112.4|7106.4|7112.7|7106.7|7112.7|7106.7|7111.7|7105.7|5
1649261170000|2022-04-06 16:06:10|7113.1|7107.1|7114.6|7108.6|7115.2|7109.2|7112.9|7106.9|8
1649261180000|2022-04-06 16:06:20|7114.2|7108.2|7113.6|7107.6|7114.2|7108.2|7113.6|7107.6|1
1649261190000|2022-04-06 16:06:30|7113.9|7107.9|7112.9|7106.9|7113.9|7107.9|7112.6|7106.6|0
1649261200000|2022-04-06 16:06:40|7113.1|7107.1|7112.1|7106.1|7113.1|7107.1|7112.1|7106.1|2
1649261210000|2022-04-06 16:06:50|7113.1|7107.1|7113.1|7107.1|7113.4|7107.4|7113.1|7107.1|8
1649261220000|2022-04-06 16:07:00|7112.7|7106.7|7113.1|7107.1|7113.9|7107.9|7112.2|7106.2|8
1649261230000|2022-04-06 16:07:10|7112.9|7106.9|7113.6|7107.6|7113.6|7107.6|7112.7|7106.7|6
1649261240000|2022-04-06 16:07:20|7112.9|7106.9|7113.6|7107.6|7113.9|7107.9|7112.9|7106.9|1
1649261250000|2022-04-06 16:07:30|7113.1|7107.1|7111.7|7105.7|7114.1|7108.1|7111.7|7105.7|16
1649261260000|2022-04-06 16:07:40|7111.6|7105.6|7110.2|7104.2|7111.7|7105.7|7109.2|7103.2|8
1649261270000|2022-04-06 16:07:50|7110.6|7104.6|7110.2|7104.2|7110.6|7104.6|7109.7|7103.7|2
1649261280000|2022-04-06 16:08:00|7109.7|7103.7|7108.2|7102.2|7109.7|7103.7|7108.2|7102.2|6
1649261290000|2022-04-06 16:08:10|7107.6|7101.6|7105.9|7099.9|7108.9|7102.9|7105.9|7099.9|17
1649261300000|2022-04-06 16:08:20|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|0
1649261310000|2022-04-06 16:08:30|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|0
1649261320000|2022-04-06 16:08:40|7106.9|7100.9|7106.9|7100.9|7107.4|7101.4|7106.9|7100.9|6
1649261330000|2022-04-06 16:08:50|7106.7|7100.7|7106.9|7100.9|7106.9|7100.9|7106.7|7100.7|1
1649261340000|2022-04-06 16:09:00|7107.5|7101.5|7108.9|7102.9|7108.9|7102.9|7107.5|7101.5|6
1649261350000|2022-04-06 16:09:10|7109.9|7103.9|7111.5|7105.5|7111.5|7105.5|7109.9|7103.9|1
1649261360000|2022-04-06 16:09:20|7112.9|7106.9|7113.4|7107.4|7113.9|7107.9|7112.9|7106.9|5
1649261370000|2022-04-06 16:09:30|7113.2|7107.2|7116.5|7110.5|7116.5|7110.5|7113.2|7107.2|8
1649261380000|2022-04-06 16:09:40|7115.9|7109.9|7115|7109|7116.5|7110.5|7113.5|7107.5|4
1649261390000|2022-04-06 16:09:50|7115.5|7109.5|7114|7108|7115.9|7109.9|7113.5|7107.5|2
1649261400000|2022-04-06 16:10:00|7114.5|7108.5|7114|7108|7114.5|7108.5|7113.5|7107.5|2
1649261410000|2022-04-06 16:10:10|7113.5|7107.5|7112.2|7106.2|7113.9|7107.9|7112.2|7106.2|3
1649261420000|2022-04-06 16:10:20|7112.4|7106.4|7110.9|7104.9|7112.4|7106.4|7110.7|7104.7|4
1649261430000|2022-04-06 16:10:30|7110.4|7104.4|7108.7|7102.7|7111.2|7105.2|7108.6|7102.6|18
1649261440000|2022-04-06 16:10:40|7109.7|7103.7|7111.2|7105.2|7111.9|7105.9|7109.7|7103.7|8
1649261450000|2022-04-06 16:10:50|7111.1|7105.1|7110.7|7104.7|7111.1|7105.1|7110.4|7104.4|0
1649261460000|2022-04-06 16:11:00|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7110.4|7104.4|6
1649261470000|2022-04-06 16:11:10|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|0
1649261480000|2022-04-06 16:11:20|7110.7|7104.7|7109.9|7103.9|7110.9|7104.9|7109.9|7103.9|0
1649261500000|2022-04-06 16:11:40|7110.4|7104.4|7109.9|7103.9|7110.9|7104.9|7109.9|7103.9|9
1649261510000|2022-04-06 16:11:50|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7109.9|7103.9|0
1649261520000|2022-04-06 16:12:00|7109.4|7103.4|7107.9|7101.9|7109.4|7103.4|7107.9|7101.9|2
1649261530000|2022-04-06 16:12:10|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|7107.4|7101.4|12
1649261540000|2022-04-06 16:12:20|7107.2|7101.2|7107.1|7101.1|7108.2|7102.2|7106.9|7100.9|7
1649261550000|2022-04-06 16:12:30|7106.6|7100.6|7106.6|7100.6|7106.6|7100.6|7105.7|7099.7|4
1649261560000|2022-04-06 16:12:40|7106.2|7100.2|7107.6|7101.6|7107.6|7101.6|7105.7|7099.7|6
1649261570000|2022-04-06 16:12:50|7107.4|7101.4|7104.1|7098.1|7107.4|7101.4|7104.1|7098.1|4
1649261580000|2022-04-06 16:13:00|7103.7|7097.7|7104.6|7098.6|7105.1|7099.1|7103.7|7097.7|7
1649261590000|2022-04-06 16:13:10|7104.7|7098.7|7104.6|7098.6|7104.7|7098.7|7104.6|7098.6|1
1649261600000|2022-04-06 16:13:20|7104.2|7098.2|7104.6|7098.6|7104.6|7098.6|7104.2|7098.2|0
1649261610000|2022-04-06 16:13:30|7106.1|7100.1|7104.2|7098.2|7106.1|7100.1|7104.1|7098.1|10
1649261620000|2022-04-06 16:13:40|7103.9|7097.9|7101.4|7095.4|7104.2|7098.2|7100.9|7094.9|16
1649261630000|2022-04-06 16:13:50|7101.2|7095.2|7103.1|7097.1|7103.1|7097.1|7101.2|7095.2|19
1649261640000|2022-04-06 16:14:00|7102.6|7096.6|7102.6|7096.6|7104.1|7098.1|7102.6|7096.6|7
1649261650000|2022-04-06 16:14:10|7101.7|7095.7|7101.6|7095.6|7102.1|7096.1|7101.6|7095.6|1
1649261660000|2022-04-06 16:14:20|7102.1|7096.1|7101.2|7095.2|7102.6|7096.6|7100.9|7094.9|12
1649261670000|2022-04-06 16:14:30|7101.4|7095.4|7101.2|7095.2|7101.4|7095.4|7101.2|7095.2|5
1649261680000|2022-04-06 16:14:40|7100.7|7094.7|7101.2|7095.2|7101.2|7095.2|7100.7|7094.7|20
1649261690000|2022-04-06 16:14:50|7101.1|7095.1|7100.7|7094.7|7102.1|7096.1|7100.7|7094.7|36
1649261700000|2022-04-06 16:15:00|7096.4|7090.4|7091.9|7085.9|7096.4|7090.4|7091.9|7085.9|15
1649261710000|2022-04-06 16:15:10|7091.6|7085.6|7089.7|7083.7|7091.6|7085.6|7089.7|7083.7|21
1649261720000|2022-04-06 16:15:20|7089.6|7083.6|7089.6|7083.6|7090.4|7084.4|7087.9|7081.9|13
1649261730000|2022-04-06 16:15:30|7089.7|7083.7|7090.2|7084.2|7091.4|7085.4|7089.6|7083.6|9
1649261740000|2022-04-06 16:15:40|7090.4|7084.4|7090.4|7084.4|7091.6|7085.6|7090.4|7084.4|3
1649261750000|2022-04-06 16:15:50|7090.9|7084.9|7090.2|7084.2|7091.6|7085.6|7090.2|7084.2|2
1649261760000|2022-04-06 16:16:00|||||||||1
1649261770000|2022-04-06 16:16:10|7089.7|7083.7|7090.2|7084.2|7090.2|7084.2|7089.7|7083.7|2
1649261780000|2022-04-06 16:16:20|7090.4|7084.4|7092.2|7086.2|7092.4|7086.4|7090.4|7084.4|5
1649261790000|2022-04-06 16:16:30|7091.7|7085.7|7091.2|7085.2|7091.9|7085.9|7091.2|7085.2|6
1649261800000|2022-04-06 16:16:40|7090.7|7084.7|7087.7|7081.7|7090.7|7084.7|7087.6|7081.6|7
1649261810000|2022-04-06 16:16:50|7089.1|7083.1|7090.7|7084.7|7090.9|7084.9|7089.1|7083.1|12
1649261820000|2022-04-06 16:17:00|7090.4|7084.4|7087.9|7081.9|7090.4|7084.4|7086.4|7080.4|9
1649261830000|2022-04-06 16:17:10|7087.6|7081.6|7088.9|7082.9|7089.2|7083.2|7086.4|7080.4|11
1649261840000|2022-04-06 16:17:20|7089.1|7083.1|7088.6|7082.6|7090.1|7084.1|7087.9|7081.9|3
1649261850000|2022-04-06 16:17:30|7089.1|7083.1|7087.6|7081.6|7089.1|7083.1|7087.6|7081.6|0
1649261860000|2022-04-06 16:17:40|7088.1|7082.1|7087.6|7081.6|7088.1|7082.1|7086.4|7080.4|3
1649261870000|2022-04-06 16:17:50|7087.4|7081.4|7086.6|7080.6|7087.4|7081.4|7086.6|7080.6|2
1649261880000|2022-04-06 16:18:00|7086.4|7080.4|7085.9|7079.9|7087.6|7081.6|7085.4|7079.4|14
1649261890000|2022-04-06 16:18:10|7080.4|7074.4|7081.7|7075.7|7082.2|7076.2|7080.4|7074.4|19
1649261900000|2022-04-06 16:18:20|7080.7|7074.7|7079.6|7073.6|7080.7|7074.7|7079.4|7073.4|5
1649261910000|2022-04-06 16:18:30|7077.7|7071.7|7078.9|7072.9|7080.1|7074.1|7077.7|7071.7|25
1649261920000|2022-04-06 16:18:40|7079.4|7073.4|7078.2|7072.2|7079.4|7073.4|7078.2|7072.2|7
1649261930000|2022-04-06 16:18:50|7076.9|7070.9|7075.4|7069.4|7077.4|7071.4|7075.4|7069.4|4
1649261940000|2022-04-06 16:19:00|7075.9|7069.9|7075.2|7069.2|7075.9|7069.9|7075.2|7069.2|12
1649261950000|2022-04-06 16:19:10|7074.7|7068.7|7071.9|7065.9|7074.7|7068.7|7071.9|7065.9|5
1649261960000|2022-04-06 16:19:20|7072.1|7066.1|7069.9|7063.9|7072.9|7066.9|7069.9|7063.9|18
1649261970000|2022-04-06 16:19:30|7068.7|7062.7|7071.2|7065.2|7072.2|7066.2|7068.7|7062.7|11
1649261980000|2022-04-06 16:19:40|7071.4|7065.4|7075.9|7069.9|7077.4|7071.4|7070.2|7064.2|13
1649261990000|2022-04-06 16:19:50|7075.7|7069.7|7073.4|7067.4|7077.2|7071.2|7073.2|7067.2|7
1649262000000|2022-04-06 16:20:00|7073.9|7067.9|7072.9|7066.9|7076.1|7070.1|7072.2|7066.2|19
1649262020000|2022-04-06 16:20:20|7072.6|7066.6|7076.6|7070.6|7076.9|7070.9|7072.4|7066.4|11
1649262030000|2022-04-06 16:20:30|7077.1|7071.1|7074.4|7068.4|7077.6|7071.6|7074.4|7068.4|8
1649262040000|2022-04-06 16:20:40|7073.9|7067.9|7075.1|7069.1|7075.1|7069.1|7073.9|7067.9|7
1649262050000|2022-04-06 16:20:50|7075.4|7069.4|7077.4|7071.4|7077.4|7071.4|7075.4|7069.4|1
1649262060000|2022-04-06 16:21:00|7077.2|7071.2|7077.9|7071.9|7078.9|7072.9|7077.2|7071.2|7
1649262070000|2022-04-06 16:21:10|7078.2|7072.2|7077.7|7071.7|7079.2|7073.2|7077.2|7071.2|14
1649262080000|2022-04-06 16:21:20|7078.2|7072.2|7077.4|7071.4|7078.6|7072.6|7077.4|7071.4|1
1649262090000|2022-04-06 16:21:30|7077.7|7071.7|7076.9|7070.9|7078.2|7072.2|7076.9|7070.9|22
1649262100000|2022-04-06 16:21:40|7075.9|7069.9|7078.1|7072.1|7078.1|7072.1|7075.9|7069.9|5
1649262110000|2022-04-06 16:21:50|7080.6|7074.6|7080.6|7074.6|7080.6|7074.6|7080.6|7074.6|2
1649262120000|2022-04-06 16:22:00|7080.4|7074.4|7079.6|7073.6|7080.4|7074.4|7079.4|7073.4|0
1649262130000|2022-04-06 16:22:10|7080.1|7074.1|7079.6|7073.6|7080.1|7074.1|7079.6|7073.6|1
1649262140000|2022-04-06 16:22:20|7079.1|7073.1|7078.1|7072.1|7079.6|7073.6|7078.1|7072.1|6
1649262150000|2022-04-06 16:22:30|7077.4|7071.4|7076.6|7070.6|7077.4|7071.4|7076.6|7070.6|1
1649262160000|2022-04-06 16:22:40|7076.4|7070.4|7075.6|7069.6|7076.4|7070.4|7072.1|7066.1|11
1649262170000|2022-04-06 16:22:50|7075.9|7069.9|7076.6|7070.6|7076.6|7070.6|7075.6|7069.6|4
1649262180000|2022-04-06 16:23:00|7076.9|7070.9|7076.1|7070.1|7077.4|7071.4|7075.7|7069.7|11
1649262190000|2022-04-06 16:23:10|7077.1|7071.1|7077.7|7071.7|7078.6|7072.6|7077.1|7071.1|15
1649262200000|2022-04-06 16:23:20|7077.6|7071.6|7075.1|7069.1|7077.6|7071.6|7074.6|7068.6|12
1649262210000|2022-04-06 16:23:30|7074.6|7068.6|7074.4|7068.4|7074.6|7068.6|7074.4|7068.4|5
1649262220000|2022-04-06 16:23:40|7074.7|7068.7|7076.6|7070.6|7076.6|7070.6|7074.7|7068.7|4
1649262230000|2022-04-06 16:23:50|7076.4|7070.4|7078.4|7072.4|7078.6|7072.6|7076.4|7070.4|1
1649262240000|2022-04-06 16:24:00|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|7077.9|7071.9|1
1649262250000|2022-04-06 16:24:10|7078.9|7072.9|7078.6|7072.6|7079.2|7073.2|7078.1|7072.1|3
1649262260000|2022-04-06 16:24:20|7079.2|7073.2|7075.7|7069.7|7079.2|7073.2|7075.7|7069.7|7
1649262270000|2022-04-06 16:24:30|7076.2|7070.2|7075.7|7069.7|7076.4|7070.4|7075.7|7069.7|16
1649262280000|2022-04-06 16:24:40|7075.9|7069.9|7077.2|7071.2|7077.5|7071.5|7075.7|7069.7|2
1649262290000|2022-04-06 16:24:50|7077.5|7071.5|7077.5|7071.5|7077.9|7071.9|7077.5|7071.5|1
1649262310000|2022-04-06 16:25:10|7076.5|7070.5|7077.5|7071.5|7077.5|7071.5|7076.5|7070.5|2
1649262320000|2022-04-06 16:25:20|7078|7072|7077.4|7071.4|7078|7072|7077.4|7071.4|7
1649262330000|2022-04-06 16:25:30|7077.7|7071.7|7072.5|7066.5|7077.7|7071.7|7072.4|7066.4|23
1649262340000|2022-04-06 16:25:40|7072.9|7066.9|7071.7|7065.7|7073.2|7067.2|7071.7|7065.7|2
1649262350000|2022-04-06 16:25:50|7072.7|7066.7|7076.9|7070.9|7077.2|7071.2|7072.7|7066.7|6
1649262360000|2022-04-06 16:26:00|7076.7|7070.7|7078.2|7072.2|7079.4|7073.4|7076.7|7070.7|4
1649262370000|2022-04-06 16:26:10|7077.7|7071.7|7077.2|7071.2|7077.7|7071.7|7077.2|7071.2|0
1649262380000|2022-04-06 16:26:20|7076.9|7070.9|7076.2|7070.2|7077.2|7071.2|7076.2|7070.2|0
1649262390000|2022-04-06 16:26:30|7076.7|7070.7|7072.9|7066.9|7076.7|7070.7|7072.9|7066.9|6
1649262400000|2022-04-06 16:26:40|7074|7068|7069.5|7063.5|7074|7068|7069.5|7063.5|15
1649262410000|2022-04-06 16:26:50|7069.7|7063.7|7070.2|7064.2|7070.2|7064.2|7069.7|7063.7|1
1649262420000|2022-04-06 16:27:00|7069.9|7063.9|7064.2|7058.2|7069.9|7063.9|7063.3|7057.3|10
1649262430000|2022-04-06 16:27:10|7064.7|7058.7|7065.6|7059.6|7066.5|7060.5|7063.8|7057.8|4
1649262440000|2022-04-06 16:27:20|7065.5|7059.5|7064.5|7058.5|7065.5|7059.5|7064.5|7058.5|1
1649262450000|2022-04-06 16:27:30|7064.3|7058.3|7060.5|7054.5|7064.3|7058.3|7060|7054|13
1649262460000|2022-04-06 16:27:40|7060.8|7054.8|7057.5|7051.5|7062|7056|7057.3|7051.3|52
1649262470000|2022-04-06 16:27:50|7057.8|7051.8|7060.8|7054.8|7061.5|7055.5|7057.5|7051.5|12
1649262480000|2022-04-06 16:28:00|7062|7056|7063.5|7057.5|7064.3|7058.3|7062|7056|16
1649262490000|2022-04-06 16:28:10|7063.1|7057.1|7063.1|7057.1|7063.6|7057.6|7062.3|7056.3|3
1649262500000|2022-04-06 16:28:20|7062.6|7056.6|7062.8|7056.8|7063|7057|7062.6|7056.6|1
1649262510000|2022-04-06 16:28:30|7063.1|7057.1|7063.1|7057.1|7063.1|7057.1|7063.1|7057.1|0
1649262520000|2022-04-06 16:28:40|7062.5|7056.5|7061.5|7055.5|7062.6|7056.6|7061.5|7055.5|1
1649262530000|2022-04-06 16:28:50|7062.2|7056.2|7062|7056|7062.2|7056.2|7061|7055|6
1649262540000|2022-04-06 16:29:00|7062.1|7056.1|7062.6|7056.6|7062.6|7056.6|7062.1|7056.1|5
1649262550000|2022-04-06 16:29:10|7062.5|7056.5|7058.9|7052.9|7062.6|7056.6|7057.1|7051.1|31
1649262560000|2022-04-06 16:29:20|7058.8|7052.8|7062.4|7056.4|7062.4|7056.4|7058.6|7052.6|7
1649262570000|2022-04-06 16:29:30|7063.6|7057.6|7063.6|7057.6|7063.6|7057.6|7063.1|7057.1|4
1649262580000|2022-04-06 16:29:40|7063.8|7057.8|7064.2|7058.2|7064.6|7058.6|7063.8|7057.8|14
1649262590000|2022-04-06 16:29:50|7064.7|7058.7|7063.9|7057.9|7064.7|7058.7|7063.6|7057.6|9
1649262600000|2022-04-06 16:30:00|7064.1|7058.1|7063.1|7057.1|7064.2|7058.2|7062.6|7056.6|20
1649262610000|2022-04-06 16:30:10|7063.3|7057.3|7063.9|7057.9|7063.9|7057.9|7063.3|7057.3|2
1649262620000|2022-04-06 16:30:20|7064.1|7058.1|7063.9|7057.9|7064.4|7058.4|7063.9|7057.9|13
1649262630000|2022-04-06 16:30:30|7063.8|7057.8|7063.4|7057.4|7063.8|7057.8|7063.4|7057.4|0
1649262640000|2022-04-06 16:30:40|7064.1|7058.1|7063.4|7057.4|7064.1|7058.1|7063.4|7057.4|0
1649262650000|2022-04-06 16:30:50|7061.4|7055.4|7063.6|7057.6|7063.6|7057.6|7061.4|7055.4|16
1649262660000|2022-04-06 16:31:00|7064.7|7058.7|7065|7059|7065.5|7059.5|7064.7|7058.7|10
1649262670000|2022-04-06 16:31:10|7065.7|7059.7|7065.4|7059.4|7065.7|7059.7|7065.4|7059.4|3
1649262680000|2022-04-06 16:31:20|7065.2|7059.2|7065|7059|7065.4|7059.4|7064.4|7058.4|2
1649262690000|2022-04-06 16:31:30|7064.4|7058.4|7064.4|7058.4|7065.1|7059.1|7064.4|7058.4|1
1649262700000|2022-04-06 16:31:40|7064.1|7058.1|7064.4|7058.4|7064.7|7058.7|7064.1|7058.1|1
1649262710000|2022-04-06 16:31:50|7064.7|7058.7|7064.6|7058.6|7065.4|7059.4|7064.6|7058.6|31
1649262720000|2022-04-06 16:32:00|7064.4|7058.4|7064.1|7058.1|7064.7|7058.7|7064.1|7058.1|1
1649262730000|2022-04-06 16:32:10|7064.7|7058.7|7064.9|7058.9|7064.9|7058.9|7064.1|7058.1|3
1649262740000|2022-04-06 16:32:20|7065.2|7059.2|7064.7|7058.7|7065.2|7059.2|7064.7|7058.7|7
1649262750000|2022-04-06 16:32:30|7064.6|7058.6|7063.7|7057.7|7064.6|7058.6|7063.7|7057.7|2
1649262760000|2022-04-06 16:32:40|7063.9|7057.9|7064.2|7058.2|7064.9|7058.9|7063.9|7057.9|5
1649262770000|2022-04-06 16:32:50|7063.4|7057.4|7063.4|7057.4|7063.4|7057.4|7063.4|7057.4|2
1649262780000|2022-04-06 16:33:00|7063.9|7057.9|7063|7057|7064.7|7058.7|7062.9|7056.9|16
1649262790000|2022-04-06 16:33:10|7062.9|7056.9|7063|7057|7063|7057|7062.7|7056.7|11
1649262800000|2022-04-06 16:33:20|7063.7|7057.7|7062|7056|7063.7|7057.7|7061.9|7055.9|22
1649262810000|2022-04-06 16:33:30|7062.4|7056.4|7062.4|7056.4|7062.7|7056.7|7062.4|7056.4|3
1649262820000|2022-04-06 16:33:40|7062.7|7056.7|7062.4|7056.4|7062.7|7056.7|7062.2|7056.2|1
1649262830000|2022-04-06 16:33:50|7062.2|7056.2|7062.7|7056.7|7062.7|7056.7|7061.7|7055.7|3
1649262840000|2022-04-06 16:34:00|7063.2|7057.2|7062.4|7056.4|7063.2|7057.2|7062|7056|2
1649262850000|2022-04-06 16:34:10|7063|7057|7063.7|7057.7|7063.7|7057.7|7062.7|7056.7|2
1649262860000|2022-04-06 16:34:20|7063.5|7057.5|7063.7|7057.7|7063.8|7057.8|7063.5|7057.5|5
1649262870000|2022-04-06 16:34:30|7063.3|7057.3|7065.7|7059.7|7065.7|7059.7|7063.3|7057.3|7
1649262880000|2022-04-06 16:34:40|7065.8|7059.8|7073.7|7067.7|7073.7|7067.7|7065.8|7059.8|9
1649262890000|2022-04-06 16:34:50|7074|7068|7070.5|7064.5|7074|7068|7070.5|7064.5|6
1649262900000|2022-04-06 16:35:00|7070.2|7064.2|7073.2|7067.2|7073.5|7067.5|7070|7064|19
1649262910000|2022-04-06 16:35:10|7072.8|7066.8|7074.2|7068.2|7075.3|7069.3|7072.8|7066.8|7
1649262920000|2022-04-06 16:35:20|7073.8|7067.8|7076.3|7070.3|7076.8|7070.8|7073.8|7067.8|5
1649262930000|2022-04-06 16:35:30|7075.7|7069.7|7075.8|7069.8|7077.8|7071.8|7075.7|7069.7|11
1649262940000|2022-04-06 16:35:40|7075.7|7069.7|7074.5|7068.5|7075.7|7069.7|7073.2|7067.2|20
1649262950000|2022-04-06 16:35:50|7074|7068|7075|7069|7075.2|7069.2|7074|7068|2
1649262960000|2022-04-06 16:36:00|7074.7|7068.7|7073.7|7067.7|7075.5|7069.5|7073.7|7067.7|6
1649262970000|2022-04-06 16:36:10|7074.7|7068.7|7076|7070|7076.4|7070.4|7074.2|7068.2|4
1649262980000|2022-04-06 16:36:20|7076.5|7070.5|7076.2|7070.2|7076.5|7070.5|7076.2|7070.2|0
1649262990000|2022-04-06 16:36:30|7076.5|7070.5|7078.9|7072.9|7079.7|7073.7|7076.5|7070.5|10
1649263000000|2022-04-06 16:36:40|7078.7|7072.7|7079.2|7073.2|7079.2|7073.2|7078.7|7072.7|0
1649263010000|2022-04-06 16:36:50|7078.9|7072.9|7078.5|7072.5|7079|7073|7077.9|7071.9|0
1649263020000|2022-04-06 16:37:00|7079.2|7073.2|7077.7|7071.7|7079.7|7073.7|7077.7|7071.7|5
1649263030000|2022-04-06 16:37:10|7078.2|7072.2|7079.4|7073.4|7079.4|7073.4|7078.2|7072.2|5
1649263040000|2022-04-06 16:37:20|7079.7|7073.7|7080.7|7074.7|7080.9|7074.9|7079.7|7073.7|12
1649263050000|2022-04-06 16:37:30|7080.4|7074.4|7080.1|7074.1|7080.4|7074.4|7079.7|7073.7|24
1649263060000|2022-04-06 16:37:40|7079.4|7073.4|7077.7|7071.7|7079.4|7073.4|7077.7|7071.7|2
1649263070000|2022-04-06 16:37:50|7077.2|7071.2|7077.8|7071.8|7077.8|7071.8|7077.1|7071.1|3
1649263080000|2022-04-06 16:38:00|7077.9|7071.9|7077.3|7071.3|7077.9|7071.9|7076.9|7070.9|7
1649263090000|2022-04-06 16:38:10|7076.4|7070.4|7076.6|7070.6|7077.3|7071.3|7076.3|7070.3|15
1649263100000|2022-04-06 16:38:20|7074.7|7068.7|7075.6|7069.6|7075.6|7069.6|7074.7|7068.7|2
1649263110000|2022-04-06 16:38:30|7075.4|7069.4|7076.1|7070.1|7076.6|7070.6|7075.1|7069.1|1
1649263120000|2022-04-06 16:38:40|7076.6|7070.6|7078.1|7072.1|7078.1|7072.1|7076.6|7070.6|5
1649263130000|2022-04-06 16:38:50|7078.2|7072.2|7080.1|7074.1|7080.1|7074.1|7078.2|7072.2|0
1649263140000|2022-04-06 16:39:00|7079.6|7073.6|7077.1|7071.1|7080.1|7074.1|7077.1|7071.1|2
1649263150000|2022-04-06 16:39:10|7076.6|7070.6|7076.2|7070.2|7076.6|7070.6|7076.2|7070.2|0
1649263160000|2022-04-06 16:39:20|7076.6|7070.6|7076.6|7070.6|7076.6|7070.6|7076.1|7070.1|0
1649263170000|2022-04-06 16:39:30|7076.1|7070.1|7076.1|7070.1|7076.6|7070.6|7076.1|7070.1|0
1649263180000|2022-04-06 16:39:40|7076.2|7070.2|7078.2|7072.2|7078.2|7072.2|7075.7|7069.7|21
1649263190000|2022-04-06 16:39:50|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|3
1649263200000|2022-04-06 16:40:00|7078.1|7072.1|7077.6|7071.6|7079.1|7073.1|7077.6|7071.6|8
1649263210000|2022-04-06 16:40:10|7076.1|7070.1|7076.6|7070.6|7076.6|7070.6|7075.7|7069.7|1
1649263220000|2022-04-06 16:40:20|7075.7|7069.7|7076.6|7070.6|7076.6|7070.6|7075.7|7069.7|0
1649263230000|2022-04-06 16:40:30|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|1
1649263240000|2022-04-06 16:40:40|7076.6|7070.6|7076.4|7070.4|7077.4|7071.4|7076.2|7070.2|3
1649263250000|2022-04-06 16:40:50|7076.2|7070.2|7075.6|7069.6|7076.6|7070.6|7075.6|7069.6|1
1649263260000|2022-04-06 16:41:00|7076.1|7070.1|7076.6|7070.6|7076.9|7070.9|7075.6|7069.6|3
1649263270000|2022-04-06 16:41:10|7076.7|7070.7|7078.1|7072.1|7078.1|7072.1|7076.7|7070.7|7
1649263280000|2022-04-06 16:41:20|7077.9|7071.9|7076.1|7070.1|7077.9|7071.9|7076.1|7070.1|2
1649263290000|2022-04-06 16:41:30|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|3
1649263300000|2022-04-06 16:41:40|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|2
1649263320000|2022-04-06 16:42:00|7075.4|7069.4|7075.2|7069.2|7075.4|7069.4|7075.2|7069.2|8
1649263330000|2022-04-06 16:42:10|7074.6|7068.6|7076.2|7070.2|7076.4|7070.4|7074.2|7068.2|6
1649263340000|2022-04-06 16:42:20|7075.7|7069.7|7075.4|7069.4|7075.7|7069.7|7075.4|7069.4|1
1649263350000|2022-04-06 16:42:30|7075.7|7069.7|7076.7|7070.7|7076.7|7070.7|7075.7|7069.7|3
1649263360000|2022-04-06 16:42:40|7076.9|7070.9|7075.7|7069.7|7076.9|7070.9|7075.7|7069.7|1
1649263370000|2022-04-06 16:42:50|7076.2|7070.2|7076.7|7070.7|7078.1|7072.1|7076.2|7070.2|5
1649263380000|2022-04-06 16:43:00|||||||||1
1649263390000|2022-04-06 16:43:10|7077.2|7071.2|7081.6|7075.6|7081.6|7075.6|7077.2|7071.2|5
1649263400000|2022-04-06 16:43:20|7081.7|7075.7|7083|7077|7085.2|7079.2|7081.7|7075.7|14
1649263410000|2022-04-06 16:43:30|7082.7|7076.7|7081|7075|7082.7|7076.7|7081|7075|15
1649263420000|2022-04-06 16:43:40|7081.2|7075.2|7081.7|7075.7|7081.7|7075.7|7081.2|7075.2|1
1649263430000|2022-04-06 16:43:50|7081.8|7075.8|7082.2|7076.2|7082.2|7076.2|7081.8|7075.8|0
1649263440000|2022-04-06 16:44:00|7082.5|7076.5|7082.7|7076.7|7082.7|7076.7|7081.7|7075.7|3
1649263450000|2022-04-06 16:44:10|7080.9|7074.9|7081.5|7075.5|7081.7|7075.7|7080.9|7074.9|2
1649263460000|2022-04-06 16:44:20|7082.9|7076.9|7084.7|7078.7|7084.7|7078.7|7082.9|7076.9|2
1649263480000|2022-04-06 16:44:40|7084.4|7078.4|7085|7079|7085|7079|7084|7078|10
1649263490000|2022-04-06 16:44:50|7085.4|7079.4|7088.2|7082.2|7088.2|7082.2|7085.4|7079.4|2
1649263500000|2022-04-06 16:45:00|7088|7082|7085.5|7079.5|7088|7082|7083.7|7077.7|16
1649263510000|2022-04-06 16:45:10|7086.2|7080.2|7086|7080|7087.7|7081.7|7086|7080|11
1649263520000|2022-04-06 16:45:20|7087.2|7081.2|7086.2|7080.2|7087.2|7081.2|7086|7080|20
1649263530000|2022-04-06 16:45:30|7086|7080|7085.7|7079.7|7086.2|7080.2|7085.5|7079.5|8
1649263540000|2022-04-06 16:45:40|7086.2|7080.2|7084.4|7078.4|7086.2|7080.2|7084|7078|6
1649263550000|2022-04-06 16:45:50|7084.2|7078.2|7081.2|7075.2|7084.2|7078.2|7081.2|7075.2|6
1649263560000|2022-04-06 16:46:00|7081.5|7075.5|7080.7|7074.7|7081.7|7075.7|7080.2|7074.2|8
1649263570000|2022-04-06 16:46:10|7079.9|7073.9|7076.5|7070.5|7079.9|7073.9|7076.5|7070.5|7
1649263580000|2022-04-06 16:46:20|7076.7|7070.7|7077.7|7071.7|7077.7|7071.7|7076.7|7070.7|1
1649263590000|2022-04-06 16:46:30|7077.2|7071.2|7076.7|7070.7|7077.2|7071.2|7076.7|7070.7|1
1649263600000|2022-04-06 16:46:40|7077.7|7071.7|7080.7|7074.7|7080.7|7074.7|7077.7|7071.7|12
1649263610000|2022-04-06 16:46:50|7080.4|7074.4|7078.7|7072.7|7080.4|7074.4|7078.7|7072.7|5
1649263620000|2022-04-06 16:47:00|7077.2|7071.2|7078.2|7072.2|7078.4|7072.4|7077.2|7071.2|6
1649263630000|2022-04-06 16:47:10|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|2
1649263640000|2022-04-06 16:47:20|7079.2|7073.2|7079.7|7073.7|7080.9|7074.9|7079.2|7073.2|9
1649263650000|2022-04-06 16:47:30|7078.7|7072.7|7077.7|7071.7|7078.7|7072.7|7077.4|7071.4|0
1649263660000|2022-04-06 16:47:40|7078.7|7072.7|7078.7|7072.7|7079.7|7073.7|7078.7|7072.7|3
1649263670000|2022-04-06 16:47:50|7078.5|7072.5|7076.9|7070.9|7078.5|7072.5|7076.9|7070.9|0
1649263680000|2022-04-06 16:48:00|7077|7071|7080|7074|7080.4|7074.4|7077|7071|11
1649263690000|2022-04-06 16:48:10|7079.3|7073.3|7081.2|7075.2|7082.5|7076.5|7078.5|7072.5|13
1649263700000|2022-04-06 16:48:20|7080.7|7074.7|7084.7|7078.7|7084.7|7078.7|7080.7|7074.7|5
1649263710000|2022-04-06 16:48:30|7084.2|7078.2|7084.7|7078.7|7085.8|7079.8|7083.7|7077.7|12
1649263720000|2022-04-06 16:48:40|7085.2|7079.2|7084.7|7078.7|7085.2|7079.2|7084.2|7078.2|22
1649263730000|2022-04-06 16:48:50|7084.5|7078.5|7086|7080|7086.3|7080.3|7084.3|7078.3|12
1649263740000|2022-04-06 16:49:00|7086.3|7080.3|7085.3|7079.3|7087.4|7081.4|7085.3|7079.3|21
1649263750000|2022-04-06 16:49:10|7085.4|7079.4|7085.1|7079.1|7085.8|7079.8|7085.1|7079.1|2
1649263760000|2022-04-06 16:49:20|7085|7079|7087.8|7081.8|7088.5|7082.5|7084.8|7078.8|20
1649263770000|2022-04-06 16:49:30|7087.3|7081.3|7086.7|7080.7|7087.5|7081.5|7086.7|7080.7|10
1649263780000|2022-04-06 16:49:40|7086.8|7080.8|7088|7082|7088.3|7082.3|7086.8|7080.8|0
1649263790000|2022-04-06 16:49:50|7089.3|7083.3|7089.8|7083.8|7089.8|7083.8|7088.3|7082.3|0
1649263800000|2022-04-06 16:50:00|7089.3|7083.3|7090.2|7084.2|7090.5|7084.5|7088.7|7082.7|9
1649263810000|2022-04-06 16:50:10|7090.5|7084.5|7088.5|7082.5|7090.5|7084.5|7087.7|7081.7|19
1649263820000|2022-04-06 16:50:20|7088.3|7082.3|7086.7|7080.7|7088.3|7082.3|7086.7|7080.7|0
1649263830000|2022-04-06 16:50:30|7086.8|7080.8|7088|7082|7088.5|7082.5|7086.8|7080.8|13
1649263840000|2022-04-06 16:50:40|7087.6|7081.6|7085.3|7079.3|7087.6|7081.6|7085|7079|2
1649263850000|2022-04-06 16:50:50|7085.5|7079.5|7086|7080|7086|7080|7085.5|7079.5|6
1649263860000|2022-04-06 16:51:00|7086.6|7080.6|7086|7080|7088.5|7082.5|7085.6|7079.6|8
1649263870000|2022-04-06 16:51:10|7086.6|7080.6|7087.6|7081.6|7088.1|7082.1|7086.5|7080.5|27
1649263880000|2022-04-06 16:51:20|7088.5|7082.5|7087.1|7081.1|7088.5|7082.5|7086.6|7080.6|2
1649263890000|2022-04-06 16:51:30|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|0
1649263900000|2022-04-06 16:51:40|7086.3|7080.3|7085|7079|7086.6|7080.6|7085|7079|5
1649263910000|2022-04-06 16:51:50|7086.1|7080.1|7087.6|7081.6|7088.5|7082.5|7086.1|7080.1|16
1649263920000|2022-04-06 16:52:00|7087.8|7081.8|7093.8|7087.8|7093.8|7087.8|7086.6|7080.6|22
1649263930000|2022-04-06 16:52:10|7095.3|7089.3|7095.6|7089.6|7095.6|7089.6|7095.3|7089.3|1
1649263940000|2022-04-06 16:52:20|7095.8|7089.8|7093.9|7087.9|7095.9|7089.9|7093.9|7087.9|5
1649263950000|2022-04-06 16:52:30|7094.6|7088.6|7093.9|7087.9|7094.6|7088.6|7093.9|7087.9|1
1649263960000|2022-04-06 16:52:40|7094.1|7088.1|7094.9|7088.9|7094.9|7088.9|7094.1|7088.1|0
1649263970000|2022-04-06 16:52:50|7093.9|7087.9|7093.4|7087.4|7094.6|7088.6|7093.3|7087.3|5
1649263980000|2022-04-06 16:53:00|7093.9|7087.9|7095.9|7089.9|7095.9|7089.9|7092.8|7086.8|6
1649263990000|2022-04-06 16:53:10|7096.1|7090.1|7097.9|7091.9|7098.9|7092.9|7096.1|7090.1|1
1649264010000|2022-04-06 16:53:30|7098.1|7092.1|7097.8|7091.8|7098.1|7092.1|7097.8|7091.8|11
1649264020000|2022-04-06 16:53:40|7097.5|7091.5|7097.1|7091.1|7097.6|7091.6|7097.1|7091.1|7
1649264030000|2022-04-06 16:53:50|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.5|7090.5|3
1649264040000|2022-04-06 16:54:00|7096.5|7090.5|7096.3|7090.3|7096.5|7090.5|7095.6|7089.6|4
1649264050000|2022-04-06 16:54:10|7096.1|7090.1|7099.1|7093.1|7099.6|7093.6|7096.1|7090.1|7
1649264060000|2022-04-06 16:54:20|7099|7093|7098.6|7092.6|7099.1|7093.1|7098.6|7092.6|5
1649264070000|2022-04-06 16:54:30|7099.8|7093.8|7100.8|7094.8|7102|7096|7099.8|7093.8|5
1649264080000|2022-04-06 16:54:40|7100.5|7094.5|7102.8|7096.8|7104.3|7098.3|7100.5|7094.5|4
1649264090000|2022-04-06 16:54:50|7102.5|7096.5|7101.3|7095.3|7102.5|7096.5|7101.3|7095.3|3
1649264100000|2022-04-06 16:55:00|7101.8|7095.8|7099.3|7093.3|7101.8|7095.8|7098.8|7092.8|10
1649264110000|2022-04-06 16:55:10|7099|7093|7099|7093|7099|7093|7097.8|7091.8|4
1649264120000|2022-04-06 16:55:20|7099.1|7093.1|7099.8|7093.8|7100.5|7094.5|7099|7093|3
1649264130000|2022-04-06 16:55:30|7099.1|7093.1|7098.3|7092.3|7099.1|7093.1|7097.8|7091.8|14
1649264140000|2022-04-06 16:55:40|7097.8|7091.8|7098.3|7092.3|7100.5|7094.5|7097.8|7091.8|7
1649264150000|2022-04-06 16:55:50|7098.5|7092.5|7099.3|7093.3|7099.3|7093.3|7097.3|7091.3|3
1649264160000|2022-04-06 16:56:00|7099.5|7093.5|7101.3|7095.3|7101.3|7095.3|7099.5|7093.5|2
1649264170000|2022-04-06 16:56:10|7100.8|7094.8|7099.3|7093.3|7100.8|7094.8|7098.3|7092.3|6
1649264180000|2022-04-06 16:56:20|7099.8|7093.8|7097.8|7091.8|7099.8|7093.8|7097.8|7091.8|1
1649264190000|2022-04-06 16:56:30|7097.9|7091.9|7096.8|7090.8|7098.3|7092.3|7096.8|7090.8|3
1649264200000|2022-04-06 16:56:40|7098.3|7092.3|7097.3|7091.3|7098.3|7092.3|7096.1|7090.1|7
1649264210000|2022-04-06 16:56:50|7096.8|7090.8|7095.9|7089.9|7096.8|7090.8|7095.9|7089.9|0
1649264220000|2022-04-06 16:57:00|7096.8|7090.8|7096.4|7090.4|7096.9|7090.9|7095.9|7089.9|4
1649264230000|2022-04-06 16:57:10|7097.1|7091.1|7095.8|7089.8|7097.3|7091.3|7095.8|7089.8|0
1649264240000|2022-04-06 16:57:20|7096.8|7090.8|7095.8|7089.8|7096.8|7090.8|7095.8|7089.8|6
1649264250000|2022-04-06 16:57:30|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|0
1649264260000|2022-04-06 16:57:40|7094.9|7088.9|7095.1|7089.1|7097.5|7091.5|7094.5|7088.5|16
1649264270000|2022-04-06 16:57:50|7094.6|7088.6|7095.6|7089.6|7096.5|7090.5|7094.6|7088.6|1
1649264280000|2022-04-06 16:58:00|7096.8|7090.8|7100|7094|7100.5|7094.5|7096.8|7090.8|5
1649264290000|2022-04-06 16:58:10|7101|7095|7100|7094|7101|7095|7100|7094|1
1649264300000|2022-04-06 16:58:20|7100.5|7094.5|7100.3|7094.3|7101|7095|7100|7094|28
1649264310000|2022-04-06 16:58:30|7100|7094|7100|7094|7100.2|7094.2|7099.8|7093.8|4
1649264320000|2022-04-06 16:58:40|7099.7|7093.7|7099|7093|7099.7|7093.7|7099|7093|4
1649264330000|2022-04-06 16:58:50|7098.7|7092.7|7100.3|7094.3|7100.3|7094.3|7098.7|7092.7|3
1649264340000|2022-04-06 16:59:00|7099.8|7093.8|7097.3|7091.3|7099.8|7093.8|7096.7|7090.7|4
1649264350000|2022-04-06 16:59:10|7097|7091|7099.7|7093.7|7100.8|7094.8|7097|7091|4
1649264360000|2022-04-06 16:59:20|7100.2|7094.2|7101.5|7095.5|7102.5|7096.5|7100.2|7094.2|12
1649264370000|2022-04-06 16:59:30|7101.1|7095.1|7100.3|7094.3|7101.1|7095.1|7100|7094|4
1649264380000|2022-04-06 16:59:40|7099.8|7093.8|7099.3|7093.3|7099.8|7093.8|7099.3|7093.3|0
1649264390000|2022-04-06 16:59:50|7099.8|7093.8|7099.3|7093.3|7100|7094|7099.3|7093.3|4
1649264410000|2022-04-06 17:00:10|7098.5|7092.5|7098.6|7092.6|7099.7|7093.7|7098.5|7092.5|2
1649264420000|2022-04-06 17:00:20|7098.8|7092.8|7098.5|7092.5|7098.8|7092.8|7097.8|7091.8|2
1649264430000|2022-04-06 17:00:30|7099.3|7093.3|7099.8|7093.8|7099.8|7093.8|7099|7093|2
1649264440000|2022-04-06 17:00:40|7101|7095|7101.3|7095.3|7101.7|7095.7|7099.6|7093.6|5
1649264450000|2022-04-06 17:00:50|7101|7095|7101|7095|7101|7095|7100|7094|4
1649264460000|2022-04-06 17:01:00|7101.1|7095.1|7100.8|7094.8|7102|7096|7100.8|7094.8|6
1649264470000|2022-04-06 17:01:10|7100|7094|7100.3|7094.3|7100.3|7094.3|7100|7094|0
1649264490000|2022-04-06 17:01:30|7099.3|7093.3|7098.5|7092.5|7099.3|7093.3|7098.5|7092.5|4
1649264500000|2022-04-06 17:01:40|7098.8|7092.8|7100|7094|7100|7094|7098.8|7092.8|15
1649264510000|2022-04-06 17:01:50|7099.6|7093.6|7099.5|7093.5|7099.6|7093.6|7099.5|7093.5|1
1649264520000|2022-04-06 17:02:00|7099|7093|7099|7093|7099|7093|7098.8|7092.8|7
1649264530000|2022-04-06 17:02:10|7099.5|7093.5|7100|7094|7100|7094|7098.8|7092.8|1
1649264540000|2022-04-06 17:02:20|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7099|7093|0
1649264550000|2022-04-06 17:02:30|||||||||2
1649264560000|2022-04-06 17:02:40|7099|7093|7101|7095|7101|7095|7099|7093|4
1649264570000|2022-04-06 17:02:50|7101.3|7095.3|7101.3|7095.3|7101.8|7095.8|7101|7095|5
1649264580000|2022-04-06 17:03:00|7101.8|7095.8|7100.3|7094.3|7101.8|7095.8|7099.8|7093.8|8
1649264590000|2022-04-06 17:03:10|7101.3|7095.3|7100.3|7094.3|7101.3|7095.3|7100.3|7094.3|7
1649264600000|2022-04-06 17:03:20|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|0
1649264610000|2022-04-06 17:03:30|7099.2|7093.2|7099.3|7093.3|7099.3|7093.3|7099.2|7093.2|1
1649264630000|2022-04-06 17:03:50|7099|7093|7098|7092|7099|7093|7098|7092|2
1649264640000|2022-04-06 17:04:00|7098.5|7092.5|7099.3|7093.3|7101.3|7095.3|7098.5|7092.5|12
1649264650000|2022-04-06 17:04:10|7098.5|7092.5|7098.2|7092.2|7098.5|7092.5|7098|7092|10
1649264660000|2022-04-06 17:04:20|7097.8|7091.8|7094|7088|7097.8|7091.8|7094|7088|5
1649264670000|2022-04-06 17:04:30|7094.3|7088.3|7096.1|7090.1|7096.8|7090.8|7094.3|7088.3|1
1649264680000|2022-04-06 17:04:40|7096.3|7090.3|7099|7093|7099.3|7093.3|7096.3|7090.3|19
1649264690000|2022-04-06 17:04:50|7099.5|7093.5|7102.5|7096.5|7102.5|7096.5|7099.5|7093.5|8
1649264700000|2022-04-06 17:05:00|7102.3|7096.3|7100|7094|7102.3|7096.3|7100|7094|13
1649264710000|2022-04-06 17:05:10|7100.3|7094.3|7100.8|7094.8|7100.8|7094.8|7098.8|7092.8|7
1649264720000|2022-04-06 17:05:20|7101.3|7095.3|7101|7095|7101.3|7095.3|7100.5|7094.5|2
1649264730000|2022-04-06 17:05:30|7100.8|7094.8|7100.5|7094.5|7101.5|7095.5|7100|7094|18
1649264740000|2022-04-06 17:05:40|7100.8|7094.8|7100|7094|7101|7095|7100|7094|10
1649264750000|2022-04-06 17:05:50|7099.8|7093.8|7099.3|7093.3|7100|7094|7099.3|7093.3|1
1649264760000|2022-04-06 17:06:00|7099.8|7093.8|7099.3|7093.3|7102.3|7096.3|7099.3|7093.3|6
1649264770000|2022-04-06 17:06:10|7099|7093|7099.3|7093.3|7099.3|7093.3|7099|7093|0
1649264780000|2022-04-06 17:06:20|7098|7092|7096.8|7090.8|7098|7092|7096.8|7090.8|3
1649264790000|2022-04-06 17:06:30|7097.1|7091.1|7097.6|7091.6|7097.6|7091.6|7097|7091|8
1649264800000|2022-04-06 17:06:40|7097.5|7091.5|7097.6|7091.6|7097.6|7091.6|7097.5|7091.5|1
1649264810000|2022-04-06 17:06:50|7097.5|7091.5|7097.6|7091.6|7098|7092|7097.5|7091.5|1
1649264820000|2022-04-06 17:07:00|7097.5|7091.5|7095|7089|7097.6|7091.6|7095|7089|5
1649264830000|2022-04-06 17:07:10|7093.5|7087.5|7093.3|7087.3|7094.3|7088.3|7093.3|7087.3|6
1649264840000|2022-04-06 17:07:20|7092.5|7086.5|7089.6|7083.6|7093|7087|7089.6|7083.6|5
1649264850000|2022-04-06 17:07:30|||||||||1
1649264860000|2022-04-06 17:07:40|7090|7084|7090|7084|7090.5|7084.5|7090|7084|5
1649264870000|2022-04-06 17:07:50|7089.6|7083.6|7089.5|7083.5|7089.6|7083.6|7089.5|7083.5|0
1649264880000|2022-04-06 17:08:00|7089.1|7083.1|7088.1|7082.1|7089.3|7083.3|7088.1|7082.1|19
1649264890000|2022-04-06 17:08:10|7088.5|7082.5|7088|7082|7089.2|7083.2|7087.7|7081.7|14
1649264900000|2022-04-06 17:08:20|7088.3|7082.3|7088.3|7082.3|7089.2|7083.2|7088|7082|19
1649264910000|2022-04-06 17:08:30|7088.5|7082.5|7089.8|7083.8|7090.3|7084.3|7088.5|7082.5|5
1649264920000|2022-04-06 17:08:40|7090|7084|7090|7084|7090|7084|7089.8|7083.8|1
1649264930000|2022-04-06 17:08:50|7089|7083|7089|7083|7089.3|7083.3|7088.3|7082.3|2
1649264940000|2022-04-06 17:09:00|7089.5|7083.5|7090.5|7084.5|7091.3|7085.3|7089|7083|2
1649264950000|2022-04-06 17:09:10|7090.7|7084.7|7091|7085|7091|7085|7090.7|7084.7|0
1649264960000|2022-04-06 17:09:20|7090.5|7084.5|7087.5|7081.5|7090.5|7084.5|7087.5|7081.5|5
1649264970000|2022-04-06 17:09:30|7087.8|7081.8|7088.5|7082.5|7088.5|7082.5|7087|7081|5
1649264980000|2022-04-06 17:09:40|7088.8|7082.8|7089|7083|7089|7083|7088.8|7082.8|1
1649265000000|2022-04-06 17:10:00|7089.2|7083.2|7089|7083|7089.5|7083.5|7089|7083|5
1649265010000|2022-04-06 17:10:10|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|0
1649265020000|2022-04-06 17:10:20|7089|7083|7085.7|7079.7|7089|7083|7085.7|7079.7|7
1649265030000|2022-04-06 17:10:30|7086|7080|7083.3|7077.3|7086|7080|7082.5|7076.5|18
1649265040000|2022-04-06 17:10:40|7083.7|7077.7|7081.3|7075.3|7083.7|7077.7|7081.3|7075.3|19
1649265050000|2022-04-06 17:10:50|7081.7|7075.7|7080.2|7074.2|7082.8|7076.8|7080.2|7074.2|11
1649265060000|2022-04-06 17:11:00|7080.3|7074.3|7079.7|7073.7|7080.8|7074.8|7079.7|7073.7|6
1649265070000|2022-04-06 17:11:10|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|7078.3|7072.3|1
1649265080000|2022-04-06 17:11:20|7079.8|7073.8|7079.3|7073.3|7080.2|7074.2|7079.3|7073.3|2
1649265090000|2022-04-06 17:11:30|7079.7|7073.7|7079.3|7073.3|7079.7|7073.7|7079.3|7073.3|0
1649265100000|2022-04-06 17:11:40|7079.2|7073.2|7078.3|7072.3|7079.2|7073.2|7078.3|7072.3|1
1649265120000|2022-04-06 17:12:00|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|5
1649265130000|2022-04-06 17:12:10|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|0
1649265140000|2022-04-06 17:12:20|7078.5|7072.5|7078.2|7072.2|7078.8|7072.8|7077.8|7071.8|4
1649265150000|2022-04-06 17:12:30|7077.7|7071.7|7078.3|7072.3|7078.3|7072.3|7077.7|7071.7|3
1649265170000|2022-04-06 17:12:50|7078.2|7072.2|7078.3|7072.3|7078.8|7072.8|7078.2|7072.2|6
1649265180000|2022-04-06 17:13:00|7078.5|7072.5|7079.3|7073.3|7079.3|7073.3|7078.3|7072.3|2
1649265190000|2022-04-06 17:13:10|7079.2|7073.2|7078.3|7072.3|7079.2|7073.2|7078.3|7072.3|0
1649265210000|2022-04-06 17:13:30|7078.2|7072.2|7076.2|7070.2|7078.2|7072.2|7076.2|7070.2|2
1649265220000|2022-04-06 17:13:40|7076|7070|7076.3|7070.3|7076.8|7070.8|7076|7070|4
1649265230000|2022-04-06 17:13:50|7076.5|7070.5|7075.3|7069.3|7076.8|7070.8|7074.8|7068.8|36
1649265240000|2022-04-06 17:14:00|7074|7068|7072|7066|7074|7068|7072|7066|5
1649265250000|2022-04-06 17:14:10|7071.7|7065.7|7071.3|7065.3|7071.7|7065.7|7070.8|7064.8|8
1649265260000|2022-04-06 17:14:20|7072|7066|7072.8|7066.8|7072.8|7066.8|7072|7066|3
1649265270000|2022-04-06 17:14:30|7072.7|7066.7|7072|7066|7072.7|7066.7|7071.3|7065.3|1
1649265280000|2022-04-06 17:14:40|7071.5|7065.5|7071.3|7065.3|7071.5|7065.5|7070.6|7064.6|6
1649265290000|2022-04-06 17:14:50|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|0
1649265300000|2022-04-06 17:15:00|7071.6|7065.6|7071.3|7065.3|7071.6|7065.6|7071.1|7065.1|5
1649265310000|2022-04-06 17:15:10|7071.1|7065.1|7071.3|7065.3|7071.8|7065.8|7071.1|7065.1|1
1649265330000|2022-04-06 17:15:30|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|3
1649265340000|2022-04-06 17:15:40|7069.1|7063.1|7069.3|7063.3|7069.3|7063.3|7069.1|7063.1|1
1649265350000|2022-04-06 17:15:50|7069.1|7063.1|7068.3|7062.3|7069.3|7063.3|7068.3|7062.3|7
1649265360000|2022-04-06 17:16:00|7068.6|7062.6|7069.3|7063.3|7069.6|7063.6|7068.3|7062.3|10
1649265370000|2022-04-06 17:16:10|7068.8|7062.8|7069.3|7063.3|7069.8|7063.8|7068.8|7062.8|6
1649265380000|2022-04-06 17:16:20|7069.8|7063.8|7069.3|7063.3|7070.6|7064.6|7068.8|7062.8|6
1649265390000|2022-04-06 17:16:30|7069.6|7063.6|7069.3|7063.3|7070.6|7064.6|7069.3|7063.3|1
1649265400000|2022-04-06 17:16:40|7069.1|7063.1|7068.6|7062.6|7069.1|7063.1|7068.1|7062.1|3
1649265410000|2022-04-06 17:16:50|7069|7063|7069|7063|7069|7063|7068|7062|1
1649265420000|2022-04-06 17:17:00|7069.5|7063.5|7069.6|7063.6|7069.6|7063.6|7069.5|7063.5|2
1649265430000|2022-04-06 17:17:10|7069.5|7063.5|7069|7063|7069.8|7063.8|7069|7063|3
1649265440000|2022-04-06 17:17:20|7069.1|7063.1|7069|7063|7069.1|7063.1|7069|7063|1
1649265450000|2022-04-06 17:17:30|7068.1|7062.1|7069.5|7063.5|7069.8|7063.8|7068.1|7062.1|7
1649265460000|2022-04-06 17:17:40|7069.8|7063.8|7069.3|7063.3|7069.8|7063.8|7069.1|7063.1|2
1649265470000|2022-04-06 17:17:50|7069.8|7063.8|7069.6|7063.6|7069.8|7063.8|7069.6|7063.6|9
1649265480000|2022-04-06 17:18:00|7069.1|7063.1|7069.3|7063.3|7069.5|7063.5|7069.1|7063.1|7
1649265490000|2022-04-06 17:18:10|7069.6|7063.6|7068.6|7062.6|7069.6|7063.6|7068.6|7062.6|0
1649265500000|2022-04-06 17:18:20|7068.1|7062.1|7069.6|7063.6|7069.6|7063.6|7068.1|7062.1|5
1649265510000|2022-04-06 17:18:30|7069.5|7063.5|7068.3|7062.3|7069.5|7063.5|7068|7062|7
1649265520000|2022-04-06 17:18:40|7068.6|7062.6|7068|7062|7068.6|7062.6|7068|7062|3
1649265530000|2022-04-06 17:18:50|7067.8|7061.8|7068|7062|7068.1|7062.1|7067.5|7061.5|12
1649265540000|2022-04-06 17:19:00|7067.8|7061.8|7069|7063|7069.3|7063.3|7067.8|7061.8|5
1649265550000|2022-04-06 17:19:10|7068.8|7062.8|7067.2|7061.2|7068.8|7062.8|7067.2|7061.2|4
1649265560000|2022-04-06 17:19:20|7068.3|7062.3|7068|7062|7068.3|7062.3|7068|7062|7
1649265570000|2022-04-06 17:19:30|7068.5|7062.5|7068.3|7062.3|7068.5|7062.5|7068.3|7062.3|3
1649265580000|2022-04-06 17:19:40|7068|7062|7068.3|7062.3|7068.3|7062.3|7068|7062|0
1649265590000|2022-04-06 17:19:50|7068.8|7062.8|7068.7|7062.7|7068.8|7062.8|7068.3|7062.3|2
1649265600000|2022-04-06 17:20:00|7068.8|7062.8|7068.3|7062.3|7069.3|7063.3|7068.3|7062.3|7
1649265610000|2022-04-06 17:20:10|7067.8|7061.8|7067.7|7061.7|7067.8|7061.8|7067.7|7061.7|3
1649265620000|2022-04-06 17:20:20|7067.8|7061.8|7068|7062|7068.8|7062.8|7067.7|7061.7|11
1649265630000|2022-04-06 17:20:30|7067.8|7061.8|7067.3|7061.3|7067.8|7061.8|7067.3|7061.3|4
1649265640000|2022-04-06 17:20:40|7067.2|7061.2|7068.8|7062.8|7068.8|7062.8|7067.2|7061.2|6
1649265650000|2022-04-06 17:20:50|7068.7|7062.7|7069|7063|7069.5|7063.5|7068.7|7062.7|5
1649265660000|2022-04-06 17:21:00|7068.3|7062.3|7068.3|7062.3|7068.8|7062.8|7068.3|7062.3|3
1649265670000|2022-04-06 17:21:10|7067.8|7061.8|7067.7|7061.7|7068.3|7062.3|7067.7|7061.7|2
1649265680000|2022-04-06 17:21:20|7067.8|7061.8|7068|7062|7068.3|7062.3|7067.7|7061.7|1
1649265700000|2022-04-06 17:21:40|7068.3|7062.3|7068.3|7062.3|7068.5|7062.5|7068.3|7062.3|2
1649265710000|2022-04-06 17:21:50|7068|7062|7069|7063|7069|7063|7067.6|7061.6|4
1649265720000|2022-04-06 17:22:00|7068.8|7062.8|7068.8|7062.8|7069|7063|7068|7062|3
1649265730000|2022-04-06 17:22:10|7068.7|7062.7|7068.7|7062.7|7068.8|7062.8|7068.3|7062.3|1
1649265740000|2022-04-06 17:22:20|7068.8|7062.8|7068.3|7062.3|7068.8|7062.8|7068.2|7062.2|9
1649265750000|2022-04-06 17:22:30|7068.2|7062.2|7068.8|7062.8|7068.8|7062.8|7068.2|7062.2|2
1649265760000|2022-04-06 17:22:40|7068.5|7062.5|7068.3|7062.3|7068.8|7062.8|7068.3|7062.3|3
1649265770000|2022-04-06 17:22:50|7068|7062|7067.8|7061.8|7068|7062|7067.3|7061.3|1
1649265780000|2022-04-06 17:23:00|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|2
1649265790000|2022-04-06 17:23:10|7067.3|7061.3|7066|7060|7067.3|7061.3|7066|7060|1
1649265800000|2022-04-06 17:23:20|||||||||1
1649265810000|2022-04-06 17:23:30|7066.3|7060.3|7065.7|7059.7|7066.3|7060.3|7065.7|7059.7|10
1649265820000|2022-04-06 17:23:40|7065.8|7059.8|7065.6|7059.6|7066.5|7060.5|7065.6|7059.6|7
1649265830000|2022-04-06 17:23:50|7065.3|7059.3|7065.1|7059.1|7065.3|7059.3|7064.3|7058.3|4
1649265840000|2022-04-06 17:24:00|7065.6|7059.6|7066.3|7060.3|7066.3|7060.3|7065.6|7059.6|6
1649265860000|2022-04-06 17:24:20|7066.8|7060.8|7068.5|7062.5|7069.5|7063.5|7066.8|7060.8|3
1649265870000|2022-04-06 17:24:30|7068|7062|7068|7062|7068|7062|7067.6|7061.6|3
1649265880000|2022-04-06 17:24:40|7068.1|7062.1|7068|7062|7068.3|7062.3|7068|7062|0
1649265890000|2022-04-06 17:24:50|7067.6|7061.6|7067|7061|7068|7062|7066.6|7060.6|4
1649265900000|2022-04-06 17:25:00|7066.6|7060.6|7068|7062|7068|7062|7066.5|7060.5|3
1649265910000|2022-04-06 17:25:10|7070|7064|7071|7065|7071|7065|7070|7064|9
1649265920000|2022-04-06 17:25:20|7070.6|7064.6|7071|7065|7071.5|7065.5|7070|7064|13
1649265930000|2022-04-06 17:25:30|7071.1|7065.1|7072.5|7066.5|7074|7068|7071.1|7065.1|3
1649265940000|2022-04-06 17:25:40|7072.1|7066.1|7072|7066|7072.1|7066.1|7071.5|7065.5|0
1649265950000|2022-04-06 17:25:50|7073.1|7067.1|7073|7067|7073.6|7067.6|7072.6|7066.6|6
1649265960000|2022-04-06 17:26:00|7072.6|7066.6|7071.6|7065.6|7073|7067|7071.6|7065.6|0
1649265970000|2022-04-06 17:26:10|7071.1|7065.1|7072.1|7066.1|7072.1|7066.1|7071.1|7065.1|0
1649265980000|2022-04-06 17:26:20|7071.6|7065.6|7071.3|7065.3|7071.6|7065.6|7070.6|7064.6|2
1649265990000|2022-04-06 17:26:30|7070.6|7064.6|7070.1|7064.1|7071.3|7065.3|7070|7064|3
1649266000000|2022-04-06 17:26:40|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|4
1649266010000|2022-04-06 17:26:50|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|7070|7064|0
1649266020000|2022-04-06 17:27:00|7070|7064|7072.6|7066.6|7073.1|7067.1|7069.6|7063.6|9
1649266030000|2022-04-06 17:27:10|7074.1|7068.1|7074.6|7068.6|7075.1|7069.1|7074.1|7068.1|4
1649266040000|2022-04-06 17:27:20|7075.6|7069.6|7072.6|7066.6|7075.6|7069.6|7072|7066|2
1649266050000|2022-04-06 17:27:30|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|2
1649266060000|2022-04-06 17:27:40|7072.6|7066.6|7072.3|7066.3|7072.6|7066.6|7072.3|7066.3|2
1649266070000|2022-04-06 17:27:50|7072.1|7066.1|7072|7066|7072.6|7066.6|7071.3|7065.3|0
1649266080000|2022-04-06 17:28:00|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|7072|7066|0
1649266090000|2022-04-06 17:28:10|7072|7066|7071.8|7065.8|7072.6|7066.6|7071.8|7065.8|2
1649266110000|2022-04-06 17:28:30|7071.3|7065.3|7071.6|7065.6|7071.6|7065.6|7071.3|7065.3|1
1649266120000|2022-04-06 17:28:40|7071.3|7065.3|7071.3|7065.3|7071.6|7065.6|7071.1|7065.1|0
1649266140000|2022-04-06 17:29:00|7070.1|7064.1|7070.6|7064.6|7070.6|7064.6|7070.1|7064.1|4
1649266150000|2022-04-06 17:29:10|7070.3|7064.3|7066.5|7060.5|7070.3|7064.3|7065.5|7059.5|29
1649266160000|2022-04-06 17:29:20|7067.1|7061.1|7066.5|7060.5|7067.1|7061.1|7066.5|7060.5|7
1649266170000|2022-04-06 17:29:30|7066.6|7060.6|7067.6|7061.6|7068|7062|7066.6|7060.6|2
1649266190000|2022-04-06 17:29:50|7068.1|7062.1|7068|7062|7068.6|7062.6|7067.6|7061.6|5
1649266200000|2022-04-06 17:30:00|7068.6|7062.6|7069.5|7063.5|7070|7064|7068.6|7062.6|4
1649266210000|2022-04-06 17:30:10|7070.5|7064.5|7070.8|7064.8|7071.3|7065.3|7070|7064|6
1649266220000|2022-04-06 17:30:20|7069.5|7063.5|7070|7064|7070.5|7064.5|7069|7063|5
1649266230000|2022-04-06 17:30:30|7069.8|7063.8|7068.5|7062.5|7069.8|7063.8|7068.5|7062.5|5
1649266240000|2022-04-06 17:30:40|7069.2|7063.2|7069|7063|7069.5|7063.5|7069|7063|12
1649266250000|2022-04-06 17:30:50|7070.3|7064.3|7069.5|7063.5|7070.3|7064.3|7069.5|7063.5|3
1649266260000|2022-04-06 17:31:00|7069.1|7063.1|7069|7063|7069.1|7063.1|7069|7063|5
1649266270000|2022-04-06 17:31:10|7068.5|7062.5|7069|7063|7069|7063|7068.5|7062.5|0
1649266280000|2022-04-06 17:31:20|7069.6|7063.6|7070|7064|7070|7064|7069.6|7063.6|1
1649266290000|2022-04-06 17:31:30|7070.1|7064.1|7070.5|7064.5|7070.5|7064.5|7070.1|7064.1|0
1649266300000|2022-04-06 17:31:40|7070.6|7064.6|7070.5|7064.5|7071|7065|7070|7064|3
1649266310000|2022-04-06 17:31:50|7070.8|7064.8|7071|7065|7071.5|7065.5|7070.8|7064.8|2
1649266320000|2022-04-06 17:32:00|7071.5|7065.5|7070.5|7064.5|7072.5|7066.5|7070.5|7064.5|7
1649266330000|2022-04-06 17:32:10|7071|7065|7071|7065|7071|7065|7070|7064|5
1649266340000|2022-04-06 17:32:20|7070.6|7064.6|7068.8|7062.8|7070.6|7064.6|7068.8|7062.8|1
1649266350000|2022-04-06 17:32:30|7069.3|7063.3|7071.3|7065.3|7071.5|7065.5|7069.3|7063.3|17
1649266360000|2022-04-06 17:32:40|7071.5|7065.5|7071.5|7065.5|7072.3|7066.3|7070.5|7064.5|6
1649266370000|2022-04-06 17:32:50|7071|7065|7070.5|7064.5|7071.3|7065.3|7070.3|7064.3|2
1649266380000|2022-04-06 17:33:00|7070|7064|7073|7067|7073.6|7067.6|7070|7064|20
1649266390000|2022-04-06 17:33:10|7073.5|7067.5|7073.3|7067.3|7073.5|7067.5|7073.3|7067.3|1
1649266400000|2022-04-06 17:33:20|7073.5|7067.5|7074.3|7068.3|7075.3|7069.3|7073.5|7067.5|5
1649266410000|2022-04-06 17:33:30|7074.5|7068.5|7074.3|7068.3|7074.5|7068.5|7074.2|7068.2|2
1649266420000|2022-04-06 17:33:40|7074.5|7068.5|7075.3|7069.3|7075.3|7069.3|7074.5|7068.5|4
1649266430000|2022-04-06 17:33:50|7075|7069|7076.5|7070.5|7076.5|7070.5|7075|7069|3
1649266440000|2022-04-06 17:34:00|7077.5|7071.5|7078.3|7072.3|7078.3|7072.3|7077.5|7071.5|6
1649266450000|2022-04-06 17:34:10|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|0
1649266460000|2022-04-06 17:34:20|7076.5|7070.5|7077|7071|7077|7071|7076.5|7070.5|0
1649266470000|2022-04-06 17:34:30|7076.5|7070.5|7076.6|7070.6|7076.6|7070.6|7076.5|7070.5|4
1649266480000|2022-04-06 17:34:40|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.3|7070.3|5
1649266490000|2022-04-06 17:34:50|7076.6|7070.6|7077|7071|7077|7071|7076.6|7070.6|1
1649266500000|2022-04-06 17:35:00|7077.5|7071.5|7088.1|7082.1|7088.1|7082.1|7077.5|7071.5|17
1649266510000|2022-04-06 17:35:10|7088|7082|7088.6|7082.6|7088.6|7082.6|7087.6|7081.6|9
1649266520000|2022-04-06 17:35:20|7088.9|7082.9|7086.1|7080.1|7088.9|7082.9|7086.1|7080.1|12
1649266530000|2022-04-06 17:35:30|7086.6|7080.6|7086.6|7080.6|7087.1|7081.1|7086.6|7080.6|2
1649266540000|2022-04-06 17:35:40|7087.1|7081.1|7086.6|7080.6|7087.6|7081.6|7086.6|7080.6|1
1649266550000|2022-04-06 17:35:50|7085.6|7079.6|7085.4|7079.4|7085.6|7079.6|7084.9|7078.9|6
1649266560000|2022-04-06 17:36:00|7086.1|7080.1|7085.6|7079.6|7087.1|7081.1|7085.4|7079.4|13
1649266570000|2022-04-06 17:36:10|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|7084.9|7078.9|1
1649266580000|2022-04-06 17:36:20|7084.1|7078.1|7084.6|7078.6|7084.6|7078.6|7084.1|7078.1|1
1649266590000|2022-04-06 17:36:30|7084.9|7078.9|7084.1|7078.1|7084.9|7078.9|7084.1|7078.1|2
1649266600000|2022-04-06 17:36:40|7085.1|7079.1|7089.1|7083.1|7089.1|7083.1|7084.6|7078.6|13
1649266610000|2022-04-06 17:36:50|7088.9|7082.9|7088.1|7082.1|7088.9|7082.9|7088.1|7082.1|0
1649266620000|2022-04-06 17:37:00|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|0
1649266630000|2022-04-06 17:37:10|7087.1|7081.1|7086.9|7080.9|7087.1|7081.1|7086.9|7080.9|4
1649266640000|2022-04-06 17:37:20|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|4
1649266650000|2022-04-06 17:37:30|7086.4|7080.4|7085.1|7079.1|7086.4|7080.4|7085.1|7079.1|1
1649266660000|2022-04-06 17:37:40|7084.9|7078.9|7084.6|7078.6|7085.1|7079.1|7084.3|7078.3|0
1649266670000|2022-04-06 17:37:50|7083.9|7077.9|7083.6|7077.6|7084.4|7078.4|7083.6|7077.6|7
1649266680000|2022-04-06 17:38:00|7083.4|7077.4|7083.1|7077.1|7083.4|7077.4|7083.1|7077.1|1
1649266690000|2022-04-06 17:38:10|7082.6|7076.6|7080.9|7074.9|7082.6|7076.6|7080.9|7074.9|2
1649266700000|2022-04-06 17:38:20|7081.3|7075.3|7080.9|7074.9|7081.9|7075.9|7080.4|7074.4|7
1649266720000|2022-04-06 17:38:40|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|3
1649266730000|2022-04-06 17:38:50|7081.1|7075.1|7080.8|7074.8|7081.3|7075.3|7080.8|7074.8|2
1649266740000|2022-04-06 17:39:00|7080.9|7074.9|7081.3|7075.3|7081.3|7075.3|7080.9|7074.9|0
1649266760000|2022-04-06 17:39:20|7082.8|7076.8|7082.6|7076.6|7082.8|7076.8|7082.6|7076.6|6
1649266770000|2022-04-06 17:39:30|7082.5|7076.5|7081.3|7075.3|7082.5|7076.5|7081.3|7075.3|0
1649266790000|2022-04-06 17:39:50|7081.1|7075.1|7080.1|7074.1|7081.1|7075.1|7080.1|7074.1|4
1649266800000|2022-04-06 17:40:00|7081.6|7075.6|7080.6|7074.6|7081.6|7075.6|7080.6|7074.6|3
1649266820000|2022-04-06 17:40:20|7080.5|7074.5|7080.1|7074.1|7080.5|7074.5|7080.1|7074.1|1
1649266830000|2022-04-06 17:40:30|7076.6|7070.6|7076.6|7070.6|7076.6|7070.6|7075.3|7069.3|14
1649266840000|2022-04-06 17:40:40|7077.1|7071.1|7075.6|7069.6|7078.1|7072.1|7075.6|7069.6|4
1649266850000|2022-04-06 17:40:50|7075.3|7069.3|7077.3|7071.3|7077.5|7071.5|7075.1|7069.1|7
1649266860000|2022-04-06 17:41:00|7077|7071|7078|7072|7079|7073|7077|7071|6
1649266870000|2022-04-06 17:41:10|7078.1|7072.1|7076.8|7070.8|7078.5|7072.5|7076.3|7070.3|7
1649266880000|2022-04-06 17:41:20|7076.5|7070.5|7078|7072|7078.5|7072.5|7076.5|7070.5|2
1649266890000|2022-04-06 17:41:30|7078.3|7072.3|7078.3|7072.3|7078.8|7072.8|7077.8|7071.8|2
1649266900000|2022-04-06 17:41:40|7077.8|7071.8|7079|7073|7079.5|7073.5|7077.3|7071.3|8
1649266920000|2022-04-06 17:42:00|7079.1|7073.1|7079|7073|7080.5|7074.5|7079|7073|4
1649266930000|2022-04-06 17:42:10|7078.6|7072.6|7079|7073|7079|7073|7078|7072|1
1649266940000|2022-04-06 17:42:20|7079.1|7073.1|7080.1|7074.1|7080.1|7074.1|7079.1|7073.1|3
1649266950000|2022-04-06 17:42:30|7079.6|7073.6|7080.1|7074.1|7080.1|7074.1|7079.6|7073.6|3
1649266960000|2022-04-06 17:42:40|7079.6|7073.6|7081|7075|7081|7075|7079.6|7073.6|5
1649266970000|2022-04-06 17:42:50|7080.6|7074.6|7081|7075|7081.8|7075.8|7080.6|7074.6|3
1649266980000|2022-04-06 17:43:00|7081.3|7075.3|7080.1|7074.1|7082|7076|7080.1|7074.1|1
1649266990000|2022-04-06 17:43:10|7081|7075|7081|7075|7081|7075|7080.6|7074.6|1
1649267000000|2022-04-06 17:43:20|7080.6|7074.6|7079.5|7073.5|7081|7075|7079.1|7073.1|11
1649267010000|2022-04-06 17:43:30|7080.1|7074.1|7076.5|7070.5|7081.1|7075.1|7075.8|7069.8|26
1649267020000|2022-04-06 17:43:40|7076.8|7070.8|7077.3|7071.3|7077.8|7071.8|7076.8|7070.8|2
1649267030000|2022-04-06 17:43:50|7078|7072|7078.3|7072.3|7078.3|7072.3|7078|7072|1
1649267040000|2022-04-06 17:44:00|7078.2|7072.2|7079.7|7073.7|7079.7|7073.7|7078.2|7072.2|6
1649267050000|2022-04-06 17:44:10|7079.8|7073.8|7079.3|7073.3|7080.7|7074.7|7079.2|7073.2|2
1649267060000|2022-04-06 17:44:20|7079.2|7073.2|7076|7070|7079.2|7073.2|7076|7070|11
1649267070000|2022-04-06 17:44:30|7075.5|7069.5|7077|7071|7077.3|7071.3|7075.5|7069.5|7
1649267080000|2022-04-06 17:44:40|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|0
1649267090000|2022-04-06 17:44:50|7075.8|7069.8|7075.8|7069.8|7076.5|7070.5|7075.8|7069.8|19
1649267100000|2022-04-06 17:45:00|7076.3|7070.3|7072|7066|7076.3|7070.3|7072|7066|10
1649267110000|2022-04-06 17:45:10|7072.1|7066.1|7072.8|7066.8|7073.3|7067.3|7071.8|7065.8|8
1649267120000|2022-04-06 17:45:20|7072|7066|7072.5|7066.5|7073.3|7067.3|7072|7066|1
1649267130000|2022-04-06 17:45:30|7073.3|7067.3|7070.8|7064.8|7073.3|7067.3|7070.8|7064.8|1
1649267140000|2022-04-06 17:45:40|7070.5|7064.5|7069.8|7063.8|7070.8|7064.8|7069.5|7063.5|14
1649267150000|2022-04-06 17:45:50|7069.6|7063.6|7070.3|7064.3|7072.3|7066.3|7069.6|7063.6|10
1649267160000|2022-04-06 17:46:00|7070.8|7064.8|7072.3|7066.3|7072.3|7066.3|7070.8|7064.8|4
1649267170000|2022-04-06 17:46:10|7072.1|7066.1|7071.3|7065.3|7072.1|7066.1|7070.8|7064.8|2
1649267180000|2022-04-06 17:46:20|7072.3|7066.3|7071.1|7065.1|7072.3|7066.3|7071.1|7065.1|1
1649267190000|2022-04-06 17:46:30|7071|7065|7071|7065|7071.3|7065.3|7070.3|7064.3|3
1649267200000|2022-04-06 17:46:40|7071.8|7065.8|7074.6|7068.6|7074.6|7068.6|7071.3|7065.3|11
1649267210000|2022-04-06 17:46:50|7075|7069|7075.5|7069.5|7075.5|7069.5|7074.6|7068.6|16
1649267220000|2022-04-06 17:47:00|7075.1|7069.1|7073|7067|7075.1|7069.1|7072.5|7066.5|2
1649267230000|2022-04-06 17:47:10|7073.1|7067.1|7073.5|7067.5|7074.1|7068.1|7073|7067|8
1649267240000|2022-04-06 17:47:20|7073.6|7067.6|7075.6|7069.6|7076.1|7070.1|7073.1|7067.1|13
1649267250000|2022-04-06 17:47:30|7075|7069|7073.5|7067.5|7075|7069|7073.5|7067.5|18
1649267260000|2022-04-06 17:47:40|7073.6|7067.6|7074.6|7068.6|7074.6|7068.6|7073.6|7067.6|0
1649267270000|2022-04-06 17:47:50|7074.5|7068.5|7073.5|7067.5|7074.5|7068.5|7073.5|7067.5|2
1649267280000|2022-04-06 17:48:00|7073.1|7067.1|7076.1|7070.1|7077.1|7071.1|7073.1|7067.1|12
1649267290000|2022-04-06 17:48:10|7076.5|7070.5|7074.6|7068.6|7076.6|7070.6|7074.6|7068.6|26
1649267300000|2022-04-06 17:48:20|7076.1|7070.1|7074.6|7068.6|7076.1|7070.1|7074.6|7068.6|15
1649267310000|2022-04-06 17:48:30|7075|7069|7073.1|7067.1|7075.1|7069.1|7073.1|7067.1|1
1649267320000|2022-04-06 17:48:40|7074.1|7068.1|7074.1|7068.1|7075.1|7069.1|7074.1|7068.1|8
1649267330000|2022-04-06 17:48:50|7074.3|7068.3|7074.1|7068.1|7074.3|7068.3|7073.5|7067.5|8
1649267340000|2022-04-06 17:49:00|7074|7068|7073|7067|7074.1|7068.1|7073|7067|8
1649267350000|2022-04-06 17:49:10|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|7073|7067|8
1649267360000|2022-04-06 17:49:20|7073|7067|7072|7066|7073|7067|7072|7066|1
1649267370000|2022-04-06 17:49:30|7071.8|7065.8|7071.6|7065.6|7072.1|7066.1|7070.6|7064.6|20
1649267380000|2022-04-06 17:49:40|7071.8|7065.8|7072.6|7066.6|7072.8|7066.8|7071.8|7065.8|3
1649267390000|2022-04-06 17:49:50|7072.8|7066.8|7073.8|7067.8|7074.1|7068.1|7072.1|7066.1|34
1649267400000|2022-04-06 17:50:00|7074.1|7068.1|7074.1|7068.1|7074.6|7068.6|7073.1|7067.1|4
1649267410000|2022-04-06 17:50:10|7074.6|7068.6|7074.6|7068.6|7076|7070|7074.6|7068.6|3
1649267420000|2022-04-06 17:50:20|7074.5|7068.5|7073.5|7067.5|7074.6|7068.6|7073.4|7067.4|27
1649267430000|2022-04-06 17:50:30|7073.1|7067.1|7073.3|7067.3|7073.3|7067.3|7072.1|7066.1|2
1649267440000|2022-04-06 17:50:40|7073.4|7067.4|7074.6|7068.6|7074.6|7068.6|7073.1|7067.1|12
1649267450000|2022-04-06 17:50:50|7075.3|7069.3|7075.1|7069.1|7075.8|7069.8|7075.1|7069.1|10
1649267460000|2022-04-06 17:51:00|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|5
1649267470000|2022-04-06 17:51:10|7074.6|7068.6|7074.6|7068.6|7075.1|7069.1|7074.6|7068.6|1
1649267480000|2022-04-06 17:51:20|7074.5|7068.5|7074.6|7068.6|7074.6|7068.6|7074.5|7068.5|1
1649267490000|2022-04-06 17:51:30|7074.8|7068.8|7075.1|7069.1|7075.1|7069.1|7074.8|7068.8|1
1649267500000|2022-04-06 17:51:40|7074.6|7068.6|7075.1|7069.1|7075.1|7069.1|7074.6|7068.6|16
1649267510000|2022-04-06 17:51:50|7076.1|7070.1|7078.6|7072.6|7079.6|7073.6|7076.1|7070.1|40
1649267520000|2022-04-06 17:52:00|7078.1|7072.1|7077.6|7071.6|7078.1|7072.1|7077.6|7071.6|3
1649267530000|2022-04-06 17:52:10|7078.1|7072.1|7080.6|7074.6|7081.1|7075.1|7078.1|7072.1|7
1649267540000|2022-04-06 17:52:20|7081|7075|7080|7074|7081.1|7075.1|7080|7074|1
1649267550000|2022-04-06 17:52:30|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|7080|7074|2
1649267560000|2022-04-06 17:52:40|7080|7074|7082|7076|7082.6|7076.6|7080|7074|4
1649267570000|2022-04-06 17:52:50|7081.6|7075.6|7080.6|7074.6|7081.6|7075.6|7080.6|7074.6|1
1649267580000|2022-04-06 17:53:00|7081|7075|7080|7074|7081.1|7075.1|7080|7074|0
1649267590000|2022-04-06 17:53:10|7080.5|7074.5|7080.5|7074.5|7080.5|7074.5|7080.5|7074.5|3
1649267600000|2022-04-06 17:53:20|7081.1|7075.1|7081.5|7075.5|7081.6|7075.6|7080.5|7074.5|12
1649267610000|2022-04-06 17:53:30|7080.5|7074.5|7081|7075|7081.3|7075.3|7080.5|7074.5|9
1649267620000|2022-04-06 17:53:40|7080.8|7074.8|7078.6|7072.6|7081.6|7075.6|7078.6|7072.6|12
1649267630000|2022-04-06 17:53:50|7076.6|7070.6|7078.3|7072.3|7078.3|7072.3|7076.6|7070.6|8
1649267640000|2022-04-06 17:54:00|7079|7073|7078.3|7072.3|7080.1|7074.1|7077.8|7071.8|9
1649267650000|2022-04-06 17:54:10|7078.5|7072.5|7079|7073|7079.8|7073.8|7078.5|7072.5|9
1649267660000|2022-04-06 17:54:20|7079.3|7073.3|7078.8|7072.8|7079.3|7073.3|7078|7072|15
1649267670000|2022-04-06 17:54:30|7078.6|7072.6|7077.8|7071.8|7078.6|7072.6|7077.6|7071.6|8
1649267680000|2022-04-06 17:54:40|7077.6|7071.6|7080.3|7074.3|7080.8|7074.8|7077.6|7071.6|18
1649267690000|2022-04-06 17:54:50|7080.1|7074.1|7079.6|7073.6|7080.1|7074.1|7075.8|7069.8|14
1649267700000|2022-04-06 17:55:00|7079.1|7073.1|7078|7072|7080|7074|7078|7072|3
1649267710000|2022-04-06 17:55:10|7079.8|7073.8|7076|7070|7079.8|7073.8|7075.3|7069.3|24
1649267720000|2022-04-06 17:55:20|7075.6|7069.6|7074.3|7068.3|7076|7070|7074.3|7068.3|1
1649267730000|2022-04-06 17:55:30|7074.5|7068.5|7076|7070|7076|7070|7074.5|7068.5|4
1649267740000|2022-04-06 17:55:40|7075.8|7069.8|7074.5|7068.5|7075.8|7069.8|7074.1|7068.1|8
1649267750000|2022-04-06 17:55:50|7075|7069|7074.5|7068.5|7075|7069|7074.5|7068.5|5
1649267760000|2022-04-06 17:56:00|7074.8|7068.8|7072|7066|7075.3|7069.3|7070.5|7064.5|35
1649267770000|2022-04-06 17:56:10|7072.1|7066.1|7070|7064|7072.5|7066.5|7070|7064|13
1649267780000|2022-04-06 17:56:20|7070.3|7064.3|7072.5|7066.5|7072.5|7066.5|7070|7064|72
1649267790000|2022-04-06 17:56:30|7070.6|7064.6|7070.1|7064.1|7071|7065|7070.1|7064.1|16
1649267800000|2022-04-06 17:56:40|7070|7064|7070|7064|7070|7064|7070|7064|2
1649267810000|2022-04-06 17:56:50|||||||||1
1649267820000|2022-04-06 17:57:00|7070.3|7064.3|7071.1|7065.1|7071.1|7065.1|7070.3|7064.3|15
1649267830000|2022-04-06 17:57:10|||||||||8
1649267840000|2022-04-06 17:57:20|7070|7064|7070.3|7064.3|7070.8|7064.8|7069.3|7063.3|21
1649267850000|2022-04-06 17:57:30|7070.8|7064.8|7070.3|7064.3|7070.8|7064.8|7070.3|7064.3|21
1649267860000|2022-04-06 17:57:40|7070.2|7064.2|7069.3|7063.3|7070.3|7064.3|7068.5|7062.5|5
1649267870000|2022-04-06 17:57:50|7068.8|7062.8|7069.3|7063.3|7070|7064|7068.8|7062.8|4
1649267880000|2022-04-06 17:58:00|7069.8|7063.8|7070.5|7064.5|7072.8|7066.8|7069.6|7063.6|21
1649267890000|2022-04-06 17:58:10|7070.3|7064.3|7071.8|7065.8|7071.8|7065.8|7070.3|7064.3|6
1649267900000|2022-04-06 17:58:20|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|36
1649267910000|2022-04-06 17:58:30|7070.8|7064.8|7069.8|7063.8|7070.8|7064.8|7069.8|7063.8|25
1649267920000|2022-04-06 17:58:40|7070.8|7064.8|7069.3|7063.3|7070.8|7064.8|7069.3|7063.3|82
1649267930000|2022-04-06 17:58:50|7069|7063|7068.7|7062.7|7069|7063|7068.7|7062.7|1
1649267940000|2022-04-06 17:59:00|7068.8|7062.8|7069.3|7063.3|7069.3|7063.3|7068.8|7062.8|3
1649267950000|2022-04-06 17:59:10|7069.7|7063.7|7069.8|7063.8|7070.7|7064.7|7069.3|7063.3|4
1649267960000|2022-04-06 17:59:20|7069.3|7063.3|7069.3|7063.3|7070|7064|7069.3|7063.3|2
1649267970000|2022-04-06 17:59:30|7069.7|7063.7|7069.8|7063.8|7069.8|7063.8|7069.7|7063.7|0
1649267980000|2022-04-06 17:59:40|7069.7|7063.7|7068.8|7062.8|7069.7|7063.7|7068.8|7062.8|1
1649267990000|2022-04-06 17:59:50|7069.5|7063.5|7068.5|7062.5|7069.5|7063.5|7068.5|7062.5|51
1649268000000|2022-04-06 18:00:00|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|4
1649268010000|2022-04-06 18:00:10|7071.5|7065.5|7068.7|7062.7|7071.8|7065.8|7068.5|7062.5|40
1649268020000|2022-04-06 18:00:20|7069.7|7063.7|7068.7|7062.7|7069.7|7063.7|7068.5|7062.5|15
1649268030000|2022-04-06 18:00:30|7068.5|7062.5|7062.8|7056.8|7068.5|7062.5|7062.8|7056.8|48
1649268040000|2022-04-06 18:00:40|7063|7057|7064.3|7058.3|7064.8|7058.8|7063|7057|4
1649268050000|2022-04-06 18:00:50|7063.8|7057.8|7063.5|7057.5|7063.8|7057.8|7063.3|7057.3|22
1649268060000|2022-04-06 18:01:00|7064.5|7058.5|7067.7|7061.7|7068|7062|7063.7|7057.7|16
1649268070000|2022-04-06 18:01:10|7067.8|7061.8|7069.2|7063.2|7069.2|7063.2|7067.8|7061.8|3
1649268080000|2022-04-06 18:01:20|7070.2|7064.2|7071.2|7065.2|7071.2|7065.2|7070.2|7064.2|30
1649268090000|2022-04-06 18:01:30|7070.8|7064.8|7074.2|7068.2|7074.5|7068.5|7070.7|7064.7|12
1649268100000|2022-04-06 18:01:40|7075|7069|7076.3|7070.3|7077.1|7071.1|7075|7069|41
1649268110000|2022-04-06 18:01:50|7076.5|7070.5|7076.3|7070.3|7076.5|7070.5|7076.1|7070.1|6
1649268120000|2022-04-06 18:02:00|7076.8|7070.8|7073.8|7067.8|7076.8|7070.8|7073.8|7067.8|14
1649268130000|2022-04-06 18:02:10|7073.5|7067.5|7075.6|7069.6|7075.6|7069.6|7073.5|7067.5|10
1649268140000|2022-04-06 18:02:20|7075.3|7069.3|7075.6|7069.6|7076.3|7070.3|7075.3|7069.3|6
1649268150000|2022-04-06 18:02:30|7075.3|7069.3|7075.1|7069.1|7075.3|7069.3|7075.1|7069.1|4
1649268160000|2022-04-06 18:02:40|7074.6|7068.6|7073.3|7067.3|7076.5|7070.5|7073.3|7067.3|21
1649268170000|2022-04-06 18:02:50|7073.5|7067.5|7075.8|7069.8|7076.1|7070.1|7073.2|7067.2|2
1649268180000|2022-04-06 18:03:00|7076|7070|7076|7070|7076.6|7070.6|7075.3|7069.3|14
1649268190000|2022-04-06 18:03:10|7075.5|7069.5|7075.3|7069.3|7075.6|7069.6|7075.3|7069.3|5
1649268200000|2022-04-06 18:03:20|7075.5|7069.5|7076.1|7070.1|7076.1|7070.1|7075.3|7069.3|3
1649268210000|2022-04-06 18:03:30|7076.5|7070.5|7076.1|7070.1|7076.5|7070.5|7076|7070|5
1649268220000|2022-04-06 18:03:40|7076|7070|7075|7069|7076|7070|7074.3|7068.3|4
1649268230000|2022-04-06 18:03:50|7074.8|7068.8|7075.5|7069.5|7075.5|7069.5|7074.2|7068.2|11
1649268240000|2022-04-06 18:04:00|7076|7070|7076.8|7070.8|7077|7071|7076|7070|24
1649268250000|2022-04-06 18:04:10|7076.6|7070.6|7076.8|7070.8|7076.8|7070.8|7076.6|7070.6|1
1649268260000|2022-04-06 18:04:20|7076.9|7070.9|7077.1|7071.1|7077.3|7071.3|7076.6|7070.6|5
1649268270000|2022-04-06 18:04:30|7076.8|7070.8|7077.3|7071.3|7077.3|7071.3|7076.8|7070.8|2
1649268280000|2022-04-06 18:04:40|7077.4|7071.4|7076.3|7070.3|7077.4|7071.4|7076.1|7070.1|6
1649268290000|2022-04-06 18:04:50|7077.1|7071.1|7080.8|7074.8|7080.8|7074.8|7076.8|7070.8|13
1649268300000|2022-04-06 18:05:00|7080.6|7074.6|7079.6|7073.6|7080.6|7074.6|7079.6|7073.6|4
1649268310000|2022-04-06 18:05:10|7079|7073|7077.5|7071.5|7079|7073|7077.5|7071.5|2
1649268320000|2022-04-06 18:05:20|7077.3|7071.3|7075.6|7069.6|7077.3|7071.3|7075.6|7069.6|4
1649268330000|2022-04-06 18:05:30|7075.8|7069.8|7075.3|7069.3|7075.8|7069.8|7074.8|7068.8|5
1649268340000|2022-04-06 18:05:40|7075.1|7069.1|7074.8|7068.8|7075.1|7069.1|7074.8|7068.8|2
1649268350000|2022-04-06 18:05:50|7075.7|7069.7|7076|7070|7076.7|7070.7|7075|7069|20
1649268360000|2022-04-06 18:06:00|7076.3|7070.3|7076.7|7070.7|7076.7|7070.7|7075.8|7069.8|5
1649268370000|2022-04-06 18:06:10|7076.6|7070.6|7077.1|7071.1|7077.1|7071.1|7075.6|7069.6|11
1649268380000|2022-04-06 18:06:20|7078.1|7072.1|7074.5|7068.5|7078.1|7072.1|7074.3|7068.3|8
1649268390000|2022-04-06 18:06:30|7073.8|7067.8|7073.8|7067.8|7074.3|7068.3|7073.8|7067.8|1
1649268400000|2022-04-06 18:06:40|7074.3|7068.3|7074.3|7068.3|7074.3|7068.3|7074.3|7068.3|3
1649268410000|2022-04-06 18:06:50|7074.2|7068.2|7070.3|7064.3|7074.2|7068.2|7068|7062|16
1649268420000|2022-04-06 18:07:00|7069.8|7063.8|7068.5|7062.5|7069.8|7063.8|7068|7062|10
1649268430000|2022-04-06 18:07:10|7068|7062|7067.3|7061.3|7068|7062|7065.5|7059.5|9
1649268440000|2022-04-06 18:07:20|7066.8|7060.8|7066.3|7060.3|7067.3|7061.3|7066|7060|4
1649268450000|2022-04-06 18:07:30|7065.5|7059.5|7071.3|7065.3|7071.3|7065.3|7065.5|7059.5|3
1649268460000|2022-04-06 18:07:40|7070.7|7064.7|7069.3|7063.3|7070.7|7064.7|7068.6|7062.6|70
1649268470000|2022-04-06 18:07:50|7069.7|7063.7|7072|7066|7072.2|7066.2|7069.3|7063.3|18
1649268480000|2022-04-06 18:08:00|7072.2|7066.2|7071.7|7065.7|7074|7068|7068.7|7062.7|16
1649268490000|2022-04-06 18:08:10|7071.5|7065.5|7068.2|7062.2|7071.5|7065.5|7066.8|7060.8|2
1649268500000|2022-04-06 18:08:20|7067.8|7061.8|7067.3|7061.3|7069.2|7063.2|7067.3|7061.3|4
1649268510000|2022-04-06 18:08:30|7067.7|7061.7|7065.7|7059.7|7067.7|7061.7|7065.7|7059.7|2
1649268520000|2022-04-06 18:08:40|7065.5|7059.5|7065.7|7059.7|7065.8|7059.8|7065.2|7059.2|5
1649268530000|2022-04-06 18:08:50|7066|7060|7064.2|7058.2|7069|7063|7064.2|7058.2|19
1649268540000|2022-04-06 18:09:00|7063.2|7057.2|7065.7|7059.7|7066|7060|7063.2|7057.2|42
1649268550000|2022-04-06 18:09:10|7065.5|7059.5|7062.7|7056.7|7065.5|7059.5|7062.5|7056.5|13
1649268560000|2022-04-06 18:09:20|7063.7|7057.7|7062.2|7056.2|7063.7|7057.7|7062.2|7056.2|10
1649268570000|2022-04-06 18:09:30|7063.7|7057.7|7067.7|7061.7|7067.7|7061.7|7063.3|7057.3|6
1649268580000|2022-04-06 18:09:40|7067.8|7061.8|7069.8|7063.8|7069.8|7063.8|7067.2|7061.2|16
1649268590000|2022-04-06 18:09:50|7069.7|7063.7|7069.7|7063.7|7070.2|7064.2|7069.7|7063.7|1
1649268600000|2022-04-06 18:10:00|7070|7064|7070.8|7064.8|7070.8|7064.8|7068.3|7062.3|24
1649268610000|2022-04-06 18:10:10|7070.7|7064.7|7068.8|7062.8|7070.8|7064.8|7068.2|7062.2|10
1649268620000|2022-04-06 18:10:20|7068.7|7062.7|7072.8|7066.8|7072.8|7066.8|7067.8|7061.8|8
1649268630000|2022-04-06 18:10:30|7072|7066|7071|7065|7072.3|7066.3|7070.8|7064.8|7
1649268640000|2022-04-06 18:10:40|7070.8|7064.8|7072.7|7066.7|7072.7|7066.7|7069.3|7063.3|19
1649268650000|2022-04-06 18:10:50|7072.3|7066.3|7072.3|7066.3|7073.2|7067.2|7071|7065|11
1649268660000|2022-04-06 18:11:00|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|12
1649268670000|2022-04-06 18:11:10|7074|7068|7073.8|7067.8|7076.2|7070.2|7073.3|7067.3|9
1649268680000|2022-04-06 18:11:20|7073.3|7067.3|7073.3|7067.3|7074.2|7068.2|7072.8|7066.8|1
1649268690000|2022-04-06 18:11:30|7073.7|7067.7|7073.7|7067.7|7075|7069|7073.5|7067.5|12
1649268700000|2022-04-06 18:11:40|7073.5|7067.5|7072.5|7066.5|7074.7|7068.7|7072.5|7066.5|14
1649268710000|2022-04-06 18:11:50|7073|7067|7072.5|7066.5|7073.2|7067.2|7072.5|7066.5|7
1649268720000|2022-04-06 18:12:00|7072.2|7066.2|7073.7|7067.7|7073.7|7067.7|7072.2|7066.2|15
1649268730000|2022-04-06 18:12:10|7074.3|7068.3|7075|7069|7076.7|7070.7|7074.3|7068.3|8
1649268740000|2022-04-06 18:12:20|7074.3|7068.3|7079.3|7073.3|7079.7|7073.7|7074|7068|15
1649268750000|2022-04-06 18:12:30|7080|7074|7079.1|7073.1|7080.5|7074.5|7078.5|7072.5|19
1649268760000|2022-04-06 18:12:40|7079.2|7073.2|7080.3|7074.3|7080.3|7074.3|7078.8|7072.8|32
1649268770000|2022-04-06 18:12:50|7080.7|7074.7|7081.3|7075.3|7082.3|7076.3|7080.7|7074.7|17
1649268780000|2022-04-06 18:13:00|7082.3|7076.3|7080.8|7074.8|7082.6|7076.6|7080.3|7074.3|53
1649268790000|2022-04-06 18:13:10|7080.6|7074.6|7086|7080|7086|7080|7080.6|7074.6|32
1649268800000|2022-04-06 18:13:20|7085.3|7079.3|7091|7085|7091|7085|7084.5|7078.5|25
1649268810000|2022-04-06 18:13:30|7090.6|7084.6|7084.8|7078.8|7091|7085|7084.8|7078.8|31
1649268820000|2022-04-06 18:13:40|7084.1|7078.1|7080.8|7074.8|7085|7079|7080.8|7074.8|30
1649268830000|2022-04-06 18:13:50|7079.8|7073.8|7083|7077|7084|7078|7079.8|7073.8|35
1649268840000|2022-04-06 18:14:00|7082.5|7076.5|7078|7072|7082.5|7076.5|7077.1|7071.1|104
1649268850000|2022-04-06 18:14:10|7078.1|7072.1|7078.1|7072.1|7078.6|7072.6|7074.6|7068.6|73
1649268860000|2022-04-06 18:14:20|7077.1|7071.1|7080.6|7074.6|7081.3|7075.3|7075.8|7069.8|102
1649268870000|2022-04-06 18:14:30|7081|7075|7081.5|7075.5|7081.5|7075.5|7080.1|7074.1|67
1649268880000|2022-04-06 18:14:40|7080.5|7074.5|7081.1|7075.1|7082.1|7076.1|7080.5|7074.5|76
1649268890000|2022-04-06 18:14:50|7080.3|7074.3|7084.6|7078.6|7084.8|7078.8|7079.1|7073.1|86
1649268900000|2022-04-06 18:15:00|7084.3|7078.3|7083.1|7077.1|7084.3|7078.3|7080.8|7074.8|9
1649268910000|2022-04-06 18:15:10|7082.6|7076.6|7080.6|7074.6|7082.6|7076.6|7079.2|7073.2|6
1649268920000|2022-04-06 18:15:20|7080.2|7074.2|7078.1|7072.1|7080.6|7074.6|7078.1|7072.1|6
1649268930000|2022-04-06 18:15:30|7078.8|7072.8|7074.4|7068.4|7080.4|7074.4|7074.4|7068.4|34
1649268940000|2022-04-06 18:15:40|7074.6|7068.6|7073.1|7067.1|7074.6|7068.6|7073.1|7067.1|7
1649268950000|2022-04-06 18:15:50|7073.2|7067.2|7074.6|7068.6|7076.1|7070.1|7073.2|7067.2|15
1649268960000|2022-04-06 18:16:00|7074.9|7068.9|7075.9|7069.9|7075.9|7069.9|7074.9|7068.9|5
1649268970000|2022-04-06 18:16:10|7075.6|7069.6|7075.1|7069.1|7075.9|7069.9|7074.9|7068.9|3
1649268980000|2022-04-06 18:16:20|7075.2|7069.2|7074.7|7068.7|7075.9|7069.9|7074.4|7068.4|5
1649268990000|2022-04-06 18:16:30|7073.1|7067.1|7074|7068|7074|7068|7072.9|7066.9|18
1649269000000|2022-04-06 18:16:40|7074.4|7068.4|7074.7|7068.7|7074.7|7068.7|7074.4|7068.4|9
1649269010000|2022-04-06 18:16:50|7074.5|7068.5|7073.7|7067.7|7074.5|7068.5|7073.7|7067.7|11
1649269020000|2022-04-06 18:17:00|7074.1|7068.1|7071.9|7065.9|7074.1|7068.1|7071.4|7065.4|15
1649269030000|2022-04-06 18:17:10|7071.5|7065.5|7072.9|7066.9|7072.9|7066.9|7071.5|7065.5|7
1649269040000|2022-04-06 18:17:20|7072.5|7066.5|7072.4|7066.4|7072.5|7066.5|7072.4|7066.4|1
1649269050000|2022-04-06 18:17:30|7072|7066|7070.9|7064.9|7072|7066|7070.5|7064.5|7
1649269060000|2022-04-06 18:17:40|7072.1|7066.1|7074|7068|7074|7068|7072.1|7066.1|5
1649269070000|2022-04-06 18:17:50|7074.2|7068.2|7072.9|7066.9|7074.5|7068.5|7072.9|7066.9|5
1649269080000|2022-04-06 18:18:00|7073.2|7067.2|7077.4|7071.4|7077.6|7071.6|7073.2|7067.2|17
1649269090000|2022-04-06 18:18:10|7077.6|7071.6|7078.6|7072.6|7078.6|7072.6|7075.6|7069.6|6
1649269100000|2022-04-06 18:18:20|7078.7|7072.7|7076.4|7070.4|7078.7|7072.7|7074.6|7068.6|15
1649269110000|2022-04-06 18:18:30|7076.7|7070.7|7074.6|7068.6|7076.7|7070.7|7073.2|7067.2|5
1649269120000|2022-04-06 18:18:40|7074.2|7068.2|7074.6|7068.6|7074.7|7068.7|7074.2|7068.2|2
1649269130000|2022-04-06 18:18:50|7075.2|7069.2|7073.6|7067.6|7075.2|7069.2|7073.6|7067.6|1
1649269140000|2022-04-06 18:19:00|7073.2|7067.2|7073.1|7067.1|7074.2|7068.2|7072.6|7066.6|6
1649269150000|2022-04-06 18:19:10|7073.2|7067.2|7074.1|7068.1|7074.6|7068.6|7073.2|7067.2|1
1649269160000|2022-04-06 18:19:20|7073.7|7067.7|7074.1|7068.1|7074.1|7068.1|7073.7|7067.7|1
1649269170000|2022-04-06 18:19:30|7073.7|7067.7|7074.2|7068.2|7074.6|7068.6|7073.2|7067.2|3
1649269180000|2022-04-06 18:19:40|7074.1|7068.1|7071.9|7065.9|7074.6|7068.6|7071.9|7065.9|10
1649269190000|2022-04-06 18:19:50|7072.2|7066.2|7073.9|7067.9|7074.1|7068.1|7072.2|7066.2|5
1649289600000|2022-04-07 00:00:00|7091.8|7076.8|7082.3|7076.3|7091.8|7079.9|7079.1|7073.1|13
1649289610000|2022-04-07 00:00:10|7082.1|7076.1|7089.6|7083.6|7091.2|7085.2|7082.1|7076.1|6
1649289620000|2022-04-07 00:00:20|7090.1|7084.1|7084|7078|7090.6|7084.6|7080.6|7074.6|23
1649289630000|2022-04-07 00:00:30|7084.1|7078.1|7085.1|7079.1|7085.5|7079.5|7083.8|7077.8|2
1649289640000|2022-04-07 00:00:40|7085.3|7079.3|7081|7075|7085.3|7079.3|7081|7075|5
1649289650000|2022-04-07 00:00:50|7081.3|7075.3|7082|7076|7082.7|7076.7|7081.1|7075.1|0
1649289660000|2022-04-07 00:01:00|7081.8|7075.8|7079.8|7073.8|7083.7|7077.7|7079.8|7073.8|3
1649289670000|2022-04-07 00:01:10|7080.3|7074.3|7079.8|7073.8|7080.3|7074.3|7079.8|7073.8|0
1649289680000|2022-04-07 00:01:20|7081|7075|7080.5|7074.5|7081|7075|7080.5|7074.5|3
1649289690000|2022-04-07 00:01:30|7078.8|7072.8|7077.7|7071.7|7078.8|7072.8|7077|7071|5
1649289700000|2022-04-07 00:01:40|7077|7071|7077|7071|7077|7071|7077|7071|0
1649289710000|2022-04-07 00:01:50|7077.7|7071.7|7077.7|7071.7|7077.7|7071.7|7077|7071|0
1649289720000|2022-04-07 00:02:00|7077.8|7071.8|7078|7072|7078|7072|7077.8|7071.8|0
1649289730000|2022-04-07 00:02:10|7078.7|7072.7|7076.7|7070.7|7078.8|7072.8|7076.5|7070.5|2
1649289740000|2022-04-07 00:02:20|7076.5|7070.5|7076.7|7070.7|7076.7|7070.7|7076.2|7070.2|2
1649289750000|2022-04-07 00:02:30|7077.7|7071.7|7078.3|7072.3|7078.3|7072.3|7077.7|7071.7|0
1649289760000|2022-04-07 00:02:40|7078.6|7072.6|7080.9|7074.9|7081.6|7075.6|7078.6|7072.6|1
1649289770000|2022-04-07 00:02:50|7080|7074|7080|7074|7080|7074|7080|7074|1
1649289780000|2022-04-07 00:03:00|7078.6|7072.6|7078.6|7072.6|7079|7073|7078.5|7072.5|0
1649289790000|2022-04-07 00:03:10|7078.5|7072.5|7077|7071|7078.6|7072.6|7077|7071|0
1649289800000|2022-04-07 00:03:20|7075.1|7069.1|7073.3|7067.3|7075.1|7069.1|7073.3|7067.3|1
1649289810000|2022-04-07 00:03:30|7073.1|7067.1|7070.2|7064.2|7073.1|7067.1|7069.8|7063.8|15
1649289820000|2022-04-07 00:03:40|7069.8|7063.8|7068.8|7062.8|7069.8|7063.8|7068.8|7062.8|1
1649289830000|2022-04-07 00:03:50|7070|7064|7072|7066|7072.8|7066.8|7070|7064|5
1649289840000|2022-04-07 00:04:00|7071.5|7065.5|7076.5|7070.5|7077.1|7071.1|7071.5|7065.5|6
1649289850000|2022-04-07 00:04:10|7075.3|7069.3|7078|7072|7078|7072|7075.3|7069.3|7
1649289860000|2022-04-07 00:04:20|7078.1|7072.1|7079.3|7073.3|7079.3|7073.3|7078.1|7072.1|0
1649289870000|2022-04-07 00:04:30|7078.5|7072.5|7076.8|7070.8|7078.5|7072.5|7076.8|7070.8|0
1649289880000|2022-04-07 00:04:40|7077|7071|7078.3|7072.3|7078.3|7072.3|7077|7071|1
1649289890000|2022-04-07 00:04:50|7078.1|7072.1|7078|7072|7078.5|7072.5|7078|7072|1
1649289900000|2022-04-07 00:05:00|7077.6|7071.6|7077.1|7071.1|7077.6|7071.6|7077.1|7071.1|0
1649289910000|2022-04-07 00:05:10|7077.5|7071.5|7075.7|7069.7|7077.5|7071.5|7075.7|7069.7|1
1649289920000|2022-04-07 00:05:20|7075.5|7069.5|7075.8|7069.8|7075.8|7069.8|7075.5|7069.5|1
1649289930000|2022-04-07 00:05:30|7077.5|7071.5|7077.5|7071.5|7077.5|7071.5|7076.5|7070.5|2
1649289940000|2022-04-07 00:05:40|7077.3|7071.3|7078.1|7072.1|7078.1|7072.1|7077.3|7071.3|0
1649289950000|2022-04-07 00:05:50|7078.3|7072.3|7078.1|7072.1|7078.5|7072.5|7078.1|7072.1|0
1649289960000|2022-04-07 00:06:00|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|0
1649289970000|2022-04-07 00:06:10|7078.3|7072.3|7078.1|7072.1|7078.3|7072.3|7078.1|7072.1|0
1649289980000|2022-04-07 00:06:20|7077|7071|7077.8|7071.8|7078.5|7072.5|7077|7071|3
1649289990000|2022-04-07 00:06:30|7078.3|7072.3|7077|7071|7078.3|7072.3|7076.6|7070.6|0
1649290000000|2022-04-07 00:06:40|7077.6|7071.6|7079.8|7073.8|7079.8|7073.8|7077.3|7071.3|0
1649290010000|2022-04-07 00:06:50|7082.3|7076.3|7082|7076|7082.3|7076.3|7082|7076|1
1649290020000|2022-04-07 00:07:00|7081.6|7075.6|7082.1|7076.1|7085.5|7079.5|7080.8|7074.8|3
1649290030000|2022-04-07 00:07:10|7085.5|7079.5|7086.7|7080.7|7087|7081|7082|7076|1
1649290040000|2022-04-07 00:07:20|7086|7080|7082.8|7076.8|7086|7080|7082.1|7076.1|0
1649290060000|2022-04-07 00:07:40|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1649290070000|2022-04-07 00:07:50|7083.6|7077.6|7085.7|7079.7|7085.7|7079.7|7083.4|7077.4|0
1649290080000|2022-04-07 00:08:00|7087|7081|7087.6|7081.6|7088|7082|7087|7081|1
1649290090000|2022-04-07 00:08:10|7088.3|7082.3|7086.2|7080.2|7088.3|7082.3|7086.2|7080.2|3
1649290100000|2022-04-07 00:08:20|7086.7|7080.7|7089.1|7083.1|7089.3|7083.3|7086.7|7080.7|2
1649290110000|2022-04-07 00:08:30|7089|7083|7089.8|7083.8|7089.8|7083.8|7087.6|7081.6|1
1649290120000|2022-04-07 00:08:40|7089.1|7083.1|7087.6|7081.6|7089.1|7083.1|7087.6|7081.6|0
1649290130000|2022-04-07 00:08:50|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|0
1649290140000|2022-04-07 00:09:00|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7086.3|7080.3|2
1649290150000|2022-04-07 00:09:10|7087.4|7081.4|7087.3|7081.3|7087.8|7081.8|7087.3|7081.3|1
1649290160000|2022-04-07 00:09:20|7087.5|7081.5|7087.5|7081.5|7087.6|7081.6|7087.5|7081.5|0
1649290170000|2022-04-07 00:09:30|7086.5|7080.5|7086.2|7080.2|7086.5|7080.5|7086.2|7080.2|0
1649290180000|2022-04-07 00:09:40|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|0
1649290190000|2022-04-07 00:09:50|7085.5|7079.5|7086.3|7080.3|7086.9|7080.9|7085.5|7079.5|4
1649290200000|2022-04-07 00:10:00|7085.5|7079.5|7082.3|7076.3|7086.1|7080.1|7082.3|7076.3|2
1649290230000|2022-04-07 00:10:30|7082.1|7076.1|7083.3|7077.3|7083.3|7077.3|7081.7|7075.7|1
1649290240000|2022-04-07 00:10:40|7083.4|7077.4|7083.6|7077.6|7083.6|7077.6|7083.4|7077.4|0
1649290250000|2022-04-07 00:10:50|7083.8|7077.8|7084.3|7078.3|7085.3|7079.3|7083.8|7077.8|0
1649290260000|2022-04-07 00:11:00|7084.8|7078.8|7082|7076|7084.8|7078.8|7082|7076|1
1649290270000|2022-04-07 00:11:10|7082.3|7076.3|7082.1|7076.1|7082.3|7076.3|7082|7076|0
1649290280000|2022-04-07 00:11:20|7081.7|7075.7|7081.7|7075.7|7081.8|7075.8|7081.7|7075.7|1
1649290290000|2022-04-07 00:11:30|7082.5|7076.5|7082.3|7076.3|7082.5|7076.5|7082.3|7076.3|4
1649290300000|2022-04-07 00:11:40|7082.2|7076.2|7082.2|7076.2|7082.3|7076.3|7081.7|7075.7|1
1649290310000|2022-04-07 00:11:50|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|0
1649290320000|2022-04-07 00:12:00|7082.2|7076.2|7082|7076|7082.2|7076.2|7082|7076|0
1649290330000|2022-04-07 00:12:10|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|0
1649290340000|2022-04-07 00:12:20|7080.8|7074.8|7080.3|7074.3|7080.8|7074.8|7080.3|7074.3|0
1649290360000|2022-04-07 00:12:40|7079.5|7073.5|7081|7075|7081|7075|7079.5|7073.5|3
1649290370000|2022-04-07 00:12:50|7081.1|7075.1|7081|7075|7081.1|7075.1|7081|7075|0
1649290380000|2022-04-07 00:13:00|7080.8|7074.8|7081.2|7075.2|7082.3|7076.3|7080.8|7074.8|0
1649290400000|2022-04-07 00:13:20|7082|7076|7082.1|7076.1|7082.1|7076.1|7082|7076|1
1649290410000|2022-04-07 00:13:30|7082|7076|7082|7076|7082.1|7076.1|7082|7076|1
1649290420000|2022-04-07 00:13:40|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|7081.8|7075.8|0
1649290440000|2022-04-07 00:14:00|7081.7|7075.7|7081.2|7075.2|7081.7|7075.7|7081.2|7075.2|0
1649290450000|2022-04-07 00:14:10|7080.7|7074.7|7080.7|7074.7|7080.7|7074.7|7080.7|7074.7|1
1649290470000|2022-04-07 00:14:30|7083|7077|7083|7077|7083|7077|7082.8|7076.8|2
1649290480000|2022-04-07 00:14:40|7085|7079|7087.2|7081.2|7087.2|7081.2|7084.8|7078.8|0
1649290490000|2022-04-07 00:14:50|7086.7|7080.7|7086.7|7080.7|7086.9|7080.9|7086.7|7080.7|0
1649290500000|2022-04-07 00:15:00|7087.2|7081.2|7091.7|7085.7|7091.7|7085.7|7087.2|7081.2|3
1649290510000|2022-04-07 00:15:10|7092|7086|7092|7086|7092.2|7086.2|7091|7085|1
1649290520000|2022-04-07 00:15:20|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|1
1649290530000|2022-04-07 00:15:30|7091.3|7085.3|7093.1|7087.1|7095.2|7089.2|7091.3|7085.3|2
1649290540000|2022-04-07 00:15:40|7093.3|7087.3|7094|7088|7094|7088|7093.3|7087.3|1
1649290560000|2022-04-07 00:16:00|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|1
1649290570000|2022-04-07 00:16:10|7092.5|7086.5|7091.8|7085.8|7092.5|7086.5|7091.5|7085.5|2
1649290580000|2022-04-07 00:16:20|7092|7086|7092|7086|7092|7086|7092|7086|1
1649290590000|2022-04-07 00:16:30|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|0
1649290600000|2022-04-07 00:16:40|7092|7086|7092.1|7086.1|7092.1|7086.1|7092|7086|1
1649290610000|2022-04-07 00:16:50|7092.6|7086.6|7092.7|7086.7|7093|7087|7092.6|7086.6|1
1649290620000|2022-04-07 00:17:00|7092.4|7086.4|7093.2|7087.2|7093.2|7087.2|7091.7|7085.7|3
1649290630000|2022-04-07 00:17:10|7093.3|7087.3|7095.4|7089.4|7095.4|7089.4|7093.3|7087.3|0
1649290650000|2022-04-07 00:17:30|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|0
1649290670000|2022-04-07 00:17:50|7095.4|7089.4|7095.5|7089.5|7095.5|7089.5|7095.2|7089.2|1
1649290680000|2022-04-07 00:18:00|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|0
1649290700000|2022-04-07 00:18:20|||||||||1
1649290710000|2022-04-07 00:18:30|7095.2|7089.2|7099.1|7093.1|7099.1|7093.1|7095.2|7089.2|7
1649290720000|2022-04-07 00:18:40|7099.3|7093.3|7100.8|7094.8|7100.8|7094.8|7099.1|7093.1|0
1649290740000|2022-04-07 00:19:00|7100.1|7094.1|7099.6|7093.6|7100.6|7094.6|7099.5|7093.5|7
1649290750000|2022-04-07 00:19:10|7099|7093|7100.2|7094.2|7100.5|7094.5|7099|7093|1
1649290760000|2022-04-07 00:19:20|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|0
1649290770000|2022-04-07 00:19:30|7100.5|7094.5|7101.6|7095.6|7101.6|7095.6|7100.5|7094.5|1
1649290780000|2022-04-07 00:19:40|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|0
1649290790000|2022-04-07 00:19:50|7101.3|7095.3|7101.1|7095.1|7101.3|7095.3|7101.1|7095.1|1
1649290800000|2022-04-07 00:20:00|7101|7095|7099.3|7093.3|7101|7095|7099.3|7093.3|8
1649290810000|2022-04-07 00:20:10|7099.1|7093.1|7098.6|7092.6|7099.3|7093.3|7098.6|7092.6|2
1649290820000|2022-04-07 00:20:20|7099.1|7093.1|7098.5|7092.5|7099.1|7093.1|7098.3|7092.3|1
1649290840000|2022-04-07 00:20:40|7097.8|7091.8|7098.1|7092.1|7098.1|7092.1|7097.8|7091.8|2
1649290850000|2022-04-07 00:20:50|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|2
1649290860000|2022-04-07 00:21:00|7097.2|7091.2|7094.6|7088.6|7097.2|7091.2|7094.6|7088.6|1
1649290870000|2022-04-07 00:21:10|7094.5|7088.5|7094.6|7088.6|7094.6|7088.6|7094|7088|3
1649290880000|2022-04-07 00:21:20|7094.3|7088.3|7093.6|7087.6|7094.3|7088.3|7093.6|7087.6|0
1649290890000|2022-04-07 00:21:30|7093.1|7087.1|7093.1|7087.1|7093.1|7087.1|7093.1|7087.1|0
1649290900000|2022-04-07 00:21:40|7093|7087|7094.1|7088.1|7094.8|7088.8|7093|7087|2
1649290910000|2022-04-07 00:21:50|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|2
1649290920000|2022-04-07 00:22:00|7093.6|7087.6|7093.5|7087.5|7093.6|7087.6|7093.5|7087.5|1
1649290930000|2022-04-07 00:22:10|7093.8|7087.8|7097.5|7091.5|7098.1|7092.1|7093.8|7087.8|4
1649290940000|2022-04-07 00:22:20|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|0
1649290950000|2022-04-07 00:22:30|7098|7092|7100.1|7094.1|7100.1|7094.1|7097.5|7091.5|3
1649290970000|2022-04-07 00:22:50|7101.8|7095.8|7102.3|7096.3|7102.3|7096.3|7101.8|7095.8|2
1649290980000|2022-04-07 00:23:00|7104.4|7098.4|7102.1|7096.1|7104.4|7098.4|7102.1|7096.1|4
1649290990000|2022-04-07 00:23:10|7101.6|7095.6|7102.5|7096.5|7102.5|7096.5|7101.6|7095.6|1
1649291010000|2022-04-07 00:23:30|7102.8|7096.8|7102.7|7096.7|7103.1|7097.1|7102.7|7096.7|1
1649291020000|2022-04-07 00:23:40|7101.7|7095.7|7101.7|7095.7|7102.2|7096.2|7101.7|7095.7|1
1649291030000|2022-04-07 00:23:50|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|0
1649291040000|2022-04-07 00:24:00|7103.2|7097.2|7105.2|7099.2|7106.5|7100.5|7103.2|7097.2|6
1649291050000|2022-04-07 00:24:10|7105.5|7099.5|7105.8|7099.8|7106|7100|7105.5|7099.5|0
1649291060000|2022-04-07 00:24:20|7106.3|7100.3|7106.5|7100.5|7106.5|7100.5|7106.3|7100.3|6
1649291070000|2022-04-07 00:24:30|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|6
1649291080000|2022-04-07 00:24:40|7106.6|7100.6|7109.7|7103.7|7109.7|7103.7|7106.1|7100.1|2
1649291090000|2022-04-07 00:24:50|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|0
1649291100000|2022-04-07 00:25:00|7109.3|7103.3|7109|7103|7109.7|7103.7|7109|7103|0
1649291110000|2022-04-07 00:25:10|7110|7104|7110.7|7104.7|7110.7|7104.7|7110|7104|3
1649291130000|2022-04-07 00:25:30|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|0
1649291140000|2022-04-07 00:25:40|7110.4|7104.4|7109.4|7103.4|7111|7105|7109.4|7103.4|5
1649291150000|2022-04-07 00:25:50|7107.7|7101.7|7106|7100|7107.7|7101.7|7106|7100|1
1649291160000|2022-04-07 00:26:00|7106.3|7100.3|7107.2|7101.2|7107.7|7101.7|7106.3|7100.3|0
1649291170000|2022-04-07 00:26:10|7108.7|7102.7|7106.7|7100.7|7108.7|7102.7|7106.7|7100.7|3
1649291190000|2022-04-07 00:26:30|7105.6|7099.6|7108.8|7102.8|7108.8|7102.8|7105.6|7099.6|7
1649291200000|2022-04-07 00:26:40|7109|7103|7109.7|7103.7|7109.7|7103.7|7109|7103|0
1649291210000|2022-04-07 00:26:50|||||||||1
1649291220000|2022-04-07 00:27:00|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|0
1649291230000|2022-04-07 00:27:10|7109.3|7103.3|7111.5|7105.5|7111.5|7105.5|7109.2|7103.2|3
1649291240000|2022-04-07 00:27:20|7111.6|7105.6|7111.5|7105.5|7111.6|7105.6|7110.6|7104.6|2
1649291250000|2022-04-07 00:27:30|7111.6|7105.6|7111.2|7105.2|7111.6|7105.6|7111.2|7105.2|4
1649291260000|2022-04-07 00:27:40|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|0
1649291270000|2022-04-07 00:27:50|7111|7105|7113|7107|7113.3|7107.3|7111|7105|11
1649291280000|2022-04-07 00:28:00|7112.8|7106.8|7112.5|7106.5|7112.8|7106.8|7112.5|7106.5|1
1649291310000|2022-04-07 00:28:30|7112.8|7106.8|7115.8|7109.8|7115.8|7109.8|7112.5|7106.5|1
1649291320000|2022-04-07 00:28:40|7117|7111|7118|7112|7118|7112|7116.5|7110.5|0
1649291330000|2022-04-07 00:28:50|7117.8|7111.8|7117.3|7111.3|7117.8|7111.8|7117.3|7111.3|0
1649291340000|2022-04-07 00:29:00|7115.6|7109.6|7111.5|7105.5|7115.6|7109.6|7111.5|7105.5|7
1649291350000|2022-04-07 00:29:10|7111.6|7105.6|7111.5|7105.5|7111.6|7105.6|7111.5|7105.5|1
1649291370000|2022-04-07 00:29:30|7113.8|7107.8|7114|7108|7114|7108|7113.5|7107.5|3
1649291380000|2022-04-07 00:29:40|7114.3|7108.3|7113.8|7107.8|7114.3|7108.3|7113.8|7107.8|0
1649291390000|2022-04-07 00:29:50|7113.3|7107.3|7113.7|7107.7|7114.5|7108.5|7113.2|7107.2|2
1649291400000|2022-04-07 00:30:00|7113.2|7107.2|7113.2|7107.2|7113.2|7107.2|7113.2|7107.2|0
1649291410000|2022-04-07 00:30:10|7112.2|7106.2|7113.3|7107.3|7113.3|7107.3|7112.2|7106.2|1
1649291450000|2022-04-07 00:30:50|7114.2|7108.2|7114.5|7108.5|7115.5|7109.5|7114.2|7108.2|3
1649291460000|2022-04-07 00:31:00|7114.6|7108.6|7113.7|7107.7|7114.6|7108.6|7113.2|7107.2|3
1649291470000|2022-04-07 00:31:10|7113.4|7107.4|7112.7|7106.7|7113.4|7107.4|7112.7|7106.7|0
1649291480000|2022-04-07 00:31:20|7112.8|7106.8|7115.5|7109.5|7115.5|7109.5|7112.8|7106.8|1
1649291490000|2022-04-07 00:31:30|7115.1|7109.1|7115|7109|7115.5|7109.5|7115|7109|1
1649291510000|2022-04-07 00:31:50|7114.5|7108.5|7115.5|7109.5|7116|7110|7113.5|7107.5|0
1649291520000|2022-04-07 00:32:00|7115.6|7109.6|7114.3|7108.3|7115.8|7109.8|7114.3|7108.3|1
1649291530000|2022-04-07 00:32:10|7113.5|7107.5|7113.3|7107.3|7113.8|7107.8|7113.3|7107.3|0
1649291550000|2022-04-07 00:32:30|7112.6|7106.6|7111.8|7105.8|7112.6|7106.6|7111.7|7105.7|1
1649291560000|2022-04-07 00:32:40|7110.8|7104.8|7110.7|7104.7|7110.8|7104.8|7110.7|7104.7|1
1649291580000|2022-04-07 00:33:00|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|1
1649291590000|2022-04-07 00:33:10|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|0
1649291600000|2022-04-07 00:33:20|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|0
1649291610000|2022-04-07 00:33:30|7110|7104|7105.8|7099.8|7110|7104|7105.8|7099.8|4
1649291620000|2022-04-07 00:33:40|7106.1|7100.1|7105.5|7099.5|7106.1|7100.1|7105.5|7099.5|0
1649291630000|2022-04-07 00:33:50|7103.5|7097.5|7101.5|7095.5|7103.5|7097.5|7101|7095|1
1649291640000|2022-04-07 00:34:00|7101|7095|7101|7095|7101|7095|7100.5|7094.5|0
1649291650000|2022-04-07 00:34:10|7102.5|7096.5|7101.5|7095.5|7102.5|7096.5|7101.5|7095.5|1
1649291670000|2022-04-07 00:34:30|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|0
1649291700000|2022-04-07 00:35:00|7101.5|7095.5|7102.1|7096.1|7102.1|7096.1|7101.5|7095.5|0
1649291720000|2022-04-07 00:35:20|7102.8|7096.8|7103.8|7097.8|7103.8|7097.8|7102.8|7096.8|1
1649291770000|2022-04-07 00:36:10|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|1
1649291810000|2022-04-07 00:36:50|7101.5|7095.5|7101.3|7095.3|7101.5|7095.5|7101.3|7095.3|0
1649291830000|2022-04-07 00:37:10|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|1
1649291890000|2022-04-07 00:38:10|7101.7|7095.7|7099.8|7093.8|7101.7|7095.7|7099.8|7093.8|1
1649291910000|2022-04-07 00:38:30|||||||||1
1649292070000|2022-04-07 00:41:10|7100|7094|7100.8|7094.8|7101.1|7095.1|7100|7094|0
1649292080000|2022-04-07 00:41:20|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|0
1649292100000|2022-04-07 00:41:40|7100|7094|7099.8|7093.8|7100|7094|7099.8|7093.8|0
1649292110000|2022-04-07 00:41:50|7099.3|7093.3|7099.5|7093.5|7099.8|7093.8|7099.3|7093.3|0
1649292120000|2022-04-07 00:42:00|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.3|7093.3|0
1649292130000|2022-04-07 00:42:10|7099.6|7093.6|7099.3|7093.3|7099.8|7093.8|7099.3|7093.3|0
1649292220000|2022-04-07 00:43:40|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|0
1649292240000|2022-04-07 00:44:00|7099.5|7093.5|7096.5|7090.5|7099.8|7093.8|7096.5|7090.5|4
1649292290000|2022-04-07 00:44:50|7096.3|7090.3|7096.3|7090.3|7096.3|7090.3|7096.3|7090.3|1
1649292300000|2022-04-07 00:45:00|7096|7090|7096|7090|7096.5|7090.5|7096|7090|0
1649292310000|2022-04-07 00:45:10|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|1
1649292390000|2022-04-07 00:46:30|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|7095|7089|0
1649292420000|2022-04-07 00:47:00|7095.3|7089.3|7092.7|7086.7|7095.3|7089.3|7092.7|7086.7|1
1649292460000|2022-04-07 00:47:40|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|0
1649292470000|2022-04-07 00:47:50|7093.2|7087.2|7092|7086|7093.2|7087.2|7092|7086|0
1649292480000|2022-04-07 00:48:00|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|0
1649292490000|2022-04-07 00:48:10|7091.5|7085.5|7093.5|7087.5|7093.5|7087.5|7091.5|7085.5|2
1649292500000|2022-04-07 00:48:20|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|0
1649292510000|2022-04-07 00:48:30|7094.6|7088.6|7094.6|7088.6|7094.6|7088.6|7094.6|7088.6|0
1649292540000|2022-04-07 00:49:00|7094.3|7088.3|7094|7088|7094.3|7088.3|7094|7088|1
1649292550000|2022-04-07 00:49:10|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|0
1649292600000|2022-04-07 00:50:00|7094|7088|7094|7088|7094|7088|7094|7088|0
1649292610000|2022-04-07 00:50:10|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|0
1649292640000|2022-04-07 00:50:40|7094|7088|7094|7088|7094|7088|7094|7088|0
1649292650000|2022-04-07 00:50:50|7093.8|7087.8|7093.3|7087.3|7093.8|7087.8|7093.3|7087.3|0
1649292660000|2022-04-07 00:51:00|7092.8|7086.8|7092.2|7086.2|7092.8|7086.8|7092.2|7086.2|0
1649292760000|2022-04-07 00:52:40|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|1
1649292810000|2022-04-07 00:53:30|7093.2|7087.2|7093.5|7087.5|7093.5|7087.5|7093.2|7087.2|1
1649292820000|2022-04-07 00:53:40|7094|7088|7094.3|7088.3|7094.3|7088.3|7094|7088|0
1649292840000|2022-04-07 00:54:00|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|0
1649292850000|2022-04-07 00:54:10|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|0
1649292880000|2022-04-07 00:54:40|7094.6|7088.6|7094.8|7088.8|7094.8|7088.8|7094.6|7088.6|0
1649292890000|2022-04-07 00:54:50|7094.9|7088.9|7094.8|7088.8|7094.9|7088.9|7094.8|7088.8|0
1649292950000|2022-04-07 00:55:50|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|0
1649293000000|2022-04-07 00:56:40|7095.4|7089.4|7095.6|7089.6|7095.6|7089.6|7095.4|7089.4|0
1649293010000|2022-04-07 00:56:50|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1649293070000|2022-04-07 00:57:50|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|0
1649293080000|2022-04-07 00:58:00|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1649293110000|2022-04-07 00:58:30|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|1
1649293140000|2022-04-07 00:59:00|7099.1|7093.1|7099.5|7093.5|7100|7094|7099.1|7093.1|0
1649293180000|2022-04-07 00:59:40|7099.6|7093.6|7101.1|7095.1|7101.5|7095.5|7099.6|7093.6|0
1649293200000|2022-04-07 01:00:00|7098.8|7092.8|7096.5|7090.5|7098.8|7092.8|7094.8|7088.8|3
1649293210000|2022-04-07 01:00:10|7096.3|7090.3|7097.6|7091.6|7098.1|7092.1|7096.3|7090.3|3
1649293220000|2022-04-07 01:00:20|7098|7092|7099.3|7093.3|7100.6|7094.6|7098|7092|2
1649293230000|2022-04-07 01:00:30|7099.1|7093.1|7092.1|7086.1|7099.1|7093.1|7091.6|7085.6|4
1649293240000|2022-04-07 01:00:40|7092.8|7086.8|7094.1|7088.1|7094.1|7088.1|7092.6|7086.6|3
1649293250000|2022-04-07 01:00:50|7094|7088|7092.1|7086.1|7094|7088|7092.1|7086.1|0
1649293260000|2022-04-07 01:01:00|7092|7086|7091.6|7085.6|7092.5|7086.5|7091.6|7085.6|0
1649293270000|2022-04-07 01:01:10|7091.8|7085.8|7092.8|7086.8|7092.8|7086.8|7091.8|7085.8|0
1649293280000|2022-04-07 01:01:20|7092.5|7086.5|7092.8|7086.8|7092.8|7086.8|7092.3|7086.3|0
1649293290000|2022-04-07 01:01:30|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|0
1649293330000|2022-04-07 01:02:10|7097|7091|7095.1|7089.1|7097|7091|7095.1|7089.1|1
1649293340000|2022-04-07 01:02:20|7096.1|7090.1|7096.5|7090.5|7096.5|7090.5|7096.1|7090.1|0
1649293350000|2022-04-07 01:02:30|7101.1|7095.1|7098.1|7092.1|7101.6|7095.6|7098.1|7092.1|1
1649293360000|2022-04-07 01:02:40|7098.5|7092.5|7098.1|7092.1|7098.6|7092.6|7098.1|7092.1|0
1649293370000|2022-04-07 01:02:50|7098.6|7092.6|7100.8|7094.8|7100.8|7094.8|7098.6|7092.6|0
1649293380000|2022-04-07 01:03:00|7100.5|7094.5|7097.1|7091.1|7100.5|7094.5|7097.1|7091.1|1
1649293390000|2022-04-07 01:03:10|7096.6|7090.6|7094|7088|7097.6|7091.6|7094|7088|1
1649293400000|2022-04-07 01:03:20|7093.5|7087.5|7092.1|7086.1|7094|7088|7091.8|7085.8|0
1649293410000|2022-04-07 01:03:30|7091.6|7085.6|7091.6|7085.6|7092.6|7086.6|7091.6|7085.6|3
1649293430000|2022-04-07 01:03:50|7094.1|7088.1|7093.1|7087.1|7094.6|7088.6|7092.1|7086.1|18
1649293440000|2022-04-07 01:04:00|7093|7087|7092.6|7086.6|7093|7087|7092.6|7086.6|0
1649293450000|2022-04-07 01:04:10|7092.8|7086.8|7097.6|7091.6|7098.6|7092.6|7092.8|7086.8|1
1649293460000|2022-04-07 01:04:20|7097.3|7091.3|7098.6|7092.6|7098.6|7092.6|7097|7091|0
1649293470000|2022-04-07 01:04:30|7100|7094|7098.6|7092.6|7100.1|7094.1|7098.6|7092.6|0
1649293500000|2022-04-07 01:05:00|7098.1|7092.1|7095.6|7089.6|7098.1|7092.1|7092.6|7086.6|2
1649293510000|2022-04-07 01:05:10|7094.8|7088.8|7096.6|7090.6|7097|7091|7094.3|7088.3|1
1649293520000|2022-04-07 01:05:20|7096.3|7090.3|7095.8|7089.8|7096.3|7090.3|7095.8|7089.8|0
1649293530000|2022-04-07 01:05:30|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|7095|7089|0
1649293540000|2022-04-07 01:05:40|7094.8|7088.8|7096.3|7090.3|7096.3|7090.3|7094.6|7088.6|1
1649293550000|2022-04-07 01:05:50|7096.1|7090.1|7094.5|7088.5|7096.1|7090.1|7094.5|7088.5|0
1649293560000|2022-04-07 01:06:00|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|0
1649293580000|2022-04-07 01:06:20|7094.3|7088.3|7096.9|7090.9|7096.9|7090.9|7094.3|7088.3|1
1649293590000|2022-04-07 01:06:30|7097.6|7091.6|7097.1|7091.1|7097.6|7091.6|7097.1|7091.1|0
1649293610000|2022-04-07 01:06:50|7097.6|7091.6|7099.9|7093.9|7100.9|7094.9|7097.6|7091.6|2
1649293620000|2022-04-07 01:07:00|7099.8|7093.8|7098.6|7092.6|7099.8|7093.8|7096.3|7090.3|1
1649293630000|2022-04-07 01:07:10|7098.4|7092.4|7100.1|7094.1|7100.1|7094.1|7097.4|7091.4|1
1649293640000|2022-04-07 01:07:20|7099.9|7093.9|7098.8|7092.8|7099.9|7093.9|7098.8|7092.8|0
1649293650000|2022-04-07 01:07:30|7098.9|7092.9|7103.3|7097.3|7103.9|7097.9|7098.9|7092.9|1
1649293660000|2022-04-07 01:07:40|7103.1|7097.1|7101.4|7095.4|7103.1|7097.1|7101.1|7095.1|0
1649293670000|2022-04-07 01:07:50|7101.6|7095.6|7101.9|7095.9|7105.6|7099.6|7101.6|7095.6|2
1649293680000|2022-04-07 01:08:00|7101.8|7095.8|7102.5|7096.5|7103.3|7097.3|7101.8|7095.8|1
1649293690000|2022-04-07 01:08:10|7101.4|7095.4|7101.9|7095.9|7102.1|7096.1|7101.4|7095.4|1
1649293700000|2022-04-07 01:08:20|7101.1|7095.1|7101.6|7095.6|7101.8|7095.8|7101.1|7095.1|1
1649293710000|2022-04-07 01:08:30|7101.3|7095.3|7101.6|7095.6|7101.6|7095.6|7101.1|7095.1|0
1649293740000|2022-04-07 01:09:00|7101.3|7095.3|7098.4|7092.4|7101.3|7095.3|7098.4|7092.4|1
1649293780000|2022-04-07 01:09:40|7098|7092|7096.9|7090.9|7098|7092|7096.9|7090.9|0
1649293790000|2022-04-07 01:09:50|7096.8|7090.8|7096.9|7090.9|7096.9|7090.9|7096.8|7090.8|0
1649293800000|2022-04-07 01:10:00|7096.6|7090.6|7097.8|7091.8|7097.8|7091.8|7096.4|7090.4|2
1649293810000|2022-04-07 01:10:10|7098.6|7092.6|7099.3|7093.3|7099.3|7093.3|7098.6|7092.6|0
1649293820000|2022-04-07 01:10:20|7098.8|7092.8|7099.3|7093.3|7099.3|7093.3|7098.8|7092.8|0
1649293830000|2022-04-07 01:10:30|7100.1|7094.1|7102.6|7096.6|7102.6|7096.6|7100.1|7094.1|0
1649293840000|2022-04-07 01:10:40|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|0
1649293850000|2022-04-07 01:10:50|7103.1|7097.1|7103.3|7097.3|7103.3|7097.3|7103.1|7097.1|0
1649293860000|2022-04-07 01:11:00|7102.6|7096.6|7103.3|7097.3|7103.3|7097.3|7102.6|7096.6|0
1649293870000|2022-04-07 01:11:10|7103.8|7097.8|7104.6|7098.6|7104.6|7098.6|7103.8|7097.8|0
1649293880000|2022-04-07 01:11:20|7104.8|7098.8|7106.3|7100.3|7106.3|7100.3|7104.8|7098.8|0
1649293890000|2022-04-07 01:11:30|7106.4|7100.4|7107.3|7101.3|7107.3|7101.3|7106.4|7100.4|0
1649293900000|2022-04-07 01:11:40|7107.9|7101.9|7107.9|7101.9|7108.3|7102.3|7107.9|7101.9|1
1649293910000|2022-04-07 01:11:50|7107.3|7101.3|7106.8|7100.8|7107.3|7101.3|7106.8|7100.8|0
1649293920000|2022-04-07 01:12:00|7106.4|7100.4|7106.1|7100.1|7106.4|7100.4|7106.1|7100.1|0
1649293930000|2022-04-07 01:12:10|7105.9|7099.9|7105.3|7099.3|7105.9|7099.9|7105.3|7099.3|1
1649293940000|2022-04-07 01:12:20|7105.8|7099.8|7105.3|7099.3|7105.8|7099.8|7105.3|7099.3|0
1649293950000|2022-04-07 01:12:30|7105.4|7099.4|7106.1|7100.1|7106.1|7100.1|7105.4|7099.4|0
1649293960000|2022-04-07 01:12:40|7106.3|7100.3|7107.4|7101.4|7107.9|7101.9|7106.3|7100.3|7
1649293970000|2022-04-07 01:12:50|7105.9|7099.9|7106.1|7100.1|7106.3|7100.3|7105.9|7099.9|1
1649293980000|2022-04-07 01:13:00|7105.3|7099.3|7105.3|7099.3|7105.3|7099.3|7104.8|7098.8|0
1649293990000|2022-04-07 01:13:10|7104.8|7098.8|7104.8|7098.8|7105.3|7099.3|7104.8|7098.8|0
1649294000000|2022-04-07 01:13:20|7105.3|7099.3|7104.3|7098.3|7105.3|7099.3|7104.3|7098.3|0
1649294020000|2022-04-07 01:13:40|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|1
1649294050000|2022-04-07 01:14:10|7102.2|7096.2|7103.3|7097.3|7103.3|7097.3|7102.2|7096.2|2
1649294060000|2022-04-07 01:14:20|7102.8|7096.8|7105.1|7099.1|7105.3|7099.3|7102.8|7096.8|0
1649294070000|2022-04-07 01:14:30|7105.8|7099.8|7106.1|7100.1|7106.1|7100.1|7105.8|7099.8|0
1649294080000|2022-04-07 01:14:40|7106.4|7100.4|7106.7|7100.7|7107.2|7101.2|7106.1|7100.1|0
1649294090000|2022-04-07 01:14:50|7106.1|7100.1|7106.7|7100.7|7106.9|7100.9|7105.7|7099.7|0
1649294100000|2022-04-07 01:15:00|7106.1|7100.1|7105.4|7099.4|7106.1|7100.1|7105.4|7099.4|0
1649294110000|2022-04-07 01:15:10|7105.1|7099.1|7104.7|7098.7|7105.1|7099.1|7104.7|7098.7|0
1649294120000|2022-04-07 01:15:20|7105.1|7099.1|7105.2|7099.2|7105.2|7099.2|7105.1|7099.1|0
1649294130000|2022-04-07 01:15:30|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|0
1649294150000|2022-04-07 01:15:50|7104.1|7098.1|7104.9|7098.9|7104.9|7098.9|7103.6|7097.6|1
1649294160000|2022-04-07 01:16:00|7104.6|7098.6|7104.9|7098.9|7104.9|7098.9|7104.1|7098.1|0
1649294170000|2022-04-07 01:16:10|7104.6|7098.6|7104.1|7098.1|7104.9|7098.9|7104.1|7098.1|0
1649294180000|2022-04-07 01:16:20|7104.4|7098.4|7103.6|7097.6|7104.6|7098.6|7102.1|7096.1|0
1649294190000|2022-04-07 01:16:30|7102.6|7096.6|7103.6|7097.6|7104.1|7098.1|7102.6|7096.6|0
1649294200000|2022-04-07 01:16:40|7104.6|7098.6|7103.6|7097.6|7104.6|7098.6|7103.6|7097.6|0
1649294210000|2022-04-07 01:16:50|7103.7|7097.7|7103.9|7097.9|7104.6|7098.6|7102.6|7096.6|0
1649294220000|2022-04-07 01:17:00|7104.6|7098.6|7102.6|7096.6|7104.6|7098.6|7102.6|7096.6|0
1649294230000|2022-04-07 01:17:10|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|7102.9|7096.9|0
1649294240000|2022-04-07 01:17:20|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|0
1649294270000|2022-04-07 01:17:50|7104.4|7098.4|7103.6|7097.6|7104.6|7098.6|7103.6|7097.6|0
1649294280000|2022-04-07 01:18:00|7103.1|7097.1|7104.6|7098.6|7104.6|7098.6|7103.1|7097.1|0
1649294290000|2022-04-07 01:18:10|7104.4|7098.4|7103.6|7097.6|7104.4|7098.4|7103.6|7097.6|0
1649294300000|2022-04-07 01:18:20|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|0
1649294310000|2022-04-07 01:18:30|7103.2|7097.2|7103.2|7097.2|7104.1|7098.1|7103.2|7097.2|0
1649294320000|2022-04-07 01:18:40|7103.1|7097.1|7103.6|7097.6|7104.6|7098.6|7103.1|7097.1|0
1649294340000|2022-04-07 01:19:00|7103.4|7097.4|7103.1|7097.1|7103.4|7097.4|7103.1|7097.1|0
1649294360000|2022-04-07 01:19:20|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|2
1649294370000|2022-04-07 01:19:30|7100.1|7094.1|7100.1|7094.1|7100.1|7094.1|7100.1|7094.1|0
1649294380000|2022-04-07 01:19:40|7099.9|7093.9|7099.1|7093.1|7099.9|7093.9|7099.1|7093.1|0
1649294390000|2022-04-07 01:19:50|7099.4|7093.4|7097.8|7091.8|7100.1|7094.1|7097.8|7091.8|4
1649294400000|2022-04-07 01:20:00|7097.3|7091.3|7097.8|7091.8|7097.8|7091.8|7097.1|7091.1|1
1649294420000|2022-04-07 01:20:20|7097.1|7091.1|7095.6|7089.6|7097.6|7091.6|7095.6|7089.6|0
1649294430000|2022-04-07 01:20:30|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|0
1649294440000|2022-04-07 01:20:40|7095.9|7089.9|7095.6|7089.6|7095.9|7089.9|7095.6|7089.6|0
1649294450000|2022-04-07 01:20:50|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|0
1649294460000|2022-04-07 01:21:00|7095.1|7089.1|7094.4|7088.4|7095.1|7089.1|7094.4|7088.4|1
1649294480000|2022-04-07 01:21:20|7094.6|7088.6|7095.9|7089.9|7096.1|7090.1|7094.4|7088.4|0
1649294490000|2022-04-07 01:21:30|7095.7|7089.7|7095.4|7089.4|7095.7|7089.7|7095.1|7089.1|1
1649294500000|2022-04-07 01:21:40|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|2
1649294510000|2022-04-07 01:21:50|7095.7|7089.7|7096.2|7090.2|7096.9|7090.9|7095.7|7089.7|0
1649294520000|2022-04-07 01:22:00|7096.1|7090.1|7096.1|7090.1|7096.4|7090.4|7095.7|7089.7|4
1649294530000|2022-04-07 01:22:10|7096.4|7090.4|7100.1|7094.1|7100.1|7094.1|7096.4|7090.4|2
1649294540000|2022-04-07 01:22:20|7100.8|7094.8|7101.1|7095.1|7101.1|7095.1|7100.8|7094.8|0
1649294560000|2022-04-07 01:22:40|7101.6|7095.6|7101.1|7095.1|7101.6|7095.6|7101.1|7095.1|0
1649294570000|2022-04-07 01:22:50|7100.1|7094.1|7101.1|7095.1|7101.6|7095.6|7100.1|7094.1|0
1649294580000|2022-04-07 01:23:00|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.1|7094.1|0
1649294590000|2022-04-07 01:23:10|7101.1|7095.1|7100.6|7094.6|7101.1|7095.1|7100.6|7094.6|0
1649294600000|2022-04-07 01:23:20|7100.1|7094.1|7100.6|7094.6|7100.6|7094.6|7100.1|7094.1|1
1649294610000|2022-04-07 01:23:30|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|0
1649294640000|2022-04-07 01:24:00|7099.9|7093.9|7099.4|7093.4|7099.9|7093.9|7099.4|7093.4|0
1649294670000|2022-04-07 01:24:30|7099.6|7093.6|7099.4|7093.4|7099.6|7093.6|7099.4|7093.4|0
1649294700000|2022-04-07 01:25:00|7099.3|7093.3|7096.6|7090.6|7099.3|7093.3|7094.8|7088.8|5
1649294710000|2022-04-07 01:25:10|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1649294730000|2022-04-07 01:25:30|7096.3|7090.3|7091.6|7085.6|7096.3|7090.3|7091.6|7085.6|6
1649294740000|2022-04-07 01:25:40|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|2
1649294760000|2022-04-07 01:26:00|7094.1|7088.1|7093.6|7087.6|7094.1|7088.1|7093.6|7087.6|0
1649294770000|2022-04-07 01:26:10|7093.4|7087.4|7093.6|7087.6|7093.6|7087.6|7093.4|7087.4|0
1649294790000|2022-04-07 01:26:30|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|0
1649294800000|2022-04-07 01:26:40|7093.3|7087.3|7092.9|7086.9|7093.3|7087.3|7092.9|7086.9|0
1649294820000|2022-04-07 01:27:00|7092.8|7086.8|7092.9|7086.9|7093.1|7087.1|7092.6|7086.6|0
1649294840000|2022-04-07 01:27:20|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|0
1649294850000|2022-04-07 01:27:30|7092.6|7086.6|7092.1|7086.1|7092.6|7086.6|7092.1|7086.1|0
1649294860000|2022-04-07 01:27:40|7092.3|7086.3|7092.9|7086.9|7092.9|7086.9|7092.3|7086.3|1
1649294880000|2022-04-07 01:28:00|7092.1|7086.1|7092.1|7086.1|7092.3|7086.3|7092.1|7086.1|1
1649294890000|2022-04-07 01:28:10|7091.6|7085.6|7092.1|7086.1|7092.1|7086.1|7091.6|7085.6|1
1649294910000|2022-04-07 01:28:30|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|0
1649294920000|2022-04-07 01:28:40|7093.6|7087.6|7094.4|7088.4|7094.8|7088.8|7093.6|7087.6|1
1649294930000|2022-04-07 01:28:50|7094.3|7088.3|7094.4|7088.4|7095.8|7089.8|7094.3|7088.3|1
1649294950000|2022-04-07 01:29:10|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|0
1649294960000|2022-04-07 01:29:20|7093.6|7087.6|7093.4|7087.4|7093.6|7087.6|7093.4|7087.4|0
1649294970000|2022-04-07 01:29:30|7093.6|7087.6|7094.6|7088.6|7094.6|7088.6|7093.6|7087.6|0
1649294990000|2022-04-07 01:29:50|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|0
1649295000000|2022-04-07 01:30:00|7094.1|7088.1|7092.9|7086.9|7094.1|7088.1|7092.9|7086.9|0
1649295010000|2022-04-07 01:30:10|7092.7|7086.7|7092.2|7086.2|7092.9|7086.9|7092.2|7086.2|0
1649295020000|2022-04-07 01:30:20|7092.1|7086.1|7091.9|7085.9|7092.1|7086.1|7091.9|7085.9|0
1649295070000|2022-04-07 01:31:10|7092.1|7086.1|7092.9|7086.9|7092.9|7086.9|7092.1|7086.1|2
1649295080000|2022-04-07 01:31:20|7092.4|7086.4|7092.1|7086.1|7092.4|7086.4|7092.1|7086.1|0
1649295090000|2022-04-07 01:31:30|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|7092.1|7086.1|0
1649295100000|2022-04-07 01:31:40|7092.1|7086.1|7092.1|7086.1|7092.2|7086.2|7092.1|7086.1|0
1649295110000|2022-04-07 01:31:50|7092.2|7086.2|7092.4|7086.4|7092.4|7086.4|7092.2|7086.2|0
1649295120000|2022-04-07 01:32:00|7092.2|7086.2|7092.2|7086.2|7092.4|7086.4|7092.2|7086.2|0
1649295140000|2022-04-07 01:32:20|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|0
1649295150000|2022-04-07 01:32:30|7091.7|7085.7|7092.1|7086.1|7092.1|7086.1|7091.2|7085.2|3
1649295260000|2022-04-07 01:34:20|7092.2|7086.2|7096.2|7090.2|7096.7|7090.7|7092.2|7086.2|1
1649295280000|2022-04-07 01:34:40|7095.7|7089.7|7095.7|7089.7|7096.2|7090.2|7095.7|7089.7|0
1649295290000|2022-04-07 01:34:50|7095.9|7089.9|7095.7|7089.7|7096.2|7090.2|7095.7|7089.7|0
1649295300000|2022-04-07 01:35:00|7094.1|7088.1|7095.7|7089.7|7095.7|7089.7|7094.1|7088.1|1
1649295310000|2022-04-07 01:35:10|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1649295320000|2022-04-07 01:35:20|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.4|7090.4|0
1649295330000|2022-04-07 01:35:30|7097.2|7091.2|7097.6|7091.6|7097.6|7091.6|7097.2|7091.2|0
1649295340000|2022-04-07 01:35:40|7097.9|7091.9|7098.1|7092.1|7098.1|7092.1|7097.9|7091.9|0
1649295350000|2022-04-07 01:35:50|7097.1|7091.1|7098.2|7092.2|7098.2|7092.2|7097.1|7091.1|1
1649295360000|2022-04-07 01:36:00|7098.6|7092.6|7099.4|7093.4|7099.6|7093.6|7098.1|7092.1|0
1649295380000|2022-04-07 01:36:20|7099.1|7093.1|7098.1|7092.1|7099.1|7093.1|7098.1|7092.1|0
1649295400000|2022-04-07 01:36:40|7098.6|7092.6|7099.1|7093.1|7099.1|7093.1|7098.1|7092.1|0
1649295420000|2022-04-07 01:37:00|7099.7|7093.7|7099.4|7093.4|7099.7|7093.7|7099.4|7093.4|0
1649295430000|2022-04-07 01:37:10|7098.2|7092.2|7098.1|7092.1|7098.2|7092.2|7098.1|7092.1|0
1649295440000|2022-04-07 01:37:20|7098.6|7092.6|7100.9|7094.9|7101.6|7095.6|7098.6|7092.6|2
1649295450000|2022-04-07 01:37:30|7100.6|7094.6|7101.1|7095.1|7102.1|7096.1|7099.6|7093.6|1
1649295460000|2022-04-07 01:37:40|7101.6|7095.6|7101.1|7095.1|7101.6|7095.6|7101.1|7095.1|0
1649295480000|2022-04-07 01:38:00|7101.6|7095.6|7102.1|7096.1|7103.4|7097.4|7101.6|7095.6|0
1649295490000|2022-04-07 01:38:10|7102.2|7096.2|7104.1|7098.1|7104.1|7098.1|7102.2|7096.2|0
1649295500000|2022-04-07 01:38:20|7103.9|7097.9|7103.9|7097.9|7104.1|7098.1|7103.9|7097.9|0
1649295510000|2022-04-07 01:38:30|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|7103.9|7097.9|0
1649295520000|2022-04-07 01:38:40|7104|7098|7104|7098|7104|7098|7104|7098|0
1649295530000|2022-04-07 01:38:50|7104.2|7098.2|7106.4|7100.4|7106.4|7100.4|7104.2|7098.2|1
1649295540000|2022-04-07 01:39:00|7106.5|7100.5|7104.7|7098.7|7106.7|7100.7|7104.7|7098.7|0
1649295550000|2022-04-07 01:39:10|7104.9|7098.9|7104.7|7098.7|7105.2|7099.2|7104.7|7098.7|0
1649295560000|2022-04-07 01:39:20|7104.9|7098.9|7106.2|7100.2|7106.2|7100.2|7104.9|7098.9|0
1649295570000|2022-04-07 01:39:30|7106.4|7100.4|7111.2|7105.2|7112|7106|7106.4|7100.4|0
1649295580000|2022-04-07 01:39:40|7111.5|7105.5|7111.5|7105.5|7112|7106|7110.7|7104.7|0
1649295590000|2022-04-07 01:39:50|7109.7|7103.7|7109.4|7103.4|7109.7|7103.7|7108|7102|1
1649295600000|2022-04-07 01:40:00|7109|7103|7112|7106|7112|7106|7109|7103|2
1649295610000|2022-04-07 01:40:10|7111|7105|7109.4|7103.4|7111|7105|7109.4|7103.4|3
1649295620000|2022-04-07 01:40:20|7109.5|7103.5|7111|7105|7111|7105|7109.5|7103.5|0
1649295630000|2022-04-07 01:40:30|7110.7|7104.7|7110.7|7104.7|7112|7106|7110.7|7104.7|0
1649295640000|2022-04-07 01:40:40|7111|7105|7110.9|7104.9|7111.5|7105.5|7110.7|7104.7|0
1649295650000|2022-04-07 01:40:50|7110.7|7104.7|7110.9|7104.9|7111.5|7105.5|7110|7104|0
1649295660000|2022-04-07 01:41:00|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|0
1649295670000|2022-04-07 01:41:10|7111.4|7105.4|7110.2|7104.2|7111.4|7105.4|7110.2|7104.2|0
1649295680000|2022-04-07 01:41:20|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|0
1649295690000|2022-04-07 01:41:30|7112|7106|7112.7|7106.7|7114|7108|7112|7106|1
1649295700000|2022-04-07 01:41:40|7112.4|7106.4|7113.5|7107.5|7113.5|7107.5|7112.4|7106.4|1
1649295720000|2022-04-07 01:42:00|7114|7108|7122.2|7116.2|7122.2|7116.2|7114|7108|13
1649295730000|2022-04-07 01:42:10|7121.7|7115.7|7122.2|7116.2|7122.5|7116.5|7121.7|7115.7|6
1649295740000|2022-04-07 01:42:20|7122|7116|7120.7|7114.7|7122.7|7116.7|7120.7|7114.7|1
1649295750000|2022-04-07 01:42:30|7120.9|7114.9|7120.7|7114.7|7121.7|7115.7|7120.7|7114.7|0
1649295760000|2022-04-07 01:42:40|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7120.7|7114.7|0
1649295770000|2022-04-07 01:42:50|7121.5|7115.5|7121.5|7115.5|7122.5|7116.5|7121.5|7115.5|0
1649295780000|2022-04-07 01:43:00|7121.2|7115.2|7120.7|7114.7|7122.5|7116.5|7120.7|7114.7|2
1649295790000|2022-04-07 01:43:10|7121.7|7115.7|7120.7|7114.7|7121.7|7115.7|7120.7|7114.7|0
1649295800000|2022-04-07 01:43:20|7120.9|7114.9|7123|7117|7123|7117|7120.9|7114.9|1
1649295810000|2022-04-07 01:43:30|7122.7|7116.7|7122.7|7116.7|7123.2|7117.2|7122.7|7116.7|0
1649295820000|2022-04-07 01:43:40|7123.2|7117.2|7125.2|7119.2|7125.2|7119.2|7123.2|7117.2|2
1649295830000|2022-04-07 01:43:50|7124|7118|7124.5|7118.5|7124.5|7118.5|7123.5|7117.5|2
1649295840000|2022-04-07 01:44:00|7123.5|7117.5|7121|7115|7123.5|7117.5|7121|7115|0
1649295850000|2022-04-07 01:44:10|7120.5|7114.5|7117.7|7111.7|7120.5|7114.5|7117.7|7111.7|5
1649295860000|2022-04-07 01:44:20|7118|7112|7122.2|7116.2|7122.2|7116.2|7118|7112|2
1649295870000|2022-04-07 01:44:30|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|0
1649295880000|2022-04-07 01:44:40|7124.7|7118.7|7125.2|7119.2|7125.2|7119.2|7124.7|7118.7|1
1649295900000|2022-04-07 01:45:00|7126.2|7120.2|7125.7|7119.7|7126.9|7120.9|7122.2|7116.2|10
1649295910000|2022-04-07 01:45:10|7125.2|7119.2|7124.7|7118.7|7125.7|7119.7|7123.5|7117.5|1
1649295920000|2022-04-07 01:45:20|7123.9|7117.9|7126.4|7120.4|7126.9|7120.9|7123.7|7117.7|1
1649295930000|2022-04-07 01:45:30|7126.7|7120.7|7126.9|7120.9|7126.9|7120.9|7126.7|7120.7|0
1649295940000|2022-04-07 01:45:40|7125.9|7119.9|7125.9|7119.9|7125.9|7119.9|7124.2|7118.2|2
1649295980000|2022-04-07 01:46:20|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|0
1649295990000|2022-04-07 01:46:30|7126.7|7120.7|7126.9|7120.9|7126.9|7120.9|7126.4|7120.4|0
1649296000000|2022-04-07 01:46:40|7127.7|7121.7|7127.8|7121.8|7128.3|7122.3|7127.7|7121.7|3
1649296010000|2022-04-07 01:46:50|7127.7|7121.7|7128.3|7122.3|7128.3|7122.3|7127.7|7121.7|0
1649296020000|2022-04-07 01:47:00|7128.5|7122.5|7127.7|7121.7|7128.5|7122.5|7127|7121|1
1649296030000|2022-04-07 01:47:10|7127.5|7121.5|7127.2|7121.2|7127.5|7121.5|7127.2|7121.2|0
1649296040000|2022-04-07 01:47:20|7127.3|7121.3|7127.3|7121.3|7127.7|7121.7|7127.2|7121.2|0
1649296050000|2022-04-07 01:47:30|7127.2|7121.2|7127.8|7121.8|7127.8|7121.8|7127.2|7121.2|0
1649296060000|2022-04-07 01:47:40|7127.7|7121.7|7127.2|7121.2|7127.8|7121.8|7127.2|7121.2|0
1649296080000|2022-04-07 01:48:00|7127.3|7121.3|7127.2|7121.2|7127.3|7121.3|7125.5|7119.5|1
1649296090000|2022-04-07 01:48:10|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1649296100000|2022-04-07 01:48:20|7126.2|7120.2|7126.8|7120.8|7127.7|7121.7|7125.5|7119.5|0
1649296110000|2022-04-07 01:48:30|7126.5|7120.5|7126.5|7120.5|7126.5|7120.5|7126.5|7120.5|0
1649296120000|2022-04-07 01:48:40|7125.5|7119.5|7125.5|7119.5|7125.5|7119.5|7125.5|7119.5|0
1649296140000|2022-04-07 01:49:00|7124.5|7118.5|7123.7|7117.7|7124.5|7118.5|7123.7|7117.7|1
1649296150000|2022-04-07 01:49:10|7123.5|7117.5|7120.7|7114.7|7123.5|7117.5|7120.3|7114.3|4
1649296160000|2022-04-07 01:49:20|7120.5|7114.5|7121.5|7115.5|7121.5|7115.5|7120.5|7114.5|0
1649296170000|2022-04-07 01:49:30|7122|7116|7123.5|7117.5|7123.5|7117.5|7122|7116|0
1649296180000|2022-04-07 01:49:40|7124.7|7118.7|7126|7120|7126|7120|7124.7|7118.7|0
1649296190000|2022-04-07 01:49:50|7125.8|7119.8|7125|7119|7125.8|7119.8|7125|7119|0
1649296200000|2022-04-07 01:50:00|7124.7|7118.7|7124.5|7118.5|7124.7|7118.7|7124|7118|1
1649296210000|2022-04-07 01:50:10|7124.3|7118.3|7125|7119|7125.5|7119.5|7123.2|7117.2|0
1649296220000|2022-04-07 01:50:20|7124.7|7118.7|7124.5|7118.5|7124.7|7118.7|7124.5|7118.5|0
1649296240000|2022-04-07 01:50:40|7124|7118|7122|7116|7124|7118|7122|7116|0
1649296250000|2022-04-07 01:50:50|7121.7|7115.7|7123.5|7117.5|7123.5|7117.5|7121.7|7115.7|1
1649296270000|2022-04-07 01:51:10|7123|7117|7122.5|7116.5|7123|7117|7122|7116|1
1649296290000|2022-04-07 01:51:30|7123.3|7117.3|7123.5|7117.5|7123.5|7117.5|7123|7117|0
1649296320000|2022-04-07 01:52:00|7124|7118|7123|7117|7124|7118|7123|7117|0
1649296330000|2022-04-07 01:52:10|7121.8|7115.8|7124.8|7118.8|7124.8|7118.8|7121.8|7115.8|6
1649296340000|2022-04-07 01:52:20|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|0
1649296350000|2022-04-07 01:52:30|7123.8|7117.8|7123.8|7117.8|7123.8|7117.8|7123.8|7117.8|1
1649296360000|2022-04-07 01:52:40|7123.3|7117.3|7123.8|7117.8|7123.8|7117.8|7123.3|7117.3|0
1649296380000|2022-04-07 01:53:00|7123.7|7117.7|7122.8|7116.8|7123.7|7117.7|7122.3|7116.3|0
1649296390000|2022-04-07 01:53:10|7123.3|7117.3|7123|7117|7123.3|7117.3|7123|7117|0
1649296400000|2022-04-07 01:53:20|7123.3|7117.3|7121.7|7115.7|7123.3|7117.3|7121.7|7115.7|0
1649296410000|2022-04-07 01:53:30|7122.3|7116.3|7124.3|7118.3|7124.3|7118.3|7122.3|7116.3|2
1649296420000|2022-04-07 01:53:40|7126.3|7120.3|7126.2|7120.2|7127|7121|7125.3|7119.3|1
1649296430000|2022-04-07 01:53:50|7125.8|7119.8|7127|7121|7127|7121|7125.7|7119.7|0
1649296440000|2022-04-07 01:54:00|7127.2|7121.2|7127.7|7121.7|7128.8|7122.8|7127.2|7121.2|1
1649296450000|2022-04-07 01:54:10|7127.5|7121.5|7126.5|7120.5|7127.5|7121.5|7126.5|7120.5|0
1649296460000|2022-04-07 01:54:20|7127.1|7121.1|7127|7121|7127.6|7121.6|7127|7121|0
1649296470000|2022-04-07 01:54:30|7126.8|7120.8|7126.5|7120.5|7126.8|7120.8|7126.5|7120.5|0
1649296490000|2022-04-07 01:54:50|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|0
1649296500000|2022-04-07 01:55:00|7127|7121|7126.6|7120.6|7127.1|7121.1|7126.6|7120.6|0
1649296510000|2022-04-07 01:55:10|7125.3|7119.3|7122.8|7116.8|7125.3|7119.3|7122.8|7116.8|2
1649296520000|2022-04-07 01:55:20|7122.4|7116.4|7122.1|7116.1|7123.1|7117.1|7122.1|7116.1|0
1649296530000|2022-04-07 01:55:30|7123.4|7117.4|7121.4|7115.4|7123.4|7117.4|7121.4|7115.4|0
1649296540000|2022-04-07 01:55:40|7121.8|7115.8|7121.4|7115.4|7122.6|7116.6|7121.4|7115.4|0
1649296550000|2022-04-07 01:55:50|7121.6|7115.6|7121.9|7115.9|7122.6|7116.6|7121.4|7115.4|0
1649296560000|2022-04-07 01:56:00|7121.8|7115.8|7121.6|7115.6|7122.3|7116.3|7121.6|7115.6|0
1649296570000|2022-04-07 01:56:10|7121.9|7115.9|7121.8|7115.8|7121.9|7115.9|7121.8|7115.8|0
1649296580000|2022-04-07 01:56:20|7122.3|7116.3|7121.8|7115.8|7122.3|7116.3|7121.4|7115.4|0
1649296590000|2022-04-07 01:56:30|7122.1|7116.1|7121.7|7115.7|7122.3|7116.3|7121.4|7115.4|0
1649296600000|2022-04-07 01:56:40|7121.9|7115.9|7121.6|7115.6|7122.1|7116.1|7121.6|7115.6|0
1649296610000|2022-04-07 01:56:50|7121.4|7115.4|7122.1|7116.1|7122.1|7116.1|7121.4|7115.4|0
1649296620000|2022-04-07 01:57:00|7121.4|7115.4|7118.9|7112.9|7121.6|7115.6|7117|7111|1
1649296630000|2022-04-07 01:57:10|7118.6|7112.6|7116.9|7110.9|7118.6|7112.6|7116.9|7110.9|0
1649296640000|2022-04-07 01:57:20|7116.5|7110.5|7118.9|7112.9|7119.2|7113.2|7116.2|7110.2|0
1649296650000|2022-04-07 01:57:30|7117.2|7111.2|7113.7|7107.7|7117.2|7111.2|7111.7|7105.7|6
1649296660000|2022-04-07 01:57:40|7113.9|7107.9|7113.4|7107.4|7115.1|7109.1|7113.4|7107.4|0
1649296670000|2022-04-07 01:57:50|7113.7|7107.7|7114.4|7108.4|7116.6|7110.6|7113.7|7107.7|2
1649296680000|2022-04-07 01:58:00|7113.6|7107.6|7113|7107|7113.7|7107.7|7111.9|7105.9|1
1649296690000|2022-04-07 01:58:10|7114.4|7108.4|7113.7|7107.7|7114.7|7108.7|7113.7|7107.7|0
1649296700000|2022-04-07 01:58:20|7114.6|7108.6|7115.7|7109.7|7115.7|7109.7|7114.6|7108.6|0
1649296720000|2022-04-07 01:58:40|7116.4|7110.4|7116.5|7110.5|7116.5|7110.5|7116|7110|1
1649296730000|2022-04-07 01:58:50|7117.2|7111.2|7117.7|7111.7|7117.7|7111.7|7117.2|7111.2|0
1649296740000|2022-04-07 01:59:00|7117.4|7111.4|7116.4|7110.4|7117.4|7111.4|7116.4|7110.4|0
1649296750000|2022-04-07 01:59:10|7116|7110|7116|7110|7116|7110|7115.7|7109.7|0
1649296770000|2022-04-07 01:59:30|7117.1|7111.1|7115.4|7109.4|7117.1|7111.1|7114.7|7108.7|0
1649296780000|2022-04-07 01:59:40|7115|7109|7114.7|7108.7|7115|7109|7114.5|7108.5|0
1649296800000|2022-04-07 02:00:00|7115.4|7109.4|7113.8|7107.8|7117.1|7111.1|7113.8|7107.8|1
1649296810000|2022-04-07 02:00:10|7113.5|7107.5|7113.6|7107.6|7113.6|7107.6|7113.5|7107.5|1
1649296820000|2022-04-07 02:00:20|7113.1|7107.1|7110.7|7104.7|7113.1|7107.1|7110.1|7104.1|1
1649296830000|2022-04-07 02:00:30|7111.9|7105.9|7111.4|7105.4|7111.9|7105.9|7111.1|7105.1|0
1649296840000|2022-04-07 02:00:40|7111.6|7105.6|7111.4|7105.4|7111.6|7105.6|7111.4|7105.4|0
1649296850000|2022-04-07 02:00:50|7111.6|7105.6|7110.6|7104.6|7111.6|7105.6|7110.6|7104.6|0
1649296860000|2022-04-07 02:01:00|7110.9|7104.9|7111.6|7105.6|7112.1|7106.1|7110.9|7104.9|0
1649296880000|2022-04-07 02:01:20|7111.7|7105.7|7111.6|7105.6|7112.1|7106.1|7111.6|7105.6|0
1649296890000|2022-04-07 02:01:30|7111.4|7105.4|7109.7|7103.7|7111.4|7105.4|7109.1|7103.1|0
1649296900000|2022-04-07 02:01:40|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|0
1649296910000|2022-04-07 02:01:50|7110.6|7104.6|7108.7|7102.7|7110.6|7104.6|7108.7|7102.7|0
1649296920000|2022-04-07 02:02:00|7108.6|7102.6|7106.3|7100.3|7109.1|7103.1|7105.8|7099.8|2
1649296930000|2022-04-07 02:02:10|7106.4|7100.4|7105.1|7099.1|7106.4|7100.4|7105.1|7099.1|0
1649296940000|2022-04-07 02:02:20|7105.8|7099.8|7105.3|7099.3|7105.8|7099.8|7105.3|7099.3|0
1649296960000|2022-04-07 02:02:40|7105.8|7099.8|7105.1|7099.1|7105.8|7099.8|7104|7098|0
1649296970000|2022-04-07 02:02:50|7104.6|7098.6|7104.6|7098.6|7104.6|7098.6|7104.6|7098.6|0
1649296980000|2022-04-07 02:03:00|7104.3|7098.3|7103.8|7097.8|7104.3|7098.3|7103.8|7097.8|0
1649296990000|2022-04-07 02:03:10|7103.9|7097.9|7104.8|7098.8|7104.8|7098.8|7103.8|7097.8|1
1649297000000|2022-04-07 02:03:20|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|7104.9|7098.9|0
1649297010000|2022-04-07 02:03:30|7104.8|7098.8|7105.4|7099.4|7106.3|7100.3|7104.8|7098.8|1
1649297030000|2022-04-07 02:03:50|7105.8|7099.8|7105.9|7099.9|7105.9|7099.9|7105.4|7099.4|0
1649297040000|2022-04-07 02:04:00|7106.1|7100.1|7106.4|7100.4|7106.4|7100.4|7106.1|7100.1|0
1649297110000|2022-04-07 02:05:10|7106.1|7100.1|7106.1|7100.1|7106.1|7100.1|7106.1|7100.1|0
1649297120000|2022-04-07 02:05:20|7106.4|7100.4|7106.1|7100.1|7106.4|7100.4|7106.1|7100.1|0
1649297130000|2022-04-07 02:05:30|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|7106.3|7100.3|0
1649297150000|2022-04-07 02:05:50|7106.6|7100.6|7108.7|7102.7|7108.7|7102.7|7106.6|7100.6|0
1649297160000|2022-04-07 02:06:00|7109.1|7103.1|7108.4|7102.4|7109.1|7103.1|7108.4|7102.4|0
1649297180000|2022-04-07 02:06:20|7107.8|7101.8|7107.4|7101.4|7107.8|7101.8|7106.9|7100.9|1
1649297190000|2022-04-07 02:06:30|7107.8|7101.8|7107.8|7101.8|7107.9|7101.9|7107.8|7101.8|0
1649297200000|2022-04-07 02:06:40|7107.9|7101.9|7108.3|7102.3|7108.3|7102.3|7107.8|7101.8|0
1649297210000|2022-04-07 02:06:50|7108.8|7102.8|7108.1|7102.1|7108.8|7102.8|7108.1|7102.1|0
1649297220000|2022-04-07 02:07:00|7107.9|7101.9|7107.6|7101.6|7108.8|7102.8|7107.6|7101.6|0
1649297250000|2022-04-07 02:07:30|7107.1|7101.1|7105.3|7099.3|7107.1|7101.1|7105.3|7099.3|1
1649297260000|2022-04-07 02:07:40|7104.8|7098.8|7103.8|7097.8|7104.8|7098.8|7103.8|7097.8|1
1649297280000|2022-04-07 02:08:00|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|2
1649297290000|2022-04-07 02:08:10|7099.9|7093.9|7100.3|7094.3|7100.3|7094.3|7099.9|7093.9|0
1649297300000|2022-04-07 02:08:20|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|0
1649297310000|2022-04-07 02:08:30|||||||||1
1649297320000|2022-04-07 02:08:40|7100.1|7094.1|7103.9|7097.9|7104.4|7098.4|7100.1|7094.1|3
1649297350000|2022-04-07 02:09:10|7104.3|7098.3|7104.4|7098.4|7104.4|7098.4|7104.3|7098.3|0
1649297400000|2022-04-07 02:10:00|7103.9|7097.9|7105.8|7099.8|7105.8|7099.8|7103.9|7097.9|0
1649297410000|2022-04-07 02:10:10|7105.9|7099.9|7105.8|7099.8|7105.9|7099.9|7105.8|7099.8|0
1649297430000|2022-04-07 02:10:30|7105.9|7099.9|7106.1|7100.1|7106.1|7100.1|7105.8|7099.8|0
1649297450000|2022-04-07 02:10:50|7106.6|7100.6|7106.1|7100.1|7106.6|7100.6|7106.1|7100.1|0
1649297460000|2022-04-07 02:11:00|7105.9|7099.9|7105.4|7099.4|7106.1|7100.1|7105.4|7099.4|0
1649297490000|2022-04-07 02:11:30|7105.8|7099.8|7106.1|7100.1|7106.1|7100.1|7105.8|7099.8|1
1649297520000|2022-04-07 02:12:00|7106.2|7100.2|7106.4|7100.4|7106.4|7100.4|7106.1|7100.1|0
1649297530000|2022-04-07 02:12:10|7106.1|7100.1|7106.6|7100.6|7106.7|7100.7|7106.1|7100.1|0
1649297540000|2022-04-07 02:12:20|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|0
1649297580000|2022-04-07 02:13:00|7106.9|7100.9|7106.7|7100.7|7107.4|7101.4|7106.5|7100.5|1
1649297590000|2022-04-07 02:13:10|7107|7101|7107|7101|7107|7101|7107|7101|0
1649297610000|2022-04-07 02:13:30|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|0
1649297690000|2022-04-07 02:14:50|7106.9|7100.9|7107.5|7101.5|7107.5|7101.5|7106.9|7100.9|1
1649297700000|2022-04-07 02:15:00|7107.7|7101.7|7108.2|7102.2|7108.2|7102.2|7107.7|7101.7|1
1649297710000|2022-04-07 02:15:10|7108.5|7102.5|7109.3|7103.3|7109.3|7103.3|7108.5|7102.5|0
1649297720000|2022-04-07 02:15:20|7109.5|7103.5|7110|7104|7110.5|7104.5|7109.3|7103.3|1
1649297750000|2022-04-07 02:15:50|7109.8|7103.8|7109.7|7103.7|7109.8|7103.8|7109.7|7103.7|0
1649297760000|2022-04-07 02:16:00|7109|7103|7108.5|7102.5|7109|7103|7108.5|7102.5|2
1649297810000|2022-04-07 02:16:50|7108|7102|7107.7|7101.7|7108|7102|7107.7|7101.7|1
1649297820000|2022-04-07 02:17:00|7107.4|7101.4|7106.7|7100.7|7107.4|7101.4|7106.7|7100.7|0
1649297830000|2022-04-07 02:17:10|7106.6|7100.6|7107.1|7101.1|7107.1|7101.1|7104.9|7098.9|1
1649297850000|2022-04-07 02:17:30|7106.6|7100.6|7106.4|7100.4|7106.6|7100.6|7106.4|7100.4|0
1649297860000|2022-04-07 02:17:40|7106.6|7100.6|7106.6|7100.6|7106.6|7100.6|7106.6|7100.6|0
1649297870000|2022-04-07 02:17:50|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|0
1649297890000|2022-04-07 02:18:10|7105.9|7099.9|7106.4|7100.4|7106.6|7100.6|7105.9|7099.9|0
1649297900000|2022-04-07 02:18:20|7106.6|7100.6|7106.6|7100.6|7106.6|7100.6|7106.6|7100.6|0
1649297940000|2022-04-07 02:19:00|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|0
1649297970000|2022-04-07 02:19:30|7106.1|7100.1|7106.1|7100.1|7106.1|7100.1|7106.1|7100.1|0
1649297980000|2022-04-07 02:19:40|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|0
1649298000000|2022-04-07 02:20:00|7105.5|7099.5|7105.7|7099.7|7105.7|7099.7|7105.5|7099.5|0
1649298100000|2022-04-07 02:21:40|7105.5|7099.5|7106.2|7100.2|7106.2|7100.2|7105.5|7099.5|1
1649298120000|2022-04-07 02:22:00|7105.7|7099.7|7106.5|7100.5|7106.5|7100.5|7105.7|7099.7|0
1649298170000|2022-04-07 02:22:50|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|0
1649298180000|2022-04-07 02:23:00|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|0
1649298210000|2022-04-07 02:23:30|7106.2|7100.2|7108.5|7102.5|7108.5|7102.5|7106.2|7100.2|2
1649298240000|2022-04-07 02:24:00|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1649298270000|2022-04-07 02:24:30|7108.4|7102.4|7108.7|7102.7|7108.7|7102.7|7108.4|7102.4|0
1649298300000|2022-04-07 02:25:00|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|0
1649298320000|2022-04-07 02:25:20|7108.5|7102.5|7108.9|7102.9|7108.9|7102.9|7108.2|7102.2|1
1649298330000|2022-04-07 02:25:30|7108|7102|7108|7102|7108|7102|7108|7102|0
1649298340000|2022-04-07 02:25:40|7108.5|7102.5|7109.7|7103.7|7109.7|7103.7|7108.5|7102.5|1
1649298350000|2022-04-07 02:25:50|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|0
1649298360000|2022-04-07 02:26:00|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|0
1649298380000|2022-04-07 02:26:20|7109.5|7103.5|7109.3|7103.3|7109.7|7103.7|7109.2|7103.2|0
1649298410000|2022-04-07 02:26:50|7109.7|7103.7|7109.8|7103.8|7109.8|7103.8|7109.7|7103.7|0
1649298430000|2022-04-07 02:27:10|7109.7|7103.7|7109.8|7103.8|7109.8|7103.8|7109.7|7103.7|0
1649298480000|2022-04-07 02:28:00|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|0
1649298490000|2022-04-07 02:28:10|7109.5|7103.5|7109.7|7103.7|7109.7|7103.7|7109.5|7103.5|0
1649298520000|2022-04-07 02:28:40|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|0
1649298560000|2022-04-07 02:29:20|7109.2|7103.2|7108.3|7102.3|7109.2|7103.2|7108.2|7102.2|3
1649298570000|2022-04-07 02:29:30|7107.8|7101.8|7107.8|7101.8|7107.8|7101.8|7107.8|7101.8|1
1649298580000|2022-04-07 02:29:40|||||||||4
1649298590000|2022-04-07 02:29:50|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|0
1649298600000|2022-04-07 02:30:00|7108.3|7102.3|7108.2|7102.2|7108.3|7102.3|7108.2|7102.2|0
1649298610000|2022-04-07 02:30:10|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|0
1649298620000|2022-04-07 02:30:20|7108.2|7102.2|7108.2|7102.2|7108.3|7102.3|7108.2|7102.2|0
1649298630000|2022-04-07 02:30:30|7109|7103|7109|7103|7109|7103|7109|7103|1
1649298660000|2022-04-07 02:31:00|7109.3|7103.3|7108.3|7102.3|7109.3|7103.3|7108.3|7102.3|0
1649298670000|2022-04-07 02:31:10|7107|7101|7104.4|7098.4|7107|7101|7103.9|7097.9|3
1649298680000|2022-04-07 02:31:20|7104.2|7098.2|7104.4|7098.4|7104.4|7098.4|7104.2|7098.2|0
1649298690000|2022-04-07 02:31:30|7104.2|7098.2|7104.5|7098.5|7104.5|7098.5|7103.2|7097.2|5
1649298700000|2022-04-07 02:31:40|7104.4|7098.4|7103.6|7097.6|7104.5|7098.5|7103.6|7097.6|2
1649298710000|2022-04-07 02:31:50|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|0
1649298730000|2022-04-07 02:32:10|7103.1|7097.1|7103.1|7097.1|7103.6|7097.6|7103.1|7097.1|3
1649298740000|2022-04-07 02:32:20|7102.6|7096.6|7102.6|7096.6|7103.1|7097.1|7102.6|7096.6|0
1649298750000|2022-04-07 02:32:30|7103.1|7097.1|7102.9|7096.9|7103.1|7097.1|7102.7|7096.7|0
1649298760000|2022-04-07 02:32:40|7103.1|7097.1|7103.6|7097.6|7103.7|7097.7|7102.6|7096.6|0
1649298780000|2022-04-07 02:33:00|7103.4|7097.4|7103.1|7097.1|7103.4|7097.4|7103.1|7097.1|0
1649298790000|2022-04-07 02:33:10|7101.2|7095.2|7097.7|7091.7|7101.2|7095.2|7097.7|7091.7|0
1649298800000|2022-04-07 02:33:20|7097.4|7091.4|7098.7|7092.7|7098.8|7092.8|7097.4|7091.4|1
1649298810000|2022-04-07 02:33:30|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|0
1649298820000|2022-04-07 02:33:40|7098.2|7092.2|7097.8|7091.8|7099.3|7093.3|7097.7|7091.7|6
1649298830000|2022-04-07 02:33:50|7098.2|7092.2|7097.5|7091.5|7098.2|7092.2|7097.5|7091.5|0
1649298840000|2022-04-07 02:34:00|7097.9|7091.9|7097.7|7091.7|7099.5|7093.5|7097.7|7091.7|1
1649298860000|2022-04-07 02:34:20|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|0
1649298880000|2022-04-07 02:34:40|7099.8|7093.8|7101|7095|7101.2|7095.2|7099.8|7093.8|2
1649298890000|2022-04-07 02:34:50|7100.8|7094.8|7100.8|7094.8|7101|7095|7100.8|7094.8|0
1649298900000|2022-04-07 02:35:00|7101|7095|7101|7095|7101|7095|7101|7095|0
1649298920000|2022-04-07 02:35:20|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|0
1649298940000|2022-04-07 02:35:40|7101.1|7095.1|7100.8|7094.8|7101.1|7095.1|7100.8|7094.8|0
1649298950000|2022-04-07 02:35:50|7100.7|7094.7|7100.8|7094.8|7100.8|7094.8|7100.7|7094.7|0
1649298960000|2022-04-07 02:36:00|7100.7|7094.7|7099.3|7093.3|7100.7|7094.7|7099.3|7093.3|0
1649298970000|2022-04-07 02:36:10|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|0
1649298980000|2022-04-07 02:36:20|7099.7|7093.7|7100.3|7094.3|7100.3|7094.3|7099.7|7093.7|0
1649298990000|2022-04-07 02:36:30|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|2
1649299000000|2022-04-07 02:36:40|7100.8|7094.8|7099|7093|7101|7095|7098.7|7092.7|1
1649299010000|2022-04-07 02:36:50|7099.3|7093.3|7100|7094|7100|7094|7099.3|7093.3|0
1649299020000|2022-04-07 02:37:00|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|0
1649299040000|2022-04-07 02:37:20|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|1
1649299060000|2022-04-07 02:37:40|7100|7094|7100.3|7094.3|7100.3|7094.3|7100|7094|0
1649299070000|2022-04-07 02:37:50|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|1
1649299080000|2022-04-07 02:38:00|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|0
1649299100000|2022-04-07 02:38:20|7100.2|7094.2|7100.2|7094.2|7100.2|7094.2|7100.2|7094.2|0
1649299110000|2022-04-07 02:38:30|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|0
1649299120000|2022-04-07 02:38:40|7100.3|7094.3|7099.9|7093.9|7100.3|7094.3|7099.9|7093.9|0
1649299140000|2022-04-07 02:39:00|7100.3|7094.3|7101.5|7095.5|7101.5|7095.5|7100.3|7094.3|4
1649299150000|2022-04-07 02:39:10|7101.8|7095.8|7101.7|7095.7|7102.2|7096.2|7101.7|7095.7|2
1649299160000|2022-04-07 02:39:20|7102|7096|7101.8|7095.8|7102.3|7096.3|7101.8|7095.8|2
1649299170000|2022-04-07 02:39:30|7102|7096|7102|7096|7102|7096|7102|7096|0
1649299180000|2022-04-07 02:39:40|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|0
1649299190000|2022-04-07 02:39:50|7102.5|7096.5|7109.3|7103.3|7109.3|7103.3|7102.5|7096.5|2
1649299200000|2022-04-07 02:40:00|7109|7103|7109|7103|7109|7103|7109|7103|0
1649299210000|2022-04-07 02:40:10|7108|7102|7108.7|7102.7|7108.7|7102.7|7108|7102|0
1649299220000|2022-04-07 02:40:20|7108.5|7102.5|7107.3|7101.3|7108.5|7102.5|7107|7101|1
1649299260000|2022-04-07 02:41:00|7107.2|7101.2|7105.7|7099.7|7107.2|7101.2|7105.7|7099.7|3
1649299270000|2022-04-07 02:41:10|7105.5|7099.5|7105.2|7099.2|7105.5|7099.5|7105.2|7099.2|0
1649299280000|2022-04-07 02:41:20|7105|7099|7104.5|7098.5|7105|7099|7104.5|7098.5|0
1649299290000|2022-04-07 02:41:30|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|0
1649299320000|2022-04-07 02:42:00|7104.2|7098.2|7103.9|7097.9|7104.2|7098.2|7103.9|7097.9|0
1649299330000|2022-04-07 02:42:10|7103.7|7097.7|7103.9|7097.9|7104.2|7098.2|7103.4|7097.4|1
1649299340000|2022-04-07 02:42:20|7104.2|7098.2|7105|7099|7105|7099|7104.2|7098.2|1
1649299350000|2022-04-07 02:42:30|7105.2|7099.2|7105.3|7099.3|7105.3|7099.3|7105.2|7099.2|0
1649299360000|2022-04-07 02:42:40|7105|7099|7105|7099|7105|7099|7105|7099|0
1649299370000|2022-04-07 02:42:50|7105.2|7099.2|7105.4|7099.4|7105.4|7099.4|7104.9|7098.9|0
1649299380000|2022-04-07 02:43:00|7104.9|7098.9|7104.7|7098.7|7104.9|7098.9|7104.7|7098.7|0
1649299420000|2022-04-07 02:43:40|7103.5|7097.5|7103.5|7097.5|7103.5|7097.5|7103.5|7097.5|0
1649299430000|2022-04-07 02:43:50|7103.7|7097.7|7104.8|7098.8|7104.8|7098.8|7103.7|7097.7|1
1649299450000|2022-04-07 02:44:10|7105|7099|7105.5|7099.5|7105.5|7099.5|7105|7099|0
1649299460000|2022-04-07 02:44:20|7106|7100|7106.3|7100.3|7106.3|7100.3|7106|7100|0
1649299470000|2022-04-07 02:44:30|7106.5|7100.5|7106.5|7100.5|7106.5|7100.5|7106.5|7100.5|0
1649299480000|2022-04-07 02:44:40|7106.3|7100.3|7106.5|7100.5|7106.5|7100.5|7106.3|7100.3|1
1649299490000|2022-04-07 02:44:50|7106|7100|7105.7|7099.7|7106|7100|7105.3|7099.3|0
1649299500000|2022-04-07 02:45:00|7105.3|7099.3|7105.3|7099.3|7105.3|7099.3|7104.8|7098.8|0
1649299510000|2022-04-07 02:45:10|7105.7|7099.7|7105.3|7099.3|7105.7|7099.7|7105.3|7099.3|0
1649299520000|2022-04-07 02:45:20|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|7105.7|7099.7|0
1649299530000|2022-04-07 02:45:30|7105.8|7099.8|7105.7|7099.7|7105.8|7099.8|7105.7|7099.7|0
1649299540000|2022-04-07 02:45:40|7105.3|7099.3|7105.3|7099.3|7105.8|7099.8|7105.3|7099.3|0
1649299550000|2022-04-07 02:45:50|7105.5|7099.5|7105.3|7099.3|7105.5|7099.5|7105.3|7099.3|0
1649299560000|2022-04-07 02:46:00|7105.5|7099.5|7105.5|7099.5|7105.5|7099.5|7105.3|7099.3|0
1649299570000|2022-04-07 02:46:10|7105.7|7099.7|7105.3|7099.3|7106.2|7100.2|7105.3|7099.3|0
1649299590000|2022-04-07 02:46:30|7105.5|7099.5|7105.3|7099.3|7105.5|7099.5|7105.3|7099.3|0
1649299600000|2022-04-07 02:46:40|7105.2|7099.2|7105.3|7099.3|7105.3|7099.3|7105|7099|0
1649299630000|2022-04-07 02:47:10|7104.8|7098.8|7104.8|7098.8|7104.8|7098.8|7104.8|7098.8|0
1649299670000|2022-04-07 02:47:50|7104.7|7098.7|7104.2|7098.2|7104.7|7098.7|7104.2|7098.2|0
1649299680000|2022-04-07 02:48:00|7104|7098|7099.7|7093.7|7104|7098|7099.5|7093.5|0
1649299690000|2022-04-07 02:48:10|7099.5|7093.5|7099.3|7093.3|7099.5|7093.5|7099|7093|1
1649299700000|2022-04-07 02:48:20|7098.8|7092.8|7098.7|7092.7|7098.8|7092.8|7098.7|7092.7|0
1649299730000|2022-04-07 02:48:50|7098.8|7092.8|7098.7|7092.7|7098.8|7092.8|7098.7|7092.7|0
1649299740000|2022-04-07 02:49:00|7098.2|7092.2|7098.3|7092.3|7098.3|7092.3|7098.2|7092.2|0
1649299750000|2022-04-07 02:49:10|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|0
1649299770000|2022-04-07 02:49:30|7099|7093|7099.2|7093.2|7099.2|7093.2|7099|7093|1
1649299780000|2022-04-07 02:49:40|7099.8|7093.8|7100.8|7094.8|7100.8|7094.8|7099.8|7093.8|1
1649299790000|2022-04-07 02:49:50|7100.5|7094.5|7100.3|7094.3|7100.8|7094.8|7100.2|7094.2|0
1649299800000|2022-04-07 02:50:00|7100.7|7094.7|7100.2|7094.2|7100.8|7094.8|7100.2|7094.2|0
1649299810000|2022-04-07 02:50:10|7100.3|7094.3|7100.7|7094.7|7100.7|7094.7|7100.3|7094.3|0
1649299840000|2022-04-07 02:50:40|7101|7095|7100.7|7094.7|7101.3|7095.3|7100.7|7094.7|0
1649299850000|2022-04-07 02:50:50|7100.8|7094.8|7103|7097|7103|7097|7100.8|7094.8|0
1649299860000|2022-04-07 02:51:00|7102.7|7096.7|7101.2|7095.2|7102.8|7096.8|7101|7095|0
1649299870000|2022-04-07 02:51:10|7101.5|7095.5|7102.8|7096.8|7102.8|7096.8|7101.5|7095.5|2
1649299880000|2022-04-07 02:51:20|7103|7097|7103.5|7097.5|7103.5|7097.5|7103|7097|0
1649299890000|2022-04-07 02:51:30|7103.6|7097.6|7104.5|7098.5|7104.5|7098.5|7103.6|7097.6|0
1649299900000|2022-04-07 02:51:40|7104|7098|7104.3|7098.3|7104.3|7098.3|7103.3|7097.3|0
1649299910000|2022-04-07 02:51:50|7104.5|7098.5|7103.3|7097.3|7104.8|7098.8|7103.3|7097.3|0
1649299920000|2022-04-07 02:52:00|7103.5|7097.5|7103.3|7097.3|7104.3|7098.3|7103.3|7097.3|0
1649299930000|2022-04-07 02:52:10|7104|7098|7103.3|7097.3|7104.3|7098.3|7103.3|7097.3|0
1649299940000|2022-04-07 02:52:20|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|0
1649299950000|2022-04-07 02:52:30|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|0
1649299960000|2022-04-07 02:52:40|7106.6|7100.6|7106.3|7100.3|7106.6|7100.6|7106.3|7100.3|1
1649299980000|2022-04-07 02:53:00|7106.1|7100.1|7106|7100|7106.3|7100.3|7106|7100|0
1649300000000|2022-04-07 02:53:20|7105.5|7099.5|7103.3|7097.3|7105.5|7099.5|7103.3|7097.3|0
1649300010000|2022-04-07 02:53:30|7103.6|7097.6|7104.1|7098.1|7104.8|7098.8|7103.6|7097.6|0
1649300020000|2022-04-07 02:53:40|7103.8|7097.8|7103.5|7097.5|7103.8|7097.8|7103.5|7097.5|0
1649300030000|2022-04-07 02:53:50|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|0
1649300110000|2022-04-07 02:55:10|7103.5|7097.5|7104.1|7098.1|7104.3|7098.3|7102.5|7096.5|1
1649300120000|2022-04-07 02:55:20|7103.5|7097.5|7102.5|7096.5|7103.5|7097.5|7102.1|7096.1|1
1649300130000|2022-04-07 02:55:30|7102.3|7096.3|7104|7098|7104|7098|7102.3|7096.3|1
1649300140000|2022-04-07 02:55:40|7105.5|7099.5|7105.5|7099.5|7105.5|7099.5|7105.5|7099.5|0
1649300150000|2022-04-07 02:55:50|7104.5|7098.5|7104|7098|7104.5|7098.5|7104|7098|0
1649300160000|2022-04-07 02:56:00|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|0
1649300170000|2022-04-07 02:56:10|7104|7098|7104.5|7098.5|7104.5|7098.5|7104|7098|0
1649300180000|2022-04-07 02:56:20|7104|7098|7103.5|7097.5|7104|7098|7103.5|7097.5|0
1649300190000|2022-04-07 02:56:30|7103.8|7097.8|7105|7099|7105.5|7099.5|7103.3|7097.3|1
1649300200000|2022-04-07 02:56:40|7105.5|7099.5|7105|7099|7105.5|7099.5|7104|7098|2
1649300210000|2022-04-07 02:56:50|7105.6|7099.6|7105|7099|7105.6|7099.6|7105|7099|0
1649300220000|2022-04-07 02:57:00|7104.8|7098.8|7104.5|7098.5|7104.8|7098.8|7104.5|7098.5|0
1649300230000|2022-04-07 02:57:10|7104.6|7098.6|7104.6|7098.6|7104.6|7098.6|7104.6|7098.6|1
1649300240000|2022-04-07 02:57:20|7105.3|7099.3|7105|7099|7105.5|7099.5|7105|7099|0
1649300260000|2022-04-07 02:57:40|7105.1|7099.1|7104.8|7098.8|7105.6|7099.6|7104.5|7098.5|0
1649300270000|2022-04-07 02:57:50|7105|7099|7106.6|7100.6|7106.6|7100.6|7105|7099|0
1649300280000|2022-04-07 02:58:00|7106.3|7100.3|7106.8|7100.8|7106.8|7100.8|7106.3|7100.3|0
1649300290000|2022-04-07 02:58:10|7107|7101|7107.5|7101.5|7107.5|7101.5|7107|7101|0
1649300300000|2022-04-07 02:58:20|7107.6|7101.6|7107.6|7101.6|7108|7102|7107.6|7101.6|0
1649300310000|2022-04-07 02:58:30|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|0
1649300320000|2022-04-07 02:58:40|7107.8|7101.8|7108.1|7102.1|7108.3|7102.3|7107.5|7101.5|0
1649300330000|2022-04-07 02:58:50|7108.3|7102.3|7108.8|7102.8|7108.8|7102.8|7108.3|7102.3|0
1649300360000|2022-04-07 02:59:20|7108.6|7102.6|7108.8|7102.8|7108.8|7102.8|7108.1|7102.1|0
1649300370000|2022-04-07 02:59:30|7108.5|7102.5|7108.8|7102.8|7108.8|7102.8|7108|7102|0
1649300420000|2022-04-07 03:00:20|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|0
1649300440000|2022-04-07 03:00:40|7107|7101|7107|7101|7107|7101|7107|7101|2
1649300450000|2022-04-07 03:00:50|7106.8|7100.8|7106.3|7100.3|7106.8|7100.8|7106.3|7100.3|0
1649300460000|2022-04-07 03:01:00|7106|7100|7106.3|7100.3|7106.7|7100.7|7105.8|7099.8|1
1649300470000|2022-04-07 03:01:10|7106|7100|7105.3|7099.3|7106|7100|7105.3|7099.3|1
1649300480000|2022-04-07 03:01:20|7104.8|7098.8|7104.3|7098.3|7104.8|7098.8|7104.3|7098.3|0
1649300490000|2022-04-07 03:01:30|7104.5|7098.5|7105.8|7099.8|7105.8|7099.8|7104.5|7098.5|1
1649300500000|2022-04-07 03:01:40|7105.5|7099.5|7105.3|7099.3|7105.7|7099.7|7105.3|7099.3|0
1649300510000|2022-04-07 03:01:50|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|0
1649300530000|2022-04-07 03:02:10|7105.5|7099.5|7104.8|7098.8|7105.8|7099.8|7104.8|7098.8|0
1649300540000|2022-04-07 03:02:20|7104.3|7098.3|7101.8|7095.8|7104.3|7098.3|7101.3|7095.3|3
1649300550000|2022-04-07 03:02:30|7102.3|7096.3|7102.2|7096.2|7102.3|7096.3|7102.2|7096.2|0
1649300560000|2022-04-07 03:02:40|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|0
1649300570000|2022-04-07 03:02:50|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|1
1649300580000|2022-04-07 03:03:00|7101.7|7095.7|7102.5|7096.5|7102.8|7096.8|7101.7|7095.7|1
1649300590000|2022-04-07 03:03:10|7102.8|7096.8|7104|7098|7104|7098|7102.8|7096.8|0
1649300600000|2022-04-07 03:03:20|7105.7|7099.7|7108.8|7102.8|7109|7103|7104.7|7098.7|2
1649300610000|2022-04-07 03:03:30|7107|7101|7107|7101|7107|7101|7107|7101|1
1649300630000|2022-04-07 03:03:50|7108|7102|7111.5|7105.5|7111.5|7105.5|7107.5|7101.5|10
1649300640000|2022-04-07 03:04:00|7110.6|7104.6|7110|7104|7110.6|7104.6|7110|7104|2
1649300650000|2022-04-07 03:04:10|7109.6|7103.6|7109.6|7103.6|7109.6|7103.6|7109.5|7103.5|0
1649300660000|2022-04-07 03:04:20|7110.1|7104.1|7110.6|7104.6|7110.6|7104.6|7110.1|7104.1|0
1649300680000|2022-04-07 03:04:40|7110.8|7104.8|7110.6|7104.6|7111.1|7105.1|7110.6|7104.6|0
1649300690000|2022-04-07 03:04:50|7110|7104|7110|7104|7110|7104|7110|7104|0
1649300710000|2022-04-07 03:05:10|7110.6|7104.6|7111.1|7105.1|7111.1|7105.1|7110.6|7104.6|0
1649300720000|2022-04-07 03:05:20|7113|7107|7114.8|7108.8|7114.8|7108.8|7113|7107|0
1649300730000|2022-04-07 03:05:30|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|0
1649300740000|2022-04-07 03:05:40|7114.5|7108.5|7116|7110|7116|7110|7114.5|7108.5|0
1649300760000|2022-04-07 03:06:00|7115.3|7109.3|7114.8|7108.8|7115.3|7109.3|7114.8|7108.8|0
1649300770000|2022-04-07 03:06:10|7115|7109|7114.8|7108.8|7115.3|7109.3|7114.8|7108.8|0
1649300820000|2022-04-07 03:07:00|7113.3|7107.3|7112.8|7106.8|7113.3|7107.3|7112.8|7106.8|1
1649300830000|2022-04-07 03:07:10|7115.5|7109.5|7113.7|7107.7|7115.5|7109.5|7113.7|7107.7|6
1649300850000|2022-04-07 03:07:30|7112.6|7106.6|7111.8|7105.8|7112.6|7106.6|7111.8|7105.8|0
1649300860000|2022-04-07 03:07:40|7112.8|7106.8|7113|7107|7114|7108|7112.6|7106.6|0
1649300880000|2022-04-07 03:08:00|7112.1|7106.1|7112|7106|7112.5|7106.5|7112|7106|0
1649300890000|2022-04-07 03:08:10|7111|7105|7109.6|7103.6|7111|7105|7109.6|7103.6|0
1649300910000|2022-04-07 03:08:30|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|0
1649300950000|2022-04-07 03:09:10|7110|7104|7112|7106|7112|7106|7110|7104|2
1649300970000|2022-04-07 03:09:30|7112.1|7106.1|7112|7106|7112.1|7106.1|7112|7106|0
1649300980000|2022-04-07 03:09:40|7112.6|7106.6|7112.6|7106.6|7112.6|7106.6|7112.6|7106.6|0
1649301000000|2022-04-07 03:10:00|7113|7107|7113|7107|7114|7108|7113|7107|0
1649301020000|2022-04-07 03:10:20|7114|7108|7113|7107|7114|7108|7113|7107|0
1649301050000|2022-04-07 03:10:50|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|0
1649301060000|2022-04-07 03:11:00|7111.1|7105.1|7112.6|7106.6|7112.6|7106.6|7111|7105|1
1649301070000|2022-04-07 03:11:10|7113|7107|7113|7107|7113|7107|7113|7107|0
1649301080000|2022-04-07 03:11:20|7112|7106|7112|7106|7112|7106|7111|7105|0
1649301100000|2022-04-07 03:11:40|7111.5|7105.5|7110.1|7104.1|7111.5|7105.5|7110.1|7104.1|0
1649301110000|2022-04-07 03:11:50|7110.3|7104.3|7111|7105|7111|7105|7110.3|7104.3|0
1649301130000|2022-04-07 03:12:10|7109.6|7103.6|7109.6|7103.6|7110.1|7104.1|7109.6|7103.6|0
1649301150000|2022-04-07 03:12:30|7109.8|7103.8|7110.1|7104.1|7110.1|7104.1|7109.6|7103.6|0
1649301170000|2022-04-07 03:12:50|7110|7104|7109.6|7103.6|7110.1|7104.1|7109.6|7103.6|0
1649301180000|2022-04-07 03:13:00|7109.8|7103.8|7109.6|7103.6|7110.1|7104.1|7109.6|7103.6|0
1649301200000|2022-04-07 03:13:20|7110.1|7104.1|7111|7105|7111|7105|7110.1|7104.1|0
1649301210000|2022-04-07 03:13:30|7110|7104|7110|7104|7110|7104|7110|7104|0
1649301230000|2022-04-07 03:13:50|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|0
1649301240000|2022-04-07 03:14:00|7107.5|7101.5|7107|7101|7108.1|7102.1|7107|7101|3
1649301250000|2022-04-07 03:14:10|7106.8|7100.8|7107.6|7101.6|7107.6|7101.6|7106|7100|1
1649301260000|2022-04-07 03:14:20|7107.5|7101.5|7107|7101|7107.5|7101.5|7106.5|7100.5|0
1649301270000|2022-04-07 03:14:30|7106.5|7100.5|7106.5|7100.5|7106.5|7100.5|7106.5|7100.5|0
1649301280000|2022-04-07 03:14:40|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|1
1649301300000|2022-04-07 03:15:00|7108|7102|7108|7102|7108|7102|7108|7102|0
1649301360000|2022-04-07 03:16:00|7107|7101|7106.5|7100.5|7107|7101|7106.5|7100.5|1
1649301370000|2022-04-07 03:16:10|7105|7099|7104.6|7098.6|7105.6|7099.6|7104.6|7098.6|0
1649301380000|2022-04-07 03:16:20|7105|7099|7104.5|7098.5|7105|7099|7104.3|7098.3|0
1649301400000|2022-04-07 03:16:40|7103.8|7097.8|7103.5|7097.5|7103.8|7097.8|7103.1|7097.1|2
1649301410000|2022-04-07 03:16:50|7102.6|7096.6|7103.5|7097.5|7103.5|7097.5|7102.6|7096.6|0
1649301440000|2022-04-07 03:17:20|7103|7097|7103.5|7097.5|7103.5|7097.5|7103|7097|0
1649301460000|2022-04-07 03:17:40|7103.2|7097.2|7103.5|7097.5|7103.5|7097.5|7103.2|7097.2|1
1649301510000|2022-04-07 03:18:30|7103.2|7097.2|7103.5|7097.5|7103.5|7097.5|7103.2|7097.2|1
1649301540000|2022-04-07 03:19:00|7103|7097|7103.5|7097.5|7103.5|7097.5|7103|7097|0
1649301550000|2022-04-07 03:19:10|7103|7097|7103|7097|7103.5|7097.5|7102.5|7096.5|0
1649301560000|2022-04-07 03:19:20|7102|7096|7102|7096|7102|7096|7102|7096|0
1649301590000|2022-04-07 03:19:50|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|1
1649301600000|2022-04-07 03:20:00|7101.6|7095.6|7101.5|7095.5|7102|7096|7101.5|7095.5|0
1649301630000|2022-04-07 03:20:30|7101.3|7095.3|7101.5|7095.5|7101.5|7095.5|7101.3|7095.3|0
1649301640000|2022-04-07 03:20:40|7101.1|7095.1|7101.5|7095.5|7101.5|7095.5|7101.1|7095.1|0
1649301650000|2022-04-07 03:20:50|||||||||1
1649301660000|2022-04-07 03:21:00|7104.3|7098.3|7102.5|7096.5|7104.3|7098.3|7102.5|7096.5|2
1649301690000|2022-04-07 03:21:30|7103|7097|7103|7097|7103|7097|7103|7097|0
1649301800000|2022-04-07 03:23:20|7103.8|7097.8|7104|7098|7104|7098|7103.8|7097.8|0
1649301810000|2022-04-07 03:23:30|7103.5|7097.5|7105.6|7099.6|7105.6|7099.6|7103.5|7097.5|1
1649301820000|2022-04-07 03:23:40|7108|7102|7108|7102|7108|7102|7108|7102|1
1649301830000|2022-04-07 03:23:50|7107.8|7101.8|7106.6|7100.6|7107.8|7101.8|7106|7100|1
1649301840000|2022-04-07 03:24:00|7106|7100|7106|7100|7106.1|7100.1|7105.6|7099.6|0
1649301850000|2022-04-07 03:24:10|7106.5|7100.5|7106|7100|7106.5|7100.5|7106|7100|0
1649301900000|2022-04-07 03:25:00|7106.3|7100.3|7106.5|7100.5|7106.5|7100.5|7106.3|7100.3|0
1649301940000|2022-04-07 03:25:40|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|0
1649301960000|2022-04-07 03:26:00|7106.5|7100.5|7106.3|7100.3|7106.5|7100.5|7105|7099|2
1649301970000|2022-04-07 03:26:10|7106.1|7100.1|7106.3|7100.3|7106.5|7100.5|7106|7100|0
1649301980000|2022-04-07 03:26:20|7106.1|7100.1|7106.6|7100.6|7107.3|7101.3|7106|7100|1
1649301990000|2022-04-07 03:26:30|7107.1|7101.1|7108|7102|7108.5|7102.5|7106.6|7100.6|0
1649302000000|2022-04-07 03:26:40|7106.5|7100.5|7106.5|7100.5|7106.5|7100.5|7106.5|7100.5|1
1649302010000|2022-04-07 03:26:50|7107|7101|7108.5|7102.5|7108.5|7102.5|7107|7101|0
1649302020000|2022-04-07 03:27:00|7107|7101|7106|7100|7107|7101|7106|7100|3
1649302030000|2022-04-07 03:27:10|7105.5|7099.5|7103|7097|7105.5|7099.5|7103|7097|1
1649302090000|2022-04-07 03:28:10|7102|7096|7101.5|7095.5|7103.3|7097.3|7101.5|7095.5|0
1649302130000|2022-04-07 03:28:50|7101|7095|7101|7095|7101|7095|7101|7095|0
1649302140000|2022-04-07 03:29:00|7100.8|7094.8|7100|7094|7100.8|7094.8|7100|7094|0
1649302160000|2022-04-07 03:29:20|7099.8|7093.8|7100.5|7094.5|7101.5|7095.5|7099.8|7093.8|3
1649302200000|2022-04-07 03:30:00|7100.3|7094.3|7098.5|7092.5|7100.3|7094.3|7098.5|7092.5|3
1649302250000|2022-04-07 03:30:50|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|4
1649302260000|2022-04-07 03:31:00|7096.4|7090.4|7095.1|7089.1|7096.4|7090.4|7095.1|7089.1|5
1649302280000|2022-04-07 03:31:20|7097.6|7091.6|7095.8|7089.8|7097.6|7091.6|7095.8|7089.8|4
1649302290000|2022-04-07 03:31:30|7095.9|7089.9|7096.1|7090.1|7096.1|7090.1|7095.9|7089.9|1
1649302300000|2022-04-07 03:31:40|7097.1|7091.1|7097.3|7091.3|7097.3|7091.3|7097.1|7091.1|0
1649302320000|2022-04-07 03:32:00|7097.4|7091.4|7097.3|7091.3|7097.4|7091.4|7096.3|7090.3|4
1649302350000|2022-04-07 03:32:30|7096.4|7090.4|7096.8|7090.8|7096.8|7090.8|7096.4|7090.4|2
1649302360000|2022-04-07 03:32:40|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|0
1649302380000|2022-04-07 03:33:00|7096.3|7090.3|7096.3|7090.3|7096.3|7090.3|7096.3|7090.3|0
1649302390000|2022-04-07 03:33:10|7096.1|7090.1|7095.8|7089.8|7096.1|7090.1|7095.6|7089.6|1
1649302410000|2022-04-07 03:33:30|7096.8|7090.8|7096.3|7090.3|7096.8|7090.8|7096.3|7090.3|1
1649302420000|2022-04-07 03:33:40|7095.8|7089.8|7095.1|7089.1|7095.8|7089.8|7095.1|7089.1|0
1649302430000|2022-04-07 03:33:50|7093.9|7087.9|7092.4|7086.4|7093.9|7087.9|7092.4|7086.4|0
1649302440000|2022-04-07 03:34:00|7093.1|7087.1|7093.9|7087.9|7093.9|7087.9|7093.1|7087.1|1
1649302450000|2022-04-07 03:34:10|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|0
1649302490000|2022-04-07 03:34:50|||||||||1
1649302500000|2022-04-07 03:35:00|7093.9|7087.9|7093.9|7087.9|7094.4|7088.4|7093.9|7087.9|0
1649302510000|2022-04-07 03:35:10|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|0
1649302520000|2022-04-07 03:35:20|7094.3|7088.3|7094.4|7088.4|7094.4|7088.4|7093.9|7087.9|0
1649302550000|2022-04-07 03:35:50|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|0
1649302560000|2022-04-07 03:36:00|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7093.9|7087.9|1
1649302610000|2022-04-07 03:36:50|||||||||1
1649302650000|2022-04-07 03:37:30|7094.3|7088.3|7094.4|7088.4|7094.4|7088.4|7094.3|7088.3|0
1649302710000|2022-04-07 03:38:30|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|0
1649302820000|2022-04-07 03:40:20|7093.4|7087.4|7094.4|7088.4|7094.4|7088.4|7092.8|7086.8|2
1649302840000|2022-04-07 03:40:40|7095.5|7089.5|7099.5|7093.5|7099.5|7093.5|7095.5|7089.5|2
1649302850000|2022-04-07 03:40:50|7099.8|7093.8|7099.5|7093.5|7100|7094|7099.5|7093.5|0
1649302860000|2022-04-07 03:41:00|7099|7093|7099|7093|7099|7093|7099|7093|0
1649302870000|2022-04-07 03:41:10|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|0
1649302920000|2022-04-07 03:42:00|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|0
1649302980000|2022-04-07 03:43:00|7097.5|7091.5|7096.5|7090.5|7097.5|7091.5|7096.5|7090.5|1
1649303030000|2022-04-07 03:43:50|7097|7091|7097|7091|7097|7091|7097|7091|1
1649303060000|2022-04-07 03:44:20|7096.5|7090.5|7096.5|7090.5|7096.5|7090.5|7096.5|7090.5|0
1649303120000|2022-04-07 03:45:20|7096|7090|7096.5|7090.5|7096.5|7090.5|7096|7090|0
1649303140000|2022-04-07 03:45:40|7096|7090|7096|7090|7096|7090|7096|7090|0
1649303160000|2022-04-07 03:46:00|7095.5|7089.5|7095.5|7089.5|7095.5|7089.5|7095.5|7089.5|0
1649303220000|2022-04-07 03:47:00|7094.8|7088.8|7094.5|7088.5|7095|7089|7094.1|7088.1|2
1649303230000|2022-04-07 03:47:10|7094.8|7088.8|7094.9|7088.9|7097|7091|7094.8|7088.8|1
1649303280000|2022-04-07 03:48:00|7094.8|7088.8|7094.4|7088.4|7094.8|7088.8|7093.9|7087.9|0
1649303310000|2022-04-07 03:48:30|7094.3|7088.3|7093.4|7087.4|7094.3|7088.3|7093.4|7087.4|0
1649303370000|2022-04-07 03:49:30|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|0
1649303400000|2022-04-07 03:50:00|7094.1|7088.1|7094.4|7088.4|7094.4|7088.4|7094.1|7088.1|1
1649303410000|2022-04-07 03:50:10|7097.4|7091.4|7096.4|7090.4|7097.4|7091.4|7095.9|7089.9|1
1649303420000|2022-04-07 03:50:20|7095.9|7089.9|7096.9|7090.9|7096.9|7090.9|7095.9|7089.9|0
1649303440000|2022-04-07 03:50:40|7097.4|7091.4|7096.9|7090.9|7097.4|7091.4|7096.9|7090.9|0
1649303450000|2022-04-07 03:50:50|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|6
1649303460000|2022-04-07 03:51:00|7095.5|7089.5|7094.8|7088.8|7095.5|7089.5|7094.8|7088.8|0
1649303490000|2022-04-07 03:51:30|7096.3|7090.3|7095.8|7089.8|7096.3|7090.3|7095.8|7089.8|2
1649303550000|2022-04-07 03:52:30|7094.8|7088.8|7095.3|7089.3|7095.3|7089.3|7094.8|7088.8|0
1649303580000|2022-04-07 03:53:00|7096.1|7090.1|7096.3|7090.3|7096.3|7090.3|7096.1|7090.1|0
1649303610000|2022-04-07 03:53:30|7095.8|7089.8|7096.3|7090.3|7096.3|7090.3|7095.8|7089.8|1
1649303650000|2022-04-07 03:54:10|7095.8|7089.8|7095.4|7089.4|7095.8|7089.8|7095.4|7089.4|0
1649303710000|2022-04-07 03:55:10|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|0
1649303760000|2022-04-07 03:56:00|7095.3|7089.3|7096.3|7090.3|7096.3|7090.3|7094.8|7088.8|1
1649303930000|2022-04-07 03:58:50|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.6|7089.6|0
1649303940000|2022-04-07 03:59:00|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|1
1649303980000|2022-04-07 03:59:40|7097.1|7091.1|7096.8|7090.8|7097.1|7091.1|7096.8|7090.8|0
1649303990000|2022-04-07 03:59:50|7095.7|7089.7|7096.6|7090.6|7096.6|7090.6|7095.7|7089.7|0
1649304080000|2022-04-07 04:01:20|7096.1|7090.1|7095.4|7089.4|7096.1|7090.1|7095.4|7089.4|0
1649304120000|2022-04-07 04:02:00|7095.2|7089.2|7093.4|7087.4|7095.2|7089.2|7093.4|7087.4|0
1649304150000|2022-04-07 04:02:30|||||||||1
1649304170000|2022-04-07 04:02:50|7093.6|7087.6|7093.9|7087.9|7093.9|7087.9|7093.6|7087.6|1
1649304190000|2022-04-07 04:03:10|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|1
1649304200000|2022-04-07 04:03:20|7093.8|7087.8|7093.4|7087.4|7093.8|7087.8|7093.4|7087.4|0
1649304220000|2022-04-07 04:03:40|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|0
1649304230000|2022-04-07 04:03:50|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|0
1649304280000|2022-04-07 04:04:40|7093.6|7087.6|7093.7|7087.7|7093.7|7087.7|7093.6|7087.6|0
1649304300000|2022-04-07 04:05:00|7093.6|7087.6|7092.8|7086.8|7093.6|7087.6|7092.8|7086.8|4
1649304330000|2022-04-07 04:05:30|7092.3|7086.3|7092.4|7086.4|7092.4|7086.4|7091.6|7085.6|1
1649304340000|2022-04-07 04:05:40|7092.7|7086.7|7092.7|7086.7|7092.7|7086.7|7092.7|7086.7|0
1649304360000|2022-04-07 04:06:00|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|1
1649304400000|2022-04-07 04:06:40|7091.9|7085.9|7091.6|7085.6|7091.9|7085.9|7091.6|7085.6|0
1649304410000|2022-04-07 04:06:50|7091.4|7085.4|7091.1|7085.1|7091.4|7085.4|7091.1|7085.1|0
1649304420000|2022-04-07 04:07:00|7089.4|7083.4|7089|7083|7089.9|7083.9|7088.9|7082.9|2
1649304440000|2022-04-07 04:07:20|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|2
1649304460000|2022-04-07 04:07:40|7088.5|7082.5|7088.5|7082.5|7088.5|7082.5|7088.5|7082.5|0
1649304490000|2022-04-07 04:08:10|7088.7|7082.7|7089.2|7083.2|7089.2|7083.2|7088.7|7082.7|0
1649304510000|2022-04-07 04:08:30|7088.7|7082.7|7089.5|7083.5|7089.5|7083.5|7088.7|7082.7|1
1649304540000|2022-04-07 04:09:00|7089.8|7083.8|7089.3|7083.3|7089.8|7083.8|7089.3|7083.3|0
1649304560000|2022-04-07 04:09:20|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|0
1649304570000|2022-04-07 04:09:30|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|2
1649304580000|2022-04-07 04:09:40|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|0
1649304590000|2022-04-07 04:09:50|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089|7083|2
1649304600000|2022-04-07 04:10:00|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|0
1649304610000|2022-04-07 04:10:10|7089.6|7083.6|7089.3|7083.3|7089.6|7083.6|7089.3|7083.3|0
1649304620000|2022-04-07 04:10:20|7089.5|7083.5|7089.3|7083.3|7089.5|7083.5|7089.3|7083.3|0
1649304630000|2022-04-07 04:10:30|7089.5|7083.5|7089.3|7083.3|7089.5|7083.5|7089.3|7083.3|0
1649304640000|2022-04-07 04:10:40|||||||||1
1649304680000|2022-04-07 04:11:20|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|1
1649304700000|2022-04-07 04:11:40|7088.8|7082.8|7088.8|7082.8|7089.2|7083.2|7088.8|7082.8|0
1649304710000|2022-04-07 04:11:50|7089|7083|7089|7083|7089|7083|7089|7083|0
1649304720000|2022-04-07 04:12:00|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|7089.5|7083.5|1
1649304730000|2022-04-07 04:12:10|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|1
1649304750000|2022-04-07 04:12:30|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1649304770000|2022-04-07 04:12:50|7088.8|7082.8|7089|7083|7089|7083|7088.8|7082.8|2
1649304780000|2022-04-07 04:13:00|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|7082.4|7076.4|2
1649304800000|2022-04-07 04:13:20|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|0
1649304810000|2022-04-07 04:13:30|7081.3|7075.3|7080.9|7074.9|7081.3|7075.3|7080.9|7074.9|1
1649304820000|2022-04-07 04:13:40|7078.9|7072.9|7077.3|7071.3|7078.9|7072.9|7077.3|7071.3|5
1649304830000|2022-04-07 04:13:50|7076.9|7070.9|7077.4|7071.4|7077.4|7071.4|7076.9|7070.9|1
1649304840000|2022-04-07 04:14:00|7077.6|7071.6|7077.1|7071.1|7077.6|7071.6|7077.1|7071.1|0
1649304850000|2022-04-07 04:14:10|7076.9|7070.9|7076.8|7070.8|7076.9|7070.9|7076.8|7070.8|1
1649304860000|2022-04-07 04:14:20|7075.6|7069.6|7074.8|7068.8|7075.6|7069.6|7074.8|7068.8|2
1649304870000|2022-04-07 04:14:30|7074.7|7068.7|7075.1|7069.1|7075.4|7069.4|7074.7|7068.7|2
1649304890000|2022-04-07 04:14:50|7075|7069|7075|7069|7075|7069|7075|7069|0
1649304900000|2022-04-07 04:15:00|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|0
1649304910000|2022-04-07 04:15:10|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|0
1649304930000|2022-04-07 04:15:30|7073.6|7067.6|7071.3|7065.3|7073.6|7067.6|7070.1|7064.1|4
1649304940000|2022-04-07 04:15:40|7071.4|7065.4|7072.7|7066.7|7073.1|7067.1|7071.4|7065.4|5
1649304960000|2022-04-07 04:16:00|||||||||1
1649304970000|2022-04-07 04:16:10|7071.7|7065.7|7071.4|7065.4|7071.7|7065.7|7071.4|7065.4|3
1649304990000|2022-04-07 04:16:30|7070.8|7064.8|7070.3|7064.3|7070.8|7064.8|7070.3|7064.3|0
1649305000000|2022-04-07 04:16:40|7069.4|7063.4|7071.4|7065.4|7071.4|7065.4|7069.4|7063.4|1
1649305010000|2022-04-07 04:16:50|7071.3|7065.3|7071.3|7065.3|7071.3|7065.3|7071.3|7065.3|0
1649305020000|2022-04-07 04:17:00|||||||||1
1649305030000|2022-04-07 04:17:10|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1649305060000|2022-04-07 04:17:40|7071.3|7065.3|7071.3|7065.3|7071.3|7065.3|7071.3|7065.3|0
1649305080000|2022-04-07 04:18:00|7070.2|7064.2|7070.6|7064.6|7070.6|7064.6|7067.8|7061.8|10
1649305100000|2022-04-07 04:18:20|7071|7065|7071.1|7065.1|7071.1|7065.1|7071|7065|0
1649305110000|2022-04-07 04:18:30|7070.6|7064.6|7071.3|7065.3|7071.3|7065.3|7070.6|7064.6|1
1649305120000|2022-04-07 04:18:40|7071.4|7065.4|7071.6|7065.6|7071.6|7065.6|7071.4|7065.4|1
1649305130000|2022-04-07 04:18:50|||||||||1
1649305150000|2022-04-07 04:19:10|7071.7|7065.7|7070.2|7064.2|7071.7|7065.7|7070.2|7064.2|1
1649305170000|2022-04-07 04:19:30|7071.6|7065.6|7071.6|7065.6|7071.6|7065.6|7071.6|7065.6|0
1649305200000|2022-04-07 04:20:00|7071.7|7065.7|7072|7066|7072.5|7066.5|7071.7|7065.7|0
1649305210000|2022-04-07 04:20:10|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.4|7066.4|0
1649305220000|2022-04-07 04:20:20|7072.9|7066.9|7072.9|7066.9|7073|7067|7072.9|7066.9|2
1649305250000|2022-04-07 04:20:50|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|2
1649305300000|2022-04-07 04:21:40|7072.9|7066.9|7072.7|7066.7|7072.9|7066.9|7072.4|7066.4|1
1649305310000|2022-04-07 04:21:50|7072.9|7066.9|7072.7|7066.7|7072.9|7066.9|7072.7|7066.7|1
1649305320000|2022-04-07 04:22:00|7072.2|7066.2|7072.2|7066.2|7072.5|7066.5|7072|7066|0
1649305340000|2022-04-07 04:22:20|7072.7|7066.7|7072.4|7066.4|7072.7|7066.7|7072.4|7066.4|1
1649305350000|2022-04-07 04:22:30|7072.7|7066.7|7072.5|7066.5|7072.7|7066.7|7072.4|7066.4|0
1649305360000|2022-04-07 04:22:40|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1649305370000|2022-04-07 04:22:50|7072.5|7066.5|7073|7067|7073.7|7067.7|7072.5|7066.5|0
1649305380000|2022-04-07 04:23:00|7073.5|7067.5|7073.7|7067.7|7073.7|7067.7|7073.5|7067.5|0
1649305410000|2022-04-07 04:23:30|7073.4|7067.4|7073.7|7067.7|7073.7|7067.7|7073.4|7067.4|1
1649305440000|2022-04-07 04:24:00|7073.2|7067.2|7073|7067|7073.2|7067.2|7073|7067|0
1649305470000|2022-04-07 04:24:30|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1649305510000|2022-04-07 04:25:10|7073.5|7067.5|7073.4|7067.4|7073.5|7067.5|7073.4|7067.4|0
1649305520000|2022-04-07 04:25:20|7073.5|7067.5|7073.7|7067.7|7073.7|7067.7|7073.5|7067.5|0
1649305530000|2022-04-07 04:25:30|7074|7068|7074|7068|7074|7068|7074|7068|0
1649305540000|2022-04-07 04:25:40|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|0
1649305550000|2022-04-07 04:25:50|7073.7|7067.7|7074|7068|7074|7068|7073.7|7067.7|0
1649305560000|2022-04-07 04:26:00|7073.6|7067.6|7074.4|7068.4|7074.4|7068.4|7073.6|7067.6|1
1649305570000|2022-04-07 04:26:10|7074.5|7068.5|7074.5|7068.5|7074.5|7068.5|7074.5|7068.5|0
1649305610000|2022-04-07 04:26:50|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|7075.5|7069.5|1
1649305620000|2022-04-07 04:27:00|7076|7070|7075.5|7069.5|7076|7070|7075.5|7069.5|0
1649305630000|2022-04-07 04:27:10|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|0
1649305710000|2022-04-07 04:28:30|7074.7|7068.7|7074.2|7068.2|7074.7|7068.7|7074.2|7068.2|2
1649305720000|2022-04-07 04:28:40|7074.3|7068.3|7074.7|7068.7|7074.7|7068.7|7074.3|7068.3|0
1649305740000|2022-04-07 04:29:00|7074.2|7068.2|7074.3|7068.3|7074.3|7068.3|7074.2|7068.2|0
1649305750000|2022-04-07 04:29:10|7074.5|7068.5|7074.7|7068.7|7074.7|7068.7|7074.5|7068.5|0
1649305760000|2022-04-07 04:29:20|7073.8|7067.8|7073.8|7067.8|7073.8|7067.8|7073.8|7067.8|0
1649305810000|2022-04-07 04:30:10|7074.2|7068.2|7082.3|7076.3|7082.7|7076.7|7074.2|7068.2|10
1649305820000|2022-04-07 04:30:20|7082.2|7076.2|7082|7076|7082.2|7076.2|7082|7076|0
1649305870000|2022-04-07 04:31:10|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|0
1649305880000|2022-04-07 04:31:20|7082|7076|7081.4|7075.4|7082|7076|7081.4|7075.4|1
1649305890000|2022-04-07 04:31:30|7080.9|7074.9|7080.4|7074.4|7080.9|7074.9|7080.4|7074.4|0
1649305900000|2022-04-07 04:31:40|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|0
1649305910000|2022-04-07 04:31:50|7080.4|7074.4|7078.9|7072.9|7080.4|7074.4|7078.9|7072.9|0
1649305920000|2022-04-07 04:32:00|7080.4|7074.4|7081.1|7075.1|7081.1|7075.1|7080.4|7074.4|1
1649305940000|2022-04-07 04:32:20|7080.7|7074.7|7080.6|7074.6|7080.7|7074.7|7080.6|7074.6|0
1649305950000|2022-04-07 04:32:30|7080.9|7074.9|7081.1|7075.1|7081.1|7075.1|7080.9|7074.9|0
1649306010000|2022-04-07 04:33:30|7080.2|7074.2|7080.7|7074.7|7080.7|7074.7|7080.2|7074.2|1
1649306040000|2022-04-07 04:34:00|7080.2|7074.2|7079.7|7073.7|7080.2|7074.2|7079.7|7073.7|0
1649306060000|2022-04-07 04:34:20|7080|7074|7079.3|7073.3|7080|7074|7079.3|7073.3|2
1649306070000|2022-04-07 04:34:30|7079.7|7073.7|7079.7|7073.7|7079.7|7073.7|7079.7|7073.7|0
1649306130000|2022-04-07 04:35:30|7079.8|7073.8|7081|7075|7081|7075|7079.8|7073.8|0
1649306140000|2022-04-07 04:35:40|7081.5|7075.5|7082.3|7076.3|7082.3|7076.3|7081.5|7075.5|0
1649306160000|2022-04-07 04:36:00|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|7081.7|7075.7|2
1649306190000|2022-04-07 04:36:30|7082|7076|7081|7075|7082|7076|7081|7075|0
1649306200000|2022-04-07 04:36:40|7081.3|7075.3|7080.5|7074.5|7081.3|7075.3|7080.5|7074.5|0
1649306210000|2022-04-07 04:36:50|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|1
1649306260000|2022-04-07 04:37:40|7081.3|7075.3|7082|7076|7082|7076|7081.3|7075.3|10
1649306320000|2022-04-07 04:38:40|7081.8|7075.8|7081|7075|7081.8|7075.8|7081|7075|0
1649306400000|2022-04-07 04:40:00|7080.1|7074.1|7079.8|7073.8|7080.1|7074.1|7079.8|7073.8|0
1649306430000|2022-04-07 04:40:30|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|2
1649306460000|2022-04-07 04:41:00|7078.4|7072.4|7075.7|7069.7|7078.4|7072.4|7075.5|7069.5|1
1649306470000|2022-04-07 04:41:10|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|7075|7069|0
1649306480000|2022-04-07 04:41:20|7077.6|7071.6|7077.7|7071.7|7078.3|7072.3|7077.6|7071.6|2
1649306500000|2022-04-07 04:41:40|7077.2|7071.2|7077.2|7071.2|7077.2|7071.2|7077.2|7071.2|0
1649306580000|2022-04-07 04:43:00|7077.3|7071.3|7078.3|7072.3|7078.3|7072.3|7077.3|7071.3|0
1649306640000|2022-04-07 04:44:00|7077.8|7071.8|7078.3|7072.3|7078.3|7072.3|7077.8|7071.8|0
1649306650000|2022-04-07 04:44:10|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|0
1649306660000|2022-04-07 04:44:20|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|0
1649306670000|2022-04-07 04:44:30|7078.2|7072.2|7077.7|7071.7|7078.2|7072.2|7077.5|7071.5|0
1649306760000|2022-04-07 04:46:00|7076.8|7070.8|7077.3|7071.3|7077.3|7071.3|7076.3|7070.3|0
1649306790000|2022-04-07 04:46:30|7077.8|7071.8|7077.8|7071.8|7077.8|7071.8|7077.8|7071.8|0
1649306810000|2022-04-07 04:46:50|7078|7072|7078|7072|7078|7072|7078|7072|0
1649306820000|2022-04-07 04:47:00|7077.5|7071.5|7075.2|7069.2|7077.5|7071.5|7075.2|7069.2|0
1649306880000|2022-04-07 04:48:00|7075|7069|7074.3|7068.3|7075|7069|7074.3|7068.3|2
1649306900000|2022-04-07 04:48:20|7074.5|7068.5|7074.5|7068.5|7074.5|7068.5|7074.5|7068.5|0
1649306910000|2022-04-07 04:48:30|7075|7069|7076.7|7070.7|7077|7071|7075|7069|0
1649306920000|2022-04-07 04:48:40|7075.5|7069.5|7075|7069|7075.5|7069.5|7075|7069|0
1649306940000|2022-04-07 04:49:00|7074.8|7068.8|7075|7069|7075.7|7069.7|7074.8|7068.8|0
1649306990000|2022-04-07 04:49:50|7074.3|7068.3|7075.7|7069.7|7075.7|7069.7|7074.3|7068.3|2
1649307000000|2022-04-07 04:50:00|7075.2|7069.2|7075.7|7069.7|7076.7|7070.7|7075.2|7069.2|2
1649307020000|2022-04-07 04:50:20|7076|7070|7076|7070|7076|7070|7076|7070|0
1649307030000|2022-04-07 04:50:30|7076.7|7070.7|7077.6|7071.6|7077.6|7071.6|7076.7|7070.7|0
1649307040000|2022-04-07 04:50:40|7077.1|7071.1|7077.5|7071.5|7077.5|7071.5|7077.1|7071.1|0
1649307060000|2022-04-07 04:51:00|7077.6|7071.6|7077.5|7071.5|7077.6|7071.6|7077.1|7071.1|0
1649307110000|2022-04-07 04:51:50|7078|7072|7078|7072|7078|7072|7078|7072|0
1649307120000|2022-04-07 04:52:00|7079|7073|7080.1|7074.1|7080.3|7074.3|7078.1|7072.1|6
1649307130000|2022-04-07 04:52:10|7081.8|7075.8|7080.1|7074.1|7082|7076|7079.1|7073.1|2
1649307140000|2022-04-07 04:52:20|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|0
1649307150000|2022-04-07 04:52:30|7081.3|7075.3|7080.4|7074.4|7081.3|7075.3|7080.4|7074.4|0
1649307160000|2022-04-07 04:52:40|7080.6|7074.6|7081.1|7075.1|7081.1|7075.1|7080.6|7074.6|2
1649307170000|2022-04-07 04:52:50|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|0
1649307180000|2022-04-07 04:53:00|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|7080.3|7074.3|0
1649307190000|2022-04-07 04:53:10|7080|7074|7080.6|7074.6|7080.6|7074.6|7080|7074|0
1649307200000|2022-04-07 04:53:20|7080.5|7074.5|7080.1|7074.1|7080.5|7074.5|7080.1|7074.1|0
1649307210000|2022-04-07 04:53:30|7082.2|7076.2|7077.6|7071.6|7082.2|7076.2|7077.1|7071.1|1
1649307220000|2022-04-07 04:53:40|7077.3|7071.3|7077.6|7071.6|7077.6|7071.6|7077.3|7071.3|1
1649307230000|2022-04-07 04:53:50|7077.1|7071.1|7077.1|7071.1|7077.1|7071.1|7077.1|7071.1|0
1649307310000|2022-04-07 04:55:10|7077.5|7071.5|7077.8|7071.8|7077.8|7071.8|7077.5|7071.5|0
1649307320000|2022-04-07 04:55:20|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|0
1649307330000|2022-04-07 04:55:30|7078|7072|7078|7072|7078.1|7072.1|7078|7072|0
1649307370000|2022-04-07 04:56:10|7079|7073|7079|7073|7079|7073|7079|7073|0
1649307520000|2022-04-07 04:58:40|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|0
1649307560000|2022-04-07 04:59:20|7079.6|7073.6|7079.5|7073.5|7079.6|7073.6|7079.5|7073.5|0
1649307620000|2022-04-07 05:00:20|7079.6|7073.6|7079.5|7073.5|7079.6|7073.6|7079.5|7073.5|0
1649307640000|2022-04-07 05:00:40|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|0
1649307660000|2022-04-07 05:01:00|7079.5|7073.5|7079.8|7073.8|7079.8|7073.8|7079.5|7073.5|0
1649307690000|2022-04-07 05:01:30|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|0
1649307710000|2022-04-07 05:01:50|7080|7074|7078.6|7072.6|7080|7074|7078.6|7072.6|0
1649307720000|2022-04-07 05:02:00|7079|7073|7079|7073|7079|7073|7079|7073|0
1649307830000|2022-04-07 05:03:50|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|0
1649307840000|2022-04-07 05:04:00|7078.6|7072.6|7079|7073|7079|7073|7078.6|7072.6|0
1649307870000|2022-04-07 05:04:30|7078.8|7072.8|7079|7073|7079.3|7073.3|7078.5|7072.5|0
1649307900000|2022-04-07 05:05:00|7078.6|7072.6|7078.5|7072.5|7078.8|7072.8|7077.8|7071.8|1
1649307910000|2022-04-07 05:05:10|7079.5|7073.5|7080|7074|7080|7074|7079.5|7073.5|0
1649307920000|2022-04-07 05:05:20|7079.8|7073.8|7080|7074|7080|7074|7079.8|7073.8|0
1649307950000|2022-04-07 05:05:50|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|0
1649307960000|2022-04-07 05:06:00|7080|7074|7080|7074|7080|7074|7079.5|7073.5|1
1649307970000|2022-04-07 05:06:10|7079|7073|7079|7073|7079|7073|7079|7073|0
1649307990000|2022-04-07 05:06:30|7079.3|7073.3|7079|7073|7079.3|7073.3|7078.8|7072.8|0
1649308000000|2022-04-07 05:06:40|7079.3|7073.3|7078.8|7072.8|7079.3|7073.3|7078.8|7072.8|0
1649308010000|2022-04-07 05:06:50|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|0
1649308020000|2022-04-07 05:07:00|7079|7073|7079.8|7073.8|7080|7074|7078.8|7072.8|0
1649308030000|2022-04-07 05:07:10|7079.5|7073.5|7079.3|7073.3|7080.4|7074.4|7079|7073|2
1649308040000|2022-04-07 05:07:20|7078.8|7072.8|7078.5|7072.5|7078.8|7072.8|7078.5|7072.5|0
1649308050000|2022-04-07 05:07:30|7078|7072|7078|7072|7078|7072|7078|7072|0
1649308060000|2022-04-07 05:07:40|7077.8|7071.8|7075.7|7069.7|7077.8|7071.8|7075.7|7069.7|1
1649308070000|2022-04-07 05:07:50|7073.3|7067.3|7074.3|7068.3|7074.3|7068.3|7073.3|7067.3|1
1649308080000|2022-04-07 05:08:00|7074.6|7068.6|7074.6|7068.6|7074.6|7068.6|7074.6|7068.6|0
1649308120000|2022-04-07 05:08:40|7075|7069|7074.6|7068.6|7075.1|7069.1|7074.6|7068.6|1
1649308140000|2022-04-07 05:09:00|7074.8|7068.8|7075.1|7069.1|7075.1|7069.1|7074.8|7068.8|0
1649308200000|2022-04-07 05:10:00|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|1
1649308220000|2022-04-07 05:10:20|7075.8|7069.8|7075.6|7069.6|7075.8|7069.8|7075.6|7069.6|0
1649308260000|2022-04-07 05:11:00|7075.1|7069.1|7074.6|7068.6|7075.1|7069.1|7074.6|7068.6|0
1649308270000|2022-04-07 05:11:10|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|4
1649308340000|2022-04-07 05:12:20|7076.1|7070.1|7075.6|7069.6|7076.1|7070.1|7075.6|7069.6|0
1649308400000|2022-04-07 05:13:20|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|0
1649308450000|2022-04-07 05:14:10|7074.6|7068.6|7074.6|7068.6|7074.6|7068.6|7074.6|7068.6|0
1649308470000|2022-04-07 05:14:30|7075.9|7069.9|7075.6|7069.6|7075.9|7069.9|7075.6|7069.6|1
1649308490000|2022-04-07 05:14:50|7075.3|7069.3|7075.1|7069.1|7075.3|7069.3|7075.1|7069.1|0
1649308530000|2022-04-07 05:15:30|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|0
1649308560000|2022-04-07 05:16:00|7074.3|7068.3|7073.4|7067.4|7074.3|7068.3|7073.4|7067.4|1
1649308590000|2022-04-07 05:16:30|7073.3|7067.3|7073.3|7067.3|7073.3|7067.3|7073.1|7067.1|1
1649308600000|2022-04-07 05:16:40|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|7074.9|7068.9|1
1649308630000|2022-04-07 05:17:10|7076|7070|7074.9|7068.9|7076|7070|7074.9|7068.9|2
1649308640000|2022-04-07 05:17:20|7074.8|7068.8|7074.9|7068.9|7074.9|7068.9|7074.8|7068.8|0
1649308650000|2022-04-07 05:17:30|7074.3|7068.3|7074.3|7068.3|7074.3|7068.3|7074.3|7068.3|0
1649308710000|2022-04-07 05:18:30|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1649308770000|2022-04-07 05:19:30|7074.3|7068.3|7073.9|7067.9|7074.3|7068.3|7073.9|7067.9|0
1649308800000|2022-04-07 05:20:00|7073.8|7067.8|7073.8|7067.8|7073.8|7067.8|7073.8|7067.8|0
1649308810000|2022-04-07 05:20:10|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1649308830000|2022-04-07 05:20:30|7073.4|7067.4|7074.4|7068.4|7074.4|7068.4|7073.4|7067.4|1
1649308870000|2022-04-07 05:21:10|7074.6|7068.6|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|0
1649308900000|2022-04-07 05:21:40|7073.4|7067.4|7069.8|7063.8|7073.4|7067.4|7069.8|7063.8|3
1649308910000|2022-04-07 05:21:50|7070.3|7064.3|7068.5|7062.5|7070.3|7064.3|7068.5|7062.5|2
1649308920000|2022-04-07 05:22:00|7068.6|7062.6|7068.6|7062.6|7068.6|7062.6|7068.6|7062.6|0
1649308930000|2022-04-07 05:22:10|7069|7063|7070.1|7064.1|7070.1|7064.1|7069|7063|3
1649308940000|2022-04-07 05:22:20|7070|7064|7069.1|7063.1|7070|7064|7069.1|7063.1|0
1649308980000|2022-04-07 05:23:00|7068.6|7062.6|7068.6|7062.6|7068.6|7062.6|7068.6|7062.6|0
1649308990000|2022-04-07 05:23:10|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|7068.2|7062.2|2
1649309000000|2022-04-07 05:23:20|7070|7064|7070.1|7064.1|7070.1|7064.1|7070|7064|0
1649309010000|2022-04-07 05:23:30|7070|7064|7070|7064|7070|7064|7070|7064|0
1649309030000|2022-04-07 05:23:50|7069.5|7063.5|7069.6|7063.6|7069.6|7063.6|7069.5|7063.5|0
1649309040000|2022-04-07 05:24:00|7070.3|7064.3|7069.1|7063.1|7070.3|7064.3|7069.1|7063.1|0
1649309080000|2022-04-07 05:24:40|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|0
1649309090000|2022-04-07 05:24:50|7069.5|7063.5|7070|7064|7071|7065|7069.5|7063.5|1
1649309100000|2022-04-07 05:25:00|7069.8|7063.8|7069.5|7063.5|7069.8|7063.8|7069.5|7063.5|0
1649309110000|2022-04-07 05:25:10|7069.8|7063.8|7069.8|7063.8|7069.8|7063.8|7069.8|7063.8|0
1649309120000|2022-04-07 05:25:20|7069.5|7063.5|7068.5|7062.5|7069.5|7063.5|7068.5|7062.5|1
1649309130000|2022-04-07 05:25:30|7068.6|7062.6|7069.1|7063.1|7069.1|7063.1|7068.6|7062.6|1
1649309160000|2022-04-07 05:26:00|7068.6|7062.6|7068.5|7062.5|7068.6|7062.6|7068.5|7062.5|1
1649309190000|2022-04-07 05:26:30|7068.6|7062.6|7068.6|7062.6|7068.6|7062.6|7068.6|7062.6|0
1649309200000|2022-04-07 05:26:40|7069.5|7063.5|7069.1|7063.1|7069.5|7063.5|7069.1|7063.1|1
1649309220000|2022-04-07 05:27:00|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|1
1649309230000|2022-04-07 05:27:10|7070|7064|7070|7064|7070|7064|7070|7064|0
1649309250000|2022-04-07 05:27:30|7069.7|7063.7|7068.3|7062.3|7069.7|7063.7|7068.3|7062.3|0
1649309260000|2022-04-07 05:27:40|7068.1|7062.1|7069.1|7063.1|7069.1|7063.1|7068.1|7062.1|0
1649309270000|2022-04-07 05:27:50|7068.3|7062.3|7068.6|7062.6|7068.6|7062.6|7068.3|7062.3|3
1649309280000|2022-04-07 05:28:00|7068.1|7062.1|7068.6|7062.6|7068.6|7062.6|7068.1|7062.1|0
1649309290000|2022-04-07 05:28:10|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|0
1649309330000|2022-04-07 05:28:50|||||||||1
1649309400000|2022-04-07 05:30:00|7068.3|7062.3|7066|7060|7068.6|7062.6|7066|7060|6
1649309410000|2022-04-07 05:30:10|7066.8|7060.8|7066.1|7060.1|7066.8|7060.8|7066.1|7060.1|2
1649309420000|2022-04-07 05:30:20|7066.3|7060.3|7066.1|7060.1|7066.3|7060.3|7066|7060|3
1649309430000|2022-04-07 05:30:30|7065.8|7059.8|7066.6|7060.6|7067.3|7061.3|7065.8|7059.8|0
1649309440000|2022-04-07 05:30:40|7067.3|7061.3|7067.3|7061.3|7067.3|7061.3|7067.3|7061.3|0
1649309450000|2022-04-07 05:30:50|7068.1|7062.1|7066.3|7060.3|7068.6|7062.6|7066.3|7060.3|1
1649309460000|2022-04-07 05:31:00|7066.6|7060.6|7067.3|7061.3|7067.3|7061.3|7066.6|7060.6|0
1649309470000|2022-04-07 05:31:10|7068|7062|7068|7062|7068|7062|7068|7062|0
1649309480000|2022-04-07 05:31:20|7067.6|7061.6|7067.1|7061.1|7067.6|7061.6|7066.1|7060.1|2
1649309490000|2022-04-07 05:31:30|7068.3|7062.3|7065.8|7059.8|7068.5|7062.5|7065.8|7059.8|5
1649309500000|2022-04-07 05:31:40|7065.4|7059.4|7058.8|7052.8|7065.4|7059.4|7058.8|7052.8|9
1649309510000|2022-04-07 05:31:50|7059.1|7053.1|7059.3|7053.3|7060.8|7054.8|7057.4|7051.4|2
1649309520000|2022-04-07 05:32:00|7058.3|7052.3|7058.8|7052.8|7059.6|7053.6|7057.4|7051.4|10
1649309530000|2022-04-07 05:32:10|7059.3|7053.3|7057.8|7051.8|7059.3|7053.3|7057.8|7051.8|8
1649309540000|2022-04-07 05:32:20|7057.3|7051.3|7056.6|7050.6|7058.6|7052.6|7056.5|7050.5|12
1649309550000|2022-04-07 05:32:30|7057|7051|7058|7052|7058.1|7052.1|7056.8|7050.8|0
1649309560000|2022-04-07 05:32:40|7057|7051|7058.1|7052.1|7058.1|7052.1|7056.1|7050.1|2
1649309570000|2022-04-07 05:32:50|7058.3|7052.3|7058.6|7052.6|7058.6|7052.6|7058.3|7052.3|0
1649309580000|2022-04-07 05:33:00|7058.1|7052.1|7058|7052|7058.1|7052.1|7058|7052|0
1649309590000|2022-04-07 05:33:10|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|0
1649309620000|2022-04-07 05:33:40|7059.8|7053.8|7058.8|7052.8|7059.8|7053.8|7058.8|7052.8|1
1649309630000|2022-04-07 05:33:50|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|7058.6|7052.6|0
1649309640000|2022-04-07 05:34:00|7058.8|7052.8|7058.8|7052.8|7058.8|7052.8|7058.8|7052.8|0
1649309650000|2022-04-07 05:34:10|7058.9|7052.9|7060.8|7054.8|7060.8|7054.8|7058.9|7052.9|0
1649309660000|2022-04-07 05:34:20|7061.3|7055.3|7061.4|7055.4|7061.4|7055.4|7061.3|7055.3|0
1649309680000|2022-04-07 05:34:40|7061.1|7055.1|7061.4|7055.4|7061.4|7055.4|7061.1|7055.1|0
1649309690000|2022-04-07 05:34:50|7064.6|7058.6|7064.3|7058.3|7064.6|7058.6|7064.3|7058.3|5
1649309700000|2022-04-07 05:35:00|7064.1|7058.1|7064.1|7058.1|7064.1|7058.1|7064.1|7058.1|0
1649309710000|2022-04-07 05:35:10|7064.8|7058.8|7066.1|7060.1|7066.1|7060.1|7064.8|7058.8|1
1649309720000|2022-04-07 05:35:20|7064.9|7058.9|7064.6|7058.6|7064.9|7058.9|7064.6|7058.6|7
1649309740000|2022-04-07 05:35:40|7064.9|7058.9|7064.6|7058.6|7064.9|7058.9|7064.6|7058.6|1
1649309750000|2022-04-07 05:35:50|7063.6|7057.6|7061.6|7055.6|7064.1|7058.1|7061.6|7055.6|10
1649309760000|2022-04-07 05:36:00|7061.9|7055.9|7063.1|7057.1|7063.3|7057.3|7061.9|7055.9|0
1649309770000|2022-04-07 05:36:10|7063.4|7057.4|7063.1|7057.1|7063.9|7057.9|7063.1|7057.1|0
1649309780000|2022-04-07 05:36:20|7063.6|7057.6|7063.1|7057.1|7063.6|7057.6|7063.1|7057.1|0
1649309800000|2022-04-07 05:36:40|7062.8|7056.8|7062.8|7056.8|7062.8|7056.8|7062.8|7056.8|0
1649309810000|2022-04-07 05:36:50|7062.9|7056.9|7063.3|7057.3|7063.3|7057.3|7062.9|7056.9|0
1649309820000|2022-04-07 05:37:00|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|0
1649309830000|2022-04-07 05:37:10|7065.3|7059.3|7066.1|7060.1|7066.1|7060.1|7064.3|7058.3|4
1649309840000|2022-04-07 05:37:20|7064.3|7058.3|7065.4|7059.4|7067.7|7061.7|7064.3|7058.3|2
1649309850000|2022-04-07 05:37:30|7065.6|7059.6|7071.5|7065.5|7071.5|7065.5|7065.6|7059.6|6
1649309860000|2022-04-07 05:37:40|7071.6|7065.6|7073.8|7067.8|7074.1|7068.1|7071.6|7065.6|7
1649309870000|2022-04-07 05:37:50|7073.9|7067.9|7074.1|7068.1|7074.1|7068.1|7073.1|7067.1|0
1649309880000|2022-04-07 05:38:00|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|3
1649309900000|2022-04-07 05:38:20|7075.7|7069.7|7073.7|7067.7|7075.7|7069.7|7073.7|7067.7|6
1649309910000|2022-04-07 05:38:30|7074.8|7068.8|7075.9|7069.9|7075.9|7069.9|7074.8|7068.8|0
1649309920000|2022-04-07 05:38:40|7076.3|7070.3|7077.4|7071.4|7079.5|7073.5|7076.1|7070.1|1
1649309930000|2022-04-07 05:38:50|7078.1|7072.1|7078.1|7072.1|7078.1|7072.1|7076.9|7070.9|0
1649309940000|2022-04-07 05:39:00|7078.5|7072.5|7079.7|7073.7|7079.7|7073.7|7074.8|7068.8|8
1649309950000|2022-04-07 05:39:10|7080.3|7074.3|7081.9|7075.9|7083.6|7077.6|7080.1|7074.1|5
1649309960000|2022-04-07 05:39:20|7081.2|7075.2|7080.9|7074.9|7081.9|7075.9|7080.9|7074.9|1
1649309990000|2022-04-07 05:39:50|7080.6|7074.6|7078.9|7072.9|7080.6|7074.6|7078.9|7072.9|1
1649310000000|2022-04-07 05:40:00|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|1
1649310010000|2022-04-07 05:40:10|7078.9|7072.9|7078.6|7072.6|7079.1|7073.1|7078.6|7072.6|0
1649310020000|2022-04-07 05:40:20|7078.7|7072.7|7078.4|7072.4|7078.7|7072.7|7078.4|7072.4|0
1649310030000|2022-04-07 05:40:30|7078.2|7072.2|7077.4|7071.4|7078.2|7072.2|7077.4|7071.4|0
1649310040000|2022-04-07 05:40:40|7075.7|7069.7|7072.2|7066.2|7075.7|7069.7|7070.9|7064.9|4
1649310050000|2022-04-07 05:40:50|7072.4|7066.4|7072.2|7066.2|7072.4|7066.4|7072.2|7066.2|0
1649310060000|2022-04-07 05:41:00|7071.9|7065.9|7072.2|7066.2|7072.4|7066.4|7071.9|7065.9|0
1649310070000|2022-04-07 05:41:10|7071.9|7065.9|7073.8|7067.8|7074|7068|7070.6|7064.6|0
1649310080000|2022-04-07 05:41:20|7071.7|7065.7|7074.3|7068.3|7074.7|7068.7|7071.1|7065.1|1
1649310090000|2022-04-07 05:41:30|7071.7|7065.7|7071.6|7065.6|7074.2|7068.2|7071.1|7065.1|0
1649310100000|2022-04-07 05:41:40|7072.1|7066.1|7068.2|7062.2|7072.6|7066.6|7068.2|7062.2|0
1649310110000|2022-04-07 05:41:50|7069.5|7063.5|7069.1|7063.1|7069.5|7063.5|7069.1|7063.1|0
1649310120000|2022-04-07 05:42:00|7067.9|7061.9|7072.8|7066.8|7072.8|7066.8|7067.2|7061.2|2
1649310130000|2022-04-07 05:42:10|7072.6|7066.6|7072.5|7066.5|7072.6|7066.6|7072.5|7066.5|0
1649310150000|2022-04-07 05:42:30|7071.1|7065.1|7071.1|7065.1|7071.1|7065.1|7071.1|7065.1|0
1649310160000|2022-04-07 05:42:40|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7069.4|7063.4|0
1649310180000|2022-04-07 05:43:00|7070.2|7064.2|7070.4|7064.4|7070.4|7064.4|7069.9|7063.9|1
1649310210000|2022-04-07 05:43:30|7071.1|7065.1|7068.9|7062.9|7071.2|7065.2|7068.4|7062.4|0
1649310220000|2022-04-07 05:43:40|7068.6|7062.6|7068.6|7062.6|7069.2|7063.2|7068.2|7062.2|0
1649310230000|2022-04-07 05:43:50|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|0
1649310240000|2022-04-07 05:44:00|7068.6|7062.6|7069.6|7063.6|7069.6|7063.6|7068.2|7062.2|0
1649310250000|2022-04-07 05:44:10|7068.2|7062.2|7066.9|7060.9|7068.4|7062.4|7066.9|7060.9|0
1649310260000|2022-04-07 05:44:20|7067.9|7061.9|7068.8|7062.8|7068.8|7062.8|7067.9|7061.9|0
1649310270000|2022-04-07 05:44:30|7068.1|7062.1|7068.9|7062.9|7068.9|7062.9|7068.1|7062.1|1
1649310280000|2022-04-07 05:44:40|7068.8|7062.8|7067.4|7061.4|7068.8|7062.8|7067.4|7061.4|0
1649310290000|2022-04-07 05:44:50|7066.9|7060.9|7068.1|7062.1|7068.1|7062.1|7065.7|7059.7|0
1649310300000|2022-04-07 05:45:00|7068|7062|7067.8|7061.8|7068|7062|7065.9|7059.9|0
1649310310000|2022-04-07 05:45:10|7066.4|7060.4|7066.2|7060.2|7067.1|7061.1|7066.2|7060.2|0
1649310330000|2022-04-07 05:45:30|7065.5|7059.5|7063.9|7057.9|7065.5|7059.5|7063.9|7057.9|0
1649310350000|2022-04-07 05:45:50|7063.7|7057.7|7063.2|7057.2|7063.8|7057.8|7063.1|7057.1|2
1649310360000|2022-04-07 05:46:00|7062.9|7056.9|7063.2|7057.2|7063.6|7057.6|7062.9|7056.9|1
1649310380000|2022-04-07 05:46:20|7062.9|7056.9|7062.3|7056.3|7063.9|7057.9|7062.3|7056.3|1
1649310390000|2022-04-07 05:46:30|7062.6|7056.6|7063.4|7057.4|7063.4|7057.4|7062.6|7056.6|0
1649310400000|2022-04-07 05:46:40|7062.2|7056.2|7062.4|7056.4|7062.6|7056.6|7062.2|7056.2|0
1649310410000|2022-04-07 05:46:50|7062.2|7056.2|7061.2|7055.2|7062.4|7056.4|7061.2|7055.2|2
1649310420000|2022-04-07 05:47:00|7059.1|7053.1|7060.3|7054.3|7060.3|7054.3|7059|7053|2
1649310430000|2022-04-07 05:47:10|7060.6|7054.6|7060.3|7054.3|7060.6|7054.6|7060.3|7054.3|0
1649310440000|2022-04-07 05:47:20|7059.2|7053.2|7059.6|7053.6|7060.1|7054.1|7059.2|7053.2|0
1649310450000|2022-04-07 05:47:30|7058.7|7052.7|7058.9|7052.9|7058.9|7052.9|7058.6|7052.6|0
1649310460000|2022-04-07 05:47:40|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|7059.4|7053.4|0
1649310470000|2022-04-07 05:47:50|7059.2|7053.2|7059.2|7053.2|7059.2|7053.2|7059.2|7053.2|0
1649310480000|2022-04-07 05:48:00|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|7058.9|7052.9|2
1649310490000|2022-04-07 05:48:10|7059.2|7053.2|7059.2|7053.2|7059.2|7053.2|7059.2|7053.2|0
1649310530000|2022-04-07 05:48:50|7059.4|7053.4|7059.4|7053.4|7059.4|7053.4|7059.4|7053.4|0
1649310540000|2022-04-07 05:49:00|7060.2|7054.2|7059.6|7053.6|7060.2|7054.2|7059.6|7053.6|0
1649310610000|2022-04-07 05:50:10|7059.7|7053.7|7059.9|7053.9|7060|7054|7059.7|7053.7|0
1649310620000|2022-04-07 05:50:20|7060|7054|7060.9|7054.9|7061.1|7055.1|7059.9|7053.9|0
1649310630000|2022-04-07 05:50:30|7061.1|7055.1|7061.4|7055.4|7061.4|7055.4|7060.9|7054.9|0
1649310660000|2022-04-07 05:51:00|7062.9|7056.9|7062.9|7056.9|7062.9|7056.9|7062.9|7056.9|22
1649310670000|2022-04-07 05:51:10|7061.6|7055.6|7061.3|7055.3|7062.9|7056.9|7060.6|7054.6|2
1649310680000|2022-04-07 05:51:20|7060.1|7054.1|7061.4|7055.4|7061.6|7055.6|7060.1|7054.1|0
1649310690000|2022-04-07 05:51:30|7061.8|7055.8|7061.1|7055.1|7061.8|7055.8|7060.8|7054.8|0
1649310710000|2022-04-07 05:51:50|7061.4|7055.4|7061.4|7055.4|7061.4|7055.4|7060.6|7054.6|1
1649310720000|2022-04-07 05:52:00|7060.8|7054.8|7061.9|7055.9|7062.1|7056.1|7060.6|7054.6|0
1649310730000|2022-04-07 05:52:10|7061.6|7055.6|7060.6|7054.6|7062.1|7056.1|7060.6|7054.6|0
1649310740000|2022-04-07 05:52:20|7061.3|7055.3|7061.6|7055.6|7061.6|7055.6|7060.3|7054.3|0
1649310750000|2022-04-07 05:52:30|7060.6|7054.6|7061.4|7055.4|7061.4|7055.4|7060.6|7054.6|0
1649310760000|2022-04-07 05:52:40|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|1
1649310770000|2022-04-07 05:52:50|7062.1|7056.1|7060.4|7054.4|7062.1|7056.1|7060.4|7054.4|0
1649310780000|2022-04-07 05:53:00|7060.8|7054.8|7060.3|7054.3|7060.8|7054.8|7060.3|7054.3|2
1649310810000|2022-04-07 05:53:30|7058.9|7052.9|7059.1|7053.1|7060.1|7054.1|7058.9|7052.9|0
1649310820000|2022-04-07 05:53:40|7059.3|7053.3|7058.4|7052.4|7059.3|7053.3|7058.4|7052.4|0
1649310830000|2022-04-07 05:53:50|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|0
1649310840000|2022-04-07 05:54:00|7059.8|7053.8|7059.3|7053.3|7059.8|7053.8|7058.3|7052.3|0
1649310850000|2022-04-07 05:54:10|7059.8|7053.8|7060.6|7054.6|7060.6|7054.6|7059.8|7053.8|0
1649310870000|2022-04-07 05:54:30|7058.9|7052.9|7060.8|7054.8|7060.8|7054.8|7058.8|7052.8|0
1649310880000|2022-04-07 05:54:40|7060.6|7054.6|7060.6|7054.6|7061.1|7055.1|7058.4|7052.4|0
1649310890000|2022-04-07 05:54:50|7060.8|7054.8|7059.9|7053.9|7061.1|7055.1|7058.3|7052.3|0
1649310900000|2022-04-07 05:55:00|7061.3|7055.3|7061.4|7055.4|7063.1|7057.1|7061.3|7055.3|3
1649310910000|2022-04-07 05:55:10|7062.1|7056.1|7062.1|7056.1|7062.1|7056.1|7062.1|7056.1|0
1649310920000|2022-04-07 05:55:20|7063.4|7057.4|7063.4|7057.4|7063.4|7057.4|7063.4|7057.4|7
1649310930000|2022-04-07 05:55:30|7064.1|7058.1|7064.6|7058.6|7064.6|7058.6|7063.9|7057.9|0
1649310940000|2022-04-07 05:55:40|7064.1|7058.1|7063.9|7057.9|7064.1|7058.1|7063.9|7057.9|0
1649310950000|2022-04-07 05:55:50|7064.1|7058.1|7064.1|7058.1|7064.1|7058.1|7064.1|7058.1|0
1649310960000|2022-04-07 05:56:00|7064.7|7058.7|7065.4|7059.4|7065.4|7059.4|7064.6|7058.6|0
1649310970000|2022-04-07 05:56:10|7065.2|7059.2|7065.4|7059.4|7065.4|7059.4|7065.2|7059.2|0
1649310990000|2022-04-07 05:56:30|7065.2|7059.2|7065.4|7059.4|7065.4|7059.4|7065.2|7059.2|0
1649311000000|2022-04-07 05:56:40|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1649311010000|2022-04-07 05:56:50|7066.6|7060.6|7068.1|7062.1|7068.1|7062.1|7066.6|7060.6|3
1649311020000|2022-04-07 05:57:00|7068|7062|7066.9|7060.9|7068.1|7062.1|7066.9|7060.9|0
1649311030000|2022-04-07 05:57:10|7067.3|7061.3|7067.4|7061.4|7067.4|7061.4|7067.3|7061.3|0
1649311040000|2022-04-07 05:57:20|7067.6|7061.6|7067.6|7061.6|7067.6|7061.6|7067.4|7061.4|0
1649311050000|2022-04-07 05:57:30|7067.4|7061.4|7067.1|7061.1|7067.4|7061.4|7067.1|7061.1|0
1649311060000|2022-04-07 05:57:40|7067.4|7061.4|7067.1|7061.1|7067.4|7061.4|7067.1|7061.1|0
1649311070000|2022-04-07 05:57:50|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1649311080000|2022-04-07 05:58:00|7067.6|7061.6|7068.3|7062.3|7068.3|7062.3|7067.1|7061.1|0
1649311090000|2022-04-07 05:58:10|7068.1|7062.1|7068.5|7062.5|7068.8|7062.8|7066.6|7060.6|12
1649311100000|2022-04-07 05:58:20|7068.6|7062.6|7068.1|7062.1|7068.6|7062.6|7067.4|7061.4|0
1649311110000|2022-04-07 05:58:30|7068.4|7062.4|7072.7|7066.7|7072.7|7066.7|7068.4|7062.4|2
1649311130000|2022-04-07 05:58:50|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1649311140000|2022-04-07 05:59:00|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|0
1649311150000|2022-04-07 05:59:10|7073.4|7067.4|7073.7|7067.7|7073.7|7067.7|7073.4|7067.4|3
1649311160000|2022-04-07 05:59:20|7074.2|7068.2|7074.6|7068.6|7074.6|7068.6|7073.7|7067.7|2
1649311170000|2022-04-07 05:59:30|7074.4|7068.4|7073.4|7067.4|7074.4|7068.4|7073.4|7067.4|0
1649311180000|2022-04-07 05:59:40|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.4|7067.4|0
1649311190000|2022-04-07 05:59:50|7074.6|7068.6|7073.9|7067.9|7074.9|7068.9|7073.1|7067.1|0
1649311200000|2022-04-07 06:00:00|7072.7|7066.7|7073.2|7067.2|7074.1|7068.1|7072.6|7066.6|1
1649311210000|2022-04-07 06:00:10|7073.7|7067.7|7073.2|7067.2|7073.9|7067.9|7073.1|7067.1|0
1649311230000|2022-04-07 06:00:30|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1649311240000|2022-04-07 06:00:40|7073.9|7067.9|7073.4|7067.4|7073.9|7067.9|7073.2|7067.2|0
1649311260000|2022-04-07 06:01:00|7073.2|7067.2|7073.4|7067.4|7073.7|7067.7|7073.2|7067.2|0
1649311270000|2022-04-07 06:01:10|7073.7|7067.7|7075.9|7069.9|7076.3|7070.3|7073.7|7067.7|1
1649311280000|2022-04-07 06:01:20|7075.6|7069.6|7074.9|7068.9|7075.9|7069.9|7073.9|7067.9|0
1649311290000|2022-04-07 06:01:30|7074.7|7068.7|7074.7|7068.7|7074.9|7068.9|7074.7|7068.7|0
1649311300000|2022-04-07 06:01:40|7073.9|7067.9|7074.2|7068.2|7074.7|7068.7|7073.9|7067.9|0
1649311310000|2022-04-07 06:01:50|7074.6|7068.6|7075.4|7069.4|7075.8|7069.8|7074.2|7068.2|0
1649311320000|2022-04-07 06:02:00|7074.7|7068.7|7075.3|7069.3|7075.4|7069.4|7074.2|7068.2|0
1649311330000|2022-04-07 06:02:10|7075.4|7069.4|7075.3|7069.3|7075.4|7069.4|7075.3|7069.3|0
1649311340000|2022-04-07 06:02:20|7075.4|7069.4|7075.8|7069.8|7075.8|7069.8|7075.3|7069.3|0
1649311360000|2022-04-07 06:02:40|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1649311380000|2022-04-07 06:03:00|7074.9|7068.9|7072.9|7066.9|7074.9|7068.9|7072.2|7066.2|2
1649311390000|2022-04-07 06:03:10|7073.1|7067.1|7073.6|7067.6|7073.6|7067.6|7073.1|7067.1|0
1649311400000|2022-04-07 06:03:20|7074.3|7068.3|7074.2|7068.2|7074.9|7068.9|7074.2|7068.2|1
1649311410000|2022-04-07 06:03:30|7074.7|7068.7|7074.9|7068.9|7074.9|7068.9|7074.7|7068.7|0
1649311420000|2022-04-07 06:03:40|7074.7|7068.7|7074.6|7068.6|7074.7|7068.7|7074.6|7068.6|0
1649311430000|2022-04-07 06:03:50|7074.9|7068.9|7074.6|7068.6|7074.9|7068.9|7073.9|7067.9|0
1649311440000|2022-04-07 06:04:00|7074.2|7068.2|7075.6|7069.6|7075.6|7069.6|7074.2|7068.2|0
1649311450000|2022-04-07 06:04:10|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|0
1649311460000|2022-04-07 06:04:20|7075.9|7069.9|7075.7|7069.7|7075.9|7069.9|7075.7|7069.7|0
1649311470000|2022-04-07 06:04:30|7076|7070|7077.2|7071.2|7077.9|7071.9|7076|7070|0
1649311480000|2022-04-07 06:04:40|7076.7|7070.7|7077.2|7071.2|7077.2|7071.2|7076.7|7070.7|0
1649311490000|2022-04-07 06:04:50|7076.7|7070.7|7076.1|7070.1|7076.7|7070.7|7076.1|7070.1|0
1649311500000|2022-04-07 06:05:00|7076.2|7070.2|7074.9|7068.9|7076.4|7070.4|7074.9|7068.9|1
1649311510000|2022-04-07 06:05:10|7074.7|7068.7|7074.5|7068.5|7074.9|7068.9|7074.4|7068.4|0
1649311520000|2022-04-07 06:05:20|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|0
1649311530000|2022-04-07 06:05:30|7075.2|7069.2|7076.7|7070.7|7077.7|7071.7|7075.2|7069.2|1
1649311540000|2022-04-07 06:05:40|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|0
1649311550000|2022-04-07 06:05:50|7077.6|7071.6|7076.7|7070.7|7077.6|7071.6|7076.4|7070.4|1
1649311560000|2022-04-07 06:06:00|7076.4|7070.4|7076.6|7070.6|7077.2|7071.2|7076.4|7070.4|0
1649311570000|2022-04-07 06:06:10|7076.7|7070.7|7076.2|7070.2|7076.7|7070.7|7076.2|7070.2|0
1649311580000|2022-04-07 06:06:20|7076.7|7070.7|7076.4|7070.4|7076.7|7070.7|7076.2|7070.2|0
1649311590000|2022-04-07 06:06:30|7076.7|7070.7|7076.2|7070.2|7076.7|7070.7|7076.2|7070.2|0
1649311600000|2022-04-07 06:06:40|7076.4|7070.4|7076.7|7070.7|7077.1|7071.1|7076.2|7070.2|0
1649311610000|2022-04-07 06:06:50|7076.2|7070.2|7076.6|7070.6|7077.1|7071.1|7076.2|7070.2|0
1649311620000|2022-04-07 06:07:00|7076.7|7070.7|7076.7|7070.7|7078.5|7072.5|7076.2|7070.2|1
1649311630000|2022-04-07 06:07:10|7076.6|7070.6|7077.1|7071.1|7077.1|7071.1|7076.2|7070.2|0
1649311640000|2022-04-07 06:07:20|7076.2|7070.2|7075.6|7069.6|7076.2|7070.2|7075.4|7069.4|1
1649311650000|2022-04-07 06:07:30|7076.1|7070.1|7076.1|7070.1|7076.1|7070.1|7076.1|7070.1|0
1649311660000|2022-04-07 06:07:40|7075.7|7069.7|7076.4|7070.4|7076.4|7070.4|7075.4|7069.4|2
1649311670000|2022-04-07 06:07:50|7075.7|7069.7|7077.1|7071.1|7077.3|7071.3|7075.7|7069.7|0
1649311680000|2022-04-07 06:08:00|7076.4|7070.4|7078.9|7072.9|7078.9|7072.9|7076.4|7070.4|1
1649311690000|2022-04-07 06:08:10|7079.3|7073.3|7078.9|7072.9|7079.6|7073.6|7078.9|7072.9|0
1649311700000|2022-04-07 06:08:20|7078.6|7072.6|7078.9|7072.9|7078.9|7072.9|7078.3|7072.3|0
1649311740000|2022-04-07 06:09:00|7078.4|7072.4|7078.7|7072.7|7078.7|7072.7|7078.4|7072.4|0
1649311770000|2022-04-07 06:09:30|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|0
1649311780000|2022-04-07 06:09:40|7079.2|7073.2|7081.4|7075.4|7081.4|7075.4|7079.2|7073.2|0
1649311800000|2022-04-07 06:10:00|7080.9|7074.9|7081.9|7075.9|7081.9|7075.9|7080.9|7074.9|0
1649311810000|2022-04-07 06:10:10|7080.8|7074.8|7080.4|7074.4|7080.8|7074.8|7080.4|7074.4|1
1649311830000|2022-04-07 06:10:30|7080.3|7074.3|7079.2|7073.2|7080.3|7074.3|7079.2|7073.2|0
1649311840000|2022-04-07 06:10:40|7079.7|7073.7|7079.6|7073.6|7079.7|7073.7|7079.6|7073.6|0
1649311860000|2022-04-07 06:11:00|7080.1|7074.1|7080.6|7074.6|7080.7|7074.7|7080.1|7074.1|0
1649311870000|2022-04-07 06:11:10|7081.4|7075.4|7080.2|7074.2|7081.4|7075.4|7080.2|7074.2|0
1649311880000|2022-04-07 06:11:20|7081.6|7075.6|7078.6|7072.6|7081.9|7075.9|7078.6|7072.6|2
1649311900000|2022-04-07 06:11:40|7078.9|7072.9|7079.1|7073.1|7079.4|7073.4|7078.9|7072.9|1
1649311910000|2022-04-07 06:11:50|7078.9|7072.9|7079.1|7073.1|7079.9|7073.9|7078.9|7072.9|0
1649311920000|2022-04-07 06:12:00|7079.4|7073.4|7078.4|7072.4|7079.9|7073.9|7078.4|7072.4|3
1649311940000|2022-04-07 06:12:20|7078.8|7072.8|7078.4|7072.4|7079.8|7073.8|7078.4|7072.4|0
1649311950000|2022-04-07 06:12:30|7078.8|7072.8|7079.3|7073.3|7079.3|7073.3|7078.4|7072.4|0
1649311960000|2022-04-07 06:12:40|7078.8|7072.8|7079.3|7073.3|7079.4|7073.4|7078.8|7072.8|0
1649311970000|2022-04-07 06:12:50|7079.4|7073.4|7080.3|7074.3|7080.3|7074.3|7079.4|7073.4|0
1649311980000|2022-04-07 06:13:00|7079.9|7073.9|7079.6|7073.6|7080.8|7074.8|7079.4|7073.4|0
1649311990000|2022-04-07 06:13:10|7079.9|7073.9|7078.8|7072.8|7079.9|7073.9|7077.8|7071.8|1
1649312000000|2022-04-07 06:13:20|7077.9|7071.9|7079.4|7073.4|7079.9|7073.9|7077.1|7071.1|0
1649312010000|2022-04-07 06:13:30|7079.3|7073.3|7078.9|7072.9|7079.3|7073.3|7076.9|7070.9|0
1649312020000|2022-04-07 06:13:40|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|7078.6|7072.6|0
1649312030000|2022-04-07 06:13:50|7078.9|7072.9|7078.6|7072.6|7078.9|7072.9|7078.6|7072.6|0
1649312040000|2022-04-07 06:14:00|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.6|7072.6|0
1649312050000|2022-04-07 06:14:10|7079.3|7073.3|7079.8|7073.8|7079.8|7073.8|7078.9|7072.9|0
1649312060000|2022-04-07 06:14:20|7079.4|7073.4|7076.6|7070.6|7079.4|7073.4|7075.9|7069.9|1
1649312070000|2022-04-07 06:14:30|7076.2|7070.2|7078.3|7072.3|7078.3|7072.3|7076.2|7070.2|0
1649312080000|2022-04-07 06:14:40|7078.4|7072.4|7076.6|7070.6|7079.1|7073.1|7076.6|7070.6|0
1649312090000|2022-04-07 06:14:50|7076.9|7070.9|7077.1|7071.1|7078.6|7072.6|7076.9|7070.9|0
1649312100000|2022-04-07 06:15:00|7077.4|7071.4|7076.9|7070.9|7078.1|7072.1|7075.4|7069.4|1
1649312110000|2022-04-07 06:15:10|7076.6|7070.6|7075.7|7069.7|7076.6|7070.6|7075.7|7069.7|0
1649312120000|2022-04-07 06:15:20|7074.9|7068.9|7072.8|7066.8|7074.9|7068.9|7072.8|7066.8|1
1649312130000|2022-04-07 06:15:30|7073.5|7067.5|7075.4|7069.4|7078|7072|7073.5|7067.5|9
1649312140000|2022-04-07 06:15:40|7075.1|7069.1|7077.9|7071.9|7077.9|7071.9|7075.1|7069.1|0
1649312150000|2022-04-07 06:15:50|7077.8|7071.8|7077.3|7071.3|7078|7072|7077.3|7071.3|0
1649312160000|2022-04-07 06:16:00|7077.6|7071.6|7076|7070|7077.8|7071.8|7075.3|7069.3|1
1649312170000|2022-04-07 06:16:10|7075.6|7069.6|7075.6|7069.6|7076.1|7070.1|7075.6|7069.6|0
1649312190000|2022-04-07 06:16:30|7074.8|7068.8|7074.5|7068.5|7074.8|7068.8|7074.5|7068.5|0
1649312200000|2022-04-07 06:16:40|7075|7069|7075|7069|7075.6|7069.6|7075|7069|0
1649312210000|2022-04-07 06:16:50|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1649312220000|2022-04-07 06:17:00|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|7073|7067|0
1649312230000|2022-04-07 06:17:10|7073.6|7067.6|7074.3|7068.3|7074.3|7068.3|7073.6|7067.6|0
1649312240000|2022-04-07 06:17:20|7075|7069|7075.6|7069.6|7076|7070|7075|7069|0
1649312250000|2022-04-07 06:17:30|7075.3|7069.3|7076.3|7070.3|7076.3|7070.3|7075.3|7069.3|1
1649312260000|2022-04-07 06:17:40|7076.1|7070.1|7075.6|7069.6|7076.6|7070.6|7075.4|7069.4|0
1649312280000|2022-04-07 06:18:00|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|0
1649312290000|2022-04-07 06:18:10|7074.9|7068.9|7073.6|7067.6|7074.9|7068.9|7073.6|7067.6|0
1649312320000|2022-04-07 06:18:40|7074|7068|7074.3|7068.3|7074.3|7068.3|7074|7068|0
1649312330000|2022-04-07 06:18:50|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|0
1649312340000|2022-04-07 06:19:00|7075.7|7069.7|7076.2|7070.2|7076.2|7070.2|7075.7|7069.7|0
1649312390000|2022-04-07 06:19:50|7076.9|7070.9|7076.9|7070.9|7077.2|7071.2|7076.4|7070.4|0
1649312400000|2022-04-07 06:20:00|7076.4|7070.4|7077|7071|7077|7071|7076.4|7070.4|0
1649312410000|2022-04-07 06:20:10|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1649312450000|2022-04-07 06:20:50|7078.9|7072.9|7079.3|7073.3|7079.3|7073.3|7078.9|7072.9|0
1649312460000|2022-04-07 06:21:00|7079.4|7073.4|7079.1|7073.1|7079.4|7073.4|7079.1|7073.1|0
1649312470000|2022-04-07 06:21:10|7079.4|7073.4|7077.3|7071.3|7079.4|7073.4|7077.3|7071.3|1
1649312490000|2022-04-07 06:21:30|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|0
1649312520000|2022-04-07 06:22:00|7076.8|7070.8|7077.3|7071.3|7077.3|7071.3|7076.4|7070.4|0
1649312530000|2022-04-07 06:22:10|7077.4|7071.4|7079.9|7073.9|7079.9|7073.9|7077.4|7071.4|0
1649312540000|2022-04-07 06:22:20|7079.2|7073.2|7081|7075|7081.5|7075.5|7079.2|7073.2|0
1649312550000|2022-04-07 06:22:30|7079.2|7073.2|7078.7|7072.7|7080.3|7074.3|7078.7|7072.7|0
1649312560000|2022-04-07 06:22:40|7079.2|7073.2|7079.2|7073.2|7079.9|7073.9|7078.7|7072.7|0
1649312570000|2022-04-07 06:22:50|7079.9|7073.9|7078.9|7072.9|7079.9|7073.9|7078.6|7072.6|0
1649312580000|2022-04-07 06:23:00|7078.6|7072.6|7079.1|7073.1|7079.1|7073.1|7078.6|7072.6|0
1649312590000|2022-04-07 06:23:10|7079.4|7073.4|7079.4|7073.4|7079.9|7073.9|7079.4|7073.4|0
1649312600000|2022-04-07 06:23:20|7078.7|7072.7|7079.6|7073.6|7079.6|7073.6|7078.7|7072.7|0
1649312620000|2022-04-07 06:23:40|7079.4|7073.4|7079.1|7073.1|7079.6|7073.6|7079.1|7073.1|1
1649312640000|2022-04-07 06:24:00|7078.7|7072.7|7079.2|7073.2|7079.2|7073.2|7078.6|7072.6|0
1649312650000|2022-04-07 06:24:10|7078.6|7072.6|7078.4|7072.4|7078.9|7072.9|7078.4|7072.4|0
1649312660000|2022-04-07 06:24:20|7077.6|7071.6|7076.8|7070.8|7077.6|7071.6|7076.3|7070.3|1
1649312670000|2022-04-07 06:24:30|7076.4|7070.4|7076.3|7070.3|7076.4|7070.4|7075.8|7069.8|0
1649312680000|2022-04-07 06:24:40|7075.8|7069.8|7077.3|7071.3|7077.3|7071.3|7075.8|7069.8|0
1649312690000|2022-04-07 06:24:50|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|7076.3|7070.3|0
1649312700000|2022-04-07 06:25:00|7076.9|7070.9|7075.6|7069.6|7076.9|7070.9|7075.1|7069.1|1
1649312740000|2022-04-07 06:25:40|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|0
1649312750000|2022-04-07 06:25:50|7075.6|7069.6|7076.9|7070.9|7076.9|7070.9|7075.6|7069.6|2
1649312760000|2022-04-07 06:26:00|7076.8|7070.8|7077.3|7071.3|7077.8|7071.8|7076.6|7070.6|0
1649312770000|2022-04-07 06:26:10|7077.1|7071.1|7077.1|7071.1|7077.3|7071.3|7077.1|7071.1|0
1649312780000|2022-04-07 06:26:20|7077.3|7071.3|7077.1|7071.1|7077.3|7071.3|7077.1|7071.1|0
1649312790000|2022-04-07 06:26:30|7076.4|7070.4|7077.3|7071.3|7077.6|7071.6|7076.4|7070.4|0
1649312800000|2022-04-07 06:26:40|7076.9|7070.9|7076.6|7070.6|7076.9|7070.9|7076.6|7070.6|0
1649312810000|2022-04-07 06:26:50|7077.1|7071.1|7077.1|7071.1|7077.6|7071.6|7077.1|7071.1|0
1649312820000|2022-04-07 06:27:00|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|0
1649312840000|2022-04-07 06:27:20|7076.8|7070.8|7076.9|7070.9|7077.4|7071.4|7076.8|7070.8|1
1649312850000|2022-04-07 06:27:30|7076.8|7070.8|7076.9|7070.9|7077.4|7071.4|7076.8|7070.8|0
1649312870000|2022-04-07 06:27:50|7076.4|7070.4|7077.6|7071.6|7077.6|7071.6|7076.1|7070.1|0
1649312880000|2022-04-07 06:28:00|7077.9|7071.9|7077.1|7071.1|7077.9|7071.9|7077.1|7071.1|0
1649312890000|2022-04-07 06:28:10|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1649312920000|2022-04-07 06:28:40|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|7076.9|7070.9|0
1649312940000|2022-04-07 06:29:00|7076.9|7070.9|7076.8|7070.8|7076.9|7070.9|7076.4|7070.4|0
1649312950000|2022-04-07 06:29:10|7076.1|7070.1|7076.9|7070.9|7076.9|7070.9|7074.9|7068.9|1
1649312980000|2022-04-07 06:29:40|7077.3|7071.3|7076.4|7070.4|7077.4|7071.4|7076.4|7070.4|0
1649313000000|2022-04-07 06:30:00|7076.6|7070.6|7075.6|7069.6|7077.1|7071.1|7075.6|7069.6|1
1649313020000|2022-04-07 06:30:20|7075.4|7069.4|7075.4|7069.4|7076.8|7070.8|7075.4|7069.4|0
1649313040000|2022-04-07 06:30:40|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|0
1649313050000|2022-04-07 06:30:50|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|0
1649313060000|2022-04-07 06:31:00|7073.3|7067.3|7072.4|7066.4|7073.3|7067.3|7072.1|7066.1|0
1649313070000|2022-04-07 06:31:10|7071.7|7065.7|7072.6|7066.6|7072.6|7066.6|7071.6|7065.6|0
1649313080000|2022-04-07 06:31:20|7072.9|7066.9|7072.2|7066.2|7072.9|7066.9|7072.2|7066.2|0
1649313090000|2022-04-07 06:31:30|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1649313100000|2022-04-07 06:31:40|7072.6|7066.6|7072.6|7066.6|7072.6|7066.6|7072.6|7066.6|0
1649313110000|2022-04-07 06:31:50|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|2
1649313120000|2022-04-07 06:32:00|7071.6|7065.6|7072.1|7066.1|7073.3|7067.3|7071.6|7065.6|1
1649313140000|2022-04-07 06:32:20|7072.4|7066.4|7073.3|7067.3|7073.3|7067.3|7072.4|7066.4|1
1649313150000|2022-04-07 06:32:30|7072.1|7066.1|7072.1|7066.1|7072.6|7066.6|7072.1|7066.1|0
1649313160000|2022-04-07 06:32:40|7071.6|7065.6|7071.6|7065.6|7071.6|7065.6|7071.6|7065.6|2
1649313170000|2022-04-07 06:32:50|7071.1|7065.1|7071.6|7065.6|7071.6|7065.6|7070.9|7064.9|0
1649313180000|2022-04-07 06:33:00|7071.7|7065.7|7070.1|7064.1|7072.1|7066.1|7070.1|7064.1|1
1649313190000|2022-04-07 06:33:10|7070.4|7064.4|7070.6|7064.6|7070.6|7064.6|7070.4|7064.4|0
1649313200000|2022-04-07 06:33:20|7071.3|7065.3|7072.1|7066.1|7072.1|7066.1|7071.3|7065.3|0
1649313210000|2022-04-07 06:33:30|7071.9|7065.9|7071.9|7065.9|7072.1|7066.1|7071.9|7065.9|0
1649313220000|2022-04-07 06:33:40|7072.1|7066.1|7071.9|7065.9|7072.1|7066.1|7071.9|7065.9|0
1649313230000|2022-04-07 06:33:50|7072.1|7066.1|7071.9|7065.9|7072.1|7066.1|7071.9|7065.9|0
1649313240000|2022-04-07 06:34:00|7072.1|7066.1|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|0
1649313250000|2022-04-07 06:34:10|7072.1|7066.1|7071.9|7065.9|7072.1|7066.1|7070.9|7064.9|0
1649313260000|2022-04-07 06:34:20|7072.1|7066.1|7071.9|7065.9|7072.4|7066.4|7071.9|7065.9|0
1649313270000|2022-04-07 06:34:30|7071.4|7065.4|7072.4|7066.4|7072.6|7066.6|7070.7|7064.7|0
1649313280000|2022-04-07 06:34:40|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1649313300000|2022-04-07 06:35:00|7072.1|7066.1|7071.9|7065.9|7072.1|7066.1|7070.6|7064.6|1
1649313310000|2022-04-07 06:35:10|7072.1|7066.1|7072.6|7066.6|7072.6|7066.6|7072.1|7066.1|0
1649313320000|2022-04-07 06:35:20|7072.4|7066.4|7072.1|7066.1|7072.4|7066.4|7072.1|7066.1|0
1649313330000|2022-04-07 06:35:30|7072.6|7066.6|7072.6|7066.6|7072.6|7066.6|7071.9|7065.9|0
1649313340000|2022-04-07 06:35:40|7072.4|7066.4|7072.6|7066.6|7072.6|7066.6|7072.1|7066.1|0
1649313350000|2022-04-07 06:35:50|7072.4|7066.4|7072.6|7066.6|7072.6|7066.6|7072.4|7066.4|0
1649313360000|2022-04-07 06:36:00|7072.4|7066.4|7071.7|7065.7|7072.9|7066.9|7071.7|7065.7|2
1649313370000|2022-04-07 06:36:10|7071.4|7065.4|7071.2|7065.2|7071.4|7065.4|7071.2|7065.2|0
1649313380000|2022-04-07 06:36:20|7071.7|7065.7|7071.7|7065.7|7071.7|7065.7|7071.7|7065.7|0
1649313390000|2022-04-07 06:36:30|7071.2|7065.2|7071.7|7065.7|7071.7|7065.7|7071.2|7065.2|0
1649313400000|2022-04-07 06:36:40|7071.6|7065.6|7072.2|7066.2|7072.2|7066.2|7071.6|7065.6|0
1649313420000|2022-04-07 06:37:00|7072.1|7066.1|7071.7|7065.7|7072.2|7066.2|7071.7|7065.7|1
1649313430000|2022-04-07 06:37:10|7072.2|7066.2|7072.1|7066.1|7072.2|7066.2|7072.1|7066.1|0
1649313440000|2022-04-07 06:37:20|7071.4|7065.4|7072.6|7066.6|7072.6|7066.6|7071.4|7065.4|2
1649313460000|2022-04-07 06:37:40|7071.9|7065.9|7071.5|7065.5|7071.9|7065.9|7071.4|7065.4|0
1649313470000|2022-04-07 06:37:50|7072|7066|7071.5|7065.5|7072|7066|7071.4|7065.4|0
1649313480000|2022-04-07 06:38:00|7071.9|7065.9|7072.5|7066.5|7072.5|7066.5|7071.9|7065.9|0
1649313490000|2022-04-07 06:38:10|7072.9|7066.9|7073.2|7067.2|7073.2|7067.2|7072.9|7066.9|0
1649313510000|2022-04-07 06:38:30|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|0
1649313520000|2022-04-07 06:38:40|7072|7066|7072|7066|7072|7066|7072|7066|1
1649313530000|2022-04-07 06:38:50|7073.1|7067.1|7074|7068|7074|7068|7073.1|7067.1|1
1649313540000|2022-04-07 06:39:00|7074.7|7068.7|7071.4|7065.4|7074.9|7068.9|7071.4|7065.4|2
1649313550000|2022-04-07 06:39:10|7071|7065|7071.2|7065.2|7071.2|7065.2|7070.5|7064.5|0
1649313560000|2022-04-07 06:39:20|7070.9|7064.9|7071|7065|7071|7065|7070.9|7064.9|0
1649313570000|2022-04-07 06:39:30|7071.4|7065.4|7071.5|7065.5|7071.5|7065.5|7071.4|7065.4|0
1649313580000|2022-04-07 06:39:40|7071.4|7065.4|7068.2|7062.2|7071.4|7065.4|7068.2|7062.2|1
1649313590000|2022-04-07 06:39:50|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|0
1649313600000|2022-04-07 06:40:00|7068.2|7062.2|7068.4|7062.4|7068.4|7062.4|7068|7062|2
1649313610000|2022-04-07 06:40:10|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|0
1649313620000|2022-04-07 06:40:20|7072.2|7066.2|7072.7|7066.7|7072.7|7066.7|7072.2|7066.2|1
1649313630000|2022-04-07 06:40:30|7072.5|7066.5|7071.2|7065.2|7072.5|7066.5|7071.2|7065.2|0
1649313640000|2022-04-07 06:40:40|7071.4|7065.4|7071.2|7065.2|7072.5|7066.5|7070.5|7064.5|0
1649313650000|2022-04-07 06:40:50|7070.7|7064.7|7071.2|7065.2|7071.2|7065.2|7070.5|7064.5|0
1649313660000|2022-04-07 06:41:00|7070.7|7064.7|7070.5|7064.5|7071|7065|7070.5|7064.5|0
1649313670000|2022-04-07 06:41:10|7071|7065|7070.7|7064.7|7071|7065|7070.5|7064.5|0
1649313680000|2022-04-07 06:41:20|7071|7065|7071.5|7065.5|7071.5|7065.5|7070.7|7064.7|0
1649313690000|2022-04-07 06:41:30|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|7070.5|7064.5|0
1649313700000|2022-04-07 06:41:40|7071|7065|7070.5|7064.5|7071|7065|7070.2|7064.2|0
1649313710000|2022-04-07 06:41:50|7071|7065|7070.7|7064.7|7071.2|7065.2|7070.7|7064.7|0
1649313720000|2022-04-07 06:42:00|7070.5|7064.5|7071.9|7065.9|7071.9|7065.9|7070.5|7064.5|0
1649313730000|2022-04-07 06:42:10|7071.2|7065.2|7071.2|7065.2|7072.2|7066.2|7071.2|7065.2|2
1649313740000|2022-04-07 06:42:20|7070.2|7064.2|7070.2|7064.2|7070.2|7064.2|7070.2|7064.2|0
1649313750000|2022-04-07 06:42:30|7071.2|7065.2|7071.2|7065.2|7071.4|7065.4|7071.2|7065.2|0
1649313760000|2022-04-07 06:42:40|7071.7|7065.7|7071.1|7065.1|7071.9|7065.9|7069.7|7063.7|0
1649313770000|2022-04-07 06:42:50|7070|7064|7070|7064|7070.5|7064.5|7070|7064|0
1649313780000|2022-04-07 06:43:00|7070.2|7064.2|7070.5|7064.5|7070.5|7064.5|7070.2|7064.2|0
1649313790000|2022-04-07 06:43:10|7070|7064|7070.5|7064.5|7070.5|7064.5|7070|7064|0
1649313800000|2022-04-07 06:43:20|7071.2|7065.2|7071.9|7065.9|7071.9|7065.9|7071.2|7065.2|0
1649313820000|2022-04-07 06:43:40|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|3
1649313840000|2022-04-07 06:44:00|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|7072.7|7066.7|0
1649313850000|2022-04-07 06:44:10|7073.3|7067.3|7073.3|7067.3|7073.3|7067.3|7073.3|7067.3|2
1649313870000|2022-04-07 06:44:30|7074|7068|7074|7068|7074|7068|7074|7068|0
1649313880000|2022-04-07 06:44:40|7073.8|7067.8|7074.3|7068.3|7074.3|7068.3|7073.8|7067.8|0
1649313890000|2022-04-07 06:44:50|7073.8|7067.8|7073.2|7067.2|7073.8|7067.8|7072.2|7066.2|2
1649313900000|2022-04-07 06:45:00|7073.5|7067.5|7073.5|7067.5|7074.5|7068.5|7073.2|7067.2|0
1649313910000|2022-04-07 06:45:10|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1649313920000|2022-04-07 06:45:20|7072.5|7066.5|7073|7067|7073|7067|7071.9|7065.9|0
1649313930000|2022-04-07 06:45:30|7073.2|7067.2|7072.5|7066.5|7073.5|7067.5|7072.5|7066.5|0
1649313940000|2022-04-07 06:45:40|7073.4|7067.4|7072.5|7066.5|7073.4|7067.4|7072.5|7066.5|0
1649313950000|2022-04-07 06:45:50|7072.7|7066.7|7073|7067|7073|7067|7072.5|7066.5|0
1649313960000|2022-04-07 06:46:00|7072.5|7066.5|7073|7067|7073|7067|7072.5|7066.5|0
1649313970000|2022-04-07 06:46:10|7072.9|7066.9|7075|7069|7075.5|7069.5|7072.5|7066.5|0
1649313980000|2022-04-07 06:46:20|7075.5|7069.5|7074.5|7068.5|7075.5|7069.5|7074.5|7068.5|0
1649313990000|2022-04-07 06:46:30|7075.5|7069.5|7075.5|7069.5|7075.5|7069.5|7075.5|7069.5|0
1649314010000|2022-04-07 06:46:50|7075.7|7069.7|7074.9|7068.9|7075.7|7069.7|7074.9|7068.9|0
1649314020000|2022-04-07 06:47:00|7074.5|7068.5|7074.5|7068.5|7074.5|7068.5|7074.4|7068.4|0
1649314030000|2022-04-07 06:47:10|7075.5|7069.5|7075.5|7069.5|7075.5|7069.5|7075.5|7069.5|0
1649314040000|2022-04-07 06:47:20|7075.4|7069.4|7075.5|7069.5|7075.5|7069.5|7075.4|7069.4|0
1649314050000|2022-04-07 06:47:30|7075|7069|7075|7069|7075|7069|7075|7069|0
1649314070000|2022-04-07 06:47:50|7074.9|7068.9|7072.2|7066.2|7074.9|7068.9|7072.2|7066.2|1
1649314080000|2022-04-07 06:48:00|7073.2|7067.2|7071.9|7065.9|7074|7068|7071.9|7065.9|0
1649314090000|2022-04-07 06:48:10|7072.2|7066.2|7073.5|7067.5|7074.4|7068.4|7072.2|7066.2|0
1649314100000|2022-04-07 06:48:20|7074|7068|7074|7068|7074|7068|7073.5|7067.5|0
1649314110000|2022-04-07 06:48:30|7073.5|7067.5|7073|7067|7073.5|7067.5|7072.5|7066.5|1
1649314120000|2022-04-07 06:48:40|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1649314140000|2022-04-07 06:49:00|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|0
1649314170000|2022-04-07 06:49:30|7074|7068|7073.5|7067.5|7074|7068|7073.5|7067.5|0
1649314180000|2022-04-07 06:49:40|7073.7|7067.7|7073.5|7067.5|7074|7068|7073.5|7067.5|0
1649314200000|2022-04-07 06:50:00|7073|7067|7073.5|7067.5|7073.5|7067.5|7073|7067|0
1649314210000|2022-04-07 06:50:10|7074|7068|7073.5|7067.5|7074|7068|7073.5|7067.5|0
1649314220000|2022-04-07 06:50:20|7073.9|7067.9|7074|7068|7074|7068|7073.9|7067.9|0
1649314240000|2022-04-07 06:50:40|7074.5|7068.5|7074|7068|7074.5|7068.5|7074|7068|0
1649314260000|2022-04-07 06:51:00|7074.2|7068.2|7074.5|7068.5|7074.5|7068.5|7074.2|7068.2|0
1649314270000|2022-04-07 06:51:10|7074.1|7068.1|7072|7066|7074.1|7068.1|7072|7066|2
1649314280000|2022-04-07 06:51:20|7072.4|7066.4|7070.4|7064.4|7072.4|7066.4|7070|7064|0
1649314290000|2022-04-07 06:51:30|7070|7064|7070.7|7064.7|7071.4|7065.4|7069.7|7063.7|0
1649314300000|2022-04-07 06:51:40|7069.3|7063.3|7071.2|7065.2|7071.2|7065.2|7069.3|7063.3|0
1649314310000|2022-04-07 06:51:50|7071.1|7065.1|7071.2|7065.2|7071.4|7065.4|7070.6|7064.6|0
1649314320000|2022-04-07 06:52:00|7070.7|7064.7|7071.4|7065.4|7071.4|7065.4|7070.7|7064.7|0
1649314330000|2022-04-07 06:52:10|7071.2|7065.2|7071.2|7065.2|7071.4|7065.4|7071.2|7065.2|0
1649314350000|2022-04-07 06:52:30|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|0
1649314360000|2022-04-07 06:52:40|7072.4|7066.4|7071.2|7065.2|7072.4|7066.4|7070.6|7064.6|3
1649314370000|2022-04-07 06:52:50|7070.9|7064.9|7071.2|7065.2|7071.2|7065.2|7070.9|7064.9|0
1649314380000|2022-04-07 06:53:00|7071|7065|7071.2|7065.2|7071.3|7065.3|7070.9|7064.9|0
1649314390000|2022-04-07 06:53:10|7070.9|7064.9|7071.2|7065.2|7071.2|7065.2|7070.9|7064.9|0
1649314400000|2022-04-07 06:53:20|7070.9|7064.9|7071.2|7065.2|7071.2|7065.2|7070.9|7064.9|0
1649314430000|2022-04-07 06:53:50|7071.3|7065.3|7073.5|7067.5|7074|7068|7071.3|7065.3|1
1649314440000|2022-04-07 06:54:00|7073|7067|7073|7067|7073.5|7067.5|7073|7067|0
1649314450000|2022-04-07 06:54:10|7073.2|7067.2|7073|7067|7073.2|7067.2|7073|7067|0
1649314470000|2022-04-07 06:54:30|7073.2|7067.2|7074.2|7068.2|7074.9|7068.9|7073.2|7067.2|0
1649314480000|2022-04-07 06:54:40|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1649314500000|2022-04-07 06:55:00|7075.2|7069.2|7076.2|7070.2|7076.2|7070.2|7075.2|7069.2|0
1649314510000|2022-04-07 06:55:10|7075.7|7069.7|7076.1|7070.1|7076.1|7070.1|7075.7|7069.7|0
1649314520000|2022-04-07 06:55:20|7075.6|7069.6|7073.5|7067.5|7075.6|7069.6|7073.2|7067.2|0
1649314530000|2022-04-07 06:55:30|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.4|7067.4|0
1649314540000|2022-04-07 06:55:40|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1649314550000|2022-04-07 06:55:50|7073.7|7067.7|7073.9|7067.9|7074|7068|7073|7067|0
1649314560000|2022-04-07 06:56:00|7072.8|7066.8|7072.5|7066.5|7073.9|7067.9|7072.5|7066.5|1
1649314570000|2022-04-07 06:56:10|7073.4|7067.4|7073.2|7067.2|7073.4|7067.4|7072.2|7066.2|0
1649314580000|2022-04-07 06:56:20|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1649314590000|2022-04-07 06:56:30|7073.7|7067.7|7073.9|7067.9|7074|7068|7072.9|7066.9|0
1649314600000|2022-04-07 06:56:40|7073.5|7067.5|7073.9|7067.9|7073.9|7067.9|7071.8|7065.8|0
1649314610000|2022-04-07 06:56:50|7072.5|7066.5|7073.2|7067.2|7074.5|7068.5|7072.5|7066.5|0
1649314620000|2022-04-07 06:57:00|7074.2|7068.2|7073.2|7067.2|7074.2|7068.2|7072.5|7066.5|1
1649314630000|2022-04-07 06:57:10|7073|7067|7072.9|7066.9|7073.9|7067.9|7072.5|7066.5|0
1649314650000|2022-04-07 06:57:30|7073|7067|7072.9|7066.9|7073.2|7067.2|7072.9|7066.9|0
1649314660000|2022-04-07 06:57:40|7073|7067|7072.5|7066.5|7073.4|7067.4|7072.5|7066.5|0
1649314670000|2022-04-07 06:57:50|7072.9|7066.9|7073|7067|7074.4|7068.4|7072.2|7066.2|0
1649314680000|2022-04-07 06:58:00|7074|7068|7072.9|7066.9|7074.4|7068.4|7072.5|7066.5|0
1649314690000|2022-04-07 06:58:10|7073.4|7067.4|7072.9|7066.9|7073.4|7067.4|7072.5|7066.5|0
1649314700000|2022-04-07 06:58:20|7073.2|7067.2|7074.2|7068.2|7074.2|7068.2|7073.2|7067.2|0
1649314710000|2022-04-07 06:58:30|7074|7068|7074.2|7068.2|7074.2|7068.2|7074|7068|2
1649314720000|2022-04-07 06:58:40|7073.5|7067.5|7073.9|7067.9|7073.9|7067.9|7073.5|7067.5|1
1649314730000|2022-04-07 06:58:50|7073.7|7067.7|7072.9|7066.9|7073.7|7067.7|7072.5|7066.5|0
1649314740000|2022-04-07 06:59:00|7073.2|7067.2|7074|7068|7074|7068|7073.2|7067.2|0
1649314770000|2022-04-07 06:59:30|7073.5|7067.5|7073.2|7067.2|7073.5|7067.5|7072|7066|1
1649314780000|2022-04-07 06:59:40|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|0
1649314790000|2022-04-07 06:59:50|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|0
1649314800000|2022-04-07 07:00:00|7071.9|7065.9|7071.9|7065.9|7072|7066|7071.9|7065.9|1
1649314810000|2022-04-07 07:00:10|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|7071.4|7065.4|0
1649314820000|2022-04-07 07:00:20|7070.9|7064.9|7071.9|7065.9|7072|7066|7070.9|7064.9|1
1649314830000|2022-04-07 07:00:30|7071.7|7065.7|7071.4|7065.4|7071.9|7065.9|7071.2|7065.2|1
1649314840000|2022-04-07 07:00:40|7071.7|7065.7|7071.9|7065.9|7071.9|7065.9|7071.7|7065.7|0
1649314850000|2022-04-07 07:00:50|7072.2|7066.2|7071.9|7065.9|7072.2|7066.2|7071.9|7065.9|1
1649314870000|2022-04-07 07:01:10|7072.6|7066.6|7071.5|7065.5|7072.6|7066.6|7070.5|7064.5|0
1649314890000|2022-04-07 07:01:30|7072|7066|7072|7066|7072|7066|7072|7066|0
1649314920000|2022-04-07 07:02:00|7071.4|7065.4|7071.5|7065.5|7071.5|7065.5|7071.4|7065.4|0
1649314930000|2022-04-07 07:02:10|7072.2|7066.2|7074.2|7068.2|7074.2|7068.2|7072.2|7066.2|4
1649314980000|2022-04-07 07:03:00|7074.7|7068.7|7074|7068|7074.7|7068.7|7073.3|7067.3|0
1649314990000|2022-04-07 07:03:10|7074.4|7068.4|7076|7070|7076|7070|7074.4|7068.4|3
1649315010000|2022-04-07 07:03:30|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|0
1649315020000|2022-04-07 07:03:40|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|0
1649315040000|2022-04-07 07:04:00|7076.2|7070.2|7075.5|7069.5|7076.2|7070.2|7074.5|7068.5|3
1649315050000|2022-04-07 07:04:10|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|0
1649315060000|2022-04-07 07:04:20|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|7073.5|7067.5|0
1649315080000|2022-04-07 07:04:40|7074.5|7068.5|7074|7068|7074.5|7068.5|7073.8|7067.8|0
1649315100000|2022-04-07 07:05:00|7076|7070|7076.2|7070.2|7077|7071|7075.8|7069.8|1
1649315120000|2022-04-07 07:05:20|7076|7070|7076|7070|7076|7070|7075.5|7069.5|0
1649315130000|2022-04-07 07:05:30|7075.5|7069.5|7075.8|7069.8|7076|7070|7074.2|7068.2|0
1649315140000|2022-04-07 07:05:40|7075.7|7069.7|7075.8|7069.8|7075.8|7069.8|7075.2|7069.2|0
1649315150000|2022-04-07 07:05:50|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|0
1649315160000|2022-04-07 07:06:00|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|0
1649315170000|2022-04-07 07:06:10|7076.7|7070.7|7076|7070|7076.7|7070.7|7076|7070|0
1649315180000|2022-04-07 07:06:20|7076.5|7070.5|7077.1|7071.1|7077.1|7071.1|7076.5|7070.5|0
1649315190000|2022-04-07 07:06:30|7077|7071|7077|7071|7077|7071|7077|7071|0
1649315200000|2022-04-07 07:06:40|7078.1|7072.1|7079.8|7073.8|7079.8|7073.8|7078.1|7072.1|1
1649315210000|2022-04-07 07:06:50|7080|7074|7079.8|7073.8|7080|7074|7079.5|7073.5|0
1649315220000|2022-04-07 07:07:00|7080|7074|7080|7074|7080|7074|7080|7074|0
1649315230000|2022-04-07 07:07:10|7079.8|7073.8|7079.8|7073.8|7079.8|7073.8|7079.8|7073.8|0
1649315240000|2022-04-07 07:07:20|7079.7|7073.7|7082|7076|7082|7076|7079.7|7073.7|6
1649315280000|2022-04-07 07:08:00|7081|7075|7080.1|7074.1|7081|7075|7080|7074|0
1649315310000|2022-04-07 07:08:30|7080|7074|7080|7074|7080|7074|7080|7074|0
1649315350000|2022-04-07 07:09:10|7079.8|7073.8|7079.8|7073.8|7079.8|7073.8|7079.8|7073.8|0
1649315360000|2022-04-07 07:09:20|7079.7|7073.7|7079.2|7073.2|7079.7|7073.7|7079.2|7073.2|0
1649315370000|2022-04-07 07:09:30|7079|7073|7078.2|7072.2|7079|7073|7078.2|7072.2|1
1649315380000|2022-04-07 07:09:40|7078|7072|7079.8|7073.8|7079.8|7073.8|7078|7072|1
1649315410000|2022-04-07 07:10:10|7080|7074|7080|7074|7080|7074|7080|7074|0
1649315450000|2022-04-07 07:10:50|7078.3|7072.3|7076.2|7070.2|7078.3|7072.3|7076.2|7070.2|2
1649315460000|2022-04-07 07:11:00|7076.3|7070.3|7075.2|7069.2|7076.3|7070.3|7075.2|7069.2|0
1649315470000|2022-04-07 07:11:10|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|1
1649315480000|2022-04-07 07:11:20|7076.2|7070.2|7075.5|7069.5|7076.2|7070.2|7075.5|7069.5|1
1649315490000|2022-04-07 07:11:30|7074.8|7068.8|7076.2|7070.2|7076.2|7070.2|7074.8|7068.8|1
1649315500000|2022-04-07 07:11:40|7075.2|7069.2|7075.7|7069.7|7075.7|7069.7|7074.9|7068.9|1
1649315510000|2022-04-07 07:11:50|7075.8|7069.8|7076.2|7070.2|7076.2|7070.2|7075.8|7069.8|0
1649315520000|2022-04-07 07:12:00|7075.5|7069.5|7076.2|7070.2|7076.2|7070.2|7075.5|7069.5|0
1649315530000|2022-04-07 07:12:10|7074.8|7068.8|7076.6|7070.6|7076.6|7070.6|7074.8|7068.8|3
1649315550000|2022-04-07 07:12:30|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|0
1649315560000|2022-04-07 07:12:40|7076|7070|7075.5|7069.5|7076.5|7070.5|7075.5|7069.5|0
1649315570000|2022-04-07 07:12:50|7075.8|7069.8|7075.5|7069.5|7076.3|7070.3|7074.8|7068.8|0
1649315580000|2022-04-07 07:13:00|7075.8|7069.8|7074.8|7068.8|7075.8|7069.8|7074.7|7068.7|2
1649315590000|2022-04-07 07:13:10|7075.2|7069.2|7076.2|7070.2|7076.2|7070.2|7075.2|7069.2|0
1649315600000|2022-04-07 07:13:20|7076|7070|7075.7|7069.7|7076|7070|7075.7|7069.7|0
1649315610000|2022-04-07 07:13:30|7074.5|7068.5|7074.7|7068.7|7074.7|7068.7|7074.5|7068.5|0
1649315620000|2022-04-07 07:13:40|7075.4|7069.4|7075.5|7069.5|7075.5|7069.5|7075.4|7069.4|0
1649315640000|2022-04-07 07:14:00|7075|7069|7076.5|7070.5|7076.5|7070.5|7074.7|7068.7|3
1649315650000|2022-04-07 07:14:10|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076|7070|0
1649315700000|2022-04-07 07:15:00|7076.5|7070.5|7076.5|7070.5|7076.6|7070.6|7076.5|7070.5|0
1649315710000|2022-04-07 07:15:10|7076.3|7070.3|7076.3|7070.3|7076.3|7070.3|7075.8|7069.8|0
1649315720000|2022-04-07 07:15:20|7076.5|7070.5|7076.3|7070.3|7076.5|7070.5|7076.2|7070.2|0
1649315730000|2022-04-07 07:15:30|7076.2|7070.2|7075.5|7069.5|7076.2|7070.2|7074.5|7068.5|0
1649315750000|2022-04-07 07:15:50|7075.7|7069.7|7076.2|7070.2|7076.5|7070.5|7075.7|7069.7|0
1649315760000|2022-04-07 07:16:00|7076.3|7070.3|7076.2|7070.2|7076.3|7070.3|7076.2|7070.2|0
1649315780000|2022-04-07 07:16:20|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|0
1649315790000|2022-04-07 07:16:30|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|0
1649315800000|2022-04-07 07:16:40|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|0
1649315810000|2022-04-07 07:16:50|7076.3|7070.3|7075.1|7069.1|7076.3|7070.3|7075.1|7069.1|0
1649315820000|2022-04-07 07:17:00|7075.8|7069.8|7075.8|7069.8|7075.8|7069.8|7075.5|7069.5|0
1649315830000|2022-04-07 07:17:10|7076|7070|7076.6|7070.6|7076.6|7070.6|7076|7070|0
1649315850000|2022-04-07 07:17:30|7077|7071|7077|7071|7077|7071|7077|7071|0
1649315880000|2022-04-07 07:18:00|7075.8|7069.8|7076.5|7070.5|7076.5|7070.5|7075.1|7069.1|3
1649315890000|2022-04-07 07:18:10|7076.3|7070.3|7076.6|7070.6|7077|7071|7076.3|7070.3|0
1649315900000|2022-04-07 07:18:20|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|1
1649315930000|2022-04-07 07:18:50|7079.3|7073.3|7080|7074|7080.1|7074.1|7079.3|7073.3|0
1649315940000|2022-04-07 07:19:00|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|0
1649315950000|2022-04-07 07:19:10|7080|7074|7080.6|7074.6|7081.5|7075.5|7080|7074|0
1649315970000|2022-04-07 07:19:30|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|7081.5|7075.5|1
1649315990000|2022-04-07 07:19:50|7080.8|7074.8|7080.6|7074.6|7080.8|7074.8|7080.6|7074.6|0
1649316000000|2022-04-07 07:20:00|7080.8|7074.8|7081.5|7075.5|7081.5|7075.5|7080.8|7074.8|0
1649316010000|2022-04-07 07:20:10|7082|7076|7082|7076|7082|7076|7082|7076|0
1649316020000|2022-04-07 07:20:20|7082.5|7076.5|7082.5|7076.5|7083|7077|7082.5|7076.5|10
1649316040000|2022-04-07 07:20:40|7080.8|7074.8|7081|7075|7081|7075|7080.8|7074.8|4
1649316050000|2022-04-07 07:20:50|7081.1|7075.1|7081.1|7075.1|7081.1|7075.1|7081.1|7075.1|0
1649316100000|2022-04-07 07:21:40|7081|7075|7079.8|7073.8|7081|7075|7079.8|7073.8|0
1649316110000|2022-04-07 07:21:50|7080|7074|7078.8|7072.8|7080|7074|7078.8|7072.8|0
1649316120000|2022-04-07 07:22:00|7077.7|7071.7|7078.8|7072.8|7078.8|7072.8|7077.7|7071.7|1
1649316130000|2022-04-07 07:22:10|7079.3|7073.3|7078.8|7072.8|7079.3|7073.3|7078.8|7072.8|0
1649316160000|2022-04-07 07:22:40|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|0
1649316170000|2022-04-07 07:22:50|7079|7073|7079.1|7073.1|7079.3|7073.3|7079|7073|0
1649316190000|2022-04-07 07:23:10|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|0
1649316200000|2022-04-07 07:23:20|7079.4|7073.4|7079.5|7073.5|7081.5|7075.5|7079.4|7073.4|1
1649316210000|2022-04-07 07:23:30|7079.1|7073.1|7079.5|7073.5|7079.5|7073.5|7079.1|7073.1|0
1649316220000|2022-04-07 07:23:40|7079.8|7073.8|7079.5|7073.5|7079.8|7073.8|7079.1|7073.1|0
1649316230000|2022-04-07 07:23:50|7080|7074|7079.1|7073.1|7080|7074|7079.1|7073.1|0
1649316240000|2022-04-07 07:24:00|7080.5|7074.5|7079.5|7073.5|7080.8|7074.8|7079.1|7073.1|0
1649316260000|2022-04-07 07:24:20|7080.3|7074.3|7080.8|7074.8|7080.8|7074.8|7080.3|7074.3|0
1649316270000|2022-04-07 07:24:30|7081.1|7075.1|7081.3|7075.3|7081.6|7075.6|7081.1|7075.1|0
1649316280000|2022-04-07 07:24:40|7082|7076|7082|7076|7082|7076|7082|7076|0
1649316290000|2022-04-07 07:24:50|7082.1|7076.1|7082.8|7076.8|7082.8|7076.8|7082.1|7076.1|1
1649316300000|2022-04-07 07:25:00|7082.6|7076.6|7083|7077|7083.3|7077.3|7082.6|7076.6|1
1649316310000|2022-04-07 07:25:10|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|0
1649316330000|2022-04-07 07:25:30|7080.8|7074.8|7081.5|7075.5|7081.5|7075.5|7080.8|7074.8|0
1649316340000|2022-04-07 07:25:40|7081|7075|7080.5|7074.5|7081|7075|7080.5|7074.5|0
1649316360000|2022-04-07 07:26:00|7081|7075|7081.3|7075.3|7081.3|7075.3|7080.5|7074.5|0
1649316370000|2022-04-07 07:26:10|7081|7075|7081|7075|7081|7075|7081|7075|0
1649316390000|2022-04-07 07:26:30|7081.6|7075.6|7082.5|7076.5|7082.5|7076.5|7081.6|7075.6|1
1649316410000|2022-04-07 07:26:50|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|0
1649316420000|2022-04-07 07:27:00|7081.6|7075.6|7081.6|7075.6|7081.6|7075.6|7081.6|7075.6|0
1649316430000|2022-04-07 07:27:10|7082|7076|7082|7076|7082|7076|7082|7076|0
1649316440000|2022-04-07 07:27:20|7081.6|7075.6|7080.8|7074.8|7081.6|7075.6|7080.6|7074.6|1
1649316450000|2022-04-07 07:27:30|7081.1|7075.1|7082|7076|7082|7076|7081.1|7075.1|0
1649316460000|2022-04-07 07:27:40|7082.1|7076.1|7083.6|7077.6|7083.6|7077.6|7082.1|7076.1|0
1649316480000|2022-04-07 07:28:00|7083.5|7077.5|7082.5|7076.5|7083.5|7077.5|7082.5|7076.5|6
1649316500000|2022-04-07 07:28:20|7082.7|7076.7|7082.5|7076.5|7083|7077|7082.5|7076.5|0
1649316510000|2022-04-07 07:28:30|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|0
1649316520000|2022-04-07 07:28:40|7082.2|7076.2|7079.1|7073.1|7082.2|7076.2|7078.8|7072.8|2
1649316530000|2022-04-07 07:28:50|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|0
1649316540000|2022-04-07 07:29:00|7079.1|7073.1|7078.1|7072.1|7079.1|7073.1|7077.1|7071.1|1
1649316550000|2022-04-07 07:29:10|7078|7072|7077.5|7071.5|7078|7072|7077.5|7071.5|0
1649316560000|2022-04-07 07:29:20|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|0
1649316590000|2022-04-07 07:29:50|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|0
1649316600000|2022-04-07 07:30:00|7078.1|7072.1|7078.3|7072.3|7078.3|7072.3|7078.1|7072.1|0
1649316610000|2022-04-07 07:30:10|7078.1|7072.1|7077.5|7071.5|7078.1|7072.1|7077.5|7071.5|0
1649316620000|2022-04-07 07:30:20|7077.6|7071.6|7080.5|7074.5|7080.8|7074.5|7077.6|7070.8|18
1649316630000|2022-04-07 07:30:30|7080.4|7074.4|7080.6|7074.6|7080.9|7074.9|7080.4|7074.4|1
1649316660000|2022-04-07 07:31:00|7080.8|7074.8|7081.3|7075.3|7081.3|7075.3|7080.8|7074.8|0
1649316670000|2022-04-07 07:31:10|7081.9|7075.9|7082.3|7076.3|7082.3|7076.3|7081.8|7075.8|0
1649316680000|2022-04-07 07:31:20|7082.1|7076.1|7082.3|7076.3|7082.3|7076.3|7082.1|7076.1|2
1649316690000|2022-04-07 07:31:30|7081.9|7075.9|7081.9|7075.9|7082.3|7076.3|7081.9|7075.9|0
1649316700000|2022-04-07 07:31:40|7082.3|7076.3|7082.4|7076.4|7082.4|7076.4|7082.3|7076.3|0
1649316710000|2022-04-07 07:31:50|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|0
1649316720000|2022-04-07 07:32:00|7082.8|7076.8|7083.1|7077.1|7083.1|7077.1|7082.8|7076.8|0
1649316730000|2022-04-07 07:32:10|7082.8|7076.8|7083.1|7077.1|7083.1|7077.1|7082.8|7076.8|0
1649316740000|2022-04-07 07:32:20|7082.8|7076.8|7082.8|7076.8|7083.1|7077.1|7082.8|7076.8|0
1649316750000|2022-04-07 07:32:30|7083.5|7077.5|7083.5|7077.5|7083.5|7077.5|7083.5|7077.5|0
1649316780000|2022-04-07 07:33:00|7083|7077|7081.6|7075.6|7083|7077|7081.6|7075.6|0
1649316790000|2022-04-07 07:33:10|7081.8|7075.8|7082.1|7076.1|7082.3|7076.3|7081.8|7075.8|0
1649316800000|2022-04-07 07:33:20|||||||||1
1649316810000|2022-04-07 07:33:30|7082|7076|7081.6|7075.6|7082|7076|7081.6|7075.6|0
1649316860000|2022-04-07 07:34:20|7081.8|7075.8|7082.3|7076.3|7082.3|7076.3|7081.8|7075.8|0
1649316870000|2022-04-07 07:34:30|7085.9|7079.9|7086.4|7080.4|7086.4|7080.4|7085.9|7079.9|4
1649316880000|2022-04-07 07:34:40|7086.8|7080.8|7090.9|7084.9|7094.4|7088.4|7086.8|7080.8|4
1649316900000|2022-04-07 07:35:00|7090.6|7084.6|7092.3|7086.3|7092.3|7086.3|7090.6|7084.6|0
1649316910000|2022-04-07 07:35:10|7091.9|7085.9|7094.6|7088.6|7094.6|7088.6|7091.9|7085.9|0
1649316920000|2022-04-07 07:35:20|7094.1|7088.1|7094.4|7088.4|7094.4|7088.4|7094.1|7088.1|0
1649316940000|2022-04-07 07:35:40|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|0
1649316950000|2022-04-07 07:35:50|7093.8|7087.8|7093.6|7087.6|7093.8|7087.8|7093.6|7087.6|0
1649316960000|2022-04-07 07:36:00|7093.3|7087.3|7093.6|7087.6|7093.9|7087.9|7091.9|7085.9|1
1649316970000|2022-04-07 07:36:10|7093.4|7087.4|7093.6|7087.6|7093.9|7087.9|7093.1|7087.1|0
1649316980000|2022-04-07 07:36:20|7093.1|7087.1|7093.9|7087.9|7094.3|7088.3|7093.1|7087.1|0
1649316990000|2022-04-07 07:36:30|7094.3|7088.3|7094.4|7088.4|7094.6|7088.6|7094.3|7088.3|0
1649317000000|2022-04-07 07:36:40|7094.6|7088.6|7093.9|7087.9|7094.6|7088.6|7093.4|7087.4|0
1649317020000|2022-04-07 07:37:00|7093.8|7087.8|7093.4|7087.4|7093.8|7087.8|7093.4|7087.4|0
1649317030000|2022-04-07 07:37:10|7093.9|7087.9|7093.7|7087.7|7094.6|7088.6|7093.6|7087.6|2
1649317040000|2022-04-07 07:37:20|7093.9|7087.9|7094.2|7088.2|7094.2|7088.2|7093.4|7087.4|3
1649317050000|2022-04-07 07:37:30|7094|7088|7093.7|7087.7|7094|7088|7093.7|7087.7|0
1649317060000|2022-04-07 07:37:40|7094.5|7088.5|7095|7089|7095|7089|7094.2|7088.2|0
1649317070000|2022-04-07 07:37:50|7093.9|7087.9|7093.7|7087.7|7093.9|7087.9|7093.7|7087.7|1
1649317080000|2022-04-07 07:38:00|7093.4|7087.4|7090.6|7084.6|7093.6|7087.6|7090.2|7084.2|4
1649317090000|2022-04-07 07:38:10|7092.6|7086.6|7093.9|7087.9|7093.9|7087.9|7092.1|7086.1|2
1649317100000|2022-04-07 07:38:20|7095.2|7089.2|7092.2|7086.2|7095.2|7089.2|7092|7086|5
1649317110000|2022-04-07 07:38:30|7093|7087|7092.5|7086.5|7093|7087|7091.5|7085.5|0
1649317120000|2022-04-07 07:38:40|7092.2|7086.2|7091.4|7085.4|7092.2|7086.2|7091.4|7085.4|2
1649317130000|2022-04-07 07:38:50|7091.9|7085.9|7092.5|7086.5|7092.5|7086.5|7091.9|7085.9|0
1649317140000|2022-04-07 07:39:00|7093.9|7087.9|7091.2|7085.2|7094.4|7088.4|7091.2|7085.2|19
1649317150000|2022-04-07 07:39:10|7090.7|7084.7|7090.4|7084.4|7090.7|7084.7|7090.4|7084.4|0
1649317170000|2022-04-07 07:39:30|7091.4|7085.4|7091.6|7085.6|7092.5|7086.5|7091.4|7085.4|2
1649317180000|2022-04-07 07:39:40|7092.1|7086.1|7091.1|7085.1|7092.1|7086.1|7091.1|7085.1|0
1649317190000|2022-04-07 07:39:50|7090.7|7084.7|7091.1|7085.1|7091.4|7085.4|7090.7|7084.7|0
1649317200000|2022-04-07 07:40:00|7091.7|7085.7|7091.4|7085.4|7092.1|7086.1|7089.7|7083.7|0
1649317230000|2022-04-07 07:40:30|7091.9|7085.9|7092.7|7086.7|7093.4|7087.4|7091.9|7085.9|0
1649317240000|2022-04-07 07:40:40|7092.6|7086.6|7091.2|7085.2|7092.6|7086.6|7091.2|7085.2|0
1649317250000|2022-04-07 07:40:50|7091.4|7085.4|7091.1|7085.1|7091.4|7085.4|7091.1|7085.1|0
1649317260000|2022-04-07 07:41:00|7090.7|7084.7|7091.1|7085.1|7091.4|7085.4|7089.9|7083.9|1
1649317270000|2022-04-07 07:41:10|7089.7|7083.7|7090.4|7084.4|7090.4|7084.4|7089.7|7083.7|0
1649317280000|2022-04-07 07:41:20|7090.2|7084.2|7091.4|7085.4|7091.7|7085.7|7089.4|7083.4|0
1649317290000|2022-04-07 07:41:30|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|7090.6|7084.6|0
1649317300000|2022-04-07 07:41:40|7090.6|7084.6|7090.6|7084.6|7090.7|7084.7|7090.6|7084.6|0
1649317310000|2022-04-07 07:41:50|7090.7|7084.7|7091.4|7085.4|7091.4|7085.4|7090.7|7084.7|0
1649317320000|2022-04-07 07:42:00|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|0
1649317330000|2022-04-07 07:42:10|7091.9|7085.9|7092.2|7086.2|7092.7|7086.7|7091.9|7085.9|0
1649317340000|2022-04-07 07:42:20|7092.5|7086.5|7092.2|7086.2|7092.7|7086.7|7092.2|7086.2|0
1649317350000|2022-04-07 07:42:30|7092.7|7086.7|7093.2|7087.2|7093.2|7087.2|7092.7|7086.7|0
1649317360000|2022-04-07 07:42:40|7093.4|7087.4|7093.9|7087.9|7093.9|7087.9|7093.4|7087.4|0
1649317370000|2022-04-07 07:42:50|7094|7088|7093.4|7087.4|7094|7088|7093.2|7087.2|0
1649317380000|2022-04-07 07:43:00|7092.7|7086.7|7092|7086|7092.7|7086.7|7092|7086|0
1649317400000|2022-04-07 07:43:20|7092.2|7086.2|7090.4|7084.4|7093.2|7087.2|7090.4|7084.4|0
1649317410000|2022-04-07 07:43:30|7090.7|7084.7|7091.4|7085.4|7092|7086|7090.7|7084.7|0
1649317420000|2022-04-07 07:43:40|7091|7085|7090.2|7084.2|7091|7085|7089.7|7083.7|0
1649317430000|2022-04-07 07:43:50|7090.5|7084.5|7090|7084|7092|7086|7090|7084|0
1649317440000|2022-04-07 07:44:00|7090.4|7084.4|7090.7|7084.7|7090.7|7084.7|7090|7084|0
1649317460000|2022-04-07 07:44:20|7092.7|7086.7|7093.4|7087.4|7093.4|7087.4|7092|7086|1
1649317470000|2022-04-07 07:44:30|7092.7|7086.7|7092|7086|7092.7|7086.7|7091|7085|0
1649317490000|2022-04-07 07:44:50|7092.2|7086.2|7092|7086|7092.4|7086.4|7091.7|7085.7|0
1649317500000|2022-04-07 07:45:00|7091.4|7085.4|7092.7|7086.7|7092.7|7086.7|7091.4|7085.4|0
1649317510000|2022-04-07 07:45:10|7092|7086|7090.4|7084.4|7092|7086|7090.4|7084.4|0
1649317520000|2022-04-07 07:45:20|7090.2|7084.2|7090.4|7084.4|7090.4|7084.4|7090|7084|0
1649317530000|2022-04-07 07:45:30|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|0
1649317540000|2022-04-07 07:45:40|7092|7086|7092.7|7086.7|7093.9|7087.9|7092|7086|0
1649317550000|2022-04-07 07:45:50|7093.4|7087.4|7092|7086|7093.4|7087.4|7092|7086|0
1649317560000|2022-04-07 07:46:00|7092.4|7086.4|7092.2|7086.2|7093.4|7087.4|7092.2|7086.2|0
1649317570000|2022-04-07 07:46:10|7092.5|7086.5|7091.2|7085.2|7092.7|7086.7|7091.2|7085.2|0
1649317580000|2022-04-07 07:46:20|7090|7084|7090|7084|7090|7084|7090|7084|0
1649317590000|2022-04-07 07:46:30|7090.4|7084.4|7090.2|7084.2|7090.4|7084.4|7090.2|7084.2|0
1649317600000|2022-04-07 07:46:40|7090|7084|7089.4|7083.4|7090|7084|7089.4|7083.4|0
1649317610000|2022-04-07 07:46:50|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1649317620000|2022-04-07 07:47:00|7089.4|7083.4|7089.1|7083.1|7089.4|7083.4|7089.1|7083.1|0
1649317630000|2022-04-07 07:47:10|7089.7|7083.7|7088.6|7082.6|7089.7|7083.7|7088.4|7082.4|0
1649317640000|2022-04-07 07:47:20|7089.2|7083.2|7089.1|7083.1|7089.2|7083.2|7089.1|7083.1|0
1649317650000|2022-04-07 07:47:30|7088.9|7082.9|7087.4|7081.4|7088.9|7082.9|7087.3|7081.3|0
1649317660000|2022-04-07 07:47:40|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|7087.6|7081.6|0
1649317680000|2022-04-07 07:48:00|7087.4|7081.4|7087.4|7081.4|7087.6|7081.6|7087.4|7081.4|0
1649317690000|2022-04-07 07:48:10|7087.1|7081.1|7087.3|7081.3|7087.3|7081.3|7087.1|7081.1|0
1649317700000|2022-04-07 07:48:20|7087.1|7081.1|7082.6|7076.6|7087.1|7081.1|7080.8|7074.8|0
1649317710000|2022-04-07 07:48:30|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|0
1649317720000|2022-04-07 07:48:40|7082.1|7076.1|7080.7|7074.7|7082.6|7076.6|7080.7|7074.7|1
1649317730000|2022-04-07 07:48:50|7079.4|7073.4|7079|7073|7079.4|7073.4|7078.2|7072.2|0
1649317740000|2022-04-07 07:49:00|7079.3|7073.3|7081|7075|7081.2|7075.2|7078.7|7072.7|0
1649317750000|2022-04-07 07:49:10|7080.7|7074.7|7080.3|7074.3|7080.7|7074.7|7080.3|7074.3|0
1649317760000|2022-04-07 07:49:20|7080.7|7074.7|7081.7|7075.7|7081.7|7075.7|7079|7073|0
1649317770000|2022-04-07 07:49:30|7081.9|7075.9|7081.7|7075.7|7081.9|7075.9|7081.7|7075.7|0
1649317780000|2022-04-07 07:49:40|7081.9|7075.9|7081.7|7075.7|7081.9|7075.9|7081.7|7075.7|0
1649317790000|2022-04-07 07:49:50|7079.9|7073.9|7080.7|7074.7|7081.7|7075.7|7079.7|7073.7|0
1649317800000|2022-04-07 07:50:00|7080.6|7074.6|7080.6|7074.6|7080.6|7074.6|7080.6|7074.6|0
1649317810000|2022-04-07 07:50:10|7080.7|7074.7|7080.7|7074.7|7082.4|7076.4|7080.7|7074.7|1
1649317820000|2022-04-07 07:50:20|7081.4|7075.4|7082.4|7076.4|7082.6|7076.6|7081.4|7075.4|0
1649317830000|2022-04-07 07:50:30|7081.9|7075.9|7080.9|7074.9|7081.9|7075.9|7080.2|7074.2|0
1649317840000|2022-04-07 07:50:40|7080.1|7074.1|7078.9|7072.9|7080.1|7074.1|7078.7|7072.7|1
1649317860000|2022-04-07 07:51:00|7079.4|7073.4|7079.9|7073.9|7080.5|7074.5|7079.4|7073.4|0
1649317870000|2022-04-07 07:51:10|7080|7074|7080.4|7074.4|7080.4|7074.4|7080|7074|0
1649317880000|2022-04-07 07:51:20|7080.2|7074.2|7080.4|7074.4|7080.4|7074.4|7079.9|7073.9|0
1649317890000|2022-04-07 07:51:30|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|7079.9|7073.9|0
1649317900000|2022-04-07 07:51:40|7079.6|7073.6|7080.2|7074.2|7080.2|7074.2|7079.6|7073.6|0
1649317910000|2022-04-07 07:51:50|7079.7|7073.7|7080.2|7074.2|7080.2|7074.2|7079.7|7073.7|0
1649317920000|2022-04-07 07:52:00|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|0
1649317930000|2022-04-07 07:52:10|7079.1|7073.1|7078.7|7072.7|7079.1|7073.1|7078.7|7072.7|4
1649317940000|2022-04-07 07:52:20|||||||||3
1649317950000|2022-04-07 07:52:30|7078.6|7072.6|7078.9|7072.9|7078.9|7072.9|7078.6|7072.6|11
1649317960000|2022-04-07 07:52:40|||||||||3
1649317970000|2022-04-07 07:52:50|7076.6|7070.6|7075.4|7069.4|7076.6|7070.6|7075.4|7069.4|22
1649317980000|2022-04-07 07:53:00|7072.3|7066.3|7072.9|7066.9|7073.4|7067.4|7071.9|7065.9|5
1649318000000|2022-04-07 07:53:20|7073.4|7067.4|7072.9|7066.9|7073.4|7067.4|7072.9|7066.9|0
1649318020000|2022-04-07 07:53:40|7072.1|7066.1|7071.9|7065.9|7072.1|7066.1|7069.8|7063.8|4
1649318030000|2022-04-07 07:53:50|7071.8|7065.8|7071.9|7065.9|7071.9|7065.9|7071.8|7065.8|0
1649318040000|2022-04-07 07:54:00|7073.4|7067.4|7073.8|7067.8|7074.9|7068.9|7073.4|7067.4|0
1649318050000|2022-04-07 07:54:10|7074.1|7068.1|7075.6|7069.6|7075.6|7069.6|7074.1|7068.1|1
1649318060000|2022-04-07 07:54:20|7075.3|7069.3|7074.8|7068.8|7075.3|7069.3|7074.3|7068.3|0
1649318070000|2022-04-07 07:54:30|7074.4|7068.4|7073.8|7067.8|7074.4|7068.4|7073.8|7067.8|0
1649318080000|2022-04-07 07:54:40|7073.7|7067.7|7072.4|7066.4|7073.7|7067.7|7072.4|7066.4|1
1649318090000|2022-04-07 07:54:50|7072.2|7066.2|7074.6|7068.6|7074.9|7068.9|7071.9|7065.9|1
1649318100000|2022-04-07 07:55:00|7074.9|7068.9|7074.4|7068.4|7074.9|7068.9|7074.4|7068.4|0
1649318120000|2022-04-07 07:55:20|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|7072.2|7066.2|2
1649318130000|2022-04-07 07:55:30|7071.9|7065.9|7071.4|7065.4|7071.9|7065.9|7071.4|7065.4|0
1649318140000|2022-04-07 07:55:40|7071.1|7065.1|7070.7|7064.7|7071.1|7065.1|7070.6|7064.6|0
1649318150000|2022-04-07 07:55:50|7071.4|7065.4|7072.2|7066.2|7072.2|7066.2|7071.4|7065.4|0
1649318190000|2022-04-07 07:56:30|7072.9|7066.9|7073.2|7067.2|7073.2|7067.2|7072.9|7066.9|0
1649318200000|2022-04-07 07:56:40|7074.1|7068.1|7075.2|7069.2|7075.4|7069.4|7074.1|7068.1|1
1649318210000|2022-04-07 07:56:50|7074.9|7068.9|7075.2|7069.2|7075.2|7069.2|7074.7|7068.7|1
1649318220000|2022-04-07 07:57:00|7074.9|7068.9|7075.1|7069.1|7075.1|7069.1|7074.9|7068.9|0
1649318240000|2022-04-07 07:57:20|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|0
1649318260000|2022-04-07 07:57:40|7075.4|7069.4|7076.4|7070.4|7076.9|7070.9|7075.4|7069.4|0
1649318280000|2022-04-07 07:58:00|7076.1|7070.1|7076.4|7070.4|7076.4|7070.4|7076.1|7070.1|0
1649318300000|2022-04-07 07:58:20|7076.5|7070.5|7076.9|7070.9|7076.9|7070.9|7076.5|7070.5|0
1649318320000|2022-04-07 07:58:40|7077.4|7071.4|7079.7|7073.7|7079.7|7073.7|7077.4|7071.4|0
1649318330000|2022-04-07 07:58:50|7079.6|7073.6|7079.6|7073.6|7079.6|7073.6|7079.4|7073.4|0
1649318340000|2022-04-07 07:59:00|7079.4|7073.4|7077.6|7071.6|7079.4|7073.4|7077.6|7071.6|0
1649318360000|2022-04-07 07:59:20|7078.7|7072.7|7078.9|7072.9|7078.9|7072.9|7077.6|7071.6|0
1649318380000|2022-04-07 07:59:40|7079.1|7073.1|7079.6|7073.6|7080.2|7074.2|7079.1|7073.1|1
1649318390000|2022-04-07 07:59:50|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1649318400000|2022-04-07 08:00:00|7079.2|7073.2|7077.6|7071.6|7079.2|7073.2|7077.6|7071.6|0
1649318410000|2022-04-07 08:00:10|7076.7|7070.7|7076.1|7070.1|7076.7|7070.7|7076.1|7070.1|0
1649318420000|2022-04-07 08:00:20|7076.4|7070.4|7076.7|7070.7|7076.7|7070.7|7076.1|7070.1|0
1649318450000|2022-04-07 08:00:50|7076.2|7070.2|7076|7070|7076.2|7070.2|7076|7070|0
1649318460000|2022-04-07 08:01:00|7076.4|7070.4|7076|7070|7077|7071|7076|7070|0
1649318470000|2022-04-07 08:01:10|7076.2|7070.2|7076.4|7070.4|7076.7|7070.7|7076|7070|0
1649318490000|2022-04-07 08:01:30|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1649318500000|2022-04-07 08:01:40|7079.2|7073.2|7078|7072|7079.2|7073.2|7077.2|7071.2|0
1649318510000|2022-04-07 08:01:50|7077.7|7071.7|7077.4|7071.4|7077.7|7071.7|7076.9|7070.9|0
1649318530000|2022-04-07 08:02:10|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|0
1649318540000|2022-04-07 08:02:20|7076.5|7070.5|7076.7|7070.7|7076.7|7070.7|7076.5|7070.5|0
1649318560000|2022-04-07 08:02:40|7076.5|7070.5|7076.2|7070.2|7076.5|7070.5|7076.2|7070.2|0
1649318570000|2022-04-07 08:02:50|7076|7070|7075.9|7069.9|7076|7070|7075.9|7069.9|1
1649318580000|2022-04-07 08:03:00|7075.7|7069.7|7075.9|7069.9|7075.9|7069.9|7075.4|7069.4|0
1649318590000|2022-04-07 08:03:10|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|0
1649318600000|2022-04-07 08:03:20|7073.7|7067.7|7071.2|7065.2|7073.7|7067.7|7071.2|7065.2|0
1649318610000|2022-04-07 08:03:30|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.9|7064.9|0
1649318620000|2022-04-07 08:03:40|7071.2|7065.2|7070.9|7064.9|7071.2|7065.2|7070.9|7064.9|0
1649318630000|2022-04-07 08:03:50|7070.2|7064.2|7067.2|7061.2|7070.2|7064.2|7067.2|7061.2|0
1649318640000|2022-04-07 08:04:00|7068.5|7062.5|7066.7|7060.7|7068.5|7062.5|7066.7|7060.7|5
1649318650000|2022-04-07 08:04:10|7066.6|7060.6|7064|7058|7066.6|7060.6|7064|7058|0
1649318660000|2022-04-07 08:04:20|7063|7057|7062.2|7056.2|7063.5|7057.5|7061|7055|21
1649318670000|2022-04-07 08:04:30|7062.4|7056.4|7062.2|7056.2|7062.9|7056.9|7062|7056|1
1649318680000|2022-04-07 08:04:40|7061.7|7055.7|7062.5|7056.5|7062.9|7056.9|7061.5|7055.5|1
1649318690000|2022-04-07 08:04:50|7062.2|7056.2|7061.5|7055.5|7062.2|7056.2|7061.2|7055.2|1
1649318700000|2022-04-07 08:05:00|7061.1|7055.1|7061|7055|7061.6|7055.6|7059.7|7053.7|4
1649318710000|2022-04-07 08:05:10|7061.4|7055.4|7062.4|7056.4|7062.4|7056.4|7058.7|7052.7|1
1649318720000|2022-04-07 08:05:20|7057.7|7051.7|7055.9|7049.9|7057.7|7051.7|7055.9|7049.9|10
1649318730000|2022-04-07 08:05:30|7055.5|7049.5|7056.1|7050.1|7056.1|7050.1|7054.1|7048.1|19
1649318740000|2022-04-07 08:05:40|7056.2|7050.2|7055.8|7049.8|7056.2|7050.2|7054.9|7048.9|2
1649318750000|2022-04-07 08:05:50|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|4
1649318760000|2022-04-07 08:06:00|7055.4|7049.4|7056.1|7050.1|7056.6|7050.6|7055.4|7049.4|3
1649318770000|2022-04-07 08:06:10|7056.2|7050.2|7056.5|7050.5|7056.5|7050.5|7056.2|7050.2|1
1649318790000|2022-04-07 08:06:30|7056.4|7050.4|7057.3|7051.3|7057.3|7051.3|7056.4|7050.4|0
1649318810000|2022-04-07 08:06:50|7057.8|7051.8|7057.7|7051.7|7058|7052|7057.7|7051.7|1
1649318820000|2022-04-07 08:07:00|7057.2|7051.2|7057.2|7051.2|7057.2|7051.2|7057.2|7051.2|0
1649318830000|2022-04-07 08:07:10|7056.8|7050.8|7054.9|7048.9|7057.2|7051.2|7054.9|7048.9|8
1649318840000|2022-04-07 08:07:20|7054.5|7048.5|7049.5|7043.5|7054.6|7048.6|7048.8|7042.8|16
1649318850000|2022-04-07 08:07:30|7048|7042|7049.8|7043.8|7049.8|7043.8|7047.1|7041.1|17
1649318860000|2022-04-07 08:07:40|7049.4|7043.4|7049.6|7043.6|7049.6|7043.6|7049.4|7043.4|0
1649318870000|2022-04-07 08:07:50|7049.8|7043.8|7054.6|7048.6|7054.6|7048.6|7049.6|7043.6|3
1649318880000|2022-04-07 08:08:00|7055.3|7049.3|7054.4|7048.4|7055.7|7049.7|7054.3|7048.3|1
1649318890000|2022-04-07 08:08:10|7054.3|7048.3|7054.1|7048.1|7054.4|7048.4|7054.1|7048.1|0
1649318900000|2022-04-07 08:08:20|7054|7048|7054.1|7048.1|7054.1|7048.1|7054|7048|0
1649318910000|2022-04-07 08:08:30|7054|7048|7054.4|7048.4|7054.4|7048.4|7054|7048|1
1649318920000|2022-04-07 08:08:40|7053.5|7047.5|7053.8|7047.8|7053.8|7047.8|7053.5|7047.5|0
1649318930000|2022-04-07 08:08:50|7054|7048|7054.4|7048.4|7054.4|7048.4|7053.8|7047.8|1
1649318940000|2022-04-07 08:09:00|7054.3|7048.3|7053.8|7047.8|7054.3|7048.3|7053.8|7047.8|0
1649318950000|2022-04-07 08:09:10|7053.7|7047.7|7053.5|7047.5|7053.7|7047.7|7053.5|7047.5|0
1649318960000|2022-04-07 08:09:20|7053.4|7047.4|7052.7|7046.7|7053.4|7047.4|7052.5|7046.5|0
1649318970000|2022-04-07 08:09:30|7052.8|7046.8|7054.6|7048.6|7054.6|7048.6|7052.8|7046.8|0
1649318980000|2022-04-07 08:09:40|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|0
1649318990000|2022-04-07 08:09:50|7055.1|7049.1|7054.8|7048.8|7056.3|7050.3|7054.8|7048.8|2
1649319000000|2022-04-07 08:10:00|7054|7048|7053.3|7047.3|7054|7048|7053.3|7047.3|0
1649319010000|2022-04-07 08:10:10|7053.5|7047.5|7053.2|7047.2|7053.5|7047.5|7053|7047|0
1649319020000|2022-04-07 08:10:20|7053.3|7047.3|7053.7|7047.7|7054.3|7048.3|7053.3|7047.3|0
1649319030000|2022-04-07 08:10:30|7052.7|7046.7|7053.5|7047.5|7053.8|7047.8|7051.5|7045.5|12
1649319040000|2022-04-07 08:10:40|7053|7047|7053|7047|7053.5|7047.5|7053|7047|0
1649319050000|2022-04-07 08:10:50|7052.3|7046.3|7052.6|7046.6|7052.8|7046.8|7052.3|7046.3|1
1649319060000|2022-04-07 08:11:00|7051.8|7045.8|7052.5|7046.5|7052.6|7046.6|7051.8|7045.8|0
1649319070000|2022-04-07 08:11:10|7052.6|7046.6|7052.6|7046.6|7052.8|7046.8|7052.6|7046.6|0
1649319080000|2022-04-07 08:11:20|7052.3|7046.3|7049.3|7043.3|7052.6|7046.6|7049.3|7043.3|2
1649319090000|2022-04-07 08:11:30|7049.6|7043.6|7049.3|7043.3|7049.8|7043.8|7048.6|7042.6|0
1649319100000|2022-04-07 08:11:40|7049.1|7043.1|7050.1|7044.1|7050.1|7044.1|7049.1|7043.1|1
1649319110000|2022-04-07 08:11:50|7050.6|7044.6|7050.1|7044.1|7050.6|7044.6|7050.1|7044.1|0
1649319120000|2022-04-07 08:12:00|7050.3|7044.3|7051.7|7045.7|7051.7|7045.7|7050.3|7044.3|0
1649319130000|2022-04-07 08:12:10|7051.6|7045.6|7050.4|7044.4|7051.6|7045.6|7050.4|7044.4|0
1649319140000|2022-04-07 08:12:20|7050.3|7044.3|7050.7|7044.7|7050.7|7044.7|7050.3|7044.3|1
1649319150000|2022-04-07 08:12:30|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|0
1649319160000|2022-04-07 08:12:40|7051.6|7045.6|7051.4|7045.4|7051.6|7045.6|7051.4|7045.4|0
1649319170000|2022-04-07 08:12:50|7051.6|7045.6|7050.6|7044.6|7051.6|7045.6|7050.6|7044.6|0
1649319180000|2022-04-07 08:13:00|7050.7|7044.7|7051.6|7045.6|7051.6|7045.6|7050.7|7044.7|0
1649319190000|2022-04-07 08:13:10|7052.3|7046.3|7052.4|7046.4|7052.4|7046.4|7052.3|7046.3|0
1649319200000|2022-04-07 08:13:20|7051.3|7045.3|7051.2|7045.2|7051.4|7045.4|7051.2|7045.2|0
1649319210000|2022-04-07 08:13:30|7051.6|7045.6|7053.2|7047.2|7053.7|7047.7|7051.6|7045.6|4
1649319220000|2022-04-07 08:13:40|7053.5|7047.5|7052.5|7046.5|7053.5|7047.5|7051.9|7045.9|0
1649319230000|2022-04-07 08:13:50|7052|7046|7053.5|7047.5|7053.5|7047.5|7052|7046|1
1649319240000|2022-04-07 08:14:00|7052.7|7046.7|7051.1|7045.1|7052.9|7046.9|7050.7|7044.7|6
1649319250000|2022-04-07 08:14:10|7051.2|7045.2|7052.6|7046.6|7052.6|7046.6|7051.2|7045.2|0
1649319260000|2022-04-07 08:14:20|7052.9|7046.9|7049.7|7043.7|7052.9|7046.9|7049.7|7043.7|2
1649319270000|2022-04-07 08:14:30|7049.6|7043.6|7051.1|7045.1|7051.4|7045.4|7049.6|7043.6|4
1649319280000|2022-04-07 08:14:40|7051.4|7045.4|7051.7|7045.7|7052.7|7046.7|7051.1|7045.1|1
1649319290000|2022-04-07 08:14:50|7052.2|7046.2|7052.7|7046.7|7052.7|7046.7|7051.7|7045.7|0
1649319300000|2022-04-07 08:15:00|7051.4|7045.4|7051.2|7045.2|7051.7|7045.7|7049.1|7043.1|29
1649319310000|2022-04-07 08:15:10|7052.2|7046.2|7052.6|7046.6|7052.6|7046.6|7052.2|7046.2|0
1649319320000|2022-04-07 08:15:20|7052.9|7046.9|7051.4|7045.4|7052.9|7046.9|7051.4|7045.4|1
1649319340000|2022-04-07 08:15:40|7051.6|7045.6|7051.7|7045.7|7051.7|7045.7|7051.3|7045.3|0
1649319350000|2022-04-07 08:15:50|7052.1|7046.1|7052.6|7046.6|7052.6|7046.6|7052.1|7046.1|0
1649319360000|2022-04-07 08:16:00|7052.9|7046.9|7053.1|7047.1|7053.1|7047.1|7052.7|7046.7|0
1649319370000|2022-04-07 08:16:10|7053.2|7047.2|7052.4|7046.4|7053.2|7047.2|7052.1|7046.1|1
1649319390000|2022-04-07 08:16:30|7052.7|7046.7|7052.7|7046.7|7052.7|7046.7|7052.7|7046.7|0
1649319410000|2022-04-07 08:16:50|7053.4|7047.4|7052.2|7046.2|7053.4|7047.4|7052.1|7046.1|1
1649319420000|2022-04-07 08:17:00|7052.1|7046.1|7051.4|7045.4|7052.1|7046.1|7050.7|7044.7|4
1649319430000|2022-04-07 08:17:10|7051.3|7045.3|7051.7|7045.7|7051.9|7045.9|7051.3|7045.3|0
1649319440000|2022-04-07 08:17:20|7051.6|7045.6|7051.7|7045.7|7051.7|7045.7|7051.6|7045.6|0
1649319450000|2022-04-07 08:17:30|7051.9|7045.9|7051.6|7045.6|7051.9|7045.9|7051.6|7045.6|1
1649319460000|2022-04-07 08:17:40|7051.7|7045.7|7051.9|7045.9|7052.6|7046.6|7051.7|7045.7|1
1649319470000|2022-04-07 08:17:50|7052.1|7046.1|7051.7|7045.7|7052.2|7046.2|7051.7|7045.7|0
1649319480000|2022-04-07 08:18:00|7051.6|7045.6|7051.7|7045.7|7051.9|7045.9|7051.3|7045.3|0
1649319490000|2022-04-07 08:18:10|7051.6|7045.6|7051.7|7045.7|7051.7|7045.7|7051.3|7045.3|0
1649319500000|2022-04-07 08:18:20|7051.9|7045.9|7051.6|7045.6|7051.9|7045.9|7051.3|7045.3|2
1649319510000|2022-04-07 08:18:30|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|2
1649319520000|2022-04-07 08:18:40|7051.4|7045.4|7051.7|7045.7|7051.7|7045.7|7051.4|7045.4|1
1649319530000|2022-04-07 08:18:50|7051.9|7045.9|7052.1|7046.1|7052.1|7046.1|7051.9|7045.9|0
1649319540000|2022-04-07 08:19:00|7052.2|7046.2|7051.4|7045.4|7052.2|7046.2|7051.3|7045.3|2
1649319550000|2022-04-07 08:19:10|7051.3|7045.3|7051.4|7045.4|7051.6|7045.6|7051.3|7045.3|0
1649319560000|2022-04-07 08:19:20|7051.6|7045.6|7051.9|7045.9|7051.9|7045.9|7051.4|7045.4|0
1649319570000|2022-04-07 08:19:30|7052.5|7046.5|7053.5|7047.5|7054|7048|7052.5|7046.5|3
1649319580000|2022-04-07 08:19:40|7053.9|7047.9|7052|7046|7054|7048|7051.9|7045.9|1
1649319590000|2022-04-07 08:19:50|7052.4|7046.4|7051.9|7045.9|7052.5|7046.5|7051.9|7045.9|0
1649319600000|2022-04-07 08:20:00|7052.2|7046.2|7053.5|7047.5|7053.5|7047.5|7052.2|7046.2|0
1649319610000|2022-04-07 08:20:10|7054.2|7048.2|7053|7047|7054.2|7048.2|7053|7047|2
1649319620000|2022-04-07 08:20:20|7053.2|7047.2|7054.2|7048.2|7054.2|7048.2|7053.2|7047.2|0
1649319630000|2022-04-07 08:20:30|7053.5|7047.5|7054.5|7048.5|7054.6|7048.6|7053.5|7047.5|1
1649319640000|2022-04-07 08:20:40|7053.8|7047.8|7054|7048|7054.1|7048.1|7053.8|7047.8|0
1649319650000|2022-04-07 08:20:50|7054.1|7048.1|7054|7048|7054.3|7048.3|7053.7|7047.7|3
1649319660000|2022-04-07 08:21:00|7054.1|7048.1|7054|7048|7054.1|7048.1|7054|7048|0
1649319670000|2022-04-07 08:21:10|7054.1|7048.1|7054.1|7048.1|7054.3|7048.3|7054.1|7048.1|1
1649319690000|2022-04-07 08:21:30|7054|7048|7054.1|7048.1|7054.1|7048.1|7054|7048|0
1649319700000|2022-04-07 08:21:40|7054|7048|7053.5|7047.5|7054|7048|7052.5|7046.5|2
1649319710000|2022-04-07 08:21:50|7053.6|7047.6|7053.8|7047.8|7054.1|7048.1|7053.6|7047.6|1
1649319720000|2022-04-07 08:22:00|7053.9|7047.9|7053.8|7047.8|7053.9|7047.9|7053.8|7047.8|2
1649319730000|2022-04-07 08:22:10|7054.1|7048.1|7054.4|7048.4|7054.4|7048.4|7054.1|7048.1|1
1649319740000|2022-04-07 08:22:20|7054.6|7048.6|7054.6|7048.6|7054.7|7048.7|7054.6|7048.6|1
1649319750000|2022-04-07 08:22:30|7054.1|7048.1|7053.9|7047.9|7054.1|7048.1|7053.9|7047.9|0
1649319760000|2022-04-07 08:22:40|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|0
1649319770000|2022-04-07 08:22:50|7055.4|7049.4|7055.1|7049.1|7055.4|7049.4|7055.1|7049.1|3
1649319780000|2022-04-07 08:23:00|7055.2|7049.2|7055.2|7049.2|7055.4|7049.4|7055.1|7049.1|0
1649319790000|2022-04-07 08:23:10|7055.4|7049.4|7054.6|7048.6|7055.4|7049.4|7054.6|7048.6|3
1649319800000|2022-04-07 08:23:20|7054.7|7048.7|7054.7|7048.7|7054.7|7048.7|7054.7|7048.7|0
1649319810000|2022-04-07 08:23:30|7054.9|7048.9|7054.4|7048.4|7054.9|7048.9|7053.8|7047.8|5
1649319820000|2022-04-07 08:23:40|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|0
1649319830000|2022-04-07 08:23:50|7054.4|7048.4|7055.5|7049.5|7055.5|7049.5|7054.4|7048.4|1
1649319840000|2022-04-07 08:24:00|7054.9|7048.9|7054.7|7048.7|7054.9|7048.9|7054.6|7048.6|1
1649319850000|2022-04-07 08:24:10|7054.1|7048.1|7053.4|7047.4|7054.1|7048.1|7053.1|7047.1|1
1649319860000|2022-04-07 08:24:20|7053.1|7047.1|7059.2|7053.2|7059.2|7053.2|7053.1|7047.1|2
1649319870000|2022-04-07 08:24:30|7059.3|7053.3|7059.2|7053.2|7059.5|7053.5|7059.2|7053.2|1
1649319880000|2022-04-07 08:24:40|7058.5|7052.5|7059.7|7053.7|7060.5|7054.5|7057.8|7051.8|3
1649319890000|2022-04-07 08:24:50|7059.8|7053.8|7060.5|7054.5|7060.5|7054.5|7059.7|7053.7|5
1649319900000|2022-04-07 08:25:00|7059.8|7053.8|7061.2|7055.2|7061.8|7055.8|7059.8|7053.8|3
1649319910000|2022-04-07 08:25:10|7061.7|7055.7|7061.8|7055.8|7061.8|7055.8|7061.7|7055.7|0
1649319920000|2022-04-07 08:25:20|7061.7|7055.7|7062|7056|7062|7056|7061.7|7055.7|2
1649319930000|2022-04-07 08:25:30|7062.1|7056.1|7062.6|7056.6|7063|7057|7061.8|7055.8|2
1649319940000|2022-04-07 08:25:40|7062.1|7056.1|7062.5|7056.5|7062.5|7056.5|7062|7056|2
1649319950000|2022-04-07 08:25:50|7062.1|7056.1|7062.8|7056.8|7062.8|7056.8|7062|7056|0
1649319960000|2022-04-07 08:26:00|7063.1|7057.1|7068.1|7062.1|7068.1|7062.1|7063.1|7057.1|4
1649319970000|2022-04-07 08:26:10|7068.8|7062.8|7069.6|7063.6|7069.6|7063.6|7068.8|7062.8|4
1649319990000|2022-04-07 08:26:30|7072.1|7066.1|7072.4|7066.4|7072.4|7066.4|7072.1|7066.1|6
1649320000000|2022-04-07 08:26:40|7072.3|7066.3|7072.9|7066.9|7072.9|7066.9|7071.9|7065.9|5
1649320010000|2022-04-07 08:26:50|7072.6|7066.6|7072.6|7066.6|7072.6|7066.6|7072.6|7066.6|0
1649320020000|2022-04-07 08:27:00|7072.9|7066.9|7070.7|7064.7|7072.9|7066.9|7070.2|7064.2|16
1649320030000|2022-04-07 08:27:10|7070.6|7064.6|7072.4|7066.4|7072.4|7066.4|7070.6|7064.6|2
1649320040000|2022-04-07 08:27:20|7072.6|7066.6|7073.7|7067.7|7073.7|7067.7|7072.6|7066.6|6
1649320050000|2022-04-07 08:27:30|7074.1|7068.1|7075.7|7069.7|7076.1|7070.1|7074.1|7068.1|3
1649320060000|2022-04-07 08:27:40|7080.1|7074.1|7083.4|7077.4|7083.4|7077.4|7080.1|7074.1|9
1649320070000|2022-04-07 08:27:50|7083.5|7077.5|7082.1|7076.1|7083.5|7077.5|7080.2|7074.2|9
1649320080000|2022-04-07 08:28:00|7081.6|7075.6|7082.2|7076.2|7082.2|7076.2|7081.6|7075.6|2
1649320090000|2022-04-07 08:28:10|7081.9|7075.9|7083|7077|7083.2|7077.2|7081.4|7075.4|5
1649320100000|2022-04-07 08:28:20|7081.7|7075.7|7081.7|7075.7|7082|7076|7081.2|7075.2|1
1649320110000|2022-04-07 08:28:30|7081.2|7075.2|7082.2|7076.2|7082.2|7076.2|7081.2|7075.2|1
1649320120000|2022-04-07 08:28:40|7082.7|7076.7|7082.2|7076.2|7082.7|7076.7|7081.5|7075.5|3
1649320130000|2022-04-07 08:28:50|7082|7076|7081.9|7075.9|7082.2|7076.2|7081.9|7075.9|2
1649320140000|2022-04-07 08:29:00|7081.7|7075.7|7080.7|7074.7|7081.7|7075.7|7080.7|7074.7|2
1649320150000|2022-04-07 08:29:10|7080.9|7074.9|7081.2|7075.2|7081.2|7075.2|7080.9|7074.9|0
1649320160000|2022-04-07 08:29:20|7081.7|7075.7|7083.9|7077.9|7083.9|7077.9|7081.2|7075.2|8
1649320170000|2022-04-07 08:29:30|7084|7078|7083|7077|7084|7078|7082.9|7076.9|18
1649320180000|2022-04-07 08:29:40|7083.2|7077.2|7083.9|7077.9|7083.9|7077.9|7082.9|7076.9|12
1649320190000|2022-04-07 08:29:50|7083.7|7077.7|7080.2|7074.2|7083.7|7077.7|7080.2|7074.2|4
1649320200000|2022-04-07 08:30:00|7080.5|7074.5|7076.7|7070.7|7080.5|7074.5|7076.2|7070.2|18
1649320210000|2022-04-07 08:30:10|7077.2|7071.2|7081|7075|7082|7076|7077.2|7071.2|5
1649320220000|2022-04-07 08:30:20|7080.9|7074.9|7081.2|7075.2|7081.2|7075.2|7078|7072|8
1649320230000|2022-04-07 08:30:30|7080.5|7074.5|7081.5|7075.5|7082|7076|7080.5|7074.5|0
1649320240000|2022-04-07 08:30:40|7081.2|7075.2|7079.7|7073.7|7081.2|7075.2|7079.7|7073.7|0
1649320250000|2022-04-07 08:30:50|7080.2|7074.2|7080.2|7074.2|7082.5|7076.5|7080.2|7074.2|2
1649320260000|2022-04-07 08:31:00|7080.7|7074.7|7079.7|7073.7|7080.7|7074.7|7079|7073|2
1649320270000|2022-04-07 08:31:10|7079|7073|7078.5|7072.5|7079.2|7073.2|7078.5|7072.5|2
1649320280000|2022-04-07 08:31:20|7078.4|7072.4|7078.2|7072.2|7078.7|7072.7|7078.2|7072.2|0
1649320290000|2022-04-07 08:31:30|7078|7072|7078|7072|7078|7072|7078|7072|0
1649320300000|2022-04-07 08:31:40|7077.9|7071.9|7076.7|7070.7|7077.9|7071.9|7076.7|7070.7|0
1649320310000|2022-04-07 08:31:50|7077.2|7071.2|7077.2|7071.2|7077.2|7071.2|7077.2|7071.2|0
1649320320000|2022-04-07 08:32:00|7076.7|7070.7|7075.2|7069.2|7076.9|7070.9|7075.2|7069.2|8
1649320330000|2022-04-07 08:32:10|7076.1|7070.1|7076.4|7070.4|7076.9|7070.9|7076.1|7070.1|1
1649320340000|2022-04-07 08:32:20|7076.2|7070.2|7075.2|7069.2|7076.2|7070.2|7075.2|7069.2|0
1649320350000|2022-04-07 08:32:30|7074.5|7068.5|7075.5|7069.5|7075.5|7069.5|7074.2|7068.2|4
1649320360000|2022-04-07 08:32:40|7075.4|7069.4|7076|7070|7076.9|7070.9|7075.4|7069.4|0
1649320370000|2022-04-07 08:32:50|7076.2|7070.2|7077.9|7071.9|7077.9|7071.9|7076.2|7070.2|0
1649320380000|2022-04-07 08:33:00|7079|7073|7078|7072|7079|7073|7078|7072|17
1649320390000|2022-04-07 08:33:10|7077.9|7071.9|7076.9|7070.9|7077.9|7071.9|7076.9|7070.9|0
1649320400000|2022-04-07 08:33:20|7076.4|7070.4|7073.9|7067.9|7076.4|7070.4|7073.9|7067.9|10
1649320410000|2022-04-07 08:33:30|7074|7068|7076.7|7070.7|7076.7|7070.7|7074|7068|0
1649320420000|2022-04-07 08:33:40|7077.4|7071.4|7078.9|7072.9|7078.9|7072.9|7077.4|7071.4|25
1649320430000|2022-04-07 08:33:50|7078|7072|7077.9|7071.9|7078|7072|7077.9|7071.9|2
1649320440000|2022-04-07 08:34:00|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|4
1649320450000|2022-04-07 08:34:10|7076.9|7070.9|7075.9|7069.9|7076.9|7070.9|7075.9|7069.9|4
1649320460000|2022-04-07 08:34:20|7075.4|7069.4|7074.9|7068.9|7075.4|7069.4|7073.6|7067.6|3
1649320470000|2022-04-07 08:34:30|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1649320480000|2022-04-07 08:34:40|7074.5|7068.5|7075.4|7069.4|7075.4|7069.4|7074.5|7068.5|0
1649320490000|2022-04-07 08:34:50|7075.9|7069.9|7076.5|7070.5|7076.7|7070.7|7075.9|7069.9|1
1649320500000|2022-04-07 08:35:00|7076.9|7070.9|7077.2|7071.2|7078.4|7072.4|7076.9|7070.9|20
1649320510000|2022-04-07 08:35:10|7077|7071|7076.9|7070.9|7077.4|7071.4|7076.9|7070.9|0
1649320520000|2022-04-07 08:35:20|7076.4|7070.4|7076.2|7070.2|7076.4|7070.4|7076.1|7070.1|1
1649320530000|2022-04-07 08:35:30|7076.1|7070.1|7072.4|7066.4|7076.1|7070.1|7072.4|7066.4|2
1649320540000|2022-04-07 08:35:40|7073.4|7067.4|7075|7069|7075|7069|7073.4|7067.4|3
1649320550000|2022-04-07 08:35:50|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1649320560000|2022-04-07 08:36:00|7075.9|7069.9|7076.5|7070.5|7076.9|7070.9|7075.9|7069.9|1
1649320570000|2022-04-07 08:36:10|7074.9|7068.9|7075.9|7069.9|7075.9|7069.9|7074.5|7068.5|5
1649320580000|2022-04-07 08:36:20|7076.4|7070.4|7078.4|7072.4|7078.4|7072.4|7076.4|7070.4|2
1649320590000|2022-04-07 08:36:30|7078|7072|7077.9|7071.9|7078.9|7072.9|7076.9|7070.9|0
1649320600000|2022-04-07 08:36:40|7078.4|7072.4|7077.9|7071.9|7078.4|7072.4|7077.9|7071.9|2
1649320610000|2022-04-07 08:36:50|7078.4|7072.4|7079.7|7073.7|7079.9|7073.9|7078.2|7072.2|6
1649320620000|2022-04-07 08:37:00|7079|7073|7075.4|7069.4|7079|7073|7075.4|7069.4|7
1649320630000|2022-04-07 08:37:10|7075.7|7069.7|7076.4|7070.4|7076.4|7070.4|7075.7|7069.7|3
1649320640000|2022-04-07 08:37:20|7076.7|7070.7|7076.9|7070.9|7077.7|7071.7|7076.7|7070.7|2
1649320650000|2022-04-07 08:37:30|7077|7071|7076.9|7070.9|7077|7071|7076.9|7070.9|1
1649320660000|2022-04-07 08:37:40|7077.7|7071.7|7079.4|7073.4|7079.4|7073.4|7077.7|7071.7|15
1649320670000|2022-04-07 08:37:50|7079.2|7073.2|7078.4|7072.4|7079.2|7073.2|7077.7|7071.7|3
1649320680000|2022-04-07 08:38:00|7078.2|7072.2|7077.7|7071.7|7078.7|7072.7|7077.7|7071.7|0
1649320690000|2022-04-07 08:38:10|7076.7|7070.7|7076.4|7070.4|7076.7|7070.7|7075.7|7069.7|4
1649320710000|2022-04-07 08:38:30|7077.2|7071.2|7077.7|7071.7|7077.7|7071.7|7077.2|7071.2|0
1649320720000|2022-04-07 08:38:40|7075.7|7069.7|7075.2|7069.2|7075.7|7069.7|7075.2|7069.2|0
1649320730000|2022-04-07 08:38:50|7075.1|7069.1|7075.1|7069.1|7075.2|7069.2|7075.1|7069.1|0
1649320740000|2022-04-07 08:39:00|7074.7|7068.7|7074.2|7068.2|7074.7|7068.7|7074.2|7068.2|0
1649320750000|2022-04-07 08:39:10|7072.9|7066.9|7073.2|7067.2|7073.7|7067.7|7072.9|7066.9|0
1649320760000|2022-04-07 08:39:20|7071.8|7065.8|7071.3|7065.3|7072.1|7066.1|7071.3|7065.3|3
1649320770000|2022-04-07 08:39:30|7070.8|7064.8|7071.1|7065.1|7071.1|7065.1|7069.4|7063.4|2
1649320780000|2022-04-07 08:39:40|7070.9|7064.9|7070.1|7064.1|7070.9|7064.9|7070.1|7064.1|0
1649320790000|2022-04-07 08:39:50|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|0
1649320800000|2022-04-07 08:40:00|7068.4|7062.4|7067.9|7061.9|7069.3|7063.3|7067.8|7061.8|5
1649320810000|2022-04-07 08:40:10|7068.1|7062.1|7068.9|7062.9|7068.9|7062.9|7067.9|7061.9|5
1649320820000|2022-04-07 08:40:20|7069.6|7063.6|7069.9|7063.9|7069.9|7063.9|7069.6|7063.6|3
1649320830000|2022-04-07 08:40:30|7070.4|7064.4|7070.8|7064.8|7070.8|7064.8|7069.9|7063.9|4
1649320840000|2022-04-07 08:40:40|7071.3|7065.3|7072.4|7066.4|7072.4|7066.4|7071.3|7065.3|3
1649320850000|2022-04-07 08:40:50|7072.1|7066.1|7071.3|7065.3|7072.1|7066.1|7071.3|7065.3|6
1649320860000|2022-04-07 08:41:00|7070.9|7064.9|7071.4|7065.4|7071.4|7065.4|7070.3|7064.3|4
1649320870000|2022-04-07 08:41:10|7071.6|7065.6|7071.4|7065.4|7072.4|7066.4|7071.4|7065.4|5
1649320880000|2022-04-07 08:41:20|7071.9|7065.9|7072.4|7066.4|7072.4|7066.4|7071.8|7065.8|4
1649320890000|2022-04-07 08:41:30|7070.9|7064.9|7072.8|7066.8|7072.8|7066.8|7070.6|7064.6|13
1649320900000|2022-04-07 08:41:40|7072.9|7066.9|7073.9|7067.9|7073.9|7067.9|7072.9|7066.9|3
1649320910000|2022-04-07 08:41:50|7070.3|7064.3|7070.9|7064.9|7071.1|7065.1|7070.3|7064.3|4
1649320920000|2022-04-07 08:42:00|7071.3|7065.3|7071.8|7065.8|7071.8|7065.8|7070.8|7064.8|2
1649320940000|2022-04-07 08:42:20|7071.4|7065.4|7069.8|7063.8|7071.4|7065.4|7069.8|7063.8|5
1649320950000|2022-04-07 08:42:30|7070.1|7064.1|7070.8|7064.8|7071.4|7065.4|7070.1|7064.1|2
1649320960000|2022-04-07 08:42:40|7071.4|7065.4|7070.9|7064.9|7071.4|7065.4|7070.8|7064.8|0
1649320970000|2022-04-07 08:42:50|7069.6|7063.6|7069.5|7063.5|7069.6|7063.6|7069|7063|6
1649320980000|2022-04-07 08:43:00|7069.8|7063.8|7070|7064|7070|7064|7069.3|7063.3|3
1649320990000|2022-04-07 08:43:10|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|3
1649321000000|2022-04-07 08:43:20|7067.6|7061.6|7068.8|7062.8|7068.8|7062.8|7067.3|7061.3|7
1649321010000|2022-04-07 08:43:30|7069.2|7063.2|7068.8|7062.8|7069.2|7063.2|7068.5|7062.5|1
1649321020000|2022-04-07 08:43:40|7069.3|7063.3|7069.2|7063.2|7069.3|7063.3|7068.8|7062.8|0
1649321030000|2022-04-07 08:43:50|7069.3|7063.3|7068.5|7062.5|7069.8|7063.8|7068.5|7062.5|5
1649321040000|2022-04-07 08:44:00|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.2|7062.2|8
1649321050000|2022-04-07 08:44:10|7068.3|7062.3|7066.7|7060.7|7068.3|7062.3|7066.7|7060.7|0
1649321060000|2022-04-07 08:44:20|7067.2|7061.2|7067.7|7061.7|7068.2|7062.2|7067.2|7061.2|0
1649321070000|2022-04-07 08:44:30|7067.8|7061.8|7067.8|7061.8|7068.7|7062.7|7067.7|7061.7|1
1649321080000|2022-04-07 08:44:40|7068.2|7062.2|7067.7|7061.7|7068.5|7062.5|7067.7|7061.7|1
1649321090000|2022-04-07 08:44:50|7067.2|7061.2|7067|7061|7067.2|7061.2|7067|7061|1
1649321100000|2022-04-07 08:45:00|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|0
1649321110000|2022-04-07 08:45:10|7067|7061|7066.7|7060.7|7067.5|7061.5|7066.7|7060.7|0
1649321130000|2022-04-07 08:45:30|7066.2|7060.2|7065.3|7059.3|7066.5|7060.5|7065|7059|1
1649321140000|2022-04-07 08:45:40|7065.2|7059.2|7066.2|7060.2|7066.2|7060.2|7065.2|7059.2|0
1649321150000|2022-04-07 08:45:50|7065.2|7059.2|7064.7|7058.7|7065.2|7059.2|7064.2|7058.2|4
1649321160000|2022-04-07 08:46:00|7062.7|7056.7|7063.8|7057.8|7064|7058|7062.2|7056.2|15
1649321170000|2022-04-07 08:46:10|7063.5|7057.5|7063.2|7057.2|7063.5|7057.5|7062.2|7056.2|1
1649321180000|2022-04-07 08:46:20|7062.7|7056.7|7062.8|7056.8|7062.8|7056.8|7062.7|7056.7|0
1649321190000|2022-04-07 08:46:30|7063.2|7057.2|7063.7|7057.7|7063.7|7057.7|7062.4|7056.4|5
1649321200000|2022-04-07 08:46:40|7064.2|7058.2|7063.7|7057.7|7064.6|7058.6|7063.7|7057.7|0
1649321220000|2022-04-07 08:47:00|7063|7057|7063|7057|7063|7057|7063|7057|0
1649321230000|2022-04-07 08:47:10|7062.4|7056.4|7063.4|7057.4|7063.4|7057.4|7062.4|7056.4|4
1649321240000|2022-04-07 08:47:20|7063.2|7057.2|7066.4|7060.4|7066.4|7060.4|7063.2|7057.2|1
1649321250000|2022-04-07 08:47:30|7066.2|7060.2|7064.4|7058.4|7066.2|7060.2|7064.4|7058.4|1
1649321260000|2022-04-07 08:47:40|7063.9|7057.9|7063.4|7057.4|7063.9|7057.9|7063.4|7057.4|0
1649321270000|2022-04-07 08:47:50|7063|7057|7063|7057|7063|7057|7063|7057|0
1649321280000|2022-04-07 08:48:00|7063.7|7057.7|7062.7|7056.7|7063.7|7057.7|7062.7|7056.7|1
1649321300000|2022-04-07 08:48:20|7061.6|7055.6|7061.7|7055.7|7061.7|7055.7|7061.6|7055.6|6
1649321310000|2022-04-07 08:48:30|7059.5|7053.5|7060.2|7054.2|7060.2|7054.2|7058.7|7052.7|8
1649321320000|2022-04-07 08:48:40|7059.9|7053.9|7060.6|7054.6|7060.6|7054.6|7059.9|7053.9|0
1649321330000|2022-04-07 08:48:50|||||||||1
1649321340000|2022-04-07 08:49:00|7060.2|7054.2|7060.5|7054.5|7061.6|7055.6|7059.9|7053.9|1
1649321350000|2022-04-07 08:49:10|7060.2|7054.2|7060.9|7054.9|7061.2|7055.2|7060.2|7054.2|1
1649321360000|2022-04-07 08:49:20|7060.5|7054.5|7059.7|7053.7|7060.5|7054.5|7059.7|7053.7|0
1649321370000|2022-04-07 08:49:30|7059.9|7053.9|7060.9|7054.9|7060.9|7054.9|7059.9|7053.9|0
1649321380000|2022-04-07 08:49:40|7060.2|7054.2|7060.9|7054.9|7061.5|7055.5|7060.2|7054.2|0
1649321390000|2022-04-07 08:49:50|7060.5|7054.5|7062.5|7056.5|7062.5|7056.5|7060.5|7054.5|0
1649321400000|2022-04-07 08:50:00|7062.9|7056.9|7062.9|7056.9|7062.9|7056.9|7061.8|7055.8|0
1649321410000|2022-04-07 08:50:10|7062.4|7056.4|7062.2|7056.2|7062.4|7056.4|7062.2|7056.2|0
1649321420000|2022-04-07 08:50:20|7062.4|7056.4|7062.2|7056.2|7062.4|7056.4|7062.2|7056.2|0
1649321430000|2022-04-07 08:50:30|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|0
1649321440000|2022-04-07 08:50:40|7062.5|7056.5|7062.9|7056.9|7062.9|7056.9|7062.5|7056.5|0
1649321460000|2022-04-07 08:51:00|7062.5|7056.5|7062.5|7056.5|7062.9|7056.9|7062.5|7056.5|0
1649321470000|2022-04-07 08:51:10|7063.5|7057.5|7064|7058|7064|7058|7063.5|7057.5|0
1649321480000|2022-04-07 08:51:20|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|0
1649321490000|2022-04-07 08:51:30|7064.5|7058.5|7065.9|7059.9|7067.8|7061.8|7064.5|7058.5|2
1649321500000|2022-04-07 08:51:40|7065.5|7059.5|7065.5|7059.5|7065.8|7059.8|7064.2|7058.2|0
1649321520000|2022-04-07 08:52:00|7065.8|7059.8|7066.5|7060.5|7066.5|7060.5|7065.7|7059.7|1
1649321530000|2022-04-07 08:52:10|7066.6|7060.6|7066.5|7060.5|7066.6|7060.6|7066.5|7060.5|0
1649321550000|2022-04-07 08:52:30|7066.3|7060.3|7066.2|7060.2|7066.3|7060.3|7066.2|7060.2|0
1649321560000|2022-04-07 08:52:40|7065.8|7059.8|7066.5|7060.5|7066.5|7060.5|7065.8|7059.8|0
1649321570000|2022-04-07 08:52:50|7066.3|7060.3|7066.2|7060.2|7066.3|7060.3|7066.2|7060.2|0
1649321590000|2022-04-07 08:53:10|7065.8|7059.8|7064.8|7058.8|7065.8|7059.8|7064.8|7058.8|1
1649321600000|2022-04-07 08:53:20|7065.2|7059.2|7066|7060|7066.1|7060.1|7065.2|7059.2|0
1649321620000|2022-04-07 08:53:40|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|0
1649321630000|2022-04-07 08:53:50|7066.1|7060.1|7066|7060|7066.1|7060.1|7066|7060|1
1649321670000|2022-04-07 08:54:30|7066.1|7060.1|7068.5|7062.5|7068.5|7062.5|7066.1|7060.1|1
1649321680000|2022-04-07 08:54:40|7068.8|7062.8|7070.4|7064.4|7070.4|7064.4|7068.8|7062.8|0
1649321690000|2022-04-07 08:54:50|7070.3|7064.3|7070.4|7064.4|7070.4|7064.4|7070.1|7064.1|0
1649321700000|2022-04-07 08:55:00|7068.8|7062.8|7068.8|7062.8|7069.4|7063.4|7068.4|7062.4|0
1649321710000|2022-04-07 08:55:10|7068.6|7062.6|7068.1|7062.1|7068.8|7062.8|7068|7062|0
1649321720000|2022-04-07 08:55:20|7068.3|7062.3|7068.1|7062.1|7068.6|7062.6|7068.1|7062.1|0
1649321730000|2022-04-07 08:55:30|7068|7062|7067.1|7061.1|7068.1|7062.1|7067.1|7061.1|0
1649321740000|2022-04-07 08:55:40|7068.1|7062.1|7067.5|7061.5|7068.1|7062.1|7067.3|7061.3|0
1649321750000|2022-04-07 08:55:50|7067.1|7061.1|7068.1|7062.1|7068.1|7062.1|7067.1|7061.1|1
1649321760000|2022-04-07 08:56:00|7068.5|7062.5|7068.1|7062.1|7069.3|7063.3|7068.1|7062.1|3
1649321770000|2022-04-07 08:56:10|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|0
1649321780000|2022-04-07 08:56:20|7068.3|7062.3|7067.6|7061.6|7068.3|7062.3|7067.6|7061.6|0
1649321790000|2022-04-07 08:56:30|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|0
1649321800000|2022-04-07 08:56:40|7067.6|7061.6|7067.6|7061.6|7068.5|7062.5|7067.6|7061.6|0
1649321820000|2022-04-07 08:57:00|7067.1|7061.1|7067.6|7061.6|7067.6|7061.6|7067.1|7061.1|0
1649321860000|2022-04-07 08:57:40|7067.5|7061.5|7066.8|7060.8|7067.5|7061.5|7066.8|7060.8|0
1649321890000|2022-04-07 08:58:10|7065.8|7059.8|7066.8|7060.8|7066.8|7060.8|7065.8|7059.8|0
1649321900000|2022-04-07 08:58:20|7067.3|7061.3|7067.8|7061.8|7067.8|7061.8|7067.3|7061.3|0
1649321910000|2022-04-07 08:58:30|7068.1|7062.1|7067.5|7061.5|7068.1|7062.1|7067.5|7061.5|0
1649321930000|2022-04-07 08:58:50|7066.7|7060.7|7066.2|7060.2|7066.7|7060.7|7066.2|7060.2|2
1649321940000|2022-04-07 08:59:00|7065.8|7059.8|7065.8|7059.8|7065.8|7059.8|7065.8|7059.8|0
1649321950000|2022-04-07 08:59:10|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|7066.7|7060.7|2
1649321960000|2022-04-07 08:59:20|7066.8|7060.8|7065.7|7059.7|7066.8|7060.8|7065.7|7059.7|5
1649321970000|2022-04-07 08:59:30|7063.8|7057.8|7065.3|7059.3|7065.3|7059.3|7063.8|7057.8|6
1649321980000|2022-04-07 08:59:40|7065|7059|7065.8|7059.8|7065.8|7059.8|7065|7059|3
1649321990000|2022-04-07 08:59:50|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|5
1649322000000|2022-04-07 09:00:00|7065.3|7059.3|7065.3|7059.3|7065.3|7059.3|7064.8|7058.8|0
1649322010000|2022-04-07 09:00:10|7065.5|7059.5|7067|7061|7067.1|7061.1|7065.5|7059.5|7
1649322020000|2022-04-07 09:00:20|7066.8|7060.8|7066.7|7060.7|7067|7061|7066.7|7060.7|0
1649322030000|2022-04-07 09:00:30|7066.5|7060.5|7065.5|7059.5|7066.8|7060.8|7065.5|7059.5|7
1649322040000|2022-04-07 09:00:40|7065.7|7059.7|7066.8|7060.8|7066.8|7060.8|7065.7|7059.7|3
1649322050000|2022-04-07 09:00:50|7067|7061|7069.3|7063.3|7069.3|7063.3|7067|7061|1
1649322060000|2022-04-07 09:01:00|7069|7063|7066.7|7060.7|7069|7063|7066.7|7060.7|7
1649322070000|2022-04-07 09:01:10|7066.8|7060.8|7066.3|7060.3|7066.8|7060.8|7066.3|7060.3|0
1649322080000|2022-04-07 09:01:20|7066.7|7060.7|7065.8|7059.8|7066.8|7060.8|7065.8|7059.8|3
1649322090000|2022-04-07 09:01:30|7066.2|7060.2|7065.5|7059.5|7066.2|7060.2|7065.5|7059.5|1
1649322100000|2022-04-07 09:01:40|7065.7|7059.7|7066.7|7060.7|7066.7|7060.7|7065.7|7059.7|0
1649322110000|2022-04-07 09:01:50|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|7066.8|7060.8|0
1649322120000|2022-04-07 09:02:00|7067|7061|7067.5|7061.5|7067.5|7061.5|7067|7061|0
1649322130000|2022-04-07 09:02:10|7067|7061|7064.7|7058.7|7067|7061|7064.3|7058.3|7
1649322140000|2022-04-07 09:02:20|7063.2|7057.2|7062.7|7056.7|7064.5|7058.5|7062.7|7056.7|6
1649322180000|2022-04-07 09:03:00|7062.8|7056.8|7063.3|7057.3|7063.3|7057.3|7062.7|7056.7|0
1649322190000|2022-04-07 09:03:10|7063.2|7057.2|7063.2|7057.2|7063.2|7057.2|7063.2|7057.2|0
1649322200000|2022-04-07 09:03:20|7063.3|7057.3|7063.2|7057.2|7063.3|7057.3|7063.2|7057.2|0
1649322220000|2022-04-07 09:03:40|7063.3|7057.3|7063.3|7057.3|7063.3|7057.3|7063.3|7057.3|0
1649322240000|2022-04-07 09:04:00|7063.5|7057.5|7063.3|7057.3|7063.5|7057.5|7063|7057|1
1649322250000|2022-04-07 09:04:10|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|0
1649322260000|2022-04-07 09:04:20|7063.8|7057.8|7066|7060|7066.2|7060.2|7063.8|7057.8|1
1649322270000|2022-04-07 09:04:30|7066.2|7060.2|7065.7|7059.7|7066.2|7060.2|7065.5|7059.5|0
1649322280000|2022-04-07 09:04:40|7066|7060|7066|7060|7066.2|7060.2|7066|7060|1
1649322290000|2022-04-07 09:04:50|7066.2|7060.2|7065.7|7059.7|7067.3|7061.3|7065.7|7059.7|1
1649322300000|2022-04-07 09:05:00|7066|7060|7064.2|7058.2|7066|7060|7064.2|7058.2|1
1649322310000|2022-04-07 09:05:10|7064|7058|7067.2|7061.2|7067.2|7061.2|7064|7058|6
1649322320000|2022-04-07 09:05:20|7067.5|7061.5|7071.8|7065.8|7072.1|7066.1|7067.5|7061.5|4
1649322330000|2022-04-07 09:05:30|7071.5|7065.5|7072|7066|7072|7066|7071.5|7065.5|0
1649322340000|2022-04-07 09:05:40|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|7071.5|7065.5|1
1649322350000|2022-04-07 09:05:50|7071.7|7065.7|7069.2|7063.2|7071.7|7065.7|7068.2|7062.2|2
1649322360000|2022-04-07 09:06:00|7070|7064|7070.5|7064.5|7070.5|7064.5|7070|7064|0
1649322370000|2022-04-07 09:06:10|7070.3|7064.3|7070.7|7064.7|7070.7|7064.7|7070.3|7064.3|2
1649322380000|2022-04-07 09:06:20|7070.5|7064.5|7070.7|7064.7|7070.7|7064.7|7070.3|7064.3|8
1649322390000|2022-04-07 09:06:30|7070.2|7064.2|7071.5|7065.5|7071.5|7065.5|7070|7064|3
1649322400000|2022-04-07 09:06:40|7071.8|7065.8|7074.2|7068.2|7074.5|7068.5|7071.8|7065.8|0
1649322410000|2022-04-07 09:06:50|7074.5|7068.5|7074.3|7068.3|7074.5|7068.5|7074.2|7068.2|2
1649322420000|2022-04-07 09:07:00|7074.2|7068.2|7072.6|7066.6|7074.3|7068.3|7072.5|7066.5|19
1649322430000|2022-04-07 09:07:10|7072.5|7066.5|7070.8|7064.8|7072.5|7066.5|7070.8|7064.8|3
1649322440000|2022-04-07 09:07:20|7071.1|7065.1|7072.6|7066.6|7072.6|7066.6|7071.1|7065.1|0
1649322450000|2022-04-07 09:07:30|7072.5|7066.5|7071.8|7065.8|7072.5|7066.5|7071.8|7065.8|9
1649322460000|2022-04-07 09:07:40|7072.5|7066.5|7074|7068|7074.3|7068.3|7072.5|7066.5|3
1649322470000|2022-04-07 09:07:50|7073.8|7067.8|7075.3|7069.3|7075.3|7069.3|7072.5|7066.5|4
1649322480000|2022-04-07 09:08:00|7075.1|7069.1|7074.8|7068.8|7075.3|7069.3|7073.6|7067.6|0
1649322490000|2022-04-07 09:08:10|7075.8|7069.8|7075.1|7069.1|7076.1|7070.1|7075.1|7069.1|0
1649322500000|2022-04-07 09:08:20|7075.8|7069.8|7076.4|7070.4|7076.9|7070.9|7075.8|7069.8|5
1649322510000|2022-04-07 09:08:30|7076.9|7070.9|7078.1|7072.1|7078.1|7072.1|7076.4|7070.4|0
1649322520000|2022-04-07 09:08:40|7078.6|7072.6|7078.4|7072.4|7078.9|7072.9|7078.3|7072.3|2
1649322530000|2022-04-07 09:08:50|7078.3|7072.3|7077.6|7071.6|7078.8|7072.8|7077.6|7071.6|2
1649322540000|2022-04-07 09:09:00|7076.8|7070.8|7076.6|7070.6|7076.9|7070.9|7075.6|7069.6|0
1649322550000|2022-04-07 09:09:10|7075.8|7069.8|7076.8|7070.8|7076.8|7070.8|7075.8|7069.8|0
1649322560000|2022-04-07 09:09:20|7076.9|7070.9|7077.3|7071.3|7077.3|7071.3|7076.9|7070.9|0
1649322570000|2022-04-07 09:09:30|7077.1|7071.1|7076.5|7070.5|7077.1|7071.1|7076.5|7070.5|1
1649322580000|2022-04-07 09:09:40|7075.8|7069.8|7075.8|7069.8|7075.8|7069.8|7075.8|7069.8|0
1649322600000|2022-04-07 09:10:00|7076.1|7070.1|7076.6|7070.6|7076.8|7070.8|7076.1|7070.1|0
1649322610000|2022-04-07 09:10:10|7076.1|7070.1|7074.6|7068.6|7076.1|7070.1|7074.6|7068.6|0
1649322620000|2022-04-07 09:10:20|7075.4|7069.4|7074.8|7068.8|7075.4|7069.4|7074.8|7068.8|1
1649322630000|2022-04-07 09:10:30|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|0
1649322640000|2022-04-07 09:10:40|7075.1|7069.1|7074.8|7068.8|7075.1|7069.1|7074.8|7068.8|0
1649322660000|2022-04-07 09:11:00|7074.9|7068.9|7074.4|7068.4|7075.3|7069.3|7074.4|7068.4|0
1649322670000|2022-04-07 09:11:10|7074.8|7068.8|7075.3|7069.3|7075.4|7069.4|7074.8|7068.8|0
1649322680000|2022-04-07 09:11:20|7075.1|7069.1|7075.8|7069.8|7076.4|7070.4|7075.1|7069.1|1
1649322690000|2022-04-07 09:11:30|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|0
1649322700000|2022-04-07 09:11:40|7074.4|7068.4|7075.1|7069.1|7075.1|7069.1|7074.4|7068.4|0
1649322710000|2022-04-07 09:11:50|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1649322720000|2022-04-07 09:12:00|7076.1|7070.1|7075.8|7069.8|7076.3|7070.3|7075.8|7069.8|0
1649322730000|2022-04-07 09:12:10|7075.5|7069.5|7076.1|7070.1|7076.1|7070.1|7075.1|7069.1|0
1649322750000|2022-04-07 09:12:30|7076.5|7070.5|7079.4|7073.4|7079.4|7073.4|7075.9|7069.9|0
1649322770000|2022-04-07 09:12:50|7079.1|7073.1|7079.4|7073.4|7079.4|7073.4|7079.1|7073.1|0
1649322780000|2022-04-07 09:13:00|7080.3|7074.3|7079.8|7073.8|7080.3|7074.3|7079.8|7073.8|0
1649322790000|2022-04-07 09:13:10|7080.3|7074.3|7079.1|7073.1|7080.3|7074.3|7078.4|7072.4|0
1649322810000|2022-04-07 09:13:30|7078.4|7072.4|7079.1|7073.1|7079.1|7073.1|7078.4|7072.4|0
1649322820000|2022-04-07 09:13:40|7078.4|7072.4|7079.8|7073.8|7079.8|7073.8|7078.4|7072.4|0
1649322830000|2022-04-07 09:13:50|7080.1|7074.1|7079.8|7073.8|7080.3|7074.3|7079.8|7073.8|0
1649322840000|2022-04-07 09:14:00|7080.3|7074.3|7081.8|7075.8|7081.8|7075.8|7080.3|7074.3|7
1649322850000|2022-04-07 09:14:10|7081.6|7075.6|7079.8|7073.8|7081.6|7075.6|7079.1|7073.1|2
1649322860000|2022-04-07 09:14:20|7079.1|7073.1|7077.9|7071.9|7079.1|7073.1|7077.9|7071.9|1
1649322880000|2022-04-07 09:14:40|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|7077.4|7071.4|0
1649322890000|2022-04-07 09:14:50|7078.3|7072.3|7078.8|7072.8|7079|7073|7077.1|7071.1|0
1649322900000|2022-04-07 09:15:00|7079|7073|7076.1|7070.1|7079|7073|7076.1|7070.1|0
1649322910000|2022-04-07 09:15:10|7077.4|7071.4|7077.9|7071.9|7077.9|7071.9|7077.4|7071.4|0
1649322920000|2022-04-07 09:15:20|7076.1|7070.1|7076.1|7070.1|7077.4|7071.4|7076.1|7070.1|0
1649322940000|2022-04-07 09:15:40|7075.9|7069.9|7077.4|7071.4|7077.8|7071.8|7075.9|7069.9|0
1649322950000|2022-04-07 09:15:50|7077.3|7071.3|7076.1|7070.1|7077.3|7071.3|7076.1|7070.1|0
1649322960000|2022-04-07 09:16:00|7075.8|7069.8|7076.1|7070.1|7076.1|7070.1|7075.8|7069.8|0
1649322980000|2022-04-07 09:16:20|7076.6|7070.6|7074.4|7068.4|7078.4|7072.4|7074.4|7068.4|4
1649322990000|2022-04-07 09:16:30|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|1
1649323000000|2022-04-07 09:16:40|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|1
1649323010000|2022-04-07 09:16:50|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1649323020000|2022-04-07 09:17:00|7074.8|7068.8|7080.8|7074.8|7081.7|7075.7|7074.7|7068.7|15
1649323030000|2022-04-07 09:17:10|7080.7|7074.7|7082.2|7076.2|7082.2|7076.2|7080.7|7074.7|0
1649323040000|2022-04-07 09:17:20|7080.7|7074.7|7081.3|7075.3|7081.3|7075.3|7080.7|7074.7|1
1649323050000|2022-04-07 09:17:30|7081.7|7075.7|7080.7|7074.7|7081.7|7075.7|7080.7|7074.7|0
1649323060000|2022-04-07 09:17:40|7081|7075|7081.7|7075.7|7081.7|7075.7|7081|7075|0
1649323070000|2022-04-07 09:17:50|7081.3|7075.3|7080.3|7074.3|7081.3|7075.3|7080.3|7074.3|0
1649323080000|2022-04-07 09:18:00|7079.5|7073.5|7081.7|7075.7|7081.8|7075.8|7079.3|7073.3|0
1649323100000|2022-04-07 09:18:20|7080.7|7074.7|7081.7|7075.7|7081.7|7075.7|7080.3|7074.3|3
1649323110000|2022-04-07 09:18:30|7081.2|7075.2|7079.3|7073.3|7081.7|7075.7|7079.3|7073.3|0
1649323120000|2022-04-07 09:18:40|7079|7073|7078.7|7072.7|7079|7073|7078.7|7072.7|0
1649323130000|2022-04-07 09:18:50|7079.2|7073.2|7079|7073|7079.2|7073.2|7079|7073|0
1649323140000|2022-04-07 09:19:00|7079.3|7073.3|7080.2|7074.2|7080.2|7074.2|7079.3|7073.3|0
1649323150000|2022-04-07 09:19:10|7080|7074|7080|7074|7080|7074|7080|7074|0
1649323170000|2022-04-07 09:19:30|7079.7|7073.7|7079.2|7073.2|7079.7|7073.7|7079|7073|0
1649323180000|2022-04-07 09:19:40|7079|7073|7079|7073|7079|7073|7079|7073|0
1649323190000|2022-04-07 09:19:50|7079.7|7073.7|7079.7|7073.7|7079.7|7073.7|7079|7073|0
1649323200000|2022-04-07 09:20:00|7080|7074|7078.7|7072.7|7080|7074|7078.4|7072.4|0
1649323240000|2022-04-07 09:20:40|7079|7073|7078.8|7072.8|7079|7073|7078.8|7072.8|0
1649323250000|2022-04-07 09:20:50|7078.4|7072.4|7079.2|7073.2|7079.2|7073.2|7078.4|7072.4|0
1649323260000|2022-04-07 09:21:00|7079.3|7073.3|7084.4|7078.4|7084.4|7078.4|7079.3|7073.3|0
1649323270000|2022-04-07 09:21:10|7084.5|7078.5|7084.9|7078.9|7084.9|7078.9|7083.7|7077.7|0
1649323280000|2022-04-07 09:21:20|7084.7|7078.7|7084.4|7078.4|7085|7079|7084|7078|0
1649323290000|2022-04-07 09:21:30|7084.5|7078.5|7082.4|7076.4|7085|7079|7082.4|7076.4|5
1649323300000|2022-04-07 09:21:40|7082.9|7076.9|7082.4|7076.4|7082.9|7076.9|7082.4|7076.4|0
1649323310000|2022-04-07 09:21:50|7082.5|7076.5|7083.4|7077.4|7083.4|7077.4|7082.4|7076.4|0
1649323320000|2022-04-07 09:22:00|7082.7|7076.7|7082.1|7076.1|7082.7|7076.7|7081.4|7075.4|0
1649323330000|2022-04-07 09:22:10|7082.4|7076.4|7081.7|7075.7|7082.4|7076.4|7081.2|7075.2|0
1649323340000|2022-04-07 09:22:20|7082.4|7076.4|7082|7076|7082.4|7076.4|7082|7076|0
1649323350000|2022-04-07 09:22:30|7082.2|7076.2|7082.9|7076.9|7083.6|7077.6|7082.2|7076.2|0
1649323370000|2022-04-07 09:22:50|7081|7075|7081|7075|7081|7075|7081|7075|0
1649323380000|2022-04-07 09:23:00|7081.4|7075.4|7082.1|7076.1|7082.4|7076.4|7081.4|7075.4|0
1649323390000|2022-04-07 09:23:10|7081.4|7075.4|7079.7|7073.7|7081.4|7075.4|7078.7|7072.7|2
1649323400000|2022-04-07 09:23:20|7079.9|7073.9|7083.4|7077.4|7083.7|7077.7|7079.9|7073.9|5
1649323410000|2022-04-07 09:23:30|7083.2|7077.2|7083.4|7077.4|7083.4|7077.4|7083.2|7077.2|0
1649323440000|2022-04-07 09:24:00|7083.7|7077.7|7082.9|7076.9|7083.7|7077.7|7082.9|7076.9|1
1649323450000|2022-04-07 09:24:10|7082.5|7076.5|7084.4|7078.4|7084.4|7078.4|7082.5|7076.5|1
1649323460000|2022-04-07 09:24:20|7084.2|7078.2|7084.4|7078.4|7084.4|7078.4|7084.2|7078.2|0
1649323470000|2022-04-07 09:24:30|7084|7078|7083.2|7077.2|7084|7078|7082.7|7076.7|1
1649323480000|2022-04-07 09:24:40|7083.4|7077.4|7082.9|7076.9|7083.4|7077.4|7082.9|7076.9|3
1649323490000|2022-04-07 09:24:50|7082.7|7076.7|7083|7077|7083|7077|7082.4|7076.4|1
1649323500000|2022-04-07 09:25:00|7082.9|7076.9|7083|7077|7083|7077|7082.9|7076.9|0
1649323510000|2022-04-07 09:25:10|7082.9|7076.9|7085|7079|7085|7079|7082.9|7076.9|2
1649323520000|2022-04-07 09:25:20|7084.5|7078.5|7084.4|7078.4|7085|7079|7084|7078|0
1649323530000|2022-04-07 09:25:30|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083|7077|0
1649323540000|2022-04-07 09:25:40|7083|7077|7084.4|7078.4|7084.4|7078.4|7083|7077|2
1649323550000|2022-04-07 09:25:50|7083.9|7077.9|7083.5|7077.5|7084.4|7078.4|7083|7077|2
1649323560000|2022-04-07 09:26:00|7084|7078|7084.9|7078.9|7084.9|7078.9|7084|7078|0
1649323570000|2022-04-07 09:26:10|7085.2|7079.2|7086|7080|7086|7080|7085.2|7079.2|1
1649323580000|2022-04-07 09:26:20|7085.9|7079.9|7084.4|7078.4|7086|7080|7084.4|7078.4|2
1649323590000|2022-04-07 09:26:30|7083.7|7077.7|7084.4|7078.4|7084.4|7078.4|7083.7|7077.7|0
1649323600000|2022-04-07 09:26:40|7083|7077|7083|7077|7083|7077|7083|7077|2
1649323610000|2022-04-07 09:26:50|7083.2|7077.2|7082.9|7076.9|7083.7|7077.7|7082.9|7076.9|0
1649323620000|2022-04-07 09:27:00|7083|7077|7082.4|7076.4|7083|7077|7082.4|7076.4|8
1649323630000|2022-04-07 09:27:10|7082.7|7076.7|7085.3|7079.3|7086.5|7080.5|7082.7|7076.7|2
1649323640000|2022-04-07 09:27:20|7085.7|7079.7|7086.2|7080.2|7086.2|7080.2|7085.7|7079.7|1
1649323660000|2022-04-07 09:27:40|7085.7|7079.7|7083.7|7077.7|7085.7|7079.7|7083.7|7077.7|0
1649323670000|2022-04-07 09:27:50|7083.5|7077.5|7084.2|7078.2|7084.5|7078.5|7083.5|7077.5|0
1649323680000|2022-04-07 09:28:00|7083.5|7077.5|7084|7078|7084|7078|7083.5|7077.5|3
1649323690000|2022-04-07 09:28:10|7083.7|7077.7|7084|7078|7084|7078|7083.7|7077.7|0
1649323710000|2022-04-07 09:28:30|7083|7077|7083.7|7077.7|7083.7|7077.7|7083|7077|0
1649323720000|2022-04-07 09:28:40|7083.5|7077.5|7083.2|7077.2|7084|7078|7083|7077|0
1649323730000|2022-04-07 09:28:50|7084.2|7078.2|7083.2|7077.2|7084.2|7078.2|7083.2|7077.2|0
1649323740000|2022-04-07 09:29:00|7083|7077|7083.7|7077.7|7084|7078|7083|7077|0
1649323750000|2022-04-07 09:29:10|7083.3|7077.3|7085|7079|7085|7079|7083.3|7077.3|0
1649323770000|2022-04-07 09:29:30|7084.8|7078.8|7083.7|7077.7|7084.8|7078.8|7083.7|7077.7|0
1649323790000|2022-04-07 09:29:50|7083.8|7077.8|7085|7079|7085|7079|7083.8|7077.8|0
1649323800000|2022-04-07 09:30:00|7084.7|7078.7|7083.8|7077.8|7084.7|7078.7|7083.7|7077.7|0
1649323810000|2022-04-07 09:30:10|7084.7|7078.7|7085.5|7079.5|7085.5|7079.5|7084.7|7078.7|0
1649323820000|2022-04-07 09:30:20|7086|7080|7086.3|7080.3|7088.2|7082.2|7086|7080|4
1649323830000|2022-04-07 09:30:30|7087|7081|7086.8|7080.8|7087|7081|7086|7080|0
1649323840000|2022-04-07 09:30:40|7087.2|7081.2|7086.8|7080.8|7087.2|7081.2|7086.8|7080.8|0
1649323850000|2022-04-07 09:30:50|7086.7|7080.7|7086|7080|7086.7|7080.7|7086|7080|0
1649323860000|2022-04-07 09:31:00|7088|7082|7086.8|7080.8|7088|7082|7086.8|7080.8|2
1649323870000|2022-04-07 09:31:10|7087|7081|7086.8|7080.8|7087.5|7081.5|7086.8|7080.8|0
1649323880000|2022-04-07 09:31:20|7086|7080|7085.7|7079.7|7086.5|7080.5|7085.7|7079.7|0
1649323890000|2022-04-07 09:31:30|7085.8|7079.8|7085.8|7079.8|7086.5|7080.5|7085.8|7079.8|0
1649323900000|2022-04-07 09:31:40|7086.2|7080.2|7086.5|7080.5|7086.5|7080.5|7086|7080|0
1649323910000|2022-04-07 09:31:50|7085.8|7079.8|7086.3|7080.3|7087.7|7081.7|7085.7|7079.7|11
1649323920000|2022-04-07 09:32:00|7086.6|7080.6|7087|7081|7087.8|7081.8|7086.3|7080.3|4
1649323930000|2022-04-07 09:32:10|7086.5|7080.5|7085.7|7079.7|7086.5|7080.5|7085.7|7079.7|0
1649323940000|2022-04-07 09:32:20|7086|7080|7087|7081|7087|7081|7086|7080|0
1649323950000|2022-04-07 09:32:30|7087.8|7081.8|7087.2|7081.2|7087.8|7081.8|7087.2|7081.2|0
1649323960000|2022-04-07 09:32:40|7087|7081|7086.5|7080.5|7087|7081|7086.5|7080.5|0
1649323970000|2022-04-07 09:32:50|7086.7|7080.7|7085.7|7079.7|7086.7|7080.7|7085.7|7079.7|0
1649323980000|2022-04-07 09:33:00|7086|7080|7085.8|7079.8|7086.7|7080.7|7085.7|7079.7|7
1649323990000|2022-04-07 09:33:10|7085.7|7079.7|7085|7079|7085.7|7079.7|7085|7079|4
1649324000000|2022-04-07 09:33:20|7084.3|7078.3|7084.8|7078.8|7085.8|7079.8|7084.3|7078.3|4
1649324010000|2022-04-07 09:33:30|7085.1|7079.1|7085.6|7079.6|7085.6|7079.6|7084.8|7078.8|0
1649324020000|2022-04-07 09:33:40|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|7085.1|7079.1|0
1649324030000|2022-04-07 09:33:50|7085.7|7079.7|7083.9|7077.9|7085.7|7079.7|7083.9|7077.9|7
1649324040000|2022-04-07 09:34:00|||||||||16
1649324050000|2022-04-07 09:34:10|7084.6|7078.6|7085|7079|7085|7079|7083.6|7077.6|0
1649324060000|2022-04-07 09:34:20|7085.3|7079.3|7084.9|7078.9|7085.3|7079.3|7084.9|7078.9|1
1649324070000|2022-04-07 09:34:30|7085.3|7079.3|7087.3|7081.3|7087.3|7081.3|7085.3|7079.3|0
1649324080000|2022-04-07 09:34:40|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|0
1649324090000|2022-04-07 09:34:50|7087.5|7081.5|7087.6|7081.6|7087.6|7081.6|7087.5|7081.5|0
1649324100000|2022-04-07 09:35:00|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.6|7081.6|4
1649324110000|2022-04-07 09:35:10|7087.6|7081.6|7088|7082|7088|7082|7087.5|7081.5|1
1649324120000|2022-04-07 09:35:20|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7087.1|7081.1|0
1649324130000|2022-04-07 09:35:30|7088|7082|7088|7082|7088|7082|7088|7082|1
1649324140000|2022-04-07 09:35:40|7088.1|7082.1|7088.6|7082.6|7089.1|7083.1|7088.1|7082.1|0
1649324150000|2022-04-07 09:35:50|7088.5|7082.5|7087.3|7081.3|7088.5|7082.5|7086.8|7080.8|4
1649324160000|2022-04-07 09:36:00|7086.9|7080.9|7086.9|7080.9|7087.3|7081.3|7086.9|7080.9|0
1649324170000|2022-04-07 09:36:10|7086.8|7080.8|7086.8|7080.8|7086.9|7080.9|7086.8|7080.8|0
1649324190000|2022-04-07 09:36:30|7086.9|7080.9|7085.3|7079.3|7086.9|7080.9|7085.1|7079.1|5
1649324200000|2022-04-07 09:36:40|7084.6|7078.6|7086.8|7080.8|7086.9|7080.9|7084.4|7078.4|8
1649324210000|2022-04-07 09:36:50|7085.9|7079.9|7086.9|7080.9|7087.9|7081.9|7085.9|7079.9|0
1649324220000|2022-04-07 09:37:00|7087.4|7081.4|7087.6|7081.6|7087.6|7081.6|7085.6|7079.6|0
1649324230000|2022-04-07 09:37:10|7087.3|7081.3|7089|7083|7089|7083|7087.3|7081.3|3
1649324240000|2022-04-07 09:37:20|7088.6|7082.6|7089.6|7083.6|7089.8|7083.8|7088.6|7082.6|0
1649324250000|2022-04-07 09:37:30|7089.3|7083.3|7089.9|7083.9|7089.9|7083.9|7088.9|7082.9|2
1649324260000|2022-04-07 09:37:40|7089.4|7083.4|7089.9|7083.9|7089.9|7083.9|7089.4|7083.4|0
1649324270000|2022-04-07 09:37:50|7090.1|7084.1|7089.9|7083.9|7090.1|7084.1|7089.6|7083.6|1
1649324280000|2022-04-07 09:38:00|7090.3|7084.3|7090.1|7084.1|7090.6|7084.6|7090.1|7084.1|0
1649324290000|2022-04-07 09:38:10|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|1
1649324300000|2022-04-07 09:38:20|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1649324310000|2022-04-07 09:38:30|7090.8|7084.8|7089.6|7083.6|7090.8|7084.8|7089.6|7083.6|0
1649324330000|2022-04-07 09:38:50|7088.6|7082.6|7088|7082|7088.6|7082.6|7087.6|7081.6|2
1649324340000|2022-04-07 09:39:00|7087.3|7081.3|7087.3|7081.3|7088.3|7082.3|7087.3|7081.3|0
1649324350000|2022-04-07 09:39:10|7088.1|7082.1|7088|7082|7088.3|7082.3|7087|7081|4
1649324360000|2022-04-07 09:39:20|7087.6|7081.6|7087|7081|7088|7082|7087|7081|1
1649324370000|2022-04-07 09:39:30|7087.3|7081.3|7088.3|7082.3|7088.9|7082.9|7087.3|7081.3|0
1649324380000|2022-04-07 09:39:40|7088.8|7082.8|7089.6|7083.6|7090.1|7084.1|7088.8|7082.8|0
1649324390000|2022-04-07 09:39:50|7088.8|7082.8|7088.6|7082.6|7089.1|7083.1|7088.4|7082.4|0
1649324400000|2022-04-07 09:40:00|7088.3|7082.3|7089.4|7083.4|7089.6|7083.6|7088.3|7082.3|0
1649324410000|2022-04-07 09:40:10|7089.6|7083.6|7088.9|7082.9|7089.6|7083.6|7088.3|7082.3|0
1649324420000|2022-04-07 09:40:20|7090.1|7084.1|7089.4|7083.4|7090.1|7084.1|7089.4|7083.4|0
1649324430000|2022-04-07 09:40:30|7089.1|7083.1|7090.1|7084.1|7090.1|7084.1|7089.1|7083.1|0
1649324440000|2022-04-07 09:40:40|7089.8|7083.8|7090.1|7084.1|7090.1|7084.1|7089.8|7083.8|0
1649324460000|2022-04-07 09:41:00|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|0
1649324470000|2022-04-07 09:41:10|7090.1|7084.1|7089.8|7083.8|7090.6|7084.6|7089.6|7083.6|0
1649324480000|2022-04-07 09:41:20|7089.6|7083.6|7088.9|7082.9|7089.6|7083.6|7088.3|7082.3|0
1649324490000|2022-04-07 09:41:30|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1649324500000|2022-04-07 09:41:40|7088.3|7082.3|7088.9|7082.9|7089.3|7083.3|7088.3|7082.3|0
1649324510000|2022-04-07 09:41:50|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1649324520000|2022-04-07 09:42:00|7088.3|7082.3|7088.3|7082.3|7088.4|7082.4|7088.3|7082.3|0
1649324530000|2022-04-07 09:42:10|7088.1|7082.1|7088.3|7082.3|7088.3|7082.3|7088.1|7082.1|0
1649324540000|2022-04-07 09:42:20|7088.6|7082.6|7089.1|7083.1|7089.6|7083.6|7088.6|7082.6|0
1649324550000|2022-04-07 09:42:30|7088.3|7082.3|7088.4|7082.4|7088.4|7082.4|7087.4|7081.4|0
1649324560000|2022-04-07 09:42:40|7087.6|7081.6|7087.6|7081.6|7088.4|7082.4|7087.6|7081.6|0
1649324570000|2022-04-07 09:42:50|7087.9|7081.9|7089.1|7083.1|7089.8|7083.8|7087.9|7081.9|0
1649324580000|2022-04-07 09:43:00|7088.9|7082.9|7088.9|7082.9|7089.4|7083.4|7088.4|7082.4|0
1649324590000|2022-04-07 09:43:10|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|0
1649324600000|2022-04-07 09:43:20|7088.2|7082.2|7087.6|7081.6|7088.2|7082.2|7087.6|7081.6|0
1649324610000|2022-04-07 09:43:30|7087.4|7081.4|7087.7|7081.7|7088.1|7082.1|7087.4|7081.4|0
1649324620000|2022-04-07 09:43:40|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|0
1649324630000|2022-04-07 09:43:50|7087.9|7081.9|7087.6|7081.6|7087.9|7081.9|7086.9|7080.9|0
1649324640000|2022-04-07 09:44:00|7088.6|7082.6|7087.1|7081.1|7089.4|7083.4|7086.6|7080.6|1
1649324650000|2022-04-07 09:44:10|7087.6|7081.6|7087.1|7081.1|7087.6|7081.6|7087.1|7081.1|0
1649324660000|2022-04-07 09:44:20|7087.6|7081.6|7090.3|7084.3|7090.4|7084.4|7087.6|7081.6|1
1649324680000|2022-04-07 09:44:40|7087.7|7081.7|7090.3|7084.3|7090.3|7084.3|7087.7|7081.7|0
1649324690000|2022-04-07 09:44:50|7089.8|7083.8|7090.3|7084.3|7090.3|7084.3|7089.8|7083.8|0
1649324700000|2022-04-07 09:45:00|7090.4|7084.4|7089.2|7083.2|7090.4|7084.4|7087.7|7081.7|1
1649324710000|2022-04-07 09:45:10|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1649324720000|2022-04-07 09:45:20|7090.3|7084.3|7089.4|7083.4|7090.3|7084.3|7088.1|7082.1|5
1649324730000|2022-04-07 09:45:30|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1649324750000|2022-04-07 09:45:50|7089.4|7083.4|7089.4|7083.4|7089.4|7083.4|7087.7|7081.7|3
1649324760000|2022-04-07 09:46:00|7089.3|7083.3|7089.6|7083.6|7089.7|7083.7|7089.3|7083.3|1
1649324770000|2022-04-07 09:46:10|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.6|7083.6|0
1649324780000|2022-04-07 09:46:20|7089.6|7083.6|7089.6|7083.6|7089.7|7083.7|7089.6|7083.6|0
1649324800000|2022-04-07 09:46:40|7088.4|7082.4|7090.3|7084.3|7090.3|7084.3|7088.2|7082.2|0
1649324810000|2022-04-07 09:46:50|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1649324820000|2022-04-07 09:47:00|7089.9|7083.9|7089.2|7083.2|7090.1|7084.1|7087.9|7081.9|0
1649324830000|2022-04-07 09:47:10|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|1
1649324840000|2022-04-07 09:47:20|7089.2|7083.2|7089.2|7083.2|7089.4|7083.4|7089.1|7083.1|0
1649324850000|2022-04-07 09:47:30|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7089.9|7083.9|0
1649324860000|2022-04-07 09:47:40|7089.9|7083.9|7090.6|7084.6|7091.2|7085.2|7089.9|7083.9|8
1649324870000|2022-04-07 09:47:50|7090.4|7084.4|7091.4|7085.4|7091.4|7085.4|7090.4|7084.4|0
1649324880000|2022-04-07 09:48:00|7091.7|7085.7|7091.4|7085.4|7092.6|7086.6|7091.4|7085.4|3
1649324890000|2022-04-07 09:48:10|7091.1|7085.1|7091.2|7085.2|7091.7|7085.7|7091.1|7085.1|2
1649324900000|2022-04-07 09:48:20|7091.1|7085.1|7091.4|7085.4|7091.4|7085.4|7091.1|7085.1|0
1649324910000|2022-04-07 09:48:30|7091.2|7085.2|7091.1|7085.1|7091.2|7085.2|7091.1|7085.1|0
1649324920000|2022-04-07 09:48:40|7091.8|7085.8|7092.2|7086.2|7092.2|7086.2|7091.4|7085.4|3
1649324940000|2022-04-07 09:49:00|7091.8|7085.8|7092.2|7086.2|7092.2|7086.2|7091.2|7085.2|0
1649324950000|2022-04-07 09:49:10|7092.6|7086.6|7092.4|7086.4|7092.6|7086.6|7092.4|7086.4|0
1649324970000|2022-04-07 09:49:30|7092.2|7086.2|7092.4|7086.4|7092.4|7086.4|7092.2|7086.2|1
1649324990000|2022-04-07 09:49:50|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|0
1649325000000|2022-04-07 09:50:00|7092.2|7086.2|7092.5|7086.5|7092.5|7086.5|7091.5|7085.5|1
1649325010000|2022-04-07 09:50:10|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|0
1649325020000|2022-04-07 09:50:20|7092.5|7086.5|7092.5|7086.5|7092.5|7086.5|7092.4|7086.4|1
1649325030000|2022-04-07 09:50:30|7092.4|7086.4|7092.5|7086.5|7092.5|7086.5|7092.4|7086.4|3
1649325050000|2022-04-07 09:50:50|7092.9|7086.9|7095|7089|7095.5|7089.5|7092.9|7086.9|2
1649325060000|2022-04-07 09:51:00|7095.4|7089.4|7093.5|7087.5|7096.2|7090.2|7093.4|7087.4|7
1649325070000|2022-04-07 09:51:10|7094.5|7088.5|7094|7088|7094.5|7088.5|7093.9|7087.9|4
1649325080000|2022-04-07 09:51:20|7093.4|7087.4|7093|7087|7093.4|7087.4|7093|7087|1
1649325090000|2022-04-07 09:51:30|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|0
1649325100000|2022-04-07 09:51:40|7093|7087|7091.2|7085.2|7093|7087|7091.2|7085.2|0
1649325110000|2022-04-07 09:51:50|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.2|7085.2|0
1649325120000|2022-04-07 09:52:00|7091.9|7085.9|7092.9|7086.9|7093.4|7087.4|7091.9|7085.9|1
1649325140000|2022-04-07 09:52:20|7093.2|7087.2|7093.2|7087.2|7093.9|7087.9|7093.2|7087.2|0
1649325150000|2022-04-07 09:52:30|7094.2|7088.2|7094.2|7088.2|7094.5|7088.5|7094.2|7088.2|0
1649325160000|2022-04-07 09:52:40|7094.6|7088.6|7095.1|7089.1|7095.1|7089.1|7094.4|7088.4|0
1649325170000|2022-04-07 09:52:50|7095.3|7089.3|7096.1|7090.1|7096.1|7090.1|7095.3|7089.3|3
1649325180000|2022-04-07 09:53:00|7096.2|7090.2|7096.2|7090.2|7097.4|7091.4|7096.1|7090.1|4
1649325190000|2022-04-07 09:53:10|7096.4|7090.4|7096.7|7090.7|7097|7091|7096.2|7090.2|3
1649325200000|2022-04-07 09:53:20|7096.5|7090.5|7096.2|7090.2|7096.7|7090.7|7096.2|7090.2|0
1649325210000|2022-04-07 09:53:30|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1649325220000|2022-04-07 09:53:40|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|0
1649325230000|2022-04-07 09:53:50|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7095.5|7089.5|2
1649325240000|2022-04-07 09:54:00|7096.7|7090.7|7096.5|7090.5|7096.9|7090.9|7096.4|7090.4|0
1649325250000|2022-04-07 09:54:10|7096.9|7090.9|7096.7|7090.7|7096.9|7090.9|7096.7|7090.7|0
1649325270000|2022-04-07 09:54:30|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.7|7090.7|1
1649325280000|2022-04-07 09:54:40|7097.4|7091.4|7097|7091|7097.4|7091.4|7097|7091|1
1649325290000|2022-04-07 09:54:50|7095.6|7089.6|7095.9|7089.9|7096.6|7090.6|7095.4|7089.4|6
1649325310000|2022-04-07 09:55:10|7096.2|7090.2|7097.2|7091.2|7097.2|7091.2|7095.9|7089.9|1
1649325330000|2022-04-07 09:55:30|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|1
1649325340000|2022-04-07 09:55:40|7097.2|7091.2|7096.7|7090.7|7097.2|7091.2|7096.2|7090.2|0
1649325350000|2022-04-07 09:55:50|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|0
1649325360000|2022-04-07 09:56:00|7097.8|7091.8|7098.7|7092.7|7098.7|7092.7|7097.8|7091.8|3
1649325370000|2022-04-07 09:56:10|7099.3|7093.3|7099.2|7093.2|7101|7095|7099.2|7093.2|1
1649325380000|2022-04-07 09:56:20|7098.7|7092.7|7098.5|7092.5|7099.2|7093.2|7098.5|7092.5|3
1649325390000|2022-04-07 09:56:30|7101.6|7095.6|7101.6|7095.6|7101.8|7095.8|7101|7095|3
1649325400000|2022-04-07 09:56:40|7102|7096|7104.3|7098.3|7104.8|7098.8|7101.3|7095.3|10
1649325410000|2022-04-07 09:56:50|7104.5|7098.5|7100.8|7094.8|7106.1|7100.1|7100.8|7094.8|5
1649325420000|2022-04-07 09:57:00|7100.4|7094.4|7105.3|7099.3|7105.3|7099.3|7100.4|7094.4|13
1649325430000|2022-04-07 09:57:10|7102.9|7096.9|7102.6|7096.6|7104.6|7098.6|7102.5|7096.5|7
1649325440000|2022-04-07 09:57:20|7102.3|7096.3|7101.1|7095.1|7102.3|7096.3|7101.1|7095.1|0
1649325450000|2022-04-07 09:57:30|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.6|7094.6|0
1649325460000|2022-04-07 09:57:40|7101.3|7095.3|7101|7095|7102|7096|7100.3|7094.3|5
1649325470000|2022-04-07 09:57:50|7100.6|7094.6|7101.3|7095.3|7101.6|7095.6|7100.3|7094.3|0
1649325480000|2022-04-07 09:58:00|7101.8|7095.8|7102.3|7096.3|7102.3|7096.3|7101.8|7095.8|0
1649325490000|2022-04-07 09:58:10|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|0
1649325500000|2022-04-07 09:58:20|7101|7095|7101.1|7095.1|7101.5|7095.5|7101|7095|0
1649325510000|2022-04-07 09:58:30|7101.5|7095.5|7101.8|7095.8|7101.8|7095.8|7101.1|7095.1|0
1649325520000|2022-04-07 09:58:40|7101.6|7095.6|7101.8|7095.8|7101.8|7095.8|7101.6|7095.6|0
1649325530000|2022-04-07 09:58:50|7101.6|7095.6|7101.3|7095.3|7101.6|7095.6|7100.8|7094.8|0
1649325540000|2022-04-07 09:59:00|7101.4|7095.4|7102.8|7096.8|7103.4|7097.4|7101.4|7095.4|0
1649325550000|2022-04-07 09:59:10|7103.1|7097.1|7104.1|7098.1|7104.1|7098.1|7103.1|7097.1|1
1649325560000|2022-04-07 09:59:20|7103.2|7097.2|7104.1|7098.1|7104.8|7098.8|7103.2|7097.2|0
1649325570000|2022-04-07 09:59:30|7103.8|7097.8|7102.1|7096.1|7104.1|7098.1|7101.9|7095.9|1
1649325580000|2022-04-07 09:59:40|7102.4|7096.4|7101.8|7095.8|7102.4|7096.4|7101.4|7095.4|0
1649325590000|2022-04-07 09:59:50|7102.1|7096.1|7102.3|7096.3|7102.4|7096.4|7102.1|7096.1|1
1649325600000|2022-04-07 10:00:00|7102.9|7096.9|7103.8|7097.8|7103.8|7097.8|7102.9|7096.9|3
1649325610000|2022-04-07 10:00:10|7103.6|7097.6|7101.9|7095.9|7103.6|7097.6|7101.9|7095.9|0
1649325620000|2022-04-07 10:00:20|7102.6|7096.6|7102.6|7096.6|7102.6|7096.6|7102.6|7096.6|0
1649325640000|2022-04-07 10:00:40|7102.8|7096.8|7101.9|7095.9|7103.1|7097.1|7101.9|7095.9|0
1649325660000|2022-04-07 10:01:00|7102.4|7096.4|7102.9|7096.9|7103.9|7097.9|7102.4|7096.4|1
1649325670000|2022-04-07 10:01:10|7102.6|7096.6|7102.6|7096.6|7102.6|7096.6|7102.6|7096.6|0
1649325680000|2022-04-07 10:01:20|7102.1|7096.1|7102.6|7096.6|7102.9|7096.9|7101.9|7095.9|0
1649325690000|2022-04-07 10:01:30|7102.3|7096.3|7102.6|7096.6|7103.6|7097.6|7101.9|7095.9|0
1649325700000|2022-04-07 10:01:40|7103.4|7097.4|7101.9|7095.9|7103.6|7097.6|7101.9|7095.9|0
1649325710000|2022-04-07 10:01:50|7102.1|7096.1|7104.1|7098.1|7104.6|7098.6|7102.1|7096.1|0
1649325720000|2022-04-07 10:02:00|7104.6|7098.6|7105.1|7099.1|7105.1|7099.1|7104.6|7098.6|0
1649325750000|2022-04-07 10:02:30|7106.8|7100.8|7105.6|7099.6|7108.5|7102.5|7105.6|7099.6|3
1649325760000|2022-04-07 10:02:40|7107|7101|7107.8|7101.8|7107.8|7101.8|7106.3|7100.3|2
1649325770000|2022-04-07 10:02:50|7107.9|7101.9|7108.4|7102.4|7108.4|7102.4|7107.9|7101.9|1
1649325780000|2022-04-07 10:03:00|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|1
1649325790000|2022-04-07 10:03:10|7108.9|7102.9|7108.6|7102.6|7108.9|7102.9|7108.6|7102.6|0
1649325810000|2022-04-07 10:03:30|7109.3|7103.3|7108.4|7102.4|7109.3|7103.3|7108.1|7102.1|0
1649325820000|2022-04-07 10:03:40|7108.6|7102.6|7108.4|7102.4|7109.6|7103.6|7108.3|7102.3|1
1649325830000|2022-04-07 10:03:50|7108.3|7102.3|7108.4|7102.4|7108.4|7102.4|7108.3|7102.3|0
1649325840000|2022-04-07 10:04:00|7108.9|7102.9|7108.3|7102.3|7108.9|7102.9|7108.3|7102.3|0
1649325850000|2022-04-07 10:04:10|7108.4|7102.4|7108.4|7102.4|7108.9|7102.9|7108.4|7102.4|0
1649325860000|2022-04-07 10:04:20|7108.8|7102.8|7107|7101|7108.8|7102.8|7107|7101|0
1649325870000|2022-04-07 10:04:30|7107.3|7101.3|7107.3|7101.3|7108.3|7102.3|7107|7101|0
1649325890000|2022-04-07 10:04:50|7107.4|7101.4|7107.6|7101.6|7107.6|7101.6|7107.3|7101.3|0
1649325900000|2022-04-07 10:05:00|7106.9|7100.9|7109.6|7103.6|7109.6|7103.6|7106.9|7100.9|1
1649325910000|2022-04-07 10:05:10|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|0
1649325930000|2022-04-07 10:05:30|7112|7106|7114.6|7108.6|7114.7|7108.7|7112|7106|11
1649325940000|2022-04-07 10:05:40|7114.7|7108.7|7114.4|7108.4|7117.5|7111.5|7114.3|7108.3|2
1649325950000|2022-04-07 10:05:50|7114.8|7108.8|7113.4|7107.4|7115.8|7109.8|7113.4|7107.4|1
1649325960000|2022-04-07 10:06:00|7116.9|7110.9|7120.6|7114.6|7120.6|7114.6|7116.9|7110.9|12
1649325970000|2022-04-07 10:06:10|7121|7115|7125.1|7119.1|7125.1|7119.1|7120.1|7114.1|7
1649325980000|2022-04-07 10:06:20|7125.6|7119.6|7125.7|7119.7|7125.7|7119.7|7125.6|7119.6|3
1649325990000|2022-04-07 10:06:30|7125.6|7119.6|7125.6|7119.6|7125.6|7119.6|7125.6|7119.6|0
1649326000000|2022-04-07 10:06:40|7124.6|7118.6|7121.6|7115.6|7125.5|7119.5|7121.6|7115.6|11
1649326010000|2022-04-07 10:06:50|7121.8|7115.8|7121|7115|7122.1|7116.1|7121|7115|2
1649326020000|2022-04-07 10:07:00|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|0
1649326030000|2022-04-07 10:07:10|7121|7115|7121|7115|7121|7115|7121|7115|2
1649326050000|2022-04-07 10:07:30|7121.1|7115.1|7118.8|7112.8|7121.1|7115.1|7118.8|7112.8|0
1649326060000|2022-04-07 10:07:40|7118.7|7112.7|7118.2|7112.2|7118.7|7112.7|7118.2|7112.2|0
1649326070000|2022-04-07 10:07:50|7119.8|7113.8|7120.3|7114.3|7121.4|7115.4|7119.8|7113.8|5
1649326080000|2022-04-07 10:08:00|7120.9|7114.9|7120.3|7114.3|7121.6|7115.6|7120.3|7114.3|5
1649326090000|2022-04-07 10:08:10|7119.6|7113.6|7120.3|7114.3|7120.3|7114.3|7118.8|7112.8|0
1649326100000|2022-04-07 10:08:20|7120.1|7114.1|7122.8|7116.8|7122.8|7116.8|7119.3|7113.3|3
1649326110000|2022-04-07 10:08:30|7121.7|7115.7|7121.8|7115.8|7121.8|7115.8|7121.7|7115.7|4
1649326120000|2022-04-07 10:08:40|7122|7116|7122.3|7116.3|7122.3|7116.3|7122|7116|0
1649326130000|2022-04-07 10:08:50|7123.3|7117.3|7121.7|7115.7|7123.3|7117.3|7121.7|7115.7|0
1649326140000|2022-04-07 10:09:00|7122.3|7116.3|7123.6|7117.6|7123.6|7117.6|7122.3|7116.3|1
1649326160000|2022-04-07 10:09:20|7123|7117|7123.6|7117.6|7123.6|7117.6|7123|7117|0
1649326180000|2022-04-07 10:09:40|7122|7116|7121.7|7115.7|7122.3|7116.3|7121.7|7115.7|0
1649326190000|2022-04-07 10:09:50|7122.3|7116.3|7123.5|7117.5|7123.5|7117.5|7122.3|7116.3|0
1649326200000|2022-04-07 10:10:00|7123.6|7117.6|7126.6|7120.6|7126.6|7120.6|7123.5|7117.5|1
1649326210000|2022-04-07 10:10:10|7126.3|7120.3|7126.2|7120.2|7126.6|7120.6|7125.6|7119.6|3
1649326220000|2022-04-07 10:10:20|7126.5|7120.5|7123.9|7117.9|7126.5|7120.5|7123.9|7117.9|5
1649326230000|2022-04-07 10:10:30|7124.9|7118.9|7124.3|7118.3|7124.9|7118.9|7124.3|7118.3|1
1649326240000|2022-04-07 10:10:40|7124.6|7118.6|7123.6|7117.6|7124.6|7118.6|7123.6|7117.6|0
1649326250000|2022-04-07 10:10:50|7122.9|7116.9|7124.2|7118.2|7124.2|7118.2|7122.7|7116.7|1
1649326260000|2022-04-07 10:11:00|7123.6|7117.6|7125|7119|7125.5|7119.5|7123.6|7117.6|1
1649326270000|2022-04-07 10:11:10|7125.2|7119.2|7125.2|7119.2|7125.4|7119.4|7125.2|7119.2|0
1649326280000|2022-04-07 10:11:20|7125.4|7119.4|7123.6|7117.6|7125.4|7119.4|7123.6|7117.6|2
1649326290000|2022-04-07 10:11:30|7123.4|7117.4|7123.4|7117.4|7123.9|7117.9|7123.3|7117.3|1
1649326300000|2022-04-07 10:11:40|7123.6|7117.6|7123.4|7117.4|7123.6|7117.6|7123.4|7117.4|0
1649326320000|2022-04-07 10:12:00|7123.6|7117.6|7123.9|7117.9|7125.4|7119.4|7123.6|7117.6|1
1649326330000|2022-04-07 10:12:10|7123.7|7117.7|7123.6|7117.6|7123.7|7117.7|7123.6|7117.6|0
1649326340000|2022-04-07 10:12:20|7123.3|7117.3|7123.6|7117.6|7123.6|7117.6|7123.3|7117.3|0
1649326350000|2022-04-07 10:12:30|7123.3|7117.3|7123.9|7117.9|7124.9|7118.9|7123.3|7117.3|1
1649326360000|2022-04-07 10:12:40|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|0
1649326370000|2022-04-07 10:12:50|7123.2|7117.2|7122.6|7116.6|7123.2|7117.2|7122.6|7116.6|0
1649326380000|2022-04-07 10:13:00|7122.3|7116.3|7123.3|7117.3|7123.3|7117.3|7122.1|7116.1|1
1649326390000|2022-04-07 10:13:10|7123.1|7117.1|7123.6|7117.6|7123.6|7117.6|7123.1|7117.1|0
1649326430000|2022-04-07 10:13:50|7123.7|7117.7|7124.2|7118.2|7124.2|7118.2|7123.7|7117.7|0
1649326440000|2022-04-07 10:14:00|7124.4|7118.4|7125.7|7119.7|7125.7|7119.7|7123.7|7117.7|1
1649326450000|2022-04-07 10:14:10|7125|7119|7125.2|7119.2|7125.2|7119.2|7125|7119|2
1649326460000|2022-04-07 10:14:20|7125.5|7119.5|7125|7119|7125.5|7119.5|7125|7119|1
1649326470000|2022-04-07 10:14:30|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|1
1649326500000|2022-04-07 10:15:00|7124.9|7118.9|7124.9|7118.9|7125.2|7119.2|7124.9|7118.9|1
1649326510000|2022-04-07 10:15:10|7125|7119|7123.6|7117.6|7125|7119|7123.6|7117.6|1
1649326520000|2022-04-07 10:15:20|7123.9|7117.9|7123.6|7117.6|7124.2|7118.2|7123.3|7117.3|0
1649326540000|2022-04-07 10:15:40|7123.9|7117.9|7124.1|7118.1|7124.1|7118.1|7123.6|7117.6|1
1649326550000|2022-04-07 10:15:50|7124.2|7118.2|7124.6|7118.6|7124.7|7118.7|7124.2|7118.2|0
1649326560000|2022-04-07 10:16:00|7124.7|7118.7|7124.9|7118.9|7124.9|7118.9|7124.7|7118.7|0
1649326580000|2022-04-07 10:16:20|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|0
1649326590000|2022-04-07 10:16:30|7125.5|7119.5|7125.5|7119.5|7125.5|7119.5|7125.5|7119.5|0
1649326620000|2022-04-07 10:17:00|7125|7119|7125.4|7119.4|7125.4|7119.4|7125|7119|0
1649326630000|2022-04-07 10:17:10|7125|7119|7125|7119|7125|7119|7125|7119|0
1649326660000|2022-04-07 10:17:40|||||||||1
1649326680000|2022-04-07 10:18:00|7124.9|7118.9|7124.1|7118.1|7125.2|7119.2|7124.1|7118.1|2
1649326700000|2022-04-07 10:18:20|7123.9|7117.9|7121.7|7115.7|7124.1|7118.1|7121.7|7115.7|1
1649326710000|2022-04-07 10:18:30|7120.9|7114.9|7121.7|7115.7|7121.7|7115.7|7120.4|7114.4|0
1649326720000|2022-04-07 10:18:40|7121.8|7115.8|7121.4|7115.4|7121.8|7115.8|7121.2|7115.2|1
1649326730000|2022-04-07 10:18:50|7121.2|7115.2|7120.9|7114.9|7121.2|7115.2|7120.5|7114.5|0
1649326740000|2022-04-07 10:19:00|7121|7115|7120.9|7114.9|7121.4|7115.4|7120.9|7114.9|0
1649326750000|2022-04-07 10:19:10|7121.2|7115.2|7121.5|7115.5|7121.5|7115.5|7121.2|7115.2|0
1649326770000|2022-04-07 10:19:30|7121.2|7115.2|7121|7115|7121.2|7115.2|7120.5|7114.5|0
1649326780000|2022-04-07 10:19:40|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|1
1649326800000|2022-04-07 10:20:00|7121|7115|7122.3|7116.3|7123.2|7117.2|7121|7115|0
1649326810000|2022-04-07 10:20:10|7121.2|7115.2|7122|7116|7122|7116|7121.2|7115.2|1
1649326820000|2022-04-07 10:20:20|7122.1|7116.1|7122.5|7116.5|7122.5|7116.5|7122.1|7116.1|0
1649326830000|2022-04-07 10:20:30|7122.2|7116.2|7121.8|7115.8|7122.2|7116.2|7121.8|7115.8|0
1649326840000|2022-04-07 10:20:40|7121.7|7115.7|7120.2|7114.2|7121.7|7115.7|7120.2|7114.2|1
1649326850000|2022-04-07 10:20:50|7121.2|7115.2|7120.4|7114.4|7121.2|7115.2|7120.4|7114.4|0
1649326860000|2022-04-07 10:21:00|7120.5|7114.5|7121.7|7115.7|7121.7|7115.7|7120.5|7114.5|1
1649326870000|2022-04-07 10:21:10|7121.8|7115.8|7122.3|7116.3|7122.3|7116.3|7121.8|7115.8|0
1649326880000|2022-04-07 10:21:20|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|0
1649326890000|2022-04-07 10:21:30|7122.8|7116.8|7123|7117|7123|7117|7122.8|7116.8|1
1649326930000|2022-04-07 10:22:10|7121.2|7115.2|7120.5|7114.5|7121.5|7115.5|7120.5|7114.5|1
1649326940000|2022-04-07 10:22:20|7120.2|7114.2|7120.1|7114.1|7120.2|7114.2|7119.9|7113.9|0
1649326950000|2022-04-07 10:22:30|7119.9|7113.9|7119.8|7113.8|7119.9|7113.9|7119.4|7113.4|0
1649326970000|2022-04-07 10:22:50|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|0
1649326980000|2022-04-07 10:23:00|7119.8|7113.8|7119.7|7113.7|7119.8|7113.8|7119.7|7113.7|0
1649326990000|2022-04-07 10:23:10|7120.1|7114.1|7121.2|7115.2|7121.5|7115.5|7120.1|7114.1|1
1649327000000|2022-04-07 10:23:20|7121.4|7115.4|7121.2|7115.2|7121.6|7115.6|7120.9|7114.9|0
1649327010000|2022-04-07 10:23:30|7121.4|7115.4|7121.7|7115.7|7121.7|7115.7|7121|7115|0
1649327020000|2022-04-07 10:23:40|7121.8|7115.8|7121.7|7115.7|7122|7116|7121.7|7115.7|1
1649327030000|2022-04-07 10:23:50|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|1
1649327040000|2022-04-07 10:24:00|7120.9|7114.9|7122.7|7116.7|7123.2|7117.2|7120.9|7114.9|1
1649327050000|2022-04-07 10:24:10|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|0
1649327060000|2022-04-07 10:24:20|7121.7|7115.7|7121.8|7115.8|7122|7116|7121.7|7115.7|0
1649327080000|2022-04-07 10:24:40|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|0
1649327090000|2022-04-07 10:24:50|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|0
1649327100000|2022-04-07 10:25:00|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|0
1649327110000|2022-04-07 10:25:10|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|0
1649327120000|2022-04-07 10:25:20|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|0
1649327140000|2022-04-07 10:25:40|7122|7116|7120.9|7114.9|7122|7116|7120.9|7114.9|1
1649327160000|2022-04-07 10:26:00|7120.5|7114.5|7120.1|7114.1|7120.5|7114.5|7120.1|7114.1|1
1649327170000|2022-04-07 10:26:10|7120.5|7114.5|7120.9|7114.9|7121.5|7115.5|7120.5|7114.5|1
1649327180000|2022-04-07 10:26:20|7120.6|7114.6|7120.2|7114.2|7120.6|7114.6|7120.2|7114.2|1
1649327190000|2022-04-07 10:26:30|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|0
1649327200000|2022-04-07 10:26:40|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7120.1|7114.1|0
1649327210000|2022-04-07 10:26:50|7120.4|7114.4|7120.9|7114.9|7120.9|7114.9|7120.4|7114.4|0
1649327220000|2022-04-07 10:27:00|7120.7|7114.7|7121.2|7115.2|7121.2|7115.2|7120.5|7114.5|1
1649327240000|2022-04-07 10:27:20|7121.1|7115.1|7121.2|7115.2|7121.2|7115.2|7121.1|7115.1|0
1649327260000|2022-04-07 10:27:40|7121.1|7115.1|7120.6|7114.6|7121.1|7115.1|7120.4|7114.4|1
1649327270000|2022-04-07 10:27:50|7120.7|7114.7|7119.7|7113.7|7120.7|7114.7|7119.6|7113.6|0
1649327280000|2022-04-07 10:28:00|7119.9|7113.9|7120.6|7114.6|7120.6|7114.6|7119.9|7113.9|0
1649327300000|2022-04-07 10:28:20|7120.7|7114.7|7120.1|7114.1|7120.7|7114.7|7120.1|7114.1|0
1649327310000|2022-04-07 10:28:30|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|0
1649327330000|2022-04-07 10:28:50|7119.6|7113.6|7119.6|7113.6|7119.6|7113.6|7119.4|7113.4|1
1649327340000|2022-04-07 10:29:00|7120.2|7114.2|7119.7|7113.7|7120.6|7114.6|7119.3|7113.3|1
1649327350000|2022-04-07 10:29:10|7119.4|7113.4|7119.4|7113.4|7119.6|7113.6|7119.4|7113.4|0
1649327360000|2022-04-07 10:29:20|7119.6|7113.6|7119.4|7113.4|7119.6|7113.6|7119.4|7113.4|0
1649327370000|2022-04-07 10:29:30|7119.3|7113.3|7119.4|7113.4|7119.4|7113.4|7119.3|7113.3|0
1649327390000|2022-04-07 10:29:50|7119.6|7113.6|7120.1|7114.1|7120.1|7114.1|7119.4|7113.4|0
1649327400000|2022-04-07 10:30:00|7119.9|7113.9|7119.6|7113.6|7120.9|7114.9|7119.6|7113.6|0
1649327410000|2022-04-07 10:30:10|7120.3|7114.3|7119.4|7113.4|7120.4|7114.4|7119.3|7113.3|0
1649327420000|2022-04-07 10:30:20|7119.6|7113.6|7119.6|7113.6|7119.9|7113.9|7119.6|7113.6|0
1649327430000|2022-04-07 10:30:30|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|1
1649327450000|2022-04-07 10:30:50|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|0
1649327470000|2022-04-07 10:31:10|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|0
1649327510000|2022-04-07 10:31:50|7118.8|7112.8|7118.8|7112.8|7118.8|7112.8|7118.8|7112.8|0
1649327540000|2022-04-07 10:32:20|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|2
1649327560000|2022-04-07 10:32:40|||||||||1
1649327580000|2022-04-07 10:33:00|7123.2|7117.2|7122.4|7116.4|7123.2|7117.2|7122.4|7116.4|1
1649327590000|2022-04-07 10:33:10|7122.5|7116.5|7121.6|7115.6|7122.5|7116.5|7121.6|7115.6|0
1649327600000|2022-04-07 10:33:20|7121.2|7115.2|7121.5|7115.5|7121.5|7115.5|7121.2|7115.2|4
1649327630000|2022-04-07 10:33:50|7122.5|7116.5|7121.9|7115.9|7122.5|7116.5|7121.9|7115.9|0
1649327640000|2022-04-07 10:34:00|7122.2|7116.2|7122.3|7116.3|7123|7117|7122.2|7116.2|1
1649327650000|2022-04-07 10:34:10|7122.2|7116.2|7122.3|7116.3|7122.3|7116.3|7122.2|7116.2|1
1649327660000|2022-04-07 10:34:20|7122|7116|7123.8|7117.8|7123.8|7117.8|7122|7116|0
1649327670000|2022-04-07 10:34:30|7124.2|7118.2|7123.9|7117.9|7124.2|7118.2|7123.9|7117.9|0
1649327690000|2022-04-07 10:34:50|7124|7118|7124|7118|7124.3|7118.3|7124|7118|0
1649327710000|2022-04-07 10:35:10|7124.3|7118.3|7124.8|7118.8|7124.8|7118.8|7124.3|7118.3|0
1649327720000|2022-04-07 10:35:20|7124.4|7118.4|7123.7|7117.7|7124.4|7118.4|7123.7|7117.7|0
1649327730000|2022-04-07 10:35:30|7124|7118|7124.2|7118.2|7124.2|7118.2|7123.7|7117.7|0
1649327740000|2022-04-07 10:35:40|7124.3|7118.3|7124.2|7118.2|7124.3|7118.3|7124.2|7118.2|0
1649327750000|2022-04-07 10:35:50|7124|7118|7124.2|7118.2|7124.2|7118.2|7124|7118|0
1649327760000|2022-04-07 10:36:00|7123.6|7117.6|7120|7114|7124.5|7118.5|7119.9|7113.9|3
1649327770000|2022-04-07 10:36:10|7119.9|7113.9|7120.5|7114.5|7120.5|7114.5|7119.7|7113.7|1
1649327780000|2022-04-07 10:36:20|7120|7114|7120.5|7114.5|7120.5|7114.5|7119.9|7113.9|0
1649327790000|2022-04-07 10:36:30|7120.2|7114.2|7120.9|7114.9|7121.4|7115.4|7120|7114|0
1649327800000|2022-04-07 10:36:40|7120.5|7114.5|7120.9|7114.9|7120.9|7114.9|7120.4|7114.4|0
1649327810000|2022-04-07 10:36:50|7120.2|7114.2|7119.9|7113.9|7120.7|7114.7|7119.9|7113.9|0
1649327840000|2022-04-07 10:37:20|7120.7|7114.7|7120.7|7114.7|7121.1|7115.1|7120.7|7114.7|1
1649327850000|2022-04-07 10:37:30|7119.9|7113.9|7120.7|7114.7|7120.7|7114.7|7119.9|7113.9|0
1649327870000|2022-04-07 10:37:50|7120.4|7114.4|7120.2|7114.2|7120.4|7114.4|7120.2|7114.2|1
1649327880000|2022-04-07 10:38:00|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|0
1649327900000|2022-04-07 10:38:20|7120.9|7114.9|7123.6|7117.6|7123.9|7117.9|7120.9|7114.9|4
1649327910000|2022-04-07 10:38:30|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|7122.6|7116.6|1
1649327920000|2022-04-07 10:38:40|7122.6|7116.6|7123.6|7117.6|7123.7|7117.7|7121.9|7115.9|2
1649327930000|2022-04-07 10:38:50|7122.9|7116.9|7123.6|7117.6|7123.6|7117.6|7122.9|7116.9|0
1649327940000|2022-04-07 10:39:00|7123.2|7117.2|7122.9|7116.9|7123.2|7117.2|7122.9|7116.9|0
1649327950000|2022-04-07 10:39:10|7122.8|7116.8|7121.9|7115.9|7122.9|7116.9|7121.9|7115.9|1
1649327960000|2022-04-07 10:39:20|7122.1|7116.1|7122.4|7116.4|7122.4|7116.4|7122.1|7116.1|0
1649327980000|2022-04-07 10:39:40|7121.9|7115.9|7121.6|7115.6|7121.9|7115.9|7121.6|7115.6|2
1649327990000|2022-04-07 10:39:50|7121.9|7115.9|7123.6|7117.6|7123.6|7117.6|7121.9|7115.9|1
1649328000000|2022-04-07 10:40:00|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.1|7117.1|0
1649328010000|2022-04-07 10:40:10|7123.6|7117.6|7124.2|7118.2|7124.2|7118.2|7123.6|7117.6|1
1649328020000|2022-04-07 10:40:20|7124.4|7118.4|7124.2|7118.2|7124.4|7118.4|7124.2|7118.2|0
1649328030000|2022-04-07 10:40:30|7122.9|7116.9|7123.4|7117.4|7123.4|7117.4|7122.9|7116.9|0
1649328040000|2022-04-07 10:40:40|7123.2|7117.2|7122.9|7116.9|7123.2|7117.2|7122.9|7116.9|0
1649328060000|2022-04-07 10:41:00|7123.2|7117.2|7123.1|7117.1|7123.2|7117.2|7122.9|7116.9|0
1649328070000|2022-04-07 10:41:10|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|0
1649328090000|2022-04-07 10:41:30|7123.1|7117.1|7123.2|7117.2|7123.2|7117.2|7123.1|7117.1|0
1649328100000|2022-04-07 10:41:40|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|0
1649328130000|2022-04-07 10:42:10|7123.2|7117.2|7123.9|7117.9|7123.9|7117.9|7123.2|7117.2|0
1649328140000|2022-04-07 10:42:20|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1649328150000|2022-04-07 10:42:30|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|0
1649328170000|2022-04-07 10:42:50|7124.5|7118.5|7125|7119|7125|7119|7124.5|7118.5|0
1649328180000|2022-04-07 10:43:00|||||||||1
1649328200000|2022-04-07 10:43:20|7124.9|7118.9|7123.9|7117.9|7124.9|7118.9|7123.9|7117.9|3
1649328210000|2022-04-07 10:43:30|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1649328220000|2022-04-07 10:43:40|7123.9|7117.9|7123.7|7117.7|7123.9|7117.9|7123.6|7117.6|0
1649328230000|2022-04-07 10:43:50|7124|7118|7124.4|7118.4|7124.5|7118.5|7124|7118|0
1649328240000|2022-04-07 10:44:00|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1649328260000|2022-04-07 10:44:20|7123.9|7117.9|7122.7|7116.7|7123.9|7117.9|7122.2|7116.2|1
1649328270000|2022-04-07 10:44:30|7122.4|7116.4|7122.7|7116.7|7122.7|7116.7|7122.2|7116.2|0
1649328290000|2022-04-07 10:44:50|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|0
1649328300000|2022-04-07 10:45:00|7122.2|7116.2|7124.5|7118.5|7124.5|7118.5|7122.2|7116.2|1
1649328320000|2022-04-07 10:45:20|7124.4|7118.4|7124.5|7118.5|7124.5|7118.5|7124.4|7118.4|0
1649328340000|2022-04-07 10:45:40|7124.4|7118.4|7123.9|7117.9|7124.4|7118.4|7123.7|7117.7|0
1649328350000|2022-04-07 10:45:50|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|0
1649328370000|2022-04-07 10:46:10|7122.9|7116.9|7122|7116|7122.9|7116.9|7122|7116|1
1649328380000|2022-04-07 10:46:20|7123.4|7117.4|7123.2|7117.2|7123.4|7117.4|7123.2|7117.2|2
1649328390000|2022-04-07 10:46:30|7123.7|7117.7|7123.7|7117.7|7124|7118|7123.7|7117.7|0
1649328410000|2022-04-07 10:46:50|7123.2|7117.2|7122.5|7116.5|7123.2|7117.2|7122.4|7116.4|0
1649328420000|2022-04-07 10:47:00|7123.5|7117.5|7123.4|7117.4|7123.9|7117.9|7122.9|7116.9|0
1649328430000|2022-04-07 10:47:10|7123.9|7117.9|7123.4|7117.4|7124|7118|7123.2|7117.2|0
1649328440000|2022-04-07 10:47:20|7123.9|7117.9|7123.1|7117.1|7123.9|7117.9|7123.1|7117.1|0
1649328450000|2022-04-07 10:47:30|7123.2|7117.2|7122.9|7116.9|7123.2|7117.2|7122.9|7116.9|0
1649328460000|2022-04-07 10:47:40|7122.2|7116.2|7121.9|7115.9|7122.5|7116.5|7121.2|7115.2|0
1649328470000|2022-04-07 10:47:50|7122|7116|7121.4|7115.4|7122|7116|7120.6|7114.6|3
1649328480000|2022-04-07 10:48:00|7121.5|7115.5|7121.5|7115.5|7121.9|7115.9|7121.2|7115.2|2
1649328490000|2022-04-07 10:48:10|7121.4|7115.4|7119.9|7113.9|7121.4|7115.4|7119.7|7113.7|0
1649328500000|2022-04-07 10:48:20|7120.2|7114.2|7120.5|7114.5|7120.5|7114.5|7119.9|7113.9|0
1649328510000|2022-04-07 10:48:30|7121|7115|7120.9|7114.9|7121|7115|7120.9|7114.9|1
1649328520000|2022-04-07 10:48:40|7120.5|7114.5|7119|7113|7120.5|7114.5|7118.9|7112.9|0
1649328530000|2022-04-07 10:48:50|7118.9|7112.9|7119.4|7113.4|7119.4|7113.4|7118.9|7112.9|0
1649328540000|2022-04-07 10:49:00|7119.2|7113.2|7120|7114|7120|7114|7118.9|7112.9|0
1649328550000|2022-04-07 10:49:10|7119.7|7113.7|7119.4|7113.4|7120|7114|7119.4|7113.4|0
1649328560000|2022-04-07 10:49:20|7119.2|7113.2|7119.2|7113.2|7119.4|7113.4|7119.2|7113.2|0
1649328570000|2022-04-07 10:49:30|7118.7|7112.7|7118.2|7112.2|7118.7|7112.7|7118.2|7112.2|1
1649328580000|2022-04-07 10:49:40|7118.1|7112.1|7117.9|7111.9|7118.1|7112.1|7117.9|7111.9|1
1649328590000|2022-04-07 10:49:50|7118|7112|7119.5|7113.5|7119.9|7113.9|7118|7112|0
1649328600000|2022-04-07 10:50:00|7119.7|7113.7|7120.9|7114.9|7120.9|7114.9|7119.7|7113.7|1
1649328610000|2022-04-07 10:50:10|7121|7115|7121|7115|7121|7115|7121|7115|0
1649328620000|2022-04-07 10:50:20|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|0
1649328630000|2022-04-07 10:50:30|7120.9|7114.9|7120.5|7114.5|7121|7115|7120.5|7114.5|0
1649328650000|2022-04-07 10:50:50|7120.9|7114.9|7121|7115|7121.7|7115.7|7120.9|7114.9|0
1649328660000|2022-04-07 10:51:00|7119.9|7113.9|7119.9|7113.9|7120.9|7114.9|7119.4|7113.4|2
1649328670000|2022-04-07 10:51:10|7119.7|7113.7|7119.4|7113.4|7119.7|7113.7|7119.4|7113.4|0
1649328680000|2022-04-07 10:51:20|7119.2|7113.2|7118.2|7112.2|7119.2|7113.2|7118.2|7112.2|0
1649328690000|2022-04-07 10:51:30|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|0
1649328700000|2022-04-07 10:51:40|7118.9|7112.9|7119.2|7113.2|7119.7|7113.7|7118.9|7112.9|0
1649328720000|2022-04-07 10:52:00|7118.9|7112.9|7119.7|7113.7|7120.2|7114.2|7118.7|7112.7|0
1649328730000|2022-04-07 10:52:10|7119.9|7113.9|7120.7|7114.7|7120.7|7114.7|7119.7|7113.7|0
1649328760000|2022-04-07 10:52:40|7119.5|7113.5|7119.7|7113.7|7119.7|7113.7|7119.2|7113.2|1
1649328770000|2022-04-07 10:52:50|7120.2|7114.2|7121.1|7115.1|7121.7|7115.7|7120.2|7114.2|1
1649328780000|2022-04-07 10:53:00|7120.7|7114.7|7121.7|7115.7|7121.7|7115.7|7120.2|7114.2|0
1649328790000|2022-04-07 10:53:10|7119.7|7113.7|7121.2|7115.2|7121.4|7115.4|7119.7|7113.7|4
1649328800000|2022-04-07 10:53:20|7120.7|7114.7|7119.5|7113.5|7120.7|7114.7|7119.5|7113.5|0
1649328810000|2022-04-07 10:53:30|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|0
1649328820000|2022-04-07 10:53:40|||||||||2
1649328840000|2022-04-07 10:54:00|7119.7|7113.7|7118.7|7112.7|7119.7|7113.7|7117.7|7111.7|1
1649328860000|2022-04-07 10:54:20|7119.2|7113.2|7119.1|7113.1|7119.2|7113.2|7119.1|7113.1|0
1649328870000|2022-04-07 10:54:30|7118.7|7112.7|7119.1|7113.1|7119.1|7113.1|7118.6|7112.6|0
1649328900000|2022-04-07 10:55:00|7118.7|7112.7|7120.2|7114.2|7120.2|7114.2|7118.7|7112.7|0
1649328910000|2022-04-07 10:55:10|7119.7|7113.7|7119.2|7113.2|7119.7|7113.7|7118.6|7112.6|1
1649328920000|2022-04-07 10:55:20|7120.2|7114.2|7119.2|7113.2|7120.2|7114.2|7118.7|7112.7|1
1649328930000|2022-04-07 10:55:30|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|0
1649328940000|2022-04-07 10:55:40|7118.6|7112.6|7118.2|7112.2|7118.6|7112.6|7118.2|7112.2|1
1649328950000|2022-04-07 10:55:50|7118.1|7112.1|7117.7|7111.7|7118.1|7112.1|7117.7|7111.7|0
1649328960000|2022-04-07 10:56:00|7118.1|7112.1|7118.6|7112.6|7119.6|7113.6|7118.1|7112.1|1
1649328980000|2022-04-07 10:56:20|7118.1|7112.1|7118.6|7112.6|7118.6|7112.6|7118.1|7112.1|0
1649328990000|2022-04-07 10:56:30|7118.1|7112.1|7118.6|7112.6|7118.6|7112.6|7117.6|7111.6|1
1649329010000|2022-04-07 10:56:50|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.6|7112.6|0
1649329020000|2022-04-07 10:57:00|7119.1|7113.1|7119.2|7113.2|7119.2|7113.2|7119.1|7113.1|1
1649329040000|2022-04-07 10:57:20|7120.2|7114.2|7119.2|7113.2|7120.2|7114.2|7119.2|7113.2|0
1649329070000|2022-04-07 10:57:50|7119.4|7113.4|7120.2|7114.2|7120.2|7114.2|7119.4|7113.4|0
1649329080000|2022-04-07 10:58:00|7119.7|7113.7|7120.2|7114.2|7120.2|7114.2|7119.7|7113.7|1
1649329090000|2022-04-07 10:58:10|7119.9|7113.9|7120.1|7114.1|7120.2|7114.2|7119.7|7113.7|0
1649329100000|2022-04-07 10:58:20|7119.9|7113.9|7119.7|7113.7|7119.9|7113.9|7119.4|7113.4|0
1649329110000|2022-04-07 10:58:30|7119.2|7113.2|7118.7|7112.7|7119.7|7113.7|7118.7|7112.7|1
1649329120000|2022-04-07 10:58:40|7118.9|7112.9|7118.7|7112.7|7118.9|7112.9|7118.7|7112.7|0
1649329130000|2022-04-07 10:58:50|7118.6|7112.6|7118.2|7112.2|7118.7|7112.7|7118.2|7112.2|2
1649329140000|2022-04-07 10:59:00|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|0
1649329150000|2022-04-07 10:59:10|7118.9|7112.9|7118.7|7112.7|7118.9|7112.9|7118.7|7112.7|0
1649329160000|2022-04-07 10:59:20|7118.9|7112.9|7119.7|7113.7|7120.2|7114.2|7118.9|7112.9|0
1649329170000|2022-04-07 10:59:30|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|1
1649329180000|2022-04-07 10:59:40|7121.1|7115.1|7121.2|7115.2|7121.7|7115.7|7120.4|7114.4|0
1649329190000|2022-04-07 10:59:50|7120.9|7114.9|7121.1|7115.1|7121.2|7115.2|7120.7|7114.7|0
1649329200000|2022-04-07 11:00:00|7121.2|7115.2|7121.7|7115.7|7121.7|7115.7|7120.7|7114.7|0
1649329250000|2022-04-07 11:00:50|7121.2|7115.2|7119.2|7113.2|7121.2|7115.2|7119.2|7113.2|1
1649329260000|2022-04-07 11:01:00|7118.7|7112.7|7119.4|7113.4|7119.9|7113.9|7118.7|7112.7|0
1649329270000|2022-04-07 11:01:10|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|0
1649329300000|2022-04-07 11:01:40|7118.9|7112.9|7118.7|7112.7|7118.9|7112.9|7118.7|7112.7|0
1649329330000|2022-04-07 11:02:10|7117.9|7111.9|7114.9|7108.9|7118.9|7112.9|7114.9|7108.9|2
1649329340000|2022-04-07 11:02:20|7114.7|7108.7|7115.4|7109.4|7115.4|7109.4|7114.2|7108.2|1
1649329350000|2022-04-07 11:02:30|7115|7109|7115.4|7109.4|7115.4|7109.4|7115|7109|0
1649329360000|2022-04-07 11:02:40|7115|7109|7115.2|7109.2|7115.9|7109.9|7114.2|7108.2|0
1649329370000|2022-04-07 11:02:50|7115.5|7109.5|7115.4|7109.4|7116.2|7110.2|7114.7|7108.7|2
1649329380000|2022-04-07 11:03:00|7115|7109|7115.7|7109.7|7116|7110|7114.2|7108.2|1
1649329390000|2022-04-07 11:03:10|7114.5|7108.5|7114.9|7108.9|7114.9|7108.9|7113.5|7107.5|1
1649329400000|2022-04-07 11:03:20|7115|7109|7115.5|7109.5|7116.7|7110.7|7115|7109|0
1649329410000|2022-04-07 11:03:30|7116|7110|7116.2|7110.2|7116.7|7110.7|7115.5|7109.5|0
1649329420000|2022-04-07 11:03:40|7116.9|7110.9|7114.9|7108.9|7116.9|7110.9|7114.9|7108.9|0
1649329440000|2022-04-07 11:04:00|7113.9|7107.9|7113.5|7107.5|7113.9|7107.9|7113.5|7107.5|0
1649329450000|2022-04-07 11:04:10|7114.2|7108.2|7114.9|7108.9|7114.9|7108.9|7113.7|7107.7|0
1649329460000|2022-04-07 11:04:20|7115|7109|7115.5|7109.5|7115.5|7109.5|7114.9|7108.9|0
1649329470000|2022-04-07 11:04:30|7115|7109|7114.9|7108.9|7115|7109|7114.9|7108.9|0
1649329480000|2022-04-07 11:04:40|7115.4|7109.4|7115.9|7109.9|7115.9|7109.9|7115.4|7109.4|0
1649329490000|2022-04-07 11:04:50|7115.7|7109.7|7115.9|7109.9|7115.9|7109.9|7115.4|7109.4|0
1649329500000|2022-04-07 11:05:00|7116.9|7110.9|7117.5|7111.5|7117.5|7111.5|7116.4|7110.4|2
1649329510000|2022-04-07 11:05:10|7118.4|7112.4|7117.9|7111.9|7118.4|7112.4|7117.9|7111.9|0
1649329520000|2022-04-07 11:05:20|7117.4|7111.4|7117|7111|7117.4|7111.4|7117|7111|0
1649329540000|2022-04-07 11:05:40|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|1
1649329550000|2022-04-07 11:05:50|7116|7110|7116.7|7110.7|7117.9|7111.9|7116|7110|1
1649329560000|2022-04-07 11:06:00|7116.8|7110.8|7117.9|7111.9|7117.9|7111.9|7116.8|7110.8|0
1649329590000|2022-04-07 11:06:30|7118|7112|7118.5|7112.5|7118.5|7112.5|7118|7112|1
1649329600000|2022-04-07 11:06:40|7118.9|7112.9|7119.2|7113.2|7119.5|7113.5|7118.9|7112.9|0
1649329610000|2022-04-07 11:06:50|7118.5|7112.5|7118.5|7112.5|7118.9|7112.9|7117.9|7111.9|0
1649329620000|2022-04-07 11:07:00|7118.9|7112.9|7118.5|7112.5|7118.9|7112.9|7118.5|7112.5|0
1649329630000|2022-04-07 11:07:10|7119.5|7113.5|7119.2|7113.2|7119.5|7113.5|7119.2|7113.2|0
1649329650000|2022-04-07 11:07:30|7119|7113|7119.2|7113.2|7119.8|7113.8|7118.7|7112.7|0
1649329660000|2022-04-07 11:07:40|7119.5|7113.5|7120|7114|7120|7114|7119.4|7113.4|0
1649329670000|2022-04-07 11:07:50|7119.2|7113.2|7118.9|7112.9|7119.5|7113.5|7118.4|7112.4|0
1649329680000|2022-04-07 11:08:00|7119|7113|7118.4|7112.4|7119.9|7113.9|7118.4|7112.4|1
1649329690000|2022-04-07 11:08:10|7118.5|7112.5|7115.2|7109.2|7118.5|7112.5|7114.7|7108.7|1
1649329700000|2022-04-07 11:08:20|7115|7109|7116|7110|7116|7110|7112|7106|3
1649329710000|2022-04-07 11:08:30|7114.8|7108.8|7108.2|7102.2|7115.2|7109.2|7108.2|7102.2|4
1649329720000|2022-04-07 11:08:40|7108|7102|7108|7102|7109.2|7103.2|7108|7102|2
1649329730000|2022-04-07 11:08:50|7107.9|7101.9|7108|7102|7108|7102|7106.9|7100.9|2
1649329740000|2022-04-07 11:09:00|7107.9|7101.9|7107.5|7101.5|7107.9|7101.9|7106.2|7100.2|2
1649329750000|2022-04-07 11:09:10|7108|7102|7107.9|7101.9|7108|7102|7106.9|7100.9|0
1649329760000|2022-04-07 11:09:20|7107.4|7101.4|7106.4|7100.4|7107.7|7101.7|7105.5|7099.5|1
1649329770000|2022-04-07 11:09:30|7106|7100|7105.2|7099.2|7106.7|7100.7|7103.2|7097.2|1
1649329780000|2022-04-07 11:09:40|7105|7099|7108.5|7102.5|7109.2|7103.2|7105|7099|1
1649329790000|2022-04-07 11:09:50|7108|7102|7108.5|7102.5|7109.9|7103.9|7107.7|7101.7|1
1649329800000|2022-04-07 11:10:00|7108.9|7102.9|7109.9|7103.9|7109.9|7103.9|7108.9|7102.9|1
1649329810000|2022-04-07 11:10:10|7109.7|7103.7|7110.4|7104.4|7110.4|7104.4|7108.9|7102.9|0
1649329820000|2022-04-07 11:10:20|7109.9|7103.9|7109.9|7103.9|7110.4|7104.4|7109.9|7103.9|2
1649329840000|2022-04-07 11:10:40|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|0
1649329850000|2022-04-07 11:10:50|7108.9|7102.9|7108.4|7102.4|7108.9|7102.9|7108.4|7102.4|0
1649329860000|2022-04-07 11:11:00|7108|7102|7111.4|7105.4|7111.4|7105.4|7106.9|7100.9|3
1649329870000|2022-04-07 11:11:10|7111.5|7105.5|7112|7106|7112.9|7106.9|7110.9|7104.9|0
1649329880000|2022-04-07 11:11:20|7112.5|7106.5|7111.4|7105.4|7112.5|7106.5|7111.4|7105.4|0
1649329890000|2022-04-07 11:11:30|7111.5|7105.5|7111.9|7105.9|7112.9|7106.9|7111.5|7105.5|0
1649329900000|2022-04-07 11:11:40|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|0
1649329910000|2022-04-07 11:11:50|7111.9|7105.9|7108.5|7102.5|7111.9|7105.9|7107|7101|1
1649329920000|2022-04-07 11:12:00|7108.3|7102.3|7111.5|7105.5|7111.5|7105.5|7108.3|7102.3|0
1649329930000|2022-04-07 11:12:10|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|0
1649329940000|2022-04-07 11:12:20|7110.5|7104.5|7110.5|7104.5|7111.1|7105.1|7110.5|7104.5|3
1649329950000|2022-04-07 11:12:30|7110.6|7104.6|7111.1|7105.1|7111.1|7105.1|7110.5|7104.5|0
1649329960000|2022-04-07 11:12:40|7111.3|7105.3|7110.6|7104.6|7111.3|7105.3|7110.6|7104.6|0
1649329970000|2022-04-07 11:12:50|7111.1|7105.1|7110.6|7104.6|7111.1|7105.1|7110.5|7104.5|0
1649329980000|2022-04-07 11:13:00|7110.5|7104.5|7112.8|7106.8|7112.8|7106.8|7110.5|7104.5|0
1649329990000|2022-04-07 11:13:10|7111.5|7105.5|7111.8|7105.8|7112|7106|7111.5|7105.5|2
1649330000000|2022-04-07 11:13:20|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|0
1649330010000|2022-04-07 11:13:30|7113|7107|7113|7107|7113.1|7107.1|7112.8|7106.8|2
1649330020000|2022-04-07 11:13:40|7113.1|7107.1|7112.1|7106.1|7113.5|7107.5|7112.1|7106.1|1
1649330030000|2022-04-07 11:13:50|7112.6|7106.6|7113|7107|7113|7107|7112.5|7106.5|0
1649330050000|2022-04-07 11:14:10|7112.3|7106.3|7111.5|7105.5|7112.3|7106.3|7110.6|7104.6|3
1649330070000|2022-04-07 11:14:30|7111.3|7105.3|7109.7|7103.7|7111.3|7105.3|7109.7|7103.7|1
1649330080000|2022-04-07 11:14:40|7109.5|7103.5|7108.1|7102.1|7109.5|7103.5|7107.2|7101.2|2
1649330090000|2022-04-07 11:14:50|7108|7102|7109.8|7103.8|7109.8|7103.8|7108|7102|1
1649330100000|2022-04-07 11:15:00|7110.1|7104.1|7111|7105|7111|7105|7110.1|7104.1|0
1649330120000|2022-04-07 11:15:20|7113.1|7107.1|7111.8|7105.8|7113.1|7107.1|7111.8|7105.8|4
1649330130000|2022-04-07 11:15:30|7110.8|7104.8|7110.5|7104.5|7110.8|7104.8|7110.1|7104.1|0
1649330140000|2022-04-07 11:15:40|7110.3|7104.3|7110.5|7104.5|7111.1|7105.1|7110|7104|0
1649330150000|2022-04-07 11:15:50|7110.6|7104.6|7108.1|7102.1|7111.1|7105.1|7107.7|7101.7|1
1649330160000|2022-04-07 11:16:00|7107.8|7101.8|7109.3|7103.3|7110|7104|7107.7|7101.7|1
1649330170000|2022-04-07 11:16:10|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|7108.5|7102.5|0
1649330180000|2022-04-07 11:16:20|7109.2|7103.2|7109.5|7103.5|7109.5|7103.5|7108.8|7102.8|0
1649330190000|2022-04-07 11:16:30|7108.7|7102.7|7108.5|7102.5|7108.7|7102.7|7108.5|7102.5|3
1649330200000|2022-04-07 11:16:40|7108|7102|7109.5|7103.5|7110.6|7104.6|7108|7102|0
1649330210000|2022-04-07 11:16:50|7109.8|7103.8|7109.5|7103.5|7110.1|7104.1|7109.5|7103.5|0
1649330220000|2022-04-07 11:17:00|7109.6|7103.6|7113.5|7107.5|7113.5|7107.5|7109.6|7103.6|1
1649330230000|2022-04-07 11:17:10|7112.8|7106.8|7111|7105|7112.8|7106.8|7111|7105|2
1649330240000|2022-04-07 11:17:20|7111.1|7105.1|7110.6|7104.6|7111.5|7105.5|7110.6|7104.6|1
1649330250000|2022-04-07 11:17:30|7110.3|7104.3|7110.3|7104.3|7110.5|7104.5|7110.3|7104.3|0
1649330270000|2022-04-07 11:17:50|7110.5|7104.5|7110.3|7104.3|7110.5|7104.5|7110.3|7104.3|0
1649330280000|2022-04-07 11:18:00|7110.5|7104.5|7110.5|7104.5|7111.1|7105.1|7110.3|7104.3|0
1649330290000|2022-04-07 11:18:10|7110.3|7104.3|7110.3|7104.3|7110.5|7104.5|7110.3|7104.3|0
1649330300000|2022-04-07 11:18:20|7110.5|7104.5|7110.3|7104.3|7110.5|7104.5|7110.3|7104.3|0
1649330310000|2022-04-07 11:18:30|7110.1|7104.1|7109.6|7103.6|7110.1|7104.1|7109.6|7103.6|1
1649330320000|2022-04-07 11:18:40|7109.5|7103.5|7108.5|7102.5|7109.5|7103.5|7108|7102|1
1649330330000|2022-04-07 11:18:50|7108.3|7102.3|7108.8|7102.8|7108.8|7102.8|7108.3|7102.3|0
1649330340000|2022-04-07 11:19:00|7109.8|7103.8|7105.4|7099.4|7109.8|7103.8|7104.4|7098.4|4
1649330360000|2022-04-07 11:19:20|7106.2|7100.2|7105.9|7099.9|7106.2|7100.2|7105.6|7099.6|2
1649330370000|2022-04-07 11:19:30|7104.9|7098.9|7105.4|7099.4|7105.4|7099.4|7104.1|7098.1|2
1649330380000|2022-04-07 11:19:40|7105.3|7099.3|7105.1|7099.1|7105.4|7099.4|7105|7099|0
1649330400000|2022-04-07 11:20:00|7105.3|7099.3|7103.5|7097.5|7105.6|7099.6|7103.1|7097.1|2
1649330410000|2022-04-07 11:20:10|7103.1|7097.1|7104.8|7098.8|7104.8|7098.8|7103.1|7097.1|1
1649330420000|2022-04-07 11:20:20|7105|7099|7105.5|7099.5|7105.5|7099.5|7105|7099|0
1649330430000|2022-04-07 11:20:30|7105.6|7099.6|7105.5|7099.5|7106.1|7100.1|7104.4|7098.4|2
1649330440000|2022-04-07 11:20:40|7105.6|7099.6|7105.5|7099.5|7105.6|7099.6|7105.5|7099.5|0
1649330450000|2022-04-07 11:20:50|7105.3|7099.3|7105.1|7099.1|7105.3|7099.3|7104.6|7098.6|0
1649330460000|2022-04-07 11:21:00|7105.4|7099.4|7105.8|7099.8|7105.8|7099.8|7105.4|7099.4|0
1649330480000|2022-04-07 11:21:20|7105.6|7099.6|7105.8|7099.8|7105.8|7099.8|7105.6|7099.6|0
1649330490000|2022-04-07 11:21:30|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|0
1649330500000|2022-04-07 11:21:40|7105.8|7099.8|7105.6|7099.6|7105.9|7099.9|7104.9|7098.9|2
1649330510000|2022-04-07 11:21:50|7105.4|7099.4|7105.8|7099.8|7105.8|7099.8|7104.6|7098.6|1
1649330520000|2022-04-07 11:22:00|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|7105.8|7099.8|3
1649330530000|2022-04-07 11:22:10|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|0
1649330540000|2022-04-07 11:22:20|7105.9|7099.9|7105.6|7099.6|7105.9|7099.9|7105.4|7099.4|1
1649330550000|2022-04-07 11:22:30|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|0
1649330560000|2022-04-07 11:22:40|7104.6|7098.6|7105.3|7099.3|7105.3|7099.3|7104.6|7098.6|1
1649330570000|2022-04-07 11:22:50|7105.4|7099.4|7105.4|7099.4|7105.6|7099.6|7105.4|7099.4|0
1649330580000|2022-04-07 11:23:00|7106.1|7100.1|7107.8|7101.8|7107.8|7101.8|7106.1|7100.1|1
1649330600000|2022-04-07 11:23:20|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|0
1649330610000|2022-04-07 11:23:30|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|0
1649330620000|2022-04-07 11:23:40|7109.3|7103.3|7110.9|7104.9|7110.9|7104.9|7109.3|7103.3|0
1649330630000|2022-04-07 11:23:50|7111.1|7105.1|7111.6|7105.6|7111.6|7105.6|7111.1|7105.1|1
1649330640000|2022-04-07 11:24:00|7111.8|7105.8|7111.8|7105.8|7111.8|7105.8|7111.8|7105.8|1
1649330650000|2022-04-07 11:24:10|7112.3|7106.3|7111.6|7105.6|7112.3|7106.3|7111.6|7105.6|4
1649330660000|2022-04-07 11:24:20|7111.8|7105.8|7112.3|7106.3|7112.3|7106.3|7111.8|7105.8|0
1649330670000|2022-04-07 11:24:30|7112.6|7106.6|7114.4|7108.4|7114.9|7108.9|7112.6|7106.6|3
1649330680000|2022-04-07 11:24:40|7113.9|7107.9|7114.9|7108.9|7114.9|7108.9|7113.9|7107.9|0
1649330690000|2022-04-07 11:24:50|7115.4|7109.4|7115.8|7109.8|7115.8|7109.8|7115.1|7109.1|6
1649330700000|2022-04-07 11:25:00|7116.3|7110.3|7117.1|7111.1|7117.6|7111.6|7116.1|7110.1|3
1649330710000|2022-04-07 11:25:10|7116.7|7110.7|7117.2|7111.2|7117.2|7111.2|7116.7|7110.7|0
1649330720000|2022-04-07 11:25:20|7117.4|7111.4|7117.9|7111.9|7117.9|7111.9|7117.4|7111.4|1
1649330740000|2022-04-07 11:25:40|7118.4|7112.4|7116.7|7110.7|7118.4|7112.4|7116.7|7110.7|2
1649330750000|2022-04-07 11:25:50|7116.6|7110.6|7116.9|7110.9|7117.4|7111.4|7116.4|7110.4|0
1649330760000|2022-04-07 11:26:00|7117.2|7111.2|7117.5|7111.5|7117.9|7111.9|7117.2|7111.2|4
1649330770000|2022-04-07 11:26:10|7117.7|7111.7|7116.5|7110.5|7118.2|7112.2|7116.5|7110.5|2
1649330780000|2022-04-07 11:26:20|7116.7|7110.7|7117.7|7111.7|7117.7|7111.7|7116.7|7110.7|1
1649330790000|2022-04-07 11:26:30|7117.5|7111.5|7117.7|7111.7|7117.7|7111.7|7117.5|7111.5|0
1649330810000|2022-04-07 11:26:50|7118.2|7112.2|7117.5|7111.5|7118.2|7112.2|7117.5|7111.5|1
1649330820000|2022-04-07 11:27:00|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|1
1649330840000|2022-04-07 11:27:20|7117.5|7111.5|7117.7|7111.7|7117.7|7111.7|7117.5|7111.5|0
1649330850000|2022-04-07 11:27:30|7118.2|7112.2|7117.4|7111.4|7118.2|7112.2|7117.4|7111.4|1
1649330860000|2022-04-07 11:27:40|7117|7111|7116.4|7110.4|7117|7111|7116.4|7110.4|0
1649330870000|2022-04-07 11:27:50|7117.4|7111.4|7117.4|7111.4|7117.4|7111.4|7116.9|7110.9|1
1649330880000|2022-04-07 11:28:00|7117|7111|7117.7|7111.7|7117.7|7111.7|7117|7111|0
1649330890000|2022-04-07 11:28:10|7118.2|7112.2|7123.7|7117.7|7125.2|7119.2|7118.2|7112.2|6
1649330910000|2022-04-07 11:28:30|7124.2|7118.2|7124.4|7118.4|7124.6|7118.6|7124.2|7118.2|0
1649330940000|2022-04-07 11:29:00|7124.6|7118.6|7124.9|7118.9|7124.9|7118.9|7124.6|7118.6|0
1649330950000|2022-04-07 11:29:10|7125.1|7119.1|7123.4|7117.4|7125.1|7119.1|7123.4|7117.4|1
1649330970000|2022-04-07 11:29:30|7125.6|7119.6|7124.7|7118.7|7125.6|7119.6|7124.7|7118.7|1
1649330980000|2022-04-07 11:29:40|7125.4|7119.4|7125.6|7119.6|7125.6|7119.6|7125.4|7119.4|1
1649330990000|2022-04-07 11:29:50|7125.4|7119.4|7124.5|7118.5|7125.4|7119.4|7124.4|7118.4|1
1649331000000|2022-04-07 11:30:00|7125|7119|7125|7119|7125.4|7119.4|7125|7119|0
1649331020000|2022-04-07 11:30:20|7125.5|7119.5|7121.7|7115.7|7125.5|7119.5|7121.2|7115.2|4
1649331030000|2022-04-07 11:30:30|7121.9|7115.9|7121.7|7115.7|7121.9|7115.9|7121.7|7115.7|0
1649331040000|2022-04-07 11:30:40|7121.9|7115.9|7122.9|7116.9|7122.9|7116.9|7121.9|7115.9|0
1649331050000|2022-04-07 11:30:50|7122.5|7116.5|7121.9|7115.9|7122.5|7116.5|7121.9|7115.9|0
1649331060000|2022-04-07 11:31:00|7121.7|7115.7|7124|7118|7124|7118|7121.7|7115.7|0
1649331070000|2022-04-07 11:31:10|7123.9|7117.9|7123.4|7117.4|7123.9|7117.9|7122.9|7116.9|2
1649331080000|2022-04-07 11:31:20|7123.5|7117.5|7122|7116|7123.5|7117.5|7122|7116|2
1649331090000|2022-04-07 11:31:30|7121.9|7115.9|7122|7116|7122|7116|7121.9|7115.9|0
1649331110000|2022-04-07 11:31:50|7122.7|7116.7|7121.7|7115.7|7122.7|7116.7|7121.7|7115.7|0
1649331120000|2022-04-07 11:32:00|7122|7116|7122.4|7116.4|7122.4|7116.4|7122|7116|0
1649331130000|2022-04-07 11:32:10|7123.4|7117.4|7122.7|7116.7|7123.4|7117.4|7122.7|7116.7|1
1649331140000|2022-04-07 11:32:20|7123.3|7117.3|7124.4|7118.4|7126.7|7120.7|7123.3|7117.3|5
1649331150000|2022-04-07 11:32:30|7124.7|7118.7|7127|7121|7127|7121|7124.4|7118.4|12
1649331160000|2022-04-07 11:32:40|7127.2|7121.2|7126.7|7120.7|7127.4|7121.4|7126.7|7120.7|0
1649331170000|2022-04-07 11:32:50|7126.9|7120.9|7127.4|7121.4|7128|7122|7126.9|7120.9|1
1649331180000|2022-04-07 11:33:00|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|0
1649331190000|2022-04-07 11:33:10|7127.5|7121.5|7127|7121|7127.5|7121.5|7126.4|7120.4|2
1649331200000|2022-04-07 11:33:20|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|0
1649331210000|2022-04-07 11:33:30|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|0
1649331220000|2022-04-07 11:33:40|7126.2|7120.2|7126.4|7120.4|7126.4|7120.4|7125.7|7119.7|0
1649331230000|2022-04-07 11:33:50|7126|7120|7125.7|7119.7|7126|7120|7125.7|7119.7|0
1649331240000|2022-04-07 11:34:00|7124.9|7118.9|7127.9|7121.9|7128|7122|7124.9|7118.9|2
1649331250000|2022-04-07 11:34:10|7126.7|7120.7|7127|7121|7127|7121|7126.4|7120.4|1
1649331260000|2022-04-07 11:34:20|7126.9|7120.9|7126.4|7120.4|7126.9|7120.9|7126.2|7120.2|1
1649331270000|2022-04-07 11:34:30|7126.2|7120.2|7126.4|7120.4|7127|7121|7126.2|7120.2|0
1649331280000|2022-04-07 11:34:40|7127|7121|7126.9|7120.9|7127.4|7121.4|7126.9|7120.9|0
1649331290000|2022-04-07 11:34:50|7126.2|7120.2|7126.5|7120.5|7127|7121|7126.2|7120.2|1
1649331300000|2022-04-07 11:35:00|7126.4|7120.4|7127|7121|7127.5|7121.5|7126.4|7120.4|0
1649331330000|2022-04-07 11:35:30|7126.9|7120.9|7126|7120|7127|7121|7124.7|7118.7|9
1649331340000|2022-04-07 11:35:40|7126.5|7120.5|7126.7|7120.7|7127.5|7121.5|7126.5|7120.5|1
1649331350000|2022-04-07 11:35:50|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|7125.9|7119.9|0
1649331360000|2022-04-07 11:36:00|7127|7121|7127|7121|7127|7121|7126.4|7120.4|0
1649331370000|2022-04-07 11:36:10|7127.5|7121.5|7127|7121|7127.5|7121.5|7127|7121|0
1649331380000|2022-04-07 11:36:20|7125.5|7119.5|7126.4|7120.4|7126.4|7120.4|7125.5|7119.5|1
1649331390000|2022-04-07 11:36:30|7126.2|7120.2|7126.2|7120.2|7126.2|7120.2|7126.2|7120.2|0
1649331400000|2022-04-07 11:36:40|7125.9|7119.9|7122.9|7116.9|7125.9|7119.9|7122.9|7116.9|1
1649331410000|2022-04-07 11:36:50|7124|7118|7124|7118|7124|7118|7124|7118|0
1649331420000|2022-04-07 11:37:00|7123.9|7117.9|7123.2|7117.2|7124.5|7118.5|7123|7117|0
1649331430000|2022-04-07 11:37:10|7123|7117|7122.7|7116.7|7123|7117|7122.7|7116.7|0
1649331440000|2022-04-07 11:37:20|7122|7116|7122.5|7116.5|7122.5|7116.5|7122|7116|1
1649331470000|2022-04-07 11:37:50|7120.9|7114.9|7122|7116|7122|7116|7120.9|7114.9|1
1649331480000|2022-04-07 11:38:00|7121.3|7115.3|7121.5|7115.5|7122.7|7116.7|7121|7115|1
1649331490000|2022-04-07 11:38:10|7122.4|7116.4|7121.5|7115.5|7122.7|7116.7|7121.5|7115.5|0
1649331500000|2022-04-07 11:38:20|7122.2|7116.2|7122.7|7116.7|7122.7|7116.7|7122.2|7116.2|0
1649331510000|2022-04-07 11:38:30|7123|7117|7122.7|7116.7|7123|7117|7122.7|7116.7|1
1649331520000|2022-04-07 11:38:40|7123.2|7117.2|7125.7|7119.7|7126|7120|7123.2|7117.2|2
1649331530000|2022-04-07 11:38:50|7125.5|7119.5|7124.7|7118.7|7125.5|7119.5|7124.5|7118.5|1
1649331540000|2022-04-07 11:39:00|7124.5|7118.5|7125.2|7119.2|7125.2|7119.2|7124.5|7118.5|1
1649331550000|2022-04-07 11:39:10|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|0
1649331570000|2022-04-07 11:39:30|7124.5|7118.5|7124|7118|7124.7|7118.7|7124|7118|2
1649331590000|2022-04-07 11:39:50|7123.9|7117.9|7124.7|7118.7|7124.7|7118.7|7123.9|7117.9|0
1649331600000|2022-04-07 11:40:00|7124.5|7118.5|7126.3|7120.3|7126.3|7120.3|7124.5|7118.5|1
1649331620000|2022-04-07 11:40:20|7126.7|7120.7|7127.8|7121.8|7127.8|7121.8|7126.7|7120.7|1
1649331630000|2022-04-07 11:40:30|7127.5|7121.5|7127|7121|7127.5|7121.5|7127|7121|0
1649331640000|2022-04-07 11:40:40|7127.5|7121.5|7127|7121|7127.5|7121.5|7127|7121|0
1649331650000|2022-04-07 11:40:50|7127.5|7121.5|7127|7121|7127.5|7121.5|7127|7121|0
1649331660000|2022-04-07 11:41:00|7127.1|7121.1|7128.6|7122.6|7128.6|7122.6|7127.1|7121.1|2
1649331670000|2022-04-07 11:41:10|7127.6|7121.6|7126.7|7120.7|7127.6|7121.6|7126.7|7120.7|7
1649331690000|2022-04-07 11:41:30|7126.5|7120.5|7126.2|7120.2|7126.5|7120.5|7126.2|7120.2|2
1649331700000|2022-04-07 11:41:40|7126.7|7120.7|7126.8|7120.8|7127|7121|7126.7|7120.7|2
1649331710000|2022-04-07 11:41:50|7127|7121|7128|7122|7128.1|7122.1|7127|7121|1
1649331720000|2022-04-07 11:42:00|7127.8|7121.8|7128.1|7122.1|7128.1|7122.1|7127.5|7121.5|2
1649331740000|2022-04-07 11:42:20|7128|7122|7128.1|7122.1|7128.1|7122.1|7128|7122|0
1649331750000|2022-04-07 11:42:30|7127.3|7121.3|7127|7121|7127.3|7121.3|7127|7121|1
1649331760000|2022-04-07 11:42:40|7126.8|7120.8|7127|7121|7127.6|7121.6|7126.8|7120.8|0
1649331770000|2022-04-07 11:42:50|7127.6|7121.6|7127.5|7121.5|7127.6|7121.6|7127.5|7121.5|0
1649331780000|2022-04-07 11:43:00|7128.9|7122.9|7127.2|7121.2|7129.2|7123.2|7127.2|7121.2|2
1649331790000|2022-04-07 11:43:10|7126.7|7120.7|7129|7123|7129.5|7123.5|7126.7|7120.7|1
1649331800000|2022-04-07 11:43:20|7129.7|7123.7|7134.9|7128.9|7134.9|7128.9|7129.7|7123.7|5
1649331810000|2022-04-07 11:43:30|7135|7129|7135.4|7129.4|7135.5|7129.5|7135|7129|1
1649331820000|2022-04-07 11:43:40|7135|7129|7135.5|7129.5|7135.5|7129.5|7134.7|7128.7|5
1649331830000|2022-04-07 11:43:50|7134.7|7128.7|7133.5|7127.5|7134.7|7128.7|7133.5|7127.5|2
1649331840000|2022-04-07 11:44:00|7132.5|7126.5|7132.9|7126.9|7133|7127|7132.5|7126.5|1
1649331850000|2022-04-07 11:44:10|7132.5|7126.5|7134.2|7128.2|7134.2|7128.2|7132.5|7126.5|3
1649331860000|2022-04-07 11:44:20|7134|7128|7135.4|7129.4|7135.7|7129.7|7134|7128|2
1649331880000|2022-04-07 11:44:40|7135.3|7129.3|7135.3|7129.3|7135.3|7129.3|7135.3|7129.3|1
1649331890000|2022-04-07 11:44:50|||||||||1
1649331900000|2022-04-07 11:45:00|7135.4|7129.4|7136.6|7130.6|7136.6|7130.6|7135.3|7129.3|5
1649331910000|2022-04-07 11:45:10|||||||||2
1649331920000|2022-04-07 11:45:20|7135.9|7129.9|7137.6|7131.6|7137.6|7131.6|7135.9|7129.9|2
1649331940000|2022-04-07 11:45:40|7136.7|7130.7|7137.7|7131.7|7138.9|7132.9|7136.7|7130.7|4
1649331950000|2022-04-07 11:45:50|7138.7|7132.7|7140.1|7134.1|7140.6|7134.6|7138.7|7132.7|25
1649331960000|2022-04-07 11:46:00|7142.4|7136.4|7144.9|7138.9|7144.9|7138.9|7142.4|7136.4|20
1649331980000|2022-04-07 11:46:20|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|2
1649331990000|2022-04-07 11:46:30|7142.6|7136.6|7143.7|7137.7|7143.7|7137.7|7142.6|7136.6|1
1649332010000|2022-04-07 11:46:50|7143.6|7137.6|7142.9|7136.9|7143.6|7137.6|7142.9|7136.9|1
1649332020000|2022-04-07 11:47:00|7143.1|7137.1|7141.6|7135.6|7143.1|7137.1|7141.6|7135.6|5
1649332030000|2022-04-07 11:47:10|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|7140.6|7134.6|1
1649332040000|2022-04-07 11:47:20|7141.2|7135.2|7142.9|7136.9|7142.9|7136.9|7141.2|7135.2|0
1649332050000|2022-04-07 11:47:30|7142.7|7136.7|7142.7|7136.7|7142.9|7136.9|7142.4|7136.4|1
1649332060000|2022-04-07 11:47:40|7142.4|7136.4|7142.2|7136.2|7142.9|7136.9|7142.1|7136.1|0
1649332070000|2022-04-07 11:47:50|7142.6|7136.6|7142.9|7136.9|7142.9|7136.9|7142.6|7136.6|1
1649332080000|2022-04-07 11:48:00|7143.2|7137.2|7144.6|7138.6|7144.6|7138.6|7143.2|7137.2|1
1649332090000|2022-04-07 11:48:10|7144.2|7138.2|7144.1|7138.1|7144.2|7138.2|7144.1|7138.1|2
1649332100000|2022-04-07 11:48:20|7144.4|7138.4|7145.1|7139.1|7145.1|7139.1|7144.4|7138.4|0
1649332110000|2022-04-07 11:48:30|7145.4|7139.4|7145.9|7139.9|7145.9|7139.9|7145.1|7139.1|1
1649332120000|2022-04-07 11:48:40|7144.2|7138.2|7145.9|7139.9|7145.9|7139.9|7144.2|7138.2|0
1649332130000|2022-04-07 11:48:50|7146.2|7140.2|7146.4|7140.4|7146.4|7140.4|7146.1|7140.1|0
1649332140000|2022-04-07 11:49:00|7145.9|7139.9|7146.4|7140.4|7146.4|7140.4|7145.9|7139.9|4
1649332150000|2022-04-07 11:49:10|7146.2|7140.2|7142.1|7136.1|7146.2|7140.2|7142.1|7136.1|5
1649332160000|2022-04-07 11:49:20|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|0
1649332170000|2022-04-07 11:49:30|7143.1|7137.1|7141.9|7135.9|7143.1|7137.1|7141.9|7135.9|0
1649332190000|2022-04-07 11:49:50|7142.1|7136.1|7143.2|7137.2|7143.2|7137.2|7142.1|7136.1|1
1649332200000|2022-04-07 11:50:00|7143.4|7137.4|7144.9|7138.9|7145.9|7139.9|7143.2|7137.2|1
1649332210000|2022-04-07 11:50:10|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|0
1649332220000|2022-04-07 11:50:20|7145.1|7139.1|7141.5|7135.5|7145.1|7139.1|7141.5|7135.5|2
1649332240000|2022-04-07 11:50:40|7139.7|7133.7|7140.7|7134.7|7140.7|7134.7|7139.7|7133.7|2
1649332250000|2022-04-07 11:50:50|7140.4|7134.4|7140.1|7134.1|7140.4|7134.4|7140.1|7134.1|0
1649332260000|2022-04-07 11:51:00|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|1
1649332270000|2022-04-07 11:51:10|7140.6|7134.6|7139.1|7133.1|7140.6|7134.6|7138.7|7132.7|2
1649332300000|2022-04-07 11:51:40|7138.4|7132.4|7138.4|7132.4|7138.6|7132.6|7138.4|7132.4|2
1649332320000|2022-04-07 11:52:00|7138.6|7132.6|7138.4|7132.4|7138.6|7132.6|7138.4|7132.4|0
1649332330000|2022-04-07 11:52:10|7138.6|7132.6|7138.6|7132.6|7138.6|7132.6|7138.6|7132.6|0
1649332350000|2022-04-07 11:52:30|7137.7|7131.7|7138.1|7132.1|7138.4|7132.4|7137.7|7131.7|1
1649332360000|2022-04-07 11:52:40|7137.9|7131.9|7136.6|7130.6|7137.9|7131.9|7136.6|7130.6|1
1649332370000|2022-04-07 11:52:50|7136.9|7130.9|7138.1|7132.1|7138.1|7132.1|7136.9|7130.9|1
1649332380000|2022-04-07 11:53:00|7138.2|7132.2|7140.2|7134.2|7140.2|7134.2|7138.2|7132.2|1
1649332390000|2022-04-07 11:53:10|7140.4|7134.4|7141.4|7135.4|7142.2|7136.2|7140.4|7134.4|5
1649332400000|2022-04-07 11:53:20|7141.2|7135.2|7140.7|7134.7|7141.2|7135.2|7140.7|7134.7|1
1649332410000|2022-04-07 11:53:30|7140.6|7134.6|7140.6|7134.6|7140.7|7134.7|7140.6|7134.6|0
1649332420000|2022-04-07 11:53:40|||||||||2
1649332430000|2022-04-07 11:53:50|7141.7|7135.7|7143.1|7137.1|7143.1|7137.1|7141.7|7135.7|1
1649332440000|2022-04-07 11:54:00|7143.2|7137.2|7144.4|7138.4|7145.3|7139.3|7143.2|7137.2|4
1649332450000|2022-04-07 11:54:10|7144.6|7138.6|7146.9|7140.9|7146.9|7140.9|7144.6|7138.6|4
1649332460000|2022-04-07 11:54:20|7146.6|7140.6|7146.8|7140.8|7146.8|7140.8|7146.4|7140.4|0
1649332470000|2022-04-07 11:54:30|7147.1|7141.1|7147.3|7141.3|7147.4|7141.4|7147.1|7141.1|4
1649332480000|2022-04-07 11:54:40|7147.1|7141.1|7148.2|7142.2|7149.2|7143.2|7145.9|7139.9|53
1649332490000|2022-04-07 11:54:50|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|7
1649332500000|2022-04-07 11:55:00|7151|7145|7154.2|7148.2|7154.2|7148.2|7149.2|7143.2|12
1649332510000|2022-04-07 11:55:10|7154.8|7148.8|7158.1|7152.1|7158.1|7152.1|7153.8|7147.8|7
1649332520000|2022-04-07 11:55:20|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|0
1649332530000|2022-04-07 11:55:30|7158|7152|7157|7151|7158.1|7152.1|7157|7151|5
1649332540000|2022-04-07 11:55:40|7156.3|7150.3|7156.8|7150.8|7158.6|7152.6|7156.3|7150.3|14
1649332550000|2022-04-07 11:55:50|7157.2|7151.2|7156.3|7150.3|7157.2|7151.2|7156|7150|3
1649332560000|2022-04-07 11:56:00|7156|7150|7154.1|7148.1|7157|7151|7154.1|7148.1|10
1649332570000|2022-04-07 11:56:10|7153.6|7147.6|7151.3|7145.3|7153.6|7147.6|7151.3|7145.3|2
1649332580000|2022-04-07 11:56:20|7151|7145|7149.8|7143.8|7151|7145|7149.8|7143.8|4
1649332590000|2022-04-07 11:56:30|7149.3|7143.3|7148.8|7142.8|7149.3|7143.3|7148.3|7142.3|4
1649332600000|2022-04-07 11:56:40|7148.3|7142.3|7148.8|7142.8|7148.8|7142.8|7147.3|7141.3|10
1649332610000|2022-04-07 11:56:50|7149|7143|7149|7143|7149.5|7143.5|7147.3|7141.3|1
1649332620000|2022-04-07 11:57:00|7148.5|7142.5|7149.3|7143.3|7149.7|7143.7|7148.5|7142.5|2
1649332630000|2022-04-07 11:57:10|7149.7|7143.7|7148.7|7142.7|7149.7|7143.7|7148.3|7142.3|3
1649332640000|2022-04-07 11:57:20|7147|7141|7148.7|7142.7|7148.7|7142.7|7146.8|7140.8|4
1649332650000|2022-04-07 11:57:30|7148.3|7142.3|7147.7|7141.7|7148.7|7142.7|7146.7|7140.7|6
1649332660000|2022-04-07 11:57:40|7147.8|7141.8|7146.2|7140.2|7148|7142|7144|7138|5
1649332670000|2022-04-07 11:57:50|7146.7|7140.7|7147.3|7141.3|7147.7|7141.7|7146.7|7140.7|1
1649332680000|2022-04-07 11:58:00|7147|7141|7145.7|7139.7|7147.2|7141.2|7145.7|7139.7|3
1649332690000|2022-04-07 11:58:10|7146.2|7140.2|7143.7|7137.7|7146.7|7140.7|7143.3|7137.3|4
1649332700000|2022-04-07 11:58:20|7143.6|7137.6|7142.6|7136.6|7144.6|7138.6|7142.6|7136.6|4
1649332710000|2022-04-07 11:58:30|7143.5|7137.5|7140.1|7134.1|7143.5|7137.5|7140.1|7134.1|7
1649332720000|2022-04-07 11:58:40|7139.8|7133.8|7136.5|7130.5|7139.8|7133.8|7136.5|7130.5|4
1649332730000|2022-04-07 11:58:50|7136|7130|7136.6|7130.6|7137.2|7131.2|7136|7130|6
1649332740000|2022-04-07 11:59:00|7136.9|7130.9|7136.6|7130.6|7137.8|7131.8|7135.4|7129.4|7
1649332750000|2022-04-07 11:59:10|7136.7|7130.7|7135.7|7129.7|7136.7|7130.7|7135.2|7129.2|3
1649332760000|2022-04-07 11:59:20|7136.1|7130.1|7136.6|7130.6|7136.9|7130.9|7136.1|7130.1|1
1649332770000|2022-04-07 11:59:30|7136.4|7130.4|7136.6|7130.6|7136.7|7130.7|7136.1|7130.1|0
1649332780000|2022-04-07 11:59:40|7136.7|7130.7|7136.7|7130.7|7136.7|7130.7|7136.4|7130.4|0
1649332790000|2022-04-07 11:59:50|7136.9|7130.9|7136.4|7130.4|7137|7131|7136.3|7130.3|1
1649332800000|2022-04-07 12:00:00|7136.1|7130.1|7139.2|7133.2|7141|7135|7136.1|7130.1|2
1649332810000|2022-04-07 12:00:10|7138.8|7132.8|7140.2|7134.2|7140.8|7134.8|7137.4|7131.4|11
1649332820000|2022-04-07 12:00:20|7139.5|7133.5|7135.6|7129.6|7139.5|7133.5|7134.5|7128.5|11
1649332830000|2022-04-07 12:00:30|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|0
1649332840000|2022-04-07 12:00:40|7135|7129|7134.8|7128.8|7135|7129|7134.8|7128.8|0
1649332850000|2022-04-07 12:00:50|7133.8|7127.8|7133.8|7127.8|7133.8|7127.8|7133.2|7127.2|2
1649332860000|2022-04-07 12:01:00|7134.2|7128.2|7142.7|7136.7|7143.2|7137.2|7134.2|7128.2|7
1649332870000|2022-04-07 12:01:10|7143.2|7137.2|7141.3|7135.3|7143.5|7137.5|7141.3|7135.3|3
1649332880000|2022-04-07 12:01:20|7141.5|7135.5|7141.3|7135.3|7142.8|7136.8|7141.1|7135.1|1
1649332890000|2022-04-07 12:01:30|7142.1|7136.1|7143.2|7137.2|7145.1|7139.1|7140.8|7134.8|17
1649332900000|2022-04-07 12:01:40|7143.1|7137.1|7139.2|7133.2|7143.1|7137.1|7137.8|7131.8|4
1649332910000|2022-04-07 12:01:50|7137.6|7131.6|7134.4|7128.4|7137.6|7131.6|7133.9|7127.9|3
1649332920000|2022-04-07 12:02:00|7136.2|7130.2|7137|7131|7137.2|7131.2|7135.8|7129.8|2
1649332930000|2022-04-07 12:02:10|7137.7|7131.7|7137.7|7131.7|7138.2|7132.2|7137.7|7131.7|0
1649332940000|2022-04-07 12:02:20|7137.9|7131.9|7140.2|7134.2|7140.2|7134.2|7137.9|7131.9|0
1649332960000|2022-04-07 12:02:40|7137.4|7131.4|7139.2|7133.2|7139.2|7133.2|7137.4|7131.4|5
1649332970000|2022-04-07 12:02:50|7138.9|7132.9|7138|7132|7138.9|7132.9|7138|7132|1
1649332980000|2022-04-07 12:03:00|7138.7|7132.7|7139.2|7133.2|7139.2|7133.2|7137.5|7131.5|0
1649332990000|2022-04-07 12:03:10|7138.9|7132.9|7138.7|7132.7|7138.9|7132.9|7138.7|7132.7|0
1649333000000|2022-04-07 12:03:20|7138.9|7132.9|7138.7|7132.7|7138.9|7132.9|7138.7|7132.7|0
1649333020000|2022-04-07 12:03:40|7139.2|7133.2|7138.7|7132.7|7139.2|7133.2|7138.7|7132.7|1
1649333040000|2022-04-07 12:04:00|7139.9|7133.9|7142.7|7136.7|7142.7|7136.7|7139.9|7133.9|4
1649333050000|2022-04-07 12:04:10|7142.9|7136.9|7144.2|7138.2|7144.2|7138.2|7142.9|7136.9|0
1649333070000|2022-04-07 12:04:30|7143.4|7137.4|7142.9|7136.9|7143.4|7137.4|7142.9|7136.9|1
1649333080000|2022-04-07 12:04:40|7142.7|7136.7|7143.5|7137.5|7143.5|7137.5|7142.7|7136.7|1
1649333100000|2022-04-07 12:05:00|7140.9|7134.9|7142.4|7136.4|7142.4|7136.4|7140.9|7134.9|5
1649333120000|2022-04-07 12:05:20|7142.2|7136.2|7142.4|7136.4|7142.4|7136.4|7142.2|7136.2|0
1649333130000|2022-04-07 12:05:30|7143.4|7137.4|7143.5|7137.5|7143.5|7137.5|7143.4|7137.4|2
1649333140000|2022-04-07 12:05:40|7144|7138|7145.2|7139.2|7145.7|7139.7|7144|7138|1
1649333150000|2022-04-07 12:05:50|7141.7|7135.7|7141.6|7135.6|7141.7|7135.7|7141.6|7135.6|2
1649333160000|2022-04-07 12:06:00|7142.5|7136.5|7140|7134|7142.5|7136.5|7138.9|7132.9|3
1649333170000|2022-04-07 12:06:10|7140.5|7134.5|7142.2|7136.2|7142.2|7136.2|7140.5|7134.5|0
1649333190000|2022-04-07 12:06:30|7141.7|7135.7|7140.2|7134.2|7141.7|7135.7|7140.2|7134.2|1
1649333200000|2022-04-07 12:06:40|7140.4|7134.4|7140.5|7134.5|7140.5|7134.5|7140.4|7134.4|0
1649333210000|2022-04-07 12:06:50|7140.4|7134.4|7137.7|7131.7|7140.4|7134.4|7137.7|7131.7|1
1649333220000|2022-04-07 12:07:00|7138.1|7132.1|7142|7136|7142|7136|7138.1|7132.1|5
1649333230000|2022-04-07 12:07:10|7142.5|7136.5|7145.2|7139.2|7145.2|7139.2|7142.5|7136.5|1
1649333240000|2022-04-07 12:07:20|7145.5|7139.5|7145.2|7139.2|7146.5|7140.5|7144.2|7138.2|5
1649333250000|2022-04-07 12:07:30|7145.5|7139.5|7145.2|7139.2|7148.4|7142.4|7145.2|7139.2|3
1649333270000|2022-04-07 12:07:50|7146.5|7140.5|7147.5|7141.5|7147.5|7141.5|7146.5|7140.5|0
1649333280000|2022-04-07 12:08:00|7147.2|7141.2|7145.7|7139.7|7147.2|7141.2|7145.6|7139.6|0
1649333290000|2022-04-07 12:08:10|7145.9|7139.9|7148|7142|7148|7142|7145.7|7139.7|0
1649333310000|2022-04-07 12:08:30|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|7148.2|7142.2|0
1649333320000|2022-04-07 12:08:40|7149.6|7143.6|7148.7|7142.7|7150.2|7144.2|7148.7|7142.7|1
1649333330000|2022-04-07 12:08:50|7148.4|7142.4|7148.2|7142.2|7148.4|7142.4|7148.2|7142.2|0
1649333340000|2022-04-07 12:09:00|7148.4|7142.4|7148.4|7142.4|7148.7|7142.7|7148.4|7142.4|2
1649333350000|2022-04-07 12:09:10|7149.2|7143.2|7138.9|7132.9|7149.2|7143.2|7138.2|7132.2|6
1649333360000|2022-04-07 12:09:20|7139.6|7133.6|7139.9|7133.9|7140.6|7134.6|7139.6|7133.6|2
1649333370000|2022-04-07 12:09:30|7139.7|7133.7|7139.6|7133.6|7139.7|7133.7|7139.6|7133.6|0
1649333380000|2022-04-07 12:09:40|7139.7|7133.7|7139.6|7133.6|7139.7|7133.7|7139.6|7133.6|0
1649333390000|2022-04-07 12:09:50|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|0
1649333400000|2022-04-07 12:10:00|7140.1|7134.1|7140.6|7134.6|7140.9|7134.9|7140.1|7134.1|5
1649333410000|2022-04-07 12:10:10|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|6
1649333420000|2022-04-07 12:10:20|7140.5|7134.5|7141.7|7135.7|7141.7|7135.7|7139.5|7133.5|10
1649333430000|2022-04-07 12:10:30|7141.4|7135.4|7135.2|7129.2|7141.7|7135.7|7135.2|7129.2|28
1649333440000|2022-04-07 12:10:40|7135.5|7129.5|7137.1|7131.1|7137.9|7131.9|7135.5|7129.5|1
1649333450000|2022-04-07 12:10:50|7137.4|7131.4|7138.1|7132.1|7138.1|7132.1|7137.4|7131.4|0
1649333460000|2022-04-07 12:11:00|7138.4|7132.4|7137.7|7131.7|7139.6|7133.6|7137.1|7131.1|21
1649333470000|2022-04-07 12:11:10|7137.6|7131.6|7137.6|7131.6|7137.6|7131.6|7137.6|7131.6|0
1649333480000|2022-04-07 12:11:20|7137.7|7131.7|7137.6|7131.6|7137.7|7131.7|7137.6|7131.6|0
1649333490000|2022-04-07 12:11:30|7137.1|7131.1|7136.6|7130.6|7138.1|7132.1|7136.1|7130.1|2
1649333500000|2022-04-07 12:11:40|7136.1|7130.1|7133.6|7127.6|7136.1|7130.1|7133.4|7127.4|4
1649333510000|2022-04-07 12:11:50|7133.4|7127.4|7133.9|7127.9|7134.1|7128.1|7133.4|7127.4|0
1649333520000|2022-04-07 12:12:00|7134.1|7128.1|7134.1|7128.1|7135.4|7129.4|7133.9|7127.9|2
1649333530000|2022-04-07 12:12:10|7133.9|7127.9|7133.8|7127.8|7133.9|7127.9|7133.8|7127.8|0
1649333540000|2022-04-07 12:12:20|7133.4|7127.4|7132.6|7126.6|7133.4|7127.4|7132.1|7126.1|3
1649333560000|2022-04-07 12:12:40|7133.4|7127.4|7132.1|7126.1|7133.9|7127.9|7131.8|7125.8|3
1649333570000|2022-04-07 12:12:50|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|5
1649333580000|2022-04-07 12:13:00|7130.1|7124.1|7133.3|7127.3|7133.3|7127.3|7130.1|7124.1|2
1649333590000|2022-04-07 12:13:10|7133.1|7127.1|7129.9|7123.9|7133.8|7127.8|7129.9|7123.9|3
1649333600000|2022-04-07 12:13:20|7130.5|7124.5|7132.1|7126.1|7132.1|7126.1|7130.1|7124.1|3
1649333610000|2022-04-07 12:13:30|7132.8|7126.8|7132.8|7126.8|7133.1|7127.1|7132.8|7126.8|1
1649333620000|2022-04-07 12:13:40|7132.9|7126.9|7133.6|7127.6|7133.8|7127.8|7132.9|7126.9|0
1649333630000|2022-04-07 12:13:50|7133.8|7127.8|7126.8|7120.8|7133.8|7127.8|7126.8|7120.8|7
1649333640000|2022-04-07 12:14:00|7127.8|7121.8|7127.7|7121.7|7127.8|7121.8|7127.3|7121.3|6
1649333650000|2022-04-07 12:14:10|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|1
1649333660000|2022-04-07 12:14:20|||||||||1
1649333670000|2022-04-07 12:14:30|7126.8|7120.8|7126.8|7120.8|7127|7121|7126.8|7120.8|2
1649333690000|2022-04-07 12:14:50|7127.1|7121.1|7126.8|7120.8|7127.1|7121.1|7126.8|7120.8|12
1649333700000|2022-04-07 12:15:00|7127.1|7121.1|7127|7121|7127.1|7121.1|7126.8|7120.8|7
1649333710000|2022-04-07 12:15:10|7127.1|7121.1|7127.5|7121.5|7128.3|7122.3|7127.1|7121.1|8
1649333720000|2022-04-07 12:15:20|7127.8|7121.8|7127.3|7121.3|7127.8|7121.8|7127.3|7121.3|0
1649333730000|2022-04-07 12:15:30|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|2
1649333740000|2022-04-07 12:15:40|7127|7121|7127.4|7121.4|7127.4|7121.4|7127|7121|12
1649333750000|2022-04-07 12:15:50|7127.8|7121.8|7127.8|7121.8|7128|7122|7127.6|7121.6|2
1649333760000|2022-04-07 12:16:00|7127.3|7121.3|7127.3|7121.3|7127.5|7121.5|7127.3|7121.3|3
1649333770000|2022-04-07 12:16:10|7128|7122|7129|7123|7129.2|7123.2|7128|7122|20
1649333780000|2022-04-07 12:16:20|7129.3|7123.3|7129.5|7123.5|7129.5|7123.5|7129|7123|12
1649333790000|2022-04-07 12:16:30|||||||||4
1649333800000|2022-04-07 12:16:40|7128.2|7122.2|7132.5|7126.5|7132.5|7126.5|7128.2|7122.2|8
1649333810000|2022-04-07 12:16:50|7132|7126|7133.5|7127.5|7133.5|7127.5|7132|7126|2
1649333820000|2022-04-07 12:17:00|7133.8|7127.8|7135|7129|7136.7|7130.7|7133.8|7127.8|6
1649333830000|2022-04-07 12:17:10|7134.6|7128.6|7134.6|7128.6|7135.3|7129.3|7133.8|7127.8|3
1649333840000|2022-04-07 12:17:20|7135.1|7129.1|7134.1|7128.1|7135.6|7129.6|7134|7128|2
1649333850000|2022-04-07 12:17:30|7134.3|7128.3|7134|7128|7134.3|7128.3|7134|7128|1
1649333870000|2022-04-07 12:17:50|7134.3|7128.3|7134|7128|7135.1|7129.1|7134|7128|2
1649333880000|2022-04-07 12:18:00|7135.1|7129.1|7137.5|7131.5|7137.5|7131.5|7135.1|7129.1|3
1649333890000|2022-04-07 12:18:10|7137.3|7131.3|7136.1|7130.1|7137.3|7131.3|7136.1|7130.1|1
1649333900000|2022-04-07 12:18:20|7136|7130|7136.5|7130.5|7136.5|7130.5|7135.6|7129.6|0
1649333910000|2022-04-07 12:18:30|7134.2|7128.2|7133.1|7127.1|7134.2|7128.2|7132.6|7126.6|4
1649333930000|2022-04-07 12:18:50|7133.2|7127.2|7133.1|7127.1|7133.7|7127.7|7133.1|7127.1|1
1649333940000|2022-04-07 12:19:00|7132.8|7126.8|7134.9|7128.9|7135.7|7129.7|7132.8|7126.8|2
1649333950000|2022-04-07 12:19:10|7134.6|7128.6|7134.1|7128.1|7136.1|7130.1|7134.1|7128.1|1
1649333960000|2022-04-07 12:19:20|7133.4|7127.4|7136.4|7130.4|7136.4|7130.4|7133.4|7127.4|2
1649333970000|2022-04-07 12:19:30|7136.3|7130.3|7134.4|7128.4|7136.9|7130.9|7134.4|7128.4|1
1649333980000|2022-04-07 12:19:40|7135.1|7129.1|7135.1|7129.1|7136.1|7130.1|7134.8|7128.8|0
1649333990000|2022-04-07 12:19:50|7134.9|7128.9|7135.1|7129.1|7135.1|7129.1|7134.9|7128.9|0
1649334000000|2022-04-07 12:20:00|7134.8|7128.8|7135.8|7129.8|7135.8|7129.8|7134.1|7128.1|2
1649334010000|2022-04-07 12:20:10|7135.4|7129.4|7137.6|7131.6|7137.6|7131.6|7135.4|7129.4|1
1649334020000|2022-04-07 12:20:20|7137.7|7131.7|7138.6|7132.6|7138.6|7132.6|7137.6|7131.6|0
1649334030000|2022-04-07 12:20:30|7136.3|7130.3|7136.4|7130.4|7136.4|7130.4|7136.3|7130.3|1
1649334040000|2022-04-07 12:20:40|7136.3|7130.3|7135.4|7129.4|7136.3|7130.3|7135.1|7129.1|0
1649334050000|2022-04-07 12:20:50|7136.4|7130.4|7136.4|7130.4|7137.1|7131.1|7136.4|7130.4|2
1649334060000|2022-04-07 12:21:00|7136.6|7130.6|7141.9|7135.9|7142.4|7136.4|7136.6|7130.6|6
1649334080000|2022-04-07 12:21:20|7142.3|7136.3|7142.3|7136.3|7142.3|7136.3|7142.3|7136.3|0
1649334090000|2022-04-07 12:21:30|7141.9|7135.9|7141.3|7135.3|7142.3|7136.3|7141.3|7135.3|3
1649334100000|2022-04-07 12:21:40|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|0
1649334110000|2022-04-07 12:21:50|7141.3|7135.3|7141.6|7135.6|7141.6|7135.6|7141.3|7135.3|1
1649334120000|2022-04-07 12:22:00|7142.1|7136.1|7141.6|7135.6|7142.1|7136.1|7141.6|7135.6|4
1649334130000|2022-04-07 12:22:10|7141.7|7135.7|7142.9|7136.9|7144.3|7138.3|7141.7|7135.7|2
1649334140000|2022-04-07 12:22:20|7143.1|7137.1|7142.3|7136.3|7143.1|7137.1|7142.3|7136.3|1
1649334150000|2022-04-07 12:22:30|7142.1|7136.1|7140.4|7134.4|7142.1|7136.1|7140.3|7134.3|0
1649334160000|2022-04-07 12:22:40|7140.3|7134.3|7139.1|7133.1|7140.3|7134.3|7138.8|7132.8|2
1649334170000|2022-04-07 12:22:50|7139.4|7133.4|7142.8|7136.8|7143.1|7137.1|7139.4|7133.4|2
1649334180000|2022-04-07 12:23:00|7142.4|7136.4|7142.4|7136.4|7142.4|7136.4|7142.4|7136.4|0
1649334190000|2022-04-07 12:23:10|7142.6|7136.6|7142.9|7136.9|7144.3|7138.3|7142.6|7136.6|1
1649334200000|2022-04-07 12:23:20|7142.3|7136.3|7141.2|7135.2|7142.4|7136.4|7141.2|7135.2|2
1649334220000|2022-04-07 12:23:40|7140.9|7134.9|7139.9|7133.9|7140.9|7134.9|7139.9|7133.9|2
1649334230000|2022-04-07 12:23:50|7139.8|7133.8|7139.3|7133.3|7139.9|7133.9|7139.3|7133.3|2
1649334240000|2022-04-07 12:24:00|7139.6|7133.6|7139.9|7133.9|7140.4|7134.4|7139.6|7133.6|3
1649334250000|2022-04-07 12:24:10|7140.2|7134.2|7141.1|7135.1|7141.1|7135.1|7139.9|7133.9|1
1649334260000|2022-04-07 12:24:20|7140.7|7134.7|7138.6|7132.6|7140.7|7134.7|7138.6|7132.6|2
1649334270000|2022-04-07 12:24:30|7138.2|7132.2|7136.4|7130.4|7138.2|7132.2|7135.1|7129.1|5
1649334280000|2022-04-07 12:24:40|7136.7|7130.7|7136.6|7130.6|7136.7|7130.7|7136.6|7130.6|0
1649334290000|2022-04-07 12:24:50|7136.4|7130.4|7137.8|7131.8|7137.8|7131.8|7136.2|7130.2|0
1649334300000|2022-04-07 12:25:00|7138.3|7132.3|7138.8|7132.8|7138.8|7132.8|7138.3|7132.3|0
1649334310000|2022-04-07 12:25:10|7138.9|7132.9|7140.4|7134.4|7140.4|7134.4|7138.9|7132.9|0
1649334320000|2022-04-07 12:25:20|7141.2|7135.2|7140.1|7134.1|7141.2|7135.2|7139.4|7133.4|3
1649334340000|2022-04-07 12:25:40|7140.3|7134.3|7139.3|7133.3|7140.8|7134.8|7138.9|7132.9|2
1649334350000|2022-04-07 12:25:50|7140.1|7134.1|7140.3|7134.3|7140.8|7134.8|7140.1|7134.1|1
1649334360000|2022-04-07 12:26:00|7140.6|7134.6|7140.3|7134.3|7140.6|7134.6|7140.3|7134.3|1
1649334370000|2022-04-07 12:26:10|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|0
1649334380000|2022-04-07 12:26:20|7140.1|7134.1|7138.9|7132.9|7140.3|7134.3|7138.9|7132.9|1
1649334390000|2022-04-07 12:26:30|7140.3|7134.3|7140.9|7134.9|7140.9|7134.9|7140.3|7134.3|0
1649334400000|2022-04-07 12:26:40|7141.1|7135.1|7140.3|7134.3|7141.8|7135.8|7140.3|7134.3|2
1649334410000|2022-04-07 12:26:50|7140.4|7134.4|7139.9|7133.9|7140.9|7134.9|7139.3|7133.3|1
1649334420000|2022-04-07 12:27:00|7140.1|7134.1|7140.1|7134.1|7140.1|7134.1|7140.1|7134.1|0
1649334430000|2022-04-07 12:27:10|7139.9|7133.9|7139.9|7133.9|7139.9|7133.9|7139.9|7133.9|0
1649334440000|2022-04-07 12:27:20|7140.1|7134.1|7140.6|7134.6|7140.6|7134.6|7139.2|7133.2|1
1649334450000|2022-04-07 12:27:30|7140.1|7134.1|7139.9|7133.9|7140.1|7134.1|7139.7|7133.7|0
1649334460000|2022-04-07 12:27:40|7139.4|7133.4|7139.2|7133.2|7139.4|7133.4|7139.2|7133.2|1
1649334470000|2022-04-07 12:27:50|7139.4|7133.4|7139.2|7133.2|7139.4|7133.4|7138.9|7132.9|1
1649334480000|2022-04-07 12:28:00|7139.1|7133.1|7139.1|7133.1|7140.9|7134.9|7137.4|7131.4|3
1649334490000|2022-04-07 12:28:10|7137.9|7131.9|7137.1|7131.1|7137.9|7131.9|7136.9|7130.9|1
1649334500000|2022-04-07 12:28:20|7137.2|7131.2|7139.2|7133.2|7139.4|7133.4|7137.2|7131.2|0
1649334510000|2022-04-07 12:28:30|7139.4|7133.4|7139.2|7133.2|7139.4|7133.4|7139.2|7133.2|1
1649334520000|2022-04-07 12:28:40|7137.4|7131.4|7137.1|7131.1|7137.4|7131.4|7137.1|7131.1|1
1649334530000|2022-04-07 12:28:50|7137.4|7131.4|7138.9|7132.9|7139.2|7133.2|7137.2|7131.2|0
1649334540000|2022-04-07 12:29:00|7139.4|7133.4|7141.2|7135.2|7141.2|7135.2|7139.4|7133.4|3
1649334550000|2022-04-07 12:29:10|7141.4|7135.4|7141.2|7135.2|7141.6|7135.6|7141.2|7135.2|1
1649334560000|2022-04-07 12:29:20|7139.9|7133.9|7139.9|7133.9|7140.5|7134.5|7139.9|7133.9|0
1649334570000|2022-04-07 12:29:30|7139.5|7133.5|7139.2|7133.2|7139.5|7133.5|7139.2|7133.2|0
1649334600000|2022-04-07 12:30:00|7139.5|7133.5|7138.9|7132.9|7140.2|7134.2|7138.5|7132.5|6
1649334610000|2022-04-07 12:30:10|7138.2|7132.2|7138|7132|7138.2|7132.2|7138|7132|0
1649334620000|2022-04-07 12:30:20|7138.2|7132.2|7138.2|7132.2|7138.2|7132.2|7138.2|7132.2|0
1649334630000|2022-04-07 12:30:30|7137.8|7131.8|7137.7|7131.7|7137.8|7131.8|7137.7|7131.7|1
1649334640000|2022-04-07 12:30:40|7137|7131|7134.7|7128.7|7137|7131|7133.5|7127.5|1
1649334650000|2022-04-07 12:30:50|7134.3|7128.3|7134.7|7128.7|7134.7|7128.7|7134.3|7128.3|0
1649334660000|2022-04-07 12:31:00|7136.2|7130.2|7137.9|7131.9|7137.9|7131.9|7135.7|7129.7|3
1649334670000|2022-04-07 12:31:10|7138.7|7132.7|7138.5|7132.5|7138.7|7132.7|7138.5|7132.5|0
1649334680000|2022-04-07 12:31:20|7136.8|7130.8|7135.7|7129.7|7136.8|7130.8|7135.7|7129.7|3
1649334690000|2022-04-07 12:31:30|7135|7129|7137.8|7131.8|7138.4|7132.4|7134.3|7128.3|1
1649334700000|2022-04-07 12:31:40|7137.1|7131.1|7134.4|7128.4|7137.1|7131.1|7133.9|7127.9|2
1649334710000|2022-04-07 12:31:50|7134.5|7128.5|7134.9|7128.9|7134.9|7128.9|7134.5|7128.5|0
1649334720000|2022-04-07 12:32:00|7135.2|7129.2|7136.2|7130.2|7136.2|7130.2|7135.2|7129.2|2
1649334730000|2022-04-07 12:32:10|7132.7|7126.7|7133.5|7127.5|7133.5|7127.5|7131.5|7125.5|6
1649334740000|2022-04-07 12:32:20|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|0
1649334760000|2022-04-07 12:32:40|7132.5|7126.5|7132.2|7126.2|7133|7127|7132.2|7126.2|1
1649334780000|2022-04-07 12:33:00|7131.4|7125.4|7131.9|7125.9|7132|7126|7130.9|7124.9|1
1649334790000|2022-04-07 12:33:10|7132.5|7126.5|7131.4|7125.4|7132.5|7126.5|7131.2|7125.2|2
1649334800000|2022-04-07 12:33:20|7135.3|7129.3|7135.5|7129.5|7135.5|7129.5|7133.3|7127.3|9
1649334810000|2022-04-07 12:33:30|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7135.5|7129.5|1
1649334830000|2022-04-07 12:33:50|7135.8|7129.8|7136.1|7130.1|7136.1|7130.1|7135.8|7129.8|0
1649334850000|2022-04-07 12:34:10|7135.5|7129.5|7135.6|7129.6|7135.6|7129.6|7135.5|7129.5|4
1649334870000|2022-04-07 12:34:30|7136|7130|7136.1|7130.1|7136.1|7130.1|7136|7130|0
1649334890000|2022-04-07 12:34:50|7136.3|7130.3|7137.1|7131.1|7137.1|7131.1|7136.3|7130.3|2
1649334900000|2022-04-07 12:35:00|7137|7131|7137.6|7131.6|7137.6|7131.6|7137|7131|2
1649334910000|2022-04-07 12:35:10|7138.1|7132.1|7137.5|7131.5|7138.1|7132.1|7137.3|7131.3|4
1649334920000|2022-04-07 12:35:20|7137.6|7131.6|7137.6|7131.6|7138.1|7132.1|7137.6|7131.6|1
1649334930000|2022-04-07 12:35:30|7138.1|7132.1|7138.1|7132.1|7138.1|7132.1|7138.1|7132.1|0
1649334940000|2022-04-07 12:35:40|7137.6|7131.6|7137|7131|7137.6|7131.6|7136|7130|4
1649334950000|2022-04-07 12:35:50|7137.1|7131.1|7138.1|7132.1|7138.1|7132.1|7137.1|7131.1|0
1649334960000|2022-04-07 12:36:00|7138|7132|7137.5|7131.5|7138|7132|7137.5|7131.5|1
1649334970000|2022-04-07 12:36:10|7137.6|7131.6|7137.5|7131.5|7137.6|7131.6|7137.5|7131.5|0
1649334980000|2022-04-07 12:36:20|7137.6|7131.6|7137.5|7131.5|7137.6|7131.6|7137.1|7131.1|0
1649334990000|2022-04-07 12:36:30|7137.6|7131.6|7137.5|7131.5|7137.6|7131.6|7137.5|7131.5|0
1649335000000|2022-04-07 12:36:40|7137.1|7131.1|7138.1|7132.1|7138.1|7132.1|7137.1|7131.1|0
1649335020000|2022-04-07 12:37:00|7138.6|7132.6|7138.6|7132.6|7138.6|7132.6|7138.6|7132.6|1
1649335030000|2022-04-07 12:37:10|7138.1|7132.1|7138.1|7132.1|7138.1|7132.1|7138.1|7132.1|9
1649335040000|2022-04-07 12:37:20|7136.8|7130.8|7136.8|7130.8|7136.8|7130.8|7136.8|7130.8|6
1649335050000|2022-04-07 12:37:30|7137.1|7131.1|7138.4|7132.4|7138.4|7132.4|7137.1|7131.1|0
1649335060000|2022-04-07 12:37:40|7138.9|7132.9|7141.4|7135.4|7141.4|7135.4|7138.9|7132.9|3
1649335070000|2022-04-07 12:37:50|7141.5|7135.5|7150.6|7144.6|7150.6|7144.6|7141.5|7135.5|5
1649335080000|2022-04-07 12:38:00|7150.7|7144.7|7150.9|7144.9|7150.9|7144.9|7150.7|7144.7|1
1649335090000|2022-04-07 12:38:10|7150.6|7144.6|7148.3|7142.3|7150.6|7144.6|7147.8|7141.8|4
1649335100000|2022-04-07 12:38:20|7148.9|7142.9|7148.3|7142.3|7148.9|7142.9|7148.3|7142.3|0
1649335110000|2022-04-07 12:38:30|7148|7142|7147.9|7141.9|7148|7142|7147.6|7141.6|1
1649335120000|2022-04-07 12:38:40|7148.3|7142.3|7146.6|7140.6|7148.3|7142.3|7146.6|7140.6|1
1649335130000|2022-04-07 12:38:50|7146.9|7140.9|7148.1|7142.1|7148.3|7142.3|7146.9|7140.9|1
1649335140000|2022-04-07 12:39:00|7148.3|7142.3|7149.1|7143.1|7149.2|7143.2|7148.1|7142.1|1
1649335150000|2022-04-07 12:39:10|7148.1|7142.1|7147.3|7141.3|7148.1|7142.1|7147.3|7141.3|0
1649335160000|2022-04-07 12:39:20|7147.4|7141.4|7150|7144|7150.3|7144.3|7147.4|7141.4|1
1649335170000|2022-04-07 12:39:30|7149.6|7143.6|7150|7144|7150|7144|7149.6|7143.6|0
1649335180000|2022-04-07 12:39:40|7149|7143|7150|7144|7150|7144|7147.8|7141.8|0
1649335190000|2022-04-07 12:39:50|7150.3|7144.3|7149.5|7143.5|7150.3|7144.3|7149.5|7143.5|0
1649335200000|2022-04-07 12:40:00|7149|7143|7147.5|7141.5|7149|7143|7147.5|7141.5|2
1649335220000|2022-04-07 12:40:20|7146|7140|7145.8|7139.8|7146|7140|7145.8|7139.8|4
1649335230000|2022-04-07 12:40:30|7145.5|7139.5|7142.5|7136.5|7145.5|7139.5|7142.5|7136.5|4
1649335240000|2022-04-07 12:40:40|7142.8|7136.8|7140|7134|7142.8|7136.8|7140|7134|6
1649335250000|2022-04-07 12:40:50|7140.1|7134.1|7137.5|7131.5|7140.1|7134.1|7137.5|7131.5|3
1649335260000|2022-04-07 12:41:00|7136.8|7130.8|7136.3|7130.3|7136.8|7130.8|7136.2|7130.2|4
1649335270000|2022-04-07 12:41:10|7136.2|7130.2|7138.6|7132.6|7138.6|7132.6|7136.2|7130.2|2
1649335280000|2022-04-07 12:41:20|7139.6|7133.6|7139.6|7133.6|7139.6|7133.6|7139.6|7133.6|0
1649335290000|2022-04-07 12:41:30|7138.3|7132.3|7138.6|7132.6|7138.6|7132.6|7138.1|7132.1|3
1649335300000|2022-04-07 12:41:40|7139|7133|7141.6|7135.6|7141.6|7135.6|7139|7133|1
1649335310000|2022-04-07 12:41:50|7142.3|7136.3|7142.1|7136.1|7143.1|7137.1|7141.6|7135.6|1
1649335320000|2022-04-07 12:42:00|7142.3|7136.3|7142.5|7136.5|7142.6|7136.6|7142.3|7136.3|2
1649335330000|2022-04-07 12:42:10|7142.6|7136.6|7142|7136|7142.6|7136.6|7142|7136|0
1649335340000|2022-04-07 12:42:20|7142.3|7136.3|7140.8|7134.8|7146.5|7140.5|7140.8|7134.8|8
1649335360000|2022-04-07 12:42:40|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|1
1649335380000|2022-04-07 12:43:00|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|0
1649335400000|2022-04-07 12:43:20|7141.8|7135.8|7141.9|7135.9|7142.2|7136.2|7141.8|7135.8|4
1649335410000|2022-04-07 12:43:30|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|4
1649335420000|2022-04-07 12:43:40|7137.9|7131.9|7137.9|7131.9|7137.9|7131.9|7137.9|7131.9|2
1649335430000|2022-04-07 12:43:50|7137.6|7131.6|7138.1|7132.1|7138.1|7132.1|7137.6|7131.6|0
1649335440000|2022-04-07 12:44:00|7137.9|7131.9|7133.8|7127.8|7137.9|7131.9|7133.8|7127.8|0
1649335450000|2022-04-07 12:44:10|7133.4|7127.4|7132.9|7126.9|7133.4|7127.4|7132.9|7126.9|0
1649335460000|2022-04-07 12:44:20|7132.8|7126.8|7132.4|7126.4|7132.8|7126.8|7132.4|7126.4|0
1649335480000|2022-04-07 12:44:40|7131.8|7125.8|7132.9|7126.9|7133.1|7127.1|7131.6|7125.6|2
1649335490000|2022-04-07 12:44:50|7133.1|7127.1|7134.4|7128.4|7134.4|7128.4|7131.6|7125.6|5
1649338200000|2022-04-07 13:30:00|7139.5|7133.5|7153.3|7147.3|7158.1|7152.1|7139.5|7133.5|165
1649338210000|2022-04-07 13:30:10|7153.1|7147.1|7143.8|7137.8|7153.1|7147.1|7138|7132|37
1649338220000|2022-04-07 13:30:20|7144|7138|7143.7|7137.7|7147.5|7141.5|7142.4|7136.4|23
1649338230000|2022-04-07 13:30:30|7145.5|7139.5|7151.7|7145.7|7156.1|7150.1|7142.8|7136.8|58
1649338240000|2022-04-07 13:30:40|7152|7146|7151.2|7145.2|7156.7|7150.7|7150.9|7144.9|44
1649338250000|2022-04-07 13:30:50|7149.4|7143.4|7151.3|7145.3|7156|7150|7149|7143|39
1649338260000|2022-04-07 13:31:00|7150.8|7144.8|7156.4|7150.4|7158.3|7152.3|7150.8|7144.8|18
1649338270000|2022-04-07 13:31:10|7156.3|7150.3|7153.3|7147.3|7158.4|7152.4|7151.5|7145.5|52
1649338280000|2022-04-07 13:31:20|7153.9|7147.9|7156.4|7150.4|7157.4|7151.4|7152.8|7146.8|27
1649338290000|2022-04-07 13:31:30|7157.6|7151.6|7165|7159|7165|7159|7156.4|7150.4|40
1649338300000|2022-04-07 13:31:40|7165.5|7159.5|7156.3|7150.3|7168.5|7162.5|7156.3|7150.3|160
1649338310000|2022-04-07 13:31:50|7157|7151|7166.1|7160.1|7166.4|7160.4|7156.2|7150.2|23
1649338320000|2022-04-07 13:32:00|7165.8|7159.8|7178.7|7172.7|7178.7|7172.7|7163.6|7157.6|48
1649338330000|2022-04-07 13:32:10|7178|7172|7177.5|7171.5|7183.5|7177.5|7174.5|7168.5|81
1649338340000|2022-04-07 13:32:20|7178.8|7172.8|7171.2|7165.2|7178.8|7172.8|7167.2|7161.2|46
1649338350000|2022-04-07 13:32:30|7172|7166|7169.2|7163.2|7172|7166|7168.4|7162.4|12
1649338360000|2022-04-07 13:32:40|7169.4|7163.4|7175.7|7169.7|7175.7|7169.7|7163.9|7157.9|40
1649338370000|2022-04-07 13:32:50|7175.9|7169.9|7176.7|7170.7|7178.4|7172.4|7175.9|7169.9|5
1649338380000|2022-04-07 13:33:00|7176.6|7170.6|7171.4|7165.4|7177.4|7171.4|7170.2|7164.2|17
1649338390000|2022-04-07 13:33:10|7171.5|7165.5|7175.2|7169.2|7175.2|7169.2|7171.2|7165.2|12
1649338400000|2022-04-07 13:33:20|7175.3|7169.3|7176.5|7170.5|7176.5|7170.5|7175.2|7169.2|4
1649338410000|2022-04-07 13:33:30|7171.5|7165.5|7175.1|7169.1|7175.6|7169.6|7171|7165|22
1649338420000|2022-04-07 13:33:40|7174.2|7168.2|7169.1|7163.1|7174.2|7168.2|7167.9|7161.9|18
1649338430000|2022-04-07 13:33:50|7169.9|7163.9|7170.4|7164.4|7170.4|7164.4|7166.9|7160.9|6
1649338440000|2022-04-07 13:34:00|7168.8|7162.8|7169.7|7163.7|7171.4|7165.4|7168.8|7162.8|15
1649338450000|2022-04-07 13:34:10|7170.2|7164.2|7165.9|7159.9|7172.6|7166.6|7165.9|7159.9|20
1649338460000|2022-04-07 13:34:20|7167|7161|7165.2|7159.2|7168.2|7162.2|7165.2|7159.2|26
1649338470000|2022-04-07 13:34:30|7165.4|7159.4|7165.2|7159.2|7166.9|7160.9|7165.2|7159.2|2
1649338480000|2022-04-07 13:34:40|7165.6|7159.6|7160.6|7154.6|7165.6|7159.6|7158.6|7152.6|18
1649338490000|2022-04-07 13:34:50|7161.6|7155.6|7162.6|7156.6|7164.4|7158.4|7161.1|7155.1|12
1649338500000|2022-04-07 13:35:00|7162.7|7156.7|7162.6|7156.6|7164.1|7158.1|7160.7|7154.7|12
1649338510000|2022-04-07 13:35:10|7162.7|7156.7|7166.1|7160.1|7166.1|7160.1|7162.7|7156.7|5
1649338520000|2022-04-07 13:35:20|7166.6|7160.6|7167.9|7161.9|7170.6|7164.6|7166.6|7160.6|21
1649338530000|2022-04-07 13:35:30|7168.6|7162.6|7169.6|7163.6|7170.1|7164.1|7168.1|7162.1|11
1649338540000|2022-04-07 13:35:40|7169.4|7163.4|7170.4|7164.4|7173.2|7167.2|7169.4|7163.4|14
1649338550000|2022-04-07 13:35:50|7168.1|7162.1|7169.8|7163.8|7169.8|7163.8|7164.8|7158.8|29
1649338560000|2022-04-07 13:36:00|7170.3|7164.3|7173.4|7167.4|7173.4|7167.4|7169.8|7163.8|8
1649338570000|2022-04-07 13:36:10|7172.3|7166.3|7175.3|7169.3|7177.3|7171.3|7172.3|7166.3|8
1649338580000|2022-04-07 13:36:20|7176.4|7170.4|7177.1|7171.1|7177.1|7171.1|7176.1|7170.1|6
1649338590000|2022-04-07 13:36:30|7177.4|7171.4|7170.6|7164.6|7178.6|7172.6|7170.1|7164.1|16
1649338600000|2022-04-07 13:36:40|7171.1|7165.1|7172.1|7166.1|7172.6|7166.6|7170.1|7164.1|4
1649338610000|2022-04-07 13:36:50|7172.6|7166.6|7171.9|7165.9|7173.1|7167.1|7171.6|7165.6|7
1649338620000|2022-04-07 13:37:00|7172.1|7166.1|7172.2|7166.2|7173.6|7167.6|7170.7|7164.7|14
1649338630000|2022-04-07 13:37:10|7173.2|7167.2|7167.2|7161.2|7173.6|7167.6|7166.7|7160.7|27
1649338640000|2022-04-07 13:37:20|7167.5|7161.5|7169.5|7163.5|7169.5|7163.5|7166.5|7160.5|30
1649338650000|2022-04-07 13:37:30|7169.7|7163.7|7166.8|7160.8|7169.7|7163.7|7166.4|7160.4|9
1649338660000|2022-04-07 13:37:40|7167.5|7161.5|7169.2|7163.2|7169.7|7163.7|7167.5|7161.5|13
1649338670000|2022-04-07 13:37:50|7169.5|7163.5|7166.9|7160.9|7169.5|7163.5|7165.7|7159.7|14
1649338680000|2022-04-07 13:38:00|7166.2|7160.2|7166.6|7160.6|7168.9|7162.9|7166.1|7160.1|11
1649338690000|2022-04-07 13:38:10|7167.4|7161.4|7164.9|7158.9|7168.6|7162.6|7164.8|7158.8|27
1649338700000|2022-04-07 13:38:20|7164.6|7158.6|7163.6|7157.6|7165.9|7159.9|7161.4|7155.4|16
1649338710000|2022-04-07 13:38:30|7162.9|7156.9|7161.6|7155.6|7163.9|7157.9|7161.6|7155.6|10
1649338720000|2022-04-07 13:38:40|7160.7|7154.7|7160.2|7154.2|7160.7|7154.7|7158.6|7152.6|9
1649338730000|2022-04-07 13:38:50|7160.1|7154.1|7165.2|7159.2|7166.2|7160.2|7160.1|7154.1|13
1649338740000|2022-04-07 13:39:00|7165.1|7159.1|7164.1|7158.1|7165.1|7159.1|7163.3|7157.3|13
1649338750000|2022-04-07 13:39:10|7163.1|7157.1|7162.2|7156.2|7164.2|7158.2|7162.1|7156.1|25
1649338760000|2022-04-07 13:39:20|7162.6|7156.6|7163.6|7157.6|7164.2|7158.2|7162.6|7156.6|5
1649338770000|2022-04-07 13:39:30|7163.4|7157.4|7167.9|7161.9|7168.9|7162.9|7163.4|7157.4|25
1649338780000|2022-04-07 13:39:40|7167.6|7161.6|7168.2|7162.2|7168.6|7162.6|7167.2|7161.2|3
1649338790000|2022-04-07 13:39:50|7168.7|7162.7|7173.8|7167.8|7174.9|7168.9|7168.7|7162.7|16
1649338800000|2022-04-07 13:40:00|7173.9|7167.9|7180.1|7174.1|7181.6|7175.6|7173.9|7167.9|63
1649338810000|2022-04-07 13:40:10|7179.7|7173.7|7180.9|7174.9|7182|7176|7178.6|7172.6|17
1649338820000|2022-04-07 13:40:20|7181.2|7175.2|7178.1|7172.1|7181.6|7175.6|7178.1|7172.1|24
1649338830000|2022-04-07 13:40:30|7178.6|7172.6|7179.6|7173.6|7180.6|7174.6|7178.2|7172.2|8
1649338840000|2022-04-07 13:40:40|7179.4|7173.4|7178.3|7172.3|7179.6|7173.6|7177.4|7171.4|13
1649338850000|2022-04-07 13:40:50|7177.1|7171.1|7178.8|7172.8|7179.3|7173.3|7176.1|7170.1|17
1649338860000|2022-04-07 13:41:00|7177.6|7171.6|7179.6|7173.6|7180.8|7174.8|7177.6|7171.6|34
1649338870000|2022-04-07 13:41:10|7178.8|7172.8|7177.8|7171.8|7179.3|7173.3|7177.8|7171.8|13
1649338880000|2022-04-07 13:41:20|7177.3|7171.3|7171|7165|7178.3|7172.3|7170.5|7164.5|23
1649338890000|2022-04-07 13:41:30|7170.5|7164.5|7165.5|7159.5|7172.6|7166.6|7165.5|7159.5|41
1649338900000|2022-04-07 13:41:40|7166.5|7160.5|7170|7164|7170|7164|7165.5|7159.5|20
1649338910000|2022-04-07 13:41:50|7170.3|7164.3|7172.6|7166.6|7174.5|7168.5|7170.3|7164.3|19
1649338920000|2022-04-07 13:42:00|7172.8|7166.8|7171.3|7165.3|7173.3|7167.3|7170.3|7164.3|20
1649338930000|2022-04-07 13:42:10|7171.6|7165.6|7172.3|7166.3|7172.3|7166.3|7170.3|7164.3|12
1649338940000|2022-04-07 13:42:20|7171.8|7165.8|7173.8|7167.8|7175|7169|7171.8|7165.8|21
1649338950000|2022-04-07 13:42:30|7173.3|7167.3|7174|7168|7174|7168|7172.5|7166.5|4
1649338960000|2022-04-07 13:42:40|7174.5|7168.5|7173|7167|7175|7169|7172|7166|18
1649338970000|2022-04-07 13:42:50|7172.8|7166.8|7173.5|7167.5|7173.5|7167.5|7172.3|7166.3|4
1649338980000|2022-04-07 13:43:00|7173|7167|7180.5|7174.5|7180.5|7174.5|7172.7|7166.7|59
1649338990000|2022-04-07 13:43:10|7184.3|7178.3|7185.4|7179.4|7186.1|7180.1|7183.6|7177.6|48
1649339000000|2022-04-07 13:43:20|7185.8|7179.8|7191.8|7185.8|7192.9|7186.9|7185.8|7179.8|41
1649339010000|2022-04-07 13:43:30|7192.3|7186.3|7187.6|7181.6|7192.4|7186.4|7187.6|7181.6|26
1649339020000|2022-04-07 13:43:40|7188.1|7182.1|7187.6|7181.6|7189.2|7183.2|7186.9|7180.9|9
1649339030000|2022-04-07 13:43:50|7187.3|7181.3|7188.3|7182.3|7188.6|7182.6|7184.4|7178.4|35
1649339040000|2022-04-07 13:44:00|7188.4|7182.4|7192.6|7186.6|7192.6|7186.6|7187.9|7181.9|17
1649339050000|2022-04-07 13:44:10|7192.7|7186.7|7191.6|7185.6|7194.8|7188.8|7191.2|7185.2|22
1649339060000|2022-04-07 13:44:20|7192.1|7186.1|7195.1|7189.1|7195.1|7189.1|7192.1|7186.1|16
1649339070000|2022-04-07 13:44:30|7194.7|7188.7|7198.7|7192.7|7200.6|7194.6|7194.7|7188.7|61
1649339080000|2022-04-07 13:44:40|7200.2|7194.2|7199.4|7193.4|7200.2|7194.2|7197.5|7191.5|18
1649339090000|2022-04-07 13:44:50|7199|7193|7196.5|7190.5|7199|7193|7196.5|7190.5|11
1649339100000|2022-04-07 13:45:00|7196.4|7190.4|7196.2|7190.2|7198.1|7192.1|7194.4|7188.4|67
1649339110000|2022-04-07 13:45:10|7196.7|7190.7|7196.2|7190.2|7196.7|7190.7|7195.1|7189.1|11
1649339120000|2022-04-07 13:45:20|7196.1|7190.1|7190.9|7184.9|7196.1|7190.1|7190.6|7184.6|27
1649339130000|2022-04-07 13:45:30|7190.6|7184.6|7191.1|7185.1|7192.2|7186.2|7190.6|7184.6|3
1649339140000|2022-04-07 13:45:40|7190.6|7184.6|7190.8|7184.8|7191.8|7185.8|7190.6|7184.6|22
1649339150000|2022-04-07 13:45:50|7189.8|7183.8|7191.9|7185.9|7193.1|7187.1|7189.8|7183.8|49
1649339160000|2022-04-07 13:46:00|7192.6|7186.6|7184.3|7178.3|7192.6|7186.6|7183.8|7177.8|36
1649339170000|2022-04-07 13:46:10|7184.1|7178.1|7180.8|7174.8|7184.1|7178.1|7180.8|7174.8|27
1649339180000|2022-04-07 13:46:20|7180.9|7174.9|7183.6|7177.6|7183.6|7177.6|7180.3|7174.3|15
1649339190000|2022-04-07 13:46:30|7183.8|7177.8|7184.6|7178.6|7185.1|7179.1|7183.8|7177.8|8
1649339200000|2022-04-07 13:46:40|7184.8|7178.8|7181.9|7175.9|7186.8|7180.8|7181.9|7175.9|22
1649339210000|2022-04-07 13:46:50|7181.7|7175.7|7181.2|7175.2|7182.1|7176.1|7180.2|7174.2|9
1649339220000|2022-04-07 13:47:00|7180.7|7174.7|7181.7|7175.7|7182.9|7176.9|7180.7|7174.7|14
1649339230000|2022-04-07 13:47:10|7181.6|7175.6|7180.6|7174.6|7182.6|7176.6|7180.6|7174.6|9
1649339240000|2022-04-07 13:47:20|7180.1|7174.1|7179.9|7173.9|7181.9|7175.9|7178.7|7172.7|16
1649339250000|2022-04-07 13:47:30|7180.9|7174.9|7184.6|7178.6|7187.4|7181.4|7180.7|7174.7|39
1649339260000|2022-04-07 13:47:40|7184.4|7178.4|7184.2|7178.2|7185.7|7179.7|7183.9|7177.9|14
1649339270000|2022-04-07 13:47:50|7184.1|7178.1|7185.1|7179.1|7185.7|7179.7|7183.4|7177.4|12
1649339280000|2022-04-07 13:48:00|7184.9|7178.9|7189.7|7183.7|7190.4|7184.4|7184.6|7178.6|84
1649339290000|2022-04-07 13:48:10|7190.4|7184.4|7190.7|7184.7|7191.2|7185.2|7187.7|7181.7|23
1649339300000|2022-04-07 13:48:20|7191.4|7185.4|7189.2|7183.2|7191.4|7185.4|7188.2|7182.2|9
1649339310000|2022-04-07 13:48:30|7188.7|7182.7|7184.2|7178.2|7188.7|7182.7|7184.2|7178.2|12
1649339320000|2022-04-07 13:48:40|7184.9|7178.9|7182.4|7176.4|7184.9|7178.9|7182.4|7176.4|13
1649339330000|2022-04-07 13:48:50|7181.4|7175.4|7181.9|7175.9|7183.4|7177.4|7179.6|7173.6|19
1649339340000|2022-04-07 13:49:00|7183.4|7177.4|7181.9|7175.9|7183.4|7177.4|7181.9|7175.9|10
1649339350000|2022-04-07 13:49:10|7181.8|7175.8|7178.6|7172.6|7182.4|7176.4|7175.6|7169.6|25
1649339360000|2022-04-07 13:49:20|7178.3|7172.3|7180.3|7174.3|7180.6|7174.6|7178.3|7172.3|9
1649339370000|2022-04-07 13:49:30|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|7180.1|7174.1|5
1649339380000|2022-04-07 13:49:40|7181.5|7175.5|7181.1|7175.1|7183.1|7177.1|7181.1|7175.1|14
1649339390000|2022-04-07 13:49:50|7181.3|7175.3|7183.6|7177.6|7183.6|7177.6|7181.1|7175.1|10
1649339400000|2022-04-07 13:50:00|7183.1|7177.1|7192.8|7186.8|7192.8|7186.8|7182|7176|33
1649339410000|2022-04-07 13:50:10|7193.3|7187.3|7196|7190|7196|7190|7193.3|7187.3|15
1649339420000|2022-04-07 13:50:20|7195.8|7189.8|7191.3|7185.3|7195.8|7189.8|7191.3|7185.3|12
1649339430000|2022-04-07 13:50:30|7192|7186|7190.5|7184.5|7192|7186|7190.4|7184.4|4
1649339440000|2022-04-07 13:50:40|7190|7184|7189.2|7183.2|7190.5|7184.5|7189.1|7183.1|23
1649339450000|2022-04-07 13:50:50|7189.9|7183.9|7193.1|7187.1|7193.1|7187.1|7189.4|7183.4|20
1649339460000|2022-04-07 13:51:00|7193.4|7187.4|7192.6|7186.6|7194.9|7188.9|7192.6|7186.6|37
1649339470000|2022-04-07 13:51:10|7192.4|7186.4|7189.1|7183.1|7192.4|7186.4|7188.4|7182.4|22
1649339480000|2022-04-07 13:51:20|7188.6|7182.6|7186.7|7180.7|7188.6|7182.6|7186.7|7180.7|8
1649339490000|2022-04-07 13:51:30|7186.2|7180.2|7184.9|7178.9|7186.2|7180.2|7184.1|7178.1|9
1649339500000|2022-04-07 13:51:40|7186.2|7180.2|7185.9|7179.9|7186.4|7180.4|7184.7|7178.7|21
1649339510000|2022-04-07 13:51:50|7185.4|7179.4|7180.4|7174.4|7185.4|7179.4|7179.9|7173.9|36
1649339520000|2022-04-07 13:52:00|7179.4|7173.4|7180.4|7174.4|7181.1|7175.1|7177.4|7171.4|30
1649339530000|2022-04-07 13:52:10|7180.6|7174.6|7184.7|7178.7|7185.1|7179.1|7179.4|7173.4|15
1649339540000|2022-04-07 13:52:20|7185.1|7179.1|7185.4|7179.4|7186.1|7180.1|7183.7|7177.7|18
1649339550000|2022-04-07 13:52:30|7185.7|7179.7|7189.2|7183.2|7189.9|7183.9|7185.7|7179.7|9
1649339560000|2022-04-07 13:52:40|7188.4|7182.4|7186.7|7180.7|7189.9|7183.9|7186.1|7180.1|12
1649339570000|2022-04-07 13:52:50|7187.1|7181.1|7188.6|7182.6|7189.1|7183.1|7187.1|7181.1|3
1649339580000|2022-04-07 13:53:00|7187.9|7181.9|7185.1|7179.1|7187.9|7181.9|7185.1|7179.1|33
1649339590000|2022-04-07 13:53:10|7185.6|7179.6|7186.1|7180.1|7187.1|7181.1|7183.6|7177.6|18
1649339600000|2022-04-07 13:53:20|7185.1|7179.1|7186.1|7180.1|7186.1|7180.1|7185.1|7179.1|5
1649339610000|2022-04-07 13:53:30|7184.8|7178.8|7185.6|7179.6|7185.9|7179.9|7184.1|7178.1|12
1649339620000|2022-04-07 13:53:40|7185.9|7179.9|7188.1|7182.1|7188.4|7182.4|7185.9|7179.9|18
1649339630000|2022-04-07 13:53:50|7187.1|7181.1|7188.2|7182.2|7188.4|7182.4|7187.1|7181.1|2
1649339640000|2022-04-07 13:54:00|7187.9|7181.9|7184.1|7178.1|7187.9|7181.9|7183.1|7177.1|25
1649339650000|2022-04-07 13:54:10|7184.8|7178.8|7184.9|7178.9|7185.4|7179.4|7184.3|7178.3|2
1649339660000|2022-04-07 13:54:20|7184.6|7178.6|7184.1|7178.1|7185.1|7179.1|7182.1|7176.1|7
1649339670000|2022-04-07 13:54:30|7186.9|7180.9|7188.1|7182.1|7188.9|7182.9|7186.9|7180.9|11
1649339680000|2022-04-07 13:54:40|7187.9|7181.9|7187.4|7181.4|7188.4|7182.4|7187.1|7181.1|2
1649339690000|2022-04-07 13:54:50|7187.1|7181.1|7186.9|7180.9|7187.1|7181.1|7186.4|7180.4|10
1649339700000|2022-04-07 13:55:00|7186.6|7180.6|7188.4|7182.4|7188.6|7182.6|7186.6|7180.6|18
1649339710000|2022-04-07 13:55:10|7187.9|7181.9|7184.8|7178.8|7188.3|7182.3|7182.3|7176.3|15
1649339720000|2022-04-07 13:55:20|7184.9|7178.9|7186.3|7180.3|7187|7181|7184.6|7178.6|8
1649339730000|2022-04-07 13:55:30|7186.8|7180.8|7186.1|7180.1|7186.8|7180.8|7185.1|7179.1|6
1649339740000|2022-04-07 13:55:40|7183.8|7177.8|7186.5|7180.5|7186.5|7180.5|7183|7177|14
1649339750000|2022-04-07 13:55:50|7186.3|7180.3|7185|7179|7186.5|7180.5|7185|7179|9
1649339760000|2022-04-07 13:56:00|7184.8|7178.8|7184.5|7178.5|7184.8|7178.8|7182|7176|22
1649339770000|2022-04-07 13:56:10|7185|7179|7186.8|7180.8|7187.7|7181.7|7185|7179|9
1649339780000|2022-04-07 13:56:20|7186.3|7180.3|7186|7180|7187.2|7181.2|7186|7180|18
1649339790000|2022-04-07 13:56:30|7185.7|7179.7|7187.5|7181.5|7187.7|7181.7|7185.7|7179.7|10
1649339800000|2022-04-07 13:56:40|7188|7182|7191.5|7185.5|7191.5|7185.5|7188|7182|8
1649339810000|2022-04-07 13:56:50|7193.5|7187.5|7193.1|7187.1|7194|7188|7192.5|7186.5|17
1649339820000|2022-04-07 13:57:00|7192.5|7186.5|7187.1|7181.1|7192.5|7186.5|7187.1|7181.1|22
1649339830000|2022-04-07 13:57:10|7187|7181|7186.8|7180.8|7189.9|7183.9|7186.6|7180.6|13
1649339840000|2022-04-07 13:57:20|7186.3|7180.3|7186.8|7180.8|7186.9|7180.9|7185.8|7179.8|2
1649339850000|2022-04-07 13:57:30|7186.4|7180.4|7186.6|7180.6|7187.1|7181.1|7186.3|7180.3|0
1649339860000|2022-04-07 13:57:40|7186.4|7180.4|7185.9|7179.9|7186.8|7180.8|7184.3|7178.3|10
1649339870000|2022-04-07 13:57:50|7186.3|7180.3|7188.3|7182.3|7188.6|7182.6|7185.4|7179.4|12
1649339880000|2022-04-07 13:58:00|7187.7|7181.7|7186.2|7180.2|7189.8|7183.8|7186.2|7180.2|17
1649339890000|2022-04-07 13:58:10|7187.2|7181.2|7181|7175|7187.5|7181.5|7181|7175|24
1649339900000|2022-04-07 13:58:20|7181.7|7175.7|7178.8|7172.8|7184|7178|7178.8|7172.8|28
1649339910000|2022-04-07 13:58:30|7179.4|7173.4|7179.1|7173.1|7179.6|7173.6|7179.1|7173.1|7
1649339920000|2022-04-07 13:58:40|7179.3|7169.3|7173.5|7167.5|7179.3|7170.8|7172.5|7166.5|59
1649339930000|2022-04-07 13:58:50|7173.3|7167.3|7174.1|7168.1|7174.1|7168.1|7173|7167|8
1649339940000|2022-04-07 13:59:00|7174|7168|7182.5|7176.5|7183.1|7177.1|7174|7168|12
1649339950000|2022-04-07 13:59:10|7181|7175|7175.2|7169.2|7181|7175|7174.8|7168.8|12
1649339960000|2022-04-07 13:59:20|7175.3|7169.3|7176.2|7170.2|7176.2|7170.2|7175.3|7169.3|4
1649339970000|2022-04-07 13:59:30|7176|7170|7175.4|7169.4|7176.2|7170.2|7174.5|7168.5|6
1649339980000|2022-04-07 13:59:40|7175|7169|7176.5|7170.5|7177.2|7171.2|7174.9|7168.9|6
1649339990000|2022-04-07 13:59:50|7176.9|7170.9|7176.5|7170.5|7178|7172|7176.5|7170.5|14
1649340000000|2022-04-07 14:00:00|7176.9|7170.9|7182.7|7176.7|7182.9|7176.9|7176.9|7170.9|36
1649340010000|2022-04-07 14:00:10|7182.4|7176.4|7181.2|7175.2|7182.4|7176.4|7179.5|7173.5|59
1649340020000|2022-04-07 14:00:20|7180.2|7174.2|7181.1|7175.1|7181.2|7175.2|7180.2|7174.2|6
1649340030000|2022-04-07 14:00:30|7181.2|7175.2|7179.7|7173.7|7181.9|7175.9|7179.2|7173.2|10
1649340040000|2022-04-07 14:00:40|7179.9|7173.9|7180.2|7174.2|7180.7|7174.7|7178.7|7172.7|7
1649340050000|2022-04-07 14:00:50|7179.7|7173.7|7177.9|7171.9|7179.7|7173.7|7176.9|7170.9|13
1649340060000|2022-04-07 14:01:00|7178.1|7172.1|7177.4|7171.4|7180.4|7174.4|7177.4|7171.4|31
1649340070000|2022-04-07 14:01:10|7178.3|7172.3|7172.4|7166.4|7178.3|7172.3|7167.4|7161.4|53
1649340080000|2022-04-07 14:01:20|7172.5|7166.5|7174.4|7168.4|7174.4|7168.4|7171.2|7165.2|39
1649340090000|2022-04-07 14:01:30|7176.5|7170.5|7176.2|7170.2|7176.5|7170.5|7176|7170|6
1649340100000|2022-04-07 14:01:40|7177.4|7171.4|7177.4|7171.4|7177.4|7171.4|7175.5|7169.5|7
1649340110000|2022-04-07 14:01:50|7176.7|7170.7|7174.5|7168.5|7176.7|7170.7|7174.5|7168.5|3
1649340120000|2022-04-07 14:02:00|7174.4|7168.4|7175.4|7169.4|7175.4|7169.4|7173.4|7167.4|6
1649340130000|2022-04-07 14:02:10|7174.9|7168.9|7175.7|7169.7|7177.4|7171.4|7174.9|7168.9|10
1649340140000|2022-04-07 14:02:20|7174.9|7168.9|7172.7|7166.7|7175.2|7169.2|7172.2|7166.2|6
1649340150000|2022-04-07 14:02:30|7172.9|7166.9|7173.2|7167.2|7173.7|7167.7|7172.9|7166.9|3
1649340160000|2022-04-07 14:02:40|7172.9|7166.9|7175.2|7169.2|7175.4|7169.4|7172.6|7166.6|8
1649340170000|2022-04-07 14:02:50|7175.6|7169.6|7173.9|7167.9|7175.6|7169.6|7173.9|7167.9|1
1649340180000|2022-04-07 14:03:00|7174.3|7168.3|7176.5|7170.5|7178.4|7172.4|7173.6|7167.6|44
1649340190000|2022-04-07 14:03:10|7176.7|7170.7|7175.3|7169.3|7177|7171|7175.2|7169.2|7
1649340200000|2022-04-07 14:03:20|7175.8|7169.8|7175.3|7169.3|7176.5|7170.5|7175.3|7169.3|14
1649340210000|2022-04-07 14:03:30|7175.2|7169.2|7170.7|7164.7|7175.2|7169.2|7170.7|7164.7|10
1649340220000|2022-04-07 14:03:40|7170.2|7164.2|7171.2|7165.2|7171.2|7165.2|7169|7163|17
1649340230000|2022-04-07 14:03:50|7171|7165|7174.2|7168.2|7174.2|7168.2|7169.7|7163.7|21
1649340240000|2022-04-07 14:04:00|7174.3|7168.3|7176.4|7170.4|7176.4|7170.4|7173.5|7167.5|33
1649340250000|2022-04-07 14:04:10|7176.2|7170.2|7175.4|7169.4|7177.4|7171.4|7174.9|7168.9|11
1649340260000|2022-04-07 14:04:20|7175.7|7169.7|7179.2|7173.2|7181.5|7175.5|7175.7|7169.7|12
1649340270000|2022-04-07 14:04:30|7179.7|7173.7|7179.6|7173.6|7180|7174|7177.8|7171.8|10
1649340280000|2022-04-07 14:04:40|7180|7174|7178|7172|7180.5|7174.5|7178|7172|41
1649340290000|2022-04-07 14:04:50|7177.8|7171.8|7179.3|7173.3|7179.3|7173.3|7177.8|7171.8|2
1649340300000|2022-04-07 14:05:00|7178.5|7172.5|7174.2|7168.2|7179.5|7173.5|7174.2|7168.2|15
1649340310000|2022-04-07 14:05:10|7174.5|7168.5|7173.3|7167.3|7174.5|7168.5|7171.3|7165.3|16
1649340320000|2022-04-07 14:05:20|7173.5|7167.5|7172.5|7166.5|7175|7169|7171.3|7165.3|12
1649340330000|2022-04-07 14:05:30|7171.5|7165.5|7176.1|7170.1|7176.8|7170.8|7171.5|7165.5|16
1649340340000|2022-04-07 14:05:40|7175.6|7169.6|7179.5|7173.5|7180.1|7174.1|7174.1|7168.1|70
1649340350000|2022-04-07 14:05:50|7178.8|7172.8|7177.1|7171.1|7179|7173|7177|7171|6
1649340360000|2022-04-07 14:06:00|7177|7171|7174.5|7168.5|7177|7171|7171.5|7165.5|33
1649340370000|2022-04-07 14:06:10|7174.1|7168.1|7174.1|7168.1|7174.6|7168.6|7173.3|7167.3|6
1649340380000|2022-04-07 14:06:20|7174.6|7168.6|7174.1|7168.1|7174.6|7168.6|7172.6|7166.6|2
1649340390000|2022-04-07 14:06:30|7173.3|7167.3|7172.6|7166.6|7174.1|7168.1|7172.6|7166.6|0
1649340400000|2022-04-07 14:06:40|7172.5|7166.5|7166.1|7160.1|7172.5|7166.5|7165.8|7159.8|26
1649340410000|2022-04-07 14:06:50|7167.5|7161.5|7171.1|7165.1|7172.5|7166.5|7167.1|7161.1|42
1649340420000|2022-04-07 14:07:00|7171.6|7165.6|7174.6|7168.6|7174.6|7168.6|7171.4|7165.4|30
1649340430000|2022-04-07 14:07:10|7174.3|7168.3|7175.4|7169.4|7177.3|7171.3|7174.3|7168.3|8
1649340440000|2022-04-07 14:07:20|7175.8|7169.8|7174.8|7168.8|7176.3|7170.3|7174.8|7168.8|1
1649340450000|2022-04-07 14:07:30|7177.3|7171.3|7177.8|7171.8|7179.8|7173.8|7177.3|7171.3|12
1649340460000|2022-04-07 14:07:40|7178.1|7172.1|7179.6|7173.6|7179.8|7173.8|7178.1|7172.1|14
1649340470000|2022-04-07 14:07:50|7179.8|7173.8|7177.9|7171.9|7179.8|7173.8|7175.8|7169.8|6
1649340480000|2022-04-07 14:08:00|7177.8|7171.8|7179.4|7173.4|7179.9|7173.9|7177.8|7171.8|5
1649340490000|2022-04-07 14:08:10|7179.1|7173.1|7177.6|7171.6|7179.1|7173.1|7177.1|7171.1|3
1649340500000|2022-04-07 14:08:20|7177.8|7171.8|7174|7168|7178.1|7172.1|7174|7168|6
1649340510000|2022-04-07 14:08:30|7173.6|7167.6|7164.5|7158.5|7174.5|7168.5|7163.5|7157.5|31
1649340520000|2022-04-07 14:08:40|7164.9|7158.9|7168|7162|7169|7163|7164.9|7158.9|16
1649340530000|2022-04-07 14:08:50|7167.6|7161.6|7166.5|7160.5|7168|7162|7166.5|7160.5|19
1649340540000|2022-04-07 14:09:00|7166.1|7160.1|7163.3|7157.3|7166.1|7160.1|7163.3|7157.3|3
1649340550000|2022-04-07 14:09:10|7163.4|7157.4|7167.4|7161.4|7167.4|7161.4|7163.4|7157.4|30
1649340560000|2022-04-07 14:09:20|7169.9|7163.9|7166.4|7160.4|7170.4|7164.4|7165.9|7159.9|27
1649340570000|2022-04-07 14:09:30|7166.5|7160.5|7169.6|7163.6|7171.1|7165.1|7166.4|7160.4|15
1649340580000|2022-04-07 14:09:40|7168.6|7162.6|7168.1|7162.1|7170.2|7164.2|7168.1|7162.1|17
1649340590000|2022-04-07 14:09:50|7168.2|7162.2|7167.7|7161.7|7168.5|7162.5|7166.7|7160.7|23
1649340600000|2022-04-07 14:10:00|7167.6|7161.6|7166.4|7160.4|7167.6|7161.6|7165.9|7159.9|7
1649340610000|2022-04-07 14:10:10|7166.5|7160.5|7167.7|7161.7|7168.5|7162.5|7166.5|7160.5|6
1649340620000|2022-04-07 14:10:20|7166.2|7160.2|7168|7162|7168.5|7162.5|7166.2|7160.2|7
1649340630000|2022-04-07 14:10:30|7167.9|7161.9|7171.4|7165.4|7171.9|7165.9|7167.9|7161.9|3
1649340640000|2022-04-07 14:10:40|7171.9|7165.9|7170.7|7164.7|7171.9|7165.9|7169|7163|6
1649340650000|2022-04-07 14:10:50|7171.3|7165.3|7168.3|7162.3|7171.3|7165.3|7167.7|7161.7|22
1649340660000|2022-04-07 14:11:00|7168.2|7162.2|7168.3|7162.3|7168.3|7162.3|7167.7|7161.7|6
1649340670000|2022-04-07 14:11:10|7168.4|7162.4|7171|7165|7172.7|7166.7|7168|7162|45
1649340680000|2022-04-07 14:11:20|7171.4|7165.4|7174.4|7168.4|7175.4|7169.4|7171.4|7165.4|15
1649340690000|2022-04-07 14:11:30|7175.5|7169.5|7176.7|7170.7|7177.9|7171.9|7175.5|7169.5|31
1649340700000|2022-04-07 14:11:40|7176.6|7170.6|7180.8|7174.8|7181.1|7175.1|7176.6|7170.6|20
1649340710000|2022-04-07 14:11:50|7181.3|7175.3|7184.1|7178.1|7184.9|7178.9|7181.3|7175.3|15
1649340720000|2022-04-07 14:12:00|7184.6|7178.6|7185.8|7179.8|7185.8|7179.8|7184.6|7178.6|21
1649340730000|2022-04-07 14:12:10|7186.1|7180.1|7187.9|7181.9|7187.9|7181.9|7185.9|7179.9|25
1649340740000|2022-04-07 14:12:20|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7185.9|7179.9|8
1649340750000|2022-04-07 14:12:30|7187.1|7181.1|7188.8|7182.8|7189.6|7183.6|7186.4|7180.4|8
1649340760000|2022-04-07 14:12:40|7188.9|7182.9|7185.4|7179.4|7189.4|7183.4|7185.4|7179.4|18
1649340770000|2022-04-07 14:12:50|7186.1|7180.1|7187.4|7181.4|7187.4|7181.4|7186.1|7180.1|3
1649340780000|2022-04-07 14:13:00|7187.7|7181.7|7188.9|7182.9|7189.9|7183.9|7187.7|7181.7|3
1649340790000|2022-04-07 14:13:10|7189.1|7183.1|7187.4|7181.4|7189.9|7183.9|7187.4|7181.4|10
1649340800000|2022-04-07 14:13:20|7187.9|7181.9|7184.3|7178.3|7187.9|7181.9|7184.3|7178.3|5
1649340810000|2022-04-07 14:13:30|7183.9|7177.9|7183.1|7177.1|7186.3|7180.3|7182.6|7176.6|42
1649340820000|2022-04-07 14:13:40|7183.9|7177.9|7184.1|7178.1|7184.1|7178.1|7183.9|7177.9|5
1649340830000|2022-04-07 14:13:50|7183.9|7177.9|7184.1|7178.1|7184.1|7178.1|7183.9|7177.9|3
1649340840000|2022-04-07 14:14:00|7183.9|7177.9|7187.1|7181.1|7187.7|7181.7|7183.9|7177.9|18
1649340850000|2022-04-07 14:14:10|7186.7|7180.7|7185.9|7179.9|7187.1|7181.1|7185.9|7179.9|2
1649340860000|2022-04-07 14:14:20|7186.4|7180.4|7186.8|7180.8|7186.9|7180.9|7186.4|7180.4|1
1649340870000|2022-04-07 14:14:30|7186.4|7180.4|7187.8|7181.8|7187.8|7181.8|7186.3|7180.3|3
1649340880000|2022-04-07 14:14:40|7187.6|7181.6|7188.3|7182.3|7189|7183|7187.3|7181.3|8
1649340890000|2022-04-07 14:14:50|7188.5|7182.5|7183.8|7177.8|7188.8|7182.8|7183.8|7177.8|13
1649340900000|2022-04-07 14:15:00|7183.5|7177.5|7183.5|7177.5|7184.1|7178.1|7181.8|7175.8|12
1649340910000|2022-04-07 14:15:10|7182.8|7176.8|7181.5|7175.5|7183.1|7177.1|7181.5|7175.5|8
1649340920000|2022-04-07 14:15:20|7180.8|7174.8|7179.3|7173.3|7180.8|7174.8|7179.3|7173.3|3
1649340930000|2022-04-07 14:15:30|7179.4|7173.4|7185.3|7179.3|7185.3|7179.3|7179.3|7173.3|13
1649340940000|2022-04-07 14:15:40|7185.8|7179.8|7185.3|7179.3|7185.8|7179.8|7183.8|7177.8|7
1649340950000|2022-04-07 14:15:50|7185.1|7179.1|7185.4|7179.4|7186.3|7180.3|7185.1|7179.1|4
1649340960000|2022-04-07 14:16:00|7185.3|7179.3|7187.8|7181.8|7189.1|7183.1|7185.3|7179.3|8
1649340970000|2022-04-07 14:16:10|7188.1|7182.1|7185.4|7179.4|7188.1|7182.1|7184.4|7178.4|6
1649340980000|2022-04-07 14:16:20|7186.1|7180.1|7188.8|7182.8|7189.5|7183.5|7185.6|7179.6|14
1649340990000|2022-04-07 14:16:30|7189.1|7183.1|7188.9|7182.9|7191.8|7185.8|7188.9|7182.9|14
1649341000000|2022-04-07 14:16:40|7189.3|7183.3|7189.4|7183.4|7189.9|7183.9|7189.1|7183.1|4
1649341010000|2022-04-07 14:16:50|7189.8|7183.8|7189.1|7183.1|7189.8|7183.8|7188.8|7182.8|5
1649341020000|2022-04-07 14:17:00|7188.8|7182.8|7189.6|7183.6|7190.1|7184.1|7187.6|7181.6|10
1649341030000|2022-04-07 14:17:10|7188.6|7182.6|7188.8|7182.8|7189.8|7183.8|7188.6|7182.6|2
1649341040000|2022-04-07 14:17:20|7188.6|7182.6|7188.3|7182.3|7190.1|7184.1|7188.1|7182.1|4
1649341050000|2022-04-07 14:17:30|7189.8|7183.8|7189.3|7183.3|7190.1|7184.1|7189.1|7183.1|3
1649341060000|2022-04-07 14:17:40|7188.8|7182.8|7189.8|7183.8|7189.8|7183.8|7188.8|7182.8|1
1649341070000|2022-04-07 14:17:50|7189.6|7183.6|7189.8|7183.8|7190.1|7184.1|7189.5|7183.5|1
1649341080000|2022-04-07 14:18:00|7189.6|7183.6|7191.1|7185.1|7191.1|7185.1|7189.6|7183.6|5
1649341090000|2022-04-07 14:18:10|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|2
1649341100000|2022-04-07 14:18:20|7191.1|7185.1|7191.9|7185.9|7191.9|7185.9|7190.8|7184.8|56
1649341110000|2022-04-07 14:18:30|7194.1|7188.1|7194.9|7188.9|7195.2|7189.2|7194.1|7188.1|9
1649341120000|2022-04-07 14:18:40|7194.8|7188.8|7193.4|7187.4|7194.9|7188.9|7193.1|7187.1|6
1649341130000|2022-04-07 14:18:50|7192.9|7186.9|7193.9|7187.9|7193.9|7187.9|7192.6|7186.6|7
1649341140000|2022-04-07 14:19:00|7194.4|7188.4|7194.9|7188.9|7194.9|7188.9|7193.9|7187.9|10
1649341150000|2022-04-07 14:19:10|7195.1|7189.1|7194.9|7188.9|7195.1|7189.1|7194.9|7188.9|2
1649341160000|2022-04-07 14:19:20|7195.1|7189.1|7193.4|7187.4|7195.1|7189.1|7192.8|7186.8|6
1649341170000|2022-04-07 14:19:30|7194.4|7188.4|7191.9|7185.9|7195.3|7189.3|7191.9|7185.9|10
1649341180000|2022-04-07 14:19:40|7192.8|7186.8|7190.8|7184.8|7192.8|7186.8|7188.1|7182.1|30
1649341190000|2022-04-07 14:19:50|7190.6|7184.6|7187.5|7181.5|7190.6|7184.6|7187.5|7181.5|21
1649341200000|2022-04-07 14:20:00|7187.3|7181.3|7187.5|7181.5|7188.2|7182.2|7186.5|7180.5|7
1649341210000|2022-04-07 14:20:10|7188.5|7182.5|7186.5|7180.5|7189.3|7183.3|7186.5|7180.5|8
1649341220000|2022-04-07 14:20:20|7187.1|7181.1|7186.8|7180.8|7188.8|7182.8|7185.8|7179.8|21
1649341230000|2022-04-07 14:20:30|7187.2|7181.2|7188.2|7182.2|7188.3|7182.3|7187.2|7181.2|1
1649341240000|2022-04-07 14:20:40|7188.7|7182.7|7187.2|7181.2|7188.7|7182.7|7186.3|7180.3|7
1649341250000|2022-04-07 14:20:50|7186.5|7180.5|7184.8|7178.8|7186.5|7180.5|7183.8|7177.8|5
1649341260000|2022-04-07 14:21:00|7183.7|7177.7|7185.8|7179.8|7186.2|7180.2|7183.7|7177.7|14
1649341270000|2022-04-07 14:21:10|7185.7|7179.7|7183.8|7177.8|7186.7|7180.7|7183.7|7177.7|19
1649341280000|2022-04-07 14:21:20|7183.5|7177.5|7184.8|7178.8|7184.8|7178.8|7183.5|7177.5|12
1649341290000|2022-04-07 14:21:30|7183.2|7177.2|7182.8|7176.8|7183.8|7177.8|7181.5|7175.5|27
1649341300000|2022-04-07 14:21:40|7183.5|7177.5|7186.5|7180.5|7186.5|7180.5|7182.4|7176.4|50
1649341310000|2022-04-07 14:21:50|7186|7180|7185.2|7179.2|7186.2|7180.2|7183.9|7177.9|4
1649341320000|2022-04-07 14:22:00|7185.4|7179.4|7186.5|7180.5|7187|7181|7185.4|7179.4|29
1649341330000|2022-04-07 14:22:10|7186.4|7180.4|7187.4|7181.4|7187.4|7181.4|7185.5|7179.5|7
1649341340000|2022-04-07 14:22:20|7186.4|7180.4|7185.9|7179.9|7186.9|7180.9|7185.2|7179.2|11
1649341350000|2022-04-07 14:22:30|7186.7|7180.7|7188.9|7182.9|7188.9|7182.9|7186.7|7180.7|10
1649341360000|2022-04-07 14:22:40|7189.4|7183.4|7187.2|7181.2|7189.4|7183.4|7186.7|7180.7|15
1649341370000|2022-04-07 14:22:50|7186.7|7180.7|7184.1|7178.1|7186.7|7180.7|7184.1|7178.1|149
1649341380000|2022-04-07 14:23:00|7183.9|7177.9|7179.4|7173.4|7184.1|7178.1|7178.9|7172.9|16
1649341390000|2022-04-07 14:23:10|7180.4|7174.4|7176.6|7170.6|7180.4|7174.4|7176.2|7170.2|30
1649341400000|2022-04-07 14:23:20|7176.4|7170.4|7174.9|7168.9|7179.1|7173.1|7174.9|7168.9|34
1649341410000|2022-04-07 14:23:30|7174.6|7168.6|7174.3|7168.3|7175.4|7169.4|7174.3|7168.3|51
1649341420000|2022-04-07 14:23:40|||||||||1
1649341430000|2022-04-07 14:23:50|7175.9|7169.9|7174.9|7168.9|7176.4|7170.4|7174.9|7168.9|3
1649341440000|2022-04-07 14:24:00|7174.4|7168.4|7174.3|7168.3|7175.4|7169.4|7172.9|7166.9|14
1649341450000|2022-04-07 14:24:10|7173.8|7167.8|7174.3|7168.3|7174.6|7168.6|7173.6|7167.6|3
1649341460000|2022-04-07 14:24:20|7174.6|7168.6|7176.6|7170.6|7176.8|7170.8|7174.6|7168.6|8
1649341470000|2022-04-07 14:24:30|7176.3|7170.3|7174.3|7168.3|7176.3|7170.3|7173.6|7167.6|12
1649341480000|2022-04-07 14:24:40|7174.6|7168.6|7176.3|7170.3|7176.3|7170.3|7174.3|7168.3|2
1649341490000|2022-04-07 14:24:50|7175.8|7169.8|7175.4|7169.4|7175.8|7169.8|7173.8|7167.8|3
1649341500000|2022-04-07 14:25:00|7175.3|7169.3|7178.3|7172.3|7179.9|7173.9|7174.8|7168.8|17
1649341510000|2022-04-07 14:25:10|7178.4|7172.4|7182.6|7176.6|7183.4|7177.4|7178.4|7172.4|19
1649341520000|2022-04-07 14:25:20|7182.9|7176.9|7179.9|7173.9|7183.4|7177.4|7179.3|7173.3|15
1649341530000|2022-04-07 14:25:30|7180.3|7174.3|7180.9|7174.9|7180.9|7174.9|7179.6|7173.6|6
1649341540000|2022-04-07 14:25:40|7180.8|7174.8|7180.7|7174.7|7180.9|7174.9|7180.4|7174.4|20
1649341550000|2022-04-07 14:25:50|7180.9|7174.9|7179.3|7173.3|7181.3|7175.3|7178.9|7172.9|13
1649341560000|2022-04-07 14:26:00|7179.4|7173.4|7182.8|7176.8|7182.8|7176.8|7179.4|7173.4|7
1649341570000|2022-04-07 14:26:10|7182.5|7176.5|7180.6|7174.6|7182.5|7176.5|7180.6|7174.6|9
1649341580000|2022-04-07 14:26:20|7180.3|7174.3|7180.5|7174.5|7181.6|7175.6|7178.9|7172.9|72
1649341590000|2022-04-07 14:26:30|7181.2|7175.2|7177.7|7171.7|7181.2|7175.2|7176.7|7170.7|16
1649341600000|2022-04-07 14:26:40|7178.3|7172.3|7178.3|7172.3|7178.6|7172.6|7177.8|7171.8|6
1649341610000|2022-04-07 14:26:50|7178.9|7172.9|7178|7172|7179.3|7173.3|7177.8|7171.8|20
1649341620000|2022-04-07 14:27:00|7178.5|7172.5|7174|7168|7178.5|7172.5|7173.7|7167.7|18
1649341630000|2022-04-07 14:27:10|7174.9|7168.9|7176|7170|7176|7170|7172.9|7166.9|35
1649341640000|2022-04-07 14:27:20|7176.5|7170.5|7177.8|7171.8|7177.8|7171.8|7176.1|7170.1|14
1649341650000|2022-04-07 14:27:30|7178.3|7172.3|7176.6|7170.6|7178.3|7172.3|7176.6|7170.6|50
1649341660000|2022-04-07 14:27:40|7176.5|7170.5|7176.5|7170.5|7177.1|7171.1|7176.5|7170.5|5
1649341670000|2022-04-07 14:27:50|7177.1|7171.1|7176.3|7170.3|7177.1|7171.1|7175.3|7169.3|9
1649341680000|2022-04-07 14:28:00|7176|7170|7177|7171|7178.8|7172.8|7176|7170|7
1649341690000|2022-04-07 14:28:10|7176|7170|7175.7|7169.7|7176.7|7170.7|7174.7|7168.7|3
1649341700000|2022-04-07 14:28:20|7176.2|7170.2|7172.9|7166.9|7176.7|7170.7|7172.9|7166.9|11
1649341710000|2022-04-07 14:28:30|7172.5|7166.5|7176.4|7170.4|7176.5|7170.5|7172.5|7166.5|28
1649341720000|2022-04-07 14:28:40|7175.4|7169.4|7176.9|7170.9|7176.9|7170.9|7174.9|7168.9|11
1649341730000|2022-04-07 14:28:50|7177.2|7171.2|7177.2|7171.2|7177.9|7171.9|7176.9|7170.9|2
1649341740000|2022-04-07 14:29:00|7176.9|7170.9|7181|7175|7181.9|7175.9|7176.9|7170.9|16
1649341750000|2022-04-07 14:29:10|7180.7|7174.7|7182.7|7176.7|7182.9|7176.9|7180.4|7174.4|18
1649341760000|2022-04-07 14:29:20|7182.4|7176.4|7182.9|7176.9|7183.2|7177.2|7181.9|7175.9|8
1649341770000|2022-04-07 14:29:30|7182|7176|7180.4|7174.4|7182|7176|7180.4|7174.4|3
1649341780000|2022-04-07 14:29:40|7180.7|7174.7|7181|7175|7181|7175|7180|7174|9
1649341790000|2022-04-07 14:29:50|7181.2|7175.2|7179.7|7173.7|7181.5|7175.5|7179.7|7173.7|8
1649341800000|2022-04-07 14:30:00|7179.5|7173.5|7186.3|7180.3|7186.3|7180.3|7179.2|7173.2|46
1649341810000|2022-04-07 14:30:10|7186.2|7180.2|7186|7180|7186.5|7180.5|7184.8|7178.8|12
1649341820000|2022-04-07 14:30:20|7185.8|7179.8|7186.3|7180.3|7186.6|7180.6|7185.8|7179.8|10
1649341830000|2022-04-07 14:30:30|7186.5|7180.5|7186.3|7180.3|7187.4|7181.4|7185.5|7179.5|20
1649341840000|2022-04-07 14:30:40|7186.4|7180.4|7185.6|7179.6|7186.5|7180.5|7185.3|7179.3|7
1649341850000|2022-04-07 14:30:50|7186|7180|7187.1|7181.1|7187.1|7181.1|7186|7180|2
1649341860000|2022-04-07 14:31:00|7185.8|7179.8|7187.1|7181.1|7187.1|7181.1|7185.8|7179.8|23
1649341870000|2022-04-07 14:31:10|7186.8|7180.8|7185.3|7179.3|7186.8|7180.8|7184.6|7178.6|34
1649341880000|2022-04-07 14:31:20|7186.5|7180.5|7187.4|7181.4|7187.4|7181.4|7186.5|7180.5|6
1649341890000|2022-04-07 14:31:30|7186.9|7180.9|7185.8|7179.8|7186.9|7180.9|7185.8|7179.8|10
1649341900000|2022-04-07 14:31:40|7185.5|7179.5|7186.9|7180.9|7187.1|7181.1|7185.1|7179.1|6
1649341910000|2022-04-07 14:31:50|7186.8|7180.8|7185.3|7179.3|7187.3|7181.3|7185.3|7179.3|18
1649341920000|2022-04-07 14:32:00|7184.8|7178.8|7186.4|7180.4|7187.7|7181.7|7184.8|7178.8|22
1649341930000|2022-04-07 14:32:10|7186.8|7180.8|7184.3|7178.3|7186.8|7180.8|7183.6|7177.6|9
1649341940000|2022-04-07 14:32:20|7184.1|7178.1|7184.6|7178.6|7184.6|7178.6|7183.1|7177.1|4
1649341950000|2022-04-07 14:32:30|7184.5|7178.5|7184.8|7178.8|7185.1|7179.1|7184.1|7178.1|7
1649341960000|2022-04-07 14:32:40|7184.6|7178.6|7186.3|7180.3|7187.1|7181.1|7184.3|7178.3|26
1649341970000|2022-04-07 14:32:50|7185.3|7179.3|7186.8|7180.8|7186.8|7180.8|7185.3|7179.3|40
1649341980000|2022-04-07 14:33:00|7191.5|7185.5|7190.5|7184.5|7192.1|7186.1|7190|7184|64
1649341990000|2022-04-07 14:33:10|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|6
1649342000000|2022-04-07 14:33:20|7190.7|7184.7|7192.8|7186.8|7193.5|7187.5|7190.7|7184.7|23
1649342010000|2022-04-07 14:33:30|7192.5|7186.5|7191.5|7185.5|7192.5|7186.5|7190.5|7184.5|16
1649342020000|2022-04-07 14:33:40|7191|7185|7192|7186|7192|7186|7190.3|7184.3|6
1649342030000|2022-04-07 14:33:50|7192.5|7186.5|7192|7186|7192.8|7186.8|7191.8|7185.8|7
1649342040000|2022-04-07 14:34:00|7192.5|7186.5|7191.8|7185.8|7193.8|7187.8|7191.2|7185.2|36
1649342050000|2022-04-07 14:34:10|7192.5|7186.5|7192.1|7186.1|7192.5|7186.5|7191.1|7185.1|16
1649342060000|2022-04-07 14:34:20|7192.5|7186.5|7195.1|7189.1|7196.1|7190.1|7192.1|7186.1|5
1649342070000|2022-04-07 14:34:30|7195.3|7189.3|7195.1|7189.1|7196.1|7190.1|7195|7189|12
1649342080000|2022-04-07 14:34:40|7195.5|7189.5|7196|7190|7196.1|7190.1|7195.5|7189.5|5
1649342090000|2022-04-07 14:34:50|7195.5|7189.5|7195.1|7189.1|7195.5|7189.5|7193.6|7187.6|11
1649342100000|2022-04-07 14:35:00|7196.1|7190.1|7196|7190|7197.8|7191.8|7195.1|7189.1|78
1649342110000|2022-04-07 14:35:10|7195.6|7189.6|7192.6|7186.6|7195.6|7189.6|7191.1|7185.1|24
1649342120000|2022-04-07 14:35:20|7192.3|7186.3|7195.3|7189.3|7195.3|7189.3|7192.3|7186.3|18
1649342130000|2022-04-07 14:35:30|7194.8|7188.8|7196.5|7190.5|7197|7191|7194.1|7188.1|18
1649342140000|2022-04-07 14:35:40|7195.6|7189.6|7197.6|7191.6|7197.6|7191.6|7195.6|7189.6|59
1649342150000|2022-04-07 14:35:50|7197.3|7191.3|7195.8|7189.8|7197.8|7191.8|7195.1|7189.1|24
1649342160000|2022-04-07 14:36:00|7193.6|7187.6|7195.3|7189.3|7195.7|7189.7|7193.6|7187.6|14
1649342170000|2022-04-07 14:36:10|7195.6|7189.6|7198.1|7192.1|7198.1|7192.1|7195.6|7189.6|12
1649342180000|2022-04-07 14:36:20|7197.6|7191.6|7204|7198|7204|7198|7197.6|7191.6|24
1649342190000|2022-04-07 14:36:30|7203.7|7197.7|7203.6|7197.6|7206.5|7200.5|7203.4|7197.4|40
1649342200000|2022-04-07 14:36:40|7203.1|7197.1|7200.5|7194.5|7203.1|7197.1|7200.5|7194.5|31
1649342210000|2022-04-07 14:36:50|7200.6|7194.6|7201.6|7195.6|7201.6|7195.6|7200.1|7194.1|4
1649342220000|2022-04-07 14:37:00|7202.5|7196.5|7201.5|7195.5|7203.1|7197.1|7200.6|7194.6|23
1649342230000|2022-04-07 14:37:10|7201.1|7195.1|7199|7193|7202.5|7196.5|7199|7193|13
1649342240000|2022-04-07 14:37:20|7200|7194|7199|7193|7200.8|7194.8|7199|7193|5
1649342250000|2022-04-07 14:37:30|7198.5|7192.5|7198.6|7192.6|7199.6|7193.6|7198.5|7192.5|6
1649342260000|2022-04-07 14:37:40|7198.4|7192.4|7199.6|7193.6|7199.6|7193.6|7197.9|7191.9|22
1649342270000|2022-04-07 14:37:50|7200.4|7194.4|7199.6|7193.6|7200.4|7194.4|7198.6|7192.6|16
1649342280000|2022-04-07 14:38:00|7199.4|7193.4|7191.4|7185.4|7199.4|7193.4|7189.5|7183.5|21
1649342290000|2022-04-07 14:38:10|7191.9|7185.9|7188.9|7182.9|7192.4|7186.4|7188.7|7182.7|25
1649342300000|2022-04-07 14:38:20|7188.8|7182.8|7191.2|7185.2|7191.4|7185.4|7188.8|7182.8|25
1649342310000|2022-04-07 14:38:30|7191.6|7185.6|7189.6|7183.6|7191.6|7185.6|7189.6|7183.6|7
1649342320000|2022-04-07 14:38:40|7189.4|7183.4|7190.1|7184.1|7190.2|7184.2|7189.4|7183.4|5
1649342330000|2022-04-07 14:38:50|7190.2|7184.2|7189.2|7183.2|7190.2|7184.2|7188.9|7182.9|18
1649342340000|2022-04-07 14:39:00|7189.1|7183.1|7187.9|7181.9|7190.1|7184.1|7187.9|7181.9|23
1649342350000|2022-04-07 14:39:10|7188.2|7182.2|7187.9|7181.9|7188.2|7182.2|7187.9|7181.9|3
1649342360000|2022-04-07 14:39:20|7188.1|7182.1|7185.6|7179.6|7188.1|7182.1|7185.6|7179.6|5
1649342370000|2022-04-07 14:39:30|7185.4|7179.4|7183.8|7177.8|7185.4|7179.4|7183.8|7177.8|18
1649342380000|2022-04-07 14:39:40|7183.6|7177.6|7183.6|7177.6|7183.8|7177.8|7183.6|7177.6|13
1649342390000|2022-04-07 14:39:50|7184.1|7178.1|7181.6|7175.6|7184.1|7178.1|7180.3|7174.3|16
1649342400000|2022-04-07 14:40:00|7181.3|7175.3|7179.8|7173.8|7181.9|7175.9|7179.3|7173.3|9
1649342410000|2022-04-07 14:40:10|7180.3|7174.3|7180.6|7174.6|7180.8|7174.8|7180.3|7174.3|9
1649342420000|2022-04-07 14:40:20|7180.4|7174.4|7175.6|7169.6|7180.6|7174.6|7175.3|7169.3|10
1649342430000|2022-04-07 14:40:30|7175.8|7169.8|7176.6|7170.6|7177.6|7171.6|7175.8|7169.8|6
1649342440000|2022-04-07 14:40:40|7176.8|7170.8|7176.1|7170.1|7177.6|7171.6|7176.1|7170.1|6
1649342450000|2022-04-07 14:40:50|7175.8|7169.8|7174.1|7168.1|7175.8|7169.8|7172.6|7166.6|9
1649342460000|2022-04-07 14:41:00|7174|7168|7175|7169|7175.1|7169.1|7173.5|7167.5|8
1649342470000|2022-04-07 14:41:10|7175.5|7169.5|7173.8|7167.8|7175.5|7169.5|7173|7167|7
1649342480000|2022-04-07 14:41:20|7173.7|7167.7|7173.2|7167.2|7174|7168|7173.2|7167.2|18
1649342490000|2022-04-07 14:41:30|7172.8|7166.8|7174.2|7168.2|7175|7169|7172.8|7166.8|3
1649342500000|2022-04-07 14:41:40|7174.3|7168.3|7175.3|7169.3|7175.3|7169.3|7174.3|7168.3|5
1649342510000|2022-04-07 14:41:50|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.7|7169.7|11
1649342520000|2022-04-07 14:42:00|7175.7|7169.7|7174.9|7168.9|7175.7|7169.7|7173|7167|68
1649342530000|2022-04-07 14:42:10|7175.2|7169.2|7176.9|7170.9|7176.9|7170.9|7174.2|7168.2|3
1649342540000|2022-04-07 14:42:20|7178.9|7172.9|7181.2|7175.2|7182.7|7176.7|7178.9|7172.9|43
1649342550000|2022-04-07 14:42:30|7180.2|7174.2|7181.2|7175.2|7181.4|7175.4|7178.9|7172.9|4
1649342560000|2022-04-07 14:42:40|7181.1|7175.1|7180.7|7174.7|7181.6|7175.6|7179.9|7173.9|11
1649342570000|2022-04-07 14:42:50|7181.4|7175.4|7180.3|7174.3|7182.2|7176.2|7180.3|7174.3|24
1649342580000|2022-04-07 14:43:00|7177.9|7171.9|7178.8|7172.8|7178.8|7172.8|7176.9|7170.9|9
1649342590000|2022-04-07 14:43:10|7179.4|7173.4|7177.3|7171.3|7179.4|7173.4|7177.3|7171.3|10
1649342600000|2022-04-07 14:43:20|7177.8|7171.8|7179.6|7173.6|7180.6|7174.6|7177.7|7171.7|16
1649342610000|2022-04-07 14:43:30|7180.3|7174.3|7179.3|7173.3|7180.3|7174.3|7178.3|7172.3|27
1649342620000|2022-04-07 14:43:40|7179.8|7173.8|7181.2|7175.2|7181.2|7175.2|7178.3|7172.3|12
1649342630000|2022-04-07 14:43:50|7179.7|7173.7|7178.3|7172.3|7179.8|7173.8|7177.8|7171.8|7
1649342640000|2022-04-07 14:44:00|7178.7|7172.7|7178.7|7172.7|7178.8|7172.8|7178|7172|6
1649342650000|2022-04-07 14:44:10|7179.2|7173.2|7180|7174|7181.5|7175.5|7179.2|7173.2|14
1649342660000|2022-04-07 14:44:20|7179.4|7173.4|7179.4|7173.4|7180|7174|7179.4|7173.4|35
1649342670000|2022-04-07 14:44:30|7179.5|7173.5|7180.8|7174.8|7180.8|7174.8|7179.4|7173.4|56
1649342680000|2022-04-07 14:44:40|7180.5|7174.5|7176.1|7170.1|7180.5|7174.5|7176.1|7170.1|11
1649342690000|2022-04-07 14:44:50|7175.5|7169.5|7174.1|7168.1|7176.3|7170.3|7174.1|7168.1|33
1649342700000|2022-04-07 14:45:00|7174.3|7168.3|7177.1|7171.1|7177.1|7171.1|7174.1|7168.1|14
1649342710000|2022-04-07 14:45:10|7177.3|7171.3|7174.3|7168.3|7177.8|7171.8|7173.8|7167.8|18
1649342720000|2022-04-07 14:45:20|7174.6|7168.6|7171.3|7165.3|7175.6|7169.6|7171.3|7165.3|4
1649342730000|2022-04-07 14:45:30|7170.6|7164.6|7167.9|7161.9|7171.6|7165.6|7165.1|7159.1|49
1649342740000|2022-04-07 14:45:40|7168.1|7162.1|7167.9|7161.9|7169.4|7163.4|7166.9|7160.9|12
1649342750000|2022-04-07 14:45:50|7168.3|7162.3|7167.4|7161.4|7170.1|7164.1|7167.4|7161.4|12
1649342760000|2022-04-07 14:46:00|7168|7162|7170|7164|7170.2|7164.2|7167.5|7161.5|12
1649342770000|2022-04-07 14:46:10|7170.2|7164.2|7173.4|7167.4|7175.2|7169.2|7170.2|7164.2|44
1649342780000|2022-04-07 14:46:20|7174.4|7168.4|7175.5|7169.5|7175.5|7169.5|7172.5|7166.5|16
1649342790000|2022-04-07 14:46:30|7175.4|7169.4|7174.4|7168.4|7175.5|7169.5|7173.7|7167.7|4
1649342800000|2022-04-07 14:46:40|7174.5|7168.5|7173.5|7167.5|7174.5|7168.5|7173|7167|14
1649342810000|2022-04-07 14:46:50|7174.4|7168.4|7174.5|7168.5|7174.5|7168.5|7173.5|7167.5|6
1649342820000|2022-04-07 14:47:00|7175|7169|7174.4|7168.4|7176.4|7170.4|7173.9|7167.9|7
1649342830000|2022-04-07 14:47:10|7174.5|7168.5|7175.4|7169.4|7177.4|7171.4|7174.5|7168.5|8
1649342840000|2022-04-07 14:47:20|7175.2|7169.2|7174.5|7168.5|7175.2|7169.2|7173.7|7167.7|15
1649342850000|2022-04-07 14:47:30|7174.2|7168.2|7176.2|7170.2|7176.7|7170.7|7174.2|7168.2|11
1649342860000|2022-04-07 14:47:40|7176.3|7170.3|7175|7169|7176.5|7170.5|7174.7|7168.7|15
1649342870000|2022-04-07 14:47:50|7175.4|7169.4|7176.2|7170.2|7176.3|7170.3|7175|7169|8
1649342880000|2022-04-07 14:48:00|7176|7170|7176.2|7170.2|7176.5|7170.5|7175.7|7169.7|30
1649342890000|2022-04-07 14:48:10|7176.3|7170.3|7176.3|7170.3|7176.8|7170.8|7176.3|7170.3|2
1649342900000|2022-04-07 14:48:20|7176.8|7170.8|7177.2|7171.2|7177.7|7171.7|7176.8|7170.8|8
1649342910000|2022-04-07 14:48:30|7176.8|7170.8|7173.5|7167.5|7177.3|7171.3|7173.3|7167.3|11
1649342920000|2022-04-07 14:48:40|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|7173.3|7167.3|29
1649342930000|2022-04-07 14:48:50|7174.7|7168.7|7173.9|7167.9|7175.2|7169.2|7173.5|7167.5|18
1649342940000|2022-04-07 14:49:00|7174|7168|7174|7168|7176.4|7170.4|7173.9|7167.9|7
1649342950000|2022-04-07 14:49:10|7173|7167|7173.5|7167.5|7174.5|7168.5|7172.7|7166.7|16
1649342960000|2022-04-07 14:49:20|7173.7|7167.7|7174.5|7168.5|7175|7169|7173.7|7167.7|1
1649342970000|2022-04-07 14:49:30|7174.7|7168.7|7176.5|7170.5|7176.5|7170.5|7174.5|7168.5|5
1649342980000|2022-04-07 14:49:40|7176|7170|7177.5|7171.5|7177.5|7171.5|7176|7170|3
1649342990000|2022-04-07 14:49:50|7177|7171|7177.9|7171.9|7178|7172|7177|7171|9
1649343000000|2022-04-07 14:50:00|7177.5|7171.5|7176.2|7170.2|7177.9|7171.9|7175.5|7169.5|8
1649343010000|2022-04-07 14:50:10|7176|7170|7176.2|7170.2|7176.2|7170.2|7175.4|7169.4|15
1649343020000|2022-04-07 14:50:20|7176|7170|7176.2|7170.2|7176.2|7170.2|7176|7170|3
1649343030000|2022-04-07 14:50:30|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|1
1649343040000|2022-04-07 14:50:40|7175.7|7169.7|7173.7|7167.7|7176|7170|7173.7|7167.7|7
1649343050000|2022-04-07 14:50:50|7174|7168|7173.2|7167.2|7174.7|7168.7|7173.2|7167.2|7
1649343060000|2022-04-07 14:51:00|7173|7167|7174.2|7168.2|7174.2|7168.2|7172.7|7166.7|6
1649343070000|2022-04-07 14:51:10|7175.2|7169.2|7175.2|7169.2|7176.2|7170.2|7174.2|7168.2|11
1649343080000|2022-04-07 14:51:20|7175|7169|7174.9|7168.9|7175.2|7169.2|7174.9|7168.9|6
1649343090000|2022-04-07 14:51:30|7175.6|7169.6|7177.5|7171.5|7177.7|7171.7|7175.6|7169.6|47
1649343100000|2022-04-07 14:51:40|7177.2|7171.2|7176.1|7170.1|7177.2|7171.2|7175.8|7169.8|15
1649343110000|2022-04-07 14:51:50|7176|7170|7175.5|7169.5|7176.3|7170.3|7175.5|7169.5|4
1649343120000|2022-04-07 14:52:00|7175.3|7169.3|7178.2|7172.2|7178.2|7172.2|7174.8|7168.8|39
1649343130000|2022-04-07 14:52:10|7177.7|7171.7|7175.8|7169.8|7178.2|7172.2|7175.3|7169.3|8
1649343140000|2022-04-07 14:52:20|7176.3|7170.3|7176.8|7170.8|7176.8|7170.8|7176.3|7170.3|5
1649343150000|2022-04-07 14:52:30|7176.3|7170.3|7175.8|7169.8|7176.8|7170.8|7175.8|7169.8|2
1649343160000|2022-04-07 14:52:40|7176|7170|7175.8|7169.8|7177.2|7171.2|7175.8|7169.8|10
1649343170000|2022-04-07 14:52:50|7175.3|7169.3|7175.7|7169.7|7175.8|7169.8|7175.3|7169.3|4
1649343180000|2022-04-07 14:53:00|7175.2|7169.2|7172.1|7166.1|7175.2|7169.2|7171.8|7165.8|20
1649343190000|2022-04-07 14:53:10|7172.5|7166.5|7173|7167|7173|7167|7170.1|7164.1|13
1649343200000|2022-04-07 14:53:20|7172.8|7166.8|7172.5|7166.5|7172.8|7166.8|7171.6|7165.6|18
1649343210000|2022-04-07 14:53:30|7172|7166|7172.8|7166.8|7172.8|7166.8|7170.9|7164.9|9
1649343220000|2022-04-07 14:53:40|7172.6|7166.6|7172.6|7166.6|7173.3|7167.3|7172.3|7166.3|10
1649343230000|2022-04-07 14:53:50|7171.8|7165.8|7172.5|7166.5|7172.5|7166.5|7171.8|7165.8|5
1649343240000|2022-04-07 14:54:00|7172.8|7166.8|7172.8|7166.8|7174|7168|7172.3|7166.3|44
1649343250000|2022-04-07 14:54:10|7173|7167|7173.3|7167.3|7174.3|7168.3|7173|7167|8
1649343260000|2022-04-07 14:54:20|7173|7167|7174|7168|7174.3|7168.3|7172.8|7166.8|10
1649343270000|2022-04-07 14:54:30|7174.3|7168.3|7176|7170|7176|7170|7174.3|7168.3|4
1649343280000|2022-04-07 14:54:40|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7175.5|7169.5|4
1649343290000|2022-04-07 14:54:50|7176|7170|7175.5|7169.5|7176.1|7170.1|7174.8|7168.8|11
1649343300000|2022-04-07 14:55:00|7175.3|7169.3|7176.5|7170.5|7176.5|7170.5|7175.3|7169.3|21
1649343310000|2022-04-07 14:55:10|7177|7171|7177|7171|7177|7171|7176.5|7170.5|7
1649343320000|2022-04-07 14:55:20|7177.1|7171.1|7177.3|7171.3|7178|7172|7177.1|7171.1|12
1649343330000|2022-04-07 14:55:30|7177.5|7171.5|7177.5|7171.5|7178|7172|7177.5|7171.5|2
1649343340000|2022-04-07 14:55:40|7178|7172|7176.3|7170.3|7178|7172|7175.8|7169.8|38
1649343350000|2022-04-07 14:55:50|7176|7170|7175.3|7169.3|7176.2|7170.2|7175.3|7169.3|11
1649343360000|2022-04-07 14:56:00|7175|7169|7174.8|7168.8|7175.2|7169.2|7174.5|7168.5|15
1649343370000|2022-04-07 14:56:10|7174.2|7168.2|7174.3|7168.3|7174.3|7168.3|7173.8|7167.8|5
1649343380000|2022-04-07 14:56:20|7173.8|7167.8|7173.8|7167.8|7174.2|7168.2|7173.3|7167.3|6
1649343390000|2022-04-07 14:56:30|7174|7168|7174.5|7168.5|7175|7169|7173.6|7167.6|8
1649343400000|2022-04-07 14:56:40|7175|7169|7175.3|7169.3|7175.8|7169.8|7175|7169|8
1649343410000|2022-04-07 14:56:50|7175.6|7169.6|7175.4|7169.4|7175.9|7169.9|7175.3|7169.3|10
1649343420000|2022-04-07 14:57:00|7175.3|7169.3|7175.8|7169.8|7175.9|7169.9|7174.9|7168.9|7
1649343430000|2022-04-07 14:57:10|7175.9|7169.9|7175.6|7169.6|7175.9|7169.9|7175.4|7169.4|10
1649343440000|2022-04-07 14:57:20|7175.5|7169.5|7177.2|7171.2|7177.3|7171.3|7175.3|7169.3|4
1649343450000|2022-04-07 14:57:30|7176.5|7170.5|7177|7171|7177|7171|7176.5|7170.5|11
1649343460000|2022-04-07 14:57:40|7176.3|7170.3|7177.3|7171.3|7177.3|7171.3|7176.3|7170.3|4
1649343470000|2022-04-07 14:57:50|7177.2|7171.2|7176.5|7170.5|7177.3|7171.3|7176.5|7170.5|2
1649343480000|2022-04-07 14:58:00|7177|7171|7175.2|7169.2|7177|7171|7174.7|7168.7|11
1649343490000|2022-04-07 14:58:10|7175.1|7169.1|7174.2|7168.2|7175.1|7169.1|7174.2|7168.2|3
1649343500000|2022-04-07 14:58:20|7175.2|7169.2|7174.2|7168.2|7175.2|7169.2|7174.2|7168.2|13
1649343510000|2022-04-07 14:58:30|7173.6|7167.6|7172.7|7166.7|7173.6|7167.6|7172.7|7166.7|8
1649343520000|2022-04-07 14:58:40|7172.9|7166.9|7172.2|7166.2|7173.2|7167.2|7172.2|7166.2|5
1649343530000|2022-04-07 14:58:50|7172.4|7166.4|7173.7|7167.7|7174.6|7168.6|7172.4|7166.4|9
1649343540000|2022-04-07 14:59:00|7173.8|7167.8|7173.8|7167.8|7173.9|7167.9|7173.3|7167.3|19
1649343550000|2022-04-07 14:59:10|7174.1|7168.1|7172.1|7166.1|7174.8|7168.8|7172.1|7166.1|65
1649343560000|2022-04-07 14:59:20|7172.2|7166.2|7170.7|7164.7|7172.2|7166.2|7170.7|7164.7|7
1649343570000|2022-04-07 14:59:30|7170.2|7164.2|7170.9|7164.9|7170.9|7164.9|7169.2|7163.2|9
1649343580000|2022-04-07 14:59:40|7170.4|7164.4|7167.6|7161.6|7170.4|7164.4|7167.6|7161.6|13
1649343590000|2022-04-07 14:59:50|7167.9|7161.9|7169.1|7163.1|7169.9|7163.9|7167.9|7161.9|11
1649343600000|2022-04-07 15:00:00|7170.1|7164.1|7172.9|7166.9|7173.3|7167.3|7170.1|7164.1|17
1649343610000|2022-04-07 15:00:10|7173.3|7167.3|7172.6|7166.6|7175.6|7169.6|7171.9|7165.9|17
1649343620000|2022-04-07 15:00:20|7172.4|7166.4|7173.9|7167.9|7174.2|7168.2|7172.1|7166.1|11
1649343630000|2022-04-07 15:00:30|7173.6|7167.6|7173.4|7167.4|7173.7|7167.7|7173.2|7167.2|2
1649343640000|2022-04-07 15:00:40|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|5
1649343650000|2022-04-07 15:00:50|7174.6|7168.6|7175.2|7169.2|7175.4|7169.4|7173.9|7167.9|11
1649343660000|2022-04-07 15:01:00|7175.4|7169.4|7174|7168|7175.9|7169.9|7173.4|7167.4|10
1649343670000|2022-04-07 15:01:10|7173.9|7167.9|7174.5|7168.5|7175|7169|7173.9|7167.9|6
1649343680000|2022-04-07 15:01:20|7174.4|7168.4|7175.4|7169.4|7175.5|7169.5|7174.4|7168.4|7
1649343690000|2022-04-07 15:01:30|7175.5|7169.5|7179.4|7173.4|7180|7174|7175.4|7169.4|23
1649343700000|2022-04-07 15:01:40|7180|7174|7179.9|7173.9|7180.5|7174.5|7178.9|7172.9|2
1649343710000|2022-04-07 15:01:50|7179.7|7173.7|7186.5|7180.5|7186.5|7180.5|7179.7|7173.7|18
1649343720000|2022-04-07 15:02:00|7186.7|7180.7|7189.7|7183.7|7191.7|7185.7|7186.7|7180.7|19
1649343730000|2022-04-07 15:02:10|7189.4|7183.4|7189.7|7183.7|7190.9|7184.9|7188.9|7182.9|5
1649343740000|2022-04-07 15:02:20|7189|7183|7188.7|7182.7|7189.7|7183.7|7188|7182|2
1649343750000|2022-04-07 15:02:30|7188.5|7182.5|7189.7|7183.7|7189.7|7183.7|7188.2|7182.2|4
1649343760000|2022-04-07 15:02:40|7189.5|7183.5|7189.7|7183.7|7189.7|7183.7|7189.5|7183.5|0
1649343770000|2022-04-07 15:02:50|7189.5|7183.5|7188|7182|7190.7|7184.7|7187.5|7181.5|9
1649343780000|2022-04-07 15:03:00|7188.4|7182.4|7186.7|7180.7|7189.5|7183.5|7186.2|7180.2|10
1649343790000|2022-04-07 15:03:10|7187|7181|7187.4|7181.4|7188.5|7182.5|7186.5|7180.5|6
1649343800000|2022-04-07 15:03:20|7187.7|7181.7|7188.2|7182.2|7188.2|7182.2|7187.7|7181.7|0
1649343810000|2022-04-07 15:03:30|7188|7182|7186.4|7180.4|7188|7182|7186.4|7180.4|8
1649343820000|2022-04-07 15:03:40|7186.2|7180.2|7185.7|7179.7|7186.4|7180.4|7185.2|7179.2|0
1649343830000|2022-04-07 15:03:50|7185.5|7179.5|7188|7182|7188.2|7182.2|7185.5|7179.5|5
1649343840000|2022-04-07 15:04:00|7187.5|7181.5|7187.4|7181.4|7187.5|7181.5|7187.4|7181.4|2
1649343850000|2022-04-07 15:04:10|7186.9|7180.9|7185.4|7179.4|7187.4|7181.4|7185.4|7179.4|18
1649343860000|2022-04-07 15:04:20|7185.3|7179.3|7183.3|7177.3|7185.3|7179.3|7183.3|7177.3|6
1649343870000|2022-04-07 15:04:30|7182.8|7176.8|7182.9|7176.9|7184.1|7178.1|7182.4|7176.4|9
1649343880000|2022-04-07 15:04:40|7182.8|7176.8|7182.4|7176.4|7182.9|7176.9|7181.9|7175.9|6
1649343890000|2022-04-07 15:04:50|7182.6|7176.6|7184.4|7178.4|7184.9|7178.9|7182.4|7176.4|3
1649343900000|2022-04-07 15:05:00|7184.8|7178.8|7185.9|7179.9|7186.9|7180.9|7183.3|7177.3|12
1649343910000|2022-04-07 15:05:10|7186.1|7180.1|7187.4|7181.4|7187.6|7181.6|7184.4|7178.4|10
1649343920000|2022-04-07 15:05:20|7187.6|7181.6|7187.4|7181.4|7188.4|7182.4|7186.9|7180.9|6
1649343930000|2022-04-07 15:05:30|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|7186.4|7180.4|5
1649343940000|2022-04-07 15:05:40|7185.9|7179.9|7187.1|7181.1|7187.4|7181.4|7185.4|7179.4|12
1649343950000|2022-04-07 15:05:50|7187.4|7181.4|7186.1|7180.1|7188.1|7182.1|7184.4|7178.4|11
1649343960000|2022-04-07 15:06:00|7185.9|7179.9|7184.9|7178.9|7186.4|7180.4|7184.9|7178.9|5
1649343970000|2022-04-07 15:06:10|7185.4|7179.4|7184.9|7178.9|7185.4|7179.4|7184.8|7178.8|2
1649343980000|2022-04-07 15:06:20|7185.1|7179.1|7181.1|7175.1|7185.1|7179.1|7180.9|7174.9|11
1649343990000|2022-04-07 15:06:30|7180.9|7174.9|7182.8|7176.8|7182.8|7176.8|7180.6|7174.6|5
1649344000000|2022-04-07 15:06:40|7182.6|7176.6|7184.1|7178.1|7184.4|7178.4|7181.9|7175.9|8
1649344010000|2022-04-07 15:06:50|7183.9|7177.9|7185.4|7179.4|7185.7|7179.7|7183.9|7177.9|3
1649344020000|2022-04-07 15:07:00|7185.7|7179.7|7183.1|7177.1|7186.1|7180.1|7183.1|7177.1|2
1649344030000|2022-04-07 15:07:10|7183.6|7177.6|7182.1|7176.1|7184.1|7178.1|7179.1|7173.1|10
1649344040000|2022-04-07 15:07:20|7182.4|7176.4|7182.4|7176.4|7182.8|7176.8|7182.4|7176.4|7
1649344050000|2022-04-07 15:07:30|7181.8|7175.8|7182.4|7176.4|7182.4|7176.4|7181.8|7175.8|2
1649344060000|2022-04-07 15:07:40|7182.6|7176.6|7182.4|7176.4|7182.8|7176.8|7182.4|7176.4|0
1649344070000|2022-04-07 15:07:50|7182.1|7176.1|7181.6|7175.6|7182.8|7176.8|7181.5|7175.5|8
1649344080000|2022-04-07 15:08:00|7182|7176|7184.5|7178.5|7184.5|7178.5|7180.1|7174.1|9
1649344090000|2022-04-07 15:08:10|7184.8|7178.8|7185.8|7179.8|7185.8|7179.8|7184.6|7178.6|1
1649344100000|2022-04-07 15:08:20|7186.1|7180.1|7188.8|7182.8|7189.3|7183.3|7186.1|7180.1|1
1649344110000|2022-04-07 15:08:30|7188.6|7182.6|7187.1|7181.1|7188.6|7182.6|7187.1|7181.1|5
1649344120000|2022-04-07 15:08:40|7187.5|7181.5|7188.8|7182.8|7188.8|7182.8|7187.5|7181.5|1
1649344130000|2022-04-07 15:08:50|7188.6|7182.6|7188.6|7182.6|7189.3|7183.3|7187.8|7181.8|3
1649344140000|2022-04-07 15:09:00|7188.8|7182.8|7191.1|7185.1|7191.1|7185.1|7188.8|7182.8|3
1649344150000|2022-04-07 15:09:10|7191.3|7185.3|7191.1|7185.1|7191.6|7185.6|7191|7185|2
1649344160000|2022-04-07 15:09:20|7189.1|7183.1|7189.6|7183.6|7189.6|7183.6|7189.1|7183.1|9
1649344170000|2022-04-07 15:09:30|7190.1|7184.1|7191.8|7185.8|7191.9|7185.9|7190.1|7184.1|5
1649344180000|2022-04-07 15:09:40|7193.3|7187.3|7193.3|7187.3|7193.3|7187.3|7192.5|7186.5|5
1649344190000|2022-04-07 15:09:50|7193.5|7187.5|7194.2|7188.2|7194.2|7188.2|7193.5|7187.5|3
1649344200000|2022-04-07 15:10:00|7194.3|7188.3|7194|7188|7194.3|7188.3|7193.2|7187.2|10
1649344210000|2022-04-07 15:10:10|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.3|7187.3|11
1649344220000|2022-04-07 15:10:20|7194.3|7188.3|7194.3|7188.3|7194.8|7188.8|7194.3|7188.3|5
1649344230000|2022-04-07 15:10:30|7194.2|7188.2|7194.8|7188.8|7194.8|7188.8|7194|7188|3
1649344240000|2022-04-07 15:10:40|7195.3|7189.3|7195.2|7189.2|7195.8|7189.8|7194.8|7188.8|15
1649344250000|2022-04-07 15:10:50|7195.5|7189.5|7195.2|7189.2|7196.3|7190.3|7194.7|7188.7|27
1649344260000|2022-04-07 15:11:00|7195.3|7189.3|7195.8|7189.8|7196.2|7190.2|7194.8|7188.8|1
1649344270000|2022-04-07 15:11:10|7194.8|7188.8|7194.8|7188.8|7195.5|7189.5|7194.5|7188.5|4
1649344280000|2022-04-07 15:11:20|7195|7189|7194.8|7188.8|7195.5|7189.5|7193.8|7187.8|15
1649344290000|2022-04-07 15:11:30|7195.3|7189.3|7196.3|7190.3|7196.3|7190.3|7194.8|7188.8|12
1649344300000|2022-04-07 15:11:40|7196.2|7190.2|7194.8|7188.8|7196.2|7190.2|7194.5|7188.5|8
1649344310000|2022-04-07 15:11:50|7194|7188|7193.8|7187.8|7195.8|7189.8|7193.8|7187.8|9
1649344320000|2022-04-07 15:12:00|7194.7|7188.7|7196.3|7190.3|7196.3|7190.3|7194.3|7188.3|7
1649344330000|2022-04-07 15:12:10|7195.2|7189.2|7193.8|7187.8|7196.2|7190.2|7193.8|7187.8|32
1649344340000|2022-04-07 15:12:20|7194.5|7188.5|7197.8|7191.8|7199.3|7193.3|7194.5|7188.5|25
1649344350000|2022-04-07 15:12:30|7197.3|7191.3|7193.3|7187.3|7197.5|7191.5|7193.3|7187.3|6
1649344360000|2022-04-07 15:12:40|7193.8|7187.8|7195.1|7189.1|7195.1|7189.1|7193.5|7187.5|5
1649344370000|2022-04-07 15:12:50|7195.3|7189.3|7195.3|7189.3|7195.8|7189.8|7194.5|7188.5|3
1649344380000|2022-04-07 15:13:00|7195.5|7189.5|7195.8|7189.8|7195.8|7189.8|7194.5|7188.5|9
1649344390000|2022-04-07 15:13:10|7196|7190|7194.5|7188.5|7196.3|7190.3|7194.3|7188.3|6
1649344400000|2022-04-07 15:13:20|7193.5|7187.5|7190.8|7184.8|7193.5|7187.5|7190.3|7184.3|10
1649344410000|2022-04-07 15:13:30|7191|7185|7191.8|7185.8|7191.8|7185.8|7190.8|7184.8|5
1649344420000|2022-04-07 15:13:40|7191.3|7185.3|7189.5|7183.5|7191.3|7185.3|7188|7182|13
1649344430000|2022-04-07 15:13:50|7189.3|7183.3|7188|7182|7189.5|7183.5|7187.8|7181.8|5
1649344440000|2022-04-07 15:14:00|7187.8|7181.8|7188.8|7182.8|7190.3|7184.3|7187.8|7181.8|8
1649344450000|2022-04-07 15:14:10|7189|7183|7189.5|7183.5|7189.5|7183.5|7189|7183|0
1649344460000|2022-04-07 15:14:20|7189.8|7183.8|7190.5|7184.5|7191.3|7185.3|7189.8|7183.8|9
1649344470000|2022-04-07 15:14:30|7190.2|7184.2|7189.8|7183.8|7190.8|7184.8|7189.8|7183.8|4
1649344480000|2022-04-07 15:14:40|7189.7|7183.7|7189.7|7183.7|7190|7184|7189.2|7183.2|7
1649344490000|2022-04-07 15:14:50|7189.8|7183.8|7190|7184|7190.3|7184.3|7189.8|7183.8|0
1649344500000|2022-04-07 15:15:00|7190.3|7184.3|7189.8|7183.8|7190.3|7184.3|7189.8|7183.8|2
1649344510000|2022-04-07 15:15:10|7189.3|7183.3|7189.8|7183.8|7189.8|7183.8|7189.3|7183.3|8
1649344520000|2022-04-07 15:15:20|7189.3|7183.3|7180.5|7174.5|7189.3|7183.3|7180.3|7174.3|18
1649344530000|2022-04-07 15:15:30|7180.8|7174.8|7181|7175|7181.1|7175.1|7176.6|7170.6|53
1649344540000|2022-04-07 15:15:40|7181.1|7175.1|7182.6|7176.6|7182.6|7176.6|7181|7175|2
1649344550000|2022-04-07 15:15:50|7182.1|7176.1|7182|7176|7183|7177|7181.5|7175.5|8
1649344560000|2022-04-07 15:16:00|7182.3|7176.3|7182|7176|7182.3|7176.3|7181.3|7175.3|5
1649344570000|2022-04-07 15:16:10|7182.5|7176.5|7183.5|7177.5|7183.5|7177.5|7182.5|7176.5|4
1649344580000|2022-04-07 15:16:20|7183.3|7177.3|7184.5|7178.5|7187.5|7181.5|7181.8|7175.8|37
1649344590000|2022-04-07 15:16:30|7185.5|7179.5|7186|7180|7186|7180|7184.6|7178.6|4
1649344600000|2022-04-07 15:16:40|7186.5|7180.5|7183.6|7177.6|7187|7181|7183.5|7177.5|8
1649344610000|2022-04-07 15:16:50|7184.1|7178.1|7183.5|7177.5|7184.5|7178.5|7183.5|7177.5|10
1649344620000|2022-04-07 15:17:00|7184|7178|7181.5|7175.5|7184|7178|7180.5|7174.5|3
1649344630000|2022-04-07 15:17:10|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|7181.5|7175.5|4
1649344640000|2022-04-07 15:17:20|7182.6|7176.6|7184.1|7178.1|7184.1|7178.1|7182.5|7176.5|3
1649344650000|2022-04-07 15:17:30|7184.5|7178.5|7182.8|7176.8|7184.6|7178.6|7182.8|7176.8|3
1649344660000|2022-04-07 15:17:40|7183|7177|7180.5|7174.5|7183.6|7177.6|7179.8|7173.8|16
1649344670000|2022-04-07 15:17:50|7180|7174|7179.6|7173.6|7180.5|7174.5|7178.5|7172.5|6
1649344680000|2022-04-07 15:18:00|7179|7173|7179.4|7173.4|7180|7174|7178.4|7172.4|5
1649344690000|2022-04-07 15:18:10|7179.3|7173.3|7175.4|7169.4|7179.3|7173.3|7175.4|7169.4|2
1649344700000|2022-04-07 15:18:20|7175.3|7169.3|7175.9|7169.9|7175.9|7169.9|7174.3|7168.3|2
1649344710000|2022-04-07 15:18:30|7175.8|7169.8|7171.4|7165.4|7176.3|7170.3|7171.4|7165.4|36
1649344720000|2022-04-07 15:18:40|7170.4|7164.4|7169.8|7163.8|7170.9|7164.9|7169.4|7163.4|10
1649344730000|2022-04-07 15:18:50|7170.8|7164.8|7173.7|7167.7|7173.9|7167.9|7170.6|7164.6|9
1649344740000|2022-04-07 15:19:00|7173.6|7167.6|7171.7|7165.7|7173.6|7167.6|7171.7|7165.7|20
1649344750000|2022-04-07 15:19:10|7171.9|7165.9|7172.1|7166.1|7173.1|7167.1|7171.1|7165.1|17
1649344760000|2022-04-07 15:19:20|7171.7|7165.7|7171.1|7165.1|7173.1|7167.1|7171.1|7165.1|2
1649344770000|2022-04-07 15:19:30|7171.4|7165.4|7169.1|7163.1|7173.4|7167.4|7167.3|7161.3|48
1649344780000|2022-04-07 15:19:40|7170.6|7164.6|7171.6|7165.6|7172|7166|7169.6|7163.6|8
1649344790000|2022-04-07 15:19:50|7173|7167|7171.3|7165.3|7173|7167|7170.6|7164.6|8
1649344800000|2022-04-07 15:20:00|7171.6|7165.6|7168.8|7162.8|7172.3|7166.3|7168.5|7162.5|9
1649344810000|2022-04-07 15:20:10|7170.7|7164.7|7169.6|7163.6|7173.7|7167.7|7169.6|7163.6|29
1649344820000|2022-04-07 15:20:20|7169.8|7163.8|7169.7|7163.7|7170.7|7164.7|7169.2|7163.2|4
1649344830000|2022-04-07 15:20:30|7169.5|7163.5|7170.7|7164.7|7170.7|7164.7|7169.5|7163.5|2
1649344840000|2022-04-07 15:20:40|7170.5|7164.5|7169.7|7163.7|7170.5|7164.5|7169|7163|5
1649344850000|2022-04-07 15:20:50|7169.5|7163.5|7170|7164|7170|7164|7166.5|7160.5|19
1649344860000|2022-04-07 15:21:00|7169.5|7163.5|7171.5|7165.5|7172|7166|7169.5|7163.5|7
1649344870000|2022-04-07 15:21:10|7170.9|7164.9|7170.5|7164.5|7170.9|7164.9|7168.7|7162.7|7
1649344880000|2022-04-07 15:21:20|7169|7163|7167.7|7161.7|7169|7163|7167.7|7161.7|9
1649344890000|2022-04-07 15:21:30|7167.8|7161.8|7168.4|7162.4|7168.4|7162.4|7165.2|7159.2|7
1649344900000|2022-04-07 15:21:40|7168.7|7162.7|7168|7162|7168.7|7162.7|7168|7162|1
1649344910000|2022-04-07 15:21:50|7168.4|7162.4|7169.9|7163.9|7169.9|7163.9|7168|7162|20
1649344920000|2022-04-07 15:22:00|7171.6|7165.6|7171.9|7165.9|7172.7|7166.7|7171.6|7165.6|11
1649344930000|2022-04-07 15:22:10|7172.1|7166.1|7172.3|7166.3|7172.5|7166.5|7170.4|7164.4|26
1649344940000|2022-04-07 15:22:20|7171.6|7165.6|7172.1|7166.1|7172.7|7166.7|7171.6|7165.6|9
1649344950000|2022-04-07 15:22:30|7171.7|7165.7|7171.6|7165.6|7173.2|7167.2|7171.6|7165.6|3
1649344960000|2022-04-07 15:22:40|7172.6|7166.6|7172.8|7166.8|7172.9|7166.9|7171.4|7165.4|80
1649344970000|2022-04-07 15:22:50|7172.4|7166.4|7172.1|7166.1|7172.9|7166.9|7171.7|7165.7|17
1649344980000|2022-04-07 15:23:00|7171.4|7165.4|7172.4|7166.4|7172.6|7166.6|7171.1|7165.1|6
1649344990000|2022-04-07 15:23:10|7171.7|7165.7|7171.8|7165.8|7172.1|7166.1|7170.7|7164.7|3
1649345000000|2022-04-07 15:23:20|7172.1|7166.1|7170.7|7164.7|7172.4|7166.4|7170.7|7164.7|9
1649345010000|2022-04-07 15:23:30|7170.6|7164.6|7170.8|7164.8|7170.8|7164.8|7168.1|7162.1|20
1649345020000|2022-04-07 15:23:40|7169.4|7163.4|7172.6|7166.6|7172.6|7166.6|7169.4|7163.4|12
1649345030000|2022-04-07 15:23:50|7174.1|7168.1|7174.1|7168.1|7174.3|7168.3|7174.1|7168.1|11
1649345040000|2022-04-07 15:24:00|7174.3|7168.3|7174|7168|7174.6|7168.6|7173.1|7167.1|11
1649345050000|2022-04-07 15:24:10|7173.8|7167.8|7173.3|7167.3|7174.6|7168.6|7173.1|7167.1|3
1649345060000|2022-04-07 15:24:20|7174.1|7168.1|7175.1|7169.1|7175.1|7169.1|7172.6|7166.6|3
1649345070000|2022-04-07 15:24:30|7174.8|7168.8|7178.3|7172.3|7179.1|7173.1|7174.6|7168.6|8
1649345080000|2022-04-07 15:24:40|7178.6|7172.6|7180.1|7174.1|7180.1|7174.1|7177.3|7171.3|13
1649345090000|2022-04-07 15:24:50|7179.1|7173.1|7174.3|7168.3|7179.8|7173.8|7174.3|7168.3|13
1649345100000|2022-04-07 15:25:00|7175.3|7169.3|7172.4|7166.4|7175.3|7169.3|7172.3|7166.3|10
1649345110000|2022-04-07 15:25:10|7172.3|7166.3|7171.8|7165.8|7172.6|7166.6|7170.4|7164.4|20
1649345120000|2022-04-07 15:25:20|7172.1|7166.1|7173.5|7167.5|7173.5|7167.5|7171.8|7165.8|3
1649345130000|2022-04-07 15:25:30|7173|7167|7168.6|7162.6|7173|7167|7168.6|7162.6|42
1649345140000|2022-04-07 15:25:40|7169|7163|7168.6|7162.6|7169.1|7163.1|7167.6|7161.6|38
1649345150000|2022-04-07 15:25:50|7168.1|7162.1|7166.1|7160.1|7168.6|7162.6|7165.1|7159.1|24
1649345160000|2022-04-07 15:26:00|7166.2|7160.2|7165.5|7159.5|7168.5|7162.5|7164.5|7158.5|22
1649345170000|2022-04-07 15:26:10|7165.3|7159.3|7162.9|7156.9|7167|7161|7162.9|7156.9|27
1649345180000|2022-04-07 15:26:20|7163.3|7157.3|7163.1|7157.1|7164.8|7158.8|7161.6|7155.6|36
1649345190000|2022-04-07 15:26:30|7161|7155|7161.6|7155.6|7161.6|7155.6|7161|7155|1
1649345200000|2022-04-07 15:26:40|7160.9|7154.9|7152.9|7146.9|7160.9|7154.9|7151.9|7145.9|25
1649345210000|2022-04-07 15:26:50|7153.5|7147.5|7153.9|7147.9|7154.4|7148.4|7152.7|7146.7|30
1649345220000|2022-04-07 15:27:00|7153.5|7147.5|7152|7146|7154.9|7148.9|7152|7146|8
1649345230000|2022-04-07 15:27:10|7152.4|7146.4|7145.5|7139.5|7152.9|7146.9|7141.8|7135.8|27
1649345240000|2022-04-07 15:27:20|7145.3|7139.3|7147.8|7141.8|7148|7142|7145.3|7139.3|9
1649345250000|2022-04-07 15:27:30|7147.1|7141.1|7146.5|7140.5|7147.8|7141.8|7146|7140|11
1649345260000|2022-04-07 15:27:40|7146.7|7140.7|7144.7|7138.7|7147.2|7141.2|7142.5|7136.5|14
1649345270000|2022-04-07 15:27:50|7144.8|7138.8|7145.4|7139.4|7146.6|7140.6|7142.7|7136.7|43
1649345280000|2022-04-07 15:28:00|7144.9|7138.9|7141.1|7135.1|7145.2|7139.2|7140.6|7134.6|17
1649345290000|2022-04-07 15:28:10|7141.2|7135.2|7145.2|7139.2|7145.2|7139.2|7141.1|7135.1|4
1649345300000|2022-04-07 15:28:20|7145.1|7139.1|7146.1|7140.1|7146.1|7140.1|7143.4|7137.4|25
1649345310000|2022-04-07 15:28:30|7146|7140|7146.2|7140.2|7147|7141|7146|7140|6
1649345320000|2022-04-07 15:28:40|7146.3|7140.3|7145.8|7139.8|7146.3|7140.3|7144.7|7138.7|10
1649345330000|2022-04-07 15:28:50|7146|7140|7141.2|7135.2|7146.8|7140.8|7141.2|7135.2|35
1649345340000|2022-04-07 15:29:00|7141.1|7135.1|7139.8|7133.8|7141.8|7135.8|7139.8|7133.8|21
1649345350000|2022-04-07 15:29:10|7140.1|7134.1|7140.6|7134.6|7141.1|7135.1|7139.6|7133.6|2
1649345360000|2022-04-07 15:29:20|7141.6|7135.6|7139.8|7133.8|7141.6|7135.6|7139.6|7133.6|3
1649345370000|2022-04-07 15:29:30|7140.1|7134.1|7138|7132|7141|7135|7137.5|7131.5|8
1649345380000|2022-04-07 15:29:40|7138.5|7132.5|7140.8|7134.8|7142.2|7136.2|7138|7132|1
1649345390000|2022-04-07 15:29:50|7141.2|7135.2|7139.5|7133.5|7142.2|7136.2|7139.5|7133.5|27
1649345400000|2022-04-07 15:30:00|7139.2|7133.2|7143|7137|7144.2|7138.2|7139.2|7133.2|15
1649345410000|2022-04-07 15:30:10|7142.5|7136.5|7140.5|7134.5|7142.5|7136.5|7140.5|7134.5|2
1649345420000|2022-04-07 15:30:20|7140.7|7134.7|7141.7|7135.7|7141.7|7135.7|7140.7|7134.7|5
1649345430000|2022-04-07 15:30:30|7142.2|7136.2|7144.9|7138.9|7146.4|7140.4|7142.2|7136.2|12
1649345440000|2022-04-07 15:30:40|7143.2|7137.2|7145.9|7139.9|7146.9|7140.9|7142.9|7136.9|20
1649345450000|2022-04-07 15:30:50|7146.7|7140.7|7143.9|7137.9|7146.9|7140.9|7143.9|7137.9|8
1649345460000|2022-04-07 15:31:00|7141.2|7135.2|7138.6|7132.6|7141.9|7135.9|7137.9|7131.9|50
1649345470000|2022-04-07 15:31:10|7137.2|7131.2|7133.9|7127.9|7137.2|7131.2|7133.9|7127.9|9
1649345480000|2022-04-07 15:31:20|7134.2|7128.2|7136.9|7130.9|7136.9|7130.9|7133.6|7127.6|71
1649345490000|2022-04-07 15:31:30|7137.9|7131.9|7137.9|7131.9|7138.7|7132.7|7137.2|7131.2|5
1649345500000|2022-04-07 15:31:40|7138.7|7132.7|7139.2|7133.2|7140.2|7134.2|7138.7|7132.7|3
1649345510000|2022-04-07 15:31:50|7139.7|7133.7|7138.6|7132.6|7139.7|7133.7|7138.6|7132.6|9
1649345520000|2022-04-07 15:32:00|7138.9|7132.9|7140.7|7134.7|7140.7|7134.7|7138.9|7132.9|13
1649345530000|2022-04-07 15:32:10|7141.1|7135.1|7141.7|7135.7|7141.7|7135.7|7140.1|7134.1|10
1649345540000|2022-04-07 15:32:20|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|7141.1|7135.1|19
1649345550000|2022-04-07 15:32:30|7142.2|7136.2|7140.6|7134.6|7142.2|7136.2|7140.2|7134.2|23
1649345560000|2022-04-07 15:32:40|7141.2|7135.2|7141.2|7135.2|7141.6|7135.6|7140.9|7134.9|14
1649345570000|2022-04-07 15:32:50|7142.2|7136.2|7147.6|7141.6|7147.7|7141.7|7142.2|7136.2|16
1649345580000|2022-04-07 15:33:00|7146.2|7140.2|7144.1|7138.1|7146.2|7140.2|7144.1|7138.1|15
1649345590000|2022-04-07 15:33:10|7144.6|7138.6|7144.6|7138.6|7144.7|7138.7|7144.1|7138.1|8
1649345600000|2022-04-07 15:33:20|7144.4|7138.4|7140.6|7134.6|7144.4|7138.4|7140.6|7134.6|5
1649345610000|2022-04-07 15:33:30|7139.1|7133.1|7137.9|7131.9|7139.1|7133.1|7137.9|7131.9|11
1649345620000|2022-04-07 15:33:40|7137.6|7131.6|7137.9|7131.9|7137.9|7131.9|7137.6|7131.6|4
1649345630000|2022-04-07 15:33:50|7136.9|7130.9|7137.2|7131.2|7137.7|7131.7|7136.9|7130.9|4
1649345640000|2022-04-07 15:34:00|7136.9|7130.9|7132.9|7126.9|7136.9|7130.9|7132.6|7126.6|24
1649345650000|2022-04-07 15:34:10|7132.7|7126.7|7132.7|7126.7|7132.9|7126.9|7131.2|7125.2|24
1649345660000|2022-04-07 15:34:20|7132.6|7126.6|7135.9|7129.9|7135.9|7129.9|7132.6|7126.6|14
1649345670000|2022-04-07 15:34:30|7136|7130|7129.3|7123.3|7136.6|7130.6|7129.3|7123.3|19
1649345680000|2022-04-07 15:34:40|7128.9|7122.9|7128.9|7122.9|7129.9|7123.9|7128.1|7122.1|21
1649345690000|2022-04-07 15:34:50|7128.4|7122.4|7128.4|7122.4|7128.6|7122.6|7128.3|7122.3|7
1649345700000|2022-04-07 15:35:00|7128.1|7122.1|7128.9|7122.9|7128.9|7122.9|7125.3|7119.3|37
1649345710000|2022-04-07 15:35:10|7129.9|7123.9|7129.4|7123.4|7129.9|7123.9|7127.9|7121.9|7
1649345720000|2022-04-07 15:35:20|7129.9|7123.9|7129.9|7123.9|7131.4|7125.4|7129.9|7123.9|13
1649345730000|2022-04-07 15:35:30|7130.1|7124.1|7131.4|7125.4|7131.4|7125.4|7129.9|7123.9|5
1649345740000|2022-04-07 15:35:40|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|4
1649345750000|2022-04-07 15:35:50|7131.3|7125.3|7131.3|7125.3|7131.8|7125.8|7130.8|7124.8|2
1649345760000|2022-04-07 15:36:00|7130.8|7124.8|7131.3|7125.3|7131.3|7125.3|7130.8|7124.8|6
1649345780000|2022-04-07 15:36:20|||||||||1
1649345790000|2022-04-07 15:36:30|7130.8|7124.8|7126.4|7120.4|7131.3|7125.3|7125.8|7119.8|23
1649345800000|2022-04-07 15:36:40|7127.1|7121.1|7128.3|7122.3|7130|7124|7125.9|7119.9|21
1649345810000|2022-04-07 15:36:50|7128.8|7122.8|7127.8|7121.8|7128.8|7122.8|7127.8|7121.8|3
1649345820000|2022-04-07 15:37:00|7128.3|7122.3|7126.3|7120.3|7128.3|7122.3|7125.7|7119.7|25
1649345830000|2022-04-07 15:37:10|7126.2|7120.2|7126|7120|7127.2|7121.2|7125.7|7119.7|8
1649345840000|2022-04-07 15:37:20|7126.2|7120.2|7126|7120|7126.4|7120.4|7125|7119|24
1649345850000|2022-04-07 15:37:30|7126.5|7120.5|7125|7119|7126.5|7120.5|7125|7119|2
1649345860000|2022-04-07 15:37:40|7124.9|7118.9|7124.7|7118.7|7125.4|7119.4|7124.7|7118.7|71
1649345870000|2022-04-07 15:37:50|7124.4|7118.4|7123|7117|7124.4|7118.4|7121.9|7115.9|15
1649345880000|2022-04-07 15:38:00|7123.9|7117.9|7125|7119|7125|7119|7123|7117|6
1649345890000|2022-04-07 15:38:10|7125.4|7119.4|7125.5|7119.5|7127|7121|7125.4|7119.4|8
1649345900000|2022-04-07 15:38:20|7125.7|7119.7|7125|7119|7126|7120|7125|7119|4
1649345910000|2022-04-07 15:38:30|7125.2|7119.2|7124.5|7118.5|7127|7121|7123.5|7117.5|16
1649345920000|2022-04-07 15:38:40|7126.2|7120.2|7124.7|7118.7|7126.5|7120.5|7124.7|7118.7|5
1649345930000|2022-04-07 15:38:50|7125|7119|7125.7|7119.7|7126|7120|7125|7119|3
1649345940000|2022-04-07 15:39:00|7126|7120|7127.6|7121.6|7128.7|7122.7|7126|7120|16
1649345950000|2022-04-07 15:39:10|7128.3|7122.3|7129.9|7123.9|7129.9|7123.9|7128.3|7122.3|9
1649345960000|2022-04-07 15:39:20|7129.6|7123.6|7129.4|7123.4|7129.6|7123.6|7128.9|7122.9|13
1649345970000|2022-04-07 15:39:30|7128.6|7122.6|7129.9|7123.9|7130.1|7124.1|7126.8|7120.8|44
1649345980000|2022-04-07 15:39:40|7129.8|7123.8|7129|7123|7129.9|7123.9|7128.9|7122.9|31
1649345990000|2022-04-07 15:39:50|7129.1|7123.1|7127.9|7121.9|7129.5|7123.5|7127.9|7121.9|8
1649346000000|2022-04-07 15:40:00|7128.3|7122.3|7129.7|7123.7|7130.2|7124.2|7128.3|7122.3|20
1649346010000|2022-04-07 15:40:10|7129.9|7123.9|7127.6|7121.6|7129.9|7123.9|7127.6|7121.6|13
1649346020000|2022-04-07 15:40:20|7127.9|7121.9|7129.9|7123.9|7130|7124|7127.9|7121.9|15
1649346030000|2022-04-07 15:40:30|7129.7|7123.7|7130|7124|7130.4|7124.4|7129|7123|19
1649346040000|2022-04-07 15:40:40|7130.4|7124.4|7132.7|7126.7|7133.5|7127.5|7130|7124|51
1649346050000|2022-04-07 15:40:50|7132.8|7126.8|7133.9|7127.9|7133.9|7127.9|7132.8|7126.8|7
1649346060000|2022-04-07 15:41:00|7134|7128|7134|7128|7134.9|7128.9|7133.7|7127.7|6
1649346070000|2022-04-07 15:41:10|7134.5|7128.5|7134|7128|7134.5|7128.5|7134|7128|0
1649346080000|2022-04-07 15:41:20|7134.5|7128.5|7134.4|7128.4|7134.9|7128.9|7134|7128|1
1649346090000|2022-04-07 15:41:30|7134.9|7128.9|7135.5|7129.5|7136|7130|7134.9|7128.9|11
1649346100000|2022-04-07 15:41:40|7135.9|7129.9|7140.5|7134.5|7140.7|7134.7|7135.5|7129.5|16
1649346110000|2022-04-07 15:41:50|7140.7|7134.7|7140.7|7134.7|7142|7136|7140.5|7134.5|17
1649346120000|2022-04-07 15:42:00|7140.6|7134.6|7143.9|7137.9|7144.4|7138.4|7140.6|7134.6|14
1649346130000|2022-04-07 15:42:10|7144.4|7138.4|7145.6|7139.6|7145.6|7139.6|7143.9|7137.9|5
1649346140000|2022-04-07 15:42:20|7145.4|7139.4|7144.3|7138.3|7145.4|7139.4|7143.6|7137.6|8
1649346150000|2022-04-07 15:42:30|7144|7138|7142.8|7136.8|7144.1|7138.1|7142.8|7136.8|7
1649346160000|2022-04-07 15:42:40|7142.3|7136.3|7141.3|7135.3|7142.3|7136.3|7140.8|7134.8|3
1649346170000|2022-04-07 15:42:50|7141.5|7135.5|7148.6|7142.6|7149.1|7143.1|7141.5|7135.5|9
1649346180000|2022-04-07 15:43:00|7147.6|7141.6|7148.6|7142.6|7148.6|7142.6|7146.6|7140.6|9
1649346190000|2022-04-07 15:43:10|7148.3|7142.3|7147|7141|7148.3|7142.3|7147|7141|7
1649346200000|2022-04-07 15:43:20|7146.8|7140.8|7147|7141|7147.1|7141.1|7146.5|7140.5|5
1649346210000|2022-04-07 15:43:30|7146.8|7140.8|7147.7|7141.7|7148|7142|7146.3|7140.3|11
1649346220000|2022-04-07 15:43:40|7148|7142|7148.5|7142.5|7148.5|7142.5|7147|7141|3
1649346230000|2022-04-07 15:43:50|7149.3|7143.3|7148.3|7142.3|7149.7|7143.7|7147.7|7141.7|4
1649346240000|2022-04-07 15:44:00|7148|7142|7149.7|7143.7|7149.7|7143.7|7148|7142|2
1649346250000|2022-04-07 15:44:10|7149.8|7143.8|7151.8|7145.8|7152.2|7146.2|7149.8|7143.8|3
1649346260000|2022-04-07 15:44:20|7151.7|7145.7|7154.2|7148.2|7154.3|7148.3|7151.7|7145.7|5
1649346270000|2022-04-07 15:44:30|7154.3|7148.3|7152.3|7146.3|7154.7|7148.7|7152.3|7146.3|20
1649346280000|2022-04-07 15:44:40|7152.7|7146.7|7154|7148|7154|7148|7152.7|7146.7|4
1649346290000|2022-04-07 15:44:50|7154.1|7148.1|7155.7|7149.7|7155.7|7149.7|7154.1|7148.1|5
1649346300000|2022-04-07 15:45:00|7155.5|7149.5|7153.3|7147.3|7155.5|7149.5|7152.3|7146.3|33
1649346310000|2022-04-07 15:45:10|7153.8|7147.8|7154.8|7148.8|7155|7149|7153.3|7147.3|4
1649346320000|2022-04-07 15:45:20|7154.7|7148.7|7155.3|7149.3|7156.5|7150.5|7154.6|7148.6|6
1649346330000|2022-04-07 15:45:30|7155.2|7149.2|7154.3|7148.3|7155.2|7149.2|7153.8|7147.8|2
1649346340000|2022-04-07 15:45:40|7154.8|7148.8|7154.3|7148.3|7154.8|7148.8|7154|7148|55
1649346350000|2022-04-07 15:45:50|7154.5|7148.5|7151.3|7145.3|7154.8|7148.8|7151.3|7145.3|64
1649346360000|2022-04-07 15:46:00|7150.9|7144.9|7146.6|7140.6|7150.9|7144.9|7146.5|7140.5|31
1649346370000|2022-04-07 15:46:10|7146.8|7140.8|7145.7|7139.7|7147.5|7141.5|7145.5|7139.5|27
1649346380000|2022-04-07 15:46:20|7145.5|7139.5|7145.4|7139.4|7146|7140|7145.2|7139.2|34
1649346390000|2022-04-07 15:46:30|7146.2|7140.2|7147.2|7141.2|7147.2|7141.2|7146.2|7140.2|4
1649346400000|2022-04-07 15:46:40|7145.9|7139.9|7145.7|7139.7|7145.9|7139.9|7145.7|7139.7|3
1649346410000|2022-04-07 15:46:50|7146.2|7140.2|7147.7|7141.7|7147.7|7141.7|7145.7|7139.7|18
1649346420000|2022-04-07 15:47:00|7148.2|7142.2|7149.2|7143.2|7149.2|7143.2|7148.2|7142.2|14
1649346430000|2022-04-07 15:47:10|7147.4|7141.4|7146.7|7140.7|7147.4|7141.4|7146.7|7140.7|3
1649346440000|2022-04-07 15:47:20|7146.2|7140.2|7146.2|7140.2|7146.2|7140.2|7146.2|7140.2|9
1649346450000|2022-04-07 15:47:30|7145.9|7139.9|7146.9|7140.9|7147.7|7141.7|7145.2|7139.2|48
1649346460000|2022-04-07 15:47:40|7146.7|7140.7|7146.7|7140.7|7147.2|7141.2|7145.2|7139.2|9
1649346470000|2022-04-07 15:47:50|7145.9|7139.9|7145.2|7139.2|7145.9|7139.9|7145.2|7139.2|32
1649346480000|2022-04-07 15:48:00|7145.9|7139.9|7146.7|7140.7|7146.9|7140.9|7145.9|7139.9|19
1649346490000|2022-04-07 15:48:10|7146.6|7140.6|7145.2|7139.2|7146.6|7140.6|7145.2|7139.2|17
1649346500000|2022-04-07 15:48:20|7145.1|7139.1|7145.4|7139.4|7145.4|7139.4|7145.1|7139.1|15
1649346510000|2022-04-07 15:48:30|7145.3|7139.3|7145.1|7139.1|7146.3|7140.3|7144.8|7138.8|15
1649346520000|2022-04-07 15:48:40|7144.9|7138.9|7142.1|7136.1|7144.9|7138.9|7141.3|7135.3|4
1649346530000|2022-04-07 15:48:50|7141.6|7135.6|7143.8|7137.8|7143.8|7137.8|7141.3|7135.3|8
1649346540000|2022-04-07 15:49:00|7143.5|7137.5|7140.9|7134.9|7143.5|7137.5|7140.8|7134.8|5
1649346550000|2022-04-07 15:49:10|7141.1|7135.1|7139.8|7133.8|7141.3|7135.3|7139.6|7133.6|1
1649346560000|2022-04-07 15:49:20|7140.3|7134.3|7142.8|7136.8|7142.8|7136.8|7139.8|7133.8|65
1649346570000|2022-04-07 15:49:30|7143.3|7137.3|7142.8|7136.8|7143.3|7137.3|7142.8|7136.8|0
1649346580000|2022-04-07 15:49:40|7143.1|7137.1|7143.1|7137.1|7144|7138|7143.1|7137.1|6
1649346590000|2022-04-07 15:49:50|7144.3|7138.3|7143.8|7137.8|7144.3|7138.3|7143.8|7137.8|0
1649346600000|2022-04-07 15:50:00|7143.3|7137.3|7144.3|7138.3|7144.3|7138.3|7143.3|7137.3|3
1649346610000|2022-04-07 15:50:10|7145|7139|7145.3|7139.3|7146.3|7140.3|7145|7139|8
1649346620000|2022-04-07 15:50:20|7145.4|7139.4|7146.3|7140.3|7146.3|7140.3|7145.4|7139.4|9
1649346630000|2022-04-07 15:50:30|7147.3|7141.3|7147.8|7141.8|7147.8|7141.8|7147.3|7141.3|1
1649346640000|2022-04-07 15:50:40|7148.3|7142.3|7147.4|7141.4|7148.6|7142.6|7147.3|7141.3|5
1649346650000|2022-04-07 15:50:50|7147.9|7141.9|7147.1|7141.1|7147.9|7141.9|7147.1|7141.1|15
1649346660000|2022-04-07 15:51:00|7148.1|7142.1|7149.8|7143.8|7149.8|7143.8|7148.1|7142.1|7
1649346670000|2022-04-07 15:51:10|7149.3|7143.3|7142.1|7136.1|7149.3|7143.3|7142.1|7136.1|41
1649346680000|2022-04-07 15:51:20|7142.5|7136.5|7141.5|7135.5|7143.5|7137.5|7141.1|7135.1|5
1649346690000|2022-04-07 15:51:30|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|7141|7135|7
1649346700000|2022-04-07 15:51:40|7141|7135|7139.1|7133.1|7141.1|7135.1|7139.1|7133.1|3
1649346710000|2022-04-07 15:51:50|7139.5|7133.5|7139|7133|7139.5|7133.5|7138.5|7132.5|4
1649346720000|2022-04-07 15:52:00|7138.5|7132.5|7138.2|7132.2|7139|7133|7137.7|7131.7|16
1649346730000|2022-04-07 15:52:10|7137.5|7131.5|7136.2|7130.2|7137.5|7131.5|7135.8|7129.8|11
1649346740000|2022-04-07 15:52:20|7135.8|7129.8|7134.8|7128.8|7135.8|7129.8|7134.8|7128.8|5
1649346750000|2022-04-07 15:52:30|7135|7129|7136.4|7130.4|7136.5|7130.5|7135|7129|60
1649346760000|2022-04-07 15:52:40|7136.5|7130.5|7140.4|7134.4|7140.4|7134.4|7136.4|7130.4|23
1649346770000|2022-04-07 15:52:50|7139.2|7133.2|7139.2|7133.2|7141.3|7135.3|7139.2|7133.2|24
1649346780000|2022-04-07 15:53:00|7138.8|7132.8|7140.3|7134.3|7140.3|7134.3|7138.7|7132.7|26
1649346790000|2022-04-07 15:53:10|7142|7136|7140.5|7134.5|7142|7136|7139.8|7133.8|5
1649346800000|2022-04-07 15:53:20|7141.5|7135.5|7143.6|7137.6|7143.6|7137.6|7141.5|7135.5|36
1649346810000|2022-04-07 15:53:30|7144|7138|7143.8|7137.8|7144.9|7138.9|7143.6|7137.6|13
1649346820000|2022-04-07 15:53:40|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7143.6|7137.6|4
1649346830000|2022-04-07 15:53:50|7144.8|7138.8|7144.3|7138.3|7144.8|7138.8|7143.8|7137.8|5
1649346840000|2022-04-07 15:54:00|7144.1|7138.1|7143.8|7137.8|7144.1|7138.1|7142.6|7136.6|11
1649346850000|2022-04-07 15:54:10|7144.4|7138.4|7144.4|7138.4|7144.6|7138.6|7143.8|7137.8|2
1649346860000|2022-04-07 15:54:20|7143.8|7137.8|7144.4|7138.4|7144.4|7138.4|7143.8|7137.8|7
1649346870000|2022-04-07 15:54:30|7144.3|7138.3|7144.4|7138.4|7144.4|7138.4|7144.3|7138.3|2
1649346880000|2022-04-07 15:54:40|7144.9|7138.9|7149.9|7143.9|7149.9|7143.9|7144.9|7138.9|7
1649346890000|2022-04-07 15:54:50|7149.3|7143.3|7150.8|7144.8|7150.8|7144.8|7149.3|7143.3|4
1649346900000|2022-04-07 15:55:00|7150.3|7144.3|7152.4|7146.4|7153.8|7147.8|7150.3|7144.3|6
1649346910000|2022-04-07 15:55:10|7152.8|7146.8|7152.7|7146.7|7153.7|7147.7|7152.1|7146.1|8
1649346920000|2022-04-07 15:55:20|7152.2|7146.2|7153.2|7147.2|7154.2|7148.2|7152.2|7146.2|7
1649346930000|2022-04-07 15:55:30|7153.9|7147.9|7153.2|7147.2|7154.7|7148.7|7153.2|7147.2|5
1649346940000|2022-04-07 15:55:40|7153.1|7147.1|7152.6|7146.6|7153.2|7147.2|7151.6|7145.6|5
1649346950000|2022-04-07 15:55:50|7152.2|7146.2|7151.7|7145.7|7153.2|7147.2|7151.7|7145.7|18
1649346960000|2022-04-07 15:56:00|7151.9|7145.9|7153.7|7147.7|7153.7|7147.7|7151.9|7145.9|3
1649346970000|2022-04-07 15:56:10|||||||||1
1649346980000|2022-04-07 15:56:20|7154.2|7148.2|7153.4|7147.4|7154.2|7148.2|7152.7|7146.7|7
1649346990000|2022-04-07 15:56:30|7153.7|7147.7|7152.1|7146.1|7154.6|7148.6|7151.6|7145.6|6
1649347000000|2022-04-07 15:56:40|7152.2|7146.2|7151.6|7145.6|7153.1|7147.1|7151.6|7145.6|0
1649347010000|2022-04-07 15:56:50|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|7150.1|7144.1|3
1649347020000|2022-04-07 15:57:00|7150.9|7144.9|7151.1|7145.1|7151.1|7145.1|7150.6|7144.6|2
1649347030000|2022-04-07 15:57:10|7150.6|7144.6|7150.7|7144.7|7151.1|7145.1|7150.6|7144.6|2
1649347040000|2022-04-07 15:57:20|7151.1|7145.1|7153.7|7147.7|7153.7|7147.7|7150.6|7144.6|4
1649347050000|2022-04-07 15:57:30|7152.7|7146.7|7151.6|7145.6|7153.1|7147.1|7151.6|7145.6|5
1649347060000|2022-04-07 15:57:40|7152.1|7146.1|7151.6|7145.6|7152.1|7146.1|7151.6|7145.6|0
1649347070000|2022-04-07 15:57:50|7151.1|7145.1|7150.3|7144.3|7151.7|7145.7|7150.3|7144.3|6
1649347080000|2022-04-07 15:58:00|7150.4|7144.4|7153.8|7147.8|7153.8|7147.8|7150.4|7144.4|26
1649347090000|2022-04-07 15:58:10|7154.3|7148.3|7151.8|7145.8|7154.3|7148.3|7151.8|7145.8|2
1649347100000|2022-04-07 15:58:20|7151.6|7145.6|7150.8|7144.8|7151.8|7145.8|7150.8|7144.8|8
1649347110000|2022-04-07 15:58:30|7150.6|7144.6|7151.8|7145.8|7151.8|7145.8|7150.6|7144.6|1
1649347120000|2022-04-07 15:58:40|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|1
1649347130000|2022-04-07 15:58:50|7151.8|7145.8|7151.8|7145.8|7152.3|7146.3|7150.8|7144.8|4
1649347140000|2022-04-07 15:59:00|7151.3|7145.3|7152.8|7146.8|7154.4|7148.4|7151.3|7145.3|8
1649347150000|2022-04-07 15:59:10|7153.1|7147.1|7151.3|7145.3|7153.1|7147.1|7151.3|7145.3|2
1649347160000|2022-04-07 15:59:20|7153.1|7147.1|7152.3|7146.3|7153.1|7147.1|7152.3|7146.3|10
1649347170000|2022-04-07 15:59:30|7152.6|7146.6|7150.8|7144.8|7152.6|7146.6|7150.8|7144.8|2
1649347180000|2022-04-07 15:59:40|7150.4|7144.4|7149.8|7143.8|7151.1|7145.1|7149.8|7143.8|28
1649347190000|2022-04-07 15:59:50|7149.4|7143.4|7150.8|7144.8|7150.8|7144.8|7149.3|7143.3|0
1649347200000|2022-04-07 16:00:00|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7148.8|7142.8|4
1649347210000|2022-04-07 16:00:10|7151.3|7145.3|7151.8|7145.8|7152.1|7146.1|7151.3|7145.3|5
1649347220000|2022-04-07 16:00:20|7152.1|7146.1|7151.5|7145.5|7152.1|7146.1|7151.1|7145.1|4
1649347230000|2022-04-07 16:00:30|7151|7145|7152.1|7146.1|7152.1|7146.1|7151|7145|4
1649347240000|2022-04-07 16:00:40|7152|7146|7152.1|7146.1|7152.1|7146.1|7151.5|7145.5|4
1649347250000|2022-04-07 16:00:50|7151.5|7145.5|7152|7146|7152.1|7146.1|7151.5|7145.5|3
1649347260000|2022-04-07 16:01:00|7151|7145|7149|7143|7151|7145|7148.5|7142.5|9
1649347270000|2022-04-07 16:01:10|7148|7142|7148|7142|7148|7142|7148|7142|3
1649347280000|2022-04-07 16:01:20|7147.5|7141.5|7148|7142|7148|7142|7147.5|7141.5|0
1649347290000|2022-04-07 16:01:30|7147.6|7141.6|7147.4|7141.4|7148|7142|7147.4|7141.4|1
1649347300000|2022-04-07 16:01:40|7146.8|7140.8|7146.4|7140.4|7146.9|7140.9|7146.1|7140.1|5
1649347310000|2022-04-07 16:01:50|7146.8|7140.8|7147.4|7141.4|7148.8|7142.8|7146.8|7140.8|9
1649347320000|2022-04-07 16:02:00|7146.9|7140.9|7145.9|7139.9|7146.9|7140.9|7145.9|7139.9|3
1649347330000|2022-04-07 16:02:10|7145.8|7139.8|7148.1|7142.1|7148.8|7142.8|7145.3|7139.3|16
1649347340000|2022-04-07 16:02:20|7147.6|7141.6|7146.4|7140.4|7147.6|7141.6|7145.9|7139.9|4
1649347350000|2022-04-07 16:02:30|7146.8|7140.8|7148.4|7142.4|7148.8|7142.8|7146.3|7140.3|4
1649347360000|2022-04-07 16:02:40|7147.9|7141.9|7148.9|7142.9|7149.8|7143.8|7147.9|7141.9|3
1649347370000|2022-04-07 16:02:50|7149.8|7143.8|7149.8|7143.8|7149.9|7143.9|7149.8|7143.8|1
1649347380000|2022-04-07 16:03:00|7149.9|7143.9|7149.8|7143.8|7150.3|7144.3|7148.6|7142.6|9
1649347390000|2022-04-07 16:03:10|7148.9|7142.9|7146.9|7140.9|7149.1|7143.1|7146.9|7140.9|7
1649347400000|2022-04-07 16:03:20|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|10
1649347410000|2022-04-07 16:03:30|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|5
1649347420000|2022-04-07 16:03:40|7146.3|7140.3|7146.6|7140.6|7146.8|7140.8|7144.8|7138.8|72
1649347430000|2022-04-07 16:03:50|7147|7141|7147.6|7141.6|7149|7143|7147|7141|7
1649347440000|2022-04-07 16:04:00|7147.5|7141.5|7146.5|7140.5|7147.5|7141.5|7145|7139|8
1649347450000|2022-04-07 16:04:10|7147.3|7141.3|7147|7141|7148|7142|7147|7141|14
1649347460000|2022-04-07 16:04:20|7146.2|7140.2|7148.5|7142.5|7148.6|7142.6|7146.2|7140.2|8
1649347470000|2022-04-07 16:04:30|7148|7142|7147.6|7141.6|7148|7142|7147.6|7141.6|3
1649347480000|2022-04-07 16:04:40|7148.5|7142.5|7149.6|7143.6|7150.1|7144.1|7148.1|7142.1|2
1649347490000|2022-04-07 16:04:50|7150|7144|7150.1|7144.1|7151|7145|7150|7144|5
1649347500000|2022-04-07 16:05:00|7150|7144|7145.5|7139.5|7150|7144|7145.5|7139.5|29
1649347510000|2022-04-07 16:05:10|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|7146.1|7140.1|4
1649347520000|2022-04-07 16:05:20|7147.1|7141.1|7146.6|7140.6|7147.1|7141.1|7146.6|7140.6|3
1649347530000|2022-04-07 16:05:30|7148.5|7142.5|7148.3|7142.3|7148.5|7142.5|7148.3|7142.3|3
1649347540000|2022-04-07 16:05:40|7147.6|7141.6|7148.8|7142.8|7149.5|7143.5|7147.6|7141.6|7
1649347550000|2022-04-07 16:05:50|7149.1|7143.1|7149.1|7143.1|7149.6|7143.6|7149.1|7143.1|1
1649347560000|2022-04-07 16:06:00|7148.6|7142.6|7149.1|7143.1|7149.6|7143.6|7148.6|7142.6|17
1649347570000|2022-04-07 16:06:10|7149.6|7143.6|7152.1|7146.1|7152.1|7146.1|7148.6|7142.6|5
1649347580000|2022-04-07 16:06:20|7152.5|7146.5|7153.1|7147.1|7153.6|7147.6|7152.1|7146.1|2
1649347590000|2022-04-07 16:06:30|7152.6|7146.6|7153.1|7147.1|7153.1|7147.1|7152.6|7146.6|2
1649347600000|2022-04-07 16:06:40|7153.5|7147.5|7156.3|7150.3|7156.3|7150.3|7152.6|7146.6|9
1649347610000|2022-04-07 16:06:50|7158.8|7152.8|7160.4|7154.4|7160.8|7154.8|7158.8|7152.8|18
1649347620000|2022-04-07 16:07:00|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7158.4|7152.4|36
1649347630000|2022-04-07 16:07:10|7160.6|7154.6|7160.9|7154.9|7160.9|7154.9|7160.6|7154.6|3
1649347640000|2022-04-07 16:07:20|7161.4|7155.4|7161.4|7155.4|7161.4|7155.4|7161.4|7155.4|2
1649347650000|2022-04-07 16:07:30|7161.9|7155.9|7160.1|7154.1|7161.9|7155.9|7159.8|7153.8|12
1649347660000|2022-04-07 16:07:40|7160.6|7154.6|7160.1|7154.1|7160.6|7154.6|7159.6|7153.6|12
1649347670000|2022-04-07 16:07:50|7160.6|7154.6|7160.8|7154.8|7160.8|7154.8|7160.6|7154.6|4
1649347680000|2022-04-07 16:08:00|7160.6|7154.6|7162.6|7156.6|7162.6|7156.6|7160.1|7154.1|4
1649347690000|2022-04-07 16:08:10|7162.8|7156.8|7162.6|7156.6|7162.8|7156.8|7162.6|7156.6|1
1649347700000|2022-04-07 16:08:20|7162.8|7156.8|7166.1|7160.1|7166.4|7160.4|7162.8|7156.8|9
1649347710000|2022-04-07 16:08:30|7166.4|7160.4|7165.1|7159.1|7166.4|7160.4|7164.9|7158.9|6
1649347720000|2022-04-07 16:08:40|7165.4|7159.4|7163.6|7157.6|7166.6|7160.6|7163.6|7157.6|8
1649347730000|2022-04-07 16:08:50|7163|7157|7165.5|7159.5|7165.5|7159.5|7163|7157|4
1649347740000|2022-04-07 16:09:00|7165|7159|7164.8|7158.8|7165|7159|7164.5|7158.5|5
1649347750000|2022-04-07 16:09:10|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|7164.5|7158.5|0
1649347760000|2022-04-07 16:09:20|7164.3|7158.3|7164.5|7158.5|7164.5|7158.5|7164.3|7158.3|1
1649347770000|2022-04-07 16:09:30|7164|7158|7163.2|7157.2|7164.5|7158.5|7162.7|7156.7|6
1649347780000|2022-04-07 16:09:40|7163.5|7157.5|7163.8|7157.8|7163.8|7157.8|7163.5|7157.5|4
1649347790000|2022-04-07 16:09:50|7163.5|7157.5|7163.8|7157.8|7163.8|7157.8|7163.3|7157.3|1
1649347800000|2022-04-07 16:10:00|7163.3|7157.3|7163.2|7157.2|7163.3|7157.3|7163.2|7157.2|2
1649347810000|2022-04-07 16:10:10|7163|7157|7163.2|7157.2|7163.2|7157.2|7162.7|7156.7|4
1649347820000|2022-04-07 16:10:20|7162.7|7156.7|7163.8|7157.8|7164|7158|7162.7|7156.7|10
1649347830000|2022-04-07 16:10:30|||||||||3
1649347840000|2022-04-07 16:10:40|||||||||1
1649347850000|2022-04-07 16:10:50|7163.3|7157.3|7164.2|7158.2|7164.2|7158.2|7163.3|7157.3|5
1649347860000|2022-04-07 16:11:00|7164|7158|7163.2|7157.2|7164.2|7158.2|7162.7|7156.7|9
1649347870000|2022-04-07 16:11:10|7157.8|7151.8|7155.2|7149.2|7157.8|7151.8|7155.2|7149.2|23
1649347880000|2022-04-07 16:11:20|7155.5|7149.5|7154.3|7148.3|7155.8|7149.8|7154.3|7148.3|44
1649347890000|2022-04-07 16:11:30|7154.1|7148.1|7153.3|7147.3|7154.1|7148.1|7152.3|7146.3|9
1649347900000|2022-04-07 16:11:40|7153.9|7147.9|7152.6|7146.6|7154|7148|7152.5|7146.5|7
1649347910000|2022-04-07 16:11:50|7154.1|7148.1|7155.1|7149.1|7155.1|7149.1|7153.1|7147.1|3
1649347920000|2022-04-07 16:12:00|7154.6|7148.6|7154.9|7148.9|7155.8|7149.8|7154.6|7148.6|6
1649347940000|2022-04-07 16:12:20|7152.8|7146.8|7152.4|7146.4|7152.8|7146.8|7150.9|7144.9|9
1649347950000|2022-04-07 16:12:30|7153.1|7147.1|7152.8|7146.8|7153.9|7147.9|7152.8|7146.8|4
1649347960000|2022-04-07 16:12:40|7152.4|7146.4|7151.4|7145.4|7152.4|7146.4|7151.4|7145.4|6
1649347970000|2022-04-07 16:12:50|7151.8|7145.8|7152.4|7146.4|7152.4|7146.4|7151.8|7145.8|1
1649347980000|2022-04-07 16:13:00|7151.9|7145.9|7154.4|7148.4|7154.6|7148.6|7151.9|7145.9|10
1649347990000|2022-04-07 16:13:10|7154.3|7148.3|7154.4|7148.4|7154.4|7148.4|7154.3|7148.3|0
1649348000000|2022-04-07 16:13:20|7154.1|7148.1|7152.8|7146.8|7154.1|7148.1|7152.3|7146.3|3
1649348010000|2022-04-07 16:13:30|7152.3|7146.3|7152.4|7146.4|7152.8|7146.8|7151.3|7145.3|28
1649348020000|2022-04-07 16:13:40|7152.6|7146.6|7154.6|7148.6|7154.8|7148.8|7152.6|7146.6|3
1649348030000|2022-04-07 16:13:50|7154.4|7148.4|7155.5|7149.5|7155.5|7149.5|7154.4|7148.4|1
1649348040000|2022-04-07 16:14:00|7155.1|7149.1|7156.5|7150.5|7156.5|7150.5|7154.6|7148.6|3
1649348050000|2022-04-07 16:14:10|7157.1|7151.1|7156.5|7150.5|7157.1|7151.1|7156.5|7150.5|4
1649348060000|2022-04-07 16:14:20|7156.1|7150.1|7155.1|7149.1|7156.1|7150.1|7155.1|7149.1|4
1649348070000|2022-04-07 16:14:30|7154.8|7148.8|7157.1|7151.1|7157.1|7151.1|7154.8|7148.8|2
1649348080000|2022-04-07 16:14:40|7156.6|7150.6|7157.1|7151.1|7157.5|7151.5|7156.6|7150.6|4
1649348090000|2022-04-07 16:14:50|7157|7151|7157.1|7151.1|7157.1|7151.1|7157|7151|1
1649348100000|2022-04-07 16:15:00|7156.6|7150.6|7155.1|7149.1|7157.1|7151.1|7155.1|7149.1|6
1649348110000|2022-04-07 16:15:10|7155.5|7149.5|7156.1|7150.1|7156.1|7150.1|7155.1|7149.1|1
1649348130000|2022-04-07 16:15:30|7157.1|7151.1|7160.6|7154.6|7160.6|7154.6|7157.1|7151.1|5
1649348140000|2022-04-07 16:15:40|7160.3|7154.3|7160.1|7154.1|7160.6|7154.6|7159.1|7153.1|11
1649348150000|2022-04-07 16:15:50|7162.1|7156.1|7162.6|7156.6|7162.6|7156.6|7162.1|7156.1|5
1649348160000|2022-04-07 16:16:00|7161.6|7155.6|7160.1|7154.1|7162.1|7156.1|7158.9|7152.9|44
1649348170000|2022-04-07 16:16:10|7160.5|7154.5|7162.8|7156.8|7162.8|7156.8|7160.5|7154.5|4
1649348180000|2022-04-07 16:16:20|7163.2|7157.2|7165.3|7159.3|7165.5|7159.5|7163.2|7157.2|13
1649348190000|2022-04-07 16:16:30|7165.8|7159.8|7165.2|7159.2|7165.8|7159.8|7164.8|7158.8|5
1649348200000|2022-04-07 16:16:40|7164.8|7158.8|7163.3|7157.3|7164.8|7158.8|7163.3|7157.3|2
1649348210000|2022-04-07 16:16:50|7163.8|7157.8|7164.8|7158.8|7164.8|7158.8|7163.8|7157.8|20
1649348220000|2022-04-07 16:17:00|7164.7|7158.7|7166.8|7160.8|7168.2|7162.2|7163.8|7157.8|8
1649348230000|2022-04-07 16:17:10|7167.2|7161.2|7168.5|7162.5|7169|7163|7167.2|7161.2|5
1649348240000|2022-04-07 16:17:20|7169|7163|7166.5|7160.5|7169|7163|7166.1|7160.1|6
1649348250000|2022-04-07 16:17:30|7167.5|7161.5|7168.6|7162.6|7169.3|7163.3|7167.3|7161.3|7
1649348260000|2022-04-07 16:17:40|7167.8|7161.8|7169.3|7163.3|7169.3|7163.3|7167.4|7161.4|3
1649348270000|2022-04-07 16:17:50|7168.9|7162.9|7181.4|7175.4|7182.4|7176.4|7168.8|7162.8|23
1649348280000|2022-04-07 16:18:00|7181.2|7175.2|7178.4|7172.4|7181.2|7175.2|7177.7|7171.7|29
1649348290000|2022-04-07 16:18:10|7178.5|7172.5|7178.7|7172.7|7179.2|7173.2|7178.2|7172.2|15
1649348300000|2022-04-07 16:18:20|7177.7|7171.7|7179.2|7173.2|7179.2|7173.2|7177.7|7171.7|1
1649348310000|2022-04-07 16:18:30|7178.7|7172.7|7179.6|7173.6|7180.3|7174.3|7178.3|7172.3|16
1649348320000|2022-04-07 16:18:40|7179.9|7173.9|7178.9|7172.9|7180.6|7174.6|7178.9|7172.9|16
1649348330000|2022-04-07 16:18:50|7179.6|7173.6|7182.1|7176.1|7182.1|7176.1|7179.1|7173.1|4
1649348340000|2022-04-07 16:19:00|7182.3|7176.3|7184.7|7178.7|7185.6|7179.6|7182.3|7176.3|20
1649348350000|2022-04-07 16:19:10|7184.5|7178.5|7184.2|7178.2|7185.2|7179.2|7183.9|7177.9|47
1649348360000|2022-04-07 16:19:20|7185|7179|7183.3|7177.3|7185|7179|7182.8|7176.8|4
1649348370000|2022-04-07 16:19:30|7182.8|7176.8|7182.3|7176.3|7183.2|7177.2|7179.1|7173.1|29
1649348380000|2022-04-07 16:19:40|7182.5|7176.5|7182.8|7176.8|7184.1|7178.1|7182.5|7176.5|2
1649348390000|2022-04-07 16:19:50|7182.5|7176.5|7181.9|7175.9|7182.8|7176.8|7179.4|7173.4|20
1649348400000|2022-04-07 16:20:00|7182.2|7176.2|7181.1|7175.1|7182.4|7176.4|7179.9|7173.9|33
1649348410000|2022-04-07 16:20:10|7181.2|7175.2|7181.2|7175.2|7182.6|7176.6|7178.9|7172.9|16
1649348420000|2022-04-07 16:20:20|7181.4|7175.4|7182.9|7176.9|7182.9|7176.9|7181.4|7175.4|3
1649348430000|2022-04-07 16:20:30|7181.9|7175.9|7179.9|7173.9|7182.7|7176.7|7179.9|7173.9|8
1649348440000|2022-04-07 16:20:40|7179.4|7173.4|7178.2|7172.2|7179.9|7173.9|7178.2|7172.2|3
1649348450000|2022-04-07 16:20:50|7179.6|7173.6|7179.6|7173.6|7179.9|7173.9|7179.6|7173.6|1
1649348460000|2022-04-07 16:21:00|7179.4|7173.4|7177.9|7171.9|7180.4|7174.4|7177.7|7171.7|11
1649348470000|2022-04-07 16:21:10|7177.4|7171.4|7179.7|7173.7|7180.2|7174.2|7177.4|7171.4|7
1649348480000|2022-04-07 16:21:20|7179.4|7173.4|7180.9|7174.9|7180.9|7174.9|7178.6|7172.6|6
1649348490000|2022-04-07 16:21:30|7180.6|7174.6|7178.7|7172.7|7180.6|7174.6|7178.4|7172.4|6
1649348500000|2022-04-07 16:21:40|7178.4|7172.4|7182.4|7176.4|7183.2|7177.2|7178.4|7172.4|7
1649348510000|2022-04-07 16:21:50|7182.1|7176.1|7180.9|7174.9|7182.1|7176.1|7180.2|7174.2|12
1649348520000|2022-04-07 16:22:00|7181.2|7175.2|7180.8|7174.8|7181.2|7175.2|7180.5|7174.5|6
1649348530000|2022-04-07 16:22:10|7181.3|7175.3|7179.8|7173.8|7181.8|7175.8|7179.8|7173.8|7
1649348540000|2022-04-07 16:22:20|7180.3|7174.3|7181.2|7175.2|7181.2|7175.2|7180.3|7174.3|6
1649348550000|2022-04-07 16:22:30|7181.5|7175.5|7182.2|7176.2|7182.2|7176.2|7179.5|7173.5|5
1649348560000|2022-04-07 16:22:40|7182.8|7176.8|7182.8|7176.8|7184.2|7178.2|7182.8|7176.8|6
1649348570000|2022-04-07 16:22:50|7183.3|7177.3|7184.7|7178.7|7184.7|7178.7|7183.3|7177.3|2
1649348580000|2022-04-07 16:23:00|7183.8|7177.8|7183.1|7177.1|7183.8|7177.8|7182.5|7176.5|8
1649348590000|2022-04-07 16:23:10|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|0
1649348600000|2022-04-07 16:23:20|7183.5|7177.5|7184.1|7178.1|7184.1|7178.1|7183.5|7177.5|2
1649348610000|2022-04-07 16:23:30|7182.4|7176.4|7176.9|7170.9|7182.4|7176.4|7175.7|7169.7|57
1649348620000|2022-04-07 16:23:40|7178.2|7172.2|7179.2|7173.2|7179.2|7173.2|7178.2|7172.2|14
1649348630000|2022-04-07 16:23:50|7179.5|7173.5|7177.9|7171.9|7179.5|7173.5|7177.9|7171.9|11
1649348640000|2022-04-07 16:24:00|7177.5|7171.5|7178.9|7172.9|7178.9|7172.9|7177.5|7171.5|12
1649348650000|2022-04-07 16:24:10|7178.7|7172.7|7177.4|7171.4|7179.5|7173.5|7177.4|7171.4|9
1649348660000|2022-04-07 16:24:20|7177.2|7171.2|7177.5|7171.5|7177.5|7171.5|7176|7170|12
1649348670000|2022-04-07 16:24:30|7178.2|7172.2|7178.9|7172.9|7178.9|7172.9|7178.2|7172.2|4
1649348680000|2022-04-07 16:24:40|7179.2|7173.2|7177.9|7171.9|7180.3|7174.3|7177.9|7171.9|7
1649348690000|2022-04-07 16:24:50|7177.7|7171.7|7178.9|7172.9|7179.4|7173.4|7176.6|7170.6|7
1649348700000|2022-04-07 16:25:00|7178.8|7172.8|7178.4|7172.4|7178.9|7172.9|7177.9|7171.9|2
1649348710000|2022-04-07 16:25:10|7177.9|7171.9|7178.4|7172.4|7178.6|7172.6|7177.9|7171.9|14
1649348720000|2022-04-07 16:25:20|7179.8|7173.8|7178.9|7172.9|7179.8|7173.8|7178.8|7172.8|1
1649348730000|2022-04-07 16:25:30|7179.3|7173.3|7178.9|7172.9|7179.4|7173.4|7178.3|7172.3|4
1649348740000|2022-04-07 16:25:40|7179.3|7173.3|7178.4|7172.4|7179.3|7173.3|7178.4|7172.4|2
1649348750000|2022-04-07 16:25:50|7178.6|7172.6|7178.9|7172.9|7178.9|7172.9|7178.6|7172.6|2
1649348760000|2022-04-07 16:26:00|7178.4|7172.4|7179.3|7173.3|7179.4|7173.4|7177.4|7171.4|7
1649348770000|2022-04-07 16:26:10|7178.9|7172.9|7177.9|7171.9|7178.9|7172.9|7177.9|7171.9|1
1649348780000|2022-04-07 16:26:20|7178.4|7172.4|7176.4|7170.4|7178.4|7172.4|7176.4|7170.4|5
1649348790000|2022-04-07 16:26:30|7176.6|7170.6|7176.6|7170.6|7177.1|7171.1|7176.6|7170.6|2
1649348800000|2022-04-07 16:26:40|7176.9|7170.9|7176.6|7170.6|7176.9|7170.9|7176.6|7170.6|1
1649348810000|2022-04-07 16:26:50|7176.9|7170.9|7176.6|7170.6|7176.9|7170.9|7176.6|7170.6|0
1649348820000|2022-04-07 16:27:00|7176.7|7170.7|7176.6|7170.6|7177.6|7171.6|7176.1|7170.1|3
1649348830000|2022-04-07 16:27:10|7176.4|7170.4|7176.9|7170.9|7176.9|7170.9|7176.1|7170.1|1
1649348840000|2022-04-07 16:27:20|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|2
1649348850000|2022-04-07 16:27:30|7176.3|7170.3|7175.6|7169.6|7176.6|7170.6|7175.6|7169.6|6
1649348860000|2022-04-07 16:27:40|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|0
1649348870000|2022-04-07 16:27:50|7176.9|7170.9|7178.4|7172.4|7178.4|7172.4|7176.9|7170.9|5
1649348880000|2022-04-07 16:28:00|7178.9|7172.9|7179.4|7173.4|7179.4|7173.4|7178.9|7172.9|4
1649348890000|2022-04-07 16:28:10|7178.9|7172.9|7175.9|7169.9|7178.9|7172.9|7175.9|7169.9|8
1649348900000|2022-04-07 16:28:20|7176.6|7170.6|7176.6|7170.6|7177.1|7171.1|7176.6|7170.6|23
1649348910000|2022-04-07 16:28:30|7176.5|7170.5|7176.2|7170.2|7176.7|7170.7|7175.5|7169.5|15
1649348920000|2022-04-07 16:28:40|7176|7170|7176.5|7170.5|7176.8|7170.8|7176|7170|20
1649348930000|2022-04-07 16:28:50|7176.6|7170.6|7178.5|7172.5|7178.5|7172.5|7176.6|7170.6|3
1649348940000|2022-04-07 16:29:00|7178.3|7172.3|7178.2|7172.2|7178.8|7172.8|7178.2|7172.2|4
1649348950000|2022-04-07 16:29:10|7178.3|7172.3|7179.5|7173.5|7180.4|7174.4|7178.3|7172.3|8
1649348960000|2022-04-07 16:29:20|7179.2|7173.2|7179.5|7173.5|7179.5|7173.5|7179.2|7173.2|1
1649348970000|2022-04-07 16:29:30|7180.3|7174.3|7181.4|7175.4|7181.4|7175.4|7180.3|7174.3|3
1649348980000|2022-04-07 16:29:40|7181.7|7175.7|7179.5|7173.5|7181.7|7175.7|7179.5|7173.5|20
1649348990000|2022-04-07 16:29:50|7179.9|7173.9|7180.7|7174.7|7180.7|7174.7|7179.9|7173.9|0
1649349000000|2022-04-07 16:30:00|7181|7175|7180.5|7174.5|7181.4|7175.4|7180.5|7174.5|9
1649349010000|2022-04-07 16:30:10|7181|7175|7181.2|7175.2|7181.4|7175.4|7180.7|7174.7|7
1649349020000|2022-04-07 16:30:20|7181.7|7175.7|7178.9|7172.9|7181.7|7175.7|7178.9|7172.9|19
1649349030000|2022-04-07 16:30:30|7178.5|7172.5|7178.2|7172.2|7178.5|7172.5|7178|7172|9
1649349040000|2022-04-07 16:30:40|7178.7|7172.7|7179.2|7173.2|7179.7|7173.7|7178.7|7172.7|2
1649349050000|2022-04-07 16:30:50|7179.3|7173.3|7178|7172|7179.3|7173.3|7178|7172|7
1649349060000|2022-04-07 16:31:00|7178.5|7172.5|7179|7173|7179.5|7173.5|7178.2|7172.2|4
1649349070000|2022-04-07 16:31:10|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179|7173|3
1649349080000|2022-04-07 16:31:20|7179|7173|7179.5|7173.5|7180|7174|7179|7173|6
1649349090000|2022-04-07 16:31:30|7180.6|7174.6|7180.9|7174.9|7181|7175|7180.4|7174.4|8
1649349100000|2022-04-07 16:31:40|7180.6|7174.6|7179.7|7173.7|7180.9|7174.9|7179.7|7173.7|1
1649349110000|2022-04-07 16:31:50|7179.9|7173.9|7178.7|7172.7|7179.9|7173.9|7178.7|7172.7|2
1649349120000|2022-04-07 16:32:00|7177.7|7171.7|7178.4|7172.4|7178.4|7172.4|7177.7|7171.7|4
1649349130000|2022-04-07 16:32:10|7178|7172|7176|7170|7178|7172|7176|7170|58
1649349140000|2022-04-07 16:32:20|7175.9|7169.9|7174.3|7168.3|7175.9|7169.9|7174.3|7168.3|8
1649349150000|2022-04-07 16:32:30|7175.3|7169.3|7176.1|7170.1|7176.8|7170.8|7175.3|7169.3|11
1649349160000|2022-04-07 16:32:40|7176|7170|7175.5|7169.5|7176|7170|7175.3|7169.3|6
1649349170000|2022-04-07 16:32:50|7175.7|7169.7|7175.3|7169.3|7175.7|7169.7|7175|7169|1
1649349180000|2022-04-07 16:33:00|7175|7169|7174.8|7168.8|7175|7169|7174.8|7168.8|27
1649349190000|2022-04-07 16:33:10|7174.3|7168.3|7173.2|7167.2|7174.7|7168.7|7173|7167|9
1649349200000|2022-04-07 16:33:20|7173.3|7167.3|7173|7167|7173.7|7167.7|7173|7167|3
1649349210000|2022-04-07 16:33:30|7172.7|7166.7|7171.7|7165.7|7172.7|7166.7|7171.7|7165.7|1
1649349220000|2022-04-07 16:33:40|7171.9|7165.9|7171.9|7165.9|7172.4|7166.4|7171.5|7165.5|2
1649349230000|2022-04-07 16:33:50|7171.5|7165.5|7171.9|7165.9|7171.9|7165.9|7171.5|7165.5|0
1649349240000|2022-04-07 16:34:00|7172.9|7166.9|7175.5|7169.5|7176|7170|7172.9|7166.9|11
1649349250000|2022-04-07 16:34:10|7175|7169|7175.5|7169.5|7175.5|7169.5|7175|7169|1
1649349270000|2022-04-07 16:34:30|7176|7170|7177.5|7171.5|7177.5|7171.5|7176|7170|4
1649349280000|2022-04-07 16:34:40|7178|7172|7179|7173|7180|7174|7177|7171|5
1649349290000|2022-04-07 16:34:50|7178.7|7172.7|7179|7173|7179.5|7173.5|7178|7172|8
1649349300000|2022-04-07 16:35:00|7178.5|7172.5|7178|7172|7178.9|7172.9|7178|7172|5
1649349310000|2022-04-07 16:35:10|7178.7|7172.7|7180.7|7174.7|7180.7|7174.7|7178.2|7172.2|18
1649349320000|2022-04-07 16:35:20|7181|7175|7187.6|7181.6|7188|7182|7181|7175|11
1649349330000|2022-04-07 16:35:30|7188.6|7182.6|7187.1|7181.1|7189.6|7183.6|7187.1|7181.1|11
1649349340000|2022-04-07 16:35:40|7187.6|7181.6|7187.9|7181.9|7187.9|7181.9|7186.8|7180.8|3
1649349350000|2022-04-07 16:35:50|7188.1|7182.1|7187.1|7181.1|7188.1|7182.1|7187.1|7181.1|7
1649349360000|2022-04-07 16:36:00|7186.4|7180.4|7188.9|7182.9|7188.9|7182.9|7186.4|7180.4|5
1649349370000|2022-04-07 16:36:10|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|3
1649349380000|2022-04-07 16:36:20|7190.3|7184.3|7192.1|7186.1|7192.3|7186.3|7190.1|7184.1|10
1649349390000|2022-04-07 16:36:30|7191.8|7185.8|7190.8|7184.8|7192.1|7186.1|7190.5|7184.5|5
1649349400000|2022-04-07 16:36:40|7191.4|7185.4|7190.8|7184.8|7191.4|7185.4|7190.8|7184.8|4
1649349410000|2022-04-07 16:36:50|7190.9|7184.9|7193.1|7187.1|7194.5|7188.5|7190.9|7184.9|20
1649349420000|2022-04-07 16:37:00|7193.5|7187.5|7192.3|7186.3|7193.5|7187.5|7192.3|7186.3|11
1649349430000|2022-04-07 16:37:10|7192|7186|7193.5|7187.5|7193.5|7187.5|7191|7185|4
1649349440000|2022-04-07 16:37:20|7193.7|7187.7|7192.8|7186.8|7194|7188|7192.7|7186.7|5
1649349450000|2022-04-07 16:37:30|7192.2|7186.2|7193.8|7187.8|7193.8|7187.8|7192.2|7186.2|15
1649349460000|2022-04-07 16:37:40|7193.5|7187.5|7194.7|7188.7|7194.7|7188.7|7193.5|7187.5|1
1649349470000|2022-04-07 16:37:50|7195.5|7189.5|7194.8|7188.8|7195.5|7189.5|7194.3|7188.3|9
1649349480000|2022-04-07 16:38:00|7195.2|7189.2|7194.8|7188.8|7195.8|7189.8|7194.8|7188.8|2
1649349490000|2022-04-07 16:38:10|7195.2|7189.2|7196.8|7190.8|7196.8|7190.8|7194.8|7188.8|13
1649349500000|2022-04-07 16:38:20|7197|7191|7195.8|7189.8|7197.5|7191.5|7195.8|7189.8|5
1649349510000|2022-04-07 16:38:30|7195.3|7189.3|7193.2|7187.2|7195.3|7189.3|7192.8|7186.8|6
1649349520000|2022-04-07 16:38:40|7192.7|7186.7|7194.2|7188.2|7195.8|7189.8|7192.7|7186.7|10
1649349530000|2022-04-07 16:38:50|7193.2|7187.2|7194.3|7188.3|7195.5|7189.5|7193.2|7187.2|4
1649349540000|2022-04-07 16:39:00|7194.2|7188.2|7194.3|7188.3|7194.7|7188.7|7193.8|7187.8|13
1649349550000|2022-04-07 16:39:10|7194.7|7188.7|7193.5|7187.5|7195.9|7189.9|7193.4|7187.4|6
1649349560000|2022-04-07 16:39:20|7193.9|7187.9|7195|7189|7195.2|7189.2|7193.9|7187.9|4
1649349570000|2022-04-07 16:39:30|7195.2|7189.2|7194.2|7188.2|7195.2|7189.2|7194|7188|2
1649349580000|2022-04-07 16:39:40|7194.7|7188.7|7196.2|7190.2|7196.2|7190.2|7194.2|7188.2|1
1649349590000|2022-04-07 16:39:50|7196|7190|7196.2|7190.2|7196.7|7190.7|7195.5|7189.5|7
1649349600000|2022-04-07 16:40:00|7196|7190|7196.3|7190.3|7196.3|7190.3|7196|7190|5
1649349610000|2022-04-07 16:40:10|7198.2|7192.2|7198.7|7192.7|7198.7|7192.7|7198|7192|8
1649349620000|2022-04-07 16:40:20|7200.2|7194.2|7198.2|7192.2|7200.2|7194.2|7198.2|7192.2|11
1649349630000|2022-04-07 16:40:30|7198.7|7192.7|7198.2|7192.2|7198.7|7192.7|7198.2|7192.2|2
1649349640000|2022-04-07 16:40:40|7199.6|7193.6|7201|7195|7201|7195|7199.6|7193.6|36
1649349650000|2022-04-07 16:40:50|7201.3|7195.3|7201|7195|7201.8|7195.8|7200|7194|20
1649349660000|2022-04-07 16:41:00|7201.7|7195.7|7201.1|7195.1|7202|7196|7200.8|7194.8|11
1649349670000|2022-04-07 16:41:10|7200.6|7194.6|7200.1|7194.1|7200.6|7194.6|7199.9|7193.9|2
1649349680000|2022-04-07 16:41:20|7199.1|7193.1|7201.6|7195.6|7201.6|7195.6|7199.1|7193.1|12
1649349690000|2022-04-07 16:41:30|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|1
1649349700000|2022-04-07 16:41:40|7201.3|7195.3|7200.4|7194.4|7201.6|7195.6|7200.4|7194.4|4
1649349710000|2022-04-07 16:41:50|7200.2|7194.2|7199.4|7193.4|7200.4|7194.4|7199.4|7193.4|3
1649349720000|2022-04-07 16:42:00|7199.2|7193.2|7199.4|7193.4|7200.4|7194.4|7199.2|7193.2|3
1649349730000|2022-04-07 16:42:10|7199.5|7193.5|7199.5|7193.5|7200|7194|7199.4|7193.4|8
1649349740000|2022-04-07 16:42:20|7199.7|7193.7|7199.5|7193.5|7199.7|7193.7|7199.5|7193.5|2
1649349750000|2022-04-07 16:42:30|7198.9|7192.9|7198.5|7192.5|7198.9|7192.9|7198.5|7192.5|3
1649349760000|2022-04-07 16:42:40|7198.7|7192.7|7198.5|7192.5|7199.2|7193.2|7198.5|7192.5|7
1649349770000|2022-04-07 16:42:50|7198.7|7192.7|7195.1|7189.1|7198.7|7192.7|7195.1|7189.1|48
1649349780000|2022-04-07 16:43:00|7195.2|7189.2|7193.4|7187.4|7196.4|7190.4|7193.4|7187.4|14
1649349790000|2022-04-07 16:43:10|7193.2|7187.2|7192.4|7186.4|7193.7|7187.7|7191.6|7185.6|9
1649349800000|2022-04-07 16:43:20|7192.1|7186.1|7193.4|7187.4|7193.7|7187.7|7192.1|7186.1|2
1649349810000|2022-04-07 16:43:30|7193.5|7187.5|7195.9|7189.9|7196.2|7190.2|7193.5|7187.5|1
1649349820000|2022-04-07 16:43:40|7195.7|7189.7|7195.4|7189.4|7195.7|7189.7|7195.4|7189.4|1
1649349830000|2022-04-07 16:43:50|7195.2|7189.2|7196.1|7190.1|7196.4|7190.4|7194.9|7188.9|10
1649349840000|2022-04-07 16:44:00|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7194.4|7188.4|6
1649349850000|2022-04-07 16:44:10|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|1
1649349860000|2022-04-07 16:44:20|7196.2|7190.2|7194.1|7188.1|7196.2|7190.2|7194.1|7188.1|4
1649349870000|2022-04-07 16:44:30|7193.9|7187.9|7193.6|7187.6|7193.9|7187.9|7192.6|7186.6|5
1649349880000|2022-04-07 16:44:40|7193.1|7187.1|7195.1|7189.1|7195.1|7189.1|7193.1|7187.1|12
1649349890000|2022-04-07 16:44:50|7194.8|7188.8|7193.3|7187.3|7196.1|7190.1|7192.8|7186.8|19
1649349900000|2022-04-07 16:45:00|7193.6|7187.6|7193.8|7187.8|7194.8|7188.8|7192.6|7186.6|41
1649349910000|2022-04-07 16:45:10|7194.3|7188.3|7193.6|7187.6|7194.6|7188.6|7193.5|7187.5|2
1649349920000|2022-04-07 16:45:20|7192.3|7186.3|7192.4|7186.4|7192.9|7186.9|7192.3|7186.3|8
1649349930000|2022-04-07 16:45:30|7192.1|7186.1|7190|7184|7192.2|7186.2|7189.4|7183.4|7
1649349940000|2022-04-07 16:45:40|7190.5|7184.5|7192.5|7186.5|7193|7187|7190.5|7184.5|11
1649349950000|2022-04-07 16:45:50|7191.7|7185.7|7190.1|7184.1|7192.7|7186.7|7189.8|7183.8|6
1649349960000|2022-04-07 16:46:00|7190.5|7184.5|7193.1|7187.1|7193.1|7187.1|7190.5|7184.5|4
1649349970000|2022-04-07 16:46:10|7192.3|7186.3|7193.9|7187.9|7194.6|7188.6|7191.9|7185.9|29
1649349980000|2022-04-07 16:46:20|7191.3|7185.3|7191.8|7185.8|7192.9|7186.9|7191.1|7185.1|16
1649349990000|2022-04-07 16:46:30|7190.7|7184.7|7190.8|7184.8|7190.9|7184.9|7190.3|7184.3|9
1649350000000|2022-04-07 16:46:40|7190.1|7184.1|7190.4|7184.4|7190.4|7184.4|7190.1|7184.1|13
1649350010000|2022-04-07 16:46:50|7190.6|7184.6|7191.1|7185.1|7191.6|7185.6|7190.4|7184.4|5
1649350020000|2022-04-07 16:47:00|7191.4|7185.4|7190.9|7184.9|7192.1|7186.1|7190.9|7184.9|10
1649350030000|2022-04-07 16:47:10|7188.7|7182.7|7189.9|7183.9|7189.9|7183.9|7188.4|7182.4|7
1649350040000|2022-04-07 16:47:20|7190.9|7184.9|7189.9|7183.9|7190.9|7184.9|7189.9|7183.9|7
1649350050000|2022-04-07 16:47:30|7190.1|7184.1|7193|7187|7193.3|7187.3|7190.1|7184.1|50
1649350060000|2022-04-07 16:47:40|7193.1|7187.1|7192.3|7186.3|7193.3|7187.3|7192.3|7186.3|15
1649350080000|2022-04-07 16:48:00|7192.7|7186.7|7191.3|7185.3|7192.7|7186.7|7191.3|7185.3|3
1649350090000|2022-04-07 16:48:10|7191.8|7185.8|7190.5|7184.5|7191.8|7185.8|7190.5|7184.5|5
1649350100000|2022-04-07 16:48:20|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|7190.5|7184.5|3
1649350110000|2022-04-07 16:48:30|7191.2|7185.2|7190.4|7184.4|7191.7|7185.7|7190.1|7184.1|18
1649350120000|2022-04-07 16:48:40|7191.2|7185.2|7190.9|7184.9|7191.8|7185.8|7190.4|7184.4|39
1649350130000|2022-04-07 16:48:50|7190.4|7184.4|7191.6|7185.6|7191.6|7185.6|7190.4|7184.4|2
1649350140000|2022-04-07 16:49:00|7191.4|7185.4|7191.6|7185.6|7191.6|7185.6|7190.9|7184.9|2
1649350150000|2022-04-07 16:49:10|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|1
1649350160000|2022-04-07 16:49:20|7190.7|7184.7|7190.4|7184.4|7190.7|7184.7|7190.4|7184.4|2
1649350170000|2022-04-07 16:49:30|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|2
1649350180000|2022-04-07 16:49:40|7189.6|7183.6|7187.2|7181.2|7189.6|7183.6|7187|7181|7
1649350190000|2022-04-07 16:49:50|7187.7|7181.7|7187.7|7181.7|7188.2|7182.2|7187.2|7181.2|3
1649350200000|2022-04-07 16:50:00|7188.5|7182.5|7187.5|7181.5|7188.5|7182.5|7187.5|7181.5|8
1649350210000|2022-04-07 16:50:10|7188.5|7182.5|7188|7182|7189.7|7183.7|7188|7182|4
1649350220000|2022-04-07 16:50:20|7188.5|7182.5|7189|7183|7189|7183|7187.2|7181.2|10
1649350230000|2022-04-07 16:50:30|7188.7|7182.7|7186.7|7180.7|7188.7|7182.7|7186.7|7180.7|1
1649350240000|2022-04-07 16:50:40|7186.5|7180.5|7186.7|7180.7|7186.7|7180.7|7186.2|7180.2|2
1649350250000|2022-04-07 16:50:50|7186.4|7180.4|7185.7|7179.7|7186.4|7180.4|7185.7|7179.7|8
1649350260000|2022-04-07 16:51:00|7186.4|7180.4|7184.4|7178.4|7186.4|7180.4|7184.4|7178.4|7
1649350270000|2022-04-07 16:51:10|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|7185.7|7179.7|2
1649350280000|2022-04-07 16:51:20|7185.5|7179.5|7185.2|7179.2|7185.5|7179.5|7182.4|7176.4|18
1649350290000|2022-04-07 16:51:30|7184.9|7178.9|7184|7178|7185.9|7179.9|7184|7178|8
1649350300000|2022-04-07 16:51:40|7184.2|7178.2|7184|7178|7184.7|7178.7|7184|7178|7
1649350310000|2022-04-07 16:51:50|7184.2|7178.2|7183.7|7177.7|7184.7|7178.7|7183.7|7177.7|4
1649350320000|2022-04-07 16:52:00|7183.5|7177.5|7183|7177|7183.5|7177.5|7182|7176|8
1649350330000|2022-04-07 16:52:10|7183.7|7177.7|7183.5|7177.5|7184|7178|7183|7177|12
1649350340000|2022-04-07 16:52:20|7183.4|7177.4|7183.7|7177.7|7184.4|7178.4|7183.4|7177.4|12
1649350350000|2022-04-07 16:52:30|7184.4|7178.4|7183.7|7177.7|7184.4|7178.4|7183.7|7177.7|16
1649350360000|2022-04-07 16:52:40|7182.9|7176.9|7183.4|7177.4|7183.4|7177.4|7182.9|7176.9|3
1649350370000|2022-04-07 16:52:50|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|1
1649350380000|2022-04-07 16:53:00|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7182.9|7176.9|2
1649350390000|2022-04-07 16:53:10|7182.9|7176.9|7183.7|7177.7|7184.4|7178.4|7182.9|7176.9|9
1649350400000|2022-04-07 16:53:20|7183.9|7177.9|7185.3|7179.3|7186.2|7180.2|7183.9|7177.9|19
1649350410000|2022-04-07 16:53:30|7185|7179|7185.2|7179.2|7185.7|7179.7|7185|7179|14
1649350420000|2022-04-07 16:53:40|7185|7179|7185.7|7179.7|7185.7|7179.7|7185|7179|5
1649350430000|2022-04-07 16:53:50|7186.2|7180.2|7186.3|7180.3|7187|7181|7186.2|7180.2|24
1649350440000|2022-04-07 16:54:00|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186|7180|10
1649350450000|2022-04-07 16:54:10|7186|7180|7185|7179|7186|7180|7185|7179|5
1649350460000|2022-04-07 16:54:20|7185.4|7179.4|7186|7180|7186|7180|7185.4|7179.4|3
1649350470000|2022-04-07 16:54:30|7186.4|7180.4|7185.2|7179.2|7186.4|7180.4|7184.9|7178.9|9
1649350480000|2022-04-07 16:54:40|7185.7|7179.7|7185.2|7179.2|7185.7|7179.7|7184.9|7178.9|0
1649350490000|2022-04-07 16:54:50|7184.7|7178.7|7183.6|7177.6|7184.7|7178.7|7183.6|7177.6|9
1649350500000|2022-04-07 16:55:00|7183.7|7177.7|7184.1|7178.1|7184.1|7178.1|7183.6|7177.6|1
1649350510000|2022-04-07 16:55:10|||||||||5
1649350520000|2022-04-07 16:55:20|7185.4|7179.4|7186.2|7180.2|7186.5|7180.5|7185.4|7179.4|21
1649350530000|2022-04-07 16:55:30|7186.5|7180.5|7186.3|7180.3|7186.5|7180.5|7185.8|7179.8|9
1649350540000|2022-04-07 16:55:40|7186.7|7180.7|7186|7180|7186.7|7180.7|7185.5|7179.5|6
1649350550000|2022-04-07 16:55:50|7186.2|7180.2|7185.7|7179.7|7186.2|7180.2|7185.7|7179.7|2
1649350560000|2022-04-07 16:56:00|7184.7|7178.7|7185|7179|7185.7|7179.7|7184.7|7178.7|7
1649350570000|2022-04-07 16:56:10|7184.7|7178.7|7184|7178|7185|7179|7184|7178|1
1649350580000|2022-04-07 16:56:20|||||||||2
1649350610000|2022-04-07 16:56:50|7184.7|7178.7|7184|7178|7184.7|7178.7|7184|7178|18
1649350620000|2022-04-07 16:57:00|7184.3|7178.3|7185|7179|7185|7179|7184.3|7178.3|11
1649350630000|2022-04-07 16:57:10|7186.8|7180.8|7187.1|7181.1|7187.1|7181.1|7186.8|7180.8|3
1649350640000|2022-04-07 16:57:20|7186.8|7180.8|7185.6|7179.6|7186.8|7180.8|7185.6|7179.6|5
1649350650000|2022-04-07 16:57:30|7186|7180|7185.5|7179.5|7187|7181|7185.5|7179.5|13
1649350660000|2022-04-07 16:57:40|7184.8|7178.8|7183.5|7177.5|7185.3|7179.3|7181.5|7175.5|16
1649350670000|2022-04-07 16:57:50|7184.2|7178.2|7184.3|7178.3|7184.8|7178.8|7183.2|7177.2|6
1649350680000|2022-04-07 16:58:00|7184.7|7178.7|7186.3|7180.3|7186.3|7180.3|7184.7|7178.7|6
1649350690000|2022-04-07 16:58:10|7187|7181|7186.5|7180.5|7187|7181|7186.3|7180.3|6
1649350700000|2022-04-07 16:58:20|7186.3|7180.3|7187|7181|7187|7181|7185.8|7179.8|2
1649350710000|2022-04-07 16:58:30|7186.7|7180.7|7186.3|7180.3|7186.7|7180.7|7186.3|7180.3|3
1649350720000|2022-04-07 16:58:40|7185.8|7179.8|7185.3|7179.3|7185.8|7179.8|7185.3|7179.3|4
1649350730000|2022-04-07 16:58:50|7184.8|7178.8|7184.3|7178.3|7184.8|7178.8|7184.3|7178.3|6
1649350740000|2022-04-07 16:59:00|7183.3|7177.3|7182.3|7176.3|7183.3|7177.3|7181.6|7175.6|8
1649350750000|2022-04-07 16:59:10|7182.5|7176.5|7183|7177|7183.8|7177.8|7182.5|7176.5|8
1649350760000|2022-04-07 16:59:20|7182.2|7176.2|7180.7|7174.7|7182.4|7176.4|7180.7|7174.7|9
1649350770000|2022-04-07 16:59:30|7181.4|7175.4|7182.7|7176.7|7182.7|7176.7|7181.4|7175.4|8
1649350790000|2022-04-07 16:59:50|7183.7|7177.7|7184.7|7178.7|7185.7|7179.7|7183.7|7177.7|4
1649350800000|2022-04-07 17:00:00|7184.9|7178.9|7186|7180|7186.4|7180.4|7184.9|7178.9|6
1649350810000|2022-04-07 17:00:10|7185.7|7179.7|7186.4|7180.4|7186.4|7180.4|7185.7|7179.7|3
1649350820000|2022-04-07 17:00:20|7186|7180|7186.4|7180.4|7186.4|7180.4|7185.9|7179.9|1
1649350830000|2022-04-07 17:00:30|7186.1|7180.1|7186.4|7180.4|7186.4|7180.4|7185.9|7179.9|3
1649350850000|2022-04-07 17:00:50|7186.7|7180.7|7187.1|7181.1|7187.1|7181.1|7186.5|7180.5|23
1649350860000|2022-04-07 17:01:00|7187|7181|7187|7181|7187|7181|7186|7180|17
1649350870000|2022-04-07 17:01:10|7186.7|7180.7|7187|7181|7187|7181|7186.7|7180.7|11
1649350880000|2022-04-07 17:01:20|7188|7182|7193.8|7187.8|7194.3|7188.3|7188|7182|16
1649350890000|2022-04-07 17:01:30|7193.2|7187.2|7191.9|7185.9|7193.3|7187.3|7191.5|7185.5|35
1649350900000|2022-04-07 17:01:40|7192.5|7186.5|7192.4|7186.4|7194|7188|7191.9|7185.9|8
1649350910000|2022-04-07 17:01:50|7191.7|7185.7|7192|7186|7192|7186|7191.4|7185.4|3
1649350920000|2022-04-07 17:02:00|7192.2|7186.2|7189.5|7183.5|7192.5|7186.5|7189.5|7183.5|9
1649350930000|2022-04-07 17:02:10|7190|7184|7185.9|7179.9|7190|7184|7185.9|7179.9|18
1649350940000|2022-04-07 17:02:20|7186.2|7180.2|7188.2|7182.2|7188.6|7182.6|7186.2|7180.2|3
1649350950000|2022-04-07 17:02:30|7188.5|7182.5|7188.7|7182.7|7189.2|7183.2|7188.5|7182.5|3
1649350960000|2022-04-07 17:02:40|7189.2|7183.2|7189.4|7183.4|7189.9|7183.9|7188.9|7182.9|21
1649350970000|2022-04-07 17:02:50|7189.6|7183.6|7189.4|7183.4|7189.9|7183.9|7189.4|7183.4|1
1649350980000|2022-04-07 17:03:00|7188.9|7182.9|7190.4|7184.4|7190.4|7184.4|7188.9|7182.9|8
1649350990000|2022-04-07 17:03:10|7191.9|7185.9|7190.3|7184.3|7191.9|7185.9|7189.6|7183.6|20
1649351000000|2022-04-07 17:03:20|7189.6|7183.6|7188.3|7182.3|7190|7184|7188.3|7182.3|30
1649351010000|2022-04-07 17:03:30|7188.5|7182.5|7186.6|7180.6|7189|7183|7185.7|7179.7|15
1649351020000|2022-04-07 17:03:40|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|1
1649351030000|2022-04-07 17:03:50|7187.3|7181.3|7187.6|7181.6|7188.1|7182.1|7187.3|7181.3|7
1649351040000|2022-04-07 17:04:00|7188.1|7182.1|7187.6|7181.6|7188.1|7182.1|7187.6|7181.6|2
1649351050000|2022-04-07 17:04:10|7187.8|7181.8|7187.6|7181.6|7188.1|7182.1|7186.8|7180.8|7
1649351060000|2022-04-07 17:04:20|7186.8|7180.8|7188.1|7182.1|7188.1|7182.1|7186.6|7180.6|5
1649351070000|2022-04-07 17:04:30|7188.6|7182.6|7188.6|7182.6|7189.3|7183.3|7188.1|7182.1|8
1649351080000|2022-04-07 17:04:40|7188.8|7182.8|7189.3|7183.3|7189.3|7183.3|7188.8|7182.8|0
1649351090000|2022-04-07 17:04:50|7189.1|7183.1|7188.9|7182.9|7189.3|7183.3|7188.4|7182.4|18
1649351100000|2022-04-07 17:05:00|7188.8|7182.8|7188.9|7182.9|7188.9|7182.9|7187.9|7181.9|4
1649351110000|2022-04-07 17:05:10|7188.4|7182.4|7188.2|7182.2|7188.4|7182.4|7186.7|7180.7|10
1649351120000|2022-04-07 17:05:20|7187.8|7181.8|7188.2|7182.2|7188.2|7182.2|7186.7|7180.7|7
1649351130000|2022-04-07 17:05:30|7188.5|7182.5|7189.5|7183.5|7190|7184|7188.5|7182.5|3
1649351140000|2022-04-07 17:05:40|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|0
1649351150000|2022-04-07 17:05:50|7189.7|7183.7|7190|7184|7190|7184|7189.5|7183.5|3
1649351160000|2022-04-07 17:06:00|7191|7185|7192.3|7186.3|7192.7|7186.7|7191|7185|28
1649351170000|2022-04-07 17:06:10|7192|7186|7192.3|7186.3|7192.3|7186.3|7191.8|7185.8|2
1649351180000|2022-04-07 17:06:20|7192.2|7186.2|7192.2|7186.2|7192.3|7186.3|7191.8|7185.8|4
1649351190000|2022-04-07 17:06:30|7191.2|7185.2|7191.2|7185.2|7192|7186|7191|7185|3
1649351200000|2022-04-07 17:06:40|7191.5|7185.5|7190.5|7184.5|7191.5|7185.5|7189.9|7183.9|3
1649351210000|2022-04-07 17:06:50|7190|7184|7191|7185|7191|7185|7190|7184|3
1649351220000|2022-04-07 17:07:00|7191.4|7185.4|7194|7188|7194|7188|7191.4|7185.4|6
1649351230000|2022-04-07 17:07:10|7193.7|7187.7|7194|7188|7194|7188|7193|7187|5
1649351240000|2022-04-07 17:07:20|7195|7189|7197|7191|7197|7191|7195|7189|8
1649351250000|2022-04-07 17:07:30|7196.2|7190.2|7196|7190|7197.4|7191.4|7196|7190|9
1649351260000|2022-04-07 17:07:40|7196.3|7190.3|7195.7|7189.7|7196.3|7190.3|7195.7|7189.7|4
1649351270000|2022-04-07 17:07:50|7195.4|7189.4|7195|7189|7195.4|7189.4|7195|7189|33
1649351280000|2022-04-07 17:08:00|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|5
1649351290000|2022-04-07 17:08:10|7194.6|7188.6|7194.9|7188.9|7195.7|7189.7|7194.6|7188.6|14
1649351300000|2022-04-07 17:08:20|7195.1|7189.1|7194.1|7188.1|7195.1|7189.1|7194.1|7188.1|2
1649351310000|2022-04-07 17:08:30|7194.4|7188.4|7193.9|7187.9|7194.4|7188.4|7192.9|7186.9|3
1649351320000|2022-04-07 17:08:40|7193.6|7187.6|7192.9|7186.9|7193.6|7187.6|7192.9|7186.9|6
1649351330000|2022-04-07 17:08:50|7193.3|7187.3|7193.2|7187.2|7193.9|7187.9|7193.1|7187.1|22
1649351340000|2022-04-07 17:09:00|7193.4|7187.4|7193.4|7187.4|7194.4|7188.4|7193.1|7187.1|8
1649351350000|2022-04-07 17:09:10|7194.3|7188.3|7193.9|7187.9|7194.3|7188.3|7193.9|7187.9|4
1649351360000|2022-04-07 17:09:20|7194.3|7188.3|7193.3|7187.3|7194.3|7188.3|7193.3|7187.3|2
1649351370000|2022-04-07 17:09:30|7193.6|7187.6|7194.6|7188.6|7194.6|7188.6|7193.6|7187.6|9
1649351380000|2022-04-07 17:09:40|7194.8|7188.8|7194.4|7188.4|7195.6|7189.6|7194.4|7188.4|12
1649351390000|2022-04-07 17:09:50|7194.1|7188.1|7194.4|7188.4|7194.9|7188.9|7194.1|7188.1|2
1649351400000|2022-04-07 17:10:00|7194.9|7188.9|7194.1|7188.1|7194.9|7188.9|7193.9|7187.9|5
1649351410000|2022-04-07 17:10:10|7195.1|7189.1|7196.2|7190.2|7196.4|7190.4|7194.6|7188.6|10
1649351420000|2022-04-07 17:10:20|7196.4|7190.4|7196.5|7190.5|7196.5|7190.5|7195.7|7189.7|2
1649351430000|2022-04-07 17:10:30|7196.7|7190.7|7198.9|7192.9|7198.9|7192.9|7196.5|7190.5|5
1649351440000|2022-04-07 17:10:40|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|3
1649351450000|2022-04-07 17:10:50|7196.4|7190.4|7196.9|7190.9|7196.9|7190.9|7196.4|7190.4|1
1649351460000|2022-04-07 17:11:00|7197.9|7191.9|7197.9|7191.9|7198.9|7192.9|7197.4|7191.4|20
1649351470000|2022-04-07 17:11:10|7198|7192|7197.9|7191.9|7198.5|7192.5|7197.9|7191.9|3
1649351480000|2022-04-07 17:11:20|7198|7192|7198|7192|7198|7192|7198|7192|0
1649351490000|2022-04-07 17:11:30|7198.9|7192.9|7196.9|7190.9|7198.9|7192.9|7196.9|7190.9|21
1649351500000|2022-04-07 17:11:40|7197.1|7191.1|7199.9|7193.9|7200.1|7194.1|7196.6|7190.6|13
1649351510000|2022-04-07 17:11:50|7200.1|7194.1|7200.9|7194.9|7200.9|7194.9|7199.9|7193.9|10
1649351520000|2022-04-07 17:12:00|7200.2|7194.2|7198.7|7192.7|7200.6|7194.6|7198.4|7192.4|21
1649351530000|2022-04-07 17:12:10|7198.9|7192.9|7201.8|7195.8|7201.9|7195.9|7198.9|7192.9|8
1649351540000|2022-04-07 17:12:20|7201.9|7195.9|7200.1|7194.1|7201.9|7195.9|7200.1|7194.1|10
1649351550000|2022-04-07 17:12:30|7200|7194|7198.2|7192.2|7200|7194|7197.5|7191.5|15
1649351560000|2022-04-07 17:12:40|7198.3|7192.3|7197.8|7191.8|7198.8|7192.8|7197.8|7191.8|5
1649351570000|2022-04-07 17:12:50|7198.2|7192.2|7199.3|7193.3|7199.3|7193.3|7198.2|7192.2|5
1649351580000|2022-04-07 17:13:00|7199.5|7193.5|7199.3|7193.3|7199.5|7193.5|7199.3|7193.3|6
1649351590000|2022-04-07 17:13:10|7199.5|7193.5|7198|7192|7199.5|7193.5|7197.7|7191.7|11
1649351600000|2022-04-07 17:13:20|7198.3|7192.3|7199|7193|7199|7193|7198|7192|7
1649351610000|2022-04-07 17:13:30|7199.2|7193.2|7199.5|7193.5|7200|7194|7199.2|7193.2|2
1649351620000|2022-04-07 17:13:40|7199.2|7193.2|7198.2|7192.2|7200|7194|7198.2|7192.2|8
1649351630000|2022-04-07 17:13:50|7199|7193|7199|7193|7199|7193|7198.2|7192.2|2
1649351640000|2022-04-07 17:14:00|7199.2|7193.2|7199|7193|7199.5|7193.5|7199|7193|13
1649351650000|2022-04-07 17:14:10|7199.2|7193.2|7200|7194|7200|7194|7199.2|7193.2|2
1649351660000|2022-04-07 17:14:20|7200.2|7194.2|7200|7194|7200.2|7194.2|7200|7194|7
1649351670000|2022-04-07 17:14:30|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|7199.2|7193.2|12
1649351680000|2022-04-07 17:14:40|7200.3|7194.3|7200.6|7194.6|7201.5|7195.5|7200.3|7194.3|17
1649351690000|2022-04-07 17:14:50|7200.3|7194.3|7201.1|7195.1|7201.3|7195.3|7199.8|7193.8|15
1649351700000|2022-04-07 17:15:00|7201|7195|7200.6|7194.6|7201.6|7195.6|7200.6|7194.6|4
1649351710000|2022-04-07 17:15:10|7201|7195|7201.3|7195.3|7201.6|7195.6|7201|7195|8
1649351720000|2022-04-07 17:15:20|7201.6|7195.6|7201.8|7195.8|7202.3|7196.3|7201.6|7195.6|6
1649351730000|2022-04-07 17:15:30|7202.3|7196.3|7202.6|7196.6|7202.6|7196.6|7201.4|7195.4|9
1649351740000|2022-04-07 17:15:40|7201.9|7195.9|7202.6|7196.6|7202.6|7196.6|7201.6|7195.6|38
1649351750000|2022-04-07 17:15:50|7202.1|7196.1|7201.9|7195.9|7202.6|7196.6|7201.9|7195.9|16
1649351760000|2022-04-07 17:16:00|7202.2|7196.2|7202.1|7196.1|7202.6|7196.6|7202.1|7196.1|23
1649351770000|2022-04-07 17:16:10|7202.2|7196.2|7202.6|7196.6|7202.6|7196.6|7202.2|7196.2|3
1649351780000|2022-04-07 17:16:20|7202.4|7196.4|7201.6|7195.6|7202.4|7196.4|7201.6|7195.6|21
1649351790000|2022-04-07 17:16:30|7201.5|7195.5|7201.8|7195.8|7202|7196|7201.5|7195.5|17
1649351800000|2022-04-07 17:16:40|7201.6|7195.6|7201.8|7195.8|7201.9|7195.9|7201.6|7195.6|3
1649351810000|2022-04-07 17:16:50|7202.3|7196.3|7201.8|7195.8|7202.3|7196.3|7201.8|7195.8|3
1649351820000|2022-04-07 17:17:00|7201.6|7195.6|7201.5|7195.5|7202|7196|7197.4|7191.4|20
1649351830000|2022-04-07 17:17:10|7201.6|7195.6|7200.8|7194.8|7203|7197|7200.8|7194.8|14
1649351840000|2022-04-07 17:17:20|7200.6|7194.6|7200.8|7194.8|7200.8|7194.8|7200|7194|13
1649351850000|2022-04-07 17:17:30|7201.1|7195.1|7202|7196|7202|7196|7201|7195|7
1649351860000|2022-04-07 17:17:40|7202.1|7196.1|7202|7196|7203|7197|7202|7196|4
1649351870000|2022-04-07 17:17:50|7202.3|7196.3|7202.3|7196.3|7202.3|7196.3|7202.3|7196.3|2
1649351880000|2022-04-07 17:18:00|7202.5|7196.5|7202.5|7196.5|7203|7197|7201.8|7195.8|7
1649351890000|2022-04-07 17:18:10|7202|7196|7202|7196|7202.8|7196.8|7201.8|7195.8|82
1649351900000|2022-04-07 17:18:20|7202.1|7196.1|7202.5|7196.5|7202.5|7196.5|7202.1|7196.1|2
1649351910000|2022-04-07 17:18:30|7202.1|7196.1|7203|7197|7203.1|7197.1|7202|7196|12
1649351920000|2022-04-07 17:18:40|7202.5|7196.5|7202.6|7196.6|7202.8|7196.8|7202|7196|2
1649351930000|2022-04-07 17:18:50|7202.5|7196.5|7202.6|7196.6|7202.6|7196.6|7202|7196|2
1649351940000|2022-04-07 17:19:00|7202.5|7196.5|7202.6|7196.6|7203|7197|7202|7196|14
1649351950000|2022-04-07 17:19:10|7202.5|7196.5|7202.5|7196.5|7202.6|7196.6|7202.5|7196.5|1
1649351960000|2022-04-07 17:19:20|7202.6|7196.6|7203.1|7197.1|7203.6|7197.6|7202.6|7196.6|6
1649351970000|2022-04-07 17:19:30|7203.5|7197.5|7202.8|7196.8|7203.5|7197.5|7202.5|7196.5|8
1649351980000|2022-04-07 17:19:40|7202.5|7196.5|7202.5|7196.5|7202.6|7196.6|7202|7196|7
1649351990000|2022-04-07 17:19:50|7202.6|7196.6|7203.5|7197.5|7203.5|7197.5|7202.6|7196.6|5
1649352000000|2022-04-07 17:20:00|7202.6|7196.6|7203.6|7197.6|7203.6|7197.6|7202.5|7196.5|26
1649352010000|2022-04-07 17:20:10|7204|7198|7204.8|7198.8|7204.8|7198.8|7202.3|7196.3|12
1649352020000|2022-04-07 17:20:20|7204.6|7198.6|7204.8|7198.8|7205.1|7199.1|7204.6|7198.6|4
1649352030000|2022-04-07 17:20:30|7203.8|7197.8|7203.8|7197.8|7205.3|7199.3|7203.8|7197.8|11
1649352040000|2022-04-07 17:20:40|7203.9|7197.9|7205.3|7199.3|7205.3|7199.3|7203.9|7197.9|7
1649352050000|2022-04-07 17:20:50|7205.1|7199.1|7204.8|7198.8|7205.1|7199.1|7204.8|7198.8|5
1649352060000|2022-04-07 17:21:00|7204.6|7198.6|7205.3|7199.3|7205.3|7199.3|7204.6|7198.6|8
1649352070000|2022-04-07 17:21:10|7206.3|7200.3|7210.1|7204.1|7210.6|7204.6|7206.3|7200.3|30
1649352080000|2022-04-07 17:21:20|7209.9|7203.9|7210.6|7204.6|7210.6|7204.6|7209.1|7203.1|6
1649352090000|2022-04-07 17:21:30|||||||||2
1649352100000|2022-04-07 17:21:40|7210.1|7204.1|7208.9|7202.9|7210.1|7204.1|7207.9|7201.9|10
1649352110000|2022-04-07 17:21:50|7209.1|7203.1|7209.9|7203.9|7210.6|7204.6|7209.1|7203.1|4
1649352120000|2022-04-07 17:22:00|7210.1|7204.1|7208.9|7202.9|7210.6|7204.6|7208.9|7202.9|26
1649352130000|2022-04-07 17:22:10|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|5
1649352140000|2022-04-07 17:22:20|7208.5|7202.5|7208.1|7202.1|7208.9|7202.9|7208.1|7202.1|20
1649352150000|2022-04-07 17:22:30|7208.6|7202.6|7207.9|7201.9|7209.1|7203.1|7207.9|7201.9|14
1649352160000|2022-04-07 17:22:40|7206.4|7200.4|7206.4|7200.4|7206.4|7200.4|7205.4|7199.4|3
1649352170000|2022-04-07 17:22:50|7206.1|7200.1|7206.4|7200.4|7206.9|7200.9|7205.9|7199.9|1
1649352180000|2022-04-07 17:23:00|7206.9|7200.9|7207.6|7201.6|7207.8|7201.8|7206.8|7200.8|4
1649352190000|2022-04-07 17:23:10|7207.8|7201.8|7207.8|7201.8|7208.3|7202.3|7206.8|7200.8|26
1649352200000|2022-04-07 17:23:20|7207.7|7201.7|7208.7|7202.7|7209.9|7203.9|7207.7|7201.7|7
1649352210000|2022-04-07 17:23:30|7209.1|7203.1|7208.7|7202.7|7209.6|7203.6|7208.7|7202.7|5
1649352220000|2022-04-07 17:23:40|||||||||4
1649352230000|2022-04-07 17:23:50|7209.6|7203.6|7208.7|7202.7|7209.9|7203.9|7208.7|7202.7|8
1649352240000|2022-04-07 17:24:00|7208.6|7202.6|7207.7|7201.7|7208.6|7202.6|7207.1|7201.1|4
1649352250000|2022-04-07 17:24:10|7208.6|7202.6|7207.7|7201.7|7208.6|7202.6|7207.6|7201.6|2
1649352260000|2022-04-07 17:24:20|7207.6|7201.6|7205.7|7199.7|7207.7|7201.7|7205.6|7199.6|6
1649352270000|2022-04-07 17:24:30|||||||||1
1649352280000|2022-04-07 17:24:40|7206.1|7200.1|7206.4|7200.4|7206.6|7200.6|7206.1|7200.1|1
1649352290000|2022-04-07 17:24:50|7206.1|7200.1|7205.6|7199.6|7206.6|7200.6|7205.6|7199.6|5
1649352300000|2022-04-07 17:25:00|||||||||2
1649352310000|2022-04-07 17:25:10|7205.9|7199.9|7207|7201|7207.3|7201.3|7205.3|7199.3|31
1649352320000|2022-04-07 17:25:20|7205.5|7199.5|7208.9|7202.9|7209|7203|7205.5|7199.5|47
1649352330000|2022-04-07 17:25:30|7209|7203|7209.2|7203.2|7209.3|7203.3|7208.7|7202.7|62
1649352340000|2022-04-07 17:25:40|7209|7203|7204.7|7198.7|7209|7203|7204.7|7198.7|6
1649352350000|2022-04-07 17:25:50|7205.2|7199.2|7203.8|7197.8|7205.2|7199.2|7203.8|7197.8|8
1649352360000|2022-04-07 17:26:00|7203.7|7197.7|7205.7|7199.7|7205.7|7199.7|7203.7|7197.7|52
1649352370000|2022-04-07 17:26:10|7205|7199|7207.9|7201.9|7208.4|7202.4|7204.9|7198.9|16
1649352380000|2022-04-07 17:26:20|7207.5|7201.5|7207.7|7201.7|7208.7|7202.7|7206.7|7200.7|16
1649352390000|2022-04-07 17:26:30|7208.3|7202.3|7207.8|7201.8|7208.3|7202.3|7207.7|7201.7|6
1649352400000|2022-04-07 17:26:40|7207.2|7201.2|7208.2|7202.2|7209.3|7203.3|7206.8|7200.8|14
1649352410000|2022-04-07 17:26:50|7207.8|7201.8|7206.8|7200.8|7208.2|7202.2|7206.8|7200.8|12
1649352420000|2022-04-07 17:27:00|7207.7|7201.7|7207.5|7201.5|7207.7|7201.7|7206.7|7200.7|24
1649352430000|2022-04-07 17:27:10|7207.2|7201.2|7205.7|7199.7|7207.3|7201.3|7205.3|7199.3|10
1649352440000|2022-04-07 17:27:20|7205.8|7199.8|7204.8|7198.8|7206.8|7200.8|7204.8|7198.8|12
1649352450000|2022-04-07 17:27:30|7205.2|7199.2|7204.8|7198.8|7205.2|7199.2|7204.2|7198.2|2
1649352460000|2022-04-07 17:27:40|7204.7|7198.7|7204.7|7198.7|7205.2|7199.2|7204.7|7198.7|1
1649352470000|2022-04-07 17:27:50|7204.8|7198.8|7203.7|7197.7|7205.2|7199.2|7203.7|7197.7|7
1649352480000|2022-04-07 17:28:00|7202.7|7196.7|7203.2|7197.2|7203.7|7197.7|7202.7|7196.7|5
1649352490000|2022-04-07 17:28:10|7203|7197|7202.7|7196.7|7203|7197|7201.7|7195.7|4
1649352500000|2022-04-07 17:28:20|7202.8|7196.8|7203.5|7197.5|7203.5|7197.5|7202.7|7196.7|6
1649352510000|2022-04-07 17:28:30|7203.7|7197.7|7203.5|7197.5|7204|7198|7203.4|7197.4|0
1649352520000|2022-04-07 17:28:40|7204|7198|7202.9|7196.9|7204|7198|7202.9|7196.9|2
1649352530000|2022-04-07 17:28:50|7202.5|7196.5|7202.4|7196.4|7203.4|7197.4|7202.4|7196.4|6
1649352540000|2022-04-07 17:29:00|7202.5|7196.5|7203|7197|7203|7197|7201.4|7195.4|8
1649352550000|2022-04-07 17:29:10|7202.4|7196.4|7204.4|7198.4|7204.4|7198.4|7202.4|7196.4|3
1649352560000|2022-04-07 17:29:20|7204|7198|7203.9|7197.9|7204|7198|7203.4|7197.4|2
1649352570000|2022-04-07 17:29:30|7203.7|7197.7|7201.4|7195.4|7203.7|7197.7|7201.4|7195.4|10
1649352580000|2022-04-07 17:29:40|7201.7|7195.7|7203.4|7197.4|7203.9|7197.9|7201.7|7195.7|8
1649352590000|2022-04-07 17:29:50|7202.7|7196.7|7202.4|7196.4|7202.7|7196.7|7202.4|7196.4|16
1649352600000|2022-04-07 17:30:00|7201.4|7195.4|7200.7|7194.7|7201.4|7195.4|7200.7|7194.7|22
1649352610000|2022-04-07 17:30:10|7201.4|7195.4|7203|7197|7204|7198|7201.4|7195.4|9
1649352620000|2022-04-07 17:30:20|7202.5|7196.5|7202|7196|7202.5|7196.5|7201.4|7195.4|6
1649352630000|2022-04-07 17:30:30|7201|7195|7200.5|7194.5|7201|7195|7200.5|7194.5|2
1649352640000|2022-04-07 17:30:40|7200.4|7194.4|7201.9|7195.9|7201.9|7195.9|7200.4|7194.4|6
1649352650000|2022-04-07 17:30:50|7201.4|7195.4|7203.5|7197.5|7203.5|7197.5|7201|7195|26
1649352660000|2022-04-07 17:31:00|7202.9|7196.9|7204.9|7198.9|7205.4|7199.4|7202.4|7196.4|26
1649352670000|2022-04-07 17:31:10|7204.4|7198.4|7203.4|7197.4|7204.5|7198.5|7203.4|7197.4|10
1649352680000|2022-04-07 17:31:20|7204|7198|7201.4|7195.4|7204|7198|7201.4|7195.4|8
1649352690000|2022-04-07 17:31:30|7202.4|7196.4|7202.2|7196.2|7202.6|7196.6|7200.7|7194.7|60
1649352700000|2022-04-07 17:31:40|7202.4|7196.4|7200.1|7194.1|7202.4|7196.4|7200.1|7194.1|7
1649352710000|2022-04-07 17:31:50|7200.6|7194.6|7200.9|7194.9|7201.4|7195.4|7200.4|7194.4|8
1649352720000|2022-04-07 17:32:00|7201.4|7195.4|7201.8|7195.8|7201.8|7195.8|7200.9|7194.9|5
1649352730000|2022-04-07 17:32:10|7200.9|7194.9|7200.3|7194.3|7201.8|7195.8|7199.9|7193.9|7
1649352740000|2022-04-07 17:32:20|7199.9|7193.9|7201.4|7195.4|7201.9|7195.9|7199.9|7193.9|5
1649352750000|2022-04-07 17:32:30|7201.3|7195.3|7199.9|7193.9|7201.3|7195.3|7199.3|7193.3|4
1649352760000|2022-04-07 17:32:40|7199.6|7193.6|7200.4|7194.4|7200.4|7194.4|7199.6|7193.6|3
1649352770000|2022-04-07 17:32:50|7201.1|7195.1|7201.6|7195.6|7201.7|7195.7|7201.1|7195.1|6
1649352780000|2022-04-07 17:33:00|7202.1|7196.1|7201.6|7195.6|7202.1|7196.1|7201.2|7195.2|0
1649352790000|2022-04-07 17:33:10|7202.1|7196.1|7202.2|7196.2|7203.1|7197.1|7201.6|7195.6|7
1649352800000|2022-04-07 17:33:20|7202.4|7196.4|7204.1|7198.1|7204.1|7198.1|7202.2|7196.2|27
1649352810000|2022-04-07 17:33:30|7203.2|7197.2|7202.6|7196.6|7203.2|7197.2|7202.6|7196.6|2
1649352820000|2022-04-07 17:33:40|7203.1|7197.1|7203.6|7197.6|7204.1|7198.1|7203.1|7197.1|5
1649352830000|2022-04-07 17:33:50|7204.1|7198.1|7205.1|7199.1|7205.1|7199.1|7204.1|7198.1|6
1649352840000|2022-04-07 17:34:00|7205.7|7199.7|7203.7|7197.7|7205.7|7199.7|7203.7|7197.7|13
1649352850000|2022-04-07 17:34:10|7204.1|7198.1|7204.1|7198.1|7204.4|7198.4|7204.1|7198.1|14
1649352860000|2022-04-07 17:34:20|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|0
1649352870000|2022-04-07 17:34:30|7205.1|7199.1|7204.2|7198.2|7206.2|7200.2|7204.2|7198.2|2
1649352880000|2022-04-07 17:34:40|7204.1|7198.1|7204.1|7198.1|7204.1|7198.1|7203.1|7197.1|14
1649352890000|2022-04-07 17:34:50|7205.6|7199.6|7206.2|7200.2|7206.2|7200.2|7205.2|7199.2|11
1649352900000|2022-04-07 17:35:00|7206.1|7200.1|7204.2|7198.2|7206.1|7200.1|7203.7|7197.7|23
1649352910000|2022-04-07 17:35:10|7204.1|7198.1|7205.1|7199.1|7205.1|7199.1|7204.1|7198.1|4
1649352920000|2022-04-07 17:35:20|7205.2|7199.2|7205.6|7199.6|7206.1|7200.1|7205.1|7199.1|8
1649352930000|2022-04-07 17:35:30|7205.1|7199.1|7206.1|7200.1|7206.1|7200.1|7205.1|7199.1|11
1649352940000|2022-04-07 17:35:40|7207.1|7201.1|7207.1|7201.1|7207.1|7201.1|7207.1|7201.1|4
1649352950000|2022-04-07 17:35:50|7206.9|7200.9|7203.6|7197.6|7206.9|7200.9|7202.1|7196.1|12
1649352960000|2022-04-07 17:36:00|7203.9|7197.9|7204.1|7198.1|7204.6|7198.6|7202.4|7196.4|18
1649352970000|2022-04-07 17:36:10|7204.6|7198.6|7206.6|7200.6|7206.6|7200.6|7204.6|7198.6|17
1649352980000|2022-04-07 17:36:20|7206.1|7200.1|7205.1|7199.1|7206.1|7200.1|7205.1|7199.1|3
1649352990000|2022-04-07 17:36:30|7204.4|7198.4|7204.2|7198.2|7205.1|7199.1|7204.2|7198.2|36
1649353000000|2022-04-07 17:36:40|7205.2|7199.2|7200.8|7194.8|7205.2|7199.2|7200.7|7194.7|50
1649353010000|2022-04-07 17:36:50|7201|7195|7202.3|7196.3|7202.3|7196.3|7199.8|7193.8|8
1649353020000|2022-04-07 17:37:00|7202|7196|7201.7|7195.7|7202|7196|7200.7|7194.7|28
1649353030000|2022-04-07 17:37:10|7202|7196|7202.5|7196.5|7204|7198|7202|7196|53
1649353040000|2022-04-07 17:37:20|7202.3|7196.3|7202.3|7196.3|7202.5|7196.5|7201.5|7195.5|14
1649353050000|2022-04-07 17:37:30|7203.7|7197.7|7203.8|7197.8|7203.8|7197.8|7203.7|7197.7|0
1649353060000|2022-04-07 17:37:40|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|2
1649353070000|2022-04-07 17:37:50|7204|7198|7204.2|7198.2|7204.5|7198.5|7203.8|7197.8|0
1649353090000|2022-04-07 17:38:10|7203.7|7197.7|7204|7198|7204.2|7198.2|7203.4|7197.4|11
1649353100000|2022-04-07 17:38:20|7204.4|7198.4|7203.5|7197.5|7205.4|7199.4|7203.5|7197.5|4
1649353110000|2022-04-07 17:38:30|7203.9|7197.9|7202.9|7196.9|7204.4|7198.4|7202.9|7196.9|14
1649353120000|2022-04-07 17:38:40|7202.5|7196.5|7202.4|7196.4|7202.5|7196.5|7202.4|7196.4|25
1649353130000|2022-04-07 17:38:50|7202.5|7196.5|7201.5|7195.5|7202.9|7196.9|7201.4|7195.4|4
1649353140000|2022-04-07 17:39:00|7201.4|7195.4|7202.5|7196.5|7202.5|7196.5|7201.4|7195.4|7
1649353150000|2022-04-07 17:39:10|7202.9|7196.9|7201|7195|7202.9|7196.9|7201|7195|6
1649353160000|2022-04-07 17:39:20|7200.8|7194.8|7202.2|7196.2|7202.2|7196.2|7200.7|7194.7|13
1649353170000|2022-04-07 17:39:30|7202|7196|7199.8|7193.8|7202|7196|7199.8|7193.8|3
1649353180000|2022-04-07 17:39:40|7200.3|7194.3|7199.3|7193.3|7201.7|7195.7|7199.3|7193.3|8
1649353190000|2022-04-07 17:39:50|7198.8|7192.8|7199.3|7193.3|7199.3|7193.3|7198.7|7192.7|9
1649353200000|2022-04-07 17:40:00|7200.2|7194.2|7200.5|7194.5|7201.7|7195.7|7200.2|7194.2|14
1649353210000|2022-04-07 17:40:10|7200.8|7194.8|7199.7|7193.7|7200.8|7194.8|7199.7|7193.7|2
1649353220000|2022-04-07 17:40:20|7199.8|7193.8|7200.7|7194.7|7200.7|7194.7|7199.7|7193.7|7
1649353230000|2022-04-07 17:40:30|7200.8|7194.8|7201.2|7195.2|7201.7|7195.7|7200.8|7194.8|4
1649353240000|2022-04-07 17:40:40|7202.7|7196.7|7202.8|7196.8|7203.3|7197.3|7202.5|7196.5|7
1649353250000|2022-04-07 17:40:50|7203|7197|7203.2|7197.2|7203.8|7197.8|7202.8|7196.8|8
1649353260000|2022-04-07 17:41:00|7203.8|7197.8|7203.8|7197.8|7204.7|7198.7|7203.8|7197.8|9
1649353270000|2022-04-07 17:41:10|7203.7|7197.7|7203.7|7197.7|7203.7|7197.7|7203.7|7197.7|1
1649353280000|2022-04-07 17:41:20|7203.8|7197.8|7202.8|7196.8|7203.8|7197.8|7202.7|7196.7|8
1649353290000|2022-04-07 17:41:30|7203.5|7197.5|7204.3|7198.3|7204.8|7198.8|7203.2|7197.2|14
1649353300000|2022-04-07 17:41:40|7204|7198|7203.6|7197.6|7204|7198|7203.3|7197.3|6
1649353310000|2022-04-07 17:41:50|7204.7|7198.7|7205.3|7199.3|7205.3|7199.3|7204.7|7198.7|7
1649353320000|2022-04-07 17:42:00|7205|7199|7209.1|7203.1|7209.1|7203.1|7205|7199|32
1649353330000|2022-04-07 17:42:10|7209.6|7203.6|7212.3|7206.3|7212.9|7206.9|7209.1|7203.1|18
1649353340000|2022-04-07 17:42:20|7212.6|7206.6|7210.6|7204.6|7213.1|7207.1|7210.6|7204.6|20
1649353350000|2022-04-07 17:42:30|7210.4|7204.4|7210.1|7204.1|7210.4|7204.4|7209.4|7203.4|7
1649353360000|2022-04-07 17:42:40|7210.4|7204.4|7210.9|7204.9|7210.9|7204.9|7209.6|7203.6|2
1649353370000|2022-04-07 17:42:50|7210.6|7204.6|7211.1|7205.1|7211.4|7205.4|7210.4|7204.4|3
1649353380000|2022-04-07 17:43:00|7210.9|7204.9|7211.5|7205.5|7212.1|7206.1|7209.8|7203.8|11
1649353390000|2022-04-07 17:43:10|7212.5|7206.5|7212.5|7206.5|7213|7207|7211.1|7205.1|8
1649353400000|2022-04-07 17:43:20|7212.1|7206.1|7210.6|7204.6|7212.1|7206.1|7210|7204|9
1649353410000|2022-04-07 17:43:30|7210.3|7204.3|7211.1|7205.1|7212.3|7206.3|7210.1|7204.1|7
1649353420000|2022-04-07 17:43:40|7211.3|7205.3|7209.8|7203.8|7211.3|7205.3|7208.8|7202.8|5
1649353430000|2022-04-07 17:43:50|7209.6|7203.6|7209.6|7203.6|7209.8|7203.8|7208.6|7202.6|3
1649353440000|2022-04-07 17:44:00|7209.1|7203.1|7210.1|7204.1|7210.5|7204.5|7208.8|7202.8|18
1649353450000|2022-04-07 17:44:10|7210.3|7204.3|7210|7204|7210.6|7204.6|7208.8|7202.8|13
1649353460000|2022-04-07 17:44:20|7208.8|7202.8|7209|7203|7209|7203|7208.8|7202.8|1
1649353470000|2022-04-07 17:44:30|7208.8|7202.8|7208.5|7202.5|7209|7203|7208.5|7202.5|0
1649353480000|2022-04-07 17:44:40|7209|7203|7210.1|7204.1|7210.1|7204.1|7209|7203|3
1649353490000|2022-04-07 17:44:50|7210.8|7204.8|7211.5|7205.5|7212|7206|7210.8|7204.8|1
1649353500000|2022-04-07 17:45:00|7211.3|7205.3|7210|7204|7211.5|7205.5|7209|7203|6
1649353510000|2022-04-07 17:45:10|7209.8|7203.8|7208.5|7202.5|7210.3|7204.3|7208.5|7202.5|33
1649353520000|2022-04-07 17:45:20|7208.1|7202.1|7211.8|7205.8|7211.8|7205.8|7206.8|7200.8|17
1649353530000|2022-04-07 17:45:30|7212.8|7206.8|7213.1|7207.1|7213.1|7207.1|7212.1|7206.1|10
1649353540000|2022-04-07 17:45:40|7211.8|7205.8|7208.8|7202.8|7212.1|7206.1|7208.8|7202.8|19
1649353550000|2022-04-07 17:45:50|7208.1|7202.1|7208.4|7202.4|7209.3|7203.3|7207.8|7201.8|31
1649353560000|2022-04-07 17:46:00|7208.9|7202.9|7207.4|7201.4|7208.9|7202.9|7206.9|7200.9|33
1649353570000|2022-04-07 17:46:10|7207.6|7201.6|7207.9|7201.9|7208.9|7202.9|7206.9|7200.9|22
1649353580000|2022-04-07 17:46:20|7207.4|7201.4|7206.4|7200.4|7207.4|7201.4|7206.4|7200.4|13
1649353590000|2022-04-07 17:46:30|7206.8|7200.8|7205.1|7199.1|7207.9|7201.9|7204.7|7198.7|22
1649353600000|2022-04-07 17:46:40|7205.6|7199.6|7206.6|7200.6|7206.9|7200.9|7204.9|7198.9|28
1649353610000|2022-04-07 17:46:50|7205.9|7199.9|7206.1|7200.1|7206.1|7200.1|7204.9|7198.9|14
1649353620000|2022-04-07 17:47:00|7205.9|7199.9|7206.4|7200.4|7206.9|7200.9|7205.9|7199.9|4
1649353630000|2022-04-07 17:47:10|7206.9|7200.9|7206.1|7200.1|7206.9|7200.9|7205.8|7199.8|2
1649353640000|2022-04-07 17:47:20|7206.4|7200.4|7205.1|7199.1|7206.4|7200.4|7205.1|7199.1|6
1649353650000|2022-04-07 17:47:30|7204.9|7198.9|7205.1|7199.1|7205.1|7199.1|7204.9|7198.9|2
1649353660000|2022-04-07 17:47:40|7205.2|7199.2|7205.2|7199.2|7205.2|7199.2|7205.2|7199.2|0
1649353670000|2022-04-07 17:47:50|7205.1|7199.1|7205.1|7199.1|7205.1|7199.1|7205.1|7199.1|3
1649353680000|2022-04-07 17:48:00|7204.9|7198.9|7205.1|7199.1|7205.6|7199.6|7204.7|7198.7|13
1649353690000|2022-04-07 17:48:10|7204.6|7198.6|7203.7|7197.7|7204.6|7198.6|7203.4|7197.4|15
1649353700000|2022-04-07 17:48:20|7202.7|7196.7|7203.1|7197.1|7203.1|7197.1|7202.6|7196.6|3
1649353710000|2022-04-07 17:48:30|7202.9|7196.9|7202.7|7196.7|7202.9|7196.9|7202.2|7196.2|6
1649353720000|2022-04-07 17:48:40|7202.6|7196.6|7203.4|7197.4|7203.7|7197.7|7202.6|7196.6|2
1649353730000|2022-04-07 17:48:50|7203.2|7197.2|7203.7|7197.7|7204.6|7198.6|7203.2|7197.2|8
1649353740000|2022-04-07 17:49:00|7204.1|7198.1|7204.4|7198.4|7204.6|7198.6|7203.7|7197.7|7
1649353750000|2022-04-07 17:49:10|7204.7|7198.7|7204.6|7198.6|7204.9|7198.9|7204.2|7198.2|6
1649353760000|2022-04-07 17:49:20|7205.1|7199.1|7204.9|7198.9|7205.1|7199.1|7204.7|7198.7|32
1649353780000|2022-04-07 17:49:40|7204.8|7198.8|7204.4|7198.4|7204.8|7198.8|7204.4|7198.4|7
1649353790000|2022-04-07 17:49:50|7203.9|7197.9|7205.1|7199.1|7205.6|7199.6|7203.9|7197.9|5
1649353800000|2022-04-07 17:50:00|7204.9|7198.9|7201.4|7195.4|7204.9|7198.9|7201.4|7195.4|16
1649353810000|2022-04-07 17:50:10|7201.8|7195.8|7202.4|7196.4|7203.1|7197.1|7201.8|7195.8|22
1649353820000|2022-04-07 17:50:20|7202.9|7196.9|7197.6|7191.6|7203.4|7197.4|7193.8|7187.8|25
1649353830000|2022-04-07 17:50:30|7197.8|7191.8|7197.8|7191.8|7198.3|7192.3|7195.6|7189.6|19
1649353840000|2022-04-07 17:50:40|7198.6|7192.6|7198.6|7192.6|7198.8|7192.8|7198.6|7192.6|21
1649353850000|2022-04-07 17:50:50|7197.3|7191.3|7197.8|7191.8|7198.6|7192.6|7194.9|7188.9|13
1649353860000|2022-04-07 17:51:00|7198.3|7192.3|7196.6|7190.6|7198.8|7192.8|7195.6|7189.6|11
1649353870000|2022-04-07 17:51:10|7195.9|7189.9|7195.8|7189.8|7196.1|7190.1|7195.5|7189.5|36
1649353880000|2022-04-07 17:51:20|7196.1|7190.1|7195.8|7189.8|7196.3|7190.3|7195.8|7189.8|2
1649353890000|2022-04-07 17:51:30|7196.1|7190.1|7196.1|7190.1|7196.6|7190.6|7195.6|7189.6|5
1649353900000|2022-04-07 17:51:40|7195.8|7189.8|7198.1|7192.1|7198.1|7192.1|7195.3|7189.3|24
1649353910000|2022-04-07 17:51:50|7197.5|7191.5|7197.1|7191.1|7197.5|7191.5|7197.1|7191.1|4
1649353920000|2022-04-07 17:52:00|7197.6|7191.6|7196.8|7190.8|7197.6|7191.6|7196.1|7190.1|5
1649353930000|2022-04-07 17:52:10|7195.4|7189.4|7195.8|7189.8|7196.1|7190.1|7195.3|7189.3|15
1649353940000|2022-04-07 17:52:20|7195.9|7189.9|7195.9|7189.9|7196.1|7190.1|7194.9|7188.9|3
1649353950000|2022-04-07 17:52:30|7196.1|7190.1|7194.4|7188.4|7196.4|7190.4|7194.4|7188.4|2
1649353960000|2022-04-07 17:52:40|7194.6|7188.6|7194.1|7188.1|7194.6|7188.6|7193.6|7187.6|17
1649353970000|2022-04-07 17:52:50|7194.6|7188.6|7193.9|7187.9|7194.6|7188.6|7193.6|7187.6|8
1649353980000|2022-04-07 17:53:00|7193.6|7187.6|7195.9|7189.9|7196.9|7190.9|7193.6|7187.6|29
1649353990000|2022-04-07 17:53:10|7196.1|7190.1|7196.8|7190.8|7197.4|7191.4|7196.1|7190.1|6
1649354000000|2022-04-07 17:53:20|7196.6|7190.6|7197.4|7191.4|7197.9|7191.9|7196.4|7190.4|7
1649354010000|2022-04-07 17:53:30|7197.3|7191.3|7196.9|7190.9|7197.9|7191.9|7196.9|7190.9|9
1649354020000|2022-04-07 17:53:40|7196.8|7190.8|7196.9|7190.9|7196.9|7190.9|7196.8|7190.8|7
1649354030000|2022-04-07 17:53:50|7197.3|7191.3|7197.9|7191.9|7198.1|7192.1|7197.3|7191.3|7
1649354040000|2022-04-07 17:54:00|7197.8|7191.8|7197.9|7191.9|7197.9|7191.9|7197.8|7191.8|7
1649354050000|2022-04-07 17:54:10|7197.8|7191.8|7198.6|7192.6|7198.9|7192.9|7196.9|7190.9|11
1649354060000|2022-04-07 17:54:20|7199.1|7193.1|7198.9|7192.9|7199.1|7193.1|7198.6|7192.6|16
1649354070000|2022-04-07 17:54:30|7198.1|7192.1|7198.8|7192.8|7198.8|7192.8|7197.4|7191.4|20
1649354080000|2022-04-07 17:54:40|7198.4|7192.4|7200.9|7194.9|7200.9|7194.9|7198.4|7192.4|9
1649354090000|2022-04-07 17:54:50|7200.8|7194.8|7200.1|7194.1|7200.9|7194.9|7199.9|7193.9|7
1649354100000|2022-04-07 17:55:00|7199.9|7193.9|7199.4|7193.4|7199.9|7193.9|7199.3|7193.3|3
1649354110000|2022-04-07 17:55:10|7199.1|7193.1|7198.8|7192.8|7199.8|7193.8|7198.3|7192.3|7
1649354120000|2022-04-07 17:55:20|7198.3|7192.3|7196.6|7190.6|7198.4|7192.4|7196.6|7190.6|3
1649354130000|2022-04-07 17:55:30|7196.7|7190.7|7196.9|7190.9|7196.9|7190.9|7196.7|7190.7|8
1649354140000|2022-04-07 17:55:40|7196.6|7190.6|7196.6|7190.6|7197.3|7191.3|7195.9|7189.9|37
1649354150000|2022-04-07 17:55:50|7196.9|7190.9|7197.6|7191.6|7197.6|7191.6|7196.3|7190.3|25
1649354160000|2022-04-07 17:56:00|7198.6|7192.6|7197.6|7191.6|7199.3|7193.3|7197.3|7191.3|30
1649354170000|2022-04-07 17:56:10|7197.8|7191.8|7197.6|7191.6|7198.4|7192.4|7197.6|7191.6|8
1649354180000|2022-04-07 17:56:20|7198.6|7192.6|7200.8|7194.8|7201.3|7195.3|7198.4|7192.4|23
1649354190000|2022-04-07 17:56:30|7200.9|7194.9|7202.9|7196.9|7205.6|7199.6|7200.9|7194.9|84
1649354200000|2022-04-07 17:56:40|7203.1|7197.1|7203.4|7197.4|7203.4|7197.4|7202.9|7196.9|25
1649354210000|2022-04-07 17:56:50|7203.6|7197.6|7203.4|7197.4|7203.6|7197.6|7202.9|7196.9|1
1649354220000|2022-04-07 17:57:00|7202.9|7196.9|7200.9|7194.9|7202.9|7196.9|7200.1|7194.1|9
1649354230000|2022-04-07 17:57:10|7201.1|7195.1|7200.8|7194.8|7202.1|7196.1|7200.1|7194.1|10
1649354240000|2022-04-07 17:57:20|7200.9|7194.9|7199.3|7193.3|7201.3|7195.3|7197.8|7191.8|6
1649354250000|2022-04-07 17:57:30|7198.9|7192.9|7198.3|7192.3|7199.3|7193.3|7198.3|7192.3|2
1649354260000|2022-04-07 17:57:40|7198.8|7192.8|7202.1|7196.1|7202.5|7196.5|7198.8|7192.8|7
1649354270000|2022-04-07 17:57:50|7202.5|7196.5|7201.8|7195.8|7202.5|7196.5|7201.8|7195.8|3
1649354280000|2022-04-07 17:58:00|7202.1|7196.1|7201.5|7195.5|7202.5|7196.5|7201|7195|8
1649354290000|2022-04-07 17:58:10|7201.6|7195.6|7201.5|7195.5|7201.8|7195.8|7201.5|7195.5|5
1649354300000|2022-04-07 17:58:20|7201.6|7195.6|7201|7195|7201.8|7195.8|7200.3|7194.3|27
1649354310000|2022-04-07 17:58:30|7200.8|7194.8|7200|7194|7201.3|7195.3|7200|7194|4
1649354320000|2022-04-07 17:58:40|7200.6|7194.6|7200.5|7194.5|7200.8|7194.8|7200.5|7194.5|7
1649354330000|2022-04-07 17:58:50|7201.3|7195.3|7200.8|7194.8|7201.3|7195.3|7200.5|7194.5|6
1649354340000|2022-04-07 17:59:00|7200.5|7194.5|7203|7197|7203|7197|7200|7194|31
1649354350000|2022-04-07 17:59:10|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|1
1649354360000|2022-04-07 17:59:20|7202.6|7196.6|7202.1|7196.1|7202.8|7196.8|7202.1|7196.1|0
1649354370000|2022-04-07 17:59:30|7202.6|7196.6|7203.1|7197.1|7203.5|7197.5|7202.5|7196.5|39
1649354380000|2022-04-07 17:59:40|7202.8|7196.8|7202.8|7196.8|7203.1|7197.1|7202.8|7196.8|3
1649354390000|2022-04-07 17:59:50|7203.1|7197.1|7205.2|7199.2|7205.2|7199.2|7202.8|7196.8|33
1649354400000|2022-04-07 18:00:00|7204.8|7198.8|7204.3|7198.3|7205.8|7199.8|7204.3|7198.3|18
1649354410000|2022-04-07 18:00:10|7204.2|7198.2|7206.3|7200.3|7206.3|7200.3|7203.8|7197.8|38
1649354420000|2022-04-07 18:00:20|7206.5|7200.5|7207.1|7201.1|7207.1|7201.1|7206.2|7200.2|10
1649354430000|2022-04-07 18:00:30|7207|7201|7209|7203|7209|7203|7207|7201|21
1649354440000|2022-04-07 18:00:40|7208.1|7202.1|7210.3|7204.3|7210.8|7204.8|7208.1|7202.1|14
1649354450000|2022-04-07 18:00:50|7210.5|7204.5|7210|7204|7210.5|7204.5|7209.8|7203.8|5
1649354460000|2022-04-07 18:01:00|7210.3|7204.3|7208.8|7202.8|7210.3|7204.3|7208.8|7202.8|14
1649354470000|2022-04-07 18:01:10|7209.3|7203.3|7208.7|7202.7|7209.3|7203.3|7208.3|7202.3|8
1649354480000|2022-04-07 18:01:20|7209|7203|7209.2|7203.2|7209.3|7203.3|7209|7203|7
1649354490000|2022-04-07 18:01:30|7209|7203|7209.3|7203.3|7210.7|7204.7|7209|7203|10
1649354500000|2022-04-07 18:01:40|7209.7|7203.7|7207.8|7201.8|7209.7|7203.7|7207.5|7201.5|3
1649354510000|2022-04-07 18:01:50|7208.1|7202.1|7209.8|7203.8|7209.8|7203.8|7207.8|7201.8|4
1649354520000|2022-04-07 18:02:00|7209.3|7203.3|7209.5|7203.5|7209.5|7203.5|7209.3|7203.3|4
1649354530000|2022-04-07 18:02:10|7209.8|7203.8|7211.3|7205.3|7211.3|7205.3|7208.7|7202.7|13
1649354540000|2022-04-07 18:02:20|7210.8|7204.8|7212.3|7206.3|7212.3|7206.3|7210.8|7204.8|13
1649354550000|2022-04-07 18:02:30|7213.3|7207.3|7212.5|7206.5|7213.3|7207.3|7212.5|7206.5|7
1649354560000|2022-04-07 18:02:40|7212.8|7206.8|7213.3|7207.3|7213.3|7207.3|7212.5|7206.5|0
1649354570000|2022-04-07 18:02:50|7213.2|7207.2|7212.3|7206.3|7213.3|7207.3|7212.3|7206.3|9
1649354580000|2022-04-07 18:03:00|7212.8|7206.8|7212.5|7206.5|7213.3|7207.3|7212.5|7206.5|9
1649354590000|2022-04-07 18:03:10|7212.8|7206.8|7214.4|7208.4|7214.8|7208.8|7212.3|7206.3|19
1649354600000|2022-04-07 18:03:20|7213.9|7207.9|7211.9|7205.9|7214.4|7208.4|7211.9|7205.9|19
1649354610000|2022-04-07 18:03:30|7211.6|7205.6|7211.4|7205.4|7211.6|7205.6|7211.4|7205.4|13
1649354620000|2022-04-07 18:03:40|7211.9|7205.9|7210.9|7204.9|7211.9|7205.9|7210.9|7204.9|17
1649354630000|2022-04-07 18:03:50|7211.1|7205.1|7210.6|7204.6|7211.9|7205.9|7210.6|7204.6|5
1649354640000|2022-04-07 18:04:00|7210.7|7204.7|7213.4|7207.4|7213.4|7207.4|7210.7|7204.7|8
1649354650000|2022-04-07 18:04:10|7213.1|7207.1|7216.6|7210.6|7217.1|7211.1|7213.1|7207.1|21
1649354660000|2022-04-07 18:04:20|7216.2|7210.2|7216.6|7210.6|7216.6|7210.6|7216.1|7210.1|8
1649354670000|2022-04-07 18:04:30|7215.9|7209.9|7217.8|7211.8|7218.6|7212.6|7215.9|7209.9|31
1649354680000|2022-04-07 18:04:40|7218.6|7212.6|7219.8|7213.8|7220.8|7214.8|7218.6|7212.6|80
1649354690000|2022-04-07 18:04:50|7219.3|7213.3|7216.6|7210.6|7219.3|7213.3|7216.6|7210.6|48
1649354700000|2022-04-07 18:05:00|7216.3|7210.3|7216.6|7210.6|7218.3|7212.3|7216.3|7210.3|60
1649354710000|2022-04-07 18:05:10|7216.3|7210.3|7217.3|7211.3|7217.3|7211.3|7216.3|7210.3|74
1649354720000|2022-04-07 18:05:20|7211.5|7205.5|7211.8|7205.8|7212.3|7206.3|7211.5|7205.5|14
1649354730000|2022-04-07 18:05:30|7211.3|7205.3|7211|7205|7211.3|7205.3|7209.3|7203.3|26
1649354740000|2022-04-07 18:05:40|7211.4|7205.4|7211.5|7205.5|7212.4|7206.4|7211.2|7205.2|41
1649354750000|2022-04-07 18:05:50|7211.2|7205.2|7211|7205|7211.7|7205.7|7210.2|7204.2|33
1649354760000|2022-04-07 18:06:00|7210.3|7204.3|7209|7203|7210.7|7204.7|7209|7203|15
1649354770000|2022-04-07 18:06:10|7208|7202|7208.7|7202.7|7209.7|7203.7|7207.9|7201.9|10
1649354780000|2022-04-07 18:06:20|7209|7203|7216.8|7210.8|7216.8|7210.8|7206.5|7200.5|41
1649354790000|2022-04-07 18:06:30|7216|7210|7213.7|7207.7|7216.2|7210.2|7213.7|7207.7|73
1649354800000|2022-04-07 18:06:40|7213|7207|7211.5|7205.5|7213|7207|7211|7205|4
1649354810000|2022-04-07 18:06:50|7211.2|7205.2|7210.7|7204.7|7211.2|7205.2|7210.3|7204.3|69
1649354820000|2022-04-07 18:07:00|7210.6|7204.6|7211|7205|7212|7206|7210.4|7204.4|31
1649354830000|2022-04-07 18:07:10|7211.3|7205.3|7211|7205|7211.5|7205.5|7210.6|7204.6|4
1649354840000|2022-04-07 18:07:20|7210.8|7204.8|7206.3|7200.3|7210.8|7204.8|7206.3|7200.3|27
1649354850000|2022-04-07 18:07:30|7205.8|7199.8|7207.7|7201.7|7207.7|7201.7|7205.8|7199.8|116
1649354860000|2022-04-07 18:07:40|7208.1|7202.1|7208.7|7202.7|7209.6|7203.6|7207.5|7201.5|18
1649354870000|2022-04-07 18:07:50|7208.9|7202.9|7205.3|7199.3|7209.7|7203.7|7205.3|7199.3|63
1649354880000|2022-04-07 18:08:00|7206.2|7200.2|7207.3|7201.3|7207.3|7201.3|7204.5|7198.5|28
1649354890000|2022-04-07 18:08:10|7206.3|7200.3|7206.3|7200.3|7206.3|7200.3|7206.3|7200.3|20
1649354900000|2022-04-07 18:08:20|7207.2|7201.2|7206.3|7200.3|7207.3|7201.3|7206.3|7200.3|3
1649354910000|2022-04-07 18:08:30|7207.5|7201.5|7207.6|7201.6|7208|7202|7206.6|7200.6|28
1649354920000|2022-04-07 18:08:40|7207.5|7201.5|7208|7202|7208|7202|7206.6|7200.6|26
1649354930000|2022-04-07 18:08:50|7207.6|7201.6|7206.9|7200.9|7208.5|7202.5|7205.8|7199.8|13
1649354940000|2022-04-07 18:09:00|7206.4|7200.4|7206.6|7200.6|7206.9|7200.9|7205.9|7199.9|2
1649354950000|2022-04-07 18:09:10|7206.8|7200.8|7206.6|7200.6|7207.1|7201.1|7206.6|7200.6|9
1649354960000|2022-04-07 18:09:20|7207.1|7201.1|7206.3|7200.3|7207.5|7201.5|7205.1|7199.1|23
1649354970000|2022-04-07 18:09:30|7206.6|7200.6|7206.3|7200.3|7206.6|7200.6|7205.9|7199.9|6
1649354980000|2022-04-07 18:09:40|7206.1|7200.1|7204.8|7198.8|7206.6|7200.6|7204.3|7198.3|18
1649354990000|2022-04-07 18:09:50|7205.3|7199.3|7204.8|7198.8|7205.3|7199.3|7204.8|7198.8|1
1649355000000|2022-04-07 18:10:00|7205.4|7199.4|7205.6|7199.6|7206.6|7200.6|7205.1|7199.1|15
1649355010000|2022-04-07 18:10:10|7205.9|7199.9|7205.6|7199.6|7205.9|7199.9|7205.3|7199.3|36
1649355020000|2022-04-07 18:10:20|7205.4|7199.4|7204.5|7198.5|7205.4|7199.4|7203.2|7197.2|23
1649355030000|2022-04-07 18:10:30|7205.5|7199.5|7205.5|7199.5|7205.5|7199.5|7204.5|7198.5|4
1649355040000|2022-04-07 18:10:40|7205.2|7199.2|7204.9|7198.9|7205.5|7199.5|7204.9|7198.9|32
1649355050000|2022-04-07 18:10:50|7205|7199|7205.2|7199.2|7205.9|7199.9|7204.5|7198.5|8
1649355060000|2022-04-07 18:11:00|7204.9|7198.9|7203.5|7197.5|7205.4|7199.4|7203.4|7197.4|21
1649355070000|2022-04-07 18:11:10|7205|7199|7205.9|7199.9|7206|7200|7205|7199|9
1649355080000|2022-04-07 18:11:20|7205.5|7199.5|7204.4|7198.4|7205.5|7199.5|7204.4|7198.4|21
1649355090000|2022-04-07 18:11:30|7205|7199|7204.3|7198.3|7205.4|7199.4|7204.3|7198.3|7
1649355100000|2022-04-07 18:11:40|7204.2|7198.2|7203.1|7197.1|7204.3|7198.3|7203.1|7197.1|37
1649355110000|2022-04-07 18:11:50|7203.5|7197.5|7202.1|7196.1|7203.6|7197.6|7200.9|7194.9|66
1649355120000|2022-04-07 18:12:00|7202|7196|7202.5|7196.5|7202.5|7196.5|7202|7196|11
1649355130000|2022-04-07 18:12:10|7202.6|7196.6|7201|7195|7202.6|7196.6|7199.5|7193.5|36
1649355140000|2022-04-07 18:12:20|7201.4|7195.4|7200.1|7194.1|7201.4|7195.4|7200.1|7194.1|33
1649355150000|2022-04-07 18:12:30|7200.6|7194.6|7201|7195|7203.1|7197.1|7200.6|7194.6|14
1649355160000|2022-04-07 18:12:40|7200.5|7194.5|7201.5|7195.5|7201.8|7195.8|7200.5|7194.5|23
1649355170000|2022-04-07 18:12:50|7201.6|7195.6|7201.8|7195.8|7202.1|7196.1|7201.6|7195.6|12
1649355180000|2022-04-07 18:13:00|7201.2|7195.2|7202.9|7196.9|7203.1|7197.1|7201.2|7195.2|64
1649355190000|2022-04-07 18:13:10|7203.1|7197.1|7202.9|7196.9|7203.4|7197.4|7202.2|7196.2|54
1649355200000|2022-04-07 18:13:20|7202.6|7196.6|7199.4|7193.4|7202.6|7196.6|7198.9|7192.9|61
1649355210000|2022-04-07 18:13:30|7199.5|7193.5|7200.4|7194.4|7200.5|7194.5|7199.5|7193.5|61
1649355220000|2022-04-07 18:13:40|7199.9|7193.9|7197.6|7191.6|7199.9|7193.9|7196.7|7190.7|57
1649355230000|2022-04-07 18:13:50|7198.2|7192.2|7197.3|7191.3|7199.3|7193.3|7196.6|7190.6|67
1649355240000|2022-04-07 18:14:00|7197.1|7191.1|7198.2|7192.2|7198.8|7192.8|7196|7190|173
1649355250000|2022-04-07 18:14:10|7199.5|7193.5|7199.4|7193.4|7200.2|7194.2|7197.5|7191.5|189
1649355260000|2022-04-07 18:14:20|7200.1|7194.1|7199.2|7193.2|7200.1|7194.1|7198.2|7192.2|293
1649355270000|2022-04-07 18:14:30|7198.7|7192.7|7198.1|7192.1|7199.7|7193.7|7197.9|7191.9|182
1649355280000|2022-04-07 18:14:40|7198.4|7192.4|7197.6|7191.6|7199.9|7193.9|7197.6|7191.6|193
1649355290000|2022-04-07 18:14:50|7200.1|7194.1|7197.4|7191.4|7200.5|7194.5|7197.3|7191.3|413
1649355300000|2022-04-07 18:15:00|7197|7191|7193.7|7187.7|7197.4|7191.4|7190.7|7184.7|133
1649355310000|2022-04-07 18:15:10|7193.8|7187.8|7194|7188|7195.7|7189.7|7193.3|7187.3|49
1649355320000|2022-04-07 18:15:20|7194.3|7188.3|7192.1|7186.1|7195.3|7189.3|7191|7185|59
1649355330000|2022-04-07 18:15:30|7192.4|7186.4|7192.8|7186.8|7193.1|7187.1|7192.1|7186.1|20
1649355340000|2022-04-07 18:15:40|7193.6|7187.6|7190.6|7184.6|7193.6|7187.6|7190.6|7184.6|113
1649355350000|2022-04-07 18:15:50|7189.6|7183.6|7190.8|7184.8|7190.8|7184.8|7189.3|7183.3|121
1649355360000|2022-04-07 18:16:00|7191.3|7185.3|7192.1|7186.1|7192.1|7186.1|7191.3|7185.3|9
1649355370000|2022-04-07 18:16:10|7191.4|7185.4|7188.3|7182.3|7191.4|7185.4|7187.8|7181.8|5
1649355380000|2022-04-07 18:16:20|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649355390000|2022-04-07 18:16:30|7189.9|7183.9|7189.3|7183.3|7191.6|7185.6|7189.3|7183.3|3
1649355400000|2022-04-07 18:16:40|7188.6|7182.6|7188.9|7182.9|7189.3|7183.3|7187.8|7181.8|7
1649355410000|2022-04-07 18:16:50|7189.3|7183.3|7188.1|7182.1|7189.3|7183.3|7187.8|7181.8|5
1649355420000|2022-04-07 18:17:00|7189.1|7183.1|7189.4|7183.4|7189.4|7183.4|7187.9|7181.9|5
1649355430000|2022-04-07 18:17:10|7189.8|7183.8|7189|7183|7190.9|7184.9|7189|7183|20
1649355440000|2022-04-07 18:17:20|7189.2|7183.2|7193|7187|7193|7187|7189.2|7183.2|9
1649355450000|2022-04-07 18:17:30|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|7192.7|7186.7|3
1649355470000|2022-04-07 18:17:50|7194.2|7188.2|7193.7|7187.7|7194.2|7188.2|7192.9|7186.9|1
1649355480000|2022-04-07 18:18:00|7192.9|7186.9|7192.8|7186.8|7193.9|7187.9|7192.5|7186.5|9
1649355490000|2022-04-07 18:18:10|7193.2|7187.2|7193.2|7187.2|7193.5|7187.5|7193.2|7187.2|5
1649355500000|2022-04-07 18:18:20|7192.8|7186.8|7191.6|7185.6|7193.5|7187.5|7191.6|7185.6|13
1649355510000|2022-04-07 18:18:30|7192|7186|7192.5|7186.5|7192.8|7186.8|7192|7186|4
1649355520000|2022-04-07 18:18:40|7192.3|7186.3|7192|7186|7192.8|7186.8|7192|7186|1
1649355530000|2022-04-07 18:18:50|7191.8|7185.8|7193.3|7187.3|7193.5|7187.5|7191.8|7185.8|3
1649355540000|2022-04-07 18:19:00|7193|7187|7195.8|7189.8|7195.8|7189.8|7193|7187|15
1649355550000|2022-04-07 18:19:10|7194.8|7188.8|7193.3|7187.3|7195.2|7189.2|7192.6|7186.6|20
1649355560000|2022-04-07 18:19:20|7192.6|7186.6|7192.8|7186.8|7193.8|7187.8|7192.6|7186.6|1
1649355570000|2022-04-07 18:19:30|7192.5|7186.5|7193|7187|7193|7187|7192.1|7186.1|0
1649355580000|2022-04-07 18:19:40|7192.5|7186.5|7189.3|7183.3|7192.5|7186.5|7189.3|7183.3|23
1649355590000|2022-04-07 18:19:50|7188.8|7182.8|7187.7|7181.7|7188.8|7182.8|7186.6|7180.6|16
1649376000000|2022-04-08 00:00:00|7183.1|7177.1|7191.1|7185.1|7191.1|7185.1|7183.1|7177.1|20
1649376010000|2022-04-08 00:00:10|7191.4|7185.4|7191.1|7185.1|7191.4|7185.4|7187.6|7181.6|3
1649376020000|2022-04-08 00:00:20|7189.6|7183.6|7193.9|7187.9|7193.9|7187.9|7187.9|7181.9|4
1649376030000|2022-04-08 00:00:30|7194.2|7188.2|7193.6|7187.6|7194.2|7188.2|7192.9|7186.9|2
1649376040000|2022-04-08 00:00:40|7194.1|7188.1|7190.9|7184.9|7194.1|7188.1|7188.9|7182.9|4
1649376050000|2022-04-08 00:00:50|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|6
1649376060000|2022-04-08 00:01:00|7189.9|7183.9|7194.7|7188.7|7194.7|7188.7|7189.6|7183.6|3
1649376070000|2022-04-08 00:01:10|7195.8|7189.8|7198.8|7192.8|7199.8|7193.8|7194.8|7188.8|63
1649376080000|2022-04-08 00:01:20|7198.5|7192.5|7199.4|7193.4|7199.4|7193.4|7197.8|7191.8|0
1649376090000|2022-04-08 00:01:30|7199.6|7193.6|7199.8|7193.8|7200.1|7194.1|7199.4|7193.4|1
1649376100000|2022-04-08 00:01:40|7200.1|7194.1|7198.1|7192.1|7200.1|7194.1|7196.3|7190.3|1
1649376110000|2022-04-08 00:01:50|7197.8|7191.8|7198.1|7192.1|7198.1|7192.1|7196.3|7190.3|0
1649376120000|2022-04-08 00:02:00|7196.6|7190.6|7198.6|7192.6|7200.4|7194.4|7195.8|7189.8|19
1649376130000|2022-04-08 00:02:10|7195.3|7189.3|7198.5|7192.5|7199.6|7193.6|7195.3|7189.3|8
1649376140000|2022-04-08 00:02:20|7198.8|7192.8|7198|7192|7199.1|7193.1|7198|7192|1
1649376150000|2022-04-08 00:02:30|7198.3|7192.3|7197.6|7191.6|7199.6|7193.6|7197.6|7191.6|8
1649376160000|2022-04-08 00:02:40|7198.3|7192.3|7198.9|7192.9|7199.4|7193.4|7197.6|7191.6|0
1649376170000|2022-04-08 00:02:50|7199.3|7193.3|7196.2|7190.2|7199.3|7193.3|7196.2|7190.2|0
1649376180000|2022-04-08 00:03:00|7195.6|7189.6|7196.1|7190.1|7196.1|7190.1|7194.7|7188.7|2
1649376190000|2022-04-08 00:03:10|7195.6|7189.6|7196.9|7190.9|7196.9|7190.9|7195.1|7189.1|1
1649376200000|2022-04-08 00:03:20|7198.1|7192.1|7199.2|7193.2|7199.2|7193.2|7198.1|7192.1|1
1649376210000|2022-04-08 00:03:30|7197.7|7191.7|7195.1|7189.1|7197.7|7191.7|7195.1|7189.1|3
1649376220000|2022-04-08 00:03:40|7194.7|7188.7|7193.9|7187.9|7194.7|7188.7|7192.7|7186.7|22
1649376230000|2022-04-08 00:03:50|7194|7188|7195.2|7189.2|7195.2|7189.2|7193.2|7187.2|0
1649376240000|2022-04-08 00:04:00|7195|7189|7191.5|7185.5|7195|7189|7189.2|7183.2|2
1649376250000|2022-04-08 00:04:10|7191.9|7185.9|7192.2|7186.2|7193.9|7187.9|7191.5|7185.5|1
1649376260000|2022-04-08 00:04:20|7191.5|7185.5|7190.2|7184.2|7191.5|7185.5|7190.2|7184.2|1
1649376270000|2022-04-08 00:04:30|7189.2|7183.2|7189.5|7183.5|7189.9|7183.9|7187.7|7181.7|2
1649376280000|2022-04-08 00:04:40|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.2|7182.2|0
1649376290000|2022-04-08 00:04:50|7187.5|7181.5|7187.5|7181.5|7188.2|7182.2|7185.8|7179.8|1
1649376300000|2022-04-08 00:05:00|7188|7182|7190.4|7184.4|7191.7|7185.7|7187.4|7181.4|9
1649376310000|2022-04-08 00:05:10|7190.2|7184.2|7188|7182|7190.2|7184.2|7187.9|7181.9|0
1649376320000|2022-04-08 00:05:20|7187.9|7181.9|7188|7182|7188|7182|7187.2|7181.2|1
1649376330000|2022-04-08 00:05:30|7188.2|7182.2|7190.9|7184.9|7190.9|7184.9|7188.2|7182.2|0
1649376340000|2022-04-08 00:05:40|||||||||2
1649376350000|2022-04-08 00:05:50|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|0
1649376360000|2022-04-08 00:06:00|7191.1|7185.1|7189.9|7183.9|7191.1|7185.1|7189.2|7183.2|0
1649376370000|2022-04-08 00:06:10|7190|7184|7188.9|7182.9|7190|7184|7188.9|7182.9|0
1649376380000|2022-04-08 00:06:20|7188.1|7182.1|7188.2|7182.2|7188.2|7182.2|7187.2|7181.2|1
1649376390000|2022-04-08 00:06:30|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|0
1649376400000|2022-04-08 00:06:40|7189.6|7183.6|7190.1|7184.1|7190.1|7184.1|7189.6|7183.6|0
1649376420000|2022-04-08 00:07:00|7189.3|7183.3|7186.1|7180.1|7189.3|7183.3|7186.1|7180.1|2
1649376430000|2022-04-08 00:07:10|7185.9|7179.9|7184.9|7178.9|7185.9|7179.9|7184.9|7178.9|0
1649376440000|2022-04-08 00:07:20|7185.6|7179.6|7184.9|7178.9|7185.6|7179.6|7184.9|7178.9|0
1649376450000|2022-04-08 00:07:30|7183.9|7177.9|7185.6|7179.6|7185.6|7179.6|7183.9|7177.9|3
1649376460000|2022-04-08 00:07:40|7185.4|7179.4|7185.6|7179.6|7185.6|7179.6|7184.9|7178.9|0
1649376480000|2022-04-08 00:08:00|7184.9|7178.9|7185.3|7179.3|7185.4|7179.4|7184.9|7178.9|0
1649376490000|2022-04-08 00:08:10|7186.1|7180.1|7185.9|7179.9|7186.1|7180.1|7185.9|7179.9|1
1649376500000|2022-04-08 00:08:20|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|7185.6|7179.6|0
1649376510000|2022-04-08 00:08:30|7186.3|7180.3|7185.6|7179.6|7186.6|7180.6|7185.6|7179.6|0
1649376520000|2022-04-08 00:08:40|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|1
1649376530000|2022-04-08 00:08:50|7182.7|7176.7|7182.5|7176.5|7182.7|7176.7|7182.5|7176.5|2
1649376540000|2022-04-08 00:09:00|7181.8|7175.8|7180.2|7174.2|7181.8|7175.8|7179.8|7173.8|5
1649376560000|2022-04-08 00:09:20|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|0
1649376580000|2022-04-08 00:09:40|7180.6|7174.6|7180.4|7174.4|7180.6|7174.6|7180.2|7174.2|0
1649376590000|2022-04-08 00:09:50|7180.3|7174.3|7179.9|7173.9|7180.3|7174.3|7179.9|7173.9|1
1649376600000|2022-04-08 00:10:00|||||||||7
1649376610000|2022-04-08 00:10:10|7180.2|7174.2|7179.9|7173.9|7180.2|7174.2|7179.6|7173.6|4
1649376620000|2022-04-08 00:10:20|7179.8|7173.8|7180.1|7174.1|7180.1|7174.1|7179.8|7173.8|3
1649376630000|2022-04-08 00:10:30|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|3
1649376640000|2022-04-08 00:10:40|7182.8|7176.8|7183.3|7177.3|7183.3|7177.3|7182.8|7176.8|1
1649376660000|2022-04-08 00:11:00|7183.7|7177.7|7183.3|7177.3|7184.5|7178.5|7183.3|7177.3|1
1649376680000|2022-04-08 00:11:20|7183|7177|7183.8|7177.8|7183.8|7177.8|7182.8|7176.8|2
1649376700000|2022-04-08 00:11:40|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|0
1649376710000|2022-04-08 00:11:50|7182.8|7176.8|7183|7177|7183.1|7177.1|7182.8|7176.8|0
1649376720000|2022-04-08 00:12:00|7182.8|7176.8|7182.3|7176.3|7184.5|7178.5|7181.3|7175.3|10
1649376730000|2022-04-08 00:12:10|7183|7177|7183|7177|7183|7177|7183|7177|0
1649376740000|2022-04-08 00:12:20|||||||||5
1649376760000|2022-04-08 00:12:40|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|1
1649376770000|2022-04-08 00:12:50|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|0
1649376780000|2022-04-08 00:13:00|7183.1|7177.1|7183.3|7177.3|7183.4|7177.4|7182.7|7176.7|18
1649376800000|2022-04-08 00:13:20|7179.1|7173.1|7179.6|7173.6|7179.6|7173.6|7179.1|7173.1|2
1649376810000|2022-04-08 00:13:30|7179.3|7173.3|7176.1|7170.1|7179.3|7173.3|7175.9|7169.9|1
1649376820000|2022-04-08 00:13:40|7174.6|7168.6|7177.1|7171.1|7177.6|7171.6|7174.1|7168.1|3
1649376830000|2022-04-08 00:13:50|7177.5|7171.5|7177.8|7171.8|7178.1|7172.1|7177.1|7171.1|3
1649376840000|2022-04-08 00:14:00|7177.1|7171.1|7175.3|7169.3|7177.1|7171.1|7175.3|7169.3|1
1649376850000|2022-04-08 00:14:10|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1649376890000|2022-04-08 00:14:50|7176.3|7170.3|7176.6|7170.6|7176.6|7170.6|7176.1|7170.1|3
1649376900000|2022-04-08 00:15:00|7177|7171|7178.6|7172.6|7179.1|7173.1|7177|7171|2
1649376910000|2022-04-08 00:15:10|7179|7173|7179.1|7173.1|7179.1|7173.1|7179|7173|0
1649376920000|2022-04-08 00:15:20|7179.5|7173.5|7181.1|7175.1|7181.1|7175.1|7179.5|7173.5|1
1649376940000|2022-04-08 00:15:40|7181.5|7175.5|7182.6|7176.6|7183.6|7177.6|7181.5|7175.5|0
1649376950000|2022-04-08 00:15:50|7183|7177|7182.6|7176.6|7183.1|7177.1|7182.6|7176.6|0
1649376960000|2022-04-08 00:16:00|7182.1|7176.1|7182.6|7176.6|7182.6|7176.6|7182.1|7176.1|0
1649377000000|2022-04-08 00:16:40|7182.8|7176.8|7183.1|7177.1|7183.1|7177.1|7182.8|7176.8|0
1649377020000|2022-04-08 00:17:00|7183.5|7177.5|7182.6|7176.6|7183.6|7177.6|7182.1|7176.1|2
1649377040000|2022-04-08 00:17:20|7182.2|7176.2|7180.1|7174.1|7182.2|7176.2|7179.9|7173.9|1
1649377050000|2022-04-08 00:17:30|7179.6|7173.6|7179.9|7173.9|7179.9|7173.9|7179.6|7173.6|0
1649377070000|2022-04-08 00:17:50|7180.1|7174.1|7181.9|7175.9|7182.1|7176.1|7180.1|7174.1|1
1649377090000|2022-04-08 00:18:10|7182.6|7176.6|7182.9|7176.9|7182.9|7176.9|7182.6|7176.6|0
1649377100000|2022-04-08 00:18:20|7183.3|7177.3|7184.3|7178.3|7184.3|7178.3|7183.3|7177.3|4
1649377110000|2022-04-08 00:18:30|7184.6|7178.6|7184.6|7178.6|7184.8|7178.8|7183.6|7177.6|0
1649377130000|2022-04-08 00:18:50|7184.3|7178.3|7183.9|7177.9|7184.3|7178.3|7183.9|7177.9|0
1649377140000|2022-04-08 00:19:00|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|0
1649377150000|2022-04-08 00:19:10|7183.6|7177.6|7184.3|7178.3|7184.3|7178.3|7183.6|7177.6|0
1649377180000|2022-04-08 00:19:40|7184.4|7178.4|7185.6|7179.6|7185.9|7179.9|7184.4|7178.4|1
1649377190000|2022-04-08 00:19:50|7185.9|7179.9|7186.6|7180.6|7186.6|7180.6|7185.9|7179.9|3
1649377200000|2022-04-08 00:20:00|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.4|7178.4|1
1649377220000|2022-04-08 00:20:20|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7183.9|7177.9|1
1649377250000|2022-04-08 00:20:50|7184.4|7178.4|7188.4|7182.4|7188.4|7182.4|7184.4|7178.4|2
1649377260000|2022-04-08 00:21:00|7187.3|7181.3|7184.9|7178.9|7187.3|7181.3|7184.6|7178.6|6
1649377270000|2022-04-08 00:21:10|7185.8|7179.8|7185.3|7179.3|7185.8|7179.8|7185.3|7179.3|0
1649377280000|2022-04-08 00:21:20|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|0
1649377290000|2022-04-08 00:21:30|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7186.3|7180.3|0
1649377300000|2022-04-08 00:21:40|7186.6|7180.6|7186.3|7180.3|7186.6|7180.6|7186.3|7180.3|0
1649377310000|2022-04-08 00:21:50|7186.8|7180.8|7188.9|7182.9|7188.9|7182.9|7186.8|7180.8|1
1649377320000|2022-04-08 00:22:00|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|0
1649377330000|2022-04-08 00:22:10|7188.3|7182.3|7188.4|7182.4|7188.4|7182.4|7188.3|7182.3|0
1649377340000|2022-04-08 00:22:20|7187.1|7181.1|7187.4|7181.4|7187.4|7181.4|7187.1|7181.1|1
1649377350000|2022-04-08 00:22:30|7187.3|7181.3|7187.4|7181.4|7187.4|7181.4|7186.6|7180.6|0
1649377360000|2022-04-08 00:22:40|7187.6|7181.6|7188.3|7182.3|7188.3|7182.3|7187.6|7181.6|0
1649377370000|2022-04-08 00:22:50|7187.6|7181.6|7186.9|7180.9|7187.6|7181.6|7186.9|7180.9|0
1649377380000|2022-04-08 00:23:00|7186.4|7180.4|7188.3|7182.3|7188.3|7182.3|7186.4|7180.4|1
1649377400000|2022-04-08 00:23:20|7188.1|7182.1|7186.3|7180.3|7188.1|7182.1|7186.3|7180.3|1
1649377420000|2022-04-08 00:23:40|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|0
1649377440000|2022-04-08 00:24:00|7186.4|7180.4|7186.9|7180.9|7186.9|7180.9|7186.4|7180.4|0
1649377450000|2022-04-08 00:24:10|7187.3|7181.3|7189.4|7183.4|7190.4|7184.4|7187.3|7181.3|1
1649377460000|2022-04-08 00:24:20|7190.6|7184.6|7191.1|7185.1|7191.1|7185.1|7190.6|7184.6|3
1649377470000|2022-04-08 00:24:30|7190.3|7184.3|7190.6|7184.6|7190.6|7184.6|7190.3|7184.3|0
1649377480000|2022-04-08 00:24:40|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649377490000|2022-04-08 00:24:50|7190.8|7184.8|7191.8|7185.8|7191.8|7185.8|7190.8|7184.8|2
1649377500000|2022-04-08 00:25:00|7190.8|7184.8|7190.3|7184.3|7190.8|7184.8|7189.3|7183.3|11
1649377510000|2022-04-08 00:25:10|7190.2|7184.2|7189.8|7183.8|7190.2|7184.2|7189.8|7183.8|0
1649377550000|2022-04-08 00:25:50|7190.2|7184.2|7190.3|7184.3|7190.3|7184.3|7190.2|7184.2|1
1649377570000|2022-04-08 00:26:10|7190.2|7184.2|7189|7183|7190.2|7184.2|7189|7183|2
1649377580000|2022-04-08 00:26:20|7189.3|7183.3|7189.2|7183.2|7189.3|7183.3|7189.2|7183.2|0
1649377590000|2022-04-08 00:26:30|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|0
1649377600000|2022-04-08 00:26:40|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649377620000|2022-04-08 00:27:00|7189.2|7183.2|7189.3|7183.3|7189.3|7183.3|7189|7183|0
1649377630000|2022-04-08 00:27:10|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|0
1649377670000|2022-04-08 00:27:50|||||||||1
1649377680000|2022-04-08 00:28:00|7189|7183|7189.7|7183.7|7189.7|7183.7|7189|7183|0
1649377690000|2022-04-08 00:28:10|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649377700000|2022-04-08 00:28:20|7189.7|7183.7|7190.3|7184.3|7190.3|7184.3|7189.7|7183.7|0
1649377710000|2022-04-08 00:28:30|7190.8|7184.8|7191.8|7185.8|7191.8|7185.8|7190.8|7184.8|0
1649377760000|2022-04-08 00:29:20|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190|7184|1
1649377770000|2022-04-08 00:29:30|7189.8|7183.8|7189.8|7183.8|7189.8|7183.8|7189.8|7183.8|0
1649377790000|2022-04-08 00:29:50|7188.4|7182.4|7186|7180|7188.4|7182.4|7186|7180|7
1649377800000|2022-04-08 00:30:00|||||||||1
1649377810000|2022-04-08 00:30:10|7186.1|7180.1|7186.8|7180.8|7186.8|7180.8|7186.1|7180.1|0
1649377840000|2022-04-08 00:30:40|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|0
1649377860000|2022-04-08 00:31:00|7186.8|7180.8|7186|7180|7186.8|7180.8|7186|7180|3
1649377880000|2022-04-08 00:31:20|7186.8|7180.8|7190.6|7184.6|7191.3|7185.3|7186.8|7180.8|1
1649377890000|2022-04-08 00:31:30|7190.3|7184.3|7191.3|7185.3|7191.3|7185.3|7190.3|7184.3|0
1649377900000|2022-04-08 00:31:40|7190|7184|7190.3|7184.3|7190.3|7184.3|7190|7184|1
1649377910000|2022-04-08 00:31:50|7188.8|7182.8|7187.8|7181.8|7188.8|7182.8|7187.8|7181.8|0
1649377920000|2022-04-08 00:32:00|7188.3|7182.3|7188.8|7182.8|7189.7|7183.7|7188.3|7182.3|3
1649377940000|2022-04-08 00:32:20|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|0
1649377980000|2022-04-08 00:33:00|||||||||1
1649378000000|2022-04-08 00:33:20|7188.7|7182.7|7191.7|7185.7|7191.7|7185.7|7188.7|7182.7|3
1649378010000|2022-04-08 00:33:30|7191.3|7185.3|7186.8|7180.8|7191.3|7185.3|7186.8|7180.8|7
1649378020000|2022-04-08 00:33:40|7187.3|7181.3|7189.3|7183.3|7189.3|7183.3|7187|7181|0
1649378030000|2022-04-08 00:33:50|7189.2|7183.2|7188.3|7182.3|7189.2|7183.2|7188.3|7182.3|5
1649378040000|2022-04-08 00:34:00|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|0
1649378060000|2022-04-08 00:34:20|7187.7|7181.7|7188.8|7182.8|7189.3|7183.3|7187.7|7181.7|1
1649378080000|2022-04-08 00:34:40|7188.5|7182.5|7188.2|7182.2|7188.5|7182.5|7188.2|7182.2|0
1649378090000|2022-04-08 00:34:50|7187.8|7181.8|7187.3|7181.3|7187.8|7181.8|7187.3|7181.3|0
1649378120000|2022-04-08 00:35:20|7187.7|7181.7|7187.3|7181.3|7188.3|7182.3|7186.8|7180.8|0
1649378130000|2022-04-08 00:35:30|7187.8|7181.8|7187.8|7181.8|7187.8|7181.8|7187.8|7181.8|0
1649378140000|2022-04-08 00:35:40|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|0
1649378160000|2022-04-08 00:36:00|7187.8|7181.8|7187.8|7181.8|7187.8|7181.8|7187.8|7181.8|0
1649378220000|2022-04-08 00:37:00|7183.5|7177.5|7183.3|7177.3|7183.7|7177.7|7182.3|7176.3|2
1649378230000|2022-04-08 00:37:10|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|0
1649378240000|2022-04-08 00:37:20|7182.5|7176.5|7182.3|7176.3|7182.5|7176.5|7182.3|7176.3|0
1649378260000|2022-04-08 00:37:40|7182.8|7176.8|7182.5|7176.5|7182.8|7176.8|7182.5|7176.5|0
1649378270000|2022-04-08 00:37:50|7182.8|7176.8|7185.3|7179.3|7185.3|7179.3|7182.8|7176.8|3
1649378300000|2022-04-08 00:38:20|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1649378310000|2022-04-08 00:38:30|7184.2|7178.2|7183.5|7177.5|7184.2|7178.2|7183.5|7177.5|0
1649378320000|2022-04-08 00:38:40|7183.8|7177.8|7185.3|7179.3|7185.3|7179.3|7183.8|7177.8|0
1649378330000|2022-04-08 00:38:50|7185.8|7179.8|7184.3|7178.3|7185.8|7179.8|7184.3|7178.3|4
1649378340000|2022-04-08 00:39:00|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|0
1649378370000|2022-04-08 00:39:30|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1649378380000|2022-04-08 00:39:40|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|0
1649378390000|2022-04-08 00:39:50|7185|7179|7185.7|7179.7|7186.3|7180.3|7185|7179|0
1649378400000|2022-04-08 00:40:00|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|0
1649378410000|2022-04-08 00:40:10|7185.8|7179.8|7185.3|7179.3|7185.8|7179.8|7185.3|7179.3|0
1649378420000|2022-04-08 00:40:20|7185.7|7179.7|7185.8|7179.8|7185.8|7179.8|7185.7|7179.7|0
1649378430000|2022-04-08 00:40:30|7185.7|7179.7|7185.3|7179.3|7185.7|7179.7|7185.3|7179.3|0
1649378440000|2022-04-08 00:40:40|7186.2|7180.2|7186.3|7180.3|7186.3|7180.3|7186.2|7180.2|0
1649378450000|2022-04-08 00:40:50|7186.7|7180.7|7186.3|7180.3|7186.7|7180.7|7186.3|7180.3|0
1649378460000|2022-04-08 00:41:00|7185.8|7179.8|7182.3|7176.3|7185.8|7179.8|7182.3|7176.3|0
1649378470000|2022-04-08 00:41:10|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|0
1649378520000|2022-04-08 00:42:00|7185.8|7179.8|7185.7|7179.7|7185.8|7179.8|7185.7|7179.7|2
1649378530000|2022-04-08 00:42:10|7186.7|7180.7|7187.3|7181.3|7187.3|7181.3|7186.3|7180.3|0
1649378610000|2022-04-08 00:43:30|7187.7|7181.7|7188.3|7182.3|7188.3|7182.3|7187.7|7181.7|0
1649378620000|2022-04-08 00:43:40|7187.7|7181.7|7187.7|7181.7|7187.7|7181.7|7187.2|7181.2|0
1649378640000|2022-04-08 00:44:00|7187.5|7181.5|7184.3|7178.3|7187.5|7181.5|7184.3|7178.3|0
1649378700000|2022-04-08 00:45:00|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|1
1649378710000|2022-04-08 00:45:10|7183.7|7177.7|7183.8|7177.8|7183.8|7177.8|7183.7|7177.7|0
1649378720000|2022-04-08 00:45:20|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|1
1649378730000|2022-04-08 00:45:30|7185.5|7179.5|7186.3|7180.3|7186.3|7180.3|7185.5|7179.5|0
1649378740000|2022-04-08 00:45:40|7186.6|7180.6|7186.3|7180.3|7186.6|7180.6|7186.3|7180.3|0
1649378760000|2022-04-08 00:46:00|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|7185.3|7179.3|1
1649378800000|2022-04-08 00:46:40|7184.9|7178.9|7184.8|7178.8|7184.9|7178.9|7184.8|7178.8|0
1649378820000|2022-04-08 00:47:00|7183.3|7177.3|7183.8|7177.8|7183.8|7177.8|7183.3|7177.3|1
1649378910000|2022-04-08 00:48:30|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|1
1649378940000|2022-04-08 00:49:00|7182.8|7176.8|7183.3|7177.3|7183.3|7177.3|7182.8|7176.8|0
1649378970000|2022-04-08 00:49:30|7183.1|7177.1|7182.3|7176.3|7183.1|7177.1|7182.3|7176.3|0
1649379000000|2022-04-08 00:50:00|7182.1|7176.1|7181.8|7175.8|7182.3|7176.3|7181.8|7175.8|0
1649379030000|2022-04-08 00:50:30|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|0
1649379050000|2022-04-08 00:50:50|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|2
1649379060000|2022-04-08 00:51:00|7180.8|7174.8|7180.8|7174.8|7180.8|7174.8|7180.8|7174.8|0
1649379090000|2022-04-08 00:51:30|7180.1|7174.1|7179.8|7173.8|7180.1|7174.1|7179.8|7173.8|0
1649379110000|2022-04-08 00:51:50|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|0
1649379140000|2022-04-08 00:52:20|7179.1|7173.1|7178.8|7172.8|7179.1|7173.1|7178.8|7172.8|0
1649379150000|2022-04-08 00:52:30|7178.9|7172.9|7179.6|7173.6|7179.6|7173.6|7178.9|7172.9|1
1649379160000|2022-04-08 00:52:40|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|0
1649379170000|2022-04-08 00:52:50|7180.1|7174.1|7179.6|7173.6|7180.1|7174.1|7179.6|7173.6|0
1649379180000|2022-04-08 00:53:00|7180.6|7174.6|7180.8|7174.8|7180.8|7174.8|7180.6|7174.6|0
1649379200000|2022-04-08 00:53:20|7180.9|7174.9|7181.3|7175.3|7181.3|7175.3|7180.9|7174.9|0
1649379210000|2022-04-08 00:53:30|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|1
1649379220000|2022-04-08 00:53:40|7181.6|7175.6|7182.6|7176.6|7182.6|7176.6|7181.3|7175.3|0
1649379270000|2022-04-08 00:54:30|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|0
1649379300000|2022-04-08 00:55:00|7182.9|7176.9|7182.8|7176.8|7182.9|7176.9|7182.3|7176.3|0
1649379310000|2022-04-08 00:55:10|7182.4|7176.4|7180.3|7174.3|7182.4|7176.4|7179.9|7173.9|1
1649379320000|2022-04-08 00:55:20|7181.1|7175.1|7184.1|7178.1|7184.1|7178.1|7181.1|7175.1|3
1649379330000|2022-04-08 00:55:30|7184.3|7178.3|7183|7177|7184.3|7178.3|7183|7177|1
1649379340000|2022-04-08 00:55:40|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1649379350000|2022-04-08 00:55:50|7183.6|7177.6|7183.3|7177.3|7183.6|7177.6|7183.3|7177.3|0
1649379360000|2022-04-08 00:56:00|7183.6|7177.6|7184.6|7178.6|7184.6|7178.6|7183.6|7177.6|0
1649379370000|2022-04-08 00:56:10|7185|7179|7185.3|7179.3|7185.3|7179.3|7185|7179|0
1649379400000|2022-04-08 00:56:40|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|0
1649379410000|2022-04-08 00:56:50|7187.1|7181.1|7185.6|7179.6|7187.1|7181.1|7185.6|7179.6|1
1649379420000|2022-04-08 00:57:00|7184.9|7178.9|7185.6|7179.6|7186.1|7180.1|7184.6|7178.6|1
1649379460000|2022-04-08 00:57:40|7185.5|7179.5|7184.6|7178.6|7185.5|7179.5|7184.6|7178.6|1
1649379470000|2022-04-08 00:57:50|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|1
1649379480000|2022-04-08 00:58:00|7184.3|7178.3|7184.6|7178.6|7184.6|7178.6|7184.3|7178.3|0
1649379490000|2022-04-08 00:58:10|7184.8|7178.8|7186.1|7180.1|7186.1|7180.1|7184.8|7178.8|1
1649379500000|2022-04-08 00:58:20|7187.1|7181.1|7188.6|7182.6|7188.6|7182.6|7186.6|7180.6|15
1649379520000|2022-04-08 00:58:40|7188.3|7182.3|7189.1|7183.1|7189.5|7183.5|7188.3|7182.3|1
1649379540000|2022-04-08 00:59:00|7187.8|7181.8|7187.3|7181.3|7187.8|7181.8|7187.3|7181.3|1
1649379560000|2022-04-08 00:59:20|7187.4|7181.4|7185.9|7179.9|7187.4|7181.4|7185.9|7179.9|1
1649379580000|2022-04-08 00:59:40|7186.3|7180.3|7187.4|7181.4|7187.4|7181.4|7186.3|7180.3|0
1649379590000|2022-04-08 00:59:50|||||||||1
1649379600000|2022-04-08 01:00:00|7187.3|7181.3|7179.3|7173.3|7187.3|7181.3|7177.3|7171.3|6
1649379610000|2022-04-08 01:00:10|7186.8|7180.8|7186.9|7180.9|7187.4|7181.4|7185.1|7179.1|7
1649379620000|2022-04-08 01:00:20|7184.3|7178.3|7182.3|7176.3|7184.3|7178.3|7182.3|7176.3|5
1649379630000|2022-04-08 01:00:30|7181.3|7175.3|7183.3|7177.3|7183.6|7177.6|7181.3|7175.3|0
1649379640000|2022-04-08 01:00:40|7182.9|7176.9|7181.4|7175.4|7183.3|7177.3|7180.3|7174.3|0
1649379650000|2022-04-08 01:00:50|7181.1|7175.1|7180.9|7174.9|7181.1|7175.1|7180.8|7174.8|0
1649379660000|2022-04-08 01:01:00|7181.3|7175.3|7182.3|7176.3|7183.3|7177.3|7181.3|7175.3|0
1649379670000|2022-04-08 01:01:10|7181.8|7175.8|7181.9|7175.9|7181.9|7175.9|7181.8|7175.8|0
1649379680000|2022-04-08 01:01:20|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|0
1649379690000|2022-04-08 01:01:30|7182.9|7176.9|7183.9|7177.9|7183.9|7177.9|7182.9|7176.9|0
1649379710000|2022-04-08 01:01:50|7183.8|7177.8|7184.9|7178.9|7184.9|7178.9|7182.9|7176.9|4
1649379720000|2022-04-08 01:02:00|7186.3|7180.3|7186.8|7180.8|7186.8|7180.8|7186.3|7180.3|0
1649379730000|2022-04-08 01:02:10|7186.3|7180.3|7184.9|7178.9|7186.3|7180.3|7184.3|7178.3|1
1649379740000|2022-04-08 01:02:20|7184.4|7178.4|7182.3|7176.3|7184.4|7178.4|7182.3|7176.3|2
1649379750000|2022-04-08 01:02:30|7182.1|7176.1|7181.8|7175.8|7182.3|7176.3|7181.8|7175.8|0
1649379760000|2022-04-08 01:02:40|7182.1|7176.1|7179.8|7173.8|7182.1|7176.1|7178.3|7172.3|0
1649379770000|2022-04-08 01:02:50|7179.3|7173.3|7178.8|7172.8|7179.3|7173.3|7178.8|7172.8|0
1649379780000|2022-04-08 01:03:00|7179.1|7173.1|7181.3|7175.3|7181.3|7175.3|7179.1|7173.1|0
1649379790000|2022-04-08 01:03:10|7182.3|7176.3|7183.3|7177.3|7183.3|7177.3|7181.8|7175.8|1
1649379800000|2022-04-08 01:03:20|7182.8|7176.8|7182.3|7176.3|7182.8|7176.8|7181.3|7175.3|1
1649379810000|2022-04-08 01:03:30|7181.8|7175.8|7175.4|7169.4|7181.8|7175.8|7175.4|7169.4|4
1649379820000|2022-04-08 01:03:40|7175.5|7169.5|7176|7170|7176|7170|7175.5|7169.5|0
1649379830000|2022-04-08 01:03:50|7176.2|7170.2|7180.9|7174.9|7180.9|7174.9|7176.2|7170.2|1
1649379840000|2022-04-08 01:04:00|7181.2|7175.2|7180.7|7174.7|7181.2|7175.2|7180.7|7174.7|0
1649379850000|2022-04-08 01:04:10|7180.4|7174.4|7177.8|7171.8|7180.4|7174.4|7177|7171|0
1649379860000|2022-04-08 01:04:20|7177.7|7171.7|7177|7171|7177.7|7171.7|7177|7171|0
1649379870000|2022-04-08 01:04:30|7177.2|7171.2|7177.7|7171.7|7177.7|7171.7|7177|7171|0
1649379880000|2022-04-08 01:04:40|7177.5|7171.5|7177.8|7171.8|7177.8|7171.8|7177|7171|0
1649379890000|2022-04-08 01:04:50|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177|7171|0
1649379900000|2022-04-08 01:05:00|7177.5|7171.5|7182.3|7176.3|7182.3|7176.3|7177.5|7171.5|3
1649379910000|2022-04-08 01:05:10|7182.1|7176.1|7180.3|7174.3|7182.1|7176.1|7180.3|7174.3|0
1649379920000|2022-04-08 01:05:20|7180.5|7174.5|7179.2|7173.2|7180.5|7174.5|7179|7173|0
1649379930000|2022-04-08 01:05:30|7179|7173|7180.2|7174.2|7180.2|7174.2|7179|7173|0
1649379940000|2022-04-08 01:05:40|7179|7173|7179.5|7173.5|7179.5|7173.5|7179|7173|0
1649379950000|2022-04-08 01:05:50|7180.2|7174.2|7181.1|7175.1|7181.6|7175.6|7179|7173|0
1649379960000|2022-04-08 01:06:00|7181|7175|7181.3|7175.3|7181.3|7175.3|7180.3|7174.3|0
1649379970000|2022-04-08 01:06:10|7182|7176|7182|7176|7182|7176|7182|7176|0
1649379980000|2022-04-08 01:06:20|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|0
1649380000000|2022-04-08 01:06:40|7182.2|7176.2|7181.8|7175.8|7182.2|7176.2|7181.8|7175.8|0
1649380010000|2022-04-08 01:06:50|7181.1|7175.1|7180.5|7174.5|7181.1|7175.1|7180.5|7174.5|0
1649380020000|2022-04-08 01:07:00|7181|7175|7181|7175|7181.5|7175.5|7181|7175|1
1649380030000|2022-04-08 01:07:10|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|7180.3|7174.3|0
1649380040000|2022-04-08 01:07:20|7179.8|7173.8|7179.7|7173.7|7179.8|7173.8|7179.7|7173.7|0
1649380050000|2022-04-08 01:07:30|7179.3|7173.3|7176.1|7170.1|7179.3|7173.3|7176.1|7170.1|0
1649380060000|2022-04-08 01:07:40|7176.5|7170.5|7176.8|7170.8|7176.8|7170.8|7176.5|7170.5|0
1649380070000|2022-04-08 01:07:50|7177.6|7171.6|7178|7172|7178.8|7172.8|7177.4|7171.4|0
1649380080000|2022-04-08 01:08:00|7178.6|7172.6|7178.8|7172.8|7178.8|7172.8|7178.6|7172.6|0
1649380090000|2022-04-08 01:08:10|7179.3|7173.3|7182.4|7176.4|7182.4|7176.4|7179.3|7173.3|0
1649380110000|2022-04-08 01:08:30|7182.1|7176.1|7181.8|7175.8|7182.1|7176.1|7181|7175|0
1649380120000|2022-04-08 01:08:40|7181.6|7175.6|7182.3|7176.3|7182.3|7176.3|7181.6|7175.6|0
1649380130000|2022-04-08 01:08:50|7182.4|7176.4|7183.4|7177.4|7183.4|7177.4|7182.4|7176.4|0
1649380150000|2022-04-08 01:09:10|7183.6|7177.6|7183.4|7177.4|7183.9|7177.9|7183.4|7177.4|0
1649380170000|2022-04-08 01:09:30|7184.5|7178.5|7185.8|7179.8|7186.8|7180.8|7184.5|7178.5|0
1649380200000|2022-04-08 01:10:00|7186.3|7180.3|7187.3|7181.3|7187.4|7181.4|7186.3|7180.3|3
1649380210000|2022-04-08 01:10:10|7186.6|7180.6|7186.6|7180.6|7186.8|7180.8|7186.1|7180.1|0
1649380220000|2022-04-08 01:10:20|7186.1|7180.1|7186|7180|7186.5|7180.5|7186|7180|0
1649380230000|2022-04-08 01:10:30|7186.1|7180.1|7186|7180|7186.8|7180.8|7186|7180|0
1649380240000|2022-04-08 01:10:40|7185|7179|7185.3|7179.3|7185.3|7179.3|7185|7179|0
1649380260000|2022-04-08 01:11:00|7185.6|7179.6|7186.9|7180.9|7188.4|7182.4|7185.6|7179.6|1
1649380270000|2022-04-08 01:11:10|7186.4|7180.4|7186.2|7180.2|7186.4|7180.4|7186.2|7180.2|0
1649380280000|2022-04-08 01:11:20|7186.7|7180.7|7187.6|7181.6|7187.6|7181.6|7186.7|7180.7|0
1649380290000|2022-04-08 01:11:30|7188.7|7182.7|7196|7190|7197|7191|7188.2|7182.2|12
1649380300000|2022-04-08 01:11:40|7194.5|7188.5|7196|7190|7196|7190|7194.5|7188.5|1
1649380310000|2022-04-08 01:11:50|7195.5|7189.5|7197|7191|7197|7191|7195.5|7189.5|0
1649380320000|2022-04-08 01:12:00|7196.7|7190.7|7194.7|7188.7|7196.7|7190.7|7193.8|7187.8|0
1649380330000|2022-04-08 01:12:10|7194.8|7188.8|7193.7|7187.7|7194.8|7188.8|7193.7|7187.7|0
1649380340000|2022-04-08 01:12:20|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|1
1649380350000|2022-04-08 01:12:30|7194.3|7188.3|7193.8|7187.8|7194.3|7188.3|7193.8|7187.8|0
1649380360000|2022-04-08 01:12:40|7194.6|7188.6|7193.7|7187.7|7196.2|7190.2|7193.7|7187.7|0
1649380370000|2022-04-08 01:12:50|7194.9|7188.9|7194.5|7188.5|7194.9|7188.9|7193.7|7187.7|0
1649380380000|2022-04-08 01:13:00|7194.2|7188.2|7194.4|7188.4|7195.7|7189.7|7194.2|7188.2|1
1649380390000|2022-04-08 01:13:10|7194.2|7188.2|7191.4|7185.4|7194.2|7188.2|7191.4|7185.4|1
1649380400000|2022-04-08 01:13:20|7191.7|7185.7|7191.7|7185.7|7192.2|7186.2|7191.2|7185.2|0
1649380410000|2022-04-08 01:13:30|7192.1|7186.1|7192.4|7186.4|7192.4|7186.4|7192.1|7186.1|1
1649380420000|2022-04-08 01:13:40|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|0
1649380430000|2022-04-08 01:13:50|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|0
1649380440000|2022-04-08 01:14:00|7191.5|7185.5|7189.5|7183.5|7191.5|7185.5|7189.2|7183.2|0
1649380460000|2022-04-08 01:14:20|7191|7185|7190.5|7184.5|7191|7185|7189.9|7183.9|2
1649380470000|2022-04-08 01:14:30|7190|7184|7189.9|7183.9|7190|7184|7189.5|7183.5|0
1649380480000|2022-04-08 01:14:40|7189.5|7183.5|7187.9|7181.9|7189.5|7183.5|7186.4|7180.4|0
1649380490000|2022-04-08 01:14:50|7188.7|7182.7|7189.9|7183.9|7189.9|7183.9|7188.7|7182.7|0
1649380500000|2022-04-08 01:15:00|7189.6|7183.6|7187.4|7181.4|7189.6|7183.6|7187.4|7181.4|0
1649380510000|2022-04-08 01:15:10|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|0
1649380520000|2022-04-08 01:15:20|7186.7|7180.7|7192.4|7186.4|7192.4|7186.4|7186.7|7180.7|1
1649380530000|2022-04-08 01:15:30|7192.7|7186.7|7193.5|7187.5|7195.9|7189.9|7192.4|7186.4|1
1649380540000|2022-04-08 01:15:40|7194.2|7188.2|7196.6|7190.6|7197.1|7191.1|7193.9|7187.9|1
1649380550000|2022-04-08 01:15:50|7197.6|7191.6|7197.2|7191.2|7198.1|7192.1|7196.9|7190.9|0
1649380560000|2022-04-08 01:16:00|7197.9|7191.9|7196.7|7190.7|7198.1|7192.1|7196.6|7190.6|1
1649380570000|2022-04-08 01:16:10|7196.5|7190.5|7194.9|7188.9|7196.5|7190.5|7194.9|7188.9|1
1649380590000|2022-04-08 01:16:30|7194.7|7188.7|7192.9|7186.9|7194.7|7188.7|7192.9|7186.9|0
1649380600000|2022-04-08 01:16:40|7193.2|7187.2|7196.1|7190.1|7196.5|7190.5|7193.2|7187.2|0
1649380610000|2022-04-08 01:16:50|7195|7189|7195|7189|7195|7189|7195|7189|0
1649380620000|2022-04-08 01:17:00|7194.5|7188.5|7193|7187|7194.5|7188.5|7191.4|7185.4|1
1649380630000|2022-04-08 01:17:10|7192.9|7186.9|7190.5|7184.5|7192.9|7186.9|7189.9|7183.9|1
1649380640000|2022-04-08 01:17:20|7190.2|7184.2|7190.5|7184.5|7191.5|7185.5|7189.4|7183.4|0
1649380650000|2022-04-08 01:17:30|7189.9|7183.9|7190.5|7184.5|7190.5|7184.5|7189.9|7183.9|0
1649380660000|2022-04-08 01:17:40|7191.4|7185.4|7191.5|7185.5|7192.5|7186.5|7191.4|7185.4|0
1649380670000|2022-04-08 01:17:50|7191|7185|7191|7185|7191|7185|7191|7185|0
1649380680000|2022-04-08 01:18:00|7190.9|7184.9|7189.9|7183.9|7190.9|7184.9|7189.4|7183.4|0
1649380690000|2022-04-08 01:18:10|7190|7184|7189.9|7183.9|7191.5|7185.5|7189.9|7183.9|1
1649380700000|2022-04-08 01:18:20|7190.2|7184.2|7190.5|7184.5|7190.5|7184.5|7190.2|7184.2|0
1649380710000|2022-04-08 01:18:30|7190.2|7184.2|7189.6|7183.6|7190.2|7184.2|7188.2|7182.2|0
1649380720000|2022-04-08 01:18:40|7190|7184|7190.1|7184.1|7190.1|7184.1|7189.3|7183.3|0
1649380730000|2022-04-08 01:18:50|7190|7184|7190.3|7184.3|7190.3|7184.3|7190|7184|0
1649380740000|2022-04-08 01:19:00|7189.9|7183.9|7190.4|7184.4|7190.4|7184.4|7189.9|7183.9|0
1649380750000|2022-04-08 01:19:10|7188.7|7182.7|7190.9|7184.9|7190.9|7184.9|7188.7|7182.7|0
1649380770000|2022-04-08 01:19:30|7190.8|7184.8|7189.8|7183.8|7190.8|7184.8|7189.4|7183.4|0
1649380780000|2022-04-08 01:19:40|7190.8|7184.8|7191.7|7185.7|7191.7|7185.7|7190.8|7184.8|0
1649380790000|2022-04-08 01:19:50|7190.6|7184.6|7190.1|7184.1|7190.6|7184.6|7190.1|7184.1|0
1649380800000|2022-04-08 01:20:00|7190.8|7184.8|7192|7186|7192|7186|7190.4|7184.4|1
1649380810000|2022-04-08 01:20:10|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|0
1649380820000|2022-04-08 01:20:20|7192|7186|7188.8|7182.8|7192|7186|7188.8|7182.8|3
1649380830000|2022-04-08 01:20:30|7188.5|7182.5|7188.3|7182.3|7188.5|7182.5|7188.2|7182.2|0
1649380840000|2022-04-08 01:20:40|7188.5|7182.5|7183.2|7177.2|7188.8|7182.8|7183.2|7177.2|3
1649380850000|2022-04-08 01:20:50|7182.7|7176.7|7181.7|7175.7|7183.5|7177.5|7181.2|7175.2|1
1649380860000|2022-04-08 01:21:00|7182|7176|7178|7172|7182|7176|7178|7172|0
1649380870000|2022-04-08 01:21:10|7173.5|7167.5|7177.8|7171.8|7177.8|7171.8|7173.5|7167.5|14
1649380880000|2022-04-08 01:21:20|7177.3|7171.3|7178.5|7172.5|7179.2|7173.2|7177|7171|3
1649380890000|2022-04-08 01:21:30|7178.3|7172.3|7177.5|7171.5|7178.8|7172.8|7176.2|7170.2|3
1649380900000|2022-04-08 01:21:40|7178.2|7172.2|7177|7171|7178.4|7172.4|7177|7171|0
1649380910000|2022-04-08 01:21:50|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|1
1649380920000|2022-04-08 01:22:00|7177|7171|7178.6|7172.6|7178.8|7172.8|7177|7171|4
1649380930000|2022-04-08 01:22:10|7178.1|7172.1|7177.8|7171.8|7178.1|7172.1|7177.3|7171.3|0
1649380940000|2022-04-08 01:22:20|7183.2|7177.2|7183.3|7177.3|7184.2|7178.2|7183.2|7177.2|5
1649380950000|2022-04-08 01:22:30|7183.1|7177.1|7181.3|7175.3|7183.1|7177.1|7180.9|7174.9|0
1649380960000|2022-04-08 01:22:40|7181.1|7175.1|7181|7175|7181.1|7175.1|7180.1|7174.1|0
1649380970000|2022-04-08 01:22:50|7180.3|7174.3|7176.5|7170.5|7180.3|7174.3|7176.4|7170.4|2
1649380980000|2022-04-08 01:23:00|7176.7|7170.7|7177.5|7171.5|7177.5|7171.5|7176.7|7170.7|0
1649380990000|2022-04-08 01:23:10|7177.7|7171.7|7179.2|7173.2|7179.2|7173.2|7177.7|7171.7|1
1649381000000|2022-04-08 01:23:20|7179.3|7173.3|7178.2|7172.2|7179.3|7173.3|7178.2|7172.2|0
1649381020000|2022-04-08 01:23:40|7178.9|7172.9|7178.7|7172.7|7178.9|7172.9|7178.7|7172.7|0
1649381030000|2022-04-08 01:23:50|7179.3|7173.3|7179|7173|7179.3|7173.3|7179|7173|0
1649381040000|2022-04-08 01:24:00|7179.5|7173.5|7183.8|7177.8|7183.8|7177.8|7179.5|7173.5|15
1649381050000|2022-04-08 01:24:10|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7183.7|7177.7|1
1649381060000|2022-04-08 01:24:20|7185.2|7179.2|7184.5|7178.5|7185.2|7179.2|7184.5|7178.5|0
1649381070000|2022-04-08 01:24:30|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1649381080000|2022-04-08 01:24:40|7185|7179|7185.6|7179.6|7185.6|7179.6|7183.7|7177.7|6
1649381100000|2022-04-08 01:25:00|7185.3|7179.3|7186.8|7180.8|7186.8|7180.8|7185.3|7179.3|0
1649381110000|2022-04-08 01:25:10|7187.1|7181.1|7187.8|7181.8|7188.3|7182.3|7187.1|7181.1|0
1649381120000|2022-04-08 01:25:20|7187|7181|7186.1|7180.1|7187|7181|7186|7180|1
1649381130000|2022-04-08 01:25:30|7186.8|7180.8|7186.2|7180.2|7187.1|7181.1|7186.2|7180.2|0
1649381140000|2022-04-08 01:25:40|7186|7180|7185.1|7179.1|7186|7180|7185|7179|0
1649381150000|2022-04-08 01:25:50|7184.6|7178.6|7184.5|7178.5|7184.6|7178.6|7184.5|7178.5|0
1649381160000|2022-04-08 01:26:00|7184.3|7178.3|7183.5|7177.5|7184.5|7178.5|7183.5|7177.5|0
1649381180000|2022-04-08 01:26:20|7183.8|7177.8|7183.6|7177.6|7184|7178|7183.5|7177.5|0
1649381190000|2022-04-08 01:26:30|7184|7178|7184|7178|7184|7178|7184|7178|0
1649381200000|2022-04-08 01:26:40|7183.6|7177.6|7183.8|7177.8|7184|7178|7183.6|7177.6|0
1649381210000|2022-04-08 01:26:50|7184|7178|7183.8|7177.8|7184|7178|7183.8|7177.8|0
1649381220000|2022-04-08 01:27:00|7184|7178|7181.8|7175.8|7184.8|7178.8|7181.8|7175.8|2
1649381230000|2022-04-08 01:27:10|7181.3|7175.3|7182|7176|7182|7176|7181.3|7175.3|0
1649381240000|2022-04-08 01:27:20|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|7183.2|7177.2|0
1649381250000|2022-04-08 01:27:30|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|7182.3|7176.3|0
1649381260000|2022-04-08 01:27:40|7182.6|7176.6|7183.1|7177.1|7183.1|7177.1|7182.6|7176.6|0
1649381280000|2022-04-08 01:28:00|7183.5|7177.5|7182.5|7176.5|7183.5|7177.5|7182|7176|0
1649381290000|2022-04-08 01:28:10|7182.6|7176.6|7183.5|7177.5|7183.8|7177.8|7182.6|7176.6|0
1649381300000|2022-04-08 01:28:20|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|0
1649381310000|2022-04-08 01:28:30|7183.5|7177.5|7182.3|7176.3|7183.5|7177.5|7182.3|7176.3|0
1649381320000|2022-04-08 01:28:40|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|0
1649381330000|2022-04-08 01:28:50|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|7184.4|7178.4|0
1649381360000|2022-04-08 01:29:20|7185.2|7179.2|7181.3|7175.3|7185.2|7179.2|7181.3|7175.3|2
1649381370000|2022-04-08 01:29:30|7182|7176|7182|7176|7182|7176|7182|7176|0
1649381380000|2022-04-08 01:29:40|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|0
1649381400000|2022-04-08 01:30:00|7182|7176|7182.3|7176.3|7183.8|7177.8|7182|7176|2
1649381410000|2022-04-08 01:30:10|7181.8|7175.8|7182.5|7176.5|7182.5|7176.5|7181.8|7175.8|0
1649381430000|2022-04-08 01:30:30|7182.3|7176.3|7182.5|7176.5|7182.5|7176.5|7182.3|7176.3|0
1649381450000|2022-04-08 01:30:50|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|7182.3|7176.3|0
1649381460000|2022-04-08 01:31:00|7182.2|7176.2|7181.8|7175.8|7182.2|7176.2|7181.8|7175.8|0
1649381470000|2022-04-08 01:31:10|7181.5|7175.5|7181.8|7175.8|7181.8|7175.8|7181.5|7175.5|0
1649381490000|2022-04-08 01:31:30|7182|7176|7183.3|7177.3|7183.3|7177.3|7181.8|7175.8|0
1649381500000|2022-04-08 01:31:40|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|0
1649381510000|2022-04-08 01:31:50|7184.7|7178.7|7185.1|7179.1|7185.1|7179.1|7184.7|7178.7|0
1649381520000|2022-04-08 01:32:00|7184|7178|7189.2|7183.2|7189.2|7183.2|7184|7178|1
1649381530000|2022-04-08 01:32:10|7189|7183|7188.7|7182.7|7189|7183|7188.5|7182.5|0
1649381550000|2022-04-08 01:32:30|7189|7183|7189.2|7183.2|7189.2|7183.2|7189|7183|0
1649381580000|2022-04-08 01:33:00|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649381600000|2022-04-08 01:33:20|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|1
1649381620000|2022-04-08 01:33:40|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|0
1649381630000|2022-04-08 01:33:50|7189|7183|7189|7183|7189|7183|7189|7183|0
1649381640000|2022-04-08 01:34:00|7189.4|7183.4|7188.5|7182.5|7189.4|7183.4|7188.5|7182.5|1
1649381650000|2022-04-08 01:34:10|7188.9|7182.9|7189|7183|7189|7183|7188.9|7182.9|0
1649381660000|2022-04-08 01:34:20|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|1
1649381670000|2022-04-08 01:34:30|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|0
1649381700000|2022-04-08 01:35:00|7190.2|7184.2|7188.4|7182.4|7190.2|7184.2|7188.4|7182.4|0
1649381710000|2022-04-08 01:35:10|7188.7|7182.7|7188.7|7182.7|7188.7|7182.7|7188.7|7182.7|0
1649381720000|2022-04-08 01:35:20|7188.9|7182.9|7190.2|7184.2|7190.2|7184.2|7188.9|7182.9|0
1649381730000|2022-04-08 01:35:30|7190|7184|7190|7184|7190.3|7184.3|7190|7184|1
1649381740000|2022-04-08 01:35:40|7189.5|7183.5|7190.7|7184.7|7190.7|7184.7|7189.5|7183.5|0
1649381750000|2022-04-08 01:35:50|7190.4|7184.4|7190.1|7184.1|7190.4|7184.4|7190.1|7184.1|0
1649381760000|2022-04-08 01:36:00|7189|7183|7190.7|7184.7|7190.7|7184.7|7188.5|7182.5|2
1649381770000|2022-04-08 01:36:10|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|0
1649381780000|2022-04-08 01:36:20|7191.6|7185.6|7190.9|7184.9|7191.6|7185.6|7190.4|7184.4|0
1649381790000|2022-04-08 01:36:30|7190.5|7184.5|7190.1|7184.1|7190.5|7184.5|7190.1|7184.1|0
1649381810000|2022-04-08 01:36:50|7189.9|7183.9|7189.4|7183.4|7189.9|7183.9|7189.4|7183.4|0
1649381820000|2022-04-08 01:37:00|7188.7|7182.7|7190.1|7184.1|7190.1|7184.1|7188.7|7182.7|0
1649381850000|2022-04-08 01:37:30|7189.9|7183.9|7189.6|7183.6|7189.9|7183.9|7189.6|7183.6|0
1649381880000|2022-04-08 01:38:00|7189.4|7183.4|7187.6|7181.6|7189.4|7183.4|7187.6|7181.6|0
1649381890000|2022-04-08 01:38:10|7187.7|7181.7|7185.4|7179.4|7188.1|7182.1|7185.4|7179.4|1
1649381910000|2022-04-08 01:38:30|7185.8|7179.8|7185.4|7179.4|7187.1|7181.1|7185.4|7179.4|0
1649381920000|2022-04-08 01:38:40|7186.1|7180.1|7186.1|7180.1|7186.6|7180.6|7186.1|7180.1|0
1649381930000|2022-04-08 01:38:50|7185.4|7179.4|7184.7|7178.7|7186.1|7180.1|7184.7|7178.7|0
1649381940000|2022-04-08 01:39:00|7185.2|7179.2|7183.2|7177.2|7185.2|7179.2|7182.5|7176.5|3
1649381950000|2022-04-08 01:39:10|7183|7177|7184.7|7178.7|7186.5|7180.5|7183|7177|1
1649381960000|2022-04-08 01:39:20|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|0
1649381970000|2022-04-08 01:39:30|7184.8|7178.8|7184.8|7178.8|7185.5|7179.5|7184.8|7178.8|0
1649381990000|2022-04-08 01:39:50|7186.2|7180.2|7186.4|7180.4|7186.7|7180.7|7186.2|7180.2|0
1649382000000|2022-04-08 01:40:00|7186.5|7180.5|7186.5|7180.5|7186.8|7180.8|7186.5|7180.5|0
1649382010000|2022-04-08 01:40:10|7186|7180|7186.5|7180.5|7186.5|7180.5|7186|7180|0
1649382040000|2022-04-08 01:40:40|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|0
1649382050000|2022-04-08 01:40:50|7184.8|7178.8|7186.5|7180.5|7186.5|7180.5|7184.8|7178.8|0
1649382060000|2022-04-08 01:41:00|7186.4|7180.4|7188.4|7182.4|7188.5|7182.5|7186.4|7180.4|0
1649382080000|2022-04-08 01:41:20|7188.5|7182.5|7189.2|7183.2|7189.2|7183.2|7188.5|7182.5|0
1649382100000|2022-04-08 01:41:40|7189.3|7183.3|7188.4|7182.4|7190.2|7184.2|7188.3|7182.3|0
1649382110000|2022-04-08 01:41:50|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|0
1649382120000|2022-04-08 01:42:00|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1649382130000|2022-04-08 01:42:10|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|7188.6|7182.6|1
1649382150000|2022-04-08 01:42:30|7188.9|7182.9|7189.1|7183.1|7189.1|7183.1|7188.1|7182.1|2
1649382160000|2022-04-08 01:42:40|7189.5|7183.5|7190.3|7184.3|7190.3|7184.3|7189.5|7183.5|0
1649382180000|2022-04-08 01:43:00|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|0
1649382190000|2022-04-08 01:43:10|7190.5|7184.5|7189.5|7183.5|7190.5|7184.5|7188.6|7182.6|0
1649382200000|2022-04-08 01:43:20|7189.1|7183.1|7190.1|7184.1|7190.1|7184.1|7189.1|7183.1|0
1649382230000|2022-04-08 01:43:50|7190.3|7184.3|7190.1|7184.1|7190.4|7184.4|7190.1|7184.1|0
1649382240000|2022-04-08 01:44:00|7190|7184|7190|7184|7190|7184|7190|7184|0
1649382250000|2022-04-08 01:44:10|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649382260000|2022-04-08 01:44:20|7190.1|7184.1|7190.3|7184.3|7190.3|7184.3|7190.1|7184.1|0
1649382270000|2022-04-08 01:44:30|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.1|7185.1|7
1649382280000|2022-04-08 01:44:40|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7191|7185|1
1649382290000|2022-04-08 01:44:50|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|1
1649382300000|2022-04-08 01:45:00|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649382310000|2022-04-08 01:45:10|7190.1|7184.1|7187.5|7181.5|7190.1|7184.1|7187.5|7181.5|0
1649382320000|2022-04-08 01:45:20|7188.8|7182.8|7189.5|7183.5|7189.5|7183.5|7188.8|7182.8|0
1649382330000|2022-04-08 01:45:30|7189.6|7183.6|7189.5|7183.5|7189.6|7183.6|7189.5|7183.5|0
1649382340000|2022-04-08 01:45:40|7189.6|7183.6|7189.8|7183.8|7189.8|7183.8|7189.6|7183.6|0
1649382350000|2022-04-08 01:45:50|7189.6|7183.6|7189.6|7183.6|7189.8|7183.8|7189.6|7183.6|0
1649382360000|2022-04-08 01:46:00|7189.5|7183.5|7189.2|7183.2|7189.5|7183.5|7189.2|7183.2|0
1649382370000|2022-04-08 01:46:10|7188.5|7182.5|7187.5|7181.5|7188.5|7182.5|7187.5|7181.5|0
1649382400000|2022-04-08 01:46:40|7187.6|7181.6|7186.8|7180.8|7187.8|7181.8|7186.8|7180.8|0
1649382440000|2022-04-08 01:47:20|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|0
1649382450000|2022-04-08 01:47:30|7186.3|7180.3|7185.8|7179.8|7186.3|7180.3|7185.8|7179.8|0
1649382460000|2022-04-08 01:47:40|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|1
1649382470000|2022-04-08 01:47:50|7185.3|7179.3|7185.4|7179.4|7185.4|7179.4|7185.1|7179.1|0
1649382480000|2022-04-08 01:48:00|7185.3|7179.3|7185.4|7179.4|7185.4|7179.4|7185.3|7179.3|0
1649382500000|2022-04-08 01:48:20|7185.6|7179.6|7185.1|7179.1|7186.1|7180.1|7185.1|7179.1|0
1649382510000|2022-04-08 01:48:30|7185.8|7179.8|7184.2|7178.2|7185.8|7179.8|7184.2|7178.2|1
1649382520000|2022-04-08 01:48:40|7183.8|7177.8|7185|7179|7185.1|7179.1|7183.8|7177.8|0
1649382540000|2022-04-08 01:49:00|7184.6|7178.6|7184.1|7178.1|7184.6|7178.6|7184|7178|0
1649382550000|2022-04-08 01:49:10|7184|7178|7183.2|7177.2|7184.1|7178.1|7182.7|7176.7|0
1649382560000|2022-04-08 01:49:20|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1649382570000|2022-04-08 01:49:30|7182.1|7176.1|7182.4|7176.4|7182.4|7176.4|7182.1|7176.1|0
1649382580000|2022-04-08 01:49:40|7182.1|7176.1|7180.4|7174.4|7182.4|7176.4|7180.4|7174.4|0
1649382590000|2022-04-08 01:49:50|7181.1|7175.1|7181.2|7175.2|7181.6|7175.6|7180.2|7174.2|0
1649382600000|2022-04-08 01:50:00|7181.6|7175.6|7177.1|7171.1|7181.6|7175.6|7177.1|7171.1|1
1649382610000|2022-04-08 01:50:10|7176.7|7170.7|7176.5|7170.5|7176.9|7170.9|7175.5|7169.5|0
1649382620000|2022-04-08 01:50:20|7175.9|7169.9|7177|7171|7177.2|7171.2|7175.4|7169.4|0
1649382630000|2022-04-08 01:50:30|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|0
1649382640000|2022-04-08 01:50:40|7176.2|7170.2|7177.5|7171.5|7178|7172|7175.9|7169.9|0
1649382650000|2022-04-08 01:50:50|7178.5|7172.5|7177.9|7171.9|7178.5|7172.5|7177.5|7171.5|0
1649382660000|2022-04-08 01:51:00|7177.2|7171.2|7179.9|7173.9|7179.9|7173.9|7177.2|7171.2|0
1649382670000|2022-04-08 01:51:10|7179.5|7173.5|7178.9|7172.9|7180.2|7174.2|7178.7|7172.7|0
1649382680000|2022-04-08 01:51:20|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|0
1649382690000|2022-04-08 01:51:30|7178.2|7172.2|7178.8|7172.8|7178.8|7172.8|7178.2|7172.2|0
1649382700000|2022-04-08 01:51:40|7178.5|7172.5|7179.8|7173.8|7179.8|7173.8|7178.5|7172.5|0
1649382720000|2022-04-08 01:52:00|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|0
1649382730000|2022-04-08 01:52:10|7180|7174|7180.2|7174.2|7180.2|7174.2|7180|7174|1
1649382740000|2022-04-08 01:52:20|7180|7174|7179.5|7173.5|7180|7174|7179.5|7173.5|0
1649382760000|2022-04-08 01:52:40|7179.9|7173.9|7179.5|7173.5|7179.9|7173.9|7179.5|7173.5|0
1649382770000|2022-04-08 01:52:50|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|0
1649382780000|2022-04-08 01:53:00|7178.5|7172.5|7179.9|7173.9|7179.9|7173.9|7178.4|7172.4|0
1649382790000|2022-04-08 01:53:10|7182.7|7176.7|7183.2|7177.2|7183.2|7177.2|7182.6|7176.6|0
1649382800000|2022-04-08 01:53:20|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.4|7176.4|0
1649382810000|2022-04-08 01:53:30|7181.2|7175.2|7180.2|7174.2|7181.2|7175.2|7180.1|7174.1|0
1649382850000|2022-04-08 01:54:10|7180.4|7174.4|7181.9|7175.9|7181.9|7175.9|7180.4|7174.4|0
1649382860000|2022-04-08 01:54:20|7182.6|7176.6|7180.9|7174.9|7182.6|7176.6|7180.9|7174.9|1
1649382870000|2022-04-08 01:54:30|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|0
1649382880000|2022-04-08 01:54:40|7181.2|7175.2|7181.5|7175.5|7181.5|7175.5|7181.2|7175.2|0
1649382900000|2022-04-08 01:55:00|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|0
1649382910000|2022-04-08 01:55:10|7182.9|7176.9|7183.8|7177.8|7183.8|7177.8|7182.9|7176.9|0
1649382920000|2022-04-08 01:55:20|7183.5|7177.5|7183.7|7177.7|7183.7|7177.7|7183.5|7177.5|0
1649382930000|2022-04-08 01:55:30|7184|7178|7184|7178|7184|7178|7183.9|7177.9|0
1649382950000|2022-04-08 01:55:50|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|7184.2|7178.2|0
1649382960000|2022-04-08 01:56:00|7183.7|7177.7|7184.3|7178.3|7184.5|7178.5|7183.7|7177.7|1
1649382970000|2022-04-08 01:56:10|7184|7178|7184|7178|7184|7178|7184|7178|0
1649382980000|2022-04-08 01:56:20|7184.7|7178.7|7183.6|7177.6|7184.7|7178.7|7183.3|7177.3|0
1649382990000|2022-04-08 01:56:30|7184|7178|7184.1|7178.1|7184.1|7178.1|7184|7178|0
1649383000000|2022-04-08 01:56:40|7184|7178|7184.8|7178.8|7184.8|7178.8|7184|7178|0
1649383020000|2022-04-08 01:57:00|7186.7|7180.7|7187.9|7181.9|7187.9|7181.9|7186.3|7180.3|0
1649383030000|2022-04-08 01:57:10|7188.2|7182.2|7187.8|7181.8|7188.2|7182.2|7187.3|7181.3|1
1649383040000|2022-04-08 01:57:20|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|7188.3|7182.3|0
1649383050000|2022-04-08 01:57:30|7188|7182|7188|7182|7188|7182|7188|7182|2
1649383060000|2022-04-08 01:57:40|||||||||11
1649383080000|2022-04-08 01:58:00|7187|7181|7186.8|7180.8|7187|7181|7186.8|7180.8|0
1649383140000|2022-04-08 01:59:00|||||||||2
1649383160000|2022-04-08 01:59:20|7186.3|7180.3|7185.2|7179.2|7186.3|7180.3|7184.3|7178.3|5
1649383180000|2022-04-08 01:59:40|7184.7|7178.7|7182.8|7176.8|7184.7|7178.7|7182.8|7176.8|2
1649383190000|2022-04-08 01:59:50|7183.2|7177.2|7184|7178|7184.3|7178.3|7183.2|7177.2|2
1649383200000|2022-04-08 02:00:00|7183.8|7177.8|7184.3|7178.3|7184.3|7178.3|7183.8|7177.8|0
1649383210000|2022-04-08 02:00:10|7183.8|7177.8|7183.8|7177.8|7184.3|7178.3|7183.8|7177.8|0
1649383240000|2022-04-08 02:00:40|7184.3|7178.3|7183.8|7177.8|7184.3|7178.3|7183.8|7177.8|0
1649383250000|2022-04-08 02:00:50|7184.3|7178.3|7183.8|7177.8|7184.3|7178.3|7183.8|7177.8|0
1649383260000|2022-04-08 02:01:00|7182.6|7176.6|7182.2|7176.2|7183.2|7177.2|7182.2|7176.2|2
1649383320000|2022-04-08 02:02:00|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|7183.7|7177.7|1
1649383330000|2022-04-08 02:02:10|7183.5|7177.5|7182.2|7176.2|7183.5|7177.5|7182|7176|1
1649383340000|2022-04-08 02:02:20|7182.7|7176.7|7182.3|7176.3|7182.7|7176.7|7182.2|7176.2|0
1649383350000|2022-04-08 02:02:30|7182.7|7176.7|7182.7|7176.7|7183.2|7177.2|7182.5|7176.5|0
1649383360000|2022-04-08 02:02:40|7182.8|7176.8|7184.8|7178.8|7185.7|7179.7|7182.8|7176.8|0
1649383370000|2022-04-08 02:02:50|7186.2|7180.2|7183.7|7177.7|7186.2|7180.2|7183.7|7177.7|1
1649383380000|2022-04-08 02:03:00|7183|7177|7184.2|7178.2|7184.2|7178.2|7182.7|7176.7|0
1649383390000|2022-04-08 02:03:10|7183.7|7177.7|7184.2|7178.2|7184.3|7178.3|7183.7|7177.7|0
1649383400000|2022-04-08 02:03:20|7183.7|7177.7|7184.2|7178.2|7184.2|7178.2|7183|7177|0
1649383410000|2022-04-08 02:03:30|7183.8|7177.8|7182.7|7176.7|7183.8|7177.8|7182.7|7176.7|0
1649383420000|2022-04-08 02:03:40|7182.2|7176.2|7182.7|7176.7|7182.7|7176.7|7182.2|7176.2|0
1649383440000|2022-04-08 02:04:00|7182.2|7176.2|7180.7|7174.7|7182.2|7176.2|7180.7|7174.7|0
1649383450000|2022-04-08 02:04:10|7181|7175|7181.2|7175.2|7181.3|7175.3|7181|7175|0
1649383470000|2022-04-08 02:04:30|7180.7|7174.7|7178.9|7172.9|7180.7|7174.7|7178.9|7172.9|2
1649383480000|2022-04-08 02:04:40|7179.2|7173.2|7179.5|7173.5|7180.2|7174.2|7179.2|7173.2|0
1649383490000|2022-04-08 02:04:50|7178.9|7172.9|7179|7173|7179|7173|7178.9|7172.9|0
1649383500000|2022-04-08 02:05:00|7179.4|7173.4|7179|7173|7180|7174|7179|7173|1
1649383520000|2022-04-08 02:05:20|7179.5|7173.5|7181.3|7175.3|7181.8|7175.8|7178.9|7172.9|4
1649383530000|2022-04-08 02:05:30|7180.9|7174.9|7181.8|7175.8|7181.9|7175.9|7179.9|7173.9|2
1649383540000|2022-04-08 02:05:40|7181.3|7175.3|7180.4|7174.4|7181.3|7175.3|7180.4|7174.4|0
1649383550000|2022-04-08 02:05:50|7179.9|7173.9|7179.3|7173.3|7179.9|7173.9|7179.3|7173.3|0
1649383560000|2022-04-08 02:06:00|7178.9|7172.9|7180.1|7174.1|7180.1|7174.1|7177.3|7171.3|10
1649383570000|2022-04-08 02:06:10|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|0
1649383580000|2022-04-08 02:06:20|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|0
1649383590000|2022-04-08 02:06:30|7180.1|7174.1|7181.2|7175.2|7181.2|7175.2|7180.1|7174.1|0
1649383600000|2022-04-08 02:06:40|7181.7|7175.7|7182.6|7176.6|7182.7|7176.7|7181.7|7175.7|0
1649383610000|2022-04-08 02:06:50|7182.7|7176.7|7180.1|7174.1|7182.7|7176.7|7179.6|7173.6|0
1649383640000|2022-04-08 02:07:20|7180.2|7174.2|7179.6|7173.6|7180.2|7174.2|7179.6|7173.6|1
1649383660000|2022-04-08 02:07:40|7177.9|7171.9|7178.1|7172.1|7178.1|7172.1|7177.9|7171.9|2
1649383670000|2022-04-08 02:07:50|7175.8|7169.8|7178.1|7172.1|7178.1|7172.1|7175.8|7169.8|0
1649383710000|2022-04-08 02:08:30|7178|7172|7178|7172|7178|7172|7178|7172|0
1649383720000|2022-04-08 02:08:40|7178.3|7172.3|7178.5|7172.5|7179.3|7173.3|7178.3|7172.3|0
1649383730000|2022-04-08 02:08:50|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|7178.5|7172.5|0
1649383740000|2022-04-08 02:09:00|7179.2|7173.2|7177.4|7171.4|7179.2|7173.2|7177.4|7171.4|0
1649383750000|2022-04-08 02:09:10|7177.5|7171.5|7177.7|7171.7|7177.7|7171.7|7177.5|7171.5|0
1649383760000|2022-04-08 02:09:20|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|2
1649383770000|2022-04-08 02:09:30|7176.6|7170.6|7175.4|7169.4|7176.6|7170.6|7175.1|7169.1|2
1649383780000|2022-04-08 02:09:40|7174.7|7168.7|7175.2|7169.2|7175.2|7169.2|7174.7|7168.7|0
1649383790000|2022-04-08 02:09:50|7175.1|7169.1|7175.9|7169.9|7175.9|7169.9|7175.1|7169.1|0
1649383800000|2022-04-08 02:10:00|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|0
1649383820000|2022-04-08 02:10:20|7175.9|7169.9|7175.7|7169.7|7175.9|7169.9|7175.7|7169.7|0
1649383840000|2022-04-08 02:10:40|7175.9|7169.9|7175.4|7169.4|7176.2|7170.2|7175.4|7169.4|2
1649383860000|2022-04-08 02:11:00|7174.8|7168.8|7175.4|7169.4|7175.6|7169.6|7174.8|7168.8|0
1649383870000|2022-04-08 02:11:10|7175.6|7169.6|7175.4|7169.4|7175.6|7169.6|7175.4|7169.4|0
1649383880000|2022-04-08 02:11:20|7175.6|7169.6|7176.9|7170.9|7176.9|7170.9|7175.6|7169.6|1
1649383890000|2022-04-08 02:11:30|7176.4|7170.4|7176.6|7170.6|7176.6|7170.6|7176.4|7170.4|0
1649383900000|2022-04-08 02:11:40|7176.9|7170.9|7177.1|7171.1|7177.1|7171.1|7176.9|7170.9|2
1649383910000|2022-04-08 02:11:50|7177.2|7171.2|7177.1|7171.1|7177.4|7171.4|7177.1|7171.1|2
1649383920000|2022-04-08 02:12:00|7176.9|7170.9|7179.8|7173.8|7179.8|7173.8|7176.9|7170.9|9
1649383930000|2022-04-08 02:12:10|7179.6|7173.6|7178.9|7172.9|7179.8|7173.8|7178.9|7172.9|6
1649383940000|2022-04-08 02:12:20|7178.6|7172.6|7177.4|7171.4|7178.6|7172.6|7177.1|7171.1|2
1649383960000|2022-04-08 02:12:40|7176.8|7170.8|7176.1|7170.1|7177.5|7171.5|7176.1|7170.1|0
1649383970000|2022-04-08 02:12:50|7177.2|7171.2|7177.5|7171.5|7177.5|7171.5|7176.9|7170.9|0
1649383980000|2022-04-08 02:13:00|7177.6|7171.6|7177.2|7171.2|7178.8|7172.8|7176.1|7170.1|2
1649383990000|2022-04-08 02:13:10|7177.3|7171.3|7177.3|7171.3|7177.5|7171.5|7177.3|7171.3|0
1649384000000|2022-04-08 02:13:20|7176.8|7170.8|7173.9|7167.9|7176.8|7170.8|7173.4|7167.4|1
1649384010000|2022-04-08 02:13:30|7173.8|7167.8|7174.6|7168.6|7175.1|7169.1|7173.8|7167.8|0
1649384020000|2022-04-08 02:13:40|7175|7169|7174.8|7168.8|7175.1|7169.1|7173.9|7167.9|0
1649384030000|2022-04-08 02:13:50|7174.6|7168.6|7174.9|7168.9|7175.3|7169.3|7173.6|7167.6|0
1649384040000|2022-04-08 02:14:00|7175.3|7169.3|7172.1|7166.1|7175.3|7169.3|7170.1|7164.1|2
1649384050000|2022-04-08 02:14:10|7173.3|7167.3|7173.7|7167.7|7174.5|7168.5|7173.3|7167.3|0
1649384060000|2022-04-08 02:14:20|7174|7168|7174.2|7168.2|7174.2|7168.2|7174|7168|0
1649384070000|2022-04-08 02:14:30|7173.8|7167.8|7174.2|7168.2|7174.2|7168.2|7173.8|7167.8|1
1649384080000|2022-04-08 02:14:40|7173.5|7167.5|7173|7167|7173.7|7167.7|7173|7167|0
1649384090000|2022-04-08 02:14:50|7174.3|7168.3|7174.3|7168.3|7175|7169|7173.9|7167.9|1
1649384130000|2022-04-08 02:15:30|7174|7168|7174|7168|7174|7168|7174|7168|0
1649384140000|2022-04-08 02:15:40|7173.7|7167.7|7172.3|7166.3|7173.7|7167.7|7172.3|7166.3|3
1649384190000|2022-04-08 02:16:30|7172|7166|7172.5|7166.5|7172.9|7166.9|7171.8|7165.8|0
1649384200000|2022-04-08 02:16:40|7171.7|7165.7|7171.8|7165.8|7171.8|7165.8|7171.7|7165.7|1
1649384210000|2022-04-08 02:16:50|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|7172.2|7166.2|0
1649384220000|2022-04-08 02:17:00|7171.8|7165.8|7172.6|7166.6|7172.6|7166.6|7171.8|7165.8|0
1649384230000|2022-04-08 02:17:10|7172.2|7166.2|7171.8|7165.8|7172.2|7166.2|7171.5|7165.5|1
1649384270000|2022-04-08 02:17:50|7172|7166|7172.8|7166.8|7173.1|7167.1|7172|7166|0
1649384290000|2022-04-08 02:18:10|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1649384300000|2022-04-08 02:18:20|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|0
1649384310000|2022-04-08 02:18:30|7173|7167|7172.7|7166.7|7173|7167|7172.7|7166.7|0
1649384320000|2022-04-08 02:18:40|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1649384330000|2022-04-08 02:18:50|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|1
1649384340000|2022-04-08 02:19:00|7172.2|7166.2|7171.7|7165.7|7172.2|7166.2|7171.7|7165.7|0
1649384370000|2022-04-08 02:19:30|7171.5|7165.5|7174.2|7168.2|7174.2|7168.2|7171.5|7165.5|1
1649384380000|2022-04-08 02:19:40|7173.5|7167.5|7173.7|7167.7|7173.7|7167.7|7173.5|7167.5|0
1649384390000|2022-04-08 02:19:50|7173.8|7167.8|7174.2|7168.2|7174.2|7168.2|7173.8|7167.8|0
1649384400000|2022-04-08 02:20:00|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|0
1649384410000|2022-04-08 02:20:10|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|1
1649384420000|2022-04-08 02:20:20|7176|7170|7177.2|7171.2|7177.8|7171.8|7176|7170|0
1649384460000|2022-04-08 02:21:00|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|0
1649384510000|2022-04-08 02:21:50|7176.8|7170.8|7177.8|7171.8|7177.8|7171.8|7176.8|7170.8|0
1649384520000|2022-04-08 02:22:00|7177.2|7171.2|7177.3|7171.3|7177.3|7171.3|7177.2|7171.2|1
1649384530000|2022-04-08 02:22:10|7176.6|7170.6|7177.3|7171.3|7177.3|7171.3|7176.5|7170.5|0
1649384540000|2022-04-08 02:22:20|7177.5|7171.5|7177.8|7171.8|7177.8|7171.8|7177.5|7171.5|0
1649384590000|2022-04-08 02:23:10|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1649384600000|2022-04-08 02:23:20|7177.3|7171.3|7177.8|7171.8|7177.8|7171.8|7177.3|7171.3|0
1649384620000|2022-04-08 02:23:40|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1649384630000|2022-04-08 02:23:50|7177.5|7171.5|7177.7|7171.7|7177.7|7171.7|7177.5|7171.5|0
1649384640000|2022-04-08 02:24:00|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|1
1649384650000|2022-04-08 02:24:10|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|0
1649384710000|2022-04-08 02:25:10|7178.1|7172.1|7177.6|7171.6|7178.1|7172.1|7177.5|7171.5|1
1649384730000|2022-04-08 02:25:30|7178|7172|7178|7172|7178|7172|7178|7172|0
1649384740000|2022-04-08 02:25:40|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1649384770000|2022-04-08 02:26:10|7177.6|7171.6|7177.4|7171.4|7177.8|7171.8|7177.4|7171.4|3
1649384800000|2022-04-08 02:26:40|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1649384820000|2022-04-08 02:27:00|7177.3|7171.3|7176.8|7170.8|7177.8|7171.8|7176.1|7170.1|1
1649384850000|2022-04-08 02:27:30|7176.4|7170.4|7176.8|7170.8|7176.8|7170.8|7176.4|7170.4|0
1649384870000|2022-04-08 02:27:50|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1649384880000|2022-04-08 02:28:00|7177.4|7171.4|7177.3|7171.3|7177.4|7171.4|7177.3|7171.3|0
1649384900000|2022-04-08 02:28:20|7177.6|7171.6|7177.3|7171.3|7177.8|7171.8|7177.3|7171.3|0
1649384910000|2022-04-08 02:28:30|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1649384920000|2022-04-08 02:28:40|7176.8|7170.8|7175.5|7169.5|7176.8|7170.8|7175.1|7169.1|1
1649384940000|2022-04-08 02:29:00|7175.1|7169.1|7175.5|7169.5|7175.5|7169.5|7175.1|7169.1|0
1649384950000|2022-04-08 02:29:10|7175.8|7169.8|7177.1|7171.1|7177.1|7171.1|7175.8|7169.8|1
1649384970000|2022-04-08 02:29:30|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|7177.6|7171.6|0
1649385000000|2022-04-08 02:30:00|7177.3|7171.3|7176.8|7170.8|7177.3|7171.3|7176.3|7170.3|1
1649385010000|2022-04-08 02:30:10|7176.4|7170.4|7176.8|7170.8|7176.8|7170.8|7176.3|7170.3|0
1649385020000|2022-04-08 02:30:20|7176.4|7170.4|7173.9|7167.9|7176.4|7170.4|7173.3|7167.3|3
1649385030000|2022-04-08 02:30:30|7175.2|7169.2|7175.1|7169.1|7175.2|7169.2|7174.4|7168.4|1
1649385040000|2022-04-08 02:30:40|7175.6|7169.6|7175.9|7169.9|7176.4|7170.4|7175.6|7169.6|0
1649385050000|2022-04-08 02:30:50|7176.1|7170.1|7177.4|7171.4|7178.6|7172.6|7175.9|7169.9|2
1649385060000|2022-04-08 02:31:00|7178.1|7172.1|7179.6|7173.6|7179.6|7173.6|7177.7|7171.7|0
1649385070000|2022-04-08 02:31:10|7179.8|7173.8|7180.5|7174.5|7180.5|7174.5|7179.5|7173.5|11
1649385080000|2022-04-08 02:31:20|7181.8|7175.8|7182.1|7176.1|7182.8|7176.8|7181.8|7175.8|3
1649385090000|2022-04-08 02:31:30|7182|7176|7181.6|7175.6|7182.1|7176.1|7181.6|7175.6|0
1649385100000|2022-04-08 02:31:40|7181.2|7175.2|7180.4|7174.4|7181.2|7175.2|7180.3|7174.3|3
1649385110000|2022-04-08 02:31:50|7180.6|7174.6|7180.8|7174.8|7180.8|7174.8|7179.8|7173.8|2
1649385120000|2022-04-08 02:32:00|7180.3|7174.3|7181.8|7175.8|7181.8|7175.8|7180.3|7174.3|1
1649385130000|2022-04-08 02:32:10|7181.4|7175.4|7181.1|7175.1|7181.4|7175.4|7181.1|7175.1|0
1649385140000|2022-04-08 02:32:20|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|0
1649385160000|2022-04-08 02:32:40|7181.4|7175.4|7181.6|7175.6|7182.4|7176.4|7181.4|7175.4|0
1649385170000|2022-04-08 02:32:50|7182.3|7176.3|7187.5|7181.5|7187.5|7181.5|7182.3|7176.3|0
1649385180000|2022-04-08 02:33:00|7187|7181|7183.5|7177.5|7187|7181|7182.5|7176.5|2
1649385190000|2022-04-08 02:33:10|7184.2|7178.2|7185.5|7179.5|7185.5|7179.5|7184.2|7178.2|0
1649385200000|2022-04-08 02:33:20|7185|7179|7186.5|7180.5|7186.5|7180.5|7185|7179|0
1649385210000|2022-04-08 02:33:30|7186.1|7180.1|7185.6|7179.6|7186.1|7180.1|7185.6|7179.6|0
1649385220000|2022-04-08 02:33:40|7185.5|7179.5|7184.6|7178.6|7185.5|7179.5|7184.5|7178.5|1
1649385230000|2022-04-08 02:33:50|7185.1|7179.1|7185.6|7179.6|7185.6|7179.6|7185.1|7179.1|0
1649385240000|2022-04-08 02:34:00|7185.8|7179.8|7188.1|7182.1|7188.1|7182.1|7185.8|7179.8|0
1649385250000|2022-04-08 02:34:10|7187.6|7181.6|7187.6|7181.6|7187.6|7181.6|7187.1|7181.1|0
1649385260000|2022-04-08 02:34:20|7187.5|7181.5|7187.6|7181.6|7187.6|7181.6|7187.1|7181.1|0
1649385270000|2022-04-08 02:34:30|7188|7182|7188.1|7182.1|7188.1|7182.1|7188|7182|0
1649385280000|2022-04-08 02:34:40|7187.6|7181.6|7184.6|7178.6|7187.6|7181.6|7184.6|7178.6|2
1649385300000|2022-04-08 02:35:00|7184|7178|7184.5|7178.5|7184.5|7178.5|7184|7178|0
1649385310000|2022-04-08 02:35:10|7184.1|7178.1|7184.5|7178.5|7184.5|7178.5|7184|7178|0
1649385320000|2022-04-08 02:35:20|7184|7178|7184|7178|7184|7178|7184|7178|0
1649385330000|2022-04-08 02:35:30|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7182.1|7176.1|0
1649385350000|2022-04-08 02:35:50|7184.3|7178.3|7183.5|7177.5|7184.5|7178.5|7183.5|7177.5|0
1649385360000|2022-04-08 02:36:00|7183.8|7177.8|7184.5|7178.5|7184.5|7178.5|7183.6|7177.6|0
1649385370000|2022-04-08 02:36:10|7185.5|7179.5|7185|7179|7185.5|7179.5|7185|7179|2
1649385380000|2022-04-08 02:36:20|7185.8|7179.8|7186|7180|7186|7180|7185.5|7179.5|0
1649385390000|2022-04-08 02:36:30|7185.8|7179.8|7183|7177|7185.8|7179.8|7183|7177|1
1649385400000|2022-04-08 02:36:40|7184.5|7178.5|7182.7|7176.7|7184.5|7178.5|7182.7|7176.7|1
1649385410000|2022-04-08 02:36:50|7182|7176|7183.5|7177.5|7183.5|7177.5|7182|7176|0
1649385440000|2022-04-08 02:37:20|7183|7177|7182.5|7176.5|7183|7177|7182.5|7176.5|0
1649385450000|2022-04-08 02:37:30|7182|7176|7183|7177|7183|7177|7182|7176|3
1649385470000|2022-04-08 02:37:50|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|3
1649385480000|2022-04-08 02:38:00|7184|7178|7184.8|7178.8|7185.1|7179.1|7181|7175|5
1649385490000|2022-04-08 02:38:10|7184.5|7178.5|7182.5|7176.5|7184.5|7178.5|7182.5|7176.5|0
1649385520000|2022-04-08 02:38:40|7183|7177|7183|7177|7183|7177|7183|7177|0
1649385540000|2022-04-08 02:39:00|7182.5|7176.5|7182.1|7176.1|7182.5|7176.5|7182|7176|1
1649385550000|2022-04-08 02:39:10|7181.5|7175.5|7181.5|7175.5|7181.6|7175.6|7181.5|7175.5|0
1649385570000|2022-04-08 02:39:30|7181.6|7175.6|7181.8|7175.8|7181.8|7175.8|7181.6|7175.6|1
1649385580000|2022-04-08 02:39:40|7182.1|7176.1|7180.8|7174.8|7182.1|7176.1|7180.8|7174.8|1
1649385590000|2022-04-08 02:39:50|7180.2|7174.2|7180.3|7174.3|7180.8|7174.8|7180.2|7174.2|2
1649385600000|2022-04-08 02:40:00|7180.5|7174.5|7180.5|7174.5|7180.8|7174.8|7180.5|7174.5|1
1649385610000|2022-04-08 02:40:10|7179.1|7173.1|7177.3|7171.3|7179.3|7173.3|7177.3|7171.3|1
1649385620000|2022-04-08 02:40:20|7177|7171|7177.1|7171.1|7178|7172|7177|7171|1
1649385630000|2022-04-08 02:40:30|7177.5|7171.5|7177.6|7171.6|7178|7172|7176.1|7170.1|2
1649385640000|2022-04-08 02:40:40|7177.2|7171.2|7172.4|7166.4|7177.6|7171.6|7172.4|7166.4|7
1649385650000|2022-04-08 02:40:50|7172|7166|7175.1|7169.1|7175.1|7169.1|7171.4|7165.4|1
1649385660000|2022-04-08 02:41:00|7175.6|7169.6|7177.1|7171.1|7177.1|7171.1|7175.1|7169.1|2
1649385670000|2022-04-08 02:41:10|7175.6|7169.6|7176.1|7170.1|7176.1|7170.1|7174.9|7168.9|0
1649385680000|2022-04-08 02:41:20|7175.7|7169.7|7176.1|7170.1|7176.4|7170.4|7175.1|7169.1|0
1649385690000|2022-04-08 02:41:30|7175.1|7169.1|7174.6|7168.6|7176.1|7170.1|7174.6|7168.6|0
1649385700000|2022-04-08 02:41:40|7174.1|7168.1|7175.6|7169.6|7175.6|7169.6|7173.9|7167.9|0
1649385710000|2022-04-08 02:41:50|7175.2|7169.2|7174.6|7168.6|7175.2|7169.2|7174.1|7168.1|0
1649385720000|2022-04-08 02:42:00|7175.1|7169.1|7175.4|7169.4|7175.7|7169.7|7173.2|7167.2|2
1649385730000|2022-04-08 02:42:10|7176.2|7170.2|7176.4|7170.4|7177|7171|7176.2|7170.2|0
1649385740000|2022-04-08 02:42:20|7175.4|7169.4|7175.9|7169.9|7176.5|7170.5|7174.6|7168.6|5
1649385750000|2022-04-08 02:42:30|7176.3|7170.3|7177.2|7171.2|7177.2|7171.2|7176.3|7170.3|1
1649385760000|2022-04-08 02:42:40|7177|7171|7177.2|7171.2|7177.2|7171.2|7177|7171|0
1649385770000|2022-04-08 02:42:50|7177|7171|7177|7171|7177|7171|7177|7171|0
1649385780000|2022-04-08 02:43:00|7177.2|7171.2|7180.5|7174.5|7180.9|7174.9|7177.2|7171.2|0
1649385790000|2022-04-08 02:43:10|7180.9|7174.9|7181|7175|7181|7175|7180.9|7174.9|0
1649385820000|2022-04-08 02:43:40|7181.2|7175.2|7182.1|7176.1|7182.4|7176.4|7181.2|7175.2|0
1649385830000|2022-04-08 02:43:50|7181.4|7175.4|7180.9|7174.9|7181.5|7175.5|7180.9|7174.9|0
1649385840000|2022-04-08 02:44:00|7180.5|7174.5|7181|7175|7181|7175|7180.5|7174.5|0
1649385860000|2022-04-08 02:44:20|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|0
1649385870000|2022-04-08 02:44:30|7181|7175|7180.7|7174.7|7181|7175|7180.7|7174.7|0
1649385880000|2022-04-08 02:44:40|7180.2|7174.2|7180.5|7174.5|7180.5|7174.5|7180.2|7174.2|0
1649385890000|2022-04-08 02:44:50|7180.2|7174.2|7180|7174|7180.4|7174.4|7179|7173|0
1649385900000|2022-04-08 02:45:00|7180.2|7174.2|7181.3|7175.3|7181.3|7175.3|7180.2|7174.2|0
1649385910000|2022-04-08 02:45:10|7180.5|7174.5|7179.4|7173.4|7180.5|7174.5|7179.4|7173.4|0
1649385920000|2022-04-08 02:45:20|7178.1|7172.1|7179.8|7173.8|7179.8|7173.8|7178.1|7172.1|1
1649385940000|2022-04-08 02:45:40|7180.7|7174.7|7182.1|7176.1|7182.6|7176.6|7180.6|7174.6|0
1649385950000|2022-04-08 02:45:50|7182.6|7176.6|7182|7176|7182.6|7176.6|7182|7176|0
1649385960000|2022-04-08 02:46:00|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|0
1649385970000|2022-04-08 02:46:10|7181.5|7175.5|7180.6|7174.6|7181.5|7175.5|7180.6|7174.6|1
1649385980000|2022-04-08 02:46:20|7180|7174|7180|7174|7180.6|7174.6|7180|7174|0
1649385990000|2022-04-08 02:46:30|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|0
1649386000000|2022-04-08 02:46:40|7179|7173|7179.6|7173.6|7179.6|7173.6|7179|7173|1
1649386010000|2022-04-08 02:46:50|7179.5|7173.5|7178.6|7172.6|7179.5|7173.5|7178.1|7172.1|0
1649386020000|2022-04-08 02:47:00|7178.8|7172.8|7179.9|7173.9|7179.9|7173.9|7178.6|7172.6|0
1649386030000|2022-04-08 02:47:10|7181|7175|7180.1|7174.1|7182|7176|7180.1|7174.1|0
1649386040000|2022-04-08 02:47:20|7179.8|7173.8|7180.1|7174.1|7180.1|7174.1|7179.8|7173.8|0
1649386060000|2022-04-08 02:47:40|7179.6|7173.6|7180.1|7174.1|7180.1|7174.1|7179.6|7173.6|0
1649386080000|2022-04-08 02:48:00|7180.3|7174.3|7181.8|7175.8|7181.8|7175.8|7180.3|7174.3|0
1649386090000|2022-04-08 02:48:10|7182.2|7176.2|7182.8|7176.8|7182.8|7176.8|7182.2|7176.2|1
1649386100000|2022-04-08 02:48:20|7183|7177|7182.3|7176.3|7183.8|7177.8|7182.3|7176.3|0
1649386110000|2022-04-08 02:48:30|7182.8|7176.8|7183|7177|7184.3|7178.3|7182.6|7176.6|1
1649386120000|2022-04-08 02:48:40|7182|7176|7182|7176|7182.5|7176.5|7182|7176|0
1649386130000|2022-04-08 02:48:50|7182.5|7176.5|7182|7176|7182.5|7176.5|7182|7176|0
1649386150000|2022-04-08 02:49:10|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|0
1649386160000|2022-04-08 02:49:20|7184|7178|7184.9|7178.9|7185.2|7179.2|7184|7178|2
1649386170000|2022-04-08 02:49:30|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1649386180000|2022-04-08 02:49:40|7185.1|7179.1|7180.6|7174.6|7185.1|7179.1|7180.1|7174.1|6
1649386190000|2022-04-08 02:49:50|7180.7|7174.7|7181.6|7175.6|7181.6|7175.6|7180.7|7174.7|0
1649386200000|2022-04-08 02:50:00|7183.1|7177.1|7184.1|7178.1|7184.1|7178.1|7183.1|7177.1|7
1649386220000|2022-04-08 02:50:20|7183.4|7177.4|7182.1|7176.1|7183.4|7177.4|7182.1|7176.1|0
1649386230000|2022-04-08 02:50:30|7182.4|7176.4|7182.1|7176.1|7182.6|7176.6|7182.1|7176.1|0
1649386240000|2022-04-08 02:50:40|7181.9|7175.9|7181.6|7175.6|7181.9|7175.9|7181.6|7175.6|0
1649386250000|2022-04-08 02:50:50|7181.1|7175.1|7181.6|7175.6|7181.6|7175.6|7181.1|7175.1|0
1649386260000|2022-04-08 02:51:00|7181.3|7175.3|7182.8|7176.8|7182.8|7176.8|7181.3|7175.3|0
1649386270000|2022-04-08 02:51:10|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|7181.8|7175.8|0
1649386280000|2022-04-08 02:51:20|7182.5|7176.5|7184.4|7178.4|7184.4|7178.4|7182.5|7176.5|0
1649386290000|2022-04-08 02:51:30|7184.8|7178.8|7183.8|7177.8|7184.8|7178.8|7183.3|7177.3|0
1649386310000|2022-04-08 02:51:50|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7183.3|7177.3|0
1649386320000|2022-04-08 02:52:00|7183.3|7177.3|7181.8|7175.8|7183.3|7177.3|7181.8|7175.8|0
1649386330000|2022-04-08 02:52:10|7181.9|7175.9|7182.8|7176.8|7182.8|7176.8|7181.9|7175.9|0
1649386340000|2022-04-08 02:52:20|7182.1|7176.1|7181.8|7175.8|7182.1|7176.1|7181.8|7175.8|0
1649386360000|2022-04-08 02:52:40|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|0
1649386370000|2022-04-08 02:52:50|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|0
1649386380000|2022-04-08 02:53:00|7180.8|7174.8|7180.9|7174.9|7180.9|7174.9|7180.8|7174.8|0
1649386390000|2022-04-08 02:53:10|7181.4|7175.4|7180.2|7174.2|7182.7|7176.7|7180.2|7174.2|4
1649386400000|2022-04-08 02:53:20|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|7180.4|7174.4|0
1649386410000|2022-04-08 02:53:30|7181.1|7175.1|7180.2|7174.2|7181.2|7175.2|7180.2|7174.2|0
1649386420000|2022-04-08 02:53:40|7179.5|7173.5|7178.7|7172.7|7179.5|7173.5|7178.4|7172.4|0
1649386430000|2022-04-08 02:53:50|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|0
1649386440000|2022-04-08 02:54:00|7179|7173|7178.9|7172.9|7179.7|7173.7|7178.9|7172.9|0
1649386450000|2022-04-08 02:54:10|7179.1|7173.1|7179.9|7173.9|7179.9|7173.9|7179.1|7173.1|0
1649386460000|2022-04-08 02:54:20|7179.7|7173.7|7180.6|7174.6|7180.6|7174.6|7178.9|7172.9|1
1649386470000|2022-04-08 02:54:30|7180.4|7174.4|7183.1|7177.1|7183.4|7177.4|7180.1|7174.1|1
1649386480000|2022-04-08 02:54:40|7182.1|7176.1|7181.9|7175.9|7182.1|7176.1|7181.9|7175.9|0
1649386490000|2022-04-08 02:54:50|7182.1|7176.1|7182.4|7176.4|7182.4|7176.4|7182.1|7176.1|0
1649386500000|2022-04-08 02:55:00|7181.7|7175.7|7183.7|7177.7|7184.2|7178.2|7181.7|7175.7|0
1649386510000|2022-04-08 02:55:10|7183.9|7177.9|7183.7|7177.7|7184.2|7178.2|7183.7|7177.7|0
1649386520000|2022-04-08 02:55:20|7183.6|7177.6|7183|7177|7183.6|7177.6|7182.5|7176.5|0
1649386530000|2022-04-08 02:55:30|7184.1|7178.1|7185.8|7179.8|7185.9|7179.9|7184.1|7178.1|0
1649386540000|2022-04-08 02:55:40|7185.6|7179.6|7185.8|7179.8|7185.8|7179.8|7185.6|7179.6|0
1649386550000|2022-04-08 02:55:50|7185.6|7179.6|7186.4|7180.4|7186.6|7180.6|7185.6|7179.6|1
1649386560000|2022-04-08 02:56:00|7186.3|7180.3|7186.4|7180.4|7186.9|7180.9|7185.9|7179.9|0
1649386570000|2022-04-08 02:56:10|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|7185.9|7179.9|0
1649386580000|2022-04-08 02:56:20|7184.2|7178.2|7185.7|7179.7|7186.4|7180.4|7184.2|7178.2|1
1649386590000|2022-04-08 02:56:30|7185.5|7179.5|7185.7|7179.7|7185.7|7179.7|7185.5|7179.5|0
1649386600000|2022-04-08 02:56:40|7186.2|7180.2|7187.3|7181.3|7187.3|7181.3|7186.2|7180.2|0
1649386610000|2022-04-08 02:56:50|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|3
1649386620000|2022-04-08 02:57:00|7186.5|7180.5|7186.3|7180.3|7186.5|7180.5|7186.3|7180.3|0
1649386630000|2022-04-08 02:57:10|7186.2|7180.2|7185.5|7179.5|7186.3|7180.3|7185.5|7179.5|0
1649386640000|2022-04-08 02:57:20|7185.8|7179.8|7183.4|7177.4|7186|7180|7182.8|7176.8|1
1649386650000|2022-04-08 02:57:30|7183.1|7177.1|7183|7177|7183.1|7177.1|7183|7177|1
1649386660000|2022-04-08 02:57:40|7183.1|7177.1|7183.3|7177.3|7183.3|7177.3|7183.1|7177.1|0
1649386670000|2022-04-08 02:57:50|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1649386680000|2022-04-08 02:58:00|7181.6|7175.6|7180.3|7174.3|7181.6|7175.6|7180.3|7174.3|0
1649386690000|2022-04-08 02:58:10|7180.6|7174.6|7181.9|7175.9|7181.9|7175.9|7180.6|7174.6|0
1649386700000|2022-04-08 02:58:20|7183.9|7177.9|7184.1|7178.1|7185|7179|7183.9|7177.9|0
1649386720000|2022-04-08 02:58:40|7183.8|7177.8|7183|7177|7183.8|7177.8|7183|7177|0
1649386730000|2022-04-08 02:58:50|7182.3|7176.3|7181.6|7175.6|7182.3|7176.3|7181.6|7175.6|0
1649386770000|2022-04-08 02:59:30|7181.1|7175.1|7180.6|7174.6|7181.1|7175.1|7179.3|7173.3|1
1649386780000|2022-04-08 02:59:40|7180.3|7174.3|7180.6|7174.6|7180.6|7174.6|7180.3|7174.3|0
1649386790000|2022-04-08 02:59:50|7180.3|7174.3|7179.8|7173.8|7180.3|7174.3|7179.8|7173.8|0
1649386800000|2022-04-08 03:00:00|7180.3|7174.3|7181.9|7175.9|7181.9|7175.9|7180.3|7174.3|0
1649386810000|2022-04-08 03:00:10|7181.8|7175.8|7181.6|7175.6|7181.8|7175.8|7181.6|7175.6|0
1649386820000|2022-04-08 03:00:20|7181.1|7175.1|7181.5|7175.5|7181.5|7175.5|7181|7175|0
1649386830000|2022-04-08 03:00:30|7181|7175|7180.6|7174.6|7181|7175|7179.8|7173.8|0
1649386840000|2022-04-08 03:00:40|7180.1|7174.1|7180.1|7174.1|7180.1|7174.1|7180.1|7174.1|0
1649386850000|2022-04-08 03:00:50|7179.6|7173.6|7180.6|7174.6|7180.6|7174.6|7179.6|7173.6|0
1649386860000|2022-04-08 03:01:00|7180.3|7174.3|7181.6|7175.6|7181.8|7175.8|7180.3|7174.3|0
1649386870000|2022-04-08 03:01:10|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|0
1649386880000|2022-04-08 03:01:20|7181.6|7175.6|7182.6|7176.6|7183.1|7177.1|7181.6|7175.6|0
1649386890000|2022-04-08 03:01:30|7182.5|7176.5|7181.6|7175.6|7182.5|7176.5|7181.6|7175.6|0
1649386900000|2022-04-08 03:01:40|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181|7175|0
1649386920000|2022-04-08 03:02:00|7181.3|7175.3|7180.1|7174.1|7181.3|7175.3|7179.6|7173.6|0
1649386930000|2022-04-08 03:02:10|7180|7174|7178.6|7172.6|7180.1|7174.1|7178.6|7172.6|0
1649386940000|2022-04-08 03:02:20|7178.8|7172.8|7178.6|7172.6|7178.8|7172.8|7178.6|7172.6|0
1649386950000|2022-04-08 03:02:30|7178.8|7172.8|7178.3|7172.3|7178.8|7172.8|7178.3|7172.3|0
1649386960000|2022-04-08 03:02:40|7178.1|7172.1|7178.4|7172.4|7178.4|7172.4|7178.1|7172.1|0
1649386980000|2022-04-08 03:03:00|7178.7|7172.7|7177|7171|7178.7|7172.7|7176.5|7170.5|0
1649386990000|2022-04-08 03:03:10|7176.6|7170.6|7176|7170|7177.1|7171.1|7175.8|7169.8|0
1649387000000|2022-04-08 03:03:20|7175.5|7169.5|7176.6|7170.6|7176.6|7170.6|7175.5|7169.5|0
1649387010000|2022-04-08 03:03:30|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|7175.8|7169.8|0
1649387020000|2022-04-08 03:03:40|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|0
1649387030000|2022-04-08 03:03:50|7176.5|7170.5|7175.5|7169.5|7176.5|7170.5|7175.5|7169.5|1
1649387040000|2022-04-08 03:04:00|7175.3|7169.3|7175.8|7169.8|7176|7170|7175.3|7169.3|0
1649387050000|2022-04-08 03:04:10|7175.7|7169.7|7174.7|7168.7|7175.7|7169.7|7174.6|7168.6|0
1649387060000|2022-04-08 03:04:20|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|0
1649387070000|2022-04-08 03:04:30|7175.4|7169.4|7176.6|7170.6|7176.6|7170.6|7175.4|7169.4|0
1649387080000|2022-04-08 03:04:40|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|0
1649387090000|2022-04-08 03:04:50|7176.1|7170.1|7175.7|7169.7|7176.1|7170.1|7175.2|7169.2|0
1649387100000|2022-04-08 03:05:00|7175.1|7169.1|7175.9|7169.9|7175.9|7169.9|7175.1|7169.1|0
1649387110000|2022-04-08 03:05:10|7176.4|7170.4|7175.2|7169.2|7176.4|7170.4|7175.2|7169.2|0
1649387120000|2022-04-08 03:05:20|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|7174.7|7168.7|0
1649387130000|2022-04-08 03:05:30|7174|7168|7174.2|7168.2|7174.9|7168.9|7173.6|7167.6|1
1649387140000|2022-04-08 03:05:40|7174.4|7168.4|7174.7|7168.7|7174.7|7168.7|7174.4|7168.4|0
1649387150000|2022-04-08 03:05:50|7174.9|7168.9|7174.7|7168.7|7174.9|7168.9|7174.2|7168.2|0
1649387160000|2022-04-08 03:06:00|7174.9|7168.9|7174.2|7168.2|7174.9|7168.9|7174.1|7168.1|0
1649387170000|2022-04-08 03:06:10|7173.9|7167.9|7174.7|7168.7|7174.9|7168.9|7173.9|7167.9|1
1649387180000|2022-04-08 03:06:20|7174.9|7168.9|7174.7|7168.7|7174.9|7168.9|7174.7|7168.7|0
1649387190000|2022-04-08 03:06:30|7174.2|7168.2|7174.1|7168.1|7174.2|7168.2|7174.1|7168.1|0
1649387200000|2022-04-08 03:06:40|7174.6|7168.6|7174.9|7168.9|7174.9|7168.9|7174.6|7168.6|0
1649387210000|2022-04-08 03:06:50|7174.7|7168.7|7174.2|7168.2|7174.7|7168.7|7174.2|7168.2|0
1649387220000|2022-04-08 03:07:00|7174.4|7168.4|7176.2|7170.2|7176.2|7170.2|7174.4|7168.4|0
1649387230000|2022-04-08 03:07:10|7176.4|7170.4|7174.7|7168.7|7176.4|7170.4|7174.2|7168.2|0
1649387240000|2022-04-08 03:07:20|7174.4|7168.4|7174.1|7168.1|7174.4|7168.4|7174.1|7168.1|0
1649387250000|2022-04-08 03:07:30|7173.9|7167.9|7174.2|7168.2|7174.2|7168.2|7173.1|7167.1|0
1649387260000|2022-04-08 03:07:40|7174.1|7168.1|7174.4|7168.4|7174.4|7168.4|7173.6|7167.6|0
1649387270000|2022-04-08 03:07:50|7174.7|7168.7|7174.7|7168.7|7175.9|7169.9|7174.7|7168.7|0
1649387280000|2022-04-08 03:08:00|7174.9|7168.9|7174.7|7168.7|7174.9|7168.9|7174.6|7168.6|0
1649387290000|2022-04-08 03:08:10|7174.9|7168.9|7176.2|7170.2|7176.6|7170.6|7174.9|7168.9|0
1649387300000|2022-04-08 03:08:20|7176.1|7170.1|7175.1|7169.1|7176.1|7170.1|7174.9|7168.9|0
1649387310000|2022-04-08 03:08:30|7175.2|7169.2|7175.1|7169.1|7175.2|7169.2|7175.1|7169.1|0
1649387320000|2022-04-08 03:08:40|7174.6|7168.6|7175.1|7169.1|7175.2|7169.2|7174.4|7168.4|0
1649387330000|2022-04-08 03:08:50|7175.2|7169.2|7175.1|7169.1|7175.2|7169.2|7175.1|7169.1|0
1649387340000|2022-04-08 03:09:00|7175.2|7169.2|7176.1|7170.1|7176.2|7170.2|7175.1|7169.1|0
1649387350000|2022-04-08 03:09:10|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|0
1649387360000|2022-04-08 03:09:20|7176.1|7170.1|7174.1|7168.1|7176.1|7170.1|7173.7|7167.7|0
1649387370000|2022-04-08 03:09:30|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|0
1649387380000|2022-04-08 03:09:40|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|0
1649387390000|2022-04-08 03:09:50|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1649387400000|2022-04-08 03:10:00|7173.7|7167.7|7175.9|7169.9|7175.9|7169.9|7173.7|7167.7|0
1649387410000|2022-04-08 03:10:10|7176.7|7170.7|7176.6|7170.6|7177.4|7171.4|7176.6|7170.6|0
1649387420000|2022-04-08 03:10:20|7176.2|7170.2|7175.4|7169.4|7176.2|7170.2|7175.4|7169.4|0
1649387430000|2022-04-08 03:10:30|7174.9|7168.9|7174.9|7168.9|7174.9|7168.9|7174.9|7168.9|0
1649387450000|2022-04-08 03:10:50|7174.8|7168.8|7174.3|7168.3|7174.8|7168.8|7174.3|7168.3|0
1649387470000|2022-04-08 03:11:10|7174.8|7168.8|7174.9|7168.9|7174.9|7168.9|7174.8|7168.8|0
1649387480000|2022-04-08 03:11:20|7174.8|7168.8|7174.3|7168.3|7174.8|7168.8|7174.3|7168.3|0
1649387490000|2022-04-08 03:11:30|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|7174.5|7168.5|0
1649387510000|2022-04-08 03:11:50|7174|7168|7174.5|7168.5|7174.5|7168.5|7174|7168|0
1649387560000|2022-04-08 03:12:40|7173.6|7167.6|7170.2|7164.2|7173.6|7167.6|7168.3|7162.3|2
1649387570000|2022-04-08 03:12:50|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|0
1649387580000|2022-04-08 03:13:00|7170.2|7164.2|7170.9|7164.9|7170.9|7164.9|7169.2|7163.2|0
1649387590000|2022-04-08 03:13:10|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|0
1649387600000|2022-04-08 03:13:20|7170.9|7164.9|7169.3|7163.3|7170.9|7164.9|7169.2|7163.2|0
1649387610000|2022-04-08 03:13:30|7169.7|7163.7|7169.3|7163.3|7170|7164|7169.2|7163.2|0
1649387620000|2022-04-08 03:13:40|7169.5|7163.5|7171|7165|7171|7165|7169|7163|4
1649387630000|2022-04-08 03:13:50|7170.9|7164.9|7169.8|7163.8|7170.9|7164.9|7169.8|7163.8|1
1649387640000|2022-04-08 03:14:00|7168.2|7162.2|7170|7164|7170|7164|7168.2|7162.2|3
1649387650000|2022-04-08 03:14:10|7169.9|7163.9|7169.4|7163.4|7169.9|7163.9|7169.4|7163.4|0
1649387660000|2022-04-08 03:14:20|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|0
1649387670000|2022-04-08 03:14:30|7169.4|7163.4|7168.2|7162.2|7169.4|7163.4|7168.2|7162.2|0
1649387680000|2022-04-08 03:14:40|7169.2|7163.2|7169.2|7163.2|7169.2|7163.2|7169.2|7163.2|0
1649387690000|2022-04-08 03:14:50|7169.1|7163.1|7167.9|7161.9|7169.1|7163.1|7167.9|7161.9|0
1649387700000|2022-04-08 03:15:00|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|0
1649387710000|2022-04-08 03:15:10|7168.2|7162.2|7168.9|7162.9|7168.9|7162.9|7167.7|7161.7|0
1649387720000|2022-04-08 03:15:20|7169|7163|7168.2|7162.2|7169.5|7163.5|7168.2|7162.2|1
1649387740000|2022-04-08 03:15:40|7169.1|7163.1|7169.5|7163.5|7170.2|7164.2|7169.1|7163.1|0
1649387750000|2022-04-08 03:15:50|7169.4|7163.4|7169.5|7163.5|7169.5|7163.5|7169.4|7163.4|0
1649387760000|2022-04-08 03:16:00|7169.2|7163.2|7170|7164|7170|7164|7169.2|7163.2|0
1649387770000|2022-04-08 03:16:10|7170.7|7164.7|7170.9|7164.9|7170.9|7164.9|7170.7|7164.7|0
1649387780000|2022-04-08 03:16:20|7171|7165|7171.9|7165.9|7171.9|7165.9|7171|7165|0
1649387790000|2022-04-08 03:16:30|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|7170.9|7164.9|0
1649387820000|2022-04-08 03:17:00|7170.5|7164.5|7170|7164|7170.5|7164.5|7169.4|7163.4|2
1649387830000|2022-04-08 03:17:10|7169.5|7163.5|7170|7164|7170|7164|7169.5|7163.5|0
1649387840000|2022-04-08 03:17:20|7170.4|7164.4|7170.9|7164.9|7171.4|7165.4|7170.4|7164.4|0
1649387850000|2022-04-08 03:17:30|7171.2|7165.2|7171.9|7165.9|7171.9|7165.9|7171.2|7165.2|0
1649387860000|2022-04-08 03:17:40|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|0
1649387890000|2022-04-08 03:18:10|7172.9|7166.9|7174.2|7168.2|7174.2|7168.2|7172.9|7166.9|0
1649387900000|2022-04-08 03:18:20|7174.4|7168.4|7174.2|7168.2|7174.9|7168.9|7174.2|7168.2|1
1649387910000|2022-04-08 03:18:30|7175.6|7169.6|7173.9|7167.9|7175.7|7169.7|7173.7|7167.7|0
1649387920000|2022-04-08 03:18:40|7172.9|7166.9|7172.9|7166.9|7173.7|7167.7|7172.9|7166.9|0
1649387930000|2022-04-08 03:18:50|7172.4|7166.4|7170.9|7164.9|7172.4|7166.4|7170.9|7164.9|0
1649387940000|2022-04-08 03:19:00|7171.2|7165.2|7173.7|7167.7|7173.7|7167.7|7171.2|7165.2|0
1649387950000|2022-04-08 03:19:10|7173.4|7167.4|7174.9|7168.9|7174.9|7168.9|7173.4|7167.4|0
1649387960000|2022-04-08 03:19:20|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|0
1649387990000|2022-04-08 03:19:50|7174.9|7168.9|7175.2|7169.2|7175.2|7169.2|7174.9|7168.9|0
1649388000000|2022-04-08 03:20:00|7174.6|7168.6|7172.9|7166.9|7174.6|7168.6|7172.9|7166.9|0
1649388010000|2022-04-08 03:20:10|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1649388030000|2022-04-08 03:20:30|7173.4|7167.4|7169.6|7163.6|7173.4|7167.4|7169.6|7163.6|0
1649388040000|2022-04-08 03:20:40|7169.2|7163.2|7168.4|7162.4|7169.2|7163.2|7166.8|7160.8|3
1649388060000|2022-04-08 03:21:00|7168.6|7162.6|7168.9|7162.9|7169.4|7163.4|7168.6|7162.6|0
1649388070000|2022-04-08 03:21:10|7168.6|7162.6|7170.6|7164.6|7170.6|7164.6|7167.9|7161.9|5
1649388080000|2022-04-08 03:21:20|7170.2|7164.2|7170.7|7164.7|7170.7|7164.7|7170.2|7164.2|0
1649388090000|2022-04-08 03:21:30|7170.9|7164.9|7170.2|7164.2|7170.9|7164.9|7170.2|7164.2|0
1649388110000|2022-04-08 03:21:50|7170.6|7164.6|7170.4|7164.4|7170.9|7164.9|7170.4|7164.4|0
1649388130000|2022-04-08 03:22:10|7170.9|7164.9|7171.2|7165.2|7171.2|7165.2|7170.9|7164.9|0
1649388150000|2022-04-08 03:22:30|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1649388160000|2022-04-08 03:22:40|7169.6|7163.6|7170.1|7164.1|7170.1|7164.1|7169.6|7163.6|0
1649388170000|2022-04-08 03:22:50|7171.9|7165.9|7169.9|7163.9|7171.9|7165.9|7169.9|7163.9|0
1649388180000|2022-04-08 03:23:00|7169.6|7163.6|7169.9|7163.9|7169.9|7163.9|7169.6|7163.6|2
1649388190000|2022-04-08 03:23:10|7170.1|7164.1|7171.8|7165.8|7171.9|7165.9|7170.1|7164.1|5
1649388200000|2022-04-08 03:23:20|7171.4|7165.4|7171.9|7165.9|7172.1|7166.1|7171.4|7165.4|0
1649388220000|2022-04-08 03:23:40|7171.7|7165.7|7171.9|7165.9|7171.9|7165.9|7171.7|7165.7|3
1649388230000|2022-04-08 03:23:50|7171.7|7165.7|7172.2|7166.2|7172.2|7166.2|7171.7|7165.7|2
1649388250000|2022-04-08 03:24:10|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|6
1649388260000|2022-04-08 03:24:20|7172.7|7166.7|7172.9|7166.9|7172.9|7166.9|7172.7|7166.7|1
1649388340000|2022-04-08 03:25:40|7172|7166|7172.5|7166.5|7172.5|7166.5|7171.2|7165.2|1
1649388350000|2022-04-08 03:25:50|7172.9|7166.9|7172.4|7166.4|7172.9|7166.9|7172.4|7166.4|0
1649388360000|2022-04-08 03:26:00|7172|7166|7172|7166|7172|7166|7172|7166|0
1649388410000|2022-04-08 03:26:50|7171.3|7165.3|7169.9|7163.9|7171.3|7165.3|7169.9|7163.9|1
1649388420000|2022-04-08 03:27:00|7169.7|7163.7|7170.2|7164.2|7170.2|7164.2|7169.7|7163.7|0
1649388430000|2022-04-08 03:27:10|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|0
1649388440000|2022-04-08 03:27:20|7169.9|7163.9|7170.2|7164.2|7170.2|7164.2|7169.9|7163.9|2
1649388510000|2022-04-08 03:28:30|7169.9|7163.9|7169.4|7163.4|7169.9|7163.9|7169.4|7163.4|0
1649388520000|2022-04-08 03:28:40|7168.2|7162.2|7166.2|7160.2|7168.2|7162.2|7166.2|7160.2|5
1649388530000|2022-04-08 03:28:50|7167.9|7161.9|7167.2|7161.2|7167.9|7161.9|7167.2|7161.2|7
1649388540000|2022-04-08 03:29:00|7167.4|7161.4|7167.2|7161.2|7167.9|7161.9|7167.2|7161.2|1
1649388550000|2022-04-08 03:29:10|7167.4|7161.4|7167.2|7161.2|7167.4|7161.4|7167.2|7161.2|0
1649388560000|2022-04-08 03:29:20|7167.4|7161.4|7167.2|7161.2|7167.4|7161.4|7167.2|7161.2|0
1649388570000|2022-04-08 03:29:30|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|0
1649388580000|2022-04-08 03:29:40|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|0
1649388600000|2022-04-08 03:30:00|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|0
1649388640000|2022-04-08 03:30:40|7166.6|7160.6|7166.9|7160.9|7166.9|7160.9|7165.8|7159.8|3
1649388700000|2022-04-08 03:31:40|7165.8|7159.8|7166.3|7160.3|7166.3|7160.3|7165.3|7159.3|2
1649388730000|2022-04-08 03:32:10|7166|7160|7166.3|7160.3|7166.3|7160.3|7166|7160|1
1649388740000|2022-04-08 03:32:20|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|0
1649388790000|2022-04-08 03:33:10|7165.7|7159.7|7165.7|7159.7|7165.7|7159.7|7165.7|7159.7|0
1649388820000|2022-04-08 03:33:40|7165.6|7159.6|7165.2|7159.2|7165.6|7159.6|7165.2|7159.2|1
1649388840000|2022-04-08 03:34:00|7165.6|7159.6|7166.2|7160.2|7166.2|7160.2|7165.6|7159.6|2
1649388850000|2022-04-08 03:34:10|7165.7|7159.7|7163.6|7157.6|7165.7|7159.7|7162.7|7156.7|3
1649388860000|2022-04-08 03:34:20|7163.5|7157.5|7163.1|7157.1|7163.6|7157.6|7163.1|7157.1|5
1649388870000|2022-04-08 03:34:30|7163.5|7157.5|7163.6|7157.6|7163.6|7157.6|7163.5|7157.5|1
1649388940000|2022-04-08 03:35:40|||||||||1
1649388960000|2022-04-08 03:36:00|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|0
1649388970000|2022-04-08 03:36:10|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|7165.4|7159.4|0
1649389020000|2022-04-08 03:37:00|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|0
1649389030000|2022-04-08 03:37:10|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|7166.1|7160.1|0
1649389050000|2022-04-08 03:37:30|7167.2|7161.2|7167.4|7161.4|7167.4|7161.4|7166.9|7160.9|1
1649389060000|2022-04-08 03:37:40|7167.6|7161.6|7167.1|7161.1|7167.6|7161.6|7167.1|7161.1|0
1649389080000|2022-04-08 03:38:00|7167.4|7161.4|7166.9|7160.9|7167.4|7161.4|7166.9|7160.9|0
1649389090000|2022-04-08 03:38:10|7167.6|7161.6|7167.7|7161.7|7167.7|7161.7|7167.6|7161.6|0
1649389140000|2022-04-08 03:39:00|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|0
1649389150000|2022-04-08 03:39:10|7167.4|7161.4|7166.7|7160.7|7167.9|7161.9|7166.7|7160.7|1
1649389170000|2022-04-08 03:39:30|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|1
1649389200000|2022-04-08 03:40:00|7167.4|7161.4|7169.7|7163.7|7169.7|7163.7|7167.4|7161.4|0
1649389220000|2022-04-08 03:40:20|7169.8|7163.8|7168.7|7162.7|7169.8|7163.8|7168.7|7162.7|1
1649389280000|2022-04-08 03:41:20|7168.2|7162.2|7168.4|7162.4|7168.6|7162.6|7168.2|7162.2|0
1649389290000|2022-04-08 03:41:30|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|0
1649389340000|2022-04-08 03:42:20|7168.6|7162.6|7166.1|7160.1|7168.6|7162.6|7166.1|7160.1|1
1649389350000|2022-04-08 03:42:30|7165.4|7159.4|7166.2|7160.2|7166.2|7160.2|7165.4|7159.4|1
1649389380000|2022-04-08 03:43:00|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|0
1649389390000|2022-04-08 03:43:10|7166.4|7160.4|7166.4|7160.4|7166.4|7160.4|7166.4|7160.4|0
1649389400000|2022-04-08 03:43:20|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|7165.9|7159.9|0
1649389410000|2022-04-08 03:43:30|7166.2|7160.2|7167.4|7161.4|7167.4|7161.4|7166.2|7160.2|0
1649389460000|2022-04-08 03:44:20|7166.9|7160.9|7169.5|7163.5|7169.5|7163.5|7166.9|7160.9|3
1649389500000|2022-04-08 03:45:00|7169.8|7163.8|7170.2|7164.2|7170.2|7164.2|7169.8|7163.8|1
1649389510000|2022-04-08 03:45:10|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|7168.8|7162.8|0
1649389520000|2022-04-08 03:45:20|7169.3|7163.3|7169.5|7163.5|7169.5|7163.5|7169.3|7163.3|0
1649389560000|2022-04-08 03:46:00|7169.8|7163.8|7172|7166|7172|7166|7169.8|7163.8|4
1649389590000|2022-04-08 03:46:30|7172.3|7166.3|7174.9|7168.9|7175.3|7169.3|7172.3|7166.3|5
1649389600000|2022-04-08 03:46:40|7175|7169|7175|7169|7175|7169|7175|7169|0
1649389610000|2022-04-08 03:46:50|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|7176.5|7170.5|1
1649389630000|2022-04-08 03:47:10|7175.2|7169.2|7175.2|7169.2|7175.5|7169.5|7175.2|7169.2|0
1649389650000|2022-04-08 03:47:30|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|0
1649389740000|2022-04-08 03:49:00|7175|7169|7176.5|7170.5|7176.5|7170.5|7175|7169|0
1649389760000|2022-04-08 03:49:20|7176.7|7170.7|7177|7171|7177|7171|7176.7|7170.7|0
1649389770000|2022-04-08 03:49:30|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1649389790000|2022-04-08 03:49:50|7177|7171|7177|7171|7177|7171|7177|7171|0
1649389800000|2022-04-08 03:50:00|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|1
1649389820000|2022-04-08 03:50:20|7179.5|7173.5|7179.7|7173.7|7179.7|7173.7|7179.5|7173.5|3
1649389830000|2022-04-08 03:50:30|7180|7174|7180.2|7174.2|7180.2|7174.2|7180|7174|0
1649389840000|2022-04-08 03:50:40|7179.5|7173.5|7178.2|7172.2|7179.5|7173.5|7178.2|7172.2|1
1649389850000|2022-04-08 03:50:50|7179.2|7173.2|7180.5|7174.5|7180.5|7174.5|7179.2|7173.2|5
1649389860000|2022-04-08 03:51:00|7179.2|7173.2|7178.8|7172.8|7179.2|7173.2|7178.7|7172.7|1
1649389870000|2022-04-08 03:51:10|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1649389920000|2022-04-08 03:52:00|7179|7173|7177.2|7171.2|7179|7173|7177.2|7171.2|0
1649389930000|2022-04-08 03:52:10|7178|7172|7178.2|7172.2|7178.2|7172.2|7178|7172|0
1649390020000|2022-04-08 03:53:40|7178|7172|7178|7172|7178|7172|7178|7172|0
1649390060000|2022-04-08 03:54:20|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|3
1649390070000|2022-04-08 03:54:30|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|0
1649390090000|2022-04-08 03:54:50|7178.8|7172.8|7178.2|7172.2|7178.8|7172.8|7178.2|7172.2|0
1649390100000|2022-04-08 03:55:00|7178.3|7172.3|7178.7|7172.7|7178.7|7172.7|7178.3|7172.3|0
1649390140000|2022-04-08 03:55:40|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|7179.7|7173.7|0
1649390190000|2022-04-08 03:56:30|7180.2|7174.2|7184.6|7178.6|7184.6|7178.6|7180.2|7174.2|1
1649390230000|2022-04-08 03:57:10|7184.5|7178.5|7182.8|7176.8|7184.5|7178.5|7182.8|7176.8|0
1649390250000|2022-04-08 03:57:30|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1649390270000|2022-04-08 03:57:50|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|3
1649390280000|2022-04-08 03:58:00|7183.1|7177.1|7182|7176|7183.1|7177.1|7182|7176|1
1649390300000|2022-04-08 03:58:20|7182.5|7176.5|7183.3|7177.3|7183.3|7177.3|7182.5|7176.5|0
1649390320000|2022-04-08 03:58:40|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|1
1649390330000|2022-04-08 03:58:50|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|0
1649390360000|2022-04-08 03:59:20|7183.6|7177.6|7183.8|7177.8|7183.8|7177.8|7183.6|7177.6|0
1649390380000|2022-04-08 03:59:40|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|0
1649390460000|2022-04-08 04:01:00|7184.1|7178.1|7183.9|7177.9|7184.4|7178.4|7183.9|7177.9|1
1649390470000|2022-04-08 04:01:10|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1649390490000|2022-04-08 04:01:30|7184.1|7178.1|7183.3|7177.3|7184.1|7178.1|7183.3|7177.3|0
1649390590000|2022-04-08 04:03:10|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|0
1649390630000|2022-04-08 04:03:50|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|0
1649390700000|2022-04-08 04:05:00|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|0
1649390830000|2022-04-08 04:07:10|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|0
1649390930000|2022-04-08 04:08:50|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|0
1649390960000|2022-04-08 04:09:20|7182.4|7176.4|7182.9|7176.9|7182.9|7176.9|7182.4|7176.4|0
1649390970000|2022-04-08 04:09:30|7183|7177|7183.5|7177.5|7183.9|7177.9|7183|7177|0
1649391020000|2022-04-08 04:10:20|7183.7|7177.7|7184.2|7178.2|7184.2|7178.2|7183.7|7177.7|1
1649391030000|2022-04-08 04:10:30|7183.9|7177.9|7184.9|7178.9|7184.9|7178.9|7183.9|7177.9|1
1649391040000|2022-04-08 04:10:40|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1649391050000|2022-04-08 04:10:50|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|7184.9|7178.9|0
1649391080000|2022-04-08 04:11:20|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|1
1649391090000|2022-04-08 04:11:30|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1649391120000|2022-04-08 04:12:00|7184.5|7178.5|7183.5|7177.5|7184.5|7178.5|7183.5|7177.5|0
1649391130000|2022-04-08 04:12:10|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|7184.5|7178.5|0
1649391140000|2022-04-08 04:12:20|7184.1|7178.1|7184|7178|7184.1|7178.1|7184|7178|0
1649391190000|2022-04-08 04:13:10|7184.7|7178.7|7184.8|7178.8|7185.2|7179.2|7184.7|7178.7|0
1649391220000|2022-04-08 04:13:40|7185.2|7179.2|7188.8|7182.8|7188.9|7182.9|7185.2|7179.2|8
1649391260000|2022-04-08 04:14:20|7189.3|7183.3|7189.4|7183.4|7189.4|7183.4|7189.3|7183.3|0
1649391280000|2022-04-08 04:14:40|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649391380000|2022-04-08 04:16:20|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|1
1649391420000|2022-04-08 04:17:00|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|0
1649391430000|2022-04-08 04:17:10|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|0
1649391490000|2022-04-08 04:18:10|7187.4|7181.4|7187.9|7181.9|7187.9|7181.9|7187.4|7181.4|4
1649391570000|2022-04-08 04:19:30|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|0
1649391630000|2022-04-08 04:20:30|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|0
1649391670000|2022-04-08 04:21:10|7188.7|7182.7|7188.6|7182.6|7188.7|7182.7|7188.6|7182.6|1
1649391700000|2022-04-08 04:21:40|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649391720000|2022-04-08 04:22:00|7188.9|7182.9|7189.3|7183.3|7189.3|7183.3|7188.9|7182.9|0
1649391780000|2022-04-08 04:23:00|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|0
1649391830000|2022-04-08 04:23:50|7186.3|7180.3|7187.2|7181.2|7187.2|7181.2|7186.3|7180.3|2
1649391850000|2022-04-08 04:24:10|7187.6|7181.6|7188.8|7182.8|7188.8|7182.8|7187.6|7181.6|0
1649391860000|2022-04-08 04:24:20|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|0
1649391900000|2022-04-08 04:25:00|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649391920000|2022-04-08 04:25:20|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|0
1649391950000|2022-04-08 04:25:50|7189.4|7183.4|7189.6|7183.6|7189.6|7183.6|7189|7183|1
1649391960000|2022-04-08 04:26:00|7189.7|7183.7|7191.1|7185.1|7191.1|7185.1|7189.7|7183.7|3
1649391970000|2022-04-08 04:26:10|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|0
1649391980000|2022-04-08 04:26:20|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|1
1649391990000|2022-04-08 04:26:30|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|7191.4|7185.4|0
1649392080000|2022-04-08 04:28:00|7191.6|7185.6|7193|7187|7193|7187|7191.6|7185.6|11
1649392100000|2022-04-08 04:28:20|||||||||2
1649392140000|2022-04-08 04:29:00|||||||||2
1649392200000|2022-04-08 04:30:00|||||||||4
1649392230000|2022-04-08 04:30:30|7188.6|7182.6|7188.5|7182.5|7188.6|7182.6|7188.5|7182.5|1
1649392270000|2022-04-08 04:31:10|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|2
1649392280000|2022-04-08 04:31:20|7189.1|7183.1|7187.8|7181.8|7189.1|7183.1|7187.8|7181.8|0
1649392310000|2022-04-08 04:31:50|7188|7182|7188|7182|7188|7182|7188|7182|0
1649392320000|2022-04-08 04:32:00|7187.8|7181.8|7188.1|7182.1|7188.1|7182.1|7187.8|7181.8|0
1649392340000|2022-04-08 04:32:20|7189|7183|7189.1|7183.1|7189.1|7183.1|7189|7183|0
1649392350000|2022-04-08 04:32:30|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|1
1649392400000|2022-04-08 04:33:20|7189|7183|7189|7183|7189|7183|7189|7183|0
1649392410000|2022-04-08 04:33:30|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|0
1649392440000|2022-04-08 04:34:00|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|0
1649392450000|2022-04-08 04:34:10|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|0
1649392510000|2022-04-08 04:35:10|7191.7|7185.7|7190.3|7184.3|7191.7|7185.7|7190.3|7184.3|0
1649392730000|2022-04-08 04:38:50|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|0
1649392780000|2022-04-08 04:39:40|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|0
1649392870000|2022-04-08 04:41:10|7190.8|7184.8|7190.6|7184.6|7190.8|7184.8|7190.6|7184.6|0
1649392880000|2022-04-08 04:41:20|7190.3|7184.3|7190.6|7184.6|7190.6|7184.6|7190.3|7184.3|0
1649392940000|2022-04-08 04:42:20|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|0
1649392960000|2022-04-08 04:42:40|7190|7184|7189.3|7183.3|7190|7184|7189.3|7183.3|0
1649392980000|2022-04-08 04:43:00|7189.6|7183.6|7189.3|7183.3|7189.6|7183.6|7188.9|7182.9|0
1649393160000|2022-04-08 04:46:00|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|1
1649393170000|2022-04-08 04:46:10|7190.4|7184.4|7190.3|7184.3|7190.4|7184.4|7190.3|7184.3|0
1649393250000|2022-04-08 04:47:30|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|0
1649393260000|2022-04-08 04:47:40|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|0
1649393280000|2022-04-08 04:48:00|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|0
1649393290000|2022-04-08 04:48:10|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1649393340000|2022-04-08 04:49:00|7190.3|7184.3|7190.4|7184.4|7190.4|7184.4|7190.3|7184.3|0
1649393350000|2022-04-08 04:49:10|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|0
1649393500000|2022-04-08 04:51:40|7190.4|7184.4|7189.6|7183.6|7190.4|7184.4|7189.6|7183.6|0
1649393510000|2022-04-08 04:51:50|7190.4|7184.4|7190.6|7184.6|7190.6|7184.6|7190.4|7184.4|0
1649393550000|2022-04-08 04:52:30|7190.1|7184.1|7189.6|7183.6|7190.1|7184.1|7189.6|7183.6|0
1649393600000|2022-04-08 04:53:20|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|1
1649393610000|2022-04-08 04:53:30|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|2
1649393620000|2022-04-08 04:53:40|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|1
1649393640000|2022-04-08 04:54:00|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|0
1649393650000|2022-04-08 04:54:10|7188.8|7182.8|7189.1|7183.1|7189.1|7183.1|7188.8|7182.8|0
1649393670000|2022-04-08 04:54:30|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649393680000|2022-04-08 04:54:40|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|0
1649393690000|2022-04-08 04:54:50|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|0
1649393860000|2022-04-08 04:57:40|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1649393880000|2022-04-08 04:58:00|7190.1|7184.1|7189.9|7183.9|7190.1|7184.1|7189.9|7183.9|1
1649393950000|2022-04-08 04:59:10|7189.8|7183.8|7189.9|7183.9|7189.9|7183.9|7189.8|7183.8|0
1649393960000|2022-04-08 04:59:20|7189.8|7183.8|7189.9|7183.9|7189.9|7183.9|7189.4|7183.4|0
1649393970000|2022-04-08 04:59:30|7189.4|7183.4|7186.3|7180.3|7189.4|7183.4|7186.3|7180.3|0
1649393990000|2022-04-08 04:59:50|7186.8|7180.8|7187.1|7181.1|7187.3|7181.3|7186.8|7180.8|0
1649394000000|2022-04-08 05:00:00|7186.6|7180.6|7186.8|7180.8|7187.1|7181.1|7186.6|7180.6|0
1649394010000|2022-04-08 05:00:10|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|0
1649394020000|2022-04-08 05:00:20|7186.6|7180.6|7186.6|7180.6|7186.6|7180.6|7186.6|7180.6|0
1649394030000|2022-04-08 05:00:30|7187.1|7181.1|7187|7181|7187.1|7181.1|7187|7181|2
1649394100000|2022-04-08 05:01:40|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|0
1649394130000|2022-04-08 05:02:10|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|7187.3|7181.3|0
1649394140000|2022-04-08 05:02:20|7187|7181|7187|7181|7187|7181|7187|7181|1
1649394170000|2022-04-08 05:02:50|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|0
1649394180000|2022-04-08 05:03:00|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|0
1649394240000|2022-04-08 05:04:00|7185.8|7179.8|7185.7|7179.7|7185.8|7179.8|7185.7|7179.7|0
1649394270000|2022-04-08 05:04:30|7185.2|7179.2|7184.5|7178.5|7185.2|7179.2|7184.4|7178.4|1
1649394290000|2022-04-08 05:04:50|7184.4|7178.4|7184.5|7178.5|7184.5|7178.5|7184.4|7178.4|0
1649394300000|2022-04-08 05:05:00|7184.4|7178.4|7180.6|7174.6|7184.4|7178.4|7180.6|7174.6|0
1649394310000|2022-04-08 05:05:10|7181|7175|7180.3|7174.3|7181|7175|7180.3|7174.3|0
1649394320000|2022-04-08 05:05:20|7180.4|7174.4|7180.6|7174.6|7180.6|7174.6|7180.4|7174.4|0
1649394370000|2022-04-08 05:06:10|7180.8|7174.8|7181.1|7175.1|7181.1|7175.1|7180.8|7174.8|0
1649394390000|2022-04-08 05:06:30|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|7181.5|7175.5|0
1649394400000|2022-04-08 05:06:40|7181.3|7175.3|7181|7175|7181.3|7175.3|7181|7175|0
1649394430000|2022-04-08 05:07:10|7181.1|7175.1|7181.6|7175.6|7181.8|7175.8|7181.1|7175.1|0
1649394450000|2022-04-08 05:07:30|7181.1|7175.1|7181.1|7175.1|7181.5|7175.5|7181.1|7175.1|0
1649394460000|2022-04-08 05:07:40|7181.2|7175.2|7181.6|7175.6|7181.6|7175.6|7181.2|7175.2|0
1649394470000|2022-04-08 05:07:50|7180.9|7174.9|7181.6|7175.6|7181.6|7175.6|7180.7|7174.7|0
1649394480000|2022-04-08 05:08:00|7180.7|7174.7|7180.9|7174.9|7180.9|7174.9|7180.7|7174.7|0
1649394490000|2022-04-08 05:08:10|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|7181.2|7175.2|0
1649394630000|2022-04-08 05:10:30|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|7180.9|7174.9|0
1649394650000|2022-04-08 05:10:50|7181.4|7175.4|7181.4|7175.4|7181.4|7175.4|7181.4|7175.4|0
1649394710000|2022-04-08 05:11:50|7181.5|7175.5|7183.4|7177.4|7183.4|7177.4|7181.5|7175.5|4
1649394720000|2022-04-08 05:12:00|7182.2|7176.2|7182.2|7176.2|7182.4|7176.4|7182.2|7176.2|1
1649394740000|2022-04-08 05:12:20|7182.4|7176.4|7182.9|7176.9|7182.9|7176.9|7182.4|7176.4|0
1649394860000|2022-04-08 05:14:20|7183.4|7177.4|7182.9|7176.9|7183.4|7177.4|7182.2|7176.2|2
1649394870000|2022-04-08 05:14:30|7183.4|7177.4|7183.2|7177.2|7183.4|7177.4|7183.2|7177.2|0
1649394980000|2022-04-08 05:16:20|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|0
1649394990000|2022-04-08 05:16:30|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|0
1649395000000|2022-04-08 05:16:40|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|0
1649395020000|2022-04-08 05:17:00|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|0
1649395030000|2022-04-08 05:17:10|7182.2|7176.2|7183.4|7177.4|7183.4|7177.4|7182.2|7176.2|0
1649395040000|2022-04-08 05:17:20|7184|7178|7184.2|7178.2|7184.3|7178.3|7184|7178|2
1649395090000|2022-04-08 05:18:10|7184.3|7178.3|7185.2|7179.2|7185.2|7179.2|7184.3|7178.3|0
1649395100000|2022-04-08 05:18:20|7186.6|7180.6|7186.2|7180.2|7187.4|7181.4|7186|7180|1
1649395120000|2022-04-08 05:18:40|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|1
1649395130000|2022-04-08 05:18:50|7187.2|7181.2|7187|7181|7187.2|7181.2|7187|7181|2
1649395140000|2022-04-08 05:19:00|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|0
1649395190000|2022-04-08 05:19:50|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|7186.5|7180.5|0
1649395200000|2022-04-08 05:20:00|7186.3|7180.3|7186.5|7180.5|7186.5|7180.5|7186.3|7180.3|0
1649395230000|2022-04-08 05:20:30|7187.5|7181.5|7188.3|7182.3|7188.3|7182.3|7187.5|7181.5|0
1649395290000|2022-04-08 05:21:30|7190.5|7184.5|7194.3|7188.3|7194.3|7188.3|7190.5|7184.5|26
1649395320000|2022-04-08 05:22:00|7195.6|7189.6|7195|7189|7195.6|7189.6|7195|7189|20
1649395360000|2022-04-08 05:22:40|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|3
1649395370000|2022-04-08 05:22:50|7192.5|7186.5|7192.5|7186.5|7192.6|7186.6|7192.5|7186.5|0
1649395390000|2022-04-08 05:23:10|7192.6|7186.6|7192.5|7186.5|7192.6|7186.6|7192.5|7186.5|0
1649395410000|2022-04-08 05:23:30|7191.9|7185.9|7191.8|7185.8|7191.9|7185.9|7191|7185|0
1649395440000|2022-04-08 05:24:00|7192|7186|7192.5|7186.5|7193.7|7187.7|7192|7186|0
1649395450000|2022-04-08 05:24:10|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|0
1649395460000|2022-04-08 05:24:20|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|7191.2|7185.2|0
1649395480000|2022-04-08 05:24:40|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|7191.2|7185.2|0
1649395490000|2022-04-08 05:24:50|7191.3|7185.3|7191.2|7185.2|7191.3|7185.3|7191.2|7185.2|0
1649395500000|2022-04-08 05:25:00|7191.3|7185.3|7191.5|7185.5|7191.5|7185.5|7191.2|7185.2|0
1649395550000|2022-04-08 05:25:50|7192|7186|7193.2|7187.2|7193.2|7187.2|7192|7186|0
1649395560000|2022-04-08 05:26:00|7192.6|7186.6|7191.7|7185.7|7192.6|7186.6|7191.7|7185.7|1
1649395570000|2022-04-08 05:26:10|7193.2|7187.2|7193.2|7187.2|7193.2|7187.2|7193.2|7187.2|0
1649395580000|2022-04-08 05:26:20|7192.9|7186.9|7191.8|7185.8|7192.9|7186.9|7191.7|7185.7|0
1649395600000|2022-04-08 05:26:40|7192|7186|7192|7186|7192|7186|7192|7186|0
1649395610000|2022-04-08 05:26:50|7192.3|7186.3|7192.2|7186.2|7192.3|7186.3|7192.2|7186.2|0
1649395630000|2022-04-08 05:27:10|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|0
1649395640000|2022-04-08 05:27:20|7192.2|7186.2|7192.8|7186.8|7192.8|7186.8|7191.8|7185.8|0
1649395650000|2022-04-08 05:27:30|7193.2|7187.2|7193.2|7187.2|7193.2|7187.2|7193.2|7187.2|0
1649395690000|2022-04-08 05:28:10|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|0
1649395710000|2022-04-08 05:28:30|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|0
1649395740000|2022-04-08 05:29:00|7191.8|7185.8|7192.2|7186.2|7192.2|7186.2|7191.5|7185.5|0
1649395770000|2022-04-08 05:29:30|7192.5|7186.5|7193.5|7187.5|7193.5|7187.5|7192.5|7186.5|0
1649395790000|2022-04-08 05:29:50|7193.2|7187.2|7193.2|7187.2|7193.3|7187.3|7193.2|7187.2|0
1649395800000|2022-04-08 05:30:00|7192.3|7186.3|7201.3|7195.3|7201.4|7195.4|7192.3|7186.3|6
1649395810000|2022-04-08 05:30:10|7200|7194|7198.8|7192.8|7200|7194|7198.7|7192.7|1
1649395820000|2022-04-08 05:30:20|7199.3|7193.3|7199.2|7193.2|7199.4|7193.4|7199.2|7193.2|0
1649395830000|2022-04-08 05:30:30|7199.3|7193.3|7199.8|7193.8|7199.8|7193.8|7199.3|7193.3|1
1649395840000|2022-04-08 05:30:40|7199.5|7193.5|7199.8|7193.8|7199.8|7193.8|7199.5|7193.5|0
1649395850000|2022-04-08 05:30:50|7200.2|7194.2|7199.9|7193.9|7200.2|7194.2|7199.9|7193.9|0
1649395860000|2022-04-08 05:31:00|7200|7194|7200.2|7194.2|7200.3|7194.3|7199.9|7193.9|0
1649395870000|2022-04-08 05:31:10|7199.9|7193.9|7199.2|7193.2|7199.9|7193.9|7199.2|7193.2|0
1649395890000|2022-04-08 05:31:30|7198.4|7192.4|7197.5|7191.5|7198.4|7192.4|7197.5|7191.5|0
1649395910000|2022-04-08 05:31:50|7198.5|7192.5|7200.2|7194.2|7200.2|7194.2|7198.5|7192.5|0
1649395920000|2022-04-08 05:32:00|7200|7194|7197.5|7191.5|7200|7194|7197.5|7191.5|0
1649395930000|2022-04-08 05:32:10|7198.8|7192.8|7199.4|7193.4|7200.4|7194.4|7198.8|7192.8|1
1649395940000|2022-04-08 05:32:20|7199.2|7193.2|7199.4|7193.4|7199.6|7193.6|7199.2|7193.2|0
1649395950000|2022-04-08 05:32:30|7199.6|7193.6|7199.4|7193.4|7199.6|7193.6|7199.4|7193.4|0
1649395980000|2022-04-08 05:33:00|7199.9|7193.9|7198.4|7192.4|7199.9|7193.9|7198.4|7192.4|0
1649395990000|2022-04-08 05:33:10|7198.8|7192.8|7197.8|7191.8|7198.8|7192.8|7197.8|7191.8|0
1649396010000|2022-04-08 05:33:30|7197.6|7191.6|7196.5|7190.5|7197.8|7191.8|7196.5|7190.5|0
1649396020000|2022-04-08 05:33:40|7197.1|7191.1|7197.3|7191.3|7197.3|7191.3|7197.1|7191.1|0
1649396030000|2022-04-08 05:33:50|7197.1|7191.1|7197.1|7191.1|7197.3|7191.3|7197.1|7191.1|0
1649396040000|2022-04-08 05:34:00|7196.9|7190.9|7196.6|7190.6|7196.9|7190.9|7196.6|7190.6|0
1649396050000|2022-04-08 05:34:10|7195.5|7189.5|7193.8|7187.8|7195.5|7189.5|7191.5|7185.5|0
1649396060000|2022-04-08 05:34:20|7194.1|7188.1|7197.1|7191.1|7197.1|7191.1|7194.1|7188.1|1
1649396070000|2022-04-08 05:34:30|7196.9|7190.9|7196.8|7190.8|7196.9|7190.9|7196.8|7190.8|0
1649396080000|2022-04-08 05:34:40|7196.6|7190.6|7196.8|7190.8|7196.8|7190.8|7196.1|7190.1|0
1649396090000|2022-04-08 05:34:50|7196.6|7190.6|7194.5|7188.5|7196.6|7190.6|7194.5|7188.5|0
1649396100000|2022-04-08 05:35:00|7194.1|7188.1|7195.3|7189.3|7195.3|7189.3|7193.8|7187.8|0
1649396110000|2022-04-08 05:35:10|7195.6|7189.6|7197.2|7191.2|7198.5|7192.5|7195.6|7189.6|2
1649396120000|2022-04-08 05:35:20|7196.8|7190.8|7196.3|7190.3|7196.8|7190.8|7196.3|7190.3|0
1649396130000|2022-04-08 05:35:30|7196.6|7190.6|7198.1|7192.1|7198.1|7192.1|7196.6|7190.6|0
1649396140000|2022-04-08 05:35:40|7197.5|7191.5|7197|7191|7197.5|7191.5|7197|7191|0
1649396160000|2022-04-08 05:36:00|7196.8|7190.8|7194|7188|7196.8|7190.8|7194|7188|0
1649396170000|2022-04-08 05:36:10|7193.8|7187.8|7193.6|7187.6|7193.8|7187.8|7193.6|7187.6|0
1649396180000|2022-04-08 05:36:20|7193.5|7187.5|7193.2|7187.2|7193.5|7187.5|7192.2|7186.2|0
1649396190000|2022-04-08 05:36:30|7192.8|7186.8|7194.7|7188.7|7194.8|7188.8|7192.8|7186.8|1
1649396200000|2022-04-08 05:36:40|7194.2|7188.2|7193.8|7187.8|7194.2|7188.2|7193.8|7187.8|0
1649396210000|2022-04-08 05:36:50|7193.7|7187.7|7193.3|7187.3|7193.8|7187.8|7193.3|7187.3|0
1649396220000|2022-04-08 05:37:00|7193.2|7187.2|7192|7186|7193.2|7187.2|7192|7186|0
1649396230000|2022-04-08 05:37:10|7191.8|7185.8|7192|7186|7192|7186|7191.8|7185.8|0
1649396240000|2022-04-08 05:37:20|7191.8|7185.8|7191.3|7185.3|7191.8|7185.8|7191.3|7185.3|0
1649396250000|2022-04-08 05:37:30|7191.7|7185.7|7192|7186|7192|7186|7191.5|7185.5|0
1649396260000|2022-04-08 05:37:40|7191.8|7185.8|7192.1|7186.1|7192.3|7186.3|7191.3|7185.3|0
1649396270000|2022-04-08 05:37:50|7193|7187|7193.2|7187.2|7193.2|7187.2|7193|7187|0
1649396290000|2022-04-08 05:38:10|7193.3|7187.3|7193.5|7187.5|7193.5|7187.5|7193.3|7187.3|1
1649396300000|2022-04-08 05:38:20|7193|7187|7193.2|7187.2|7193.8|7187.8|7192.7|7186.7|0
1649396310000|2022-04-08 05:38:30|7193.3|7187.3|7193.7|7187.7|7193.7|7187.7|7193.3|7187.3|0
1649396320000|2022-04-08 05:38:40|7195|7189|7195.8|7189.8|7195.8|7189.8|7195|7189|1
1649396330000|2022-04-08 05:38:50|7196.8|7190.8|7197.1|7191.1|7197.1|7191.1|7196.8|7190.8|1
1649396340000|2022-04-08 05:39:00|7197.6|7191.6|7197|7191|7197.6|7191.6|7196.3|7190.3|0
1649396350000|2022-04-08 05:39:10|7197.3|7191.3|7197.2|7191.2|7197.3|7191.3|7197.2|7191.2|0
1649396360000|2022-04-08 05:39:20|7197|7191|7197.3|7191.3|7197.3|7191.3|7195.2|7189.2|0
1649396370000|2022-04-08 05:39:30|7197.5|7191.5|7198.8|7192.8|7198.8|7192.8|7197.2|7191.2|0
1649396380000|2022-04-08 05:39:40|7199|7193|7199|7193|7199|7193|7198.8|7192.8|0
1649396390000|2022-04-08 05:39:50|7199.1|7193.1|7199.6|7193.6|7199.8|7193.8|7199.1|7193.1|0
1649396400000|2022-04-08 05:40:00|7198.5|7192.5|7198.1|7192.1|7198.5|7192.5|7198.1|7192.1|0
1649396420000|2022-04-08 05:40:20|7199.3|7193.3|7199.5|7193.5|7199.5|7193.5|7199.3|7193.3|0
1649396430000|2022-04-08 05:40:30|7198.6|7192.6|7199.8|7193.8|7199.8|7193.8|7198.6|7192.6|2
1649396450000|2022-04-08 05:40:50|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|0
1649396460000|2022-04-08 05:41:00|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|1
1649396470000|2022-04-08 05:41:10|7200.6|7194.6|7207.6|7201.6|7209.4|7203.4|7200.6|7194.6|3
1649396480000|2022-04-08 05:41:20|7205.8|7199.8|7206.5|7200.5|7207|7201|7205.8|7199.8|2
1649396500000|2022-04-08 05:41:40|7206.8|7200.8|7207.8|7201.8|7207.8|7201.8|7206.8|7200.8|2
1649396510000|2022-04-08 05:41:50|7208|7202|7206.7|7200.7|7208|7202|7206.7|7200.7|2
1649396520000|2022-04-08 05:42:00|7207.7|7201.7|7206.7|7200.7|7208.2|7202.2|7205.8|7199.8|1
1649396530000|2022-04-08 05:42:10|7207.2|7201.2|7207.2|7201.2|7207.7|7201.7|7207.2|7201.2|1
1649396540000|2022-04-08 05:42:20|7206.8|7200.8|7205.8|7199.8|7206.8|7200.8|7205.7|7199.7|1
1649396550000|2022-04-08 05:42:30|7205.2|7199.2|7204.8|7198.8|7205.8|7199.8|7203.8|7197.8|0
1649396570000|2022-04-08 05:42:50|7205.7|7199.7|7205.7|7199.7|7205.7|7199.7|7204.8|7198.8|0
1649396580000|2022-04-08 05:43:00|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|7203.8|7197.8|1
1649396590000|2022-04-08 05:43:10|7204.3|7198.3|7203.5|7197.5|7204.3|7198.3|7203.5|7197.5|0
1649396600000|2022-04-08 05:43:20|7203.3|7197.3|7202.8|7196.8|7206.3|7200.3|7202.8|7196.8|10
1649396610000|2022-04-08 05:43:30|7202.3|7196.3|7202.5|7196.5|7202.5|7196.5|7202|7196|0
1649396620000|2022-04-08 05:43:40|7202.8|7196.8|7203.8|7197.8|7204.3|7198.3|7202.8|7196.8|0
1649396630000|2022-04-08 05:43:50|7202.8|7196.8|7199|7193|7202.8|7196.8|7199|7193|0
1649396640000|2022-04-08 05:44:00|7198.8|7192.8|7201.8|7195.8|7201.8|7195.8|7198.8|7192.8|0
1649396650000|2022-04-08 05:44:10|7202.5|7196.5|7202|7196|7202.6|7196.6|7201.8|7195.8|0
1649396660000|2022-04-08 05:44:20|7202.5|7196.5|7204.5|7198.5|7204.8|7198.8|7202.5|7196.5|0
1649396670000|2022-04-08 05:44:30|7205|7199|7205.8|7199.8|7205.8|7199.8|7205|7199|0
1649396680000|2022-04-08 05:44:40|7206.3|7200.3|7204.8|7198.8|7206.3|7200.3|7204.8|7198.8|0
1649396690000|2022-04-08 05:44:50|7205.8|7199.8|7205.7|7199.7|7206.3|7200.3|7205.7|7199.7|0
1649396700000|2022-04-08 05:45:00|7205.3|7199.3|7206.3|7200.3|7206.3|7200.3|7205|7199|0
1649396710000|2022-04-08 05:45:10|7206.5|7200.5|7205.2|7199.2|7207.3|7201.3|7205.2|7199.2|3
1649396720000|2022-04-08 05:45:20|7204.8|7198.8|7204|7198|7204.8|7198.8|7204|7198|0
1649396730000|2022-04-08 05:45:30|7203.8|7197.8|7202.8|7196.8|7204.3|7198.3|7202.8|7196.8|0
1649396740000|2022-04-08 05:45:40|7203.8|7197.8|7204.5|7198.5|7205.3|7199.3|7203.3|7197.3|0
1649396750000|2022-04-08 05:45:50|7204.1|7198.1|7203.3|7197.3|7204.1|7198.1|7202.8|7196.8|0
1649396760000|2022-04-08 05:46:00|7203.8|7197.8|7203.8|7197.8|7205.3|7199.3|7203.8|7197.8|0
1649396770000|2022-04-08 05:46:10|7204|7198|7203.8|7197.8|7205.3|7199.3|7203.8|7197.8|0
1649396790000|2022-04-08 05:46:30|7203.7|7197.7|7201.8|7195.8|7203.7|7197.7|7201.8|7195.8|0
1649396800000|2022-04-08 05:46:40|7202.3|7196.3|7203.8|7197.8|7203.8|7197.8|7202.3|7196.3|0
1649396810000|2022-04-08 05:46:50|7204|7198|7203.8|7197.8|7204|7198|7203.8|7197.8|0
1649396820000|2022-04-08 05:47:00|7204|7198|7200.8|7194.8|7204|7198|7199.3|7193.3|0
1649396830000|2022-04-08 05:47:10|7200.3|7194.3|7200.3|7194.3|7200.5|7194.5|7199.3|7193.3|0
1649396840000|2022-04-08 05:47:20|7201|7195|7200.3|7194.3|7201.3|7195.3|7200.3|7194.3|1
1649396850000|2022-04-08 05:47:30|7201.5|7195.5|7201.5|7195.5|7201.5|7195.5|7201.5|7195.5|1
1649396860000|2022-04-08 05:47:40|7201.8|7195.8|7201.8|7195.8|7202.3|7196.3|7201.8|7195.8|0
1649396870000|2022-04-08 05:47:50|7202|7196|7203.8|7197.8|7203.8|7197.8|7202|7196|0
1649396880000|2022-04-08 05:48:00|7204|7198|7203.3|7197.3|7204|7198|7203.3|7197.3|0
1649396890000|2022-04-08 05:48:10|7202.3|7196.3|7201.3|7195.3|7202.3|7196.3|7201.3|7195.3|0
1649396900000|2022-04-08 05:48:20|7201.8|7195.8|7202.8|7196.8|7203|7197|7201.8|7195.8|0
1649396910000|2022-04-08 05:48:30|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|0
1649396920000|2022-04-08 05:48:40|7202.8|7196.8|7202.3|7196.3|7202.8|7196.8|7202.3|7196.3|0
1649396930000|2022-04-08 05:48:50|7202.7|7196.7|7203.8|7197.8|7203.8|7197.8|7202.7|7196.7|0
1649396950000|2022-04-08 05:49:10|7203.7|7197.7|7202.7|7196.7|7203.7|7197.7|7202.7|7196.7|0
1649396960000|2022-04-08 05:49:20|7201.1|7195.1|7202.2|7196.2|7204.6|7198.6|7201.1|7195.1|3
1649396970000|2022-04-08 05:49:30|7202|7196|7202.3|7196.3|7202.3|7196.3|7202|7196|0
1649396980000|2022-04-08 05:49:40|7202.5|7196.5|7203|7197|7203|7197|7202.2|7196.2|0
1649396990000|2022-04-08 05:49:50|7204.3|7198.3|7202.8|7196.8|7205.3|7199.3|7202.5|7196.5|2
1649397000000|2022-04-08 05:50:00|7202.6|7196.6|7203.3|7197.3|7203.3|7197.3|7202.6|7196.6|0
1649397010000|2022-04-08 05:50:10|7203.4|7197.4|7202.8|7196.8|7204.4|7198.4|7202.8|7196.8|0
1649397020000|2022-04-08 05:50:20|7202.5|7196.5|7203.1|7197.1|7203.3|7197.3|7202.5|7196.5|0
1649397030000|2022-04-08 05:50:30|7203|7197|7201.6|7195.6|7203|7197|7201.6|7195.6|0
1649397040000|2022-04-08 05:50:40|7201.8|7195.8|7202.8|7196.8|7202.8|7196.8|7201.8|7195.8|0
1649397050000|2022-04-08 05:50:50|7203.5|7197.5|7203.5|7197.5|7203.6|7197.6|7203.5|7197.5|0
1649397060000|2022-04-08 05:51:00|7200.5|7194.5|7203.8|7197.8|7203.8|7197.8|7200.5|7194.5|0
1649397070000|2022-04-08 05:51:10|7204.8|7198.8|7204.8|7198.8|7204.9|7198.9|7204.8|7198.8|3
1649397080000|2022-04-08 05:51:20|7205.1|7199.1|7205.1|7199.1|7205.8|7199.8|7205.1|7199.1|2
1649397100000|2022-04-08 05:51:40|7205.6|7199.6|7206.3|7200.3|7206.3|7200.3|7205.6|7199.6|0
1649397110000|2022-04-08 05:51:50|7205.8|7199.8|7205.8|7199.8|7205.8|7199.8|7205.8|7199.8|0
1649397130000|2022-04-08 05:52:10|7206|7200|7205.8|7199.8|7206|7200|7205.8|7199.8|1
1649397150000|2022-04-08 05:52:30|7205.5|7199.5|7203.1|7197.1|7205.5|7199.5|7202.1|7196.1|1
1649397160000|2022-04-08 05:52:40|7204.4|7198.4|7204.8|7198.8|7204.9|7198.9|7204.4|7198.4|1
1649397170000|2022-04-08 05:52:50|7204.6|7198.6|7203.4|7197.4|7204.6|7198.6|7203.3|7197.3|0
1649397180000|2022-04-08 05:53:00|7203.3|7197.3|7202.1|7196.1|7203.3|7197.3|7202.1|7196.1|0
1649397190000|2022-04-08 05:53:10|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|2
1649397200000|2022-04-08 05:53:20|7204.3|7198.3|7204.3|7198.3|7204.3|7198.3|7204.3|7198.3|0
1649397210000|2022-04-08 05:53:30|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|7203.8|7197.8|1
1649397240000|2022-04-08 05:54:00|7203.9|7197.9|7205.6|7199.6|7205.9|7199.9|7203.9|7197.9|2
1649397260000|2022-04-08 05:54:20|7205.1|7199.1|7205.1|7199.1|7205.1|7199.1|7205.1|7199.1|0
1649397270000|2022-04-08 05:54:30|7205|7199|7203.1|7197.1|7205|7199|7203.1|7197.1|0
1649397280000|2022-04-08 05:54:40|7203.3|7197.3|7203.7|7197.7|7203.8|7197.8|7203.3|7197.3|1
1649397290000|2022-04-08 05:54:50|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|0
1649397310000|2022-04-08 05:55:10|7204.3|7198.3|7205.5|7199.5|7206.5|7200.5|7204.3|7198.3|4
1649397330000|2022-04-08 05:55:30|7205.6|7199.6|7205.3|7199.3|7206.5|7200.5|7205.3|7199.3|1
1649397340000|2022-04-08 05:55:40|7205.5|7199.5|7205.5|7199.5|7205.5|7199.5|7205.5|7199.5|0
1649397350000|2022-04-08 05:55:50|7205.3|7199.3|7203.5|7197.5|7205.3|7199.3|7203.5|7197.5|0
1649397380000|2022-04-08 05:56:20|7204.1|7198.1|7204.1|7198.1|7204.1|7198.1|7204.1|7198.1|0
1649397390000|2022-04-08 05:56:30|7204|7198|7203.5|7197.5|7204|7198|7203.5|7197.5|0
1649397400000|2022-04-08 05:56:40|7203.3|7197.3|7203.5|7197.5|7203.5|7197.5|7203.3|7197.3|0
1649397420000|2022-04-08 05:57:00|7203|7197|7203.6|7197.6|7203.6|7197.6|7203|7197|1
1649397430000|2022-04-08 05:57:10|7203.5|7197.5|7203.6|7197.6|7203.6|7197.6|7203.5|7197.5|0
1649397440000|2022-04-08 05:57:20|7203.5|7197.5|7203.1|7197.1|7203.5|7197.5|7203.1|7197.1|0
1649397450000|2022-04-08 05:57:30|7203|7197|7203.6|7197.6|7203.6|7197.6|7203|7197|1
1649397460000|2022-04-08 05:57:40|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|0
1649397470000|2022-04-08 05:57:50|7203.5|7197.5|7204.1|7198.1|7204.1|7198.1|7203|7197|1
1649397480000|2022-04-08 05:58:00|7204|7198|7204|7198|7204|7198|7204|7198|0
1649397490000|2022-04-08 05:58:10|7203.5|7197.5|7203.5|7197.5|7203.5|7197.5|7203.5|7197.5|0
1649397500000|2022-04-08 05:58:20|7203.8|7197.8|7205.1|7199.1|7206.1|7200.1|7203.8|7197.8|2
1649397510000|2022-04-08 05:58:30|7205|7199|7204.6|7198.6|7205|7199|7204.6|7198.6|0
1649397540000|2022-04-08 05:59:00|7204.5|7198.5|7204.3|7198.3|7204.5|7198.5|7204.3|7198.3|0
1649397550000|2022-04-08 05:59:10|7203|7197|7202.8|7196.8|7203.5|7197.5|7202.8|7196.8|0
1649397560000|2022-04-08 05:59:20|7202.3|7196.3|7203|7197|7203|7197|7202.2|7196.2|1
1649397580000|2022-04-08 05:59:40|7203.6|7197.6|7204.6|7198.6|7204.6|7198.6|7203.6|7197.6|0
1649397590000|2022-04-08 05:59:50|7204.5|7198.5|7203.6|7197.6|7204.5|7198.5|7203.6|7197.6|0
1649397600000|2022-04-08 06:00:00|7203.5|7197.5|7203.6|7197.6|7203.6|7197.6|7203|7197|0
1649397610000|2022-04-08 06:00:10|7203.5|7197.5|7202.1|7196.1|7203.6|7197.6|7201.4|7195.4|1
1649397620000|2022-04-08 06:00:20|7202.6|7196.6|7202.1|7196.1|7202.6|7196.6|7202.1|7196.1|0
1649397630000|2022-04-08 06:00:30|7202.7|7196.7|7202.7|7196.7|7202.7|7196.7|7202.7|7196.7|0
1649397650000|2022-04-08 06:00:50|7202.9|7196.9|7202.9|7196.9|7202.9|7196.9|7202.9|7196.9|0
1649397660000|2022-04-08 06:01:00|7203.2|7197.2|7205.4|7199.4|7205.4|7199.4|7203.2|7197.2|4
1649397670000|2022-04-08 06:01:10|7205.9|7199.9|7205.9|7199.9|7205.9|7199.9|7205.9|7199.9|0
1649397680000|2022-04-08 06:01:20|7206|7200|7206.9|7200.9|7207|7201|7206|7200|2
1649397710000|2022-04-08 06:01:50|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|0
1649397720000|2022-04-08 06:02:00|7206.5|7200.5|7205.5|7199.5|7206.5|7200.5|7205.5|7199.5|1
1649397730000|2022-04-08 06:02:10|7205.6|7199.6|7205.6|7199.6|7205.6|7199.6|7205.6|7199.6|0
1649397740000|2022-04-08 06:02:20|7205.5|7199.5|7205.3|7199.3|7205.5|7199.5|7205.3|7199.3|0
1649397750000|2022-04-08 06:02:30|7204.9|7198.9|7204.9|7198.9|7204.9|7198.9|7204.9|7198.9|0
1649397770000|2022-04-08 06:02:50|7205.3|7199.3|7205.4|7199.4|7205.6|7199.6|7205.3|7199.3|0
1649397780000|2022-04-08 06:03:00|7205.6|7199.6|7205.6|7199.6|7205.6|7199.6|7205.6|7199.6|0
1649397800000|2022-04-08 06:03:20|7205.4|7199.4|7205.4|7199.4|7205.4|7199.4|7205.4|7199.4|0
1649397820000|2022-04-08 06:03:40|7205.6|7199.6|7205.4|7199.4|7205.6|7199.6|7205.4|7199.4|0
1649397830000|2022-04-08 06:03:50|7205.3|7199.3|7205.3|7199.3|7205.3|7199.3|7205.3|7199.3|0
1649397850000|2022-04-08 06:04:10|7205.4|7199.4|7205.6|7199.6|7205.6|7199.6|7205.4|7199.4|0
1649397870000|2022-04-08 06:04:30|7205.4|7199.4|7202.3|7196.3|7205.4|7199.4|7202.3|7196.3|6
1649397880000|2022-04-08 06:04:40|7202.4|7196.4|7203.4|7197.4|7203.4|7197.4|7202.4|7196.4|0
1649397890000|2022-04-08 06:04:50|7203.6|7197.6|7204.1|7198.1|7204.1|7198.1|7203.4|7197.4|0
1649397910000|2022-04-08 06:05:10|7204.6|7198.6|7205.1|7199.1|7205.1|7199.1|7204.1|7198.1|0
1649397920000|2022-04-08 06:05:20|7204.7|7198.7|7206.7|7200.7|7207|7201|7204.1|7198.1|5
1649397930000|2022-04-08 06:05:30|7206.2|7200.2|7206.2|7200.2|7206.2|7200.2|7206.2|7200.2|0
1649397940000|2022-04-08 06:05:40|7206.6|7200.6|7206.6|7200.6|7206.6|7200.6|7206.6|7200.6|0
1649397960000|2022-04-08 06:06:00|7206.4|7200.4|7205.2|7199.2|7206.4|7200.4|7205.2|7199.2|1
1649398010000|2022-04-08 06:06:50|7204.7|7198.7|7205.2|7199.2|7205.2|7199.2|7204.7|7198.7|0
1649398020000|2022-04-08 06:07:00|7204.9|7198.9|7203.7|7197.7|7204.9|7198.9|7203.7|7197.7|1
1649398030000|2022-04-08 06:07:10|7203.9|7197.9|7203.7|7197.7|7203.9|7197.9|7203.7|7197.7|0
1649398040000|2022-04-08 06:07:20|7202.6|7196.6|7203.6|7197.6|7203.7|7197.7|7202.6|7196.6|0
1649398050000|2022-04-08 06:07:30|7203.4|7197.4|7202.6|7196.6|7203.4|7197.4|7202.4|7196.4|0
1649398070000|2022-04-08 06:07:50|7202.7|7196.7|7203.1|7197.1|7203.1|7197.1|7202.7|7196.7|0
1649398080000|2022-04-08 06:08:00|7203.2|7197.2|7203.7|7197.7|7203.7|7197.7|7203.2|7197.2|0
1649398100000|2022-04-08 06:08:20|7204.7|7198.7|7203.9|7197.9|7204.7|7198.7|7203.9|7197.9|0
1649398110000|2022-04-08 06:08:30|7204.2|7198.2|7203.9|7197.9|7204.7|7198.7|7203.9|7197.9|1
1649398120000|2022-04-08 06:08:40|7204.1|7198.1|7204.1|7198.1|7204.1|7198.1|7203.4|7197.4|0
1649398130000|2022-04-08 06:08:50|7204.4|7198.4|7203.9|7197.9|7204.6|7198.6|7203.9|7197.9|0
1649398150000|2022-04-08 06:09:10|7204.1|7198.1|7203.9|7197.9|7204.1|7198.1|7203.9|7197.9|0
1649398160000|2022-04-08 06:09:20|7203.1|7197.1|7204.7|7198.7|7204.7|7198.7|7203.1|7197.1|0
1649398170000|2022-04-08 06:09:30|7204.2|7198.2|7203.7|7197.7|7204.2|7198.2|7203.6|7197.6|0
1649398190000|2022-04-08 06:09:50|7203.6|7197.6|7203.1|7197.1|7203.7|7197.7|7203.1|7197.1|0
1649398200000|2022-04-08 06:10:00|7203.4|7197.4|7204.1|7198.1|7204.2|7198.2|7203.4|7197.4|1
1649398210000|2022-04-08 06:10:10|7204.2|7198.2|7203.7|7197.7|7204.2|7198.2|7203.6|7197.6|0
1649398230000|2022-04-08 06:10:30|7203.6|7197.6|7203.6|7197.6|7203.6|7197.6|7203.6|7197.6|0
1649398260000|2022-04-08 06:11:00|7203.1|7197.1|7203.6|7197.6|7203.6|7197.6|7203.1|7197.1|0
1649398270000|2022-04-08 06:11:10|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|0
1649398300000|2022-04-08 06:11:40|7204.9|7198.9|7205.2|7199.2|7205.2|7199.2|7204.9|7198.9|0
1649398330000|2022-04-08 06:12:10|7206.5|7200.5|7209.4|7203.4|7210.9|7204.9|7206.5|7200.5|11
1649398340000|2022-04-08 06:12:20|7209.1|7203.1|7207.9|7201.9|7209.1|7203.1|7207.9|7201.9|0
1649398350000|2022-04-08 06:12:30|7208.3|7202.3|7208.4|7202.4|7208.4|7202.4|7208.3|7202.3|0
1649398380000|2022-04-08 06:13:00|7208.8|7202.8|7209.1|7203.1|7209.6|7203.6|7208.8|7202.8|0
1649398390000|2022-04-08 06:13:10|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|0
1649398400000|2022-04-08 06:13:20|7208.9|7202.9|7208.4|7202.4|7208.9|7202.9|7208.4|7202.4|0
1649398410000|2022-04-08 06:13:30|7207.9|7201.9|7206.9|7200.9|7207.9|7201.9|7206.4|7200.4|1
1649398420000|2022-04-08 06:13:40|7207.1|7201.1|7207.1|7201.1|7207.1|7201.1|7207.1|7201.1|0
1649398430000|2022-04-08 06:13:50|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|7208.3|7202.3|0
1649398440000|2022-04-08 06:14:00|7208.6|7202.6|7207.6|7201.6|7208.9|7202.9|7207.6|7201.6|0
1649398450000|2022-04-08 06:14:10|7207.1|7201.1|7208.3|7202.3|7208.3|7202.3|7207.1|7201.1|0
1649398460000|2022-04-08 06:14:20|7208.4|7202.4|7207.6|7201.6|7208.9|7202.9|7207.6|7201.6|0
1649398470000|2022-04-08 06:14:30|7208.1|7202.1|7208.9|7202.9|7209.1|7203.1|7208.1|7202.1|0
1649398480000|2022-04-08 06:14:40|7208.3|7202.3|7208.4|7202.4|7208.4|7202.4|7208.3|7202.3|0
1649398490000|2022-04-08 06:14:50|7208.8|7202.8|7208.9|7202.9|7208.9|7202.9|7208.8|7202.8|0
1649398500000|2022-04-08 06:15:00|7208.3|7202.3|7207.1|7201.1|7208.9|7202.9|7207.1|7201.1|0
1649398510000|2022-04-08 06:15:10|7207.3|7201.3|7206.4|7200.4|7207.3|7201.3|7205.8|7199.8|0
1649398520000|2022-04-08 06:15:20|7206.2|7200.2|7206.6|7200.6|7207|7201|7206.1|7200.1|0
1649398540000|2022-04-08 06:15:40|7206.4|7200.4|7206.6|7200.6|7206.6|7200.6|7206.4|7200.4|0
1649398550000|2022-04-08 06:15:50|7206.7|7200.7|7207.7|7201.7|7207.7|7201.7|7206.7|7200.7|0
1649398560000|2022-04-08 06:16:00|7207.9|7201.9|7207.9|7201.9|7207.9|7201.9|7207.9|7201.9|0
1649398590000|2022-04-08 06:16:30|7207.6|7201.6|7208.4|7202.4|7208.4|7202.4|7207.6|7201.6|1
1649398600000|2022-04-08 06:16:40|7208.2|7202.2|7208.2|7202.2|7208.2|7202.2|7208.1|7202.1|0
1649398630000|2022-04-08 06:17:10|7207.9|7201.9|7207.7|7201.7|7207.9|7201.9|7207.7|7201.7|0
1649398660000|2022-04-08 06:17:40|7208|7202|7208.4|7202.4|7208.4|7202.4|7208|7202|0
1649398670000|2022-04-08 06:17:50|7208.5|7202.5|7208.5|7202.5|7208.5|7202.5|7208.4|7202.4|0
1649398680000|2022-04-08 06:18:00|7208.4|7202.4|7207.6|7201.6|7208.4|7202.4|7207.1|7201.1|0
1649398690000|2022-04-08 06:18:10|7207.1|7201.1|7207.6|7201.6|7207.7|7201.7|7207.1|7201.1|0
1649398700000|2022-04-08 06:18:20|7207.2|7201.2|7207.7|7201.7|7207.7|7201.7|7207.1|7201.1|0
1649398720000|2022-04-08 06:18:40|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|0
1649398730000|2022-04-08 06:18:50|7208.7|7202.7|7208.4|7202.4|7208.7|7202.7|7208.4|7202.4|3
1649398740000|2022-04-08 06:19:00|7207.7|7201.7|7208.7|7202.7|7208.7|7202.7|7207.7|7201.7|0
1649398750000|2022-04-08 06:19:10|7208.6|7202.6|7208.7|7202.7|7208.7|7202.7|7208.2|7202.2|0
1649398760000|2022-04-08 06:19:20|7207.8|7201.8|7207.3|7201.3|7207.8|7201.8|7207.3|7201.3|0
1649398770000|2022-04-08 06:19:30|7207.5|7201.5|7208.8|7202.8|7208.8|7202.8|7207.3|7201.3|0
1649398780000|2022-04-08 06:19:40|7211.1|7205.1|7210.9|7204.9|7211.1|7205.1|7210.9|7204.9|17
1649398800000|2022-04-08 06:20:00|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|0
1649398810000|2022-04-08 06:20:10|7210.4|7204.4|7210.4|7204.4|7210.8|7204.8|7210.4|7204.4|0
1649398830000|2022-04-08 06:20:30|7210.9|7204.9|7210.9|7204.9|7210.9|7204.9|7210.9|7204.9|0
1649398840000|2022-04-08 06:20:40|7211.3|7205.3|7211.3|7205.3|7212|7206|7210.8|7204.8|15
1649398850000|2022-04-08 06:20:50|7210.9|7204.9|7212|7206|7212|7206|7210.9|7204.9|1
1649398860000|2022-04-08 06:21:00|7212.2|7206.2|7212|7206|7212.2|7206.2|7212|7206|0
1649398870000|2022-04-08 06:21:10|7211.9|7205.9|7211.9|7205.9|7211.9|7205.9|7211.9|7205.9|0
1649398880000|2022-04-08 06:21:20|7212|7206|7212|7206|7212|7206|7212|7206|2
1649398900000|2022-04-08 06:21:40|7212.2|7206.2|7212.9|7206.9|7212.9|7206.9|7212.2|7206.2|2
1649398910000|2022-04-08 06:21:50|7212.7|7206.7|7212.9|7206.9|7213.1|7207.1|7212.7|7206.7|0
1649398920000|2022-04-08 06:22:00|7212.6|7206.6|7213.1|7207.1|7213.1|7207.1|7212.6|7206.6|0
1649398930000|2022-04-08 06:22:10|7212.9|7206.9|7211.5|7205.5|7212.9|7206.9|7211.1|7205.1|1
1649398950000|2022-04-08 06:22:30|7211.4|7205.4|7211.4|7205.4|7211.4|7205.4|7211.4|7205.4|0
1649398970000|2022-04-08 06:22:50|7211.7|7205.7|7211.7|7205.7|7211.7|7205.7|7211.7|7205.7|0
1649398980000|2022-04-08 06:23:00|7211.5|7205.5|7211.7|7205.7|7211.7|7205.7|7211.5|7205.5|0
1649398990000|2022-04-08 06:23:10|7211.8|7205.8|7211.5|7205.5|7211.8|7205.8|7211.4|7205.4|2
1649399000000|2022-04-08 06:23:20|7211.2|7205.2|7211.1|7205.1|7211.2|7205.2|7211.1|7205.1|0
1649399010000|2022-04-08 06:23:30|7211.2|7205.2|7211.4|7205.4|7211.4|7205.4|7211.1|7205.1|0
1649399020000|2022-04-08 06:23:40|7211.2|7205.2|7211.2|7205.2|7211.2|7205.2|7211.2|7205.2|0
1649399030000|2022-04-08 06:23:50|7211.4|7205.4|7211.7|7205.7|7211.7|7205.7|7211.4|7205.4|0
1649399040000|2022-04-08 06:24:00|7211.5|7205.5|7211.4|7205.4|7211.6|7205.6|7211.4|7205.4|0
1649399050000|2022-04-08 06:24:10|7211.2|7205.2|7211.2|7205.2|7211.2|7205.2|7211.1|7205.1|0
1649399060000|2022-04-08 06:24:20|7211.4|7205.4|7211.4|7205.4|7211.4|7205.4|7211.4|7205.4|0
1649399070000|2022-04-08 06:24:30|7211.2|7205.2|7209|7203|7211.2|7205.2|7208.4|7202.4|0
1649399080000|2022-04-08 06:24:40|7209.4|7203.4|7209.6|7203.6|7209.6|7203.6|7209.4|7203.4|0
1649399090000|2022-04-08 06:24:50|7210.5|7204.5|7210.5|7204.5|7210.5|7204.5|7210.5|7204.5|0
1649399100000|2022-04-08 06:25:00|7210.6|7204.6|7210.5|7204.5|7210.6|7204.6|7210.5|7204.5|0
1649399110000|2022-04-08 06:25:10|7210.1|7204.1|7210.4|7204.4|7210.4|7204.4|7210.1|7204.1|0
1649399120000|2022-04-08 06:25:20|7210.2|7204.2|7210.4|7204.4|7210.4|7204.4|7210.2|7204.2|0
1649399130000|2022-04-08 06:25:30|7210.2|7204.2|7210.1|7204.1|7210.2|7204.2|7210.1|7204.1|0
1649399140000|2022-04-08 06:25:40|7209.7|7203.7|7210.4|7204.4|7210.4|7204.4|7209.7|7203.7|0
1649399150000|2022-04-08 06:25:50|7210.2|7204.2|7210.4|7204.4|7210.4|7204.4|7209.7|7203.7|0
1649399160000|2022-04-08 06:26:00|7210.1|7204.1|7210.4|7204.4|7210.4|7204.4|7210|7204|0
1649399170000|2022-04-08 06:26:10|7210|7204|7209.7|7203.7|7210|7204|7209.1|7203.1|0
1649399190000|2022-04-08 06:26:30|7209.1|7203.1|7208.6|7202.6|7209.1|7203.1|7208.4|7202.4|0
1649399200000|2022-04-08 06:26:40|7208.4|7202.4|7209.7|7203.7|7209.7|7203.7|7208.4|7202.4|0
1649399210000|2022-04-08 06:26:50|7209.8|7203.8|7209.1|7203.1|7209.8|7203.8|7209.1|7203.1|1
1649399220000|2022-04-08 06:27:00|7209.4|7203.4|7209.7|7203.7|7209.7|7203.7|7209.4|7203.4|0
1649399230000|2022-04-08 06:27:10|7209.2|7203.2|7208.4|7202.4|7209.2|7203.2|7208.4|7202.4|0
1649399240000|2022-04-08 06:27:20|7208.3|7202.3|7208.4|7202.4|7208.4|7202.4|7208.3|7202.3|0
1649399270000|2022-04-08 06:27:50|7208.7|7202.7|7209.3|7203.3|7209.8|7203.8|7208.7|7202.7|0
1649399280000|2022-04-08 06:28:00|7209.1|7203.1|7210.1|7204.1|7210.3|7204.3|7209.1|7203.1|0
1649399290000|2022-04-08 06:28:10|7209.9|7203.9|7209.4|7203.4|7209.9|7203.9|7209.4|7203.4|0
1649399310000|2022-04-08 06:28:30|7209.1|7203.1|7209.1|7203.1|7209.7|7203.7|7208.6|7202.6|0
1649399330000|2022-04-08 06:28:50|7208.9|7202.9|7208.6|7202.6|7208.9|7202.9|7208.6|7202.6|0
1649399340000|2022-04-08 06:29:00|7208.4|7202.4|7209.1|7203.1|7209.1|7203.1|7208.4|7202.4|0
1649399350000|2022-04-08 06:29:10|7209.2|7203.2|7210.2|7204.2|7210.3|7204.3|7209.1|7203.1|0
1649399360000|2022-04-08 06:29:20|7210.1|7204.1|7210.1|7204.1|7210.2|7204.2|7210.1|7204.1|0
1649399370000|2022-04-08 06:29:30|7209.8|7203.8|7210.3|7204.3|7210.3|7204.3|7209.8|7203.8|0
1649399380000|2022-04-08 06:29:40|7210.2|7204.2|7210|7204|7210.3|7204.3|7210|7204|0
1649399390000|2022-04-08 06:29:50|7210.2|7204.2|7211.8|7205.8|7211.8|7205.8|7210.2|7204.2|0
1649399400000|2022-04-08 06:30:00|7212|7206|7210.8|7204.8|7212|7206|7210.8|7204.8|2
1649399410000|2022-04-08 06:30:10|7211.1|7205.1|7211.8|7205.8|7211.8|7205.8|7211.1|7205.1|0
1649399420000|2022-04-08 06:30:20|7211.9|7205.9|7211.5|7205.5|7212|7206|7211.5|7205.5|0
1649399430000|2022-04-08 06:30:30|7211.3|7205.3|7211.6|7205.6|7211.6|7205.6|7211|7205|0
1649399440000|2022-04-08 06:30:40|7211.5|7205.5|7211|7205|7211.5|7205.5|7211|7205|0
1649399450000|2022-04-08 06:30:50|7211.1|7205.1|7211.9|7205.9|7212|7206|7211.1|7205.1|0
1649399460000|2022-04-08 06:31:00|7212|7206|7212.4|7206.4|7212.5|7206.5|7211.9|7205.9|0
1649399470000|2022-04-08 06:31:10|7212|7206|7213.4|7207.4|7213.4|7207.4|7212|7206|0
1649399490000|2022-04-08 06:31:30|7212.8|7206.8|7212.8|7206.8|7212.9|7206.9|7212.8|7206.8|0
1649399500000|2022-04-08 06:31:40|7212.9|7206.9|7212.7|7206.7|7212.9|7206.9|7212.7|7206.7|0
1649399510000|2022-04-08 06:31:50|7212.4|7206.4|7212.4|7206.4|7212.7|7206.7|7212.4|7206.4|0
1649399520000|2022-04-08 06:32:00|7212.7|7206.7|7213.9|7207.9|7214|7208|7212.7|7206.7|2
1649399530000|2022-04-08 06:32:10|7213.5|7207.5|7213.5|7207.5|7213.5|7207.5|7212.9|7206.9|1
1649399540000|2022-04-08 06:32:20|7213.9|7207.9|7212.4|7206.4|7213.9|7207.9|7212.3|7206.3|2
1649399560000|2022-04-08 06:32:40|7212.5|7206.5|7213.4|7207.4|7214.2|7208.2|7212.5|7206.5|0
1649399570000|2022-04-08 06:32:50|7214.5|7208.5|7215.2|7209.2|7215.3|7209.3|7214.1|7208.1|1
1649399580000|2022-04-08 06:33:00|7214.8|7208.8|7215.2|7209.2|7215.2|7209.2|7213.5|7207.5|0
1649399590000|2022-04-08 06:33:10|7215|7209|7214.7|7208.7|7215|7209|7214.7|7208.7|0
1649399600000|2022-04-08 06:33:20|7213.9|7207.9|7213.7|7207.7|7213.9|7207.9|7213.2|7207.2|1
1649399610000|2022-04-08 06:33:30|7213.8|7207.8|7213.7|7207.7|7213.8|7207.8|7213.7|7207.7|0
1649399620000|2022-04-08 06:33:40|7213.8|7207.8|7214.3|7208.3|7214.3|7208.3|7213.8|7207.8|0
1649399630000|2022-04-08 06:33:50|7214.2|7208.2|7213.2|7207.2|7214.2|7208.2|7213.2|7207.2|0
1649399640000|2022-04-08 06:34:00|7214.7|7208.7|7214.2|7208.2|7214.7|7208.7|7214.2|7208.2|0
1649399650000|2022-04-08 06:34:10|7214|7208|7214|7208|7214|7208|7214|7208|0
1649399660000|2022-04-08 06:34:20|7213.7|7207.7|7213.8|7207.8|7213.8|7207.8|7213.5|7207.5|0
1649399670000|2022-04-08 06:34:30|7213.7|7207.7|7212.8|7206.8|7213.7|7207.7|7212.8|7206.8|0
1649399680000|2022-04-08 06:34:40|7213.5|7207.5|7214.5|7208.5|7214.5|7208.5|7213.5|7207.5|0
1649399690000|2022-04-08 06:34:50|7213.8|7207.8|7214|7208|7214|7208|7213.8|7207.8|0
1649399700000|2022-04-08 06:35:00|7213.8|7207.8|7214.3|7208.3|7214.3|7208.3|7213.8|7207.8|0
1649399710000|2022-04-08 06:35:10|7214.5|7208.5|7214.3|7208.3|7214.5|7208.5|7214.2|7208.2|0
1649399720000|2022-04-08 06:35:20|7214.2|7208.2|7214.2|7208.2|7214.3|7208.3|7214.2|7208.2|0
1649399730000|2022-04-08 06:35:30|7213.8|7207.8|7214.5|7208.5|7214.5|7208.5|7213.8|7207.8|0
1649399740000|2022-04-08 06:35:40|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|0
1649399750000|2022-04-08 06:35:50|7214.4|7208.4|7213.5|7207.5|7214.4|7208.4|7213.5|7207.5|0
1649399760000|2022-04-08 06:36:00|7213.8|7207.8|7214.2|7208.2|7214.2|7208.2|7213.8|7207.8|0
1649399770000|2022-04-08 06:36:10|7214|7208|7214.2|7208.2|7214.5|7208.5|7214|7208|0
1649399780000|2022-04-08 06:36:20|7214.7|7208.7|7214.7|7208.7|7215.2|7209.2|7214.5|7208.5|0
1649399790000|2022-04-08 06:36:30|7214.5|7208.5|7214.7|7208.7|7215.7|7209.7|7214.5|7208.5|0
1649399800000|2022-04-08 06:36:40|7214.8|7208.8|7215.5|7209.5|7215.5|7209.5|7214.8|7208.8|0
1649399810000|2022-04-08 06:36:50|7215.7|7209.7|7215.7|7209.7|7215.7|7209.7|7215.7|7209.7|0
1649399820000|2022-04-08 06:37:00|7215.3|7209.3|7214.2|7208.2|7215.3|7209.3|7214|7208|1
1649399830000|2022-04-08 06:37:10|7214|7208|7212.8|7206.8|7214|7208|7212.8|7206.8|0
1649399840000|2022-04-08 06:37:20|7212.7|7206.7|7212.8|7206.8|7212.8|7206.8|7212.7|7206.7|0
1649399870000|2022-04-08 06:37:50|7212.7|7206.7|7212.5|7206.5|7212.7|7206.7|7212.5|7206.5|0
1649399880000|2022-04-08 06:38:00|7211.4|7205.4|7211.4|7205.4|7211.4|7205.4|7211.4|7205.4|0
1649399890000|2022-04-08 06:38:10|7210.9|7204.9|7211.1|7205.1|7211.1|7205.1|7210.9|7204.9|0
1649399900000|2022-04-08 06:38:20|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|0
1649399910000|2022-04-08 06:38:30|7211.9|7205.9|7211.4|7205.4|7211.9|7205.9|7211.4|7205.4|0
1649399920000|2022-04-08 06:38:40|7211.1|7205.1|7210.8|7204.8|7211.1|7205.1|7210.8|7204.8|0
1649399930000|2022-04-08 06:38:50|7210.3|7204.3|7210.4|7204.4|7210.4|7204.4|7210.3|7204.3|0
1649399940000|2022-04-08 06:39:00|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|1
1649399990000|2022-04-08 06:39:50|7208.9|7202.9|7208.1|7202.1|7208.9|7202.9|7207.1|7201.1|1
1649400000000|2022-04-08 06:40:00|7208.4|7202.4|7209.7|7203.7|7209.7|7203.7|7208.4|7202.4|0
1649400010000|2022-04-08 06:40:10|7209.4|7203.4|7209.9|7203.9|7210.1|7204.1|7209.2|7203.2|0
1649400020000|2022-04-08 06:40:20|7210.1|7204.1|7209.9|7203.9|7210.1|7204.1|7209.9|7203.9|0
1649400030000|2022-04-08 06:40:30|7210.1|7204.1|7210.1|7204.1|7210.1|7204.1|7210.1|7204.1|0
1649400040000|2022-04-08 06:40:40|7209.9|7203.9|7208.9|7202.9|7209.9|7203.9|7208.9|7202.9|0
1649400050000|2022-04-08 06:40:50|7207.7|7201.7|7210.9|7204.9|7210.9|7204.9|7207.7|7201.7|0
1649400060000|2022-04-08 06:41:00|7210.7|7204.7|7211.6|7205.6|7211.7|7205.7|7210.7|7204.7|0
1649400070000|2022-04-08 06:41:10|7211.4|7205.4|7210.6|7204.6|7211.4|7205.4|7210.6|7204.6|0
1649400080000|2022-04-08 06:41:20|7210.9|7204.9|7210.4|7204.4|7211.1|7205.1|7210.4|7204.4|0
1649400090000|2022-04-08 06:41:30|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|7210.6|7204.6|0
1649400100000|2022-04-08 06:41:40|7210.7|7204.7|7211.1|7205.1|7211.1|7205.1|7210.7|7204.7|0
1649400120000|2022-04-08 06:42:00|7210.9|7204.9|7209.4|7203.4|7210.9|7204.9|7209.4|7203.4|0
1649400130000|2022-04-08 06:42:10|7210.3|7204.3|7210.6|7204.6|7210.6|7204.6|7210.3|7204.3|1
1649400140000|2022-04-08 06:42:20|7210.4|7204.4|7210.4|7204.4|7210.4|7204.4|7210.4|7204.4|0
1649400180000|2022-04-08 06:43:00|7209.9|7203.9|7209.6|7203.6|7210.6|7204.6|7209.4|7203.4|0
1649400190000|2022-04-08 06:43:10|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|0
1649400210000|2022-04-08 06:43:30|7209.3|7203.3|7209.1|7203.1|7209.3|7203.3|7208.9|7202.9|0
1649400220000|2022-04-08 06:43:40|7208.9|7202.9|7208.3|7202.3|7208.9|7202.9|7208.1|7202.1|1
1649400230000|2022-04-08 06:43:50|7208.1|7202.1|7208.8|7202.8|7208.8|7202.8|7208.1|7202.1|0
1649400250000|2022-04-08 06:44:10|7208.6|7202.6|7208.3|7202.3|7208.6|7202.6|7208.1|7202.1|0
1649400260000|2022-04-08 06:44:20|7208.1|7202.1|7208.3|7202.3|7208.3|7202.3|7208|7202|1
1649400280000|2022-04-08 06:44:40|7208.4|7202.4|7210.4|7204.4|7210.4|7204.4|7208.4|7202.4|0
1649400300000|2022-04-08 06:45:00|7209.6|7203.6|7209.6|7203.6|7209.6|7203.6|7209.4|7203.4|0
1649400310000|2022-04-08 06:45:10|7209.9|7203.9|7210.1|7204.1|7210.1|7204.1|7209.9|7203.9|0
1649400320000|2022-04-08 06:45:20|7209.8|7203.8|7208.9|7202.9|7209.8|7203.8|7208.9|7202.9|0
1649400330000|2022-04-08 06:45:30|7209.1|7203.1|7208.9|7202.9|7209.1|7203.1|7208.9|7202.9|0
1649400340000|2022-04-08 06:45:40|7209.1|7203.1|7209.1|7203.1|7209.1|7203.1|7209.1|7203.1|0
1649400350000|2022-04-08 06:45:50|7209.4|7203.4|7209.6|7203.6|7209.6|7203.6|7209.4|7203.4|0
1649400360000|2022-04-08 06:46:00|7209.7|7203.7|7210.4|7204.4|7210.4|7204.4|7209.7|7203.7|0
1649400370000|2022-04-08 06:46:10|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|0
1649400380000|2022-04-08 06:46:20|7208.7|7202.7|7210.1|7204.1|7210.1|7204.1|7208.7|7202.7|0
1649400390000|2022-04-08 06:46:30|7209.6|7203.6|7211.1|7205.1|7212.1|7206.1|7209.1|7203.1|2
1649400400000|2022-04-08 06:46:40|7210.7|7204.7|7210.9|7204.9|7211.4|7205.4|7210.7|7204.7|0
1649400410000|2022-04-08 06:46:50|7211.2|7205.2|7211.7|7205.7|7211.7|7205.7|7211.2|7205.2|0
1649400420000|2022-04-08 06:47:00|7211.6|7205.6|7211.7|7205.7|7211.7|7205.7|7210.7|7204.7|1
1649400430000|2022-04-08 06:47:10|7211.6|7205.6|7211.9|7205.9|7211.9|7205.9|7211.6|7205.6|0
1649400440000|2022-04-08 06:47:20|7212.2|7206.2|7213.6|7207.6|7213.6|7207.6|7212.2|7206.2|0
1649400450000|2022-04-08 06:47:30|7215.1|7209.1|7214.4|7208.4|7215.1|7209.1|7214.4|7208.4|1
1649400460000|2022-04-08 06:47:40|7213.9|7207.9|7213.9|7207.9|7214.4|7208.4|7213.9|7207.9|0
1649400470000|2022-04-08 06:47:50|7216|7210|7216|7210|7216|7210|7216|7210|5
1649400480000|2022-04-08 06:48:00|7215.8|7209.8|7215.8|7209.8|7215.8|7209.8|7215.8|7209.8|0
1649400490000|2022-04-08 06:48:10|7214.6|7208.6|7214|7208|7214.6|7208.6|7214|7208|1
1649400500000|2022-04-08 06:48:20|7214.2|7208.2|7213.8|7207.8|7214.2|7208.2|7213.8|7207.8|0
1649400520000|2022-04-08 06:48:40|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|0
1649400530000|2022-04-08 06:48:50|7213.2|7207.2|7213.2|7207.2|7213.2|7207.2|7213|7207|0
1649400540000|2022-04-08 06:49:00|7212.2|7206.2|7211.8|7205.8|7212.2|7206.2|7211.5|7205.5|0
1649400560000|2022-04-08 06:49:20|7212.1|7206.1|7212.1|7206.1|7212.1|7206.1|7212.1|7206.1|0
1649400570000|2022-04-08 06:49:30|7212|7206|7213.8|7207.8|7214|7208|7212|7206|0
1649400580000|2022-04-08 06:49:40|7214|7208|7213.8|7207.8|7214.2|7208.2|7213.8|7207.8|0
1649400610000|2022-04-08 06:50:10|7213.3|7207.3|7212.7|7206.7|7213.3|7207.3|7212.7|7206.7|0
1649400620000|2022-04-08 06:50:20|7211.2|7205.2|7211.8|7205.8|7211.8|7205.8|7211.2|7205.2|0
1649400660000|2022-04-08 06:51:00|7212.8|7206.8|7211.2|7205.2|7213.3|7207.3|7210.7|7204.7|0
1649400670000|2022-04-08 06:51:10|7210.7|7204.7|7211.2|7205.2|7211.2|7205.2|7210.7|7204.7|1
1649400690000|2022-04-08 06:51:30|7211.7|7205.7|7210.7|7204.7|7211.7|7205.7|7210.7|7204.7|0
1649400700000|2022-04-08 06:51:40|7209.1|7203.1|7210.8|7204.8|7210.8|7204.8|7208.8|7202.8|0
1649400710000|2022-04-08 06:51:50|7211|7205|7210.8|7204.8|7211|7205|7209.8|7203.8|0
1649400720000|2022-04-08 06:52:00|7209.8|7203.8|7209.7|7203.7|7209.8|7203.8|7209.7|7203.7|0
1649400730000|2022-04-08 06:52:10|7209.3|7203.3|7208.8|7202.8|7209.3|7203.3|7208.8|7202.8|0
1649400740000|2022-04-08 06:52:20|7208.5|7202.5|7208.8|7202.8|7208.8|7202.8|7208.5|7202.5|0
1649400750000|2022-04-08 06:52:30|7209.2|7203.2|7208.8|7202.8|7209.2|7203.2|7208.5|7202.5|0
1649400760000|2022-04-08 06:52:40|7209.3|7203.3|7209.2|7203.2|7209.3|7203.3|7209.2|7203.2|0
1649400770000|2022-04-08 06:52:50|7209.3|7203.3|7210.8|7204.8|7210.8|7204.8|7209.3|7203.3|0
1649400780000|2022-04-08 06:53:00|7210.7|7204.7|7209.8|7203.8|7210.7|7204.7|7209.8|7203.8|0
1649400790000|2022-04-08 06:53:10|7210|7204|7210.8|7204.8|7210.8|7204.8|7210|7204|0
1649400800000|2022-04-08 06:53:20|7211|7205|7211|7205|7211|7205|7210.8|7204.8|0
1649400810000|2022-04-08 06:53:30|7211.5|7205.5|7211.5|7205.5|7212|7206|7211.5|7205.5|0
1649400820000|2022-04-08 06:53:40|7211.3|7205.3|7211.6|7205.6|7211.6|7205.6|7211.3|7205.3|0
1649400830000|2022-04-08 06:53:50|7212.1|7206.1|7212.6|7206.6|7212.6|7206.6|7211.5|7205.5|0
1649400840000|2022-04-08 06:54:00|7213.1|7207.1|7214.1|7208.1|7214.5|7208.5|7213.1|7207.1|1
1649400850000|2022-04-08 06:54:10|7214.6|7208.6|7215.1|7209.1|7215.5|7209.5|7214.6|7208.6|0
1649400860000|2022-04-08 06:54:20|7215|7209|7214.6|7208.6|7215|7209|7214.6|7208.6|0
1649400890000|2022-04-08 06:54:50|7214.8|7208.8|7215.1|7209.1|7215.1|7209.1|7214.8|7208.8|0
1649400900000|2022-04-08 06:55:00|7215|7209|7213.9|7207.9|7215|7209|7213.8|7207.8|1
1649400910000|2022-04-08 06:55:10|7213.2|7207.2|7209.4|7203.4|7213.2|7207.2|7209.2|7203.2|3
1649400920000|2022-04-08 06:55:20|7210.4|7204.4|7211.4|7205.4|7211.4|7205.4|7210.4|7204.4|0
1649400930000|2022-04-08 06:55:30|7210.7|7204.7|7211.4|7205.4|7211.4|7205.4|7210.7|7204.7|0
1649400940000|2022-04-08 06:55:40|7211.3|7205.3|7210.4|7204.4|7211.3|7205.3|7210.1|7204.1|1
1649400950000|2022-04-08 06:55:50|7210.8|7204.8|7211.3|7205.3|7211.8|7205.8|7210.8|7204.8|0
1649400960000|2022-04-08 06:56:00|7211.4|7205.4|7210.1|7204.1|7211.8|7205.8|7210.1|7204.1|2
1649400980000|2022-04-08 06:56:20|7210.5|7204.5|7210.5|7204.5|7210.5|7204.5|7210.5|7204.5|0
1649400990000|2022-04-08 06:56:30|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|0
1649401000000|2022-04-08 06:56:40|7211.2|7205.2|7212.5|7206.5|7212.5|7206.5|7211.2|7205.2|1
1649401020000|2022-04-08 06:57:00|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|1
1649401030000|2022-04-08 06:57:10|7212.7|7206.7|7212.2|7206.2|7212.8|7206.8|7212.2|7206.2|0
1649401040000|2022-04-08 06:57:20|7211.5|7205.5|7211.5|7205.5|7211.5|7205.5|7211.5|7205.5|0
1649401050000|2022-04-08 06:57:30|7211.8|7205.8|7211.8|7205.8|7211.8|7205.8|7211.8|7205.8|0
1649401060000|2022-04-08 06:57:40|7211.5|7205.5|7212.6|7206.6|7212.6|7206.6|7211.5|7205.5|0
1649401070000|2022-04-08 06:57:50|7212.8|7206.8|7213|7207|7213.6|7207.6|7212.8|7206.8|0
1649401080000|2022-04-08 06:58:00|7213.3|7207.3|7212.5|7206.5|7213.3|7207.3|7211.8|7205.8|0
1649401090000|2022-04-08 06:58:10|7212.1|7206.1|7212.3|7206.3|7212.4|7206.4|7211.9|7205.9|0
1649401100000|2022-04-08 06:58:20|7212.8|7206.8|7212.6|7206.6|7212.8|7206.8|7212.1|7206.1|0
1649401110000|2022-04-08 06:58:30|7213|7207|7212.1|7206.1|7213|7207|7212.1|7206.1|0
1649401120000|2022-04-08 06:58:40|7212.6|7206.6|7212.1|7206.1|7213.1|7207.1|7212.1|7206.1|0
1649401130000|2022-04-08 06:58:50|7212.8|7206.8|7213|7207|7213.2|7207.2|7212.1|7206.1|0
1649401140000|2022-04-08 06:59:00|7213.5|7207.5|7213.6|7207.6|7213.8|7207.8|7213.3|7207.3|0
1649401150000|2022-04-08 06:59:10|7213.5|7207.5|7215.5|7209.5|7215.5|7209.5|7213.5|7207.5|0
1649401160000|2022-04-08 06:59:20|7215.3|7209.3|7216|7210|7216|7210|7215.3|7209.3|0
1649401180000|2022-04-08 06:59:40|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|7216.3|7210.3|2
1649401190000|2022-04-08 06:59:50|7215|7209|7214.8|7208.8|7215|7209|7214.8|7208.8|0
1649401200000|2022-04-08 07:00:00|7215.2|7209.2|7214.8|7208.8|7215.2|7209.2|7214.8|7208.8|0
1649401210000|2022-04-08 07:00:10|7214.5|7208.5|7214.5|7208.5|7214.5|7208.5|7214|7208|0
1649401240000|2022-04-08 07:00:40|7215.1|7209.1|7212.5|7206.5|7215.1|7209.1|7212.5|7206.5|2
1649401260000|2022-04-08 07:01:00|7212.6|7206.6|7212.5|7206.5|7212.6|7206.6|7212.5|7206.5|0
1649401270000|2022-04-08 07:01:10|7212.6|7206.6|7212.8|7206.8|7212.8|7206.8|7212.6|7206.6|0
1649401280000|2022-04-08 07:01:20|7213.3|7207.3|7213.4|7207.4|7213.4|7207.4|7213.3|7207.3|0
1649401290000|2022-04-08 07:01:30|7213.6|7207.6|7214.8|7208.8|7214.8|7208.8|7213.4|7207.4|1
1649401300000|2022-04-08 07:01:40|7214.5|7208.5|7214.5|7208.5|7214.5|7208.5|7214.5|7208.5|0
1649401310000|2022-04-08 07:01:50|7214.1|7208.1|7214.1|7208.1|7214.1|7208.1|7214.1|7208.1|0
1649401320000|2022-04-08 07:02:00|7214.5|7208.5|7215.8|7209.8|7216.7|7210.7|7214.5|7208.5|5
1649401330000|2022-04-08 07:02:10|7216.3|7210.3|7216.3|7210.3|7216.3|7210.3|7216.3|7210.3|0
1649401350000|2022-04-08 07:02:30|7215.8|7209.8|7215.7|7209.7|7215.8|7209.8|7215.7|7209.7|0
1649401360000|2022-04-08 07:02:40|7215.3|7209.3|7214.9|7208.9|7215.3|7209.3|7214.9|7208.9|1
1649401370000|2022-04-08 07:02:50|7213.8|7207.8|7214.5|7208.5|7214.5|7208.5|7213.8|7207.8|0
1649401380000|2022-04-08 07:03:00|7214|7208|7213.8|7207.8|7214|7208|7213.8|7207.8|0
1649401390000|2022-04-08 07:03:10|7213.3|7207.3|7212.1|7206.1|7213.3|7207.3|7211.8|7205.8|0
1649401400000|2022-04-08 07:03:20|7211.8|7205.8|7211.8|7205.8|7211.8|7205.8|7211.8|7205.8|0
1649401410000|2022-04-08 07:03:30|7211.5|7205.5|7210.8|7204.8|7211.5|7205.5|7210.8|7204.8|0
1649401420000|2022-04-08 07:03:40|7211|7205|7210.8|7204.8|7211.1|7205.1|7210.8|7204.8|0
1649401430000|2022-04-08 07:03:50|7211.1|7205.1|7211.1|7205.1|7211.1|7205.1|7211.1|7205.1|0
1649401440000|2022-04-08 07:04:00|7210.5|7204.5|7209.5|7203.5|7211.5|7205.5|7209.5|7203.5|3
1649401450000|2022-04-08 07:04:10|7207|7201|7205.6|7199.6|7207|7201|7205.1|7199.1|2
1649401470000|2022-04-08 07:04:30|7205.5|7199.5|7205.6|7199.6|7205.6|7199.6|7205.1|7199.1|0
1649401480000|2022-04-08 07:04:40|7205.5|7199.5|7205.5|7199.5|7205.5|7199.5|7205.5|7199.5|0
1649401490000|2022-04-08 07:04:50|7205|7199|7205|7199|7205|7199|7205|7199|0
1649401500000|2022-04-08 07:05:00|7204.8|7198.8|7201.3|7195.3|7205|7199|7200.8|7194.8|2
1649401510000|2022-04-08 07:05:10|7201.6|7195.6|7201.3|7195.3|7201.8|7195.8|7201.3|7195.3|0
1649401520000|2022-04-08 07:05:20|7200.9|7194.9|7200.5|7194.5|7200.9|7194.9|7200.4|7194.4|0
1649401530000|2022-04-08 07:05:30|7201|7195|7200.4|7194.4|7201|7195|7200.4|7194.4|0
1649401550000|2022-04-08 07:05:50|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|1
1649401560000|2022-04-08 07:06:00|7200.4|7194.4|7200.7|7194.7|7201.2|7195.2|7200.4|7194.4|0
1649401570000|2022-04-08 07:06:10|7200.2|7194.2|7194.7|7188.7|7200.2|7194.2|7194.7|7188.7|6
1649401580000|2022-04-08 07:06:20|7194.6|7188.6|7195.2|7189.2|7197.1|7191.1|7194.6|7188.6|0
1649401590000|2022-04-08 07:06:30|7195.4|7189.4|7195.2|7189.2|7195.7|7189.7|7194.7|7188.7|0
1649401600000|2022-04-08 07:06:40|7194.7|7188.7|7195.1|7189.1|7195.1|7189.1|7194.7|7188.7|0
1649401620000|2022-04-08 07:07:00|7193.2|7187.2|7188.7|7182.7|7193.2|7187.2|7188.7|7182.7|3
1649401630000|2022-04-08 07:07:10|7189|7183|7188.7|7182.7|7189|7183|7187.7|7181.7|0
1649401640000|2022-04-08 07:07:20|7188.2|7182.2|7188.4|7182.4|7188.4|7182.4|7187.1|7181.1|0
1649401650000|2022-04-08 07:07:30|7187.1|7181.1|7187.6|7181.6|7188.4|7182.4|7187.1|7181.1|1
1649401660000|2022-04-08 07:07:40|7187.7|7181.7|7189.2|7183.2|7189.2|7183.2|7187.7|7181.7|0
1649401680000|2022-04-08 07:08:00|7188.4|7182.4|7188.1|7182.1|7188.7|7182.7|7187.8|7181.8|0
1649401690000|2022-04-08 07:08:10|7188.2|7182.2|7188.2|7182.2|7188.7|7182.7|7188.2|7182.2|0
1649401700000|2022-04-08 07:08:20|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1649401710000|2022-04-08 07:08:30|7188.9|7182.9|7190|7184|7190.3|7184.3|7188.9|7182.9|1
1649401720000|2022-04-08 07:08:40|7189.7|7183.7|7189.7|7183.7|7189.7|7183.7|7189.7|7183.7|0
1649401730000|2022-04-08 07:08:50|7189.6|7183.6|7189.7|7183.7|7189.7|7183.7|7189.6|7183.6|0
1649401740000|2022-04-08 07:09:00|7189.9|7183.9|7190|7184|7190.2|7184.2|7189.7|7183.7|0
1649401760000|2022-04-08 07:09:20|7189.4|7183.4|7189.7|7183.7|7189.7|7183.7|7189.4|7183.4|0
1649401770000|2022-04-08 07:09:30|7189.9|7183.9|7189.7|7183.7|7190.2|7184.2|7189.7|7183.7|0
1649401780000|2022-04-08 07:09:40|7189.9|7183.9|7189.7|7183.7|7189.9|7183.9|7189.7|7183.7|0
1649401800000|2022-04-08 07:10:00|7189.9|7183.9|7189.7|7183.7|7189.9|7183.9|7189.7|7183.7|0
1649401810000|2022-04-08 07:10:10|7189.9|7183.9|7193|7187|7193|7187|7189.9|7183.9|0
1649401820000|2022-04-08 07:10:20|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|7192.7|7186.7|0
1649401830000|2022-04-08 07:10:30|7192.9|7186.9|7197.4|7191.4|7197.7|7191.7|7192.9|7186.9|0
1649401840000|2022-04-08 07:10:40|7197.2|7191.2|7195.4|7189.4|7197.4|7191.4|7195.4|7189.4|0
1649401860000|2022-04-08 07:11:00|7195.5|7189.5|7195.4|7189.4|7195.7|7189.7|7195.4|7189.4|0
1649401890000|2022-04-08 07:11:30|7195.5|7189.5|7197.7|7191.7|7197.7|7191.7|7195.5|7189.5|0
1649401920000|2022-04-08 07:12:00|7197.8|7191.8|7198.4|7192.4|7200|7194|7197.8|7191.8|1
1649401930000|2022-04-08 07:12:10|7197.9|7191.9|7196.6|7190.6|7197.9|7191.9|7195.4|7189.4|0
1649401940000|2022-04-08 07:12:20|7196.1|7190.1|7195.4|7189.4|7196.1|7190.1|7195.4|7189.4|0
1649401950000|2022-04-08 07:12:30|7195.8|7189.8|7196.7|7190.7|7196.7|7190.7|7195.8|7189.8|0
1649401960000|2022-04-08 07:12:40|7196.9|7190.9|7196.7|7190.7|7196.9|7190.9|7196.7|7190.7|0
1649401970000|2022-04-08 07:12:50|7196.4|7190.4|7196.2|7190.2|7196.4|7190.4|7196.2|7190.2|0
1649401980000|2022-04-08 07:13:00|7195.4|7189.4|7196.1|7190.1|7196.1|7190.1|7195.4|7189.4|2
1649401990000|2022-04-08 07:13:10|7198.2|7192.2|7195.6|7189.6|7198.2|7192.2|7195.6|7189.6|0
1649402000000|2022-04-08 07:13:20|7195.4|7189.4|7195.4|7189.4|7195.9|7189.9|7195.4|7189.4|0
1649402010000|2022-04-08 07:13:30|7195.9|7189.9|7192.4|7186.4|7196.1|7190.1|7192.4|7186.4|0
1649402020000|2022-04-08 07:13:40|7191.8|7185.8|7192.4|7186.4|7192.4|7186.4|7191.8|7185.8|0
1649402030000|2022-04-08 07:13:50|7192.6|7186.6|7193.7|7187.7|7193.7|7187.7|7192.4|7186.4|0
1649402040000|2022-04-08 07:14:00|7193.1|7187.1|7193.1|7187.1|7193.1|7187.1|7193.1|7187.1|0
1649402050000|2022-04-08 07:14:10|7192.6|7186.6|7193.1|7187.1|7193.1|7187.1|7192.6|7186.6|0
1649402060000|2022-04-08 07:14:20|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|0
1649402070000|2022-04-08 07:14:30|7192.2|7186.2|7191.7|7185.7|7192.2|7186.2|7191.7|7185.7|0
1649402090000|2022-04-08 07:14:50|7192.9|7186.9|7193.1|7187.1|7193.1|7187.1|7192.9|7186.9|0
1649402110000|2022-04-08 07:15:10|7192.9|7186.9|7190.4|7184.4|7192.9|7186.9|7190.4|7184.4|1
1649402120000|2022-04-08 07:15:20|7188.7|7182.7|7189.9|7183.9|7190.1|7184.1|7188.7|7182.7|0
1649402130000|2022-04-08 07:15:30|7189.4|7183.4|7190.1|7184.1|7190.6|7184.6|7189.4|7183.4|0
1649402140000|2022-04-08 07:15:40|7190.2|7184.2|7190.1|7184.1|7190.7|7184.7|7189.9|7183.9|0
1649402160000|2022-04-08 07:16:00|7190.7|7184.7|7190.1|7184.1|7191.4|7185.4|7190.1|7184.1|0
1649402200000|2022-04-08 07:16:40|7189.6|7183.6|7189.4|7183.4|7189.6|7183.6|7189.4|7183.4|0
1649402220000|2022-04-08 07:17:00|7189.3|7183.3|7188.8|7182.8|7189.3|7183.3|7188.8|7182.8|1
1649402230000|2022-04-08 07:17:10|7187.4|7181.4|7187.4|7181.4|7187.7|7181.7|7187.4|7181.4|1
1649402250000|2022-04-08 07:17:30|7187.1|7181.1|7186.8|7180.8|7187.1|7181.1|7186.8|7180.8|0
1649402270000|2022-04-08 07:17:50|7186.9|7180.9|7191.1|7185.1|7191.1|7185.1|7186.9|7180.9|3
1649402280000|2022-04-08 07:18:00|7190.6|7184.6|7190.9|7184.9|7190.9|7184.9|7190.3|7184.3|0
1649402310000|2022-04-08 07:18:30|7191.1|7185.1|7190.9|7184.9|7191.1|7185.1|7190.9|7184.9|0
1649402320000|2022-04-08 07:18:40|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1649402330000|2022-04-08 07:18:50|7189.9|7183.9|7190.6|7184.6|7190.6|7184.6|7189.9|7183.9|0
1649402340000|2022-04-08 07:19:00|7190|7184|7187.9|7181.9|7190|7184|7187.9|7181.9|3
1649402350000|2022-04-08 07:19:10|7187.4|7181.4|7190.2|7184.2|7190.3|7184.3|7187.4|7181.4|0
1649402360000|2022-04-08 07:19:20|7189.7|7183.7|7189.7|7183.7|7189.7|7183.7|7189.7|7183.7|0
1649402370000|2022-04-08 07:19:30|7191.5|7185.5|7192.5|7186.5|7192.5|7186.5|7191.5|7185.5|1
1649402380000|2022-04-08 07:19:40|7193.2|7187.2|7194.2|7188.2|7194.5|7188.5|7192|7186|1
1649402390000|2022-04-08 07:19:50|7194.3|7188.3|7194.3|7188.3|7194.5|7188.5|7194.3|7188.3|0
1649402400000|2022-04-08 07:20:00|7195.6|7189.6|7194|7188|7195.6|7189.6|7193.6|7187.6|0
1649402410000|2022-04-08 07:20:10|7193.1|7187.1|7194.1|7188.1|7194.1|7188.1|7193.1|7187.1|0
1649402440000|2022-04-08 07:20:40|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|1
1649402450000|2022-04-08 07:20:50|7192.3|7186.3|7191.2|7185.2|7192.3|7186.3|7190.2|7184.2|2
1649402460000|2022-04-08 07:21:00|7190.2|7184.2|7190.7|7184.7|7191.8|7185.8|7190.2|7184.2|2
1649402470000|2022-04-08 07:21:10|7192.1|7186.1|7191.2|7185.2|7192.1|7186.1|7191.2|7185.2|1
1649402480000|2022-04-08 07:21:20|7190.8|7184.8|7191.7|7185.7|7191.7|7185.7|7190.2|7184.2|0
1649402490000|2022-04-08 07:21:30|7190.2|7184.2|7191.2|7185.2|7191.3|7185.3|7190.2|7184.2|0
1649402500000|2022-04-08 07:21:40|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|0
1649402520000|2022-04-08 07:22:00|7190|7184|7189.9|7183.9|7191.2|7185.2|7189.7|7183.7|3
1649402530000|2022-04-08 07:22:10|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1649402540000|2022-04-08 07:22:20|7189.9|7183.9|7190.4|7184.4|7190.4|7184.4|7189.9|7183.9|0
1649402550000|2022-04-08 07:22:30|7189.9|7183.9|7190|7184|7190|7184|7189.9|7183.9|0
1649402560000|2022-04-08 07:22:40|7190.4|7184.4|7190.9|7184.9|7191.5|7185.5|7190.4|7184.4|3
1649402570000|2022-04-08 07:22:50|7190.7|7184.7|7191|7185|7191|7185|7189.9|7183.9|0
1649402580000|2022-04-08 07:23:00|7191.7|7185.7|7191.5|7185.5|7191.7|7185.7|7191.5|7185.5|0
1649402590000|2022-04-08 07:23:10|7193|7187|7193.5|7187.5|7193.5|7187.5|7193|7187|0
1649402600000|2022-04-08 07:23:20|7193.4|7187.4|7192.9|7186.9|7193.4|7187.4|7192.9|7186.9|0
1649402610000|2022-04-08 07:23:30|7193.4|7187.4|7193.4|7187.4|7193.4|7187.4|7193|7187|0
1649402620000|2022-04-08 07:23:40|7193.5|7187.5|7194.7|7188.7|7194.7|7188.7|7193.5|7187.5|0
1649402630000|2022-04-08 07:23:50|7195|7189|7195.3|7189.3|7195.3|7189.3|7195|7189|1
1649402640000|2022-04-08 07:24:00|7195.5|7189.5|7195.8|7189.8|7195.8|7189.8|7195.5|7189.5|0
1649402650000|2022-04-08 07:24:10|7196|7190|7198.2|7192.2|7198.2|7192.2|7196|7190|0
1649402660000|2022-04-08 07:24:20|7197.8|7191.8|7198.2|7192.2|7198.2|7192.2|7197.4|7191.4|0
1649402670000|2022-04-08 07:24:30|7198|7192|7197.7|7191.7|7198|7192|7197.7|7191.7|0
1649402680000|2022-04-08 07:24:40|7198|7192|7196.2|7190.2|7198.2|7192.2|7196.2|7190.2|1
1649402700000|2022-04-08 07:25:00|7196|7190|7196.7|7190.7|7196.7|7190.7|7196|7190|0
1649402710000|2022-04-08 07:25:10|7195.9|7189.9|7196.2|7190.2|7196.2|7190.2|7195.5|7189.5|1
1649402720000|2022-04-08 07:25:20|7196|7190|7195.5|7189.5|7196|7190|7195.5|7189.5|0
1649402730000|2022-04-08 07:25:30|7196.2|7190.2|7195.5|7189.5|7196.2|7190.2|7195.5|7189.5|1
1649402740000|2022-04-08 07:25:40|7195.2|7189.2|7192.2|7186.2|7195.2|7189.2|7191|7185|1
1649402750000|2022-04-08 07:25:50|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|0
1649402760000|2022-04-08 07:26:00|7191|7185|7190.5|7184.5|7191|7185|7190.5|7184.5|0
1649402770000|2022-04-08 07:26:10|7191|7185|7190.5|7184.5|7191|7185|7190.5|7184.5|0
1649402790000|2022-04-08 07:26:30|7190|7184|7189.5|7183.5|7190|7184|7189.4|7183.4|0
1649402800000|2022-04-08 07:26:40|7189.7|7183.7|7189.2|7183.2|7189.7|7183.7|7189|7183|0
1649402810000|2022-04-08 07:26:50|7189|7183|7190.4|7184.4|7190.9|7184.9|7189|7183|0
1649402820000|2022-04-08 07:27:00|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|1
1649402830000|2022-04-08 07:27:10|7190|7184|7189.9|7183.9|7190|7184|7189.9|7183.9|0
1649402840000|2022-04-08 07:27:20|7189.6|7183.6|7189.4|7183.4|7190|7184|7189.4|7183.4|4
1649402850000|2022-04-08 07:27:30|7189.2|7183.2|7188.9|7182.9|7189.2|7183.2|7188.9|7182.9|0
1649402870000|2022-04-08 07:27:50|7189|7183|7189.4|7183.4|7190|7184|7188.9|7182.9|2
1649402880000|2022-04-08 07:28:00|7189.5|7183.5|7189.2|7183.2|7189.9|7183.9|7189.2|7183.2|5
1649402890000|2022-04-08 07:28:10|7191|7185|7190.1|7184.1|7191|7185|7190.1|7184.1|1
1649402900000|2022-04-08 07:28:20|7190.7|7184.7|7190.9|7184.9|7190.9|7184.9|7190.7|7184.7|0
1649402910000|2022-04-08 07:28:30|7191|7185|7191|7185|7191|7185|7191|7185|0
1649402920000|2022-04-08 07:28:40|7191.4|7185.4|7191.2|7185.2|7191.4|7185.4|7191.2|7185.2|0
1649402930000|2022-04-08 07:28:50|7191.4|7185.4|7193.2|7187.2|7193.2|7187.2|7191.4|7185.4|0
1649402950000|2022-04-08 07:29:10|7193|7187|7193.2|7187.2|7193.2|7187.2|7192.1|7186.1|1
1649402960000|2022-04-08 07:29:20|7193.1|7187.1|7193.2|7187.2|7193.4|7187.4|7193.1|7187.1|0
1649402970000|2022-04-08 07:29:30|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|0
1649402980000|2022-04-08 07:29:40|7193.1|7187.1|7196.2|7190.2|7196.2|7190.2|7193.1|7187.1|0
1649402990000|2022-04-08 07:29:50|7195.9|7189.9|7196.4|7190.4|7196.4|7190.4|7195.9|7189.9|0
1649403000000|2022-04-08 07:30:00|7196.2|7190.2|7195.7|7189.7|7196.4|7190.4|7195.7|7189.7|0
1649403010000|2022-04-08 07:30:10|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|0
1649403020000|2022-04-08 07:30:20|7195.7|7189.7|7192.7|7186.7|7195.7|7189.7|7192.6|7186.6|2
1649403030000|2022-04-08 07:30:30|7193.1|7187.1|7191.6|7185.6|7193.1|7187.1|7191.6|7185.6|0
1649403040000|2022-04-08 07:30:40|7191.7|7185.7|7192.7|7186.7|7193.1|7187.1|7191.6|7185.6|1
1649403050000|2022-04-08 07:30:50|7192.6|7186.6|7192.1|7186.1|7192.6|7186.6|7191.6|7185.6|0
1649403060000|2022-04-08 07:31:00|7192.2|7186.2|7191.6|7185.6|7192.2|7186.2|7191.6|7185.6|0
1649403070000|2022-04-08 07:31:10|7191.7|7185.7|7192.7|7186.7|7192.9|7186.9|7191.7|7185.7|1
1649403080000|2022-04-08 07:31:20|7191.7|7185.7|7191.7|7185.7|7191.7|7185.7|7191.7|7185.7|0
1649403090000|2022-04-08 07:31:30|7192.2|7186.2|7191.6|7185.6|7192.2|7186.2|7191.6|7185.6|0
1649403100000|2022-04-08 07:31:40|7192.2|7186.2|7192.2|7186.2|7192.4|7186.4|7192.2|7186.2|0
1649403110000|2022-04-08 07:31:50|7192.4|7186.4|7192.9|7186.9|7192.9|7186.9|7192.4|7186.4|0
1649403120000|2022-04-08 07:32:00|7193.2|7187.2|7192.6|7186.6|7193.2|7187.2|7192.6|7186.6|2
1649403130000|2022-04-08 07:32:10|7191.6|7185.6|7189.1|7183.1|7191.6|7185.6|7189.1|7183.1|6
1649403140000|2022-04-08 07:32:20|7189.3|7183.3|7190.3|7184.3|7190.3|7184.3|7188.8|7182.8|3
1649403150000|2022-04-08 07:32:30|7190.4|7184.4|7190.3|7184.3|7190.4|7184.4|7190.3|7184.3|0
1649403160000|2022-04-08 07:32:40|7189.8|7183.8|7190.3|7184.3|7190.3|7184.3|7189.8|7183.8|0
1649403180000|2022-04-08 07:33:00|7190.6|7184.6|7190.4|7184.4|7190.6|7184.6|7190.3|7184.3|0
1649403190000|2022-04-08 07:33:10|7190.6|7184.6|7189.3|7183.3|7190.6|7184.6|7188.9|7182.9|2
1649403200000|2022-04-08 07:33:20|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|2
1649403210000|2022-04-08 07:33:30|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7188.9|7182.9|0
1649403220000|2022-04-08 07:33:40|7189.8|7183.8|7192.3|7186.3|7192.9|7186.9|7189.8|7183.8|1
1649403230000|2022-04-08 07:33:50|7193.4|7187.4|7193.4|7187.4|7193.8|7187.8|7193.4|7187.4|1
1649403240000|2022-04-08 07:34:00|7193.9|7187.9|7194.3|7188.3|7194.3|7188.3|7192.8|7186.8|0
1649403250000|2022-04-08 07:34:10|7194.7|7188.7|7195.3|7189.3|7196.1|7190.1|7194.7|7188.7|0
1649403260000|2022-04-08 07:34:20|7195.8|7189.8|7192.9|7186.9|7195.8|7189.8|7192.3|7186.3|0
1649403270000|2022-04-08 07:34:30|7193.3|7187.3|7193.8|7187.8|7193.9|7187.9|7193.3|7187.3|0
1649403280000|2022-04-08 07:34:40|7192.9|7186.9|7193.8|7187.8|7193.8|7187.8|7192.9|7186.9|0
1649403290000|2022-04-08 07:34:50|7194.4|7188.4|7195.9|7189.9|7195.9|7189.9|7193.9|7187.9|0
1649403300000|2022-04-08 07:35:00|7195.3|7189.3|7195.9|7189.9|7195.9|7189.9|7195.3|7189.3|0
1649403310000|2022-04-08 07:35:10|7195.8|7189.8|7197.3|7191.3|7197.3|7191.3|7195.3|7189.3|0
1649403320000|2022-04-08 07:35:20|7196.9|7190.9|7197.3|7191.3|7197.3|7191.3|7196.3|7190.3|0
1649403330000|2022-04-08 07:35:30|7196.8|7190.8|7195.8|7189.8|7196.8|7190.8|7195.8|7189.8|0
1649403340000|2022-04-08 07:35:40|7194.9|7188.9|7195.3|7189.3|7196.4|7190.4|7194.9|7188.9|0
1649403350000|2022-04-08 07:35:50|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|7195.3|7189.3|0
1649403360000|2022-04-08 07:36:00|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.3|7189.3|0
1649403370000|2022-04-08 07:36:10|7195.8|7189.8|7194.3|7188.3|7195.9|7189.9|7194.3|7188.3|0
1649403380000|2022-04-08 07:36:20|7194.6|7188.6|7194.9|7188.9|7194.9|7188.9|7194.6|7188.6|0
1649403390000|2022-04-08 07:36:30|7195.8|7189.8|7195.9|7189.9|7195.9|7189.9|7195.3|7189.3|0
1649403400000|2022-04-08 07:36:40|7195.8|7189.8|7195.9|7189.9|7196.6|7190.6|7195.8|7189.8|0
1649403410000|2022-04-08 07:36:50|7196.4|7190.4|7196.9|7190.9|7196.9|7190.9|7196.4|7190.4|5
1649403420000|2022-04-08 07:37:00|7196.8|7190.8|7194.8|7188.8|7196.9|7190.9|7194.8|7188.8|1
1649403430000|2022-04-08 07:37:10|7194.9|7188.9|7195.3|7189.3|7195.3|7189.3|7194.9|7188.9|2
1649403460000|2022-04-08 07:37:40|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|0
1649403470000|2022-04-08 07:37:50|||||||||2
1649403480000|2022-04-08 07:38:00|7196.5|7190.5|7196.3|7190.3|7197.8|7191.8|7196.3|7190.3|1
1649403490000|2022-04-08 07:38:10|7193.5|7187.5|7192.8|7186.8|7193.5|7187.5|7192.8|7186.8|1
1649403500000|2022-04-08 07:38:20|7193.8|7187.8|7194.8|7188.8|7194.8|7188.8|7193.8|7187.8|1
1649403510000|2022-04-08 07:38:30|7194.4|7188.4|7194.3|7188.3|7194.4|7188.4|7194.3|7188.3|0
1649403520000|2022-04-08 07:38:40|7194.4|7188.4|7194.3|7188.3|7194.4|7188.4|7194.3|7188.3|0
1649403530000|2022-04-08 07:38:50|7194.4|7188.4|7194.3|7188.3|7194.4|7188.4|7193.4|7187.4|2
1649403540000|2022-04-08 07:39:00|7194.1|7188.1|7194.8|7188.8|7195.3|7189.3|7194.1|7188.1|0
1649403550000|2022-04-08 07:39:10|7194.9|7188.9|7194.3|7188.3|7194.9|7188.9|7194.3|7188.3|0
1649403560000|2022-04-08 07:39:20|7193.4|7187.4|7194.9|7188.9|7194.9|7188.9|7193.4|7187.4|0
1649403570000|2022-04-08 07:39:30|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|7193.6|7187.6|0
1649403600000|2022-04-08 07:40:00|7193.4|7187.4|7194.9|7188.9|7194.9|7188.9|7192.9|7186.9|0
1649403610000|2022-04-08 07:40:10|7195.3|7189.3|7194.3|7188.3|7195.3|7189.3|7194.3|7188.3|0
1649403620000|2022-04-08 07:40:20|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|0
1649403650000|2022-04-08 07:40:50|7195.6|7189.6|7196.4|7190.4|7196.4|7190.4|7195.6|7189.6|0
1649403660000|2022-04-08 07:41:00|7196.6|7190.6|7197.3|7191.3|7197.9|7191.9|7196.6|7190.6|0
1649403670000|2022-04-08 07:41:10|7197.4|7191.4|7197.8|7191.8|7197.8|7191.8|7197.4|7191.4|0
1649403680000|2022-04-08 07:41:20|7197.6|7191.6|7197.8|7191.8|7197.8|7191.8|7197.4|7191.4|0
1649403690000|2022-04-08 07:41:30|7199.4|7193.4|7199.3|7193.3|7199.8|7193.8|7199.3|7193.3|4
1649403700000|2022-04-08 07:41:40|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|0
1649403710000|2022-04-08 07:41:50|7198.1|7192.1|7198.9|7192.9|7198.9|7192.9|7198.1|7192.1|4
1649403720000|2022-04-08 07:42:00|7198.3|7192.3|7198.4|7192.4|7198.4|7192.4|7198.3|7192.3|1
1649403730000|2022-04-08 07:42:10|7198.8|7192.8|7197.8|7191.8|7198.8|7192.8|7197.3|7191.3|0
1649403740000|2022-04-08 07:42:20|7197.4|7191.4|7195.9|7189.9|7197.4|7191.4|7195.3|7189.3|2
1649403760000|2022-04-08 07:42:40|7194.3|7188.3|7194.9|7188.9|7194.9|7188.9|7194.3|7188.3|0
1649403780000|2022-04-08 07:43:00|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|7194.8|7188.8|0
1649403790000|2022-04-08 07:43:10|7194.6|7188.6|7194.3|7188.3|7194.6|7188.6|7194.3|7188.3|0
1649403800000|2022-04-08 07:43:20|7193.3|7187.3|7194.3|7188.3|7194.3|7188.3|7193.3|7187.3|1
1649403820000|2022-04-08 07:43:40|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|0
1649403830000|2022-04-08 07:43:50|7194.3|7188.3|7192.3|7186.3|7194.3|7188.3|7192.3|7186.3|0
1649403840000|2022-04-08 07:44:00|7194.3|7188.3|7194.4|7188.4|7194.4|7188.4|7193.9|7187.9|1
1649403850000|2022-04-08 07:44:10|7194.3|7188.3|7193.3|7187.3|7194.3|7188.3|7193.3|7187.3|0
1649403860000|2022-04-08 07:44:20|7193.6|7187.6|7193.8|7187.8|7193.8|7187.8|7193.6|7187.6|0
1649403870000|2022-04-08 07:44:30|7194.2|7188.2|7195.9|7189.9|7195.9|7189.9|7194.2|7188.2|1
1649403880000|2022-04-08 07:44:40|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|0
1649403890000|2022-04-08 07:44:50|7196.1|7190.1|7196.3|7190.3|7196.3|7190.3|7195.3|7189.3|0
1649403900000|2022-04-08 07:45:00|7196.4|7190.4|7195.8|7189.8|7196.9|7190.9|7195.8|7189.8|0
1649403910000|2022-04-08 07:45:10|7195.5|7189.5|7194.3|7188.3|7195.5|7189.5|7194.3|7188.3|0
1649403920000|2022-04-08 07:45:20|7194.4|7188.4|7194.9|7188.9|7194.9|7188.9|7193.3|7187.3|3
1649403930000|2022-04-08 07:45:30|7195.1|7189.1|7194.9|7188.9|7195.4|7189.4|7194.8|7188.8|0
1649403940000|2022-04-08 07:45:40|7194.8|7188.8|7194.8|7188.8|7194.9|7188.9|7194.3|7188.3|0
1649403950000|2022-04-08 07:45:50|7194.6|7188.6|7195.6|7189.6|7195.6|7189.6|7194.6|7188.6|0
1649403960000|2022-04-08 07:46:00|7195.9|7189.9|7194.9|7188.9|7195.9|7189.9|7194.4|7188.4|0
1649403970000|2022-04-08 07:46:10|7195.4|7189.4|7194.9|7188.9|7195.4|7189.4|7194.9|7188.9|0
1649403980000|2022-04-08 07:46:20|7195.1|7189.1|7196.3|7190.3|7196.4|7190.4|7195.1|7189.1|0
1649403990000|2022-04-08 07:46:30|7196.8|7190.8|7196.6|7190.6|7196.8|7190.8|7196.3|7190.3|0
1649404000000|2022-04-08 07:46:40|7196.3|7190.3|7196.3|7190.3|7196.8|7190.8|7196.3|7190.3|0
1649404010000|2022-04-08 07:46:50|7196.4|7190.4|7199.6|7193.6|7199.6|7193.6|7196.4|7190.4|1
1649404020000|2022-04-08 07:47:00|7199.9|7193.9|7200.4|7194.4|7201.3|7195.3|7199.9|7193.9|0
1649404030000|2022-04-08 07:47:10|7199.9|7193.9|7199.8|7193.8|7200.4|7194.4|7199.8|7193.8|0
1649404040000|2022-04-08 07:47:20|7198.8|7192.8|7197.4|7191.4|7199.3|7193.3|7197.4|7191.4|2
1649404050000|2022-04-08 07:47:30|7196.9|7190.9|7197.4|7191.4|7197.4|7191.4|7196.9|7190.9|0
1649404060000|2022-04-08 07:47:40|7197.1|7191.1|7196.8|7190.8|7197.1|7191.1|7196.6|7190.6|0
1649404070000|2022-04-08 07:47:50|7196.9|7190.9|7196.9|7190.9|7196.9|7190.9|7196.8|7190.8|0
1649404080000|2022-04-08 07:48:00|7197.1|7191.1|7198.3|7192.3|7198.3|7192.3|7197.1|7191.1|0
1649404090000|2022-04-08 07:48:10|7197.8|7191.8|7197.3|7191.3|7197.8|7191.8|7197.3|7191.3|1
1649404100000|2022-04-08 07:48:20|7198.3|7192.3|7198.8|7192.8|7198.8|7192.8|7198.3|7192.3|1
1649404110000|2022-04-08 07:48:30|7198.6|7192.6|7198.9|7192.9|7198.9|7192.9|7198.6|7192.6|0
1649404130000|2022-04-08 07:48:50|7198.8|7192.8|7198.8|7192.8|7198.9|7192.9|7198.8|7192.8|0
1649404140000|2022-04-08 07:49:00|7199.3|7193.3|7199.8|7193.8|7199.8|7193.8|7199.3|7193.3|0
1649404150000|2022-04-08 07:49:10|7199.9|7193.9|7200.8|7194.8|7200.8|7194.8|7199.9|7193.9|0
1649404160000|2022-04-08 07:49:20|7200.6|7194.6|7200.8|7194.8|7200.8|7194.8|7200.3|7194.3|1
1649404170000|2022-04-08 07:49:30|7200.6|7194.6|7199.8|7193.8|7200.6|7194.6|7199.3|7193.3|0
1649404190000|2022-04-08 07:49:50|7199.3|7193.3|7201.4|7195.4|7201.4|7195.4|7199.3|7193.3|0
1649404200000|2022-04-08 07:50:00|7201.3|7195.3|7200.8|7194.8|7201.3|7195.3|7200.3|7194.3|4
1649404210000|2022-04-08 07:50:10|7200.9|7194.9|7201.3|7195.3|7201.3|7195.3|7200.9|7194.9|0
1649404220000|2022-04-08 07:50:20|7200.3|7194.3|7200.3|7194.3|7200.3|7194.3|7200.3|7194.3|0
1649404230000|2022-04-08 07:50:30|7200.4|7194.4|7200.9|7194.9|7200.9|7194.9|7200.4|7194.4|0
1649404250000|2022-04-08 07:50:50|7200.8|7194.8|7200.8|7194.8|7200.8|7194.8|7200.8|7194.8|0
1649404260000|2022-04-08 07:51:00|7200.9|7194.9|7201.4|7195.4|7201.4|7195.4|7200.9|7194.9|0
1649404270000|2022-04-08 07:51:10|7201.3|7195.3|7201.3|7195.3|7201.3|7195.3|7201.3|7195.3|0
1649404290000|2022-04-08 07:51:30|7201.4|7195.4|7201.3|7195.3|7201.4|7195.4|7201.3|7195.3|0
1649404300000|2022-04-08 07:51:40|7200.8|7194.8|7201.3|7195.3|7201.4|7195.4|7200.8|7194.8|0
1649404310000|2022-04-08 07:51:50|7201.4|7195.4|7201.4|7195.4|7201.4|7195.4|7201.4|7195.4|0
1649404330000|2022-04-08 07:52:10|7200.3|7194.3|7199.8|7193.8|7200.3|7194.3|7199.8|7193.8|3
1649404340000|2022-04-08 07:52:20|7200.3|7194.3|7199.3|7193.3|7200.3|7194.3|7199.1|7193.1|0
1649404350000|2022-04-08 07:52:30|7199.1|7193.1|7198.8|7192.8|7199.1|7193.1|7198.8|7192.8|0
1649404360000|2022-04-08 07:52:40|7198.6|7192.6|7198.3|7192.3|7198.6|7192.6|7198.3|7192.3|0
1649404370000|2022-04-08 07:52:50|7198.1|7192.1|7198.3|7192.3|7198.3|7192.3|7197.3|7191.3|0
1649404380000|2022-04-08 07:53:00|7198.8|7192.8|7199.3|7193.3|7199.3|7193.3|7198.8|7192.8|1
1649404390000|2022-04-08 07:53:10|7199.1|7193.1|7198.8|7192.8|7199.1|7193.1|7198.8|7192.8|0
1649404400000|2022-04-08 07:53:20|7198.9|7192.9|7199.3|7193.3|7199.3|7193.3|7198.9|7192.9|0
1649404410000|2022-04-08 07:53:30|7199.9|7193.9|7199.8|7193.8|7199.9|7193.9|7199.8|7193.8|0
1649404420000|2022-04-08 07:53:40|7199.9|7193.9|7200.8|7194.8|7201.3|7195.3|7199.9|7193.9|0
1649404430000|2022-04-08 07:53:50|7200.6|7194.6|7200.8|7194.8|7200.8|7194.8|7199.8|7193.8|0
1649404440000|2022-04-08 07:54:00|7200.6|7194.6|7200.3|7194.3|7200.6|7194.6|7200.3|7194.3|0
1649404460000|2022-04-08 07:54:20|7201.3|7195.3|7200.8|7194.8|7201.3|7195.3|7200.8|7194.8|0
1649404470000|2022-04-08 07:54:30|7200.6|7194.6|7199.8|7193.8|7200.6|7194.6|7199.8|7193.8|0
1649404480000|2022-04-08 07:54:40|||||||||1
1649404520000|2022-04-08 07:55:20|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|7198.8|7192.8|0
1649404530000|2022-04-08 07:55:30|7199.1|7193.1|7198.8|7192.8|7199.1|7193.1|7198.8|7192.8|0
1649404540000|2022-04-08 07:55:40|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|0
1649404550000|2022-04-08 07:55:50|7199.8|7193.8|7200.4|7194.4|7200.4|7194.4|7199.8|7193.8|0
1649404560000|2022-04-08 07:56:00|7200|7194|7199.9|7193.9|7201.1|7195.1|7199.8|7193.8|0
1649404570000|2022-04-08 07:56:10|7199.8|7193.8|7199.9|7193.9|7199.9|7193.9|7199.8|7193.8|0
1649404590000|2022-04-08 07:56:30|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|0
1649404610000|2022-04-08 07:56:50|7199.4|7193.4|7199.5|7193.5|7199.5|7193.5|7199.4|7193.4|16
1649404630000|2022-04-08 07:57:10|||||||||5
1649404640000|2022-04-08 07:57:20|7200|7194|7200|7194|7200|7194|7200|7194|1
1649404680000|2022-04-08 07:58:00|7199|7193|7199|7193|7199|7193|7199|7193|3
1649404690000|2022-04-08 07:58:10|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|0
1649404710000|2022-04-08 07:58:30|7199.7|7193.7|7199.5|7193.5|7199.7|7193.7|7199.5|7193.5|0
1649404720000|2022-04-08 07:58:40|7199|7193|7200.2|7194.2|7200.5|7194.5|7199|7193|27
1649404740000|2022-04-08 07:59:00|7199.7|7193.7|7199.9|7193.9|7200.4|7194.4|7199.7|7193.7|0
1649404750000|2022-04-08 07:59:10|7200|7194|7199.7|7193.7|7200.4|7194.4|7199.7|7193.7|1
1649404760000|2022-04-08 07:59:20|7199.9|7193.9|7199.7|7193.7|7200.2|7194.2|7199.7|7193.7|0
1649404770000|2022-04-08 07:59:30|7200.1|7194.1|7200.2|7194.2|7200.2|7194.2|7200.1|7194.1|0
1649404780000|2022-04-08 07:59:40|7200.7|7194.7|7200.4|7194.4|7200.7|7194.7|7199.9|7193.9|1
1649404790000|2022-04-08 07:59:50|7199.7|7193.7|7199.9|7193.9|7199.9|7193.9|7199.7|7193.7|2
1649404800000|2022-04-08 08:00:00|7199.7|7193.7|7199.7|7193.7|7200.4|7194.4|7199.7|7193.7|2
1649404820000|2022-04-08 08:00:20|7198.9|7192.9|7198.7|7192.7|7199.2|7193.2|7198.7|7192.7|1
1649404840000|2022-04-08 08:00:40|7198.2|7192.2|7198.7|7192.7|7198.7|7192.7|7198.2|7192.2|2
1649404850000|2022-04-08 08:00:50|7198.9|7192.9|7199.4|7193.4|7199.4|7193.4|7198.9|7192.9|0
1649404860000|2022-04-08 08:01:00|7198.9|7192.9|7198.9|7192.9|7199.4|7193.4|7198.7|7192.7|1
1649404920000|2022-04-08 08:02:00|7199.4|7193.4|7200|7194|7200.5|7194.5|7199.4|7193.4|5
1649404930000|2022-04-08 08:02:10|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|0
1649404940000|2022-04-08 08:02:20|7199.7|7193.7|7198.7|7192.7|7199.7|7193.7|7198.2|7192.2|5
1649404950000|2022-04-08 08:02:30|7198.9|7192.9|7198.9|7192.9|7198.9|7192.9|7198.9|7192.9|0
1649404970000|2022-04-08 08:02:50|7199|7193|7199.4|7193.4|7199.4|7193.4|7198.9|7192.9|5
1649404990000|2022-04-08 08:03:10|7198.9|7192.9|7199.9|7193.9|7200.2|7194.2|7198.9|7192.9|0
1649405000000|2022-04-08 08:03:20|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|0
1649405010000|2022-04-08 08:03:30|7200.2|7194.2|7199.9|7193.9|7200.2|7194.2|7199.4|7193.4|0
1649405020000|2022-04-08 08:03:40|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|0
1649405040000|2022-04-08 08:04:00|7200|7194|7199.9|7193.9|7200|7194|7199.4|7193.4|1
1649405050000|2022-04-08 08:04:10|7200.4|7194.4|7199.2|7193.2|7200.4|7194.4|7199.2|7193.2|1
1649405060000|2022-04-08 08:04:20|7199.4|7193.4|7199.4|7193.4|7199.5|7193.5|7199.4|7193.4|0
1649405100000|2022-04-08 08:05:00|7198.7|7192.7|7198.7|7192.7|7199.4|7193.4|7198.7|7192.7|1
1649405120000|2022-04-08 08:05:20|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|1
1649405130000|2022-04-08 08:05:30|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|0
1649405150000|2022-04-08 08:05:50|7198.2|7192.2|7198.7|7192.7|7199.1|7193.1|7198.2|7192.2|2
1649405160000|2022-04-08 08:06:00|7198.2|7192.2|7198.7|7192.7|7198.7|7192.7|7198.2|7192.2|0
1649405180000|2022-04-08 08:06:20|7199.2|7193.2|7199.2|7193.2|7199.4|7193.4|7199.2|7193.2|0
1649405190000|2022-04-08 08:06:30|7199.6|7193.6|7199.7|7193.7|7199.9|7193.9|7198.7|7192.7|0
1649405200000|2022-04-08 08:06:40|7199.5|7193.5|7199.9|7193.9|7199.9|7193.9|7199.5|7193.5|0
1649405210000|2022-04-08 08:06:50|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|0
1649405230000|2022-04-08 08:07:10|7200.2|7194.2|7200.4|7194.4|7200.4|7194.4|7199.9|7193.9|1
1649405240000|2022-04-08 08:07:20|7199.7|7193.7|7199.9|7193.9|7199.9|7193.9|7199.4|7193.4|2
1649405250000|2022-04-08 08:07:30|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|0
1649405260000|2022-04-08 08:07:40|7199.4|7193.4|7199.2|7193.2|7200.2|7194.2|7199.2|7193.2|0
1649405270000|2022-04-08 08:07:50|7199.1|7193.1|7198.7|7192.7|7199.1|7193.1|7198.7|7192.7|0
1649405280000|2022-04-08 08:08:00|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|0
1649405290000|2022-04-08 08:08:10|||||||||5
1649405310000|2022-04-08 08:08:30|||||||||1
1649405330000|2022-04-08 08:08:50|7199.2|7193.2|7199.2|7193.2|7199.5|7193.5|7199.2|7193.2|3
1649405350000|2022-04-08 08:09:10|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|7199.9|7193.9|0
1649405360000|2022-04-08 08:09:20|7200|7194|7199.9|7193.9|7200.2|7194.2|7198.9|7192.9|1
1649405370000|2022-04-08 08:09:30|7199.7|7193.7|7199.9|7193.9|7199.9|7193.9|7199.4|7193.4|0
1649405380000|2022-04-08 08:09:40|7199.7|7193.7|7199.7|7193.7|7200|7194|7199.5|7193.5|0
1649405390000|2022-04-08 08:09:50|7199.5|7193.5|7199.7|7193.7|7199.7|7193.7|7199.5|7193.5|0
1649405410000|2022-04-08 08:10:10|7199.2|7193.2|7199.5|7193.5|7199.5|7193.5|7199|7193|1
1649405420000|2022-04-08 08:10:20|7199.7|7193.7|7199.5|7193.5|7199.7|7193.7|7199.5|7193.5|0
1649405430000|2022-04-08 08:10:30|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|0
1649405440000|2022-04-08 08:10:40|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|7200.4|7194.4|11
1649405490000|2022-04-08 08:11:30|7199.4|7193.4|7199.9|7193.9|7199.9|7193.9|7199.4|7193.4|5
1649405500000|2022-04-08 08:11:40|7199.4|7193.4|7198.7|7192.7|7199.4|7193.4|7198.7|7192.7|1
1649405520000|2022-04-08 08:12:00|7198.9|7192.9|7199.2|7193.2|7199.2|7193.2|7198.9|7192.9|0
1649405530000|2022-04-08 08:12:10|7198.7|7192.7|7198.7|7192.7|7199.2|7193.2|7198.7|7192.7|4
1649405540000|2022-04-08 08:12:20|7199.1|7193.1|7199.2|7193.2|7199.2|7193.2|7199.1|7193.1|0
1649405550000|2022-04-08 08:12:30|7199.6|7193.6|7199.4|7193.4|7199.6|7193.6|7199.4|7193.4|1
1649405560000|2022-04-08 08:12:40|7199.2|7193.2|7198.7|7192.7|7199.2|7193.2|7198.2|7192.2|3
1649405570000|2022-04-08 08:12:50|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|0
1649405590000|2022-04-08 08:13:10|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|0
1649405600000|2022-04-08 08:13:20|7198.4|7192.4|7198.7|7192.7|7198.7|7192.7|7198.2|7192.2|1
1649405610000|2022-04-08 08:13:30|||||||||3
1649405620000|2022-04-08 08:13:40|7198.6|7192.6|7198.2|7192.2|7198.7|7192.7|7198.2|7192.2|1
1649405630000|2022-04-08 08:13:50|7198.6|7192.6|7198.7|7192.7|7198.7|7192.7|7198.2|7192.2|0
1649405640000|2022-04-08 08:14:00|7199.2|7193.2|7199.2|7193.2|7199.4|7193.4|7198.9|7192.9|0
1649405660000|2022-04-08 08:14:20|7198.7|7192.7|7198.7|7192.7|7199.2|7193.2|7198.7|7192.7|0
1649405670000|2022-04-08 08:14:30|7199.1|7193.1|7199.2|7193.2|7199.2|7193.2|7199.1|7193.1|0
1649405680000|2022-04-08 08:14:40|7199.4|7193.4|7199.2|7193.2|7199.4|7193.4|7199.2|7193.2|1
1649405710000|2022-04-08 08:15:10|7199.4|7193.4|7199.2|7193.2|7199.4|7193.4|7199.2|7193.2|0
1649405730000|2022-04-08 08:15:30|7199.4|7193.4|7199.2|7193.2|7199.4|7193.4|7199.2|7193.2|0
1649405740000|2022-04-08 08:15:40|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|0
1649405800000|2022-04-08 08:16:40|7198.4|7192.4|7197.9|7191.9|7198.6|7192.6|7197.9|7191.9|7
1649405810000|2022-04-08 08:16:50|7198.1|7192.1|7198.4|7192.4|7198.6|7192.6|7198.1|7192.1|1
1649405820000|2022-04-08 08:17:00|7197.9|7191.9|7198.4|7192.4|7198.4|7192.4|7197.9|7191.9|0
1649405840000|2022-04-08 08:17:20|||||||||2
1649405860000|2022-04-08 08:17:40|7199.1|7193.1|7199.1|7193.1|7199.1|7193.1|7199.1|7193.1|0
1649405890000|2022-04-08 08:18:10|7198.9|7192.9|7200.1|7194.1|7200.1|7194.1|7198.6|7192.6|1
1649405920000|2022-04-08 08:18:40|7198.4|7192.4|7199.1|7193.1|7199.1|7193.1|7198.4|7192.4|7
1649405930000|2022-04-08 08:18:50|7198.9|7192.9|7198.8|7192.8|7199.1|7193.1|7198.8|7192.8|0
1649405940000|2022-04-08 08:19:00|7198.4|7192.4|7198.4|7192.4|7198.8|7192.8|7198.4|7192.4|0
1649405950000|2022-04-08 08:19:10|7198.8|7192.8|7198.9|7192.9|7198.9|7192.9|7198.8|7192.8|0
1649405960000|2022-04-08 08:19:20|7198.4|7192.4|7198.4|7192.4|7198.4|7192.4|7198.4|7192.4|0
1649405980000|2022-04-08 08:19:40|||||||||2
1649406000000|2022-04-08 08:20:00|7199.1|7193.1|7199.1|7193.1|7199.6|7193.6|7199.1|7193.1|2
1649406020000|2022-04-08 08:20:20|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|0
1649406030000|2022-04-08 08:20:30|7199.6|7193.6|7199.6|7193.6|7199.6|7193.6|7199.6|7193.6|0
1649406040000|2022-04-08 08:20:40|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|0
1649406050000|2022-04-08 08:20:50|7200.4|7194.4|7199.7|7193.7|7200.4|7194.4|7199.7|7193.7|0
1649406060000|2022-04-08 08:21:00|7199.6|7193.6|7199.7|7193.7|7199.7|7193.7|7199.1|7193.1|2
1649406070000|2022-04-08 08:21:10|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|0
1649406120000|2022-04-08 08:22:00|7199.6|7193.6|7206.6|7200.6|7207.7|7201.7|7199.6|7193.6|4
1649406130000|2022-04-08 08:22:10|7206.9|7200.9|7207.2|7201.2|7207.2|7201.2|7206.9|7200.9|0
1649406140000|2022-04-08 08:22:20|7207.4|7201.4|7207.4|7201.4|7208.6|7202.6|7207.2|7201.2|3
1649406150000|2022-04-08 08:22:30|7206.6|7200.6|7206.6|7200.6|7206.6|7200.6|7206.6|7200.6|2
1649406160000|2022-04-08 08:22:40|7206.7|7200.7|7207.2|7201.2|7207.2|7201.2|7206.6|7200.6|0
1649406170000|2022-04-08 08:22:50|7207.9|7201.9|7207.9|7201.9|7207.9|7201.9|7207.9|7201.9|0
1649406180000|2022-04-08 08:23:00|7208.2|7202.2|7209.4|7203.4|7209.9|7203.9|7208.2|7202.2|0
1649406190000|2022-04-08 08:23:10|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|0
1649406200000|2022-04-08 08:23:20|7209.4|7203.4|7208.7|7202.7|7209.6|7203.6|7208.7|7202.7|0
1649406230000|2022-04-08 08:23:50|7208.2|7202.2|7208.6|7202.6|7208.6|7202.6|7208.1|7202.1|1
1649406240000|2022-04-08 08:24:00|7208.7|7202.7|7208.9|7202.9|7209.6|7203.6|7208.6|7202.6|0
1649406250000|2022-04-08 08:24:10|7209.2|7203.2|7208.9|7202.9|7209.2|7203.2|7208.9|7202.9|0
1649406260000|2022-04-08 08:24:20|7209.1|7203.1|7209.6|7203.6|7209.6|7203.6|7209.1|7203.1|0
1649406270000|2022-04-08 08:24:30|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|0
1649406280000|2022-04-08 08:24:40|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|0
1649406290000|2022-04-08 08:24:50|7209.2|7203.2|7208.9|7202.9|7209.7|7203.7|7207.9|7201.9|1
1649406300000|2022-04-08 08:25:00|7209.3|7203.3|7209.6|7203.6|7209.6|7203.6|7208.9|7202.9|1
1649406310000|2022-04-08 08:25:10|7209.2|7203.2|7209.1|7203.1|7209.2|7203.2|7209.1|7203.1|0
1649406320000|2022-04-08 08:25:20|7209.6|7203.6|7210.2|7204.2|7210.2|7204.2|7209.6|7203.6|0
1649406330000|2022-04-08 08:25:30|7209.9|7203.9|7210.2|7204.2|7210.2|7204.2|7209.7|7203.7|0
1649406340000|2022-04-08 08:25:40|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|0
1649406360000|2022-04-08 08:26:00|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|0
1649406380000|2022-04-08 08:26:20|7210.6|7204.6|7209.7|7203.7|7210.6|7204.6|7209.7|7203.7|3
1649406390000|2022-04-08 08:26:30|7210.1|7204.1|7210.2|7204.2|7210.2|7204.2|7210.1|7204.1|0
1649406400000|2022-04-08 08:26:40|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|7209.7|7203.7|0
1649406410000|2022-04-08 08:26:50|7209.6|7203.6|7209.2|7203.2|7209.6|7203.6|7209.2|7203.2|0
1649406420000|2022-04-08 08:27:00|7209.3|7203.3|7209.7|7203.7|7209.7|7203.7|7209.3|7203.3|0
1649406430000|2022-04-08 08:27:10|7209.3|7203.3|7209.8|7203.8|7210.8|7204.8|7209.3|7203.3|2
1649406440000|2022-04-08 08:27:20|7209.7|7203.7|7208.2|7202.2|7209.7|7203.7|7208.2|7202.2|2
1649406450000|2022-04-08 08:27:30|7208.4|7202.4|7209.2|7203.2|7209.8|7203.8|7208.2|7202.2|6
1649406470000|2022-04-08 08:27:50|7208.8|7202.8|7208.8|7202.8|7208.8|7202.8|7208.8|7202.8|0
1649406480000|2022-04-08 08:28:00|7209|7203|7209.3|7203.3|7210.2|7204.2|7209|7203|0
1649406490000|2022-04-08 08:28:10|7209.5|7203.5|7209.7|7203.7|7209.8|7203.8|7209.3|7203.3|0
1649406500000|2022-04-08 08:28:20|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|0
1649406510000|2022-04-08 08:28:30|7209.3|7203.3|7209.2|7203.2|7209.3|7203.3|7209.2|7203.2|0
1649406520000|2022-04-08 08:28:40|7208.8|7202.8|7208.7|7202.7|7208.8|7202.8|7208.7|7202.7|0
1649406530000|2022-04-08 08:28:50|7209.7|7203.7|7208.7|7202.7|7209.7|7203.7|7208.7|7202.7|3
1649406540000|2022-04-08 08:29:00|7208.8|7202.8|7208.7|7202.7|7209.6|7203.6|7208.7|7202.7|2
1649406550000|2022-04-08 08:29:10|7208.8|7202.8|7208.8|7202.8|7208.8|7202.8|7208.7|7202.7|0
1649406560000|2022-04-08 08:29:20|7209.8|7203.8|7210.2|7204.2|7210.2|7204.2|7209.2|7203.2|1
1649406570000|2022-04-08 08:29:30|7210.3|7204.3|7210.2|7204.2|7210.3|7204.3|7210.2|7204.2|0
1649406580000|2022-04-08 08:29:40|7210.3|7204.3|7210.3|7204.3|7210.8|7204.8|7210.3|7204.3|0
1649406590000|2022-04-08 08:29:50|7209.8|7203.8|7209.3|7203.3|7210.4|7204.4|7209.3|7203.3|10
1649406600000|2022-04-08 08:30:00|7208.8|7202.8|7209.6|7203.6|7209.9|7203.9|7208.8|7202.8|1
1649406610000|2022-04-08 08:30:10|7209.3|7203.3|7209.1|7203.1|7209.5|7203.5|7208.6|7202.6|0
1649406620000|2022-04-08 08:30:20|7209.5|7203.5|7208.9|7202.9|7209.5|7203.5|7208.8|7202.8|1
1649406630000|2022-04-08 08:30:30|7209.3|7203.3|7209.3|7203.3|7209.3|7203.3|7208.8|7202.8|0
1649406650000|2022-04-08 08:30:50|7209.1|7203.1|7209.3|7203.3|7209.3|7203.3|7208.8|7202.8|0
1649406660000|2022-04-08 08:31:00|7208.8|7202.8|7209|7203|7209|7203|7208.8|7202.8|5
1649406670000|2022-04-08 08:31:10|7208.6|7202.6|7210.8|7204.8|7210.8|7204.8|7208.6|7202.6|0
1649406680000|2022-04-08 08:31:20|7210.5|7204.5|7210.1|7204.1|7210.5|7204.5|7209.5|7203.5|0
1649406700000|2022-04-08 08:31:40|7210.3|7204.3|7209.3|7203.3|7210.3|7204.3|7209.3|7203.3|0
1649406710000|2022-04-08 08:31:50|7209.4|7203.4|7209.9|7203.9|7209.9|7203.9|7209.4|7203.4|0
1649406720000|2022-04-08 08:32:00|7209.8|7203.8|7209.8|7203.8|7209.9|7203.9|7209.8|7203.8|0
1649406730000|2022-04-08 08:32:10|7209.6|7203.6|7209.1|7203.1|7209.6|7203.6|7209.1|7203.1|0
1649406740000|2022-04-08 08:32:20|7209.3|7203.3|7209.3|7203.3|7209.3|7203.3|7209.3|7203.3|2
1649406760000|2022-04-08 08:32:40|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|7209.4|7203.4|4
1649406770000|2022-04-08 08:32:50|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|7210.8|7204.8|2
1649406790000|2022-04-08 08:33:10|7210.3|7204.3|7210.3|7204.3|7210.3|7204.3|7210.3|7204.3|0
1649406800000|2022-04-08 08:33:20|7210.4|7204.4|7210.9|7204.9|7210.9|7204.9|7210.4|7204.4|0
1649406810000|2022-04-08 08:33:30|7211.4|7205.4|7211.8|7205.8|7211.8|7205.8|7211.4|7205.4|0
1649406870000|2022-04-08 08:34:30|7210.8|7204.8|7209.8|7203.8|7210.8|7204.8|7209.8|7203.8|2
1649406880000|2022-04-08 08:34:40|7209.9|7203.9|7209.8|7203.8|7210.3|7204.3|7209.8|7203.8|0
1649406890000|2022-04-08 08:34:50|7210.3|7204.3|7209.8|7203.8|7210.3|7204.3|7209.8|7203.8|0
1649406900000|2022-04-08 08:35:00|7209.6|7203.6|7210.3|7204.3|7210.8|7204.8|7209.3|7203.3|1
1649406910000|2022-04-08 08:35:10|7210.4|7204.4|7210.3|7204.3|7210.8|7204.8|7210.3|7204.3|0
1649406920000|2022-04-08 08:35:20|7209.4|7203.4|7209.9|7203.9|7209.9|7203.9|7209.4|7203.4|0
1649406940000|2022-04-08 08:35:40|7209.8|7203.8|7209.6|7203.6|7209.8|7203.8|7209.6|7203.6|0
1649406950000|2022-04-08 08:35:50|7209.9|7203.9|7209.9|7203.9|7210.9|7204.9|7209.9|7203.9|0
1649406960000|2022-04-08 08:36:00|7209.6|7203.6|7209.1|7203.1|7209.8|7203.8|7209|7203|5
1649406990000|2022-04-08 08:36:30|7209.5|7203.5|7209.6|7203.6|7210.1|7204.1|7209.5|7203.5|1
1649407020000|2022-04-08 08:37:00|7209.8|7203.8|7210.1|7204.1|7210.1|7204.1|7209.8|7203.8|1
1649407030000|2022-04-08 08:37:10|7209.8|7203.8|7209.6|7203.6|7209.8|7203.8|7209.6|7203.6|0
1649407040000|2022-04-08 08:37:20|7210|7204|7209.5|7203.5|7210.1|7204.1|7209.1|7203.1|2
1649407060000|2022-04-08 08:37:40|7209|7203|7209|7203|7209.5|7203.5|7209|7203|0
1649407070000|2022-04-08 08:37:50|7208.3|7202.3|7208.5|7202.5|7208.5|7202.5|7208.3|7202.3|2
1649407080000|2022-04-08 08:38:00|7208.6|7202.6|7209.8|7203.8|7210.8|7204.8|7208.6|7202.6|0
1649407090000|2022-04-08 08:38:10|7210|7204|7210|7204|7210|7204|7210|7204|0
1649407100000|2022-04-08 08:38:20|7210.5|7204.5|7210.8|7204.8|7211|7205|7210.5|7204.5|1
1649407110000|2022-04-08 08:38:30|7210.5|7204.5|7210.5|7204.5|7210.5|7204.5|7210.5|7204.5|0
1649407130000|2022-04-08 08:38:50|7210.3|7204.3|7210.1|7204.1|7210.8|7204.8|7210|7204|1
1649407140000|2022-04-08 08:39:00|7210.5|7204.5|7209.8|7203.8|7210.8|7204.8|7209.8|7203.8|1
1649407160000|2022-04-08 08:39:20|7210.5|7204.5|7210.8|7204.8|7210.8|7204.8|7210|7204|0
1649407170000|2022-04-08 08:39:30|7210|7204|7210.8|7204.8|7210.8|7204.8|7209.8|7203.8|0
1649407180000|2022-04-08 08:39:40|7209.6|7203.6|7209.3|7203.3|7209.6|7203.6|7209.3|7203.3|3
1649407200000|2022-04-08 08:40:00|7208.8|7202.8|7208.5|7202.5|7208.8|7202.8|7208.3|7202.3|1
1649407210000|2022-04-08 08:40:10|7208.3|7202.3|7204.5|7198.5|7208.3|7202.3|7204.5|7198.5|1
1649407230000|2022-04-08 08:40:30|7204.8|7198.8|7202.4|7196.4|7205.1|7199.1|7202.3|7196.3|6
1649407240000|2022-04-08 08:40:40|7202.3|7196.3|7198.1|7192.1|7202.3|7196.3|7197.4|7191.4|3
1649407250000|2022-04-08 08:40:50|7198.3|7192.3|7198.4|7192.4|7198.4|7192.4|7198.3|7192.3|0
1649407260000|2022-04-08 08:41:00|7198.1|7192.1|7196.6|7190.6|7198.1|7192.1|7196.6|7190.6|0
1649407270000|2022-04-08 08:41:10|7196.4|7190.4|7196.4|7190.4|7196.4|7190.4|7196.4|7190.4|0
1649407280000|2022-04-08 08:41:20|7196.7|7190.7|7196.8|7190.8|7196.9|7190.9|7196.7|7190.7|0
1649407290000|2022-04-08 08:41:30|7196.3|7190.3|7195.8|7189.8|7196.3|7190.3|7195.8|7189.8|1
1649407310000|2022-04-08 08:41:50|7195.6|7189.6|7192.8|7186.8|7195.6|7189.6|7192.8|7186.8|1
1649407320000|2022-04-08 08:42:00|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193|7187|0
1649407330000|2022-04-08 08:42:10|7193.6|7187.6|7194.8|7188.8|7195.5|7189.5|7193.6|7187.6|2
1649407340000|2022-04-08 08:42:20|7195|7189|7194.7|7188.7|7195.1|7189.1|7194.7|7188.7|0
1649407360000|2022-04-08 08:42:40|7194.8|7188.8|7195.5|7189.5|7195.5|7189.5|7194.8|7188.8|1
1649407370000|2022-04-08 08:42:50|7195.1|7189.1|7194.3|7188.3|7195.1|7189.1|7194.3|7188.3|0
1649407390000|2022-04-08 08:43:10|7194.2|7188.2|7191|7185|7194.2|7188.2|7191|7185|2
1649407410000|2022-04-08 08:43:30|7191.1|7185.1|7192.8|7186.8|7193.3|7187.3|7191.1|7185.1|1
1649407420000|2022-04-08 08:43:40|7194.5|7188.5|7194.8|7188.8|7195.2|7189.2|7193.8|7187.8|0
1649407430000|2022-04-08 08:43:50|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|1
1649407440000|2022-04-08 08:44:00|7193.5|7187.5|7192.2|7186.2|7193.5|7187.5|7192.2|7186.2|2
1649407450000|2022-04-08 08:44:10|7192.4|7186.4|7193.5|7187.5|7193.5|7187.5|7192.4|7186.4|1
1649407460000|2022-04-08 08:44:20|7194|7188|7192.2|7186.2|7194.3|7188.3|7192.2|7186.2|0
1649407470000|2022-04-08 08:44:30|7192.3|7186.3|7192.8|7186.8|7192.8|7186.8|7192.2|7186.2|0
1649407490000|2022-04-08 08:44:50|7191.8|7185.8|7192.5|7186.5|7192.8|7186.8|7191.8|7185.8|2
1649407500000|2022-04-08 08:45:00|7192.2|7186.2|7191.7|7185.7|7192.2|7186.2|7191.7|7185.7|0
1649407510000|2022-04-08 08:45:10|7191.8|7185.8|7191.7|7185.7|7192.2|7186.2|7191.7|7185.7|0
1649407530000|2022-04-08 08:45:30|7191.8|7185.8|7194.3|7188.3|7196.2|7190.2|7191.8|7185.8|2
1649407540000|2022-04-08 08:45:40|7193.2|7187.2|7194.2|7188.2|7194.2|7188.2|7193|7187|1
1649407560000|2022-04-08 08:46:00|7193.2|7187.2|7192.5|7186.5|7193.2|7187.2|7191.7|7185.7|2
1649407570000|2022-04-08 08:46:10|7192.2|7186.2|7191.7|7185.7|7192.2|7186.2|7191.7|7185.7|0
1649407590000|2022-04-08 08:46:30|7191.5|7185.5|7191.7|7185.7|7191.7|7185.7|7191.2|7185.2|2
1649407600000|2022-04-08 08:46:40|7192.8|7186.8|7192.2|7186.2|7192.8|7186.8|7192.2|7186.2|1
1649407610000|2022-04-08 08:46:50|7192|7186|7191.2|7185.2|7192|7186|7189.7|7183.7|2
1649407620000|2022-04-08 08:47:00|7192|7186|7191.7|7185.7|7193.3|7187.3|7191.7|7185.7|0
1649407630000|2022-04-08 08:47:10|7192.2|7186.2|7191.5|7185.5|7192.2|7186.2|7191.5|7185.5|1
1649407640000|2022-04-08 08:47:20|7191.7|7185.7|7191|7185|7192|7186|7190.4|7184.4|4
1649407650000|2022-04-08 08:47:30|7191.4|7185.4|7190.9|7184.9|7191.4|7185.4|7190.9|7184.9|0
1649407660000|2022-04-08 08:47:40|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649407670000|2022-04-08 08:47:50|7189.2|7183.2|7187.7|7181.7|7189.4|7183.4|7187.7|7181.7|4
1649407680000|2022-04-08 08:48:00|7189.2|7183.2|7188.6|7182.6|7189.5|7183.5|7188.6|7182.6|1
1649407690000|2022-04-08 08:48:10|7188.1|7182.1|7188.6|7182.6|7188.6|7182.6|7188.1|7182.1|0
1649407700000|2022-04-08 08:48:20|7188.1|7182.1|7188.1|7182.1|7188.6|7182.6|7187.6|7181.6|2
1649407710000|2022-04-08 08:48:30|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|1
1649407720000|2022-04-08 08:48:40|7188.2|7182.2|7188.6|7182.6|7188.6|7182.6|7188.1|7182.1|25
1649407730000|2022-04-08 08:48:50|7188.1|7182.1|7188.1|7182.1|7188.6|7182.6|7188.1|7182.1|4
1649407750000|2022-04-08 08:49:10|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|1
1649407760000|2022-04-08 08:49:20|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|0
1649407770000|2022-04-08 08:49:30|7189.7|7183.7|7189.6|7183.6|7189.7|7183.7|7189.6|7183.6|0
1649407780000|2022-04-08 08:49:40|7189.1|7183.1|7189.2|7183.2|7189.2|7183.2|7189.1|7183.1|1
1649407790000|2022-04-08 08:49:50|7189.6|7183.6|7188.7|7182.7|7190.1|7184.1|7188.7|7182.7|0
1649407800000|2022-04-08 08:50:00|7189.1|7183.1|7186.7|7180.7|7189.1|7183.1|7186.2|7180.2|6
1649407810000|2022-04-08 08:50:10|7187.4|7181.4|7188.9|7182.9|7189.2|7183.2|7187.4|7181.4|1
1649407820000|2022-04-08 08:50:20|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|0
1649407830000|2022-04-08 08:50:30|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|0
1649407850000|2022-04-08 08:50:50|7187.2|7181.2|7191.2|7185.2|7191.2|7185.2|7187.2|7181.2|1
1649407860000|2022-04-08 08:51:00|7191.7|7185.7|7191.4|7185.4|7191.9|7185.9|7190.9|7184.9|0
1649407870000|2022-04-08 08:51:10|7192.2|7186.2|7193.7|7187.7|7195.2|7189.2|7192.2|7186.2|1
1649407880000|2022-04-08 08:51:20|7192.6|7186.6|7193.2|7187.2|7193.2|7187.2|7192.2|7186.2|0
1649407890000|2022-04-08 08:51:30|7193.5|7187.5|7195.2|7189.2|7195.2|7189.2|7193.5|7187.5|2
1649407900000|2022-04-08 08:51:40|7194.9|7188.9|7193.2|7187.2|7194.9|7188.9|7193.2|7187.2|4
1649407910000|2022-04-08 08:51:50|7193.4|7187.4|7192.9|7186.9|7193.6|7187.6|7192.9|7186.9|1
1649407930000|2022-04-08 08:52:10|7192.7|7186.7|7191.9|7185.9|7192.7|7186.7|7191.2|7185.2|1
1649407940000|2022-04-08 08:52:20|7192.4|7186.4|7194.7|7188.7|7194.7|7188.7|7192.4|7186.4|1
1649407950000|2022-04-08 08:52:30|7194.9|7188.9|7194.9|7188.9|7194.9|7188.9|7194.9|7188.9|0
1649407960000|2022-04-08 08:52:40|7195.9|7189.9|7197.2|7191.2|7197.4|7191.4|7195.9|7189.9|1
1649407970000|2022-04-08 08:52:50|7196.9|7190.9|7196.9|7190.9|7196.9|7190.9|7196.9|7190.9|2
1649407980000|2022-04-08 08:53:00|7196.5|7190.5|7198|7192|7198|7192|7195.5|7189.5|1
1649407990000|2022-04-08 08:53:10|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|0
1649408000000|2022-04-08 08:53:20|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|0
1649408010000|2022-04-08 08:53:30|7195.4|7189.4|7195.5|7189.5|7195.5|7189.5|7195|7189|0
1649408020000|2022-04-08 08:53:40|7194.9|7188.9|7195|7189|7195|7189|7194.9|7188.9|0
1649408030000|2022-04-08 08:53:50|7194.6|7188.6|7192.2|7186.2|7194.6|7188.6|7192.2|7186.2|1
1649408040000|2022-04-08 08:54:00|7191.9|7185.9|7194.4|7188.4|7194.4|7188.4|7191.9|7185.9|0
1649408050000|2022-04-08 08:54:10|7193.9|7187.9|7191.9|7185.9|7193.9|7187.9|7191.9|7185.9|0
1649408060000|2022-04-08 08:54:20|7192.8|7186.8|7191.5|7185.5|7193.2|7187.2|7191.5|7185.5|0
1649408070000|2022-04-08 08:54:30|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|0
1649408080000|2022-04-08 08:54:40|7192.9|7186.9|7192.2|7186.2|7192.9|7186.9|7191.9|7185.9|0
1649408100000|2022-04-08 08:55:00|7192.5|7186.5|7192|7186|7192.5|7186.5|7192|7186|0
1649408120000|2022-04-08 08:55:20|7191.5|7185.5|7190.5|7184.5|7191.5|7185.5|7189.9|7183.9|1
1649408130000|2022-04-08 08:55:30|7190.2|7184.2|7189.4|7183.4|7190.2|7184.2|7189|7183|0
1649408140000|2022-04-08 08:55:40|7189.5|7183.5|7190.5|7184.5|7191|7185|7189.5|7183.5|2
1649408160000|2022-04-08 08:56:00|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7188.5|7182.5|0
1649408180000|2022-04-08 08:56:20|7190|7184|7189|7183|7190|7184|7189|7183|0
1649408190000|2022-04-08 08:56:30|7189.4|7183.4|7191|7185|7191|7185|7189.4|7183.4|1
1649408200000|2022-04-08 08:56:40|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|7189.4|7183.4|1
1649408210000|2022-04-08 08:56:50|7188.5|7182.5|7189.7|7183.7|7189.7|7183.7|7188.5|7182.5|0
1649408220000|2022-04-08 08:57:00|7190|7184|7189.5|7183.5|7190|7184|7189.5|7183.5|0
1649408250000|2022-04-08 08:57:30|7189|7183|7189|7183|7189|7183|7189|7183|0
1649408260000|2022-04-08 08:57:40|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|0
1649408270000|2022-04-08 08:57:50|7188.5|7182.5|7187.5|7181.5|7188.5|7182.5|7187.5|7181.5|1
1649408280000|2022-04-08 08:58:00|7188|7182|7187.9|7181.9|7188|7182|7187.9|7181.9|0
1649408290000|2022-04-08 08:58:10|7187.5|7181.5|7186|7180|7187.5|7181.5|7186|7180|0
1649408300000|2022-04-08 08:58:20|7187.1|7181.1|7190.2|7184.2|7190.2|7184.2|7187.1|7181.1|3
1649408310000|2022-04-08 08:58:30|7189.9|7183.9|7192.2|7186.2|7192.2|7186.2|7189|7183|0
1649408320000|2022-04-08 08:58:40|7192.5|7186.5|7194.5|7188.5|7194.5|7188.5|7192.5|7186.5|0
1649408330000|2022-04-08 08:58:50|7194.2|7188.2|7193.9|7187.9|7194.2|7188.2|7192.5|7186.5|0
1649408340000|2022-04-08 08:59:00|7192.9|7186.9|7192.1|7186.1|7192.9|7186.9|7191.9|7185.9|0
1649408350000|2022-04-08 08:59:10|7192.5|7186.5|7191.4|7185.4|7192.5|7186.5|7191.2|7185.2|0
1649408360000|2022-04-08 08:59:20|7192.5|7186.5|7192.2|7186.2|7192.5|7186.5|7192.2|7186.2|0
1649408370000|2022-04-08 08:59:30|7191.7|7185.7|7191.9|7185.9|7191.9|7185.9|7191.7|7185.7|0
1649408380000|2022-04-08 08:59:40|7192.2|7186.2|7192.4|7186.4|7192.4|7186.4|7192.2|7186.2|2
1649408390000|2022-04-08 08:59:50|7193.1|7187.1|7192.9|7186.9|7193.9|7187.9|7192.9|7186.9|1
1649408400000|2022-04-08 09:00:00|7192.5|7186.5|7191.4|7185.4|7192.9|7186.9|7191.4|7185.4|0
1649408410000|2022-04-08 09:00:10|7194.1|7188.1|7192.5|7186.5|7194.1|7188.1|7191.4|7185.4|4
1649408420000|2022-04-08 09:00:20|7193.5|7187.5|7192.8|7186.8|7193.5|7187.5|7192.4|7186.4|0
1649408430000|2022-04-08 09:00:30|7193.1|7187.1|7191.4|7185.4|7194|7188|7191.4|7185.4|0
1649408440000|2022-04-08 09:00:40|7191.9|7185.9|7190.4|7184.4|7191.9|7185.9|7190.4|7184.4|0
1649408450000|2022-04-08 09:00:50|7190.9|7184.9|7190.9|7184.9|7191.9|7185.9|7190.9|7184.9|0
1649408460000|2022-04-08 09:01:00|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|0
1649408470000|2022-04-08 09:01:10|7190.2|7184.2|7186.2|7180.2|7190.2|7184.2|7185.7|7179.7|2
1649408480000|2022-04-08 09:01:20|7185.7|7179.7|7184.9|7178.9|7185.7|7179.7|7184.9|7178.9|1
1649408500000|2022-04-08 09:01:40|7184.7|7178.7|7185|7179|7185|7179|7183.4|7177.4|1
1649408510000|2022-04-08 09:01:50|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|7185.4|7179.4|0
1649408520000|2022-04-08 09:02:00|7184.4|7178.4|7182.6|7176.6|7184.4|7178.4|7182.6|7176.6|0
1649408530000|2022-04-08 09:02:10|7182.1|7176.1|7182.7|7176.7|7183.2|7177.2|7182.1|7176.1|4
1649408540000|2022-04-08 09:02:20|7182.6|7176.6|7182.7|7176.7|7182.7|7176.7|7182.6|7176.6|0
1649408550000|2022-04-08 09:02:30|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|0
1649408560000|2022-04-08 09:02:40|7182.4|7176.4|7182.1|7176.1|7182.4|7176.4|7182.1|7176.1|0
1649408580000|2022-04-08 09:03:00|7183.8|7177.8|7183.2|7177.2|7184.8|7178.8|7183.2|7177.2|4
1649408590000|2022-04-08 09:03:10|7183.3|7177.3|7183.7|7177.7|7183.8|7177.8|7183.2|7177.2|1
1649408600000|2022-04-08 09:03:20|7183.8|7177.8|7183.7|7177.7|7183.8|7177.8|7183.7|7177.7|0
1649408610000|2022-04-08 09:03:30|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|0
1649408630000|2022-04-08 09:03:50|7184.6|7178.6|7183.3|7177.3|7184.8|7178.8|7183.3|7177.3|0
1649408640000|2022-04-08 09:04:00|7182.6|7176.6|7182.1|7176.1|7182.7|7176.7|7182.1|7176.1|1
1649408650000|2022-04-08 09:04:10|||||||||1
1649408660000|2022-04-08 09:04:20|7181.2|7175.2|7181.1|7175.1|7181.2|7175.2|7181.1|7175.1|0
1649408690000|2022-04-08 09:04:50|7180.9|7174.9|7180.7|7174.7|7180.9|7174.9|7180.1|7174.1|1
1649408700000|2022-04-08 09:05:00|7181.9|7175.9|7182.6|7176.6|7183.6|7177.6|7181.6|7175.6|3
1649408710000|2022-04-08 09:05:10|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|1
1649408730000|2022-04-08 09:05:30|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1649408740000|2022-04-08 09:05:40|7183.4|7177.4|7185.2|7179.2|7185.2|7179.2|7183.4|7177.4|1
1649408750000|2022-04-08 09:05:50|7185.7|7179.7|7186.6|7180.6|7188.2|7182.2|7185.7|7179.7|1
1649408760000|2022-04-08 09:06:00|7187.2|7181.2|7188.8|7182.8|7189.1|7183.1|7186.6|7180.6|4
1649408770000|2022-04-08 09:06:10|7189.2|7183.2|7188.6|7182.6|7189.7|7183.7|7188.6|7182.6|0
1649408780000|2022-04-08 09:06:20|7189.1|7183.1|7191.2|7185.2|7191.2|7185.2|7189.1|7183.1|0
1649408790000|2022-04-08 09:06:30|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|0
1649408800000|2022-04-08 09:06:40|7191.7|7185.7|7192.7|7186.7|7192.7|7186.7|7191.7|7185.7|1
1649408810000|2022-04-08 09:06:50|7192.2|7186.2|7191.7|7185.7|7192.2|7186.2|7191.2|7185.2|0
1649408820000|2022-04-08 09:07:00|7191.2|7185.2|7190.2|7184.2|7191.2|7185.2|7190.2|7184.2|1
1649408830000|2022-04-08 09:07:10|7190|7184|7189.7|7183.7|7190.2|7184.2|7189|7183|2
1649408840000|2022-04-08 09:07:20|7190.2|7184.2|7189.7|7183.7|7190.2|7184.2|7189.7|7183.7|0
1649408850000|2022-04-08 09:07:30|7190.1|7184.1|7190.2|7184.2|7191|7185|7190.1|7184.1|0
1649408860000|2022-04-08 09:07:40|7189.2|7183.2|7189.9|7183.9|7190.2|7184.2|7189.2|7183.2|0
1649408870000|2022-04-08 09:07:50|7189.5|7183.5|7187.7|7181.7|7190|7184|7187.5|7181.5|4
1649408890000|2022-04-08 09:08:10|7187.5|7181.5|7188.5|7182.5|7190|7184|7187.5|7181.5|3
1649408900000|2022-04-08 09:08:20|7188|7182|7187.2|7181.2|7188.2|7182.2|7186.7|7180.7|0
1649408910000|2022-04-08 09:08:30|7187.5|7181.5|7190.2|7184.2|7190.2|7184.2|7187.5|7181.5|2
1649408920000|2022-04-08 09:08:40|7190.7|7184.7|7188.5|7182.5|7190.7|7184.7|7188|7182|0
1649408930000|2022-04-08 09:08:50|7189.2|7183.2|7188.5|7182.5|7189.2|7183.2|7188.5|7182.5|0
1649408940000|2022-04-08 09:09:00|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|0
1649408960000|2022-04-08 09:09:20|7187.5|7181.5|7187|7181|7187.5|7181.5|7187|7181|0
1649408970000|2022-04-08 09:09:30|7187.4|7181.4|7187.7|7181.7|7187.7|7181.7|7187.4|7181.4|1
1649408980000|2022-04-08 09:09:40|7188|7182|7188|7182|7188|7182|7188|7182|0
1649408990000|2022-04-08 09:09:50|7188.2|7182.2|7189.2|7183.2|7190.2|7184.2|7188|7182|1
1649409000000|2022-04-08 09:10:00|7188.9|7182.9|7189.5|7183.5|7189.7|7183.7|7188.5|7182.5|0
1649409010000|2022-04-08 09:10:10|7189|7183|7189|7183|7189|7183|7189|7183|0
1649409020000|2022-04-08 09:10:20|7190.8|7184.8|7191.9|7185.9|7191.9|7185.9|7190|7184|3
1649409040000|2022-04-08 09:10:40|7192|7186|7194|7188|7194|7188|7192|7186|1
1649409050000|2022-04-08 09:10:50|7195|7189|7195.2|7189.2|7195.2|7189.2|7194|7188|2
1649409060000|2022-04-08 09:11:00|7195|7189|7190.9|7184.9|7195|7189|7190.9|7184.9|3
1649409070000|2022-04-08 09:11:10|7190.3|7184.3|7191.8|7185.8|7191.8|7185.8|7190.3|7184.3|0
1649409080000|2022-04-08 09:11:20|7191.3|7185.3|7191.1|7185.1|7191.3|7185.3|7191.1|7185.1|0
1649409090000|2022-04-08 09:11:30|7191.8|7185.8|7192.3|7186.3|7192.8|7186.8|7191.8|7185.8|0
1649409100000|2022-04-08 09:11:40|7192.8|7186.8|7192|7186|7192.8|7186.8|7192|7186|0
1649409110000|2022-04-08 09:11:50|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|7192.5|7186.5|0
1649409130000|2022-04-08 09:12:10|7192.7|7186.7|7194|7188|7194|7188|7192.2|7186.2|1
1649409140000|2022-04-08 09:12:20|7193.5|7187.5|7192.5|7186.5|7193.5|7187.5|7192.5|7186.5|0
1649409150000|2022-04-08 09:12:30|7192.9|7186.9|7193|7187|7193|7187|7192.9|7186.9|1
1649409160000|2022-04-08 09:12:40|7192.5|7186.5|7190.2|7184.2|7192.5|7186.5|7190.2|7184.2|0
1649409180000|2022-04-08 09:13:00|7190.5|7184.5|7190.2|7184.2|7190.7|7184.7|7190.2|7184.2|0
1649409190000|2022-04-08 09:13:10|7190.5|7184.5|7193.2|7187.2|7193.2|7187.2|7190.5|7184.5|3
1649409200000|2022-04-08 09:13:20|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|0
1649409210000|2022-04-08 09:13:30|7192.9|7186.9|7192.2|7186.2|7192.9|7186.9|7192.2|7186.2|0
1649409220000|2022-04-08 09:13:40|7192.3|7186.3|7191.7|7185.7|7193|7187|7191.2|7185.2|1
1649409230000|2022-04-08 09:13:50|7191.2|7185.2|7189.2|7183.2|7191.2|7185.2|7189.2|7183.2|0
1649409240000|2022-04-08 09:14:00|7188.2|7182.2|7187.2|7181.2|7188.2|7182.2|7187.2|7181.2|3
1649409250000|2022-04-08 09:14:10|7187.3|7181.3|7187.2|7181.2|7188.7|7182.7|7187.2|7181.2|0
1649409260000|2022-04-08 09:14:20|7187.7|7181.7|7188.7|7182.7|7188.7|7182.7|7187.7|7181.7|0
1649409270000|2022-04-08 09:14:30|7188.5|7182.5|7188.2|7182.2|7188.5|7182.5|7187.7|7181.7|0
1649409280000|2022-04-08 09:14:40|7188.5|7182.5|7188.2|7182.2|7189.2|7183.2|7188.2|7182.2|1
1649409290000|2022-04-08 09:14:50|7188.7|7182.7|7189.2|7183.2|7189.2|7183.2|7188.2|7182.2|0
1649409300000|2022-04-08 09:15:00|7189|7183|7188.7|7182.7|7189.2|7183.2|7188.7|7182.7|0
1649409310000|2022-04-08 09:15:10|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|7188.2|7182.2|1
1649409320000|2022-04-08 09:15:20|7188|7182|7187.7|7181.7|7188|7182|7187.7|7181.7|0
1649409330000|2022-04-08 09:15:30|7187.2|7181.2|7186.2|7180.2|7187.2|7181.2|7186.2|7180.2|3
1649409340000|2022-04-08 09:15:40|7186.3|7180.3|7186.2|7180.2|7186.7|7180.7|7186.2|7180.2|2
1649409360000|2022-04-08 09:16:00|7186.7|7180.7|7187|7181|7187|7181|7186.7|7180.7|0
1649409370000|2022-04-08 09:16:10|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|2
1649409390000|2022-04-08 09:16:30|7188.9|7182.9|7188.2|7182.2|7188.9|7182.9|7188.2|7182.2|0
1649409400000|2022-04-08 09:16:40|7188.9|7182.9|7190.2|7184.2|7190.7|7184.7|7188.9|7182.9|0
1649409410000|2022-04-08 09:16:50|7190.5|7184.5|7191.2|7185.2|7191.2|7185.2|7190.5|7184.5|0
1649409420000|2022-04-08 09:17:00|7190.5|7184.5|7188.2|7182.2|7190.5|7184.5|7188.2|7182.2|1
1649409430000|2022-04-08 09:17:10|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|7189.2|7183.2|3
1649409440000|2022-04-08 09:17:20|7188.3|7182.3|7188.2|7182.2|7188.7|7182.7|7187.2|7181.2|1
1649409450000|2022-04-08 09:17:30|7188.5|7182.5|7189.5|7183.5|7190|7184|7188.5|7182.5|1
1649409460000|2022-04-08 09:17:40|7190|7184|7190|7184|7190|7184|7189.5|7183.5|1
1649409480000|2022-04-08 09:18:00|7190.2|7184.2|7192|7186|7192.2|7186.2|7190.2|7184.2|2
1649409490000|2022-04-08 09:18:10|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|0
1649409500000|2022-04-08 09:18:20|7193.4|7187.4|7194|7188|7194|7188|7193.4|7187.4|2
1649409510000|2022-04-08 09:18:30|7193.9|7187.9|7197.5|7191.5|7198|7192|7193.5|7187.5|8
1649409530000|2022-04-08 09:18:50|7198.5|7192.5|7198.5|7192.5|7198.7|7192.7|7198.2|7192.2|2
1649409540000|2022-04-08 09:19:00|7197.5|7191.5|7199|7193|7199|7193|7197.5|7191.5|1
1649409550000|2022-04-08 09:19:10|7198.7|7192.7|7199|7193|7199|7193|7198.5|7192.5|0
1649409560000|2022-04-08 09:19:20|7198.9|7192.9|7198.5|7192.5|7199.2|7193.2|7198.5|7192.5|0
1649409570000|2022-04-08 09:19:30|7198.7|7192.7|7200.5|7194.5|7200.5|7194.5|7198.7|7192.7|1
1649409580000|2022-04-08 09:19:40|7200|7194|7200|7194|7200.5|7194.5|7200|7194|1
1649409590000|2022-04-08 09:19:50|7200.5|7194.5|7200.7|7194.7|7200.7|7194.7|7200.5|7194.5|2
1649409600000|2022-04-08 09:20:00|7201|7195|7199.7|7193.7|7201.2|7195.2|7199.7|7193.7|0
1649409610000|2022-04-08 09:20:10|7199.5|7193.5|7199.3|7193.3|7199.5|7193.5|7199.2|7193.2|0
1649409620000|2022-04-08 09:20:20|7199.7|7193.7|7198.7|7192.7|7200|7194|7198.7|7192.7|0
1649409630000|2022-04-08 09:20:30|7198.2|7192.2|7197.2|7191.2|7198.2|7192.2|7196.9|7190.9|1
1649409640000|2022-04-08 09:20:40|7198.2|7192.2|7198|7192|7198.2|7192.2|7198|7192|0
1649409650000|2022-04-08 09:20:50|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|0
1649409660000|2022-04-08 09:21:00|7196.7|7190.7|7195.7|7189.7|7196.7|7190.7|7195.7|7189.7|3
1649409670000|2022-04-08 09:21:10|7195.5|7189.5|7195.5|7189.5|7195.5|7189.5|7195.2|7189.2|1
1649409680000|2022-04-08 09:21:20|7195.7|7189.7|7195.5|7189.5|7195.7|7189.7|7195.5|7189.5|0
1649409690000|2022-04-08 09:21:30|7194.5|7188.5|7193.5|7187.5|7194.5|7188.5|7193.5|7187.5|0
1649409700000|2022-04-08 09:21:40|7194|7188|7194|7188|7194|7188|7194|7188|0
1649409710000|2022-04-08 09:21:50|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|0
1649409720000|2022-04-08 09:22:00|7196.5|7190.5|7197.2|7191.2|7197.2|7191.2|7196.5|7190.5|3
1649409730000|2022-04-08 09:22:10|7197|7191|7197.2|7191.2|7197.2|7191.2|7197|7191|1
1649409740000|2022-04-08 09:22:20|7198|7192|7198|7192|7198|7192|7197|7191|0
1649409750000|2022-04-08 09:22:30|7197.7|7191.7|7197.2|7191.2|7197.7|7191.7|7197|7191|0
1649409760000|2022-04-08 09:22:40|7197|7191|7197|7191|7197.2|7191.2|7196.5|7190.5|1
1649409770000|2022-04-08 09:22:50|7197.2|7191.2|7197|7191|7197.2|7191.2|7196.5|7190.5|0
1649409780000|2022-04-08 09:23:00|7197.2|7191.2|7195.7|7189.7|7197.2|7191.2|7195.7|7189.7|0
1649409790000|2022-04-08 09:23:10|7196|7190|7198|7192|7198|7192|7196|7190|1
1649409820000|2022-04-08 09:23:40|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|7196.2|7190.2|0
1649409830000|2022-04-08 09:23:50|7196.9|7190.9|7196.7|7190.7|7197|7191|7196.5|7190.5|0
1649409840000|2022-04-08 09:24:00|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|0
1649409870000|2022-04-08 09:24:30|7196|7190|7195|7189|7196|7190|7195|7189|0
1649409880000|2022-04-08 09:24:40|||||||||2
1649409900000|2022-04-08 09:25:00|7194.5|7188.5|7194.9|7188.9|7194.9|7188.9|7194.5|7188.5|2
1649409910000|2022-04-08 09:25:10|7195.2|7189.2|7195.2|7189.2|7195.2|7189.2|7195.2|7189.2|0
1649409920000|2022-04-08 09:25:20|7195.9|7189.9|7197.4|7191.4|7197.4|7191.4|7195.9|7189.9|2
1649409930000|2022-04-08 09:25:30|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|0
1649409940000|2022-04-08 09:25:40|7197.4|7191.4|7197.4|7191.4|7197.4|7191.4|7197.4|7191.4|0
1649409950000|2022-04-08 09:25:50|7197.8|7191.8|7198.6|7192.6|7199.9|7193.9|7197.6|7191.6|4
1649409960000|2022-04-08 09:26:00|7197.6|7191.6|7197.3|7191.3|7198.3|7192.3|7197.1|7191.1|0
1649409980000|2022-04-08 09:26:20|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|0
1649409990000|2022-04-08 09:26:30|7197.8|7191.8|7197.8|7191.8|7197.8|7191.8|7197.8|7191.8|0
1649410000000|2022-04-08 09:26:40|7197.9|7191.9|7200.3|7194.3|7200.3|7194.3|7197.9|7191.9|1
1649410020000|2022-04-08 09:27:00|7198.8|7192.8|7198.3|7192.3|7198.8|7192.8|7198.3|7192.3|0
1649410030000|2022-04-08 09:27:10|7197.8|7191.8|7197.6|7191.6|7197.8|7191.8|7197.6|7191.6|0
1649410070000|2022-04-08 09:27:50|7197.3|7191.3|7196.8|7190.8|7197.3|7191.3|7196.6|7190.6|0
1649410080000|2022-04-08 09:28:00|7196.9|7190.9|7196.6|7190.6|7197.3|7191.3|7196.6|7190.6|1
1649410110000|2022-04-08 09:28:30|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|5
1649410120000|2022-04-08 09:28:40|7199.3|7193.3|7199.1|7193.1|7199.6|7193.6|7199.1|7193.1|1
1649410130000|2022-04-08 09:28:50|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|0
1649410160000|2022-04-08 09:29:20|||||||||1
1649410180000|2022-04-08 09:29:40|7199.3|7193.3|7199.6|7193.6|7199.8|7193.8|7199.3|7193.3|3
1649410190000|2022-04-08 09:29:50|7199.8|7193.8|7199.6|7193.6|7199.8|7193.8|7199.6|7193.6|1
1649410220000|2022-04-08 09:30:20|7199.5|7193.5|7199.1|7193.1|7199.5|7193.5|7199.1|7193.1|0
1649410230000|2022-04-08 09:30:30|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|1
1649410240000|2022-04-08 09:30:40|7201|7195|7199.8|7193.8|7201|7195|7199.8|7193.8|1
1649410250000|2022-04-08 09:30:50|7199.3|7193.3|7199.1|7193.1|7199.3|7193.3|7199.1|7193.1|0
1649410290000|2022-04-08 09:31:30|7199|7193|7198.8|7192.8|7199|7193|7198.8|7192.8|0
1649410320000|2022-04-08 09:32:00|||||||||1
1649410330000|2022-04-08 09:32:10|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|7198.3|7192.3|5
1649410340000|2022-04-08 09:32:20|7198.8|7192.8|7198.8|7192.8|7198.8|7192.8|7198.8|7192.8|2
1649410350000|2022-04-08 09:32:30|7198.7|7192.7|7198.3|7192.3|7198.7|7192.7|7198.3|7192.3|0
1649410390000|2022-04-08 09:33:10|||||||||3
1649410400000|2022-04-08 09:33:20|7199|7193|7198.8|7192.8|7199|7193|7198.8|7192.8|2
1649410410000|2022-04-08 09:33:30|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|2
1649410420000|2022-04-08 09:33:40|7199|7193|7199.3|7193.3|7199.3|7193.3|7199|7193|1
1649410440000|2022-04-08 09:34:00|7199.1|7193.1|7198.6|7192.6|7199.1|7193.1|7198.6|7192.6|0
1649410470000|2022-04-08 09:34:30|7199.6|7193.6|7200.3|7194.3|7200.3|7194.3|7199.6|7193.6|1
1649410480000|2022-04-08 09:34:40|7199.8|7193.8|7200.3|7194.3|7200.3|7194.3|7199.8|7193.8|0
1649410500000|2022-04-08 09:35:00|7200.4|7194.4|7200.3|7194.3|7200.4|7194.4|7200.3|7194.3|1
1649410510000|2022-04-08 09:35:10|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|7199.8|7193.8|0
1649410560000|2022-04-08 09:36:00|7199.6|7193.6|7199.1|7193.1|7199.6|7193.6|7199.1|7193.1|1
1649410570000|2022-04-08 09:36:10|7198.8|7192.8|7199.3|7193.3|7199.3|7193.3|7198.7|7192.7|2
1649410580000|2022-04-08 09:36:20|7199|7193|7198.8|7192.8|7199|7193|7198.8|7192.8|0
1649410590000|2022-04-08 09:36:30|7198|7192|7199.5|7193.5|7199.5|7193.5|7198|7192|11
1649410600000|2022-04-08 09:36:40|||||||||1
1649410610000|2022-04-08 09:36:50|7199.6|7193.6|7199.5|7193.5|7199.6|7193.6|7199.5|7193.5|0
1649410620000|2022-04-08 09:37:00|7199.6|7193.6|7199.5|7193.5|7199.6|7193.6|7199.5|7193.5|0
1649410630000|2022-04-08 09:37:10|7199.3|7193.3|7199.5|7193.5|7199.5|7193.5|7199.3|7193.3|1
1649410640000|2022-04-08 09:37:20|7198.3|7192.3|7199.5|7193.5|7199.5|7193.5|7198.3|7192.3|2
1649410650000|2022-04-08 09:37:30|7199.3|7193.3|7198.8|7192.8|7199.3|7193.3|7198.8|7192.8|0
1649410670000|2022-04-08 09:37:50|7200|7194|7200|7194|7200|7194|7199.6|7193.6|1
1649410680000|2022-04-08 09:38:00|7200.8|7194.8|7199.8|7193.8|7200.8|7194.8|7199.8|7193.8|2
1649410690000|2022-04-08 09:38:10|7201|7195|7201.3|7195.3|7201.3|7195.3|7201|7195|1
1649410720000|2022-04-08 09:38:40|7200.6|7194.6|7201.1|7195.1|7201.1|7195.1|7200.6|7194.6|1
1649410730000|2022-04-08 09:38:50|7201|7195|7200.1|7194.1|7201|7195|7200.1|7194.1|0
1649410740000|2022-04-08 09:39:00|7200.6|7194.6|7199.1|7193.1|7200.6|7194.6|7199.1|7193.1|1
1649410790000|2022-04-08 09:39:50|7199|7193|7199.1|7193.1|7199.3|7193.3|7199|7193|1
1649410810000|2022-04-08 09:40:10|7198.6|7192.6|7199.8|7193.8|7199.8|7193.8|7198.6|7192.6|3
1649410820000|2022-04-08 09:40:20|7200.3|7194.3|7201.8|7195.8|7201.8|7195.8|7200.3|7194.3|0
1649410830000|2022-04-08 09:40:30|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|0
1649410840000|2022-04-08 09:40:40|7200.3|7194.3|7201.5|7195.5|7201.5|7195.5|7200.1|7194.1|0
1649410850000|2022-04-08 09:40:50|7202|7196|7202|7196|7202|7196|7202|7196|0
1649410860000|2022-04-08 09:41:00|7202.6|7196.6|7202.5|7196.5|7202.6|7196.6|7202.5|7196.5|1
1649410900000|2022-04-08 09:41:40|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|0
1649410920000|2022-04-08 09:42:00|7201.6|7195.6|7201.1|7195.1|7201.6|7195.6|7201.1|7195.1|1
1649410930000|2022-04-08 09:42:10|7201|7195|7200.6|7194.6|7201|7195|7200.6|7194.6|0
1649410940000|2022-04-08 09:42:20|7201|7195|7201.1|7195.1|7202.1|7196.1|7200.7|7194.7|9
1649410950000|2022-04-08 09:42:30|7209.8|7203.8|7212.1|7206.1|7212.3|7206.3|7209.8|7203.8|6
1649410960000|2022-04-08 09:42:40|7211.6|7205.6|7212.5|7206.5|7212.5|7206.5|7210.3|7204.3|6
1649410970000|2022-04-08 09:42:50|7212.3|7206.3|7212.2|7206.2|7212.3|7206.3|7212.2|7206.2|2
1649410980000|2022-04-08 09:43:00|7212|7206|7212.2|7206.2|7212.2|7206.2|7212|7206|11
1649410990000|2022-04-08 09:43:10|7212.6|7206.6|7212.3|7206.3|7212.6|7206.6|7212.3|7206.3|1
1649411000000|2022-04-08 09:43:20|7212.5|7206.5|7212.6|7206.6|7212.6|7206.6|7212.5|7206.5|0
1649411010000|2022-04-08 09:43:30|||||||||2
1649411040000|2022-04-08 09:44:00|7212.5|7206.5|7212.6|7206.6|7212.6|7206.6|7212.5|7206.5|0
1649411080000|2022-04-08 09:44:40|7212.8|7206.8|7212.8|7206.8|7212.8|7206.8|7212.8|7206.8|1
1649411090000|2022-04-08 09:44:50|7212.6|7206.6|7212.8|7206.8|7212.8|7206.8|7212.5|7206.5|1
1649411100000|2022-04-08 09:45:00|7212.6|7206.6|7212.3|7206.3|7212.6|7206.6|7212.3|7206.3|0
1649411110000|2022-04-08 09:45:10|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|2
1649411150000|2022-04-08 09:45:50|7212.3|7206.3|7212.5|7206.5|7212.5|7206.5|7212.3|7206.3|1
1649411180000|2022-04-08 09:46:20|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|7212.3|7206.3|0
1649411190000|2022-04-08 09:46:30|7212.6|7206.6|7214|7208|7214|7208|7212.6|7206.6|1
1649411210000|2022-04-08 09:46:50|||||||||1
1649411220000|2022-04-08 09:47:00|7213.6|7207.6|7213.8|7207.8|7214.1|7208.1|7213.6|7207.6|1
1649411230000|2022-04-08 09:47:10|7214.1|7208.1|7214.1|7208.1|7214.1|7208.1|7214.1|7208.1|0
1649411250000|2022-04-08 09:47:30|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|0
1649411260000|2022-04-08 09:47:40|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|0
1649411290000|2022-04-08 09:48:10|7213|7207|7213|7207|7213|7207|7213|7207|2
1649411300000|2022-04-08 09:48:20|7213.1|7207.1|7213.1|7207.1|7213.3|7207.3|7213|7207|0
1649411310000|2022-04-08 09:48:30|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|0
1649411320000|2022-04-08 09:48:40|7213.1|7207.1|7213.1|7207.1|7213.1|7207.1|7213.1|7207.1|1
1649411330000|2022-04-08 09:48:50|7213|7207|7213.5|7207.5|7213.5|7207.5|7213|7207|0
1649411340000|2022-04-08 09:49:00|7213.3|7207.3|7212.8|7206.8|7213.3|7207.3|7212.8|7206.8|0
1649411350000|2022-04-08 09:49:10|7213|7207|7212.8|7206.8|7213.3|7207.3|7212.8|7206.8|3
1649411360000|2022-04-08 09:49:20|7212.6|7206.6|7212.6|7206.6|7212.6|7206.6|7212.6|7206.6|0
1649411370000|2022-04-08 09:49:30|7213|7207|7212.8|7206.8|7213|7207|7212.8|7206.8|1
1649411380000|2022-04-08 09:49:40|7213|7207|7212.8|7206.8|7213|7207|7212.8|7206.8|1
1649411390000|2022-04-08 09:49:50|7212.7|7206.7|7212.5|7206.5|7212.7|7206.7|7212.5|7206.5|2
1649411400000|2022-04-08 09:50:00|||||||||2
1649411430000|2022-04-08 09:50:30|7213.3|7207.3|7212.3|7206.3|7213.8|7207.8|7212.3|7206.3|7
1649411440000|2022-04-08 09:50:40|7212.2|7206.2|7212.2|7206.2|7212.2|7206.2|7212.2|7206.2|3
1649411450000|2022-04-08 09:50:50|7212.4|7206.4|7213.2|7207.2|7213.2|7207.2|7212|7206|2
1649411470000|2022-04-08 09:51:10|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|0
1649411510000|2022-04-08 09:51:50|7212.4|7206.4|7213.3|7207.3|7213.3|7207.3|7212.4|7206.4|2
1649411520000|2022-04-08 09:52:00|7213.2|7207.2|7213.2|7207.2|7213.2|7207.2|7213.2|7207.2|0
1649411530000|2022-04-08 09:52:10|||||||||1
1649411540000|2022-04-08 09:52:20|7212.8|7206.8|7213.2|7207.2|7213.2|7207.2|7212.8|7206.8|6
1649411560000|2022-04-08 09:52:40|7212.7|7206.7|7213.7|7207.7|7213.7|7207.7|7212.7|7206.7|0
1649411570000|2022-04-08 09:52:50|7213.5|7207.5|7213.8|7207.8|7214.3|7208.3|7213.5|7207.5|1
1649411590000|2022-04-08 09:53:10|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|0
1649411600000|2022-04-08 09:53:20|7213.2|7207.2|7213.7|7207.7|7213.7|7207.7|7213.2|7207.2|0
1649411610000|2022-04-08 09:53:30|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|1
1649411620000|2022-04-08 09:53:40|7213.2|7207.2|7213.3|7207.3|7213.3|7207.3|7213.2|7207.2|1
1649411640000|2022-04-08 09:54:00|7213|7207|7213|7207|7213|7207|7213|7207|2
1649411660000|2022-04-08 09:54:20|7212.7|7206.7|7212.7|7206.7|7212.7|7206.7|7212.7|7206.7|0
1649411680000|2022-04-08 09:54:40|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|1
1649411690000|2022-04-08 09:54:50|7212.9|7206.9|7212.5|7206.5|7213|7207|7212.5|7206.5|0
1649411710000|2022-04-08 09:55:10|7212.2|7206.2|7213|7207|7213|7207|7212|7206|1
1649411720000|2022-04-08 09:55:20|7212.7|7206.7|7213|7207|7213|7207|7212.5|7206.5|0
1649411740000|2022-04-08 09:55:40|7212.7|7206.7|7213|7207|7213|7207|7212.7|7206.7|0
1649411760000|2022-04-08 09:56:00|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|0
1649411780000|2022-04-08 09:56:20|7212.4|7206.4|7212.4|7206.4|7212.4|7206.4|7212.2|7206.2|3
1649411790000|2022-04-08 09:56:30|7212.5|7206.5|7209.3|7203.3|7212.5|7206.5|7208.5|7202.5|2
1649411800000|2022-04-08 09:56:40|7209.2|7203.2|7209.3|7203.3|7209.3|7203.3|7209.2|7203.2|0
1649411810000|2022-04-08 09:56:50|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|0
1649411820000|2022-04-08 09:57:00|7208.7|7202.7|7208.2|7202.2|7208.7|7202.7|7208.2|7202.2|0
1649411830000|2022-04-08 09:57:10|7207.7|7201.7|7208.9|7202.9|7209.1|7203.1|7207.7|7201.7|4
1649411840000|2022-04-08 09:57:20|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|7207.6|7201.6|8
1649411850000|2022-04-08 09:57:30|7207.4|7201.4|7207.6|7201.6|7207.6|7201.6|7207.4|7201.4|0
1649411860000|2022-04-08 09:57:40|7207.7|7201.7|7207.9|7201.9|7207.9|7201.9|7207.7|7201.7|0
1649411870000|2022-04-08 09:57:50|7208.2|7202.2|7208.2|7202.2|7208.2|7202.2|7208.2|7202.2|0
1649411890000|2022-04-08 09:58:10|7208.1|7202.1|7208.1|7202.1|7208.1|7202.1|7208.1|7202.1|0
1649411900000|2022-04-08 09:58:20|7208.2|7202.2|7208.2|7202.2|7208.2|7202.2|7207.9|7201.9|0
1649411910000|2022-04-08 09:58:30|7207.9|7201.9|7207.9|7201.9|7208.1|7202.1|7207.9|7201.9|0
1649411940000|2022-04-08 09:59:00|7209.2|7203.2|7209.1|7203.1|7209.6|7203.6|7209.1|7203.1|5
1649411950000|2022-04-08 09:59:10|7208.6|7202.6|7208.1|7202.1|7209.1|7203.1|7208.1|7202.1|0
1649411960000|2022-04-08 09:59:20|7207.4|7201.4|7207.4|7201.4|7207.4|7201.4|7207.4|7201.4|1
1649411980000|2022-04-08 09:59:40|7206.9|7200.9|7207.4|7201.4|7207.4|7201.4|7206.9|7200.9|0
1649411990000|2022-04-08 09:59:50|7207.6|7201.6|7207.7|7201.7|7207.7|7201.7|7206.9|7200.9|1
1649412000000|2022-04-08 10:00:00|7208.1|7202.1|7207.9|7201.9|7208.1|7202.1|7207.9|7201.9|1
1649412010000|2022-04-08 10:00:10|7208.1|7202.1|7207.9|7201.9|7208.6|7202.6|7207.9|7201.9|1
1649412020000|2022-04-08 10:00:20|7207.4|7201.4|7207.4|7201.4|7207.4|7201.4|7207.4|7201.4|3
1649412060000|2022-04-08 10:01:00|||||||||1
1649412070000|2022-04-08 10:01:10|7207.3|7201.3|7206.9|7200.9|7207.3|7201.3|7206.9|7200.9|0
1649412090000|2022-04-08 10:01:30|7203.4|7197.4|7203.3|7197.3|7203.4|7197.4|7203.3|7197.3|3
1649412100000|2022-04-08 10:01:40|7203|7197|7203.9|7197.9|7204.3|7198.3|7203|7197|1
1649412110000|2022-04-08 10:01:50|||||||||2
1649412120000|2022-04-08 10:02:00|7204.4|7198.4|7202.3|7196.3|7204.4|7198.4|7201.9|7195.9|9
1649412130000|2022-04-08 10:02:10|7201.8|7195.8|7201.8|7195.8|7201.8|7195.8|7201.4|7195.4|0
1649412140000|2022-04-08 10:02:20|7201.9|7195.9|7201.4|7195.4|7201.9|7195.9|7201.4|7195.4|0
1649412160000|2022-04-08 10:02:40|7201.8|7195.8|7201.9|7195.9|7201.9|7195.9|7201.8|7195.8|0
1649412170000|2022-04-08 10:02:50|7201.8|7195.8|7200.9|7194.9|7201.8|7195.8|7200.9|7194.9|1
1649412190000|2022-04-08 10:03:10|7201.4|7195.4|7202.3|7196.3|7203.1|7197.1|7201.4|7195.4|6
1649412200000|2022-04-08 10:03:20|7202.1|7196.1|7201.8|7195.8|7202.1|7196.1|7201.8|7195.8|0
1649412210000|2022-04-08 10:03:30|7201.9|7195.9|7202.3|7196.3|7202.3|7196.3|7201.9|7195.9|0
1649412220000|2022-04-08 10:03:40|7202.4|7196.4|7202.8|7196.8|7202.9|7196.9|7202.4|7196.4|1
1649412270000|2022-04-08 10:04:30|7202.6|7196.6|7200.9|7194.9|7202.6|7196.6|7200.9|7194.9|0
1649412280000|2022-04-08 10:04:40|7200.8|7194.8|7199.8|7193.8|7200.8|7194.8|7199.8|7193.8|3
1649412290000|2022-04-08 10:04:50|7199.3|7193.3|7198.8|7192.8|7199.3|7193.3|7198.8|7192.8|1
1649412310000|2022-04-08 10:05:10|7198.6|7192.6|7199.3|7193.3|7199.3|7193.3|7198.6|7192.6|1
1649412320000|2022-04-08 10:05:20|7197.8|7191.8|7197.3|7191.3|7197.8|7191.8|7197.3|7191.3|1
1649412330000|2022-04-08 10:05:30|7197.8|7191.8|7198.3|7192.3|7198.8|7192.8|7197.8|7191.8|3
1649412340000|2022-04-08 10:05:40|7198.4|7192.4|7198.8|7192.8|7198.8|7192.8|7198.4|7192.4|0
1649412350000|2022-04-08 10:05:50|7198.6|7192.6|7198.8|7192.8|7198.8|7192.8|7198.3|7192.3|1
1649412360000|2022-04-08 10:06:00|7198.4|7192.4|7196.9|7190.9|7198.4|7192.4|7196.8|7190.8|1
1649412370000|2022-04-08 10:06:10|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|0
1649412400000|2022-04-08 10:06:40|7196.3|7190.3|7195.8|7189.8|7196.3|7190.3|7195.8|7189.8|0
1649412410000|2022-04-08 10:06:50|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|1
1649412420000|2022-04-08 10:07:00|7194.5|7188.5|7194|7188|7195|7189|7193|7187|7
1649412430000|2022-04-08 10:07:10|7195|7189|7194|7188|7195|7189|7193.5|7187.5|1
1649412440000|2022-04-08 10:07:20|7193.8|7187.8|7193|7187|7193.8|7187.8|7193|7187|2
1649412450000|2022-04-08 10:07:30|||||||||5
1649412470000|2022-04-08 10:07:50|||||||||4
1649412480000|2022-04-08 10:08:00|7194|7188|7193.5|7187.5|7194|7188|7193|7187|20
1649412490000|2022-04-08 10:08:10|7194|7188|7193|7187|7194|7188|7193|7187|1
1649412500000|2022-04-08 10:08:20|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|7193|7187|2
1649412510000|2022-04-08 10:08:30|7195|7189|7195.5|7189.5|7195.5|7189.5|7194.5|7188.5|0
1649412520000|2022-04-08 10:08:40|7195.6|7189.6|7195.5|7189.5|7195.6|7189.6|7195.5|7189.5|1
1649412530000|2022-04-08 10:08:50|7195.9|7189.9|7195.5|7189.5|7196|7190|7195.1|7189.1|0
1649412540000|2022-04-08 10:09:00|7196|7190|7193.5|7187.5|7196|7190|7193.5|7187.5|1
1649412550000|2022-04-08 10:09:10|7193.6|7187.6|7194.3|7188.3|7195.5|7189.5|7193.6|7187.6|1
1649412560000|2022-04-08 10:09:20|7194.8|7188.8|7193.5|7187.5|7194.8|7188.8|7193|7187|1
1649412570000|2022-04-08 10:09:30|7193.1|7187.1|7193.1|7187.1|7193.5|7187.5|7193|7187|0
1649412580000|2022-04-08 10:09:40|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|0
1649412590000|2022-04-08 10:09:50|7193.3|7187.3|7193|7187|7193.3|7187.3|7193|7187|0
1649412610000|2022-04-08 10:10:10|7193.5|7187.5|7194|7188|7194.5|7188.5|7193.5|7187.5|4
1649412620000|2022-04-08 10:10:20|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|0
1649412630000|2022-04-08 10:10:30|7194.6|7188.6|7194|7188|7194.6|7188.6|7194|7188|0
1649412640000|2022-04-08 10:10:40|7194.1|7188.1|7194|7188|7194.5|7188.5|7194|7188|0
1649412660000|2022-04-08 10:11:00|7193.6|7187.6|7193.5|7187.5|7193.6|7187.6|7193.5|7187.5|0
1649412670000|2022-04-08 10:11:10|||||||||10
1649412680000|2022-04-08 10:11:20|7193.1|7187.1|7193.5|7187.5|7193.5|7187.5|7193.1|7187.1|1
1649412690000|2022-04-08 10:11:30|7193.3|7187.3|7193.5|7187.5|7194.5|7188.5|7193.3|7187.3|1
1649412700000|2022-04-08 10:11:40|7194.1|7188.1|7194.6|7188.6|7194.6|7188.6|7193.6|7187.6|0
1649412710000|2022-04-08 10:11:50|7195|7189|7198|7192|7198|7192|7195|7189|2
1649412720000|2022-04-08 10:12:00|7196.8|7190.8|7193.6|7187.6|7197.5|7191.5|7193.6|7187.6|4
1649412730000|2022-04-08 10:12:10|7193.5|7187.5|7195|7189|7195|7189|7193.5|7187.5|3
1649412740000|2022-04-08 10:12:20|7195.1|7189.1|7195.5|7189.5|7195.5|7189.5|7193.6|7187.6|1
1649412760000|2022-04-08 10:12:40|7194.8|7188.8|7195|7189|7195.5|7189.5|7193.8|7187.8|0
1649412770000|2022-04-08 10:12:50|7194.3|7188.3|7194.3|7188.3|7195.3|7189.3|7193.8|7187.8|9
1649412780000|2022-04-08 10:13:00|7194.1|7188.1|7193.8|7187.8|7194.1|7188.1|7193.4|7187.4|0
1649412790000|2022-04-08 10:13:10|7195.3|7189.3|7195.4|7189.4|7195.6|7189.6|7194.3|7188.3|0
1649412800000|2022-04-08 10:13:20|7195.8|7189.8|7193.3|7187.3|7195.8|7189.8|7193.3|7187.3|1
1649412820000|2022-04-08 10:13:40|7193.5|7187.5|7194|7188|7194.1|7188.1|7193.5|7187.5|1
1649412830000|2022-04-08 10:13:50|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194|7188|0
1649412840000|2022-04-08 10:14:00|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|0
1649412850000|2022-04-08 10:14:10|7194.5|7188.5|7194.1|7188.1|7194.5|7188.5|7194|7188|0
1649412860000|2022-04-08 10:14:20|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|0
1649412870000|2022-04-08 10:14:30|7194|7188|7194|7188|7194|7188|7194|7188|0
1649412880000|2022-04-08 10:14:40|7193.8|7187.8|7194.1|7188.1|7194.1|7188.1|7193.8|7187.8|0
1649412900000|2022-04-08 10:15:00|7194|7188|7193.6|7187.6|7194|7188|7193.5|7187.5|0
1649412910000|2022-04-08 10:15:10|7193.5|7187.5|7194.5|7188.5|7194.5|7188.5|7193.5|7187.5|4
1649412920000|2022-04-08 10:15:20|7194.1|7188.1|7194|7188|7194.1|7188.1|7194|7188|0
1649412930000|2022-04-08 10:15:30|7194.1|7188.1|7193.6|7187.6|7194.8|7188.8|7193.5|7187.5|1
1649412940000|2022-04-08 10:15:40|7194|7188|7194|7188|7194|7188|7194|7188|0
1649412950000|2022-04-08 10:15:50|7194.1|7188.1|7194|7188|7194.1|7188.1|7194|7188|0
1649412960000|2022-04-08 10:16:00|7194.1|7188.1|7194|7188|7194.1|7188.1|7194|7188|0
1649412970000|2022-04-08 10:16:10|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|0
1649412980000|2022-04-08 10:16:20|7194.5|7188.5|7195.5|7189.5|7196.1|7190.1|7194.1|7188.1|6
1649412990000|2022-04-08 10:16:30|7195.6|7189.6|7194.8|7188.8|7196|7190|7194.8|7188.8|0
1649413000000|2022-04-08 10:16:40|7195.1|7189.1|7193.8|7187.8|7195.1|7189.1|7193.6|7187.6|1
1649413010000|2022-04-08 10:16:50|7193.6|7187.6|7193.8|7187.8|7193.8|7187.8|7193.3|7187.3|0
1649413020000|2022-04-08 10:17:00|7194.1|7188.1|7194.5|7188.5|7194.6|7188.6|7194.1|7188.1|4
1649413030000|2022-04-08 10:17:10|7195|7189|7196.1|7190.1|7196.5|7190.5|7195|7189|1
1649413040000|2022-04-08 10:17:20|7196|7190|7195.8|7189.8|7196|7190|7195.8|7189.8|3
1649413050000|2022-04-08 10:17:30|7195.6|7189.6|7195.8|7189.8|7195.8|7189.8|7194.9|7188.9|1
1649413060000|2022-04-08 10:17:40|7195.9|7189.9|7196.8|7190.8|7196.8|7190.8|7195.9|7189.9|1
1649413080000|2022-04-08 10:18:00|7196.1|7190.1|7196.8|7190.8|7196.8|7190.8|7195.9|7189.9|0
1649413100000|2022-04-08 10:18:20|7195.8|7189.8|7196.1|7190.1|7196.3|7190.3|7195.8|7189.8|1
1649413110000|2022-04-08 10:18:30|7196.8|7190.8|7196.3|7190.3|7196.8|7190.8|7195.9|7189.9|0
1649413120000|2022-04-08 10:18:40|7195.9|7189.9|7196.8|7190.8|7196.8|7190.8|7195.8|7189.8|0
1649413130000|2022-04-08 10:18:50|7196.5|7190.5|7195.8|7189.8|7196.5|7190.5|7195.8|7189.8|0
1649413140000|2022-04-08 10:19:00|7195.9|7189.9|7195.3|7189.3|7195.9|7189.9|7195.3|7189.3|1
1649413150000|2022-04-08 10:19:10|7194.9|7188.9|7194.9|7188.9|7194.9|7188.9|7194.9|7188.9|0
1649413160000|2022-04-08 10:19:20|7194.8|7188.8|7194.3|7188.3|7194.9|7188.9|7194.1|7188.1|3
1649413170000|2022-04-08 10:19:30|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|2
1649413180000|2022-04-08 10:19:40|7193.3|7187.3|7193|7187|7194|7188|7193|7187|1
1649413190000|2022-04-08 10:19:50|7193.3|7187.3|7194|7188|7194|7188|7193.3|7187.3|2
1649413200000|2022-04-08 10:20:00|7193.3|7187.3|7193|7187|7193.5|7187.5|7193|7187|5
1649413210000|2022-04-08 10:20:10|7193.3|7187.3|7193.5|7187.5|7193.5|7187.5|7193.3|7187.3|0
1649413240000|2022-04-08 10:20:40|7193|7187|7193.5|7187.5|7193.5|7187.5|7193|7187|3
1649413250000|2022-04-08 10:20:50|7193|7187|7193.5|7187.5|7193.5|7187.5|7193|7187|0
1649413260000|2022-04-08 10:21:00|7193|7187|7193|7187|7193.5|7187.5|7193|7187|1
1649413280000|2022-04-08 10:21:20|||||||||1
1649413290000|2022-04-08 10:21:30|7189|7183|7188|7182|7189|7183|7188|7182|2
1649413300000|2022-04-08 10:21:40|7187.1|7181.1|7188|7182|7188.5|7182.5|7186.9|7180.9|8
1649413310000|2022-04-08 10:21:50|7188.1|7182.1|7188.8|7182.8|7188.8|7182.8|7188.1|7182.1|10
1649413320000|2022-04-08 10:22:00|7188.6|7182.6|7188.1|7182.1|7189.1|7183.1|7188.1|7182.1|4
1649413330000|2022-04-08 10:22:10|7188.3|7182.3|7188.3|7182.3|7188.8|7182.8|7187.2|7181.2|3
1649413340000|2022-04-08 10:22:20|7188.5|7182.5|7188.3|7182.3|7188.5|7182.5|7187.6|7181.6|3
1649413350000|2022-04-08 10:22:30|7188.4|7182.4|7188.8|7182.8|7188.8|7182.8|7188.4|7182.4|0
1649413360000|2022-04-08 10:22:40|7188.6|7182.6|7188.3|7182.3|7188.6|7182.6|7188.3|7182.3|0
1649413370000|2022-04-08 10:22:50|7189|7183|7189.1|7183.1|7189.1|7183.1|7188.6|7182.6|2
1649413380000|2022-04-08 10:23:00|7188.8|7182.8|7188|7182|7189.1|7183.1|7186.6|7180.6|8
1649413390000|2022-04-08 10:23:10|7186.5|7180.5|7186.9|7180.9|7188|7182|7186.5|7180.5|3
1649413400000|2022-04-08 10:23:20|7188|7182|7188|7182|7188|7182|7188|7182|0
1649413410000|2022-04-08 10:23:30|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188|7182|1
1649413430000|2022-04-08 10:23:50|7188.3|7182.3|7188|7182|7188.3|7182.3|7188|7182|0
1649413440000|2022-04-08 10:24:00|7186.3|7180.3|7188|7182|7188|7182|7186.3|7180.3|10
1649413460000|2022-04-08 10:24:20|7186.6|7180.6|7188|7182|7188|7182|7186.6|7180.6|3
1649413470000|2022-04-08 10:24:30|7188.1|7182.1|7188|7182|7188.5|7182.5|7186.9|7180.9|2
1649413480000|2022-04-08 10:24:40|7188.1|7182.1|7188.1|7182.1|7188.5|7182.5|7188|7182|2
1649413490000|2022-04-08 10:24:50|7188.5|7182.5|7188|7182|7188.5|7182.5|7188|7182|0
1649413500000|2022-04-08 10:25:00|7188.3|7182.3|7188|7182|7188.6|7182.6|7187.3|7181.3|11
1649413510000|2022-04-08 10:25:10|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|0
1649413520000|2022-04-08 10:25:20|7189.1|7183.1|7188.6|7182.6|7189.1|7183.1|7188|7182|0
1649413530000|2022-04-08 10:25:30|7188.5|7182.5|7188.6|7182.6|7188.6|7182.6|7188.5|7182.5|0
1649413540000|2022-04-08 10:25:40|7189.3|7183.3|7191.1|7185.1|7191.1|7185.1|7189.3|7183.3|0
1649413550000|2022-04-08 10:25:50|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.1|7184.1|0
1649413560000|2022-04-08 10:26:00|7191|7185|7189.6|7183.6|7191.1|7185.1|7189.6|7183.6|1
1649413570000|2022-04-08 10:26:10|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|0
1649413580000|2022-04-08 10:26:20|7190|7184|7190.1|7184.1|7190.1|7184.1|7190|7184|0
1649413590000|2022-04-08 10:26:30|7190|7184|7190|7184|7190|7184|7190|7184|0
1649413610000|2022-04-08 10:26:50|7189.1|7183.1|7189|7183|7189.1|7183.1|7189|7183|0
1649413620000|2022-04-08 10:27:00|7188.6|7182.6|7189|7183|7189|7183|7188|7182|2
1649413630000|2022-04-08 10:27:10|7190|7184|7189.6|7183.6|7190|7184|7189.5|7183.5|0
1649413640000|2022-04-08 10:27:20|7188.6|7182.6|7188.6|7182.6|7189.1|7183.1|7188.6|7182.6|2
1649413650000|2022-04-08 10:27:30|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|0
1649413660000|2022-04-08 10:27:40|7188.6|7182.6|7189.1|7183.1|7189.1|7183.1|7188.6|7182.6|1
1649413670000|2022-04-08 10:27:50|7189|7183|7188|7182|7189|7183|7188|7182|0
1649413680000|2022-04-08 10:28:00|7188.5|7182.5|7188|7182|7188.5|7182.5|7188|7182|3
1649413710000|2022-04-08 10:28:30|7188.3|7182.3|7188.5|7182.5|7188.6|7182.6|7188.3|7182.3|1
1649413730000|2022-04-08 10:28:50|7188|7182|7188.1|7182.1|7188.1|7182.1|7188|7182|0
1649413740000|2022-04-08 10:29:00|7188|7182|7188|7182|7188|7182|7188|7182|0
1649413750000|2022-04-08 10:29:10|7188.3|7182.3|7188.5|7182.5|7188.5|7182.5|7188.3|7182.3|2
1649413760000|2022-04-08 10:29:20|7188.6|7182.6|7188.5|7182.5|7188.6|7182.6|7188.5|7182.5|0
1649413780000|2022-04-08 10:29:40|7189.1|7183.1|7189.5|7183.5|7189.5|7183.5|7189.1|7183.1|7
1649413800000|2022-04-08 10:30:00|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|7189.3|7183.3|1
1649413810000|2022-04-08 10:30:10|7189|7183|7189.5|7183.5|7189.5|7183.5|7189|7183|1
1649413840000|2022-04-08 10:30:40|7189|7183|7189|7183|7189|7183|7189|7183|0
1649413850000|2022-04-08 10:30:50|7189.3|7183.3|7189.5|7183.5|7189.6|7183.6|7189.3|7183.3|3
1649413860000|2022-04-08 10:31:00|7189.3|7183.3|7189|7183|7189.3|7183.3|7189|7183|1
1649413880000|2022-04-08 10:31:20|7189.3|7183.3|7189.7|7183.7|7189.7|7183.7|7189.3|7183.3|2
1649413890000|2022-04-08 10:31:30|7190.1|7184.1|7190.5|7184.5|7190.5|7184.5|7190.1|7184.1|0
1649413910000|2022-04-08 10:31:50|7192|7186|7192|7186|7192|7186|7191.6|7185.6|1
1649413920000|2022-04-08 10:32:00|7191.6|7185.6|7193.1|7187.1|7193.1|7187.1|7191.6|7185.6|2
1649413930000|2022-04-08 10:32:10|7193.5|7187.5|7192.3|7186.3|7193.5|7187.5|7192|7186|5
1649413940000|2022-04-08 10:32:20|7192.1|7186.1|7192|7186|7192.1|7186.1|7192|7186|0
1649413950000|2022-04-08 10:32:30|7193|7187|7190.5|7184.5|7193|7187|7190.5|7184.5|1
1649413960000|2022-04-08 10:32:40|7190.4|7184.4|7190.4|7184.4|7190.6|7184.6|7190.4|7184.4|0
1649413970000|2022-04-08 10:32:50|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|0
1649413980000|2022-04-08 10:33:00|7190.8|7184.8|7191.4|7185.4|7191.4|7185.4|7190.4|7184.4|1
1649414000000|2022-04-08 10:33:20|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|0
1649414030000|2022-04-08 10:33:50|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|7191.6|7185.6|1
1649414040000|2022-04-08 10:34:00|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.1|7186.1|0
1649414060000|2022-04-08 10:34:20|7192.6|7186.6|7192.4|7186.4|7192.9|7186.9|7192.4|7186.4|1
1649414080000|2022-04-08 10:34:40|7191.9|7185.9|7193.1|7187.1|7193.1|7187.1|7191.9|7185.9|2
1649414100000|2022-04-08 10:35:00|7193.6|7187.6|7193.9|7187.9|7193.9|7187.9|7193.6|7187.6|0
1649414110000|2022-04-08 10:35:10|7193.6|7187.6|7193.1|7187.1|7193.6|7187.6|7192.9|7186.9|1
1649414120000|2022-04-08 10:35:20|7193.4|7187.4|7194.9|7188.9|7195.9|7189.9|7193.4|7187.4|2
1649414170000|2022-04-08 10:36:10|7195.1|7189.1|7195.4|7189.4|7195.4|7189.4|7195.1|7189.1|0
1649414180000|2022-04-08 10:36:20|7194.9|7188.9|7194.4|7188.4|7195.1|7189.1|7194.4|7188.4|1
1649414200000|2022-04-08 10:36:40|7194.1|7188.1|7194.4|7188.4|7194.4|7188.4|7194.1|7188.1|0
1649414210000|2022-04-08 10:36:50|7194.1|7188.1|7192.4|7186.4|7194.1|7188.1|7192.4|7186.4|1
1649414220000|2022-04-08 10:37:00|7192.3|7186.3|7192.4|7186.4|7192.4|7186.4|7192.3|7186.3|0
1649414230000|2022-04-08 10:37:10|7192.3|7186.3|7191.4|7185.4|7192.3|7186.3|7190.9|7184.9|2
1649414240000|2022-04-08 10:37:20|7190.9|7184.9|7191.4|7185.4|7192.4|7186.4|7190.4|7184.4|8
1649414260000|2022-04-08 10:37:40|7190.9|7184.9|7191.7|7185.7|7191.7|7185.7|7189.9|7183.9|7
1649414270000|2022-04-08 10:37:50|7192.1|7186.1|7192.4|7186.4|7192.4|7186.4|7192.1|7186.1|0
1649414280000|2022-04-08 10:38:00|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|7192.1|7186.1|1
1649414290000|2022-04-08 10:38:10|7192.2|7186.2|7195.6|7189.6|7195.6|7189.6|7192.2|7186.2|3
1649414340000|2022-04-08 10:39:00|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|1
1649414350000|2022-04-08 10:39:10|7195.9|7189.9|7195.6|7189.6|7195.9|7189.9|7195.6|7189.6|0
1649414360000|2022-04-08 10:39:20|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|7194.1|7188.1|2
1649414380000|2022-04-08 10:39:40|||||||||1
1649414400000|2022-04-08 10:40:00|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|7193.6|7187.6|1
1649414420000|2022-04-08 10:40:20|7193.7|7187.7|7194.6|7188.6|7194.6|7188.6|7193.7|7187.7|1
1649414430000|2022-04-08 10:40:30|7194.9|7188.9|7194.6|7188.6|7194.9|7188.9|7194.6|7188.6|0
1649414440000|2022-04-08 10:40:40|7194.9|7188.9|7194.9|7188.9|7195.1|7189.1|7194.6|7188.6|0
1649414450000|2022-04-08 10:40:50|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|0
1649414500000|2022-04-08 10:41:40|7195.2|7189.2|7195.1|7189.1|7195.4|7189.4|7195.1|7189.1|0
1649414510000|2022-04-08 10:41:50|7195.4|7189.4|7196.4|7190.4|7196.4|7190.4|7195.4|7189.4|2
1649414520000|2022-04-08 10:42:00|7197.1|7191.1|7197.1|7191.1|7197.2|7191.2|7196.6|7190.6|1
1649414530000|2022-04-08 10:42:10|7195.6|7189.6|7196.1|7190.1|7196.1|7190.1|7195.6|7189.6|3
1649414540000|2022-04-08 10:42:20|7196.2|7190.2|7197.1|7191.1|7197.1|7191.1|7196.2|7190.2|0
1649414550000|2022-04-08 10:42:30|7196.9|7190.9|7197.1|7191.1|7197.1|7191.1|7196.6|7190.6|0
1649414560000|2022-04-08 10:42:40|7198.1|7192.1|7198.1|7192.1|7198.1|7192.1|7198.1|7192.1|0
1649414570000|2022-04-08 10:42:50|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|0
1649414580000|2022-04-08 10:43:00|7198.1|7192.1|7198.1|7192.1|7198.1|7192.1|7198.1|7192.1|0
1649414590000|2022-04-08 10:43:10|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|0
1649414630000|2022-04-08 10:43:50|7199.1|7193.1|7199.1|7193.1|7199.1|7193.1|7199.1|7193.1|2
1649414640000|2022-04-08 10:44:00|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|1
1649414650000|2022-04-08 10:44:10|7196.9|7190.9|7196.1|7190.1|7196.9|7190.9|7196.1|7190.1|0
1649414660000|2022-04-08 10:44:20|7195.9|7189.9|7196.6|7190.6|7196.6|7190.6|7195.2|7189.2|0
1649414670000|2022-04-08 10:44:30|7195.6|7189.6|7195.6|7189.6|7196.6|7190.6|7194.6|7188.6|4
1649414680000|2022-04-08 10:44:40|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|2
1649414690000|2022-04-08 10:44:50|7195.6|7189.6|7194.6|7188.6|7195.6|7189.6|7194.6|7188.6|1
1649414700000|2022-04-08 10:45:00|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|7194.6|7188.6|2
1649414710000|2022-04-08 10:45:10|||||||||1
1649414720000|2022-04-08 10:45:20|7195.4|7189.4|7195.1|7189.1|7195.4|7189.4|7195.1|7189.1|1
1649414730000|2022-04-08 10:45:30|7195.2|7189.2|7195.6|7189.6|7195.6|7189.6|7195.2|7189.2|1
1649414740000|2022-04-08 10:45:40|7196.1|7190.1|7196.1|7190.1|7196.1|7190.1|7195.6|7189.6|3
1649414750000|2022-04-08 10:45:50|||||||||1
1649414760000|2022-04-08 10:46:00|||||||||1
1649414770000|2022-04-08 10:46:10|||||||||2
1649414780000|2022-04-08 10:46:20|7194.1|7188.1|7194.2|7188.2|7195.1|7189.1|7194.1|7188.1|2
1649414790000|2022-04-08 10:46:30|7194.6|7188.6|7194.7|7188.7|7194.7|7188.7|7194.6|7188.6|1
1649414800000|2022-04-08 10:46:40|7194.6|7188.6|7195.6|7189.6|7195.6|7189.6|7194.6|7188.6|2
1649414810000|2022-04-08 10:46:50|||||||||2
1649414820000|2022-04-08 10:47:00|7195.7|7189.7|7195.7|7189.7|7195.7|7189.7|7195.7|7189.7|1
1649414830000|2022-04-08 10:47:10|7196.6|7190.6|7197.1|7191.1|7197.1|7191.1|7195.6|7189.6|3
1649414840000|2022-04-08 10:47:20|7198.6|7192.6|7197.6|7191.6|7198.6|7192.6|7197.6|7191.6|4
1649414850000|2022-04-08 10:47:30|7197.7|7191.7|7198.6|7192.6|7198.6|7192.6|7197.7|7191.7|1
1649414860000|2022-04-08 10:47:40|7199.1|7193.1|7199.4|7193.4|7199.6|7193.6|7199.1|7193.1|1
1649414870000|2022-04-08 10:47:50|7199.6|7193.6|7200.6|7194.6|7200.6|7194.6|7199.6|7193.6|2
1649414880000|2022-04-08 10:48:00|7201.2|7195.2|7202.1|7196.1|7202.1|7196.1|7201.2|7195.2|1
1649414890000|2022-04-08 10:48:10|7202.6|7196.6|7202.6|7196.6|7202.6|7196.6|7202.6|7196.6|1
1649414900000|2022-04-08 10:48:20|7204.6|7198.6|7203.4|7197.4|7205.7|7199.7|7203.4|7197.4|9
1649414910000|2022-04-08 10:48:30|7203.7|7197.7|7204.7|7198.7|7204.7|7198.7|7203.7|7197.7|2
1649414920000|2022-04-08 10:48:40|7203.9|7197.9|7204.4|7198.4|7204.4|7198.4|7203.7|7197.7|2
1649414930000|2022-04-08 10:48:50|7204.7|7198.7|7205.1|7199.1|7205.2|7199.2|7204.7|7198.7|1
1649414940000|2022-04-08 10:49:00|7204.7|7198.7|7204.2|7198.2|7204.7|7198.7|7204.1|7198.1|2
1649414950000|2022-04-08 10:49:10|7202.7|7196.7|7204.5|7198.5|7204.5|7198.5|7202.7|7196.7|3
1649414960000|2022-04-08 10:49:20|7204.7|7198.7|7204.9|7198.9|7204.9|7198.9|7204.6|7198.6|0
1649414970000|2022-04-08 10:49:30|7204.7|7198.7|7203.9|7197.9|7204.7|7198.7|7203.9|7197.9|0
1649414980000|2022-04-08 10:49:40|7203.5|7197.5|7204|7198|7204|7198|7203.5|7197.5|0
1649414990000|2022-04-08 10:49:50|7204.2|7198.2|7203.9|7197.9|7204.5|7198.5|7203.5|7197.5|0
1649415000000|2022-04-08 10:50:00|7203.7|7197.7|7203.5|7197.5|7203.9|7197.9|7202.4|7196.4|0
1649415010000|2022-04-08 10:50:10|7203.7|7197.7|7204.5|7198.5|7205|7199|7203.7|7197.7|0
1649415030000|2022-04-08 10:50:30|7204.7|7198.7|7205.4|7199.4|7205.4|7199.4|7204.7|7198.7|0
1649415040000|2022-04-08 10:50:40|7205.2|7199.2|7205.4|7199.4|7205.4|7199.4|7204.9|7198.9|0
1649415050000|2022-04-08 10:50:50|7205.7|7199.7|7205.4|7199.4|7205.7|7199.7|7205.4|7199.4|0
1649415080000|2022-04-08 10:51:20|7207.2|7201.2|7207|7201|7207.4|7201.4|7206.9|7200.9|2
1649415090000|2022-04-08 10:51:30|7206.9|7200.9|7209.7|7203.7|7209.7|7203.7|7205.7|7199.7|13
1649415100000|2022-04-08 10:51:40|7210|7204|7210|7204|7210|7204|7210|7204|0
1649415110000|2022-04-08 10:51:50|7210.5|7204.5|7210|7204|7210.5|7204.5|7210|7204|0
1649415120000|2022-04-08 10:52:00|7210.1|7204.1|7210.4|7204.4|7210.4|7204.4|7210.1|7204.1|0
1649415130000|2022-04-08 10:52:10|7210|7204|7210|7204|7210|7204|7210|7204|0
1649415140000|2022-04-08 10:52:20|7209.3|7203.3|7208|7202|7209.3|7203.3|7207.3|7201.3|2
1649415160000|2022-04-08 10:52:40|7207.5|7201.5|7207.4|7201.4|7207.5|7201.5|7207.4|7201.4|2
1649415170000|2022-04-08 10:52:50|7206.7|7200.7|7206.9|7200.9|7206.9|7200.9|7206.7|7200.7|2
1649415190000|2022-04-08 10:53:10|7207|7201|7206.2|7200.2|7207|7201|7206.2|7200.2|1
1649415240000|2022-04-08 10:54:00|7205.4|7199.4|7204.4|7198.4|7205.4|7199.4|7204.4|7198.4|1
1649415250000|2022-04-08 10:54:10|||||||||2
1649415290000|2022-04-08 10:54:50|7204.7|7198.7|7205.9|7199.9|7205.9|7199.9|7204.7|7198.7|1
1649415300000|2022-04-08 10:55:00|7207.4|7201.4|7206.5|7200.5|7207.4|7201.4|7206.4|7200.4|2
1649415340000|2022-04-08 10:55:40|7206.4|7200.4|7205.9|7199.9|7206.4|7200.4|7205.9|7199.9|0
1649415360000|2022-04-08 10:56:00|7205.4|7199.4|7204.9|7198.9|7205.4|7199.4|7204.9|7198.9|1
1649415370000|2022-04-08 10:56:10|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|7203.4|7197.4|1
1649415380000|2022-04-08 10:56:20|7203.7|7197.7|7203.2|7197.2|7203.7|7197.7|7203.2|7197.2|0
1649415410000|2022-04-08 10:56:50|7203.1|7197.1|7204.4|7198.4|7204.4|7198.4|7203.1|7197.1|2
1649415420000|2022-04-08 10:57:00|7204.3|7198.3|7204.7|7198.7|7204.7|7198.7|7204.3|7198.3|0
1649415430000|2022-04-08 10:57:10|7204.3|7198.3|7204.3|7198.3|7204.3|7198.3|7204.3|7198.3|1
1649415460000|2022-04-08 10:57:40|7202.7|7196.7|7202.8|7196.8|7202.8|7196.8|7202|7196|2
1649415470000|2022-04-08 10:57:50|7202.7|7196.7|7200.2|7194.2|7202.7|7196.7|7200.2|7194.2|0
1649415480000|2022-04-08 10:58:00|7200.1|7194.1|7202.3|7196.3|7202.8|7196.8|7199.7|7193.7|3
1649415490000|2022-04-08 10:58:10|7203.7|7197.7|7202.8|7196.8|7204.2|7198.2|7202.8|7196.8|2
1649415500000|2022-04-08 10:58:20|7204.3|7198.3|7202.8|7196.8|7205.3|7199.3|7202.8|7196.8|0
1649415510000|2022-04-08 10:58:30|7203|7197|7204.2|7198.2|7204.3|7198.3|7203|7197|0
1649415530000|2022-04-08 10:58:50|7204.3|7198.3|7205.3|7199.3|7205.3|7199.3|7204.3|7198.3|0
1649415540000|2022-04-08 10:59:00|7205.7|7199.7|7204.8|7198.8|7205.7|7199.7|7204.8|7198.8|0
1649415550000|2022-04-08 10:59:10|7204.7|7198.7|7204.5|7198.5|7204.7|7198.7|7204.5|7198.5|0
1649415560000|2022-04-08 10:59:20|7204.8|7198.8|7204.2|7198.2|7204.8|7198.8|7203.2|7197.2|3
1649415570000|2022-04-08 10:59:30|7203.8|7197.8|7203.7|7197.7|7203.8|7197.8|7203.7|7197.7|0
1649415580000|2022-04-08 10:59:40|7203.6|7197.6|7203.7|7197.7|7204.2|7198.2|7203.2|7197.2|1
1649415590000|2022-04-08 10:59:50|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|0
1649415600000|2022-04-08 11:00:00|7203.7|7197.7|7203.2|7197.2|7203.7|7197.7|7203.2|7197.2|0
1649415610000|2022-04-08 11:00:10|7203.7|7197.7|7203.2|7197.2|7203.7|7197.7|7203.2|7197.2|0
1649415630000|2022-04-08 11:00:30|7203.7|7197.7|7204.3|7198.3|7204.3|7198.3|7203.7|7197.7|2
1649415670000|2022-04-08 11:01:10|7203.2|7197.2|7202.2|7196.2|7203.2|7197.2|7202.2|7196.2|1
1649415690000|2022-04-08 11:01:30|7201.8|7195.8|7201.7|7195.7|7201.8|7195.8|7201.2|7195.2|0
1649415730000|2022-04-08 11:02:10|7201.5|7195.5|7201.7|7195.7|7201.7|7195.7|7201.5|7195.5|2
1649415740000|2022-04-08 11:02:20|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|5
1649415750000|2022-04-08 11:02:30|7202|7196|7201.7|7195.7|7202|7196|7201.7|7195.7|1
1649415760000|2022-04-08 11:02:40|7200.3|7194.3|7200.3|7194.3|7201.2|7195.2|7200.2|7194.2|1
1649415770000|2022-04-08 11:02:50|7200.2|7194.2|7199.7|7193.7|7200.2|7194.2|7199.7|7193.7|0
1649415780000|2022-04-08 11:03:00|7199.8|7193.8|7199.7|7193.7|7199.8|7193.8|7199.7|7193.7|0
1649415790000|2022-04-08 11:03:10|7199.8|7193.8|7199.8|7193.8|7200.2|7194.2|7199.8|7193.8|0
1649415820000|2022-04-08 11:03:40|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|7199.7|7193.7|1
1649415830000|2022-04-08 11:03:50|7199.5|7193.5|7199.2|7193.2|7199.5|7193.5|7199.2|7193.2|0
1649415840000|2022-04-08 11:04:00|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|1
1649415860000|2022-04-08 11:04:20|7198.5|7192.5|7198.2|7192.2|7198.5|7192.5|7198.2|7192.2|0
1649415880000|2022-04-08 11:04:40|7198.5|7192.5|7199.7|7193.7|7199.7|7193.7|7198.2|7192.2|5
1649415890000|2022-04-08 11:04:50|7199.2|7193.2|7200.2|7194.2|7200.2|7194.2|7199.2|7193.2|0
1649415900000|2022-04-08 11:05:00|7200|7194|7199.2|7193.2|7200.2|7194.2|7199.2|7193.2|0
1649415920000|2022-04-08 11:05:20|7198.7|7192.7|7199.2|7193.2|7199.7|7193.7|7198.7|7192.7|2
1649415930000|2022-04-08 11:05:30|7199.7|7193.7|7198.3|7192.3|7199.7|7193.7|7198.2|7192.2|0
1649415940000|2022-04-08 11:05:40|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|0
1649415960000|2022-04-08 11:06:00|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|0
1649416000000|2022-04-08 11:06:40|7198.6|7192.6|7199.3|7193.3|7199.3|7193.3|7198.6|7192.6|3
1649416010000|2022-04-08 11:06:50|7199.8|7193.8|7199.7|7193.7|7199.8|7193.8|7199.7|7193.7|0
1649416030000|2022-04-08 11:07:10|7199.2|7193.2|7199|7193|7199.3|7193.3|7199|7193|4
1649416040000|2022-04-08 11:07:20|7198.7|7192.7|7198.2|7192.2|7198.7|7192.7|7198.2|7192.2|0
1649416060000|2022-04-08 11:07:40|7198|7192|7197.2|7191.2|7198|7192|7197.2|7191.2|0
1649416080000|2022-04-08 11:08:00|7195.2|7189.2|7194|7188|7195.5|7189.5|7194|7188|3
1649416090000|2022-04-08 11:08:10|7193.9|7187.9|7191.8|7185.8|7193.9|7187.9|7191.8|7185.8|3
1649416100000|2022-04-08 11:08:20|7192.2|7186.2|7191.7|7185.7|7192.2|7186.2|7191.7|7185.7|0
1649416110000|2022-04-08 11:08:30|7191.5|7185.5|7191|7185|7192.5|7186.5|7191|7185|4
1649416120000|2022-04-08 11:08:40|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|0
1649416130000|2022-04-08 11:08:50|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649416180000|2022-04-08 11:09:40|7191.4|7185.4|7192.9|7186.9|7192.9|7186.9|7191.4|7185.4|3
1649416190000|2022-04-08 11:09:50|7191.7|7185.7|7191.9|7185.9|7191.9|7185.9|7191.4|7185.4|1
1649416200000|2022-04-08 11:10:00|7191.7|7185.7|7190|7184|7191.7|7185.7|7190|7184|1
1649416210000|2022-04-08 11:10:10|7189.5|7183.5|7190|7184|7190|7184|7189.5|7183.5|0
1649416220000|2022-04-08 11:10:20|7190.2|7184.2|7190.5|7184.5|7190.5|7184.5|7190.2|7184.2|0
1649416230000|2022-04-08 11:10:30|7190.4|7184.4|7190|7184|7190.4|7184.4|7190|7184|0
1649416240000|2022-04-08 11:10:40|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1649416250000|2022-04-08 11:10:50|7190.4|7184.4|7190|7184|7190.4|7184.4|7190|7184|0
1649416260000|2022-04-08 11:11:00|7189.9|7183.9|7190.4|7184.4|7190.9|7184.9|7189.9|7183.9|1
1649416280000|2022-04-08 11:11:20|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1649416290000|2022-04-08 11:11:30|7190.5|7184.5|7190.4|7184.4|7190.5|7184.5|7190.4|7184.4|2
1649416300000|2022-04-08 11:11:40|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|0
1649416310000|2022-04-08 11:11:50|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|7190.4|7184.4|1
1649416330000|2022-04-08 11:12:10|7190.2|7184.2|7190.4|7184.4|7190.4|7184.4|7190.2|7184.2|2
1649416340000|2022-04-08 11:12:20|7189.3|7183.3|7188.9|7182.9|7189.3|7183.3|7188.9|7182.9|8
1649416350000|2022-04-08 11:12:30|7188.2|7182.2|7190.4|7184.4|7191|7185|7188.2|7182.2|7
1649416390000|2022-04-08 11:13:10|7190.2|7184.2|7189.4|7183.4|7190.2|7184.2|7189.4|7183.4|0
1649416410000|2022-04-08 11:13:30|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|7188.9|7182.9|1
1649416420000|2022-04-08 11:13:40|7188.2|7182.2|7188.9|7182.9|7188.9|7182.9|7188.2|7182.2|2
1649416440000|2022-04-08 11:14:00|7189|7183|7190.5|7184.5|7191.4|7185.4|7189|7183|1
1649416450000|2022-04-08 11:14:10|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|0
1649416460000|2022-04-08 11:14:20|7191.9|7185.9|7190.9|7184.9|7191.9|7185.9|7190.9|7184.9|0
1649416470000|2022-04-08 11:14:30|7190.7|7184.7|7196.9|7190.9|7197|7191|7190.4|7184.4|9
1649416480000|2022-04-08 11:14:40|7197.2|7191.2|7195.5|7189.5|7197.2|7191.2|7195|7189|9
1649416490000|2022-04-08 11:14:50|7196|7190|7197.2|7191.2|7198|7192|7196|7190|1
1649416500000|2022-04-08 11:15:00|7198.5|7192.5|7198.5|7192.5|7198.5|7192.5|7197.9|7191.9|2
1649416510000|2022-04-08 11:15:10|7198.2|7192.2|7197.5|7191.5|7198.2|7192.2|7197.5|7191.5|0
1649416520000|2022-04-08 11:15:20|7198.4|7192.4|7198|7192|7198.4|7192.4|7198|7192|0
1649416530000|2022-04-08 11:15:30|7198.2|7192.2|7199.7|7193.7|7199.7|7193.7|7198.2|7192.2|1
1649416540000|2022-04-08 11:15:40|7201.7|7195.7|7201.5|7195.5|7201.7|7195.7|7201.5|7195.5|2
1649416550000|2022-04-08 11:15:50|7201.7|7195.7|7201.2|7195.2|7201.7|7195.7|7200.2|7194.2|0
1649416560000|2022-04-08 11:16:00|7201.3|7195.3|7201.7|7195.7|7201.7|7195.7|7200.7|7194.7|1
1649416570000|2022-04-08 11:16:10|7199.8|7193.8|7200.7|7194.7|7200.7|7194.7|7199.8|7193.8|2
1649416580000|2022-04-08 11:16:20|7201|7195|7201.2|7195.2|7201.7|7195.7|7201|7195|1
1649416590000|2022-04-08 11:16:30|7201|7195|7200.7|7194.7|7201|7195|7200.7|7194.7|0
1649416600000|2022-04-08 11:16:40|7201|7195|7202.7|7196.7|7202.7|7196.7|7201|7195|2
1649416610000|2022-04-08 11:16:50|7203.2|7197.2|7203.7|7197.7|7203.7|7197.7|7203.2|7197.2|0
1649416620000|2022-04-08 11:17:00|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|0
1649416630000|2022-04-08 11:17:10|7203.8|7197.8|7203.4|7197.4|7203.8|7197.8|7203.4|7197.4|3
1649416660000|2022-04-08 11:17:40|7203|7197|7203|7197|7203|7197|7203|7197|0
1649416680000|2022-04-08 11:18:00|7204|7198|7203.9|7197.9|7204|7198|7203.9|7197.9|3
1649416690000|2022-04-08 11:18:10|7204|7198|7204|7198|7204|7198|7204|7198|0
1649416710000|2022-04-08 11:18:30|7203.9|7197.9|7203.4|7197.4|7203.9|7197.9|7203.4|7197.4|0
1649416740000|2022-04-08 11:19:00|7203.5|7197.5|7203.4|7197.4|7203.5|7197.5|7203.4|7197.4|1
1649416750000|2022-04-08 11:19:10|7203|7197|7201.9|7195.9|7203|7197|7201.9|7195.9|0
1649416760000|2022-04-08 11:19:20|7202.6|7196.6|7202.9|7196.9|7202.9|7196.9|7202.6|7196.6|2
1649416770000|2022-04-08 11:19:30|7202.7|7196.7|7202|7196|7202.7|7196.7|7201.9|7195.9|0
1649416800000|2022-04-08 11:20:00|7201.9|7195.9|7199.5|7193.5|7201.9|7195.9|7199.5|7193.5|2
1649416810000|2022-04-08 11:20:10|7200.2|7194.2|7201|7195|7201|7195|7200.2|7194.2|2
1649416820000|2022-04-08 11:20:20|7200.5|7194.5|7201|7195|7201|7195|7200.5|7194.5|1
1649416830000|2022-04-08 11:20:30|7200.9|7194.9|7201|7195|7201|7195|7200.9|7194.9|0
1649416840000|2022-04-08 11:20:40|7201.9|7195.9|7202.4|7196.4|7202.9|7196.9|7201.9|7195.9|1
1649416860000|2022-04-08 11:21:00|7201.9|7195.9|7201.9|7195.9|7202|7196|7201.5|7195.5|1
1649416870000|2022-04-08 11:21:10|7201|7195|7201.4|7195.4|7201.5|7195.5|7200.9|7194.9|0
1649416880000|2022-04-08 11:21:20|7201|7195|7201|7195|7201|7195|7200|7194|0
1649416890000|2022-04-08 11:21:30|7201.5|7195.5|7200.5|7194.5|7201.9|7195.9|7200.5|7194.5|0
1649416910000|2022-04-08 11:21:50|7200|7194|7200|7194|7200|7194|7200|7194|0
1649416920000|2022-04-08 11:22:00|7199.5|7193.5|7199.4|7193.4|7199.5|7193.5|7199.4|7193.4|0
1649416930000|2022-04-08 11:22:10|7199.5|7193.5|7196.5|7190.5|7199.5|7193.5|7196.5|7190.5|2
1649416940000|2022-04-08 11:22:20|7197|7191|7197|7191|7197|7191|7197|7191|0
1649416950000|2022-04-08 11:22:30|7197.5|7191.5|7199|7193|7199|7193|7197.5|7191.5|1
1649416960000|2022-04-08 11:22:40|7197.9|7191.9|7198.5|7192.5|7198.5|7192.5|7197.9|7191.9|0
1649416970000|2022-04-08 11:22:50|7198.4|7192.4|7197.5|7191.5|7198.4|7192.4|7197.5|7191.5|0
1649416980000|2022-04-08 11:23:00|7197.8|7191.8|7199.4|7193.4|7199.4|7193.4|7197.8|7191.8|1
1649416990000|2022-04-08 11:23:10|7199|7193|7197.5|7191.5|7199|7193|7197.5|7191.5|0
1649417000000|2022-04-08 11:23:20|7197.9|7191.9|7198|7192|7198|7192|7197.9|7191.9|0
1649417010000|2022-04-08 11:23:30|7198.5|7192.5|7199.5|7193.5|7199.5|7193.5|7198.5|7192.5|2
1649417030000|2022-04-08 11:23:50|7199.7|7193.7|7199.5|7193.5|7200|7194|7199.5|7193.5|0
1649417050000|2022-04-08 11:24:10|7199.7|7193.7|7200|7194|7200|7194|7199.5|7193.5|0
1649417060000|2022-04-08 11:24:20|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|0
1649417070000|2022-04-08 11:24:30|7200.4|7194.4|7200.5|7194.5|7200.5|7194.5|7200.4|7194.4|1
1649417080000|2022-04-08 11:24:40|7201.7|7195.7|7202.5|7196.5|7203.7|7197.7|7201.7|7195.7|3
1649417090000|2022-04-08 11:24:50|7203|7197|7202.5|7196.5|7203|7197|7201.5|7195.5|0
1649417100000|2022-04-08 11:25:00|7201.7|7195.7|7200.9|7194.9|7201.7|7195.7|7200.9|7194.9|1
1649417110000|2022-04-08 11:25:10|7201.5|7195.5|7203|7197|7203.4|7197.4|7201.4|7195.4|2
1649417120000|2022-04-08 11:25:20|7202.9|7196.9|7202.5|7196.5|7204.4|7198.4|7202.5|7196.5|1
1649417130000|2022-04-08 11:25:30|7203|7197|7202.9|7196.9|7203.9|7197.9|7202.9|7196.9|1
1649417140000|2022-04-08 11:25:40|7202|7196|7202|7196|7202|7196|7202|7196|0
1649417150000|2022-04-08 11:25:50|7201.9|7195.9|7202|7196|7202|7196|7201.9|7195.9|0
1649417160000|2022-04-08 11:26:00|7205.5|7199.5|7204.5|7198.5|7207|7201|7204.5|7198.5|2
1649417170000|2022-04-08 11:26:10|7205.2|7199.2|7205.5|7199.5|7205.5|7199.5|7205.2|7199.2|0
1649417180000|2022-04-08 11:26:20|7206|7200|7206.5|7200.5|7206.5|7200.5|7206|7200|0
1649417190000|2022-04-08 11:26:30|7206|7200|7205.5|7199.5|7207|7201|7205.5|7199.5|0
1649417200000|2022-04-08 11:26:40|7205.8|7199.8|7205.5|7199.5|7206.5|7200.5|7204.5|7198.5|2
1649417210000|2022-04-08 11:26:50|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|0
1649417220000|2022-04-08 11:27:00|7206.2|7200.2|7205.5|7199.5|7206.7|7200.7|7205.5|7199.5|1
1649417230000|2022-04-08 11:27:10|||||||||3
1649417240000|2022-04-08 11:27:20|7203.9|7197.9|7203.9|7197.9|7204.5|7198.5|7203.9|7197.9|2
1649417250000|2022-04-08 11:27:30|7204|7198|7203.9|7197.9|7204|7198|7203.9|7197.9|0
1649417270000|2022-04-08 11:27:50|7203.7|7197.7|7202.4|7196.4|7203.7|7197.7|7202.4|7196.4|0
1649417280000|2022-04-08 11:28:00|7202.5|7196.5|7203.4|7197.4|7203.9|7197.9|7202.4|7196.4|5
1649417290000|2022-04-08 11:28:10|7203.2|7197.2|7202.9|7196.9|7203.2|7197.2|7202.9|7196.9|0
1649417300000|2022-04-08 11:28:20|7201.9|7195.9|7201.9|7195.9|7201.9|7195.9|7201.4|7195.4|0
1649417320000|2022-04-08 11:28:40|7201.4|7195.4|7200.9|7194.9|7201.4|7195.4|7200.5|7194.5|0
1649417340000|2022-04-08 11:29:00|7200.7|7194.7|7200.9|7194.9|7200.9|7194.9|7200.4|7194.4|0
1649417350000|2022-04-08 11:29:10|7201.4|7195.4|7201.4|7195.4|7201.4|7195.4|7201.4|7195.4|0
1649417360000|2022-04-08 11:29:20|7201.9|7195.9|7201|7195|7201.9|7195.9|7201|7195|1
1649417380000|2022-04-08 11:29:40|7200.9|7194.9|7200.5|7194.5|7200.9|7194.9|7200|7194|2
1649417390000|2022-04-08 11:29:50|7199.5|7193.5|7198.5|7192.5|7200.5|7194.5|7198.5|7192.5|1
1649417400000|2022-04-08 11:30:00|7198|7192|7197.5|7191.5|7198.5|7192.5|7197|7191|2
1649417410000|2022-04-08 11:30:10|7197.7|7191.7|7199.5|7193.5|7199.5|7193.5|7197.5|7191.5|2
1649417440000|2022-04-08 11:30:40|7198.7|7192.7|7198.5|7192.5|7198.7|7192.7|7198.5|7192.5|0
1649417450000|2022-04-08 11:30:50|7198.4|7192.4|7198.5|7192.5|7199.5|7193.5|7197.5|7191.5|1
1649417460000|2022-04-08 11:31:00|7199|7193|7200|7194|7200|7194|7199|7193|0
1649417470000|2022-04-08 11:31:10|7201.5|7195.5|7201.5|7195.5|7201.5|7195.5|7201.5|7195.5|1
1649417480000|2022-04-08 11:31:20|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|7200.5|7194.5|0
1649417490000|2022-04-08 11:31:30|7200.9|7194.9|7200.5|7194.5|7201.5|7195.5|7200.5|7194.5|0
1649417500000|2022-04-08 11:31:40|7199.5|7193.5|7200.5|7194.5|7201|7195|7199.5|7193.5|2
1649417510000|2022-04-08 11:31:50|7200.1|7194.1|7200.5|7194.5|7200.9|7194.9|7199.8|7193.8|0
1649417520000|2022-04-08 11:32:00|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|7200|7194|0
1649417530000|2022-04-08 11:32:10|7200.5|7194.5|7200|7194|7200.5|7194.5|7199.9|7193.9|0
1649417540000|2022-04-08 11:32:20|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|7197|7191|3
1649417550000|2022-04-08 11:32:30|7197.9|7191.9|7197.9|7191.9|7198|7192|7197.5|7191.5|0
1649417580000|2022-04-08 11:33:00|7198|7192|7199.5|7193.5|7200.5|7194.5|7198|7192|1
1649417590000|2022-04-08 11:33:10|7199|7193|7200.5|7194.5|7200.5|7194.5|7198.5|7192.5|0
1649417600000|2022-04-08 11:33:20|7200.4|7194.4|7200.5|7194.5|7200.5|7194.5|7200|7194|0
1649417610000|2022-04-08 11:33:30|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|7199.5|7193.5|0
1649417620000|2022-04-08 11:33:40|7199.4|7193.4|7199.5|7193.5|7200.5|7194.5|7198.5|7192.5|2
1649417640000|2022-04-08 11:34:00|7199.1|7193.1|7198.6|7192.6|7199.1|7193.1|7198.6|7192.6|0
1649417680000|2022-04-08 11:34:40|7197.5|7191.5|7197.5|7191.5|7197.5|7191.5|7196.9|7190.9|1
1649417710000|2022-04-08 11:35:10|7197.6|7191.6|7197.6|7191.6|7198|7192|7197.6|7191.6|0
1649417720000|2022-04-08 11:35:20|7197.5|7191.5|7197.5|7191.5|7197.6|7191.6|7197.5|7191.5|0
1649417740000|2022-04-08 11:35:40|7197.6|7191.6|7199.5|7193.5|7199.5|7193.5|7197.6|7191.6|1
1649417750000|2022-04-08 11:35:50|7199.4|7193.4|7198|7192|7199.4|7193.4|7198|7192|0
1649417760000|2022-04-08 11:36:00|7198.5|7192.5|7198|7192|7199.5|7193.5|7197.9|7191.9|1
1649417770000|2022-04-08 11:36:10|7198.4|7192.4|7198.4|7192.4|7198.4|7192.4|7197.9|7191.9|0
1649417780000|2022-04-08 11:36:20|7198.2|7192.2|7201|7195|7201.9|7195.9|7197.9|7191.9|0
1649417790000|2022-04-08 11:36:30|7202|7196|7201.6|7195.6|7202|7196|7201.3|7195.3|2
1649417800000|2022-04-08 11:36:40|7202.5|7196.5|7202.6|7196.6|7203|7197|7202.5|7196.5|0
1649417820000|2022-04-08 11:37:00|7204.1|7198.1|7203.1|7197.1|7204.1|7198.1|7203.1|7197.1|1
1649417830000|2022-04-08 11:37:10|7201.1|7195.1|7201.1|7195.1|7201.1|7195.1|7201.1|7195.1|2
1649417840000|2022-04-08 11:37:20|7201|7195|7201|7195|7201|7195|7200.6|7194.6|0
1649417850000|2022-04-08 11:37:30|7201.3|7195.3|7202.5|7196.5|7202.6|7196.6|7201.3|7195.3|1
1649417860000|2022-04-08 11:37:40|7201.6|7195.6|7202.5|7196.5|7202.5|7196.5|7201.5|7195.5|0
1649417870000|2022-04-08 11:37:50|7203.1|7197.1|7202.6|7196.6|7203.1|7197.1|7202.6|7196.6|0
1649417880000|2022-04-08 11:38:00|7201.8|7195.8|7201.5|7195.5|7201.8|7195.8|7201.5|7195.5|1
1649417890000|2022-04-08 11:38:10|7201.6|7195.6|7202.5|7196.5|7202.5|7196.5|7201.5|7195.5|1
1649417900000|2022-04-08 11:38:20|7203.1|7197.1|7203.1|7197.1|7203.1|7197.1|7203.1|7197.1|1
1649417910000|2022-04-08 11:38:30|7202.6|7196.6|7202.6|7196.6|7202.6|7196.6|7202.6|7196.6|0
1649417920000|2022-04-08 11:38:40|7203.1|7197.1|7203.1|7197.1|7203.1|7197.1|7203.1|7197.1|0
1649417930000|2022-04-08 11:38:50|7203.6|7197.6|7203.6|7197.6|7203.6|7197.6|7203.6|7197.6|1
1649417950000|2022-04-08 11:39:10|7201.6|7195.6|7201.5|7195.5|7201.6|7195.6|7201.5|7195.5|1
1649417960000|2022-04-08 11:39:20|7201.6|7195.6|7202.1|7196.1|7202.6|7196.6|7201.6|7195.6|0
1649417970000|2022-04-08 11:39:30|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|0
1649417980000|2022-04-08 11:39:40|7202.6|7196.6|7200.1|7194.1|7202.6|7196.6|7199.6|7193.6|3
1649417990000|2022-04-08 11:39:50|7199.6|7193.6|7197.8|7191.8|7199.6|7193.6|7197.8|7191.8|1
1649418000000|2022-04-08 11:40:00|7198|7192|7198|7192|7198|7192|7198|7192|0
1649418010000|2022-04-08 11:40:10|7198.1|7192.1|7199.6|7193.6|7200.1|7194.1|7198.1|7192.1|2
1649418030000|2022-04-08 11:40:30|7199.3|7193.3|7198.5|7192.5|7199.3|7193.3|7198.5|7192.5|2
1649418040000|2022-04-08 11:40:40|7199|7193|7198.5|7192.5|7199|7193|7198.5|7192.5|0
1649418050000|2022-04-08 11:40:50|7199|7193|7198.5|7192.5|7199|7193|7198.5|7192.5|0
1649418060000|2022-04-08 11:41:00|7198.1|7192.1|7199.1|7193.1|7199.5|7193.5|7198.1|7192.1|1
1649418070000|2022-04-08 11:41:10|7199.5|7193.5|7197.8|7191.8|7199.5|7193.5|7197.8|7191.8|1
1649418080000|2022-04-08 11:41:20|7198.1|7192.1|7200.1|7194.1|7200.1|7194.1|7197.1|7191.1|2
1649418090000|2022-04-08 11:41:30|7200.5|7194.5|7199.6|7193.6|7200.5|7194.5|7199.1|7193.1|0
1649418100000|2022-04-08 11:41:40|7200|7194|7199.6|7193.6|7200.1|7194.1|7199.6|7193.6|0
1649418120000|2022-04-08 11:42:00|7199.8|7193.8|7200.1|7194.1|7200.1|7194.1|7199.8|7193.8|0
1649418130000|2022-04-08 11:42:10|7200.6|7194.6|7198.9|7192.9|7200.6|7194.6|7198.9|7192.9|6
1649418140000|2022-04-08 11:42:20|7199.8|7193.8|7198.8|7192.8|7200.1|7194.1|7198.1|7192.1|0
1649418150000|2022-04-08 11:42:30|7199.1|7193.1|7198.1|7192.1|7199.1|7193.1|7198.1|7192.1|0
1649418160000|2022-04-08 11:42:40|7198|7192|7197.3|7191.3|7198.1|7192.1|7197.3|7191.3|0
1649418170000|2022-04-08 11:42:50|7197.1|7191.1|7198.1|7192.1|7198.1|7192.1|7197.1|7191.1|1
1649418180000|2022-04-08 11:43:00|7198.8|7192.8|7198.6|7192.6|7199.1|7193.1|7198.1|7192.1|0
1649418190000|2022-04-08 11:43:10|7198.5|7192.5|7199.1|7193.1|7199.5|7193.5|7198.5|7192.5|0
1649418220000|2022-04-08 11:43:40|7199.6|7193.6|7199.1|7193.1|7199.6|7193.6|7199.1|7193.1|0
1649418230000|2022-04-08 11:43:50|7198.3|7192.3|7198.1|7192.1|7198.3|7192.3|7198.1|7192.1|0
1649418240000|2022-04-08 11:44:00|7198.6|7192.6|7199.1|7193.1|7199.1|7193.1|7198.6|7192.6|0
1649418260000|2022-04-08 11:44:20|7198.6|7192.6|7199.1|7193.1|7199.1|7193.1|7198.6|7192.6|0
1649418270000|2022-04-08 11:44:30|7198.8|7192.8|7198.8|7192.8|7199.1|7193.1|7198.8|7192.8|0
1649418280000|2022-04-08 11:44:40|7198.6|7192.6|7199.1|7193.1|7199.1|7193.1|7198.4|7192.4|0
1649418290000|2022-04-08 11:44:50|7199|7193|7199.1|7193.1|7199.1|7193.1|7199|7193|0
1649418300000|2022-04-08 11:45:00|7199.6|7193.6|7198.6|7192.6|7199.6|7193.6|7198.6|7192.6|0
1649418310000|2022-04-08 11:45:10|7198.3|7192.3|7199|7193|7199|7193|7198.3|7192.3|2
1649418320000|2022-04-08 11:45:20|7199.6|7193.6|7199.5|7193.5|7199.6|7193.6|7199.5|7193.5|1
1649418330000|2022-04-08 11:45:30|7198.8|7192.8|7198.8|7192.8|7198.8|7192.8|7198.8|7192.8|0
1649418340000|2022-04-08 11:45:40|7198.3|7192.3|7199.1|7193.1|7199.1|7193.1|7198.3|7192.3|0
1649418350000|2022-04-08 11:45:50|7198.8|7192.8|7198.6|7192.6|7198.8|7192.8|7198.6|7192.6|0
1649418370000|2022-04-08 11:46:10|7197.1|7191.1|7196.1|7190.1|7197.1|7191.1|7196.1|7190.1|3
1649418380000|2022-04-08 11:46:20|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|0
1649418390000|2022-04-08 11:46:30|7196.1|7190.1|7196.1|7190.1|7196.2|7190.2|7196.1|7190.1|0
1649418400000|2022-04-08 11:46:40|7196.4|7190.4|7196.1|7190.1|7196.6|7190.6|7196.1|7190.1|0
1649418410000|2022-04-08 11:46:50|7196.2|7190.2|7196.1|7190.1|7196.2|7190.2|7196.1|7190.1|0
1649418420000|2022-04-08 11:47:00|7196.2|7190.2|7196.7|7190.7|7197.2|7191.2|7196.1|7190.1|0
1649418430000|2022-04-08 11:47:10|7197.1|7191.1|7196.1|7190.1|7197.1|7191.1|7195.8|7189.8|7
1649418440000|2022-04-08 11:47:20|7195.9|7189.9|7196.1|7190.1|7196.1|7190.1|7195.6|7189.6|1
1649418450000|2022-04-08 11:47:30|7195.2|7189.2|7196.1|7190.1|7196.1|7190.1|7195.2|7189.2|0
1649418470000|2022-04-08 11:47:50|7196.6|7190.6|7196.7|7190.7|7196.7|7190.7|7196.6|7190.6|0
1649418480000|2022-04-08 11:48:00|7196.2|7190.2|7196.7|7190.7|7196.7|7190.7|7196.1|7190.1|0
1649418490000|2022-04-08 11:48:10|7196.2|7190.2|7196.7|7190.7|7197.1|7191.1|7196.2|7190.2|0
1649418500000|2022-04-08 11:48:20|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|0
1649418520000|2022-04-08 11:48:40|7196.1|7190.1|7197.1|7191.1|7197.2|7191.2|7196.1|7190.1|0
1649418530000|2022-04-08 11:48:50|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|0
1649418540000|2022-04-08 11:49:00|7198.7|7192.7|7200.1|7194.1|7200.1|7194.1|7198.7|7192.7|1
1649418550000|2022-04-08 11:49:10|7199.7|7193.7|7199.6|7193.6|7199.7|7193.7|7199.6|7193.6|0
1649418560000|2022-04-08 11:49:20|7199.4|7193.4|7199.1|7193.1|7199.6|7193.6|7199.1|7193.1|0
1649418570000|2022-04-08 11:49:30|7199.4|7193.4|7199.6|7193.6|7199.6|7193.6|7199.4|7193.4|1
1649418580000|2022-04-08 11:49:40|7198.8|7192.8|7199.2|7193.2|7199.2|7193.2|7198.8|7192.8|0
1649418590000|2022-04-08 11:49:50|7199.6|7193.6|7199.6|7193.6|7199.6|7193.6|7199.6|7193.6|0
1649418610000|2022-04-08 11:50:10|7199.2|7193.2|7200.6|7194.6|7200.6|7194.6|7199.2|7193.2|0
1649418620000|2022-04-08 11:50:20|7200.7|7194.7|7200.7|7194.7|7200.7|7194.7|7200.3|7194.3|0
1649418640000|2022-04-08 11:50:40|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|0
1649418670000|2022-04-08 11:51:10|7200.1|7194.1|7200.2|7194.2|7200.2|7194.2|7199.8|7193.8|0
1649418680000|2022-04-08 11:51:20|7200.7|7194.7|7200.7|7194.7|7200.7|7194.7|7200.7|7194.7|0
1649418690000|2022-04-08 11:51:30|||||||||1
1649418700000|2022-04-08 11:51:40|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|0
1649418720000|2022-04-08 11:52:00|7198.7|7192.7|7200.1|7194.1|7200.1|7194.1|7198.7|7192.7|1
1649418730000|2022-04-08 11:52:10|7199.7|7193.7|7198.7|7192.7|7200.1|7194.1|7198.2|7192.2|0
1649418740000|2022-04-08 11:52:20|7198.6|7192.6|7198.2|7192.2|7198.7|7192.7|7198.2|7192.2|0
1649418750000|2022-04-08 11:52:30|7198.7|7192.7|7198.7|7192.7|7198.7|7192.7|7198.2|7192.2|0
1649418760000|2022-04-08 11:52:40|7198.6|7192.6|7199.6|7193.6|7199.6|7193.6|7198.2|7192.2|0
1649418770000|2022-04-08 11:52:50|7199.2|7193.2|7198.7|7192.7|7199.6|7193.6|7198.7|7192.7|0
1649418780000|2022-04-08 11:53:00|7199.2|7193.2|7201.1|7195.1|7201.1|7195.1|7199.2|7193.2|1
1649418790000|2022-04-08 11:53:10|7200.8|7194.8|7205.7|7199.7|7205.7|7199.7|7200.8|7194.8|3
1649418800000|2022-04-08 11:53:20|7205.2|7199.2|7205.6|7199.6|7205.7|7199.7|7205.2|7199.2|0
1649418810000|2022-04-08 11:53:30|7205.2|7199.2|7205.7|7199.7|7205.7|7199.7|7204.9|7198.9|0
1649418820000|2022-04-08 11:53:40|7205.6|7199.6|7205.1|7199.1|7205.6|7199.6|7204.9|7198.9|2
1649418830000|2022-04-08 11:53:50|7204.9|7198.9|7204.9|7198.9|7205.1|7199.1|7204.6|7198.6|0
1649418840000|2022-04-08 11:54:00|7204.4|7198.4|7202.9|7196.9|7204.4|7198.4|7202.7|7196.7|2
1649418850000|2022-04-08 11:54:10|7202.8|7196.8|7203.7|7197.7|7204.4|7198.4|7202.4|7196.4|2
1649418860000|2022-04-08 11:54:20|7204.1|7198.1|7203.6|7197.6|7204.1|7198.1|7203.6|7197.6|0
1649418870000|2022-04-08 11:54:30|7203.7|7197.7|7203.1|7197.1|7204.1|7198.1|7203.1|7197.1|0
1649418880000|2022-04-08 11:54:40|7202.9|7196.9|7203|7197|7204|7198|7202.9|7196.9|1
1649418890000|2022-04-08 11:54:50|7203.4|7197.4|7204.4|7198.4|7204.9|7198.9|7203.4|7197.4|1
1649418900000|2022-04-08 11:55:00|7204|7198|7206.4|7200.4|7206.4|7200.4|7204|7198|0
1649418910000|2022-04-08 11:55:10|7207.8|7201.8|7209.9|7203.9|7209.9|7203.9|7207.8|7201.8|3
1649418940000|2022-04-08 11:55:40|7208.7|7202.7|7208.5|7202.5|7208.7|7202.7|7208.5|7202.5|2
1649418980000|2022-04-08 11:56:20|7206.7|7200.7|7207.2|7201.2|7207.2|7201.2|7206.7|7200.7|2
1649419000000|2022-04-08 11:56:40|7209|7203|7209|7203|7209|7203|7209|7203|1
1649419010000|2022-04-08 11:56:50|7209.2|7203.2|7209.5|7203.5|7209.5|7203.5|7209.2|7203.2|0
1649419030000|2022-04-08 11:57:10|7209.9|7203.9|7212|7206|7212|7206|7209.9|7203.9|2
1649419040000|2022-04-08 11:57:20|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|7212.4|7206.4|9
1649419050000|2022-04-08 11:57:30|7212.9|7206.9|7213.5|7207.5|7213.7|7207.7|7212.9|7206.9|1
1649419060000|2022-04-08 11:57:40|7213.7|7207.7|7214.5|7208.5|7214.5|7208.5|7213.4|7207.4|0
1649419070000|2022-04-08 11:57:50|||||||||3
1649419090000|2022-04-08 11:58:10|7215.3|7209.3|7215.4|7209.4|7215.4|7209.4|7215.3|7209.3|0
1649419100000|2022-04-08 11:58:20|7215.9|7209.9|7216.4|7210.4|7216.4|7210.4|7215.9|7209.9|0
1649419110000|2022-04-08 11:58:30|7216|7210|7212.4|7206.4|7216|7210|7212.4|7206.4|2
1649419120000|2022-04-08 11:58:40|7212.7|7206.7|7212|7206|7213|7207|7211.5|7205.5|0
1649419130000|2022-04-08 11:58:50|7212.7|7206.7|7212.9|7206.9|7212.9|7206.9|7211.5|7205.5|0
1649419140000|2022-04-08 11:59:00|7212.4|7206.4|7211.5|7205.5|7212.4|7206.4|7211.5|7205.5|0
1649419150000|2022-04-08 11:59:10|7211.9|7205.9|7213|7207|7213|7207|7211.9|7205.9|1
1649419160000|2022-04-08 11:59:20|7212.5|7206.5|7212.4|7206.4|7213|7207|7212.4|7206.4|0
1649419190000|2022-04-08 11:59:50|||||||||1
1649419200000|2022-04-08 12:00:00|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|0
1649419210000|2022-04-08 12:00:10|7212|7206|7213|7207|7213.5|7207.5|7212|7206|7
1649419240000|2022-04-08 12:00:40|7211.9|7205.9|7211.9|7205.9|7212.4|7206.4|7211.9|7205.9|0
1649419250000|2022-04-08 12:00:50|7212.2|7206.2|7211.7|7205.7|7212.5|7206.5|7211.5|7205.5|14
1649419260000|2022-04-08 12:01:00|7210.8|7204.8|7210.8|7204.8|7211.3|7205.3|7210.8|7204.8|1
1649419270000|2022-04-08 12:01:10|7211.3|7205.3|7210.3|7204.3|7211.3|7205.3|7210.3|7204.3|0
1649419280000|2022-04-08 12:01:20|7211.3|7205.3|7210.8|7204.8|7211.3|7205.3|7210.8|7204.8|4
1649419290000|2022-04-08 12:01:30|7210.5|7204.5|7211.6|7205.6|7212|7206|7210.5|7204.5|1
1649419300000|2022-04-08 12:01:40|7212|7206|7212.6|7206.6|7213|7207|7211.6|7205.6|0
1649419310000|2022-04-08 12:01:50|7212.3|7206.3|7211.5|7205.5|7212.3|7206.3|7211|7205|0
1649419320000|2022-04-08 12:02:00|7211.1|7205.1|7213.6|7207.6|7213.6|7207.6|7211.1|7205.1|0
1649419330000|2022-04-08 12:02:10|7213.5|7207.5|7213.3|7207.3|7214.5|7208.5|7213|7207|0
1649419340000|2022-04-08 12:02:20|7213.6|7207.6|7212.1|7206.1|7214.5|7208.5|7211.5|7205.5|2
1649419350000|2022-04-08 12:02:30|7212.6|7206.6|7214.8|7208.8|7214.8|7208.8|7212.6|7206.6|1
1649419360000|2022-04-08 12:02:40|7214.7|7208.7|7216|7210|7216|7210|7214.7|7208.7|1
1649419370000|2022-04-08 12:02:50|7215.5|7209.5|7214.3|7208.3|7215.5|7209.5|7212.8|7206.8|8
1649419380000|2022-04-08 12:03:00|7213.8|7207.8|7213.1|7207.1|7215.5|7209.5|7213.1|7207.1|4
1649419390000|2022-04-08 12:03:10|7212.5|7206.5|7214.1|7208.1|7214.1|7208.1|7212.5|7206.5|0
1649419400000|2022-04-08 12:03:20|7213.8|7207.8|7216|7210|7216.1|7210.1|7213.8|7207.8|33
1649419420000|2022-04-08 12:03:40|7215.8|7209.8|7220|7214|7220.8|7214.8|7215.8|7209.8|2
1649419430000|2022-04-08 12:03:50|7219.6|7213.6|7219.8|7213.8|7220.6|7214.6|7219.6|7213.6|2
1649419440000|2022-04-08 12:04:00|7220.1|7214.1|7220.6|7214.6|7220.6|7214.6|7220.1|7214.1|1
1649419450000|2022-04-08 12:04:10|7220.1|7214.1|7219.8|7213.8|7220.3|7214.3|7219.8|7213.8|2
1649419460000|2022-04-08 12:04:20|7219.6|7213.6|7218.1|7212.1|7219.6|7213.6|7218.1|7212.1|5
1649419470000|2022-04-08 12:04:30|7217.8|7211.8|7217.8|7211.8|7218.1|7212.1|7217.8|7211.8|0
1649419480000|2022-04-08 12:04:40|7217.3|7211.3|7217.1|7211.1|7217.6|7211.6|7217.1|7211.1|3
1649419490000|2022-04-08 12:04:50|7216.6|7210.6|7217.1|7211.1|7217.1|7211.1|7216.6|7210.6|1
1649419500000|2022-04-08 12:05:00|7217.6|7211.6|7216.6|7210.6|7217.8|7211.8|7216.6|7210.6|3
1649419510000|2022-04-08 12:05:10|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|7216.5|7210.5|0
1649419520000|2022-04-08 12:05:20|7217.3|7211.3|7217|7211|7217.3|7211.3|7216.5|7210.5|2
1649419530000|2022-04-08 12:05:30|7216.6|7210.6|7217|7211|7217|7211|7216.6|7210.6|2
1649419540000|2022-04-08 12:05:40|7217.6|7211.6|7217.8|7211.8|7217.8|7211.8|7217|7211|0
1649419550000|2022-04-08 12:05:50|7218.1|7212.1|7217.8|7211.8|7218.1|7212.1|7217.8|7211.8|0
1649419560000|2022-04-08 12:06:00|7218.1|7212.1|7217.3|7211.3|7218.1|7212.1|7217.3|7211.3|0
1649419570000|2022-04-08 12:06:10|7215.5|7209.5|7216|7210|7216|7210|7215.5|7209.5|5
1649419580000|2022-04-08 12:06:20|7216.1|7210.1|7218.1|7212.1|7218.1|7212.1|7216.1|7210.1|5
1649419590000|2022-04-08 12:06:30|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|0
1649419600000|2022-04-08 12:06:40|||||||||1
1649419610000|2022-04-08 12:06:50|7218.1|7212.1|7217.6|7211.6|7218.1|7212.1|7216.6|7210.6|1
1649419620000|2022-04-08 12:07:00|7218|7212|7219.8|7213.8|7219.8|7213.8|7218|7212|13
1649419630000|2022-04-08 12:07:10|7219.6|7213.6|7220.8|7214.8|7220.8|7214.8|7218.9|7212.9|3
1649419640000|2022-04-08 12:07:20|7221.3|7215.3|7221.3|7215.3|7221.3|7215.3|7221.3|7215.3|4
1649419650000|2022-04-08 12:07:30|7220.9|7214.9|7220.8|7214.8|7221.3|7215.3|7220.8|7214.8|5
1649419670000|2022-04-08 12:07:50|7219.6|7213.6|7219.5|7213.5|7219.6|7213.6|7218.8|7212.8|5
1649419680000|2022-04-08 12:08:00|7218.6|7212.6|7220.6|7214.6|7220.6|7214.6|7218.6|7212.6|11
1649419690000|2022-04-08 12:08:10|7221.1|7215.1|7227.1|7221.1|7227.1|7221.1|7221.1|7215.1|5
1649419700000|2022-04-08 12:08:20|7225.6|7219.6|7226.1|7220.1|7227|7221|7225.6|7219.6|5
1649419710000|2022-04-08 12:08:30|7226.5|7220.5|7226|7220|7226.6|7220.6|7225.8|7219.8|0
1649419720000|2022-04-08 12:08:40|7226.6|7220.6|7236.1|7230.1|7236.8|7230.8|7226.6|7220.6|21
1649419730000|2022-04-08 12:08:50|7236.8|7230.8|7240|7234|7240|7234|7236.8|7230.8|56
1649419740000|2022-04-08 12:09:00|7240.2|7234.2|7236|7230|7240.4|7234.4|7236|7230|10
1649419750000|2022-04-08 12:09:10|7236.4|7230.4|7234.8|7228.8|7236.4|7230.4|7234.8|7228.8|5
1649419760000|2022-04-08 12:09:20|7235.1|7229.1|7233.8|7227.8|7236.3|7230.3|7233.6|7227.6|3
1649419770000|2022-04-08 12:09:30|7233.6|7227.6|7234.8|7228.8|7234.9|7228.9|7233.6|7227.6|0
1649419780000|2022-04-08 12:09:40|7234.3|7228.3|7232.3|7226.3|7234.3|7228.3|7232.3|7226.3|0
1649419790000|2022-04-08 12:09:50|7232.4|7226.4|7233.4|7227.4|7233.9|7227.9|7232.4|7226.4|0
1649419800000|2022-04-08 12:10:00|7233.3|7227.3|7234.4|7228.4|7234.4|7228.4|7233.3|7227.3|0
1649419810000|2022-04-08 12:10:10|||||||||1
1649419820000|2022-04-08 12:10:20|7234.5|7228.5|7236.3|7230.3|7236.9|7230.9|7234.5|7228.5|6
1649419830000|2022-04-08 12:10:30|7236.1|7230.1|7234.3|7228.3|7236.3|7230.3|7234.3|7228.3|1
1649419840000|2022-04-08 12:10:40|7236.3|7230.3|7235.8|7229.8|7236.3|7230.3|7235.3|7229.3|1
1649419850000|2022-04-08 12:10:50|7236.3|7230.3|7236.4|7230.4|7236.9|7230.9|7234.3|7228.3|1
1649419860000|2022-04-08 12:11:00|7236.9|7230.9|7238.5|7232.5|7238.5|7232.5|7236.9|7230.9|2
1649419870000|2022-04-08 12:11:10|7238.4|7232.4|7236.5|7230.5|7238.4|7232.4|7236.5|7230.5|4
1649419880000|2022-04-08 12:11:20|7236.9|7230.9|7235.9|7229.9|7237.5|7231.5|7235.9|7229.9|0
1649419890000|2022-04-08 12:11:30|7235.5|7229.5|7236.2|7230.2|7236.2|7230.2|7234.7|7228.7|0
1649419900000|2022-04-08 12:11:40|7236.5|7230.5|7236|7230|7236.5|7230.5|7236|7230|0
1649419920000|2022-04-08 12:12:00|7235.5|7229.5|7229.7|7223.7|7235.7|7229.7|7229.2|7223.2|5
1649419930000|2022-04-08 12:12:10|7230.2|7224.2|7230.6|7224.6|7232|7226|7230.2|7224.2|7
1649419940000|2022-04-08 12:12:20|7230.7|7224.7|7232.2|7226.2|7232.2|7226.2|7230.7|7224.7|0
1649419950000|2022-04-08 12:12:30|7224.5|7218.5|7226.2|7220.2|7226.2|7220.2|7223.4|7217.4|4
1649419960000|2022-04-08 12:12:40|7226.1|7220.1|7225.9|7219.9|7228.5|7222.5|7225.6|7219.6|3
1649419970000|2022-04-08 12:12:50|7226.2|7220.2|7225.6|7219.6|7226.2|7220.2|7225.6|7219.6|0
1649419980000|2022-04-08 12:13:00|7225.7|7219.7|7225.6|7219.6|7227.2|7221.2|7225.6|7219.6|0
1649419990000|2022-04-08 12:13:10|7225.7|7219.7|7226.6|7220.6|7227.2|7221.2|7225.6|7219.6|2
1649420000000|2022-04-08 12:13:20|7226.5|7220.5|7227.2|7221.2|7227.2|7221.2|7226.1|7220.1|1
1649420010000|2022-04-08 12:13:30|7227.6|7221.6|7227.1|7221.1|7227.6|7221.6|7227.1|7221.1|0
1649420020000|2022-04-08 12:13:40|7226.2|7220.2|7227|7221|7227.5|7221.5|7225.5|7219.5|3
1649420030000|2022-04-08 12:13:50|7227.2|7221.2|7231.5|7225.5|7231.5|7225.5|7227.2|7221.2|1
1649420040000|2022-04-08 12:14:00|7232|7226|7235.2|7229.2|7235.2|7229.2|7232|7226|0
1649420050000|2022-04-08 12:14:10|7234.5|7228.5|7235.2|7229.2|7235.2|7229.2|7234.3|7228.3|1
1649420060000|2022-04-08 12:14:20|7235.8|7229.8|7236.2|7230.2|7237|7231|7235.3|7229.3|7
1649420070000|2022-04-08 12:14:30|7237.2|7231.2|7235.5|7229.5|7238.7|7232.7|7235.5|7229.5|10
1649420080000|2022-04-08 12:14:40|7236.2|7230.2|7235.5|7229.5|7236.2|7230.2|7235.5|7229.5|0
1649420100000|2022-04-08 12:15:00|7235|7229|7235|7229|7235.7|7229.7|7235|7229|1
1649420110000|2022-04-08 12:15:10|7234.7|7228.7|7235.2|7229.2|7235.2|7229.2|7233.2|7227.2|5
1649420120000|2022-04-08 12:15:20|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|0
1649420130000|2022-04-08 12:15:30|7235.7|7229.7|7232.5|7226.5|7235.7|7229.7|7232.5|7226.5|1
1649420140000|2022-04-08 12:15:40|7233.8|7227.8|7233.2|7227.2|7233.8|7227.8|7233.2|7227.2|0
1649420150000|2022-04-08 12:15:50|7233.7|7227.7|7234.5|7228.5|7234.5|7228.5|7233.2|7227.2|0
1649420160000|2022-04-08 12:16:00|7234.3|7228.3|7234.7|7228.7|7235.2|7229.2|7234.2|7228.2|0
1649420170000|2022-04-08 12:16:10|7234.2|7228.2|7232.7|7226.7|7234.2|7228.2|7232.7|7226.7|0
1649420180000|2022-04-08 12:16:20|7232.8|7226.8|7233.3|7227.3|7234.3|7228.3|7232.8|7226.8|2
1649420190000|2022-04-08 12:16:30|7233.1|7227.1|7233.8|7227.8|7233.8|7227.8|7232.6|7226.6|0
1649420200000|2022-04-08 12:16:40|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|0
1649420210000|2022-04-08 12:16:50|7233.4|7227.4|7232.6|7226.6|7233.6|7227.6|7232.6|7226.6|0
1649420220000|2022-04-08 12:17:00|7232.8|7226.8|7232.6|7226.6|7232.8|7226.8|7232.6|7226.6|0
1649420230000|2022-04-08 12:17:10|7233.1|7227.1|7233.3|7227.3|7233.8|7227.8|7233.1|7227.1|0
1649420240000|2022-04-08 12:17:20|7233.8|7227.8|7232.1|7226.1|7233.8|7227.8|7232.1|7226.1|0
1649420250000|2022-04-08 12:17:30|7229.8|7223.8|7230.3|7224.3|7230.3|7224.3|7229.8|7223.8|0
1649420260000|2022-04-08 12:17:40|7230.4|7224.4|7231.8|7225.8|7231.8|7225.8|7230.4|7224.4|3
1649420270000|2022-04-08 12:17:50|7231.4|7225.4|7233.3|7227.3|7233.8|7227.8|7231.4|7225.4|0
1649420280000|2022-04-08 12:18:00|7233.1|7227.1|7233.3|7227.3|7233.8|7227.8|7232.4|7226.4|1
1649420290000|2022-04-08 12:18:10|7233.1|7227.1|7233.3|7227.3|7233.3|7227.3|7232.8|7226.8|0
1649420300000|2022-04-08 12:18:20|7232.6|7226.6|7233.1|7227.1|7233.1|7227.1|7232.6|7226.6|1
1649420310000|2022-04-08 12:18:30|7233.8|7227.8|7233.3|7227.3|7233.8|7227.8|7233.1|7227.1|0
1649420320000|2022-04-08 12:18:40|7233.4|7227.4|7233.8|7227.8|7233.8|7227.8|7233.3|7227.3|0
1649420330000|2022-04-08 12:18:50|7233.4|7227.4|7233.3|7227.3|7233.4|7227.4|7233.3|7227.3|1
1649420340000|2022-04-08 12:19:00|7233.1|7227.1|7233.1|7227.1|7233.8|7227.8|7233.1|7227.1|5
1649420350000|2022-04-08 12:19:10|7233.8|7227.8|7234.3|7228.3|7234.3|7228.3|7233.3|7227.3|0
1649420360000|2022-04-08 12:19:20|7234.6|7228.6|7234.6|7228.6|7234.6|7228.6|7234.6|7228.6|0
1649420370000|2022-04-08 12:19:30|7235.3|7229.3|7234.6|7228.6|7235.3|7229.3|7234.6|7228.6|3
1649420380000|2022-04-08 12:19:40|7234.8|7228.8|7235.1|7229.1|7235.1|7229.1|7234.8|7228.8|0
1649420390000|2022-04-08 12:19:50|7234.6|7228.6|7234.6|7228.6|7235.1|7229.1|7234.6|7228.6|0
1649420400000|2022-04-08 12:20:00|7233.8|7227.8|7235.1|7229.1|7235.1|7229.1|7233.4|7227.4|0
1649420410000|2022-04-08 12:20:10|7234.3|7228.3|7236.3|7230.3|7236.6|7230.6|7234.3|7228.3|1
1649420420000|2022-04-08 12:20:20|7235.6|7229.6|7235.6|7229.6|7236.1|7230.1|7235.1|7229.1|2
1649420430000|2022-04-08 12:20:30|7235.1|7229.1|7234.3|7228.3|7235.1|7229.1|7234.3|7228.3|2
1649420440000|2022-04-08 12:20:40|7233.8|7227.8|7233.6|7227.6|7233.8|7227.8|7233.6|7227.6|1
1649420450000|2022-04-08 12:20:50|7233.1|7227.1|7233.6|7227.6|7234.1|7228.1|7233.1|7227.1|6
1649420460000|2022-04-08 12:21:00|7233.8|7227.8|7233.3|7227.3|7233.8|7227.8|7233.3|7227.3|4
1649420470000|2022-04-08 12:21:10|7232.5|7226.5|7234.9|7228.9|7235.3|7229.3|7232.5|7226.5|1
1649420480000|2022-04-08 12:21:20|7235.3|7229.3|7233.8|7227.8|7235.3|7229.3|7233.8|7227.8|0
1649420490000|2022-04-08 12:21:30|7233.4|7227.4|7233.3|7227.3|7233.8|7227.8|7233.1|7227.1|1
1649420500000|2022-04-08 12:21:40|7233.6|7227.6|7233.1|7227.1|7233.8|7227.8|7233.1|7227.1|0
1649420510000|2022-04-08 12:21:50|7233|7227|7235.3|7229.3|7235.3|7229.3|7232.3|7226.3|3
1649420520000|2022-04-08 12:22:00|7237.3|7231.3|7232.9|7226.9|7237.6|7231.6|7232.9|7226.9|7
1649420530000|2022-04-08 12:22:10|7233|7227|7235.1|7229.1|7236.5|7230.5|7233|7227|9
1649420540000|2022-04-08 12:22:20|7234.8|7228.8|7235.5|7229.5|7235.5|7229.5|7234.5|7228.5|0
1649420550000|2022-04-08 12:22:30|7235.8|7229.8|7234|7228|7236|7230|7234|7228|0
1649420560000|2022-04-08 12:22:40|7234.1|7228.1|7234.5|7228.5|7235.2|7229.2|7234.1|7228.1|2
1649420570000|2022-04-08 12:22:50|7233|7227|7233.5|7227.5|7233.5|7227.5|7233|7227|0
1649420580000|2022-04-08 12:23:00|7234|7228|7235.3|7229.3|7235.5|7229.5|7234|7228|2
1649420590000|2022-04-08 12:23:10|7234.8|7228.8|7235.8|7229.8|7235.8|7229.8|7234.8|7228.8|0
1649420600000|2022-04-08 12:23:20|7235.7|7229.7|7235.8|7229.8|7235.8|7229.8|7235.7|7229.7|0
1649420640000|2022-04-08 12:24:00|||||||||3
1649420650000|2022-04-08 12:24:10|7235.3|7229.3|7235.3|7229.3|7235.3|7229.3|7235.3|7229.3|2
1649420690000|2022-04-08 12:24:50|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|1
1649420700000|2022-04-08 12:25:00|7232.2|7226.2|7234|7228|7234.3|7228.3|7232.2|7226.2|2
1649420710000|2022-04-08 12:25:10|7233.8|7227.8|7233.5|7227.5|7233.8|7227.8|7233.5|7227.5|0
1649420720000|2022-04-08 12:25:20|7233.3|7227.3|7234|7228|7234|7228|7233.1|7227.1|0
1649420730000|2022-04-08 12:25:30|7233.5|7227.5|7232.8|7226.8|7233.5|7227.5|7232.8|7226.8|1
1649420740000|2022-04-08 12:25:40|7232.3|7226.3|7230.5|7224.5|7232.8|7226.8|7230.3|7224.3|8
1649420750000|2022-04-08 12:25:50|7231|7225|7229.5|7223.5|7231|7225|7228.7|7222.7|4
1649420760000|2022-04-08 12:26:00|7229.3|7223.3|7230|7224|7230.6|7224.6|7229.1|7223.1|3
1649420770000|2022-04-08 12:26:10|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|7229.3|7223.3|1
1649420780000|2022-04-08 12:26:20|7229.5|7223.5|7229.8|7223.8|7230.8|7224.8|7229.5|7223.5|3
1649420790000|2022-04-08 12:26:30|7230|7224|7229.8|7223.8|7230|7224|7229.8|7223.8|0
1649420800000|2022-04-08 12:26:40|7230.5|7224.5|7230.6|7224.6|7230.6|7224.6|7230.5|7224.5|0
1649420810000|2022-04-08 12:26:50|7231.1|7225.1|7231.6|7225.6|7232.1|7226.1|7231.1|7225.1|0
1649420820000|2022-04-08 12:27:00|7231.1|7225.1|7231.5|7225.5|7232.1|7226.1|7231.1|7225.1|1
1649420830000|2022-04-08 12:27:10|7231.6|7225.6|7231.6|7225.6|7231.6|7225.6|7230.5|7224.5|11
1649420860000|2022-04-08 12:27:40|7231.5|7225.5|7231.2|7225.2|7231.6|7225.6|7231.2|7225.2|0
1649420870000|2022-04-08 12:27:50|7230.5|7224.5|7229|7223|7230.5|7224.5|7229|7223|1
1649420880000|2022-04-08 12:28:00|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229|7223|0
1649420890000|2022-04-08 12:28:10|7228.7|7222.7|7228.6|7222.6|7229|7223|7228.6|7222.6|1
1649420900000|2022-04-08 12:28:20|7229|7223|7226.1|7220.1|7229|7223|7225.8|7219.8|4
1649420910000|2022-04-08 12:28:30|7227|7221|7227.5|7221.5|7227.6|7221.6|7227|7221|3
1649420920000|2022-04-08 12:28:40|7227.4|7221.4|7227.4|7221.4|7227.6|7221.6|7227.4|7221.4|10
1649420930000|2022-04-08 12:28:50|7226.9|7220.9|7235.5|7229.5|7236|7230|7226.3|7220.3|153
1649420940000|2022-04-08 12:29:00|7233.5|7227.5|7233.7|7227.7|7233.8|7227.8|7232.8|7226.8|6
1649420950000|2022-04-08 12:29:10|7233.3|7227.3|7233.7|7227.7|7233.8|7227.8|7232.8|7226.8|1
1649420960000|2022-04-08 12:29:20|7233.3|7227.3|7232.2|7226.2|7233.5|7227.5|7232.2|7226.2|0
1649420970000|2022-04-08 12:29:30|7232.7|7226.7|7232.2|7226.2|7232.7|7226.7|7232.2|7226.2|0
1649421000000|2022-04-08 12:30:00|7232|7226|7232|7226|7232.2|7226.2|7231.5|7225.5|0
1649421010000|2022-04-08 12:30:10|7230.4|7224.4|7230.4|7224.4|7230.5|7224.5|7230.4|7224.4|1
1649421020000|2022-04-08 12:30:20|7230.5|7224.5|7230.2|7224.2|7230.5|7224.5|7229.7|7223.7|0
1649421030000|2022-04-08 12:30:30|7229.7|7223.7|7232.4|7226.4|7233.2|7227.2|7229.7|7223.7|3
1649421040000|2022-04-08 12:30:40|7232.5|7226.5|7231|7225|7232.5|7226.5|7231|7225|0
1649421050000|2022-04-08 12:30:50|7231.2|7225.2|7231.2|7225.2|7232.5|7226.5|7231.2|7225.2|2
1649421060000|2022-04-08 12:31:00|7231.7|7225.7|7229.2|7223.2|7231.7|7225.7|7229.2|7223.2|2
1649421070000|2022-04-08 12:31:10|7230|7224|7232.5|7226.5|7232.5|7226.5|7230|7224|8
1649421080000|2022-04-08 12:31:20|7232.7|7226.7|7232.5|7226.5|7233|7227|7232.5|7226.5|0
1649421090000|2022-04-08 12:31:30|7232.9|7226.9|7232.1|7226.1|7233.1|7227.1|7231.7|7225.7|2
1649421100000|2022-04-08 12:31:40|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|7231.7|7225.7|0
1649421110000|2022-04-08 12:31:50|7231.7|7225.7|7231.7|7225.7|7232.2|7226.2|7231.7|7225.7|0
1649421120000|2022-04-08 12:32:00|7231.9|7225.9|7232.2|7226.2|7232.2|7226.2|7231.9|7225.9|0
1649421130000|2022-04-08 12:32:10|7236.5|7230.5|7237.1|7231.1|7237.2|7231.2|7236.2|7230.2|3
1649421140000|2022-04-08 12:32:20|7237.2|7231.2|7234.5|7228.5|7239.1|7233.1|7234|7228|12
1649421150000|2022-04-08 12:32:30|7234.2|7228.2|7234|7228|7235|7229|7234|7228|0
1649421160000|2022-04-08 12:32:40|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|7233.4|7227.4|0
1649421170000|2022-04-08 12:32:50|7234.4|7228.4|7234.4|7228.4|7234.7|7228.7|7234|7228|2
1649421180000|2022-04-08 12:33:00|7234.5|7228.5|7234.4|7228.4|7235.9|7229.9|7234.4|7228.4|0
1649421190000|2022-04-08 12:33:10|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|7234.4|7228.4|0
1649421200000|2022-04-08 12:33:20|7235.2|7229.2|7235.4|7229.4|7235.7|7229.7|7235.2|7229.2|2
1649421220000|2022-04-08 12:33:40|7235.9|7229.9|7237.4|7231.4|7237.4|7231.4|7235.9|7229.9|0
1649421230000|2022-04-08 12:33:50|7237.2|7231.2|7239.2|7233.2|7239.2|7233.2|7237.2|7231.2|0
1649421240000|2022-04-08 12:34:00|7238.7|7232.7|7241.2|7235.2|7241.4|7235.4|7238.2|7232.2|4
1649421250000|2022-04-08 12:34:10|7241.3|7235.3|7240.1|7234.1|7241.4|7235.4|7239.9|7233.9|0
1649421260000|2022-04-08 12:34:20|7239.3|7233.3|7238.6|7232.6|7239.3|7233.3|7238.1|7232.1|1
1649421270000|2022-04-08 12:34:30|7239.1|7233.1|7238.1|7232.1|7239.1|7233.1|7238.1|7232.1|0
1649421280000|2022-04-08 12:34:40|7237.7|7231.7|7238.1|7232.1|7238.1|7232.1|7237.6|7231.6|0
1649421290000|2022-04-08 12:34:50|7238.6|7232.6|7238.1|7232.1|7238.6|7232.6|7238.1|7232.1|0
1649421300000|2022-04-08 12:35:00|7239.1|7233.1|7238.1|7232.1|7239.1|7233.1|7238.1|7232.1|0
1649421310000|2022-04-08 12:35:10|7238.7|7232.7|7238.1|7232.1|7238.9|7232.9|7238.1|7232.1|0
1649421320000|2022-04-08 12:35:20|7237.9|7231.9|7238.4|7232.4|7238.6|7232.6|7237.9|7231.9|0
1649421330000|2022-04-08 12:35:30|7238.1|7232.1|7238.6|7232.6|7238.6|7232.6|7238.1|7232.1|0
1649421340000|2022-04-08 12:35:40|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|7238.1|7232.1|0
1649421350000|2022-04-08 12:35:50|7237.6|7231.6|7237.6|7231.6|7238.6|7232.6|7237.1|7231.1|2
1649421360000|2022-04-08 12:36:00|7235.9|7229.9|7235.1|7229.1|7235.9|7229.9|7234.6|7228.6|4
1649421370000|2022-04-08 12:36:10|7235.7|7229.7|7236.2|7230.2|7236.6|7230.6|7235.7|7229.7|0
1649421380000|2022-04-08 12:36:20|7236.6|7230.6|7237.1|7231.1|7237.6|7231.6|7236.1|7230.1|0
1649421390000|2022-04-08 12:36:30|7236.7|7230.7|7236.1|7230.1|7237.1|7231.1|7236.1|7230.1|1
1649421400000|2022-04-08 12:36:40|7235.6|7229.6|7235.6|7229.6|7236.1|7230.1|7235.6|7229.6|0
1649421410000|2022-04-08 12:36:50|7236.1|7230.1|7236.1|7230.1|7236.1|7230.1|7236.1|7230.1|0
1649421420000|2022-04-08 12:37:00|7235.9|7229.9|7236.1|7230.1|7236.1|7230.1|7235.9|7229.9|0
1649421430000|2022-04-08 12:37:10|7236.6|7230.6|7237.1|7231.1|7237.1|7231.1|7236.6|7230.6|0
1649421440000|2022-04-08 12:37:20|7237.4|7231.4|7237.4|7231.4|7237.6|7231.6|7234.1|7228.1|10
1649421450000|2022-04-08 12:37:30|7238.6|7232.6|7239.6|7233.6|7239.6|7233.6|7238.6|7232.6|0
1649421460000|2022-04-08 12:37:40|7239.8|7233.8|7238.1|7232.1|7240.5|7234.5|7238.1|7232.1|2
1649421470000|2022-04-08 12:37:50|7238|7232|7239.5|7233.5|7239.6|7233.6|7238|7232|0
1649421480000|2022-04-08 12:38:00|7236.9|7230.9|7237.8|7231.8|7237.8|7231.8|7236|7230|4
1649421490000|2022-04-08 12:38:10|7236.4|7230.4|7234.7|7228.7|7236.4|7230.4|7234.4|7228.4|1
1649421510000|2022-04-08 12:38:30|7234.6|7228.6|7234.7|7228.7|7235.2|7229.2|7234.6|7228.6|1
1649421520000|2022-04-08 12:38:40|7234.9|7228.9|7235.2|7229.2|7235.4|7229.4|7234.7|7228.7|0
1649421530000|2022-04-08 12:38:50|7234.9|7228.9|7238.9|7232.9|7238.9|7232.9|7234.7|7228.7|1
1649421540000|2022-04-08 12:39:00|7239.1|7233.1|7238.9|7232.9|7239.4|7233.4|7238.9|7232.9|0
1649421550000|2022-04-08 12:39:10|7237.3|7231.3|7237.4|7231.4|7237.4|7231.4|7237.3|7231.3|1
1649421560000|2022-04-08 12:39:20|7237.3|7231.3|7236.1|7230.1|7237.3|7231.3|7236.1|7230.1|0
1649421570000|2022-04-08 12:39:30|7235.7|7229.7|7236.2|7230.2|7236.2|7230.2|7235.6|7229.6|0
1649421580000|2022-04-08 12:39:40|7235.7|7229.7|7235.1|7229.1|7235.7|7229.7|7235.1|7229.1|1
1649421590000|2022-04-08 12:39:50|7234.7|7228.7|7234.9|7228.9|7235.2|7229.2|7234.5|7228.5|2
1649421600000|2022-04-08 12:40:00|7235.9|7229.9|7237.9|7231.9|7237.9|7231.9|7235.9|7229.9|3
1649421610000|2022-04-08 12:40:10|7238.4|7232.4|7239.4|7233.4|7239.4|7233.4|7237.9|7231.9|0
1649421620000|2022-04-08 12:40:20|7239.9|7233.9|7239.7|7233.7|7239.9|7233.9|7239.7|7233.7|2
1649421630000|2022-04-08 12:40:30|7239.4|7233.4|7238.9|7232.9|7239.4|7233.4|7238.9|7232.9|0
1649421640000|2022-04-08 12:40:40|7239|7233|7238.9|7232.9|7239.4|7233.4|7238.9|7232.9|0
1649421650000|2022-04-08 12:40:50|7239.4|7233.4|7238.9|7232.9|7239.7|7233.7|7238.9|7232.9|0
1649421660000|2022-04-08 12:41:00|7238.7|7232.7|7238.9|7232.9|7238.9|7232.9|7237.7|7231.7|2
1649421670000|2022-04-08 12:41:10|7238|7232|7237.7|7231.7|7238|7232|7237.7|7231.7|1
1649421680000|2022-04-08 12:41:20|7237.9|7231.9|7237.7|7231.7|7237.9|7231.9|7237.7|7231.7|0
1649421690000|2022-04-08 12:41:30|7237.9|7231.9|7239.9|7233.9|7239.9|7233.9|7237.9|7231.9|2
1649421730000|2022-04-08 12:42:10|7239.2|7233.2|7237.7|7231.7|7239.2|7233.2|7237.7|7231.7|3
1649421750000|2022-04-08 12:42:30|7237.9|7231.9|7237.7|7231.7|7237.9|7231.9|7237.7|7231.7|0
1649421770000|2022-04-08 12:42:50|7237.4|7231.4|7239.9|7233.9|7240.4|7234.4|7236.9|7230.9|2
1649421780000|2022-04-08 12:43:00|7240.4|7234.4|7240.4|7234.4|7240.4|7234.4|7239.7|7233.7|0
1649421790000|2022-04-08 12:43:10|7240.2|7234.2|7239.7|7233.7|7240.7|7234.7|7238.7|7232.7|2
1649421800000|2022-04-08 12:43:20|7242.2|7236.2|7241.2|7235.2|7243.1|7237.1|7239.7|7233.7|5
1649421810000|2022-04-08 12:43:30|7241.1|7235.1|7241.7|7235.7|7241.7|7235.7|7241.1|7235.1|0
1649421820000|2022-04-08 12:43:40|7241.2|7235.2|7240.9|7234.9|7241.2|7235.2|7239.9|7233.9|1
1649421830000|2022-04-08 12:43:50|7241.4|7235.4|7245.5|7239.5|7245.5|7239.5|7241.2|7235.2|27
1649421840000|2022-04-08 12:44:00|7247|7241|7250.8|7244.8|7251.1|7245.1|7247|7241|11
1649421850000|2022-04-08 12:44:10|7250.1|7244.1|7248.8|7242.8|7250.9|7244.9|7247.8|7241.8|16
1649421860000|2022-04-08 12:44:20|7248.1|7242.1|7235.1|7229.1|7248.1|7242.1|7235.1|7229.1|12
1649421870000|2022-04-08 12:44:30|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|7235.6|7229.6|0
1649421880000|2022-04-08 12:44:40|7237.1|7231.1|7238.6|7232.6|7239.6|7233.6|7237.1|7231.1|2
1649421890000|2022-04-08 12:44:50|7239.1|7233.1|7233.8|7227.8|7239.1|7233.1|7233.8|7227.8|11
1649424600000|2022-04-08 13:30:00|7250.7|7244.7|7251.9|7245.9|7252.1|7246.1|7243.2|7237.2|240
1649424610000|2022-04-08 13:30:10|7250.6|7244.6|7247.6|7241.6|7251.1|7245.1|7245.6|7239.6|22
1649424620000|2022-04-08 13:30:20|7247.1|7241.1|7249.3|7243.3|7250.1|7244.1|7245.9|7239.9|18
1649424630000|2022-04-08 13:30:30|7248.6|7242.6|7246.9|7240.9|7249.1|7243.1|7245.6|7239.6|22
1649424640000|2022-04-08 13:30:40|7247.1|7241.1|7247.9|7241.9|7249.1|7243.1|7246.4|7240.4|25
1649424650000|2022-04-08 13:30:50|7247.6|7241.6|7240.6|7234.6|7247.6|7241.6|7238.7|7232.7|40
1649424660000|2022-04-08 13:31:00|7239.6|7233.6|7236.6|7230.6|7240.7|7234.7|7232.4|7226.4|59
1649424670000|2022-04-08 13:31:10|7236.8|7230.8|7239.8|7233.8|7240.4|7234.4|7236.8|7230.8|35
1649424680000|2022-04-08 13:31:20|7239.4|7233.4|7238.6|7232.6|7243.3|7237.3|7238.4|7232.4|23
1649424690000|2022-04-08 13:31:30|7238.8|7232.8|7238.1|7232.1|7240.3|7234.3|7237.1|7231.1|10
1649424700000|2022-04-08 13:31:40|7239.1|7233.1|7239.4|7233.4|7241|7235|7237.3|7231.3|13
1649424710000|2022-04-08 13:31:50|7243.1|7237.1|7241.5|7235.5|7243.1|7237.1|7241.5|7235.5|12
1649424720000|2022-04-08 13:32:00|7241.6|7235.6|7236.3|7230.3|7242|7236|7235.8|7229.8|14
1649424730000|2022-04-08 13:32:10|7236|7230|7234|7228|7242.2|7236.2|7234|7228|23
1649424740000|2022-04-08 13:32:20|7234.8|7228.8|7233.8|7227.8|7234.8|7228.8|7233.2|7227.2|17
1649424750000|2022-04-08 13:32:30|7234.2|7228.2|7234.2|7228.2|7236.1|7230.1|7233.8|7227.8|4
1649424760000|2022-04-08 13:32:40|7234.5|7228.5|7234.5|7228.5|7235.2|7229.2|7233.5|7227.5|7
1649424770000|2022-04-08 13:32:50|7234.1|7228.1|7231|7225|7234.1|7228.1|7230.2|7224.2|24
1649424780000|2022-04-08 13:33:00|7231.5|7225.5|7225.7|7219.7|7231.5|7225.5|7225.3|7219.3|27
1649424790000|2022-04-08 13:33:10|7226.1|7220.1|7230.8|7224.8|7233.5|7227.5|7226.1|7220.1|20
1649424800000|2022-04-08 13:33:20|7230.6|7224.6|7227.2|7221.2|7230.6|7224.6|7227.2|7221.2|44
1649424810000|2022-04-08 13:33:30|7226.8|7220.8|7229.8|7223.8|7230|7224|7225.3|7219.3|10
1649424820000|2022-04-08 13:33:40|7230|7224|7232.3|7226.3|7236.2|7230.2|7229.8|7223.8|18
1649424830000|2022-04-08 13:33:50|7232.2|7226.2|7231.8|7225.8|7232.5|7226.5|7231.2|7225.2|10
1649424840000|2022-04-08 13:34:00|7230.8|7224.8|7227.8|7221.8|7230.8|7224.8|7227.3|7221.3|3
1649424850000|2022-04-08 13:34:10|7227.3|7221.3|7225.5|7219.5|7228.8|7222.8|7225|7219|13
1649424860000|2022-04-08 13:34:20|7225.1|7219.1|7223.2|7217.2|7225.1|7219.1|7219.7|7213.7|31
1649424870000|2022-04-08 13:34:30|7223.5|7217.5|7223.5|7217.5|7224.3|7218.3|7223.3|7217.3|1
1649424880000|2022-04-08 13:34:40|7223.3|7217.3|7223.8|7217.8|7223.8|7217.8|7222.8|7216.8|2
1649424890000|2022-04-08 13:34:50|7224.3|7218.3|7228.8|7222.8|7228.8|7222.8|7223.8|7217.8|12
1649424900000|2022-04-08 13:35:00|7230.8|7224.8|7237.5|7231.5|7238.8|7232.8|7230.8|7224.8|45
1649424910000|2022-04-08 13:35:10|7238.2|7232.2|7238.1|7232.1|7238.2|7232.2|7237.6|7231.6|10
1649424920000|2022-04-08 13:35:20|7239.3|7233.3|7239.5|7233.5|7240.6|7234.6|7237.6|7231.6|13
1649424930000|2022-04-08 13:35:30|7239.1|7233.1|7239.1|7233.1|7240.1|7234.1|7238.5|7232.5|15
1649424940000|2022-04-08 13:35:40|7240.1|7234.1|7238.1|7232.1|7240.1|7234.1|7236.5|7230.5|15
1649424950000|2022-04-08 13:35:50|7238.4|7232.4|7235.5|7229.5|7239.5|7233.5|7235.5|7229.5|17
1649424960000|2022-04-08 13:36:00|7233.6|7227.6|7229.1|7223.1|7233.6|7227.6|7228.5|7222.5|22
1649424970000|2022-04-08 13:36:10|7229.8|7223.8|7229.6|7223.6|7230.1|7224.1|7228.1|7222.1|12
1649424980000|2022-04-08 13:36:20|7230.1|7224.1|7228.6|7222.6|7231.6|7225.6|7227.6|7221.6|17
1649424990000|2022-04-08 13:36:30|7228.8|7222.8|7227.1|7221.1|7229.1|7223.1|7226.6|7220.6|10
1649425000000|2022-04-08 13:36:40|7227|7221|7227.6|7221.6|7227.6|7221.6|7226.6|7220.6|4
1649425010000|2022-04-08 13:36:50|7227.5|7221.5|7225.6|7219.6|7227.5|7221.5|7225.6|7219.6|3
1649425020000|2022-04-08 13:37:00|7226.5|7220.5|7230.8|7224.8|7230.8|7224.8|7226.5|7220.5|13
1649425030000|2022-04-08 13:37:10|7230.6|7224.6|7232.1|7226.1|7233.6|7227.6|7230.6|7224.6|7
1649425040000|2022-04-08 13:37:20|7233.1|7227.1|7232.1|7226.1|7235.5|7229.5|7232.1|7226.1|13
1649425050000|2022-04-08 13:37:30|7231.6|7225.6|7231.4|7225.4|7232.4|7226.4|7230.9|7224.9|10
1649425060000|2022-04-08 13:37:40|7230.9|7224.9|7234.1|7228.1|7234.4|7228.4|7230.9|7224.9|4
1649425070000|2022-04-08 13:37:50|7236.4|7230.4|7236.2|7230.2|7238.4|7232.4|7235.7|7229.7|42
1649425080000|2022-04-08 13:38:00|7236.7|7230.7|7233.9|7227.9|7237.4|7231.4|7233.9|7227.9|12
1649425090000|2022-04-08 13:38:10|7233|7227|7234.1|7228.1|7234.4|7228.4|7233|7227|13
1649425100000|2022-04-08 13:38:20|7234.7|7228.7|7236.1|7230.1|7236.2|7230.2|7234.1|7228.1|3
1649425110000|2022-04-08 13:38:30|7235.7|7229.7|7236.7|7230.7|7237.7|7231.7|7235.7|7229.7|21
1649425120000|2022-04-08 13:38:40|7236.2|7230.2|7238.3|7232.3|7238.3|7232.3|7235.2|7229.2|24
1649425130000|2022-04-08 13:38:50|7237.7|7231.7|7241.1|7235.1|7241.2|7235.2|7237.7|7231.7|7
1649425140000|2022-04-08 13:39:00|7240.6|7234.6|7241.1|7235.1|7241.2|7235.2|7240.6|7234.6|5
1649425150000|2022-04-08 13:39:10|7240.9|7234.9|7238.7|7232.7|7240.9|7234.9|7238.7|7232.7|3
1649425160000|2022-04-08 13:39:20|7238.6|7232.6|7234.8|7228.8|7238.6|7232.6|7234.5|7228.5|18
1649425170000|2022-04-08 13:39:30|7234.7|7228.7|7224.2|7218.2|7234.7|7228.7|7224.2|7218.2|80
1649425180000|2022-04-08 13:39:40|7225.3|7219.3|7229.7|7223.7|7229.7|7223.7|7225.3|7219.3|13
1649425190000|2022-04-08 13:39:50|7230.2|7224.2|7228.2|7222.2|7230.2|7224.2|7228.2|7222.2|6
1649425200000|2022-04-08 13:40:00|7227.7|7221.7|7229.2|7223.2|7229.2|7223.2|7227.7|7221.7|8
1649425210000|2022-04-08 13:40:10|7231.2|7225.2|7228.7|7222.7|7231.2|7225.2|7228.7|7222.7|12
1649425220000|2022-04-08 13:40:20|7228.6|7222.6|7227.7|7221.7|7230.2|7224.2|7227.7|7221.7|6
1649425230000|2022-04-08 13:40:30|7227.3|7221.3|7228.1|7222.1|7229.2|7223.2|7227.2|7221.2|5
1649425240000|2022-04-08 13:40:40|7228.6|7222.6|7228.2|7222.2|7232.7|7226.7|7228.2|7222.2|41
1649425250000|2022-04-08 13:40:50|7227.4|7221.4|7226.7|7220.7|7228.1|7222.1|7226.2|7220.2|9
1649425260000|2022-04-08 13:41:00|7226.6|7220.6|7227.2|7221.2|7227.2|7221.2|7226.2|7220.2|11
1649425270000|2022-04-08 13:41:10|7227.6|7221.6|7228.8|7222.8|7229.3|7223.3|7227.6|7221.6|11
1649425280000|2022-04-08 13:41:20|7228.5|7222.5|7229.3|7223.3|7229.3|7223.3|7227.1|7221.1|11
1649425290000|2022-04-08 13:41:30|7229.1|7223.1|7228.3|7222.3|7230.1|7224.1|7228.3|7222.3|4
1649425300000|2022-04-08 13:41:40|7228.4|7222.4|7231|7225|7235.8|7229.8|7228.4|7222.4|23
1649425310000|2022-04-08 13:41:50|7230.8|7224.8|7234.3|7228.3|7234.3|7228.3|7230.8|7224.8|9
1649425320000|2022-04-08 13:42:00|7235.3|7229.3|7236.9|7230.9|7237.3|7231.3|7235.3|7229.3|17
1649425330000|2022-04-08 13:42:10|7236.5|7230.5|7230.3|7224.3|7236.5|7230.5|7230.3|7224.3|13
1649425340000|2022-04-08 13:42:20|7230.4|7224.4|7231.6|7225.6|7234.1|7228.1|7228.4|7222.4|130
1649425350000|2022-04-08 13:42:30|7231.2|7225.2|7232.7|7226.7|7232.7|7226.7|7231.2|7225.2|11
1649425360000|2022-04-08 13:42:40|7232.4|7226.4|7231.7|7225.7|7232.7|7226.7|7231.7|7225.7|1
1649425370000|2022-04-08 13:42:50|7232.7|7226.7|7233.6|7227.6|7233.7|7227.7|7232.7|7226.7|4
1649425380000|2022-04-08 13:43:00|7233.7|7227.7|7231.7|7225.7|7234.4|7228.4|7231.7|7225.7|4
1649425390000|2022-04-08 13:43:10|7231.2|7225.2|7229.2|7223.2|7231.2|7225.2|7228.7|7222.7|3
1649425400000|2022-04-08 13:43:20|7229.7|7223.7|7231.7|7225.7|7231.7|7225.7|7229.7|7223.7|6
1649425410000|2022-04-08 13:43:30|7231.6|7225.6|7232.7|7226.7|7232.7|7226.7|7230.2|7224.2|13
1649425420000|2022-04-08 13:43:40|7233.1|7227.1|7237.3|7231.3|7237.4|7231.4|7232.2|7226.2|4
1649425430000|2022-04-08 13:43:50|7237.2|7231.2|7234.7|7228.7|7237.2|7231.2|7234.7|7228.7|5
1649425440000|2022-04-08 13:44:00|7234.6|7228.6|7233.7|7227.7|7236.2|7230.2|7233.7|7227.7|9
1649425450000|2022-04-08 13:44:10|7232.7|7226.7|7230.7|7224.7|7232.7|7226.7|7229.7|7223.7|5
1649425460000|2022-04-08 13:44:20|7230.8|7224.8|7232|7226|7233.2|7227.2|7230.8|7224.8|4
1649425470000|2022-04-08 13:44:30|7231.7|7225.7|7232.2|7226.2|7232.7|7226.7|7231.7|7225.7|3
1649425480000|2022-04-08 13:44:40|7232|7226|7231.4|7225.4|7232|7226|7230.8|7224.8|7
1649425490000|2022-04-08 13:44:50|7231.3|7225.3|7231.8|7225.8|7232.4|7226.4|7229.8|7223.8|7
1649425500000|2022-04-08 13:45:00|7231.9|7225.9|7232.8|7226.8|7236|7230|7230.8|7224.8|49
1649425510000|2022-04-08 13:45:10|7232.5|7226.5|7235.1|7229.1|7235.1|7229.1|7230.7|7224.7|34
1649425520000|2022-04-08 13:45:20|7234.6|7228.6|7237.5|7231.5|7240.8|7234.8|7234.6|7228.6|36
1649425530000|2022-04-08 13:45:30|7236.8|7230.8|7240.8|7234.8|7240.8|7234.8|7236.7|7230.7|40
1649425540000|2022-04-08 13:45:40|7239.3|7233.3|7242.2|7236.2|7242.3|7236.3|7239|7233|52
1649425550000|2022-04-08 13:45:50|7242.3|7236.3|7242.8|7236.8|7244.3|7238.3|7242.3|7236.3|14
1649425560000|2022-04-08 13:46:00|7242.6|7236.6|7244.3|7238.3|7244.3|7238.3|7242.4|7236.4|17
1649425570000|2022-04-08 13:46:10|7244.1|7238.1|7244|7238|7244.4|7238.4|7243.5|7237.5|25
1649425580000|2022-04-08 13:46:20|7242.5|7236.5|7240.8|7234.8|7242.5|7236.5|7237.5|7231.5|61
1649425590000|2022-04-08 13:46:30|7239.6|7233.6|7240.5|7234.5|7241.1|7235.1|7239.6|7233.6|11
1649425600000|2022-04-08 13:46:40|7240.8|7234.8|7240.1|7234.1|7241.1|7235.1|7239.6|7233.6|9
1649425610000|2022-04-08 13:46:50|7240.3|7234.3|7238.5|7232.5|7240.4|7234.4|7237.5|7231.5|17
1649425620000|2022-04-08 13:47:00|7238.6|7232.6|7240|7234|7240.6|7234.6|7238.5|7232.5|6
1649425630000|2022-04-08 13:47:10|7240.2|7234.2|7240|7234|7240.2|7234.2|7239.9|7233.9|1
1649425640000|2022-04-08 13:47:20|7240.2|7234.2|7240.2|7234.2|7240.2|7234.2|7239.4|7233.4|9
1649425650000|2022-04-08 13:47:30|7240|7234|7243.2|7237.2|7243.5|7237.5|7239.9|7233.9|13
1649425660000|2022-04-08 13:47:40|7243.5|7237.5|7243.5|7237.5|7244|7238|7243.2|7237.2|9
1649425670000|2022-04-08 13:47:50|7244|7238|7242.8|7236.8|7244|7238|7242.2|7236.2|23
1649425680000|2022-04-08 13:48:00|7243.2|7237.2|7243|7237|7243.3|7237.3|7242.7|7236.7|8
1649425690000|2022-04-08 13:48:10|7243.2|7237.2|7243.2|7237.2|7243.5|7237.5|7242.8|7236.8|4
1649425700000|2022-04-08 13:48:20|7243.3|7237.3|7243.3|7237.3|7243.5|7237.5|7243.3|7237.3|5
1649425710000|2022-04-08 13:48:30|7246.2|7240.2|7242.4|7236.4|7246.2|7240.2|7241.9|7235.9|25
1649425720000|2022-04-08 13:48:40|7242.9|7236.9|7242.4|7236.4|7243.4|7237.4|7242.4|7236.4|5
1649425730000|2022-04-08 13:48:50|7242.5|7236.5|7242.9|7236.9|7243.4|7237.4|7242.4|7236.4|7
1649425740000|2022-04-08 13:49:00|7242.7|7236.7|7244.6|7238.6|7245.2|7239.2|7242.2|7236.2|16
1649425750000|2022-04-08 13:49:10|7244.1|7238.1|7245.2|7239.2|7247.1|7241.1|7243.6|7237.6|31
1649425760000|2022-04-08 13:49:20|7245.7|7239.7|7245.4|7239.4|7246.1|7240.1|7245.2|7239.2|9
1649425770000|2022-04-08 13:49:30|7245.9|7239.9|7245.1|7239.1|7246.9|7240.9|7244.1|7238.1|135
1649425780000|2022-04-08 13:49:40|7244.7|7238.7|7244.6|7238.6|7245.1|7239.1|7243.6|7237.6|23
1649425790000|2022-04-08 13:49:50|7244.7|7238.7|7244.6|7238.6|7244.7|7238.7|7243.4|7237.4|14
1649425800000|2022-04-08 13:50:00|7245.2|7239.2|7244.1|7238.1|7245.2|7239.2|7243.6|7237.6|23
1649425810000|2022-04-08 13:50:10|7243.7|7237.7|7245.6|7239.6|7245.7|7239.7|7242.1|7236.1|28
1649425820000|2022-04-08 13:50:20|7245.4|7239.4|7245.1|7239.1|7245.6|7239.6|7245.1|7239.1|13
1649425830000|2022-04-08 13:50:30|||||||||26
1649425840000|2022-04-08 13:50:40|7242.6|7236.6|7242.2|7236.2|7242.6|7236.6|7237.1|7231.1|23
1649425850000|2022-04-08 13:50:50|7241.9|7235.9|7242.1|7236.1|7243.6|7237.6|7240.6|7234.6|19
1649425860000|2022-04-08 13:51:00|7242.4|7236.4|7241.6|7235.6|7243.6|7237.6|7240.1|7234.1|20
1649425870000|2022-04-08 13:51:10|7241.1|7235.1|7241.6|7235.6|7241.6|7235.6|7240.1|7234.1|7
1649425880000|2022-04-08 13:51:20|7241.7|7235.7|7241.6|7235.6|7243.1|7237.1|7241.6|7235.6|8
1649425890000|2022-04-08 13:51:30|7241.7|7235.7|7240.6|7234.6|7242.2|7236.2|7240.2|7234.2|13
1649425900000|2022-04-08 13:51:40|7240.1|7234.1|7241.7|7235.7|7242.7|7236.7|7240.1|7234.1|16
1649425910000|2022-04-08 13:51:50|7241.6|7235.6|7240.9|7234.9|7242.2|7236.2|7240.9|7234.9|28
1649425920000|2022-04-08 13:52:00|7240.4|7234.4|7240.9|7234.9|7241.2|7235.2|7240|7234|20
1649425930000|2022-04-08 13:52:10|7241|7235|7242.2|7236.2|7242.4|7236.4|7240.5|7234.5|6
1649425940000|2022-04-08 13:52:20|7241.7|7235.7|7241.5|7235.5|7241.7|7235.7|7240.9|7234.9|12
1649425950000|2022-04-08 13:52:30|7241|7235|7240.9|7234.9|7241|7235|7240.4|7234.4|3
1649425960000|2022-04-08 13:52:40|7240.5|7234.5|7242.2|7236.2|7242.5|7236.5|7240.5|7234.5|7
1649425970000|2022-04-08 13:52:50|7242|7236|7241.9|7235.9|7242|7236|7240.9|7234.9|11
1649425980000|2022-04-08 13:53:00|7241.5|7235.5|7240.9|7234.9|7241.5|7235.5|7240.4|7234.4|11
1649425990000|2022-04-08 13:53:10|7240.4|7234.4|7241.3|7235.3|7241.5|7235.5|7240.4|7234.4|17
1649426000000|2022-04-08 13:53:20|7241.7|7235.7|7240.7|7234.7|7241.7|7235.7|7239.9|7233.9|8
1649426010000|2022-04-08 13:53:30|7240.4|7234.4|7240.7|7234.7|7240.7|7234.7|7240.1|7234.1|8
1649426020000|2022-04-08 13:53:40|7240.6|7234.6|7240.4|7234.4|7240.9|7234.9|7240.2|7234.2|6
1649426030000|2022-04-08 13:53:50|7240.2|7234.2|7240.4|7234.4|7241.1|7235.1|7240.1|7234.1|16
1649426040000|2022-04-08 13:54:00|7239.9|7233.9|7240.6|7234.6|7242.7|7236.7|7239.9|7233.9|14
1649426050000|2022-04-08 13:54:10|7240.7|7234.7|7241.1|7235.1|7241.6|7235.6|7240.1|7234.1|3
1649426060000|2022-04-08 13:54:20|7241.6|7235.6|7242.6|7236.6|7242.6|7236.6|7241.6|7235.6|3
1649426070000|2022-04-08 13:54:30|7243.6|7237.6|7246.1|7240.1|7246.1|7240.1|7243.6|7237.6|28
1649426080000|2022-04-08 13:54:40|7245.9|7239.9|7244.4|7238.4|7245.9|7239.9|7243.4|7237.4|10
1649426090000|2022-04-08 13:54:50|7244.5|7238.5|7244|7238|7244.9|7238.9|7243.4|7237.4|0
1649426100000|2022-04-08 13:55:00|7243.9|7237.9|7244.5|7238.5|7248.2|7242.2|7243.9|7237.9|26
1649426110000|2022-04-08 13:55:10|7244.4|7238.4|7247.2|7241.2|7247.2|7241.2|7244.2|7238.2|16
1649426120000|2022-04-08 13:55:20|7247|7241|7244.5|7238.5|7247|7241|7244|7238|7
1649426130000|2022-04-08 13:55:30|7245|7239|7245.9|7239.9|7246.2|7240.2|7244.9|7238.9|8
1649426140000|2022-04-08 13:55:40|7246|7240|7245.9|7239.9|7246.2|7240.2|7245.5|7239.5|5
1649426150000|2022-04-08 13:55:50|7246|7240|7244.9|7238.9|7248.3|7242.3|7244.9|7238.9|17
1649426160000|2022-04-08 13:56:00|7243.4|7237.4|7244.9|7238.9|7244.9|7238.9|7243.4|7237.4|23
1649426170000|2022-04-08 13:56:10|7244.5|7238.5|7244.4|7238.4|7244.5|7238.5|7244.4|7238.4|1
1649426180000|2022-04-08 13:56:20|7244.7|7238.7|7245.9|7239.9|7247.5|7241.5|7244.7|7238.7|12
1649426190000|2022-04-08 13:56:30|7245.4|7239.4|7245.5|7239.5|7245.5|7239.5|7243.4|7237.4|9
1649426200000|2022-04-08 13:56:40|7245.9|7239.9|7245.9|7239.9|7245.9|7239.9|7245.4|7239.4|1
1649426210000|2022-04-08 13:56:50|7246|7240|7249|7243|7249|7243|7245.9|7239.9|8
1649426220000|2022-04-08 13:57:00|7248.9|7242.9|7262.5|7256.5|7263.2|7257.2|7248.4|7242.4|49
1649426230000|2022-04-08 13:57:10|7261|7255|7257.8|7251.8|7262.2|7256.2|7257.7|7251.7|16
1649426240000|2022-04-08 13:57:20|7257.2|7251.2|7258.2|7252.2|7258.2|7252.2|7257.2|7251.2|1
1649426250000|2022-04-08 13:57:30|7258.3|7252.3|7259.2|7253.2|7260.8|7254.8|7258.3|7252.3|15
1649426260000|2022-04-08 13:57:40|7259.3|7253.3|7257.8|7251.8|7260.2|7254.2|7257.2|7251.2|5
1649426270000|2022-04-08 13:57:50|7257.4|7251.4|7256.8|7250.8|7257.4|7251.4|7256.8|7250.8|3
1649426280000|2022-04-08 13:58:00|7256.2|7250.2|7257.3|7251.3|7257.3|7251.3|7255.2|7249.2|14
1649426290000|2022-04-08 13:58:10|7257.2|7251.2|7257.8|7251.8|7258.3|7252.3|7257.2|7251.2|4
1649426300000|2022-04-08 13:58:20|7257.7|7251.7|7256.7|7250.7|7257.7|7251.7|7255.2|7249.2|4
1649426310000|2022-04-08 13:58:30|7256.3|7250.3|7257.3|7251.3|7257.3|7251.3|7255.8|7249.8|8
1649426320000|2022-04-08 13:58:40|7256.9|7250.9|7253.8|7247.8|7258.4|7252.4|7253.8|7247.8|10
1649426330000|2022-04-08 13:58:50|7253.2|7247.2|7252.8|7246.8|7253.2|7247.2|7252.3|7246.3|1
1649426340000|2022-04-08 13:59:00|7252.7|7246.7|7253.8|7247.8|7254.9|7248.9|7252.3|7246.3|13
1649426350000|2022-04-08 13:59:10|7254.3|7248.3|7253.3|7247.3|7254.3|7248.3|7253.3|7247.3|0
1649426360000|2022-04-08 13:59:20|7252.4|7246.4|7251.4|7245.4|7252.4|7246.4|7251.4|7245.4|7
1649426370000|2022-04-08 13:59:30|7251.1|7245.1|7251.4|7245.4|7251.4|7245.4|7250.4|7244.4|6
1649426380000|2022-04-08 13:59:40|||||||||1
1649426390000|2022-04-08 13:59:50|7251.8|7245.8|7251.3|7245.3|7253.4|7247.4|7251.3|7245.3|20
1649426400000|2022-04-08 14:00:00|7252|7246|7252.7|7246.7|7254.6|7248.6|7251.8|7245.8|24
1649426410000|2022-04-08 14:00:10|7252.6|7246.6|7252.7|7246.7|7253.2|7247.2|7252.4|7246.4|5
1649426420000|2022-04-08 14:00:20|7252.9|7246.9|7254.2|7248.2|7254.2|7248.2|7252.7|7246.7|2
1649426430000|2022-04-08 14:00:30|7254.4|7248.4|7264.9|7258.9|7266.9|7260.9|7254|7248|95
1649426440000|2022-04-08 14:00:40|7264.7|7258.7|7264.4|7258.4|7264.7|7258.7|7262.4|7256.4|28
1649426450000|2022-04-08 14:00:50|7264.7|7258.7|7262.4|7256.4|7264.9|7258.9|7262.4|7256.4|4
1649426460000|2022-04-08 14:01:00|7262.5|7256.5|7260.9|7254.9|7263|7257|7260.9|7254.9|10
1649426470000|2022-04-08 14:01:10|7261.2|7255.2|7255.9|7249.9|7262.4|7256.4|7255.4|7249.4|15
1649426480000|2022-04-08 14:01:20|7255.7|7249.7|7255|7249|7256.4|7250.4|7253.9|7247.9|14
1649426490000|2022-04-08 14:01:30|7255.7|7249.7|7256.7|7250.7|7258|7252|7255.7|7249.7|14
1649426500000|2022-04-08 14:01:40|7256.9|7250.9|7256.7|7250.7|7256.9|7250.9|7253.4|7247.4|28
1649426510000|2022-04-08 14:01:50|7256.2|7250.2|7253.7|7247.7|7256.4|7250.4|7252.6|7246.6|11
1649426520000|2022-04-08 14:02:00|7253.6|7247.6|7253.2|7247.2|7254.1|7248.1|7252.4|7246.4|7
1649426530000|2022-04-08 14:02:10|7254.1|7248.1|7253.4|7247.4|7254.6|7248.6|7253.4|7247.4|11
1649426540000|2022-04-08 14:02:20|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.6|7247.6|4
1649426550000|2022-04-08 14:02:30|7253.6|7247.6|7254.8|7248.8|7255.4|7249.4|7253.2|7247.2|9
1649426560000|2022-04-08 14:02:40|7254.3|7248.3|7254.1|7248.1|7254.3|7248.3|7252.6|7246.6|7
1649426570000|2022-04-08 14:02:50|7253.8|7247.8|7256.9|7250.9|7257.1|7251.1|7253.8|7247.8|15
1649426580000|2022-04-08 14:03:00|7257.3|7251.3|7259.4|7253.4|7259.9|7253.9|7257.3|7251.3|16
1649426590000|2022-04-08 14:03:10|7259.3|7253.3|7256.8|7250.8|7259.4|7253.4|7255.8|7249.8|8
1649426600000|2022-04-08 14:03:20|7258.4|7252.4|7262.3|7256.3|7263.4|7257.4|7258.4|7252.4|63
1649426610000|2022-04-08 14:03:30|7261.9|7255.9|7260.4|7254.4|7261.9|7255.9|7260.1|7254.1|13
1649426620000|2022-04-08 14:03:40|7260.1|7254.1|7259.1|7253.1|7260.7|7254.7|7258.7|7252.7|17
1649426630000|2022-04-08 14:03:50|7261.1|7255.1|7261.4|7255.4|7261.4|7255.4|7261.1|7255.1|3
1649426640000|2022-04-08 14:04:00|7264.2|7258.2|7264.4|7258.4|7264.7|7258.7|7263.7|7257.7|21
1649426650000|2022-04-08 14:04:10|7265.9|7259.9|7271.7|7265.7|7271.7|7265.7|7265.9|7259.9|16
1649426660000|2022-04-08 14:04:20|7271.9|7265.9|7271.4|7265.4|7274|7268|7271|7265|11
1649426670000|2022-04-08 14:04:30|7271.2|7265.2|7272.6|7266.6|7272.9|7266.9|7270.7|7264.7|9
1649426680000|2022-04-08 14:04:40|7272.7|7266.7|7271|7265|7272.7|7266.7|7270.4|7264.4|29
1649426690000|2022-04-08 14:04:50|7270.7|7264.7|7271|7265|7271.7|7265.7|7270|7264|7
1649426700000|2022-04-08 14:05:00|7271.5|7265.5|7268.7|7262.7|7271.5|7265.5|7268.4|7262.4|6
1649426710000|2022-04-08 14:05:10|7269|7263|7266.9|7260.9|7269.9|7263.9|7266.9|7260.9|15
1649426720000|2022-04-08 14:05:20|7267.4|7261.4|7268.2|7262.2|7268.2|7262.2|7267.4|7261.4|3
1649426730000|2022-04-08 14:05:30|7271.4|7265.4|7268.2|7262.2|7271.4|7265.4|7267.7|7261.7|20
1649426740000|2022-04-08 14:05:40|7267.7|7261.7|7268.7|7262.7|7269.5|7263.5|7266.5|7260.5|12
1649426750000|2022-04-08 14:05:50|7268.5|7262.5|7268.2|7262.2|7268.7|7262.7|7267.4|7261.4|2
1649426760000|2022-04-08 14:06:00|7268.3|7262.3|7278|7272|7278.2|7272.2|7268.3|7262.3|21
1649426770000|2022-04-08 14:06:10|7278.2|7272.2|7278.2|7272.2|7278.2|7272.2|7273.4|7267.4|31
1649426780000|2022-04-08 14:06:20|7278.7|7272.7|7277.7|7271.7|7278.7|7272.7|7277.2|7271.2|9
1649426790000|2022-04-08 14:06:30|7278.3|7272.3|7277.1|7271.1|7278.3|7272.3|7276.4|7270.4|40
1649426800000|2022-04-08 14:06:40|7277.6|7271.6|7276.6|7270.6|7277.6|7271.6|7275.8|7269.8|20
1649426810000|2022-04-08 14:06:50|7276.9|7270.9|7272.6|7266.6|7277.9|7271.9|7271.1|7265.1|18
1649426820000|2022-04-08 14:07:00|7272.2|7266.2|7276.9|7270.9|7277.2|7271.2|7272.2|7266.2|7
1649426830000|2022-04-08 14:07:10|7277.2|7271.2|7278|7272|7280.2|7274.2|7277.1|7271.1|7
1649426840000|2022-04-08 14:07:20|7277.5|7271.5|7282|7276|7282|7276|7277.5|7271.5|6
1649426850000|2022-04-08 14:07:30|7281.9|7275.9|7278.5|7272.5|7283.2|7277.2|7278.2|7272.2|14
1649426860000|2022-04-08 14:07:40|7278|7272|7278.9|7272.9|7279.2|7273.2|7278|7272|1
1649426870000|2022-04-08 14:07:50|7278.5|7272.5|7278|7272|7279.2|7273.2|7278|7272|3
1649426880000|2022-04-08 14:08:00|7278.2|7272.2|7278.5|7272.5|7279.2|7273.2|7278.2|7272.2|4
1649426890000|2022-04-08 14:08:10|7278.2|7272.2|7278.8|7272.8|7279|7273|7278.2|7272.2|14
1649426900000|2022-04-08 14:08:20|7278.5|7272.5|7279.3|7273.3|7280.5|7274.5|7278.3|7272.3|32
1649426910000|2022-04-08 14:08:30|7279.8|7273.8|7278.8|7272.8|7280.8|7274.8|7278.8|7272.8|7
1649426920000|2022-04-08 14:08:40|7279.2|7273.2|7276.8|7270.8|7279.3|7273.3|7274.5|7268.5|10
1649426930000|2022-04-08 14:08:50|7277.3|7271.3|7276.2|7270.2|7277.3|7271.3|7276.2|7270.2|5
1649426940000|2022-04-08 14:09:00|7275.8|7269.8|7277.8|7271.8|7277.8|7271.8|7275.3|7269.3|15
1649426950000|2022-04-08 14:09:10|7277.5|7271.5|7277.5|7271.5|7277.8|7271.8|7276.5|7270.5|3
1649426960000|2022-04-08 14:09:20|7277.8|7271.8|7280|7274|7280|7274|7277.1|7271.1|11
1649426970000|2022-04-08 14:09:30|7279.5|7273.5|7279.5|7273.5|7279.5|7273.5|7279|7273|5
1649426980000|2022-04-08 14:09:40|7279.7|7273.7|7281.8|7275.8|7282.2|7276.2|7279.7|7273.7|21
1649426990000|2022-04-08 14:09:50|7281.1|7275.1|7279.6|7273.6|7281.1|7275.1|7279.1|7273.1|3
1649427000000|2022-04-08 14:10:00|7280.6|7274.6|7282.5|7276.5|7283.6|7277.6|7280.6|7274.6|33
1649427010000|2022-04-08 14:10:10|7282.3|7276.3|7281.8|7275.8|7282.5|7276.5|7281.3|7275.3|13
1649427020000|2022-04-08 14:10:20|7282.3|7276.3|7283.2|7277.2|7283.7|7277.7|7282.3|7276.3|14
1649427030000|2022-04-08 14:10:30|7283|7277|7282.3|7276.3|7283.2|7277.2|7282.2|7276.2|14
1649427040000|2022-04-08 14:10:40|7282.5|7276.5|7282.2|7276.2|7282.5|7276.5|7282.2|7276.2|0
1649427050000|2022-04-08 14:10:50|7281.5|7275.5|7282.2|7276.2|7283.2|7277.2|7281.5|7275.5|6
1649427060000|2022-04-08 14:11:00|7282|7276|7281.5|7275.5|7282.2|7276.2|7281.5|7275.5|22
1649427070000|2022-04-08 14:11:10|7282|7276|7289.3|7283.3|7290.2|7284.2|7281.5|7275.5|25
1649427080000|2022-04-08 14:11:20|7290.2|7284.2|7291.2|7285.2|7291.3|7285.3|7288.2|7282.2|21
1649427090000|2022-04-08 14:11:30|7291.3|7285.3|7289.4|7283.4|7291.3|7285.3|7288.9|7282.9|42
1649427100000|2022-04-08 14:11:40|7289.7|7283.7|7291.9|7285.9|7292.5|7286.5|7288.2|7282.2|16
1649427110000|2022-04-08 14:11:50|7291.7|7285.7|7291.5|7285.5|7292.4|7286.4|7291.5|7285.5|14
1649427120000|2022-04-08 14:12:00|7291.7|7285.7|7292.7|7286.7|7292.7|7286.7|7291.7|7285.7|11
1649427130000|2022-04-08 14:12:10|7292.3|7286.3|7292.1|7286.1|7292.5|7286.5|7291.1|7285.1|7
1649427140000|2022-04-08 14:12:20|7293.1|7287.1|7296|7290|7296|7290|7292.7|7286.7|23
1649427150000|2022-04-08 14:12:30|7301|7295|7301.8|7295.8|7302.6|7296.6|7300.3|7294.3|19
1649427160000|2022-04-08 14:12:40|7301.7|7295.7|7303.5|7297.5|7303.8|7297.8|7301.7|7295.7|20
1649427170000|2022-04-08 14:12:50|7303.1|7297.1|7303.5|7297.5|7305|7299|7302.6|7296.6|8
1649427180000|2022-04-08 14:13:00|7303.6|7297.6|7306.7|7300.7|7307.7|7301.7|7302.8|7296.8|36
1649427190000|2022-04-08 14:13:10|7306.4|7300.4|7307.4|7301.4|7307.7|7301.7|7304.8|7298.8|6
1649427200000|2022-04-08 14:13:20|7307.6|7301.6|7307.6|7301.6|7308.7|7302.7|7307.4|7301.4|8
1649427210000|2022-04-08 14:13:30|7307.1|7301.1|7307.6|7301.6|7307.6|7301.6|7305.9|7299.9|12
1649427220000|2022-04-08 14:13:40|7307.7|7301.7|7307.6|7301.6|7308.6|7302.6|7307.6|7301.6|9
1649427230000|2022-04-08 14:13:50|7307.7|7301.7|7307.1|7301.1|7307.7|7301.7|7306.6|7300.6|6
1649427240000|2022-04-08 14:14:00|7306.7|7300.7|7304.6|7298.6|7307.6|7301.6|7304.4|7298.4|14
1649427250000|2022-04-08 14:14:10|7304.3|7298.3|7298.9|7292.9|7304.3|7298.3|7298.3|7292.3|17
1649427260000|2022-04-08 14:14:20|7298.4|7292.4|7295.9|7289.9|7298.4|7292.4|7295.9|7289.9|16
1649427270000|2022-04-08 14:14:30|7295.4|7289.4|7294.4|7288.4|7295.9|7289.9|7292.1|7286.1|28
1649427280000|2022-04-08 14:14:40|7294.6|7288.6|7295.9|7289.9|7295.9|7289.9|7294.6|7288.6|5
1649427290000|2022-04-08 14:14:50|7295.8|7289.8|7294.9|7288.9|7295.9|7289.9|7294.4|7288.4|17
1649427300000|2022-04-08 14:15:00|7295.4|7289.4|7295.9|7289.9|7295.9|7289.9|7295.4|7289.4|18
1649427310000|2022-04-08 14:15:10|7295.8|7289.8|7295.4|7289.4|7295.9|7289.9|7295.4|7289.4|7
1649427320000|2022-04-08 14:15:20|7292.3|7286.3|7289.8|7283.8|7292.4|7286.4|7289.4|7283.4|17
1649427330000|2022-04-08 14:15:30|7289.1|7283.1|7284.8|7278.8|7289.1|7283.1|7284.8|7278.8|14
1649427340000|2022-04-08 14:15:40|7284.7|7278.7|7285.8|7279.8|7286.3|7280.3|7284.7|7278.7|2
1649427350000|2022-04-08 14:15:50|7285.4|7279.4|7286|7280|7286.7|7280.7|7285|7279|25
1649427360000|2022-04-08 14:16:00|7286.2|7280.2|7287.2|7281.2|7288.2|7282.2|7285.5|7279.5|13
1649427370000|2022-04-08 14:16:10|7287.9|7281.9|7287.5|7281.5|7287.9|7281.9|7287.2|7281.2|15
1649427380000|2022-04-08 14:16:20|7287.7|7281.7|7284.5|7278.5|7288.2|7282.2|7284.5|7278.5|8
1649427390000|2022-04-08 14:16:30|7284.4|7278.4|7281.5|7275.5|7284.4|7278.4|7280.9|7274.9|6
1649427400000|2022-04-08 14:16:40|7281.4|7275.4|7274.2|7268.2|7281.4|7275.4|7274.1|7268.1|8
1649427410000|2022-04-08 14:16:50|7273.7|7267.7|7269.9|7263.9|7273.7|7267.7|7269.9|7263.9|10
1649427420000|2022-04-08 14:17:00|7269.2|7263.2|7272.2|7266.2|7272.7|7266.7|7269.2|7263.2|13
1649427430000|2022-04-08 14:17:10|7272.6|7266.6|7271.9|7265.9|7274.7|7268.7|7271.6|7265.6|7
1649427440000|2022-04-08 14:17:20|7271.6|7265.6|7269.2|7263.2|7271.7|7265.7|7267.6|7261.6|11
1649427450000|2022-04-08 14:17:30|7267.7|7261.7|7267.6|7261.6|7268.2|7262.2|7267.1|7261.1|8
1649427460000|2022-04-08 14:17:40|7267.2|7261.2|7268.6|7262.6|7270.6|7264.6|7267.2|7261.2|27
1649427470000|2022-04-08 14:17:50|7268.9|7262.9|7268.9|7262.9|7270.9|7264.9|7268.4|7262.4|9
1649427480000|2022-04-08 14:18:00|7268.3|7262.3|7268.3|7262.3|7269.3|7263.3|7268.3|7262.3|5
1649427490000|2022-04-08 14:18:10|7268.6|7262.6|7269.3|7263.3|7269.3|7263.3|7267.9|7261.9|5
1649427500000|2022-04-08 14:18:20|7269.4|7263.4|7270.3|7264.3|7271.9|7265.9|7269.4|7263.4|4
1649427510000|2022-04-08 14:18:30|7269.8|7263.8|7268.8|7262.8|7269.8|7263.8|7268.3|7262.3|7
1649427520000|2022-04-08 14:18:40|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|7267.3|7261.3|5
1649427530000|2022-04-08 14:18:50|7268.3|7262.3|7270.3|7264.3|7270.4|7264.4|7268.3|7262.3|3
1649427540000|2022-04-08 14:19:00|7270.4|7264.4|7269.3|7263.3|7271.4|7265.4|7268.4|7262.4|8
1649427550000|2022-04-08 14:19:10|7268.9|7262.9|7269.4|7263.4|7269.4|7263.4|7267.4|7261.4|5
1649427560000|2022-04-08 14:19:20|7269.3|7263.3|7269.3|7263.3|7269.3|7263.3|7268.9|7262.9|3
1649427570000|2022-04-08 14:19:30|7268.9|7262.9|7271.3|7265.3|7271.3|7265.3|7268.9|7262.9|8
1649427580000|2022-04-08 14:19:40|7270|7264|7269.6|7263.6|7270.1|7264.1|7267.6|7261.6|16
1649427590000|2022-04-08 14:19:50|7270|7264|7272|7266|7272|7266|7270|7264|1
1649427600000|2022-04-08 14:20:00|7272.1|7266.1|7272.6|7266.6|7273.1|7267.1|7272.1|7266.1|7
1649427610000|2022-04-08 14:20:10|7273.1|7267.1|7274.1|7268.1|7274.1|7268.1|7273.1|7267.1|1
1649427620000|2022-04-08 14:20:20|7274|7268|7276.3|7270.3|7276.3|7270.3|7274|7268|20
1649427630000|2022-04-08 14:20:30|7276.6|7270.6|7274.6|7268.6|7277.5|7271.5|7274.1|7268.1|10
1649427640000|2022-04-08 14:20:40|7274.3|7268.3|7274|7268|7274.3|7268.3|7272.3|7266.3|3
1649427650000|2022-04-08 14:20:50|7273.1|7267.1|7276.1|7270.1|7276.1|7270.1|7273.1|7267.1|10
1649427660000|2022-04-08 14:21:00|7275.4|7269.4|7274.6|7268.6|7275.6|7269.6|7274.3|7268.3|10
1649427670000|2022-04-08 14:21:10|7274.9|7268.9|7276.6|7270.6|7276.8|7270.8|7274.6|7268.6|3
1649427680000|2022-04-08 14:21:20|7276.8|7270.8|7277.1|7271.1|7277.3|7271.3|7276.6|7270.6|2
1649427690000|2022-04-08 14:21:30|7277.6|7271.6|7278|7272|7278.1|7272.1|7277.6|7271.6|3
1649427700000|2022-04-08 14:21:40|7277.6|7271.6|7278.6|7272.6|7279.3|7273.3|7277.6|7271.6|6
1649427710000|2022-04-08 14:21:50|7278.3|7272.3|7280.1|7274.1|7280.3|7274.3|7278.3|7272.3|5
1649427720000|2022-04-08 14:22:00|7280.6|7274.6|7278.3|7272.3|7280.8|7274.8|7278|7272|35
1649427730000|2022-04-08 14:22:10|7279|7273|7279|7273|7279|7273|7279|7273|0
1649427740000|2022-04-08 14:22:20|7278.8|7272.8|7280.8|7274.8|7280.8|7274.8|7278|7272|11
1649427750000|2022-04-08 14:22:30|7280.5|7274.5|7280|7274|7280.5|7274.5|7279.5|7273.5|5
1649427760000|2022-04-08 14:22:40|7279.5|7273.5|7278.3|7272.3|7280|7274|7278|7272|3
1649427770000|2022-04-08 14:22:50|7278.1|7272.1|7279.1|7273.1|7279.1|7273.1|7278|7272|3
1649427780000|2022-04-08 14:23:00|7279.6|7273.6|7279.6|7273.6|7279.6|7273.6|7279.1|7273.1|6
1649427790000|2022-04-08 14:23:10|7280|7274|7280.5|7274.5|7280.5|7274.5|7280|7274|1
1649427800000|2022-04-08 14:23:20|7279.8|7273.8|7281|7275|7281|7275|7279.6|7273.6|1
1649427810000|2022-04-08 14:23:30|7281.3|7275.3|7284.5|7278.5|7284.5|7278.5|7281.3|7275.3|9
1649427820000|2022-04-08 14:23:40|7283|7277|7280.5|7274.5|7283|7277|7280.3|7274.3|14
1649427830000|2022-04-08 14:23:50|7280.1|7274.1|7283|7277|7283|7277|7280.1|7274.1|1
1649427840000|2022-04-08 14:24:00|7282.6|7276.6|7281.8|7275.8|7283.1|7277.1|7281.6|7275.6|6
1649427850000|2022-04-08 14:24:10|7281.6|7275.6|7281.6|7275.6|7282.3|7276.3|7281.1|7275.1|3
1649427860000|2022-04-08 14:24:20|7282.8|7276.8|7284.3|7278.3|7284.3|7278.3|7282.1|7276.1|3
1649427870000|2022-04-08 14:24:30|7283.6|7277.6|7283.6|7277.6|7284.6|7278.6|7283.6|7277.6|5
1649427880000|2022-04-08 14:24:40|7284|7278|7283|7277|7284.6|7278.6|7283|7277|6
1649427890000|2022-04-08 14:24:50|7282.5|7276.5|7281.6|7275.6|7283.1|7277.1|7281.6|7275.6|5
1649427900000|2022-04-08 14:25:00|7282.6|7276.6|7284.6|7278.6|7284.6|7278.6|7282.6|7276.6|6
1649427910000|2022-04-08 14:25:10|7285|7279|7284.6|7278.6|7285.3|7279.3|7284.1|7278.1|3
1649427920000|2022-04-08 14:25:20|7285.1|7279.1|7285.8|7279.8|7286.1|7280.1|7285.1|7279.1|5
1649427930000|2022-04-08 14:25:30|7286.3|7280.3|7286.3|7280.3|7287.1|7281.1|7286.3|7280.3|9
1649427940000|2022-04-08 14:25:40|7286.4|7280.4|7288.8|7282.8|7289.2|7283.2|7286.3|7280.3|23
1649427950000|2022-04-08 14:25:50|7289.2|7283.2|7288.2|7282.2|7289.2|7283.2|7287.7|7281.7|2
1649427960000|2022-04-08 14:26:00|7288.7|7282.7|7287.5|7281.5|7288.8|7282.8|7287.3|7281.3|9
1649427970000|2022-04-08 14:26:10|7288.2|7282.2|7286.1|7280.1|7288.2|7282.2|7285.8|7279.8|9
1649427980000|2022-04-08 14:26:20|7285.8|7279.8|7285.7|7279.7|7285.8|7279.8|7285.7|7279.7|3
1649427990000|2022-04-08 14:26:30|7284.3|7278.3|7287.3|7281.3|7287.3|7281.3|7284.1|7278.1|15
1649428000000|2022-04-08 14:26:40|7287.7|7281.7|7284.6|7278.6|7287.8|7281.8|7284.5|7278.5|9
1649428010000|2022-04-08 14:26:50|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|7283.6|7277.6|8
1649428020000|2022-04-08 14:27:00|7283.8|7277.8|7288.8|7282.8|7290.3|7284.3|7283.8|7277.8|32
1649428030000|2022-04-08 14:27:10|7287.8|7281.8|7290.3|7284.3|7290.4|7284.4|7287.8|7281.8|18
1649428040000|2022-04-08 14:27:20|7289.1|7283.1|7288.9|7282.9|7289.9|7283.9|7288.8|7282.8|10
1649428050000|2022-04-08 14:27:30|7289.3|7283.3|7288.8|7282.8|7289.8|7283.8|7288.8|7282.8|4
1649428060000|2022-04-08 14:27:40|7289.1|7283.1|7288.1|7282.1|7289.1|7283.1|7288|7282|1
1649428070000|2022-04-08 14:27:50|7288|7282|7290.5|7284.5|7290.5|7284.5|7288|7282|2
1649428080000|2022-04-08 14:28:00|7291|7285|7291.6|7285.6|7291.6|7285.6|7291|7285|5
1649428090000|2022-04-08 14:28:10|7291.5|7285.5|7287.2|7281.2|7291.5|7285.5|7287.2|7281.2|9
1649428100000|2022-04-08 14:28:20|7287.7|7281.7|7287.8|7281.8|7287.8|7281.8|7287.2|7281.2|3
1649428110000|2022-04-08 14:28:30|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7287.3|7281.3|3
1649428120000|2022-04-08 14:28:40|7288.7|7282.7|7288.2|7282.2|7288.7|7282.7|7288.2|7282.2|0
1649428130000|2022-04-08 14:28:50|7288.8|7282.8|7288.8|7282.8|7288.8|7282.8|7288.7|7282.7|5
1649428140000|2022-04-08 14:29:00|7289|7283|7286.1|7280.1|7289|7283|7285.6|7279.6|13
1649428150000|2022-04-08 14:29:10|7285.9|7279.9|7281.9|7275.9|7286.4|7280.4|7280.6|7274.6|8
1649428160000|2022-04-08 14:29:20|7281.6|7275.6|7283.3|7277.3|7283.3|7277.3|7281.6|7275.6|6
1649428170000|2022-04-08 14:29:30|7283.6|7277.6|7281.9|7275.9|7283.6|7277.6|7281.6|7275.6|10
1649428180000|2022-04-08 14:29:40|7281.8|7275.8|7281.3|7275.3|7281.8|7275.8|7280.9|7274.9|3
1649428190000|2022-04-08 14:29:50|7281.6|7275.6|7282.4|7276.4|7282.6|7276.6|7281.6|7275.6|5
1649428200000|2022-04-08 14:30:00|7282.6|7276.6|7281.7|7275.7|7283.3|7277.3|7281.7|7275.7|42
1649428210000|2022-04-08 14:30:10|7281.1|7275.1|7280.9|7274.9|7281.1|7275.1|7280.8|7274.8|4
1649428220000|2022-04-08 14:30:20|7281.1|7275.1|7282.6|7276.6|7282.6|7276.6|7280.9|7274.9|3
1649428230000|2022-04-08 14:30:30|7282.9|7276.9|7284.6|7278.6|7285.2|7279.2|7282.9|7276.9|6
1649428240000|2022-04-08 14:30:40|7284.8|7278.8|7285.8|7279.8|7285.8|7279.8|7284.7|7278.7|0
1649428250000|2022-04-08 14:30:50|7285.7|7279.7|7287.6|7281.6|7287.6|7281.6|7285.6|7279.6|3
1649428260000|2022-04-08 14:31:00|7287.2|7281.2|7291.8|7285.8|7292.2|7286.2|7287.2|7281.2|16
1649428270000|2022-04-08 14:31:10|7291.3|7285.3|7290.7|7284.7|7291.3|7285.3|7290.7|7284.7|7
1649428280000|2022-04-08 14:31:20|7290.8|7284.8|7290.8|7284.8|7291.3|7285.3|7290.8|7284.8|3
1649428290000|2022-04-08 14:31:30|7290.7|7284.7|7290.7|7284.7|7291.7|7285.7|7290.3|7284.3|10
1649428300000|2022-04-08 14:31:40|7291|7285|7291.2|7285.2|7291.5|7285.5|7289.3|7283.3|9
1649428310000|2022-04-08 14:31:50|7290.7|7284.7|7290.8|7284.8|7291.3|7285.3|7290.7|7284.7|5
1649428320000|2022-04-08 14:32:00|7290.7|7284.7|7288.7|7282.7|7291.5|7285.5|7287.7|7281.7|16
1649428330000|2022-04-08 14:32:10|7289.2|7283.2|7288.2|7282.2|7289.2|7283.2|7288.2|7282.2|3
1649428340000|2022-04-08 14:32:20|7285.7|7279.7|7285.2|7279.2|7285.7|7279.7|7284.8|7278.8|2
1649428350000|2022-04-08 14:32:30|7283.5|7277.5|7282.2|7276.2|7283.7|7277.7|7280.8|7274.8|17
1649428360000|2022-04-08 14:32:40|7281.5|7275.5|7282.2|7276.2|7282.7|7276.7|7281.5|7275.5|2
1649428370000|2022-04-08 14:32:50|7282.8|7276.8|7283.3|7277.3|7283.5|7277.5|7282.2|7276.2|1
1649428380000|2022-04-08 14:33:00|7281.1|7275.1|7281.4|7275.4|7283.4|7277.4|7280.8|7274.8|23
1649428390000|2022-04-08 14:33:10|7281.9|7275.9|7281.4|7275.4|7281.9|7275.9|7281.4|7275.4|4
1649428400000|2022-04-08 14:33:20|7281.9|7275.9|7283.3|7277.3|7283.3|7277.3|7281.3|7275.3|6
1649428410000|2022-04-08 14:33:30|7283.4|7277.4|7283.3|7277.3|7283.4|7277.4|7282.9|7276.9|3
1649428420000|2022-04-08 14:33:40|7283.1|7277.1|7283.5|7277.5|7284.1|7278.1|7282.9|7276.9|1
1649428430000|2022-04-08 14:33:50|7284.3|7278.3|7281.6|7275.6|7284.3|7278.3|7280.6|7274.6|59
1649428440000|2022-04-08 14:34:00|7281.5|7275.5|7281.1|7275.1|7282.3|7276.3|7281.1|7275.1|6
1649428450000|2022-04-08 14:34:10|7281.3|7275.3|7281.6|7275.6|7281.8|7275.8|7281.1|7275.1|0
1649428460000|2022-04-08 14:34:20|7281.5|7275.5|7281|7275|7281.5|7275.5|7280.5|7274.5|5
1649428470000|2022-04-08 14:34:30|7280.8|7274.8|7280.5|7274.5|7281|7275|7280.5|7274.5|7
1649428480000|2022-04-08 14:34:40|7281|7275|7281|7275|7281|7275|7281|7275|3
1649428490000|2022-04-08 14:34:50|7281.5|7275.5|7282|7276|7282|7276|7281.5|7275.5|0
1649428500000|2022-04-08 14:35:00|7281.8|7275.8|7282.6|7276.6|7282.6|7276.6|7281.6|7275.6|7
1649428510000|2022-04-08 14:35:10|7282.3|7276.3|7282.6|7276.6|7282.6|7276.6|7282.1|7276.1|1
1649428520000|2022-04-08 14:35:20|7282.5|7276.5|7281.6|7275.6|7282.6|7276.6|7281.6|7275.6|1
1649428530000|2022-04-08 14:35:30|7281|7275|7281.1|7275.1|7281.1|7275.1|7281|7275|2
1649428540000|2022-04-08 14:35:40|7281|7275|7281|7275|7281|7275|7280.5|7274.5|3
1649428550000|2022-04-08 14:35:50|7281.1|7275.1|7281.6|7275.6|7282|7276|7281|7275|1
1649428560000|2022-04-08 14:36:00|7281.3|7275.3|7282|7276|7282.6|7276.6|7281|7275|8
1649428570000|2022-04-08 14:36:10|7282.1|7276.1|7283.1|7277.1|7283.1|7277.1|7282|7276|1
1649428580000|2022-04-08 14:36:20|7283.5|7277.5|7284|7278|7284.6|7278.6|7283.5|7277.5|4
1649428590000|2022-04-08 14:36:30|7284.3|7278.3|7283.5|7277.5|7284.3|7278.3|7283.5|7277.5|3
1649428600000|2022-04-08 14:36:40|7283.6|7277.6|7284|7278|7284.6|7278.6|7283.6|7277.6|0
1649428610000|2022-04-08 14:36:50|7282.3|7276.3|7281.6|7275.6|7282.3|7276.3|7281.1|7275.1|6
1649428620000|2022-04-08 14:37:00|7281.3|7275.3|7281.6|7275.6|7281.8|7275.8|7281.1|7275.1|8
1649428630000|2022-04-08 14:37:10|7281.1|7275.1|7281.6|7275.6|7281.6|7275.6|7281.1|7275.1|3
1649428640000|2022-04-08 14:37:20|7281.8|7275.8|7282.3|7276.3|7282.6|7276.6|7281.8|7275.8|7
1649428650000|2022-04-08 14:37:30|7282.1|7276.1|7283.6|7277.6|7283.6|7277.6|7282|7276|6
1649428660000|2022-04-08 14:37:40|7284.2|7278.2|7284.6|7278.6|7284.6|7278.6|7284.1|7278.1|0
1649428670000|2022-04-08 14:37:50|7284.9|7278.9|7285.2|7279.2|7285.2|7279.2|7284.9|7278.9|1
1649428680000|2022-04-08 14:38:00|7285.6|7279.6|7287|7281|7287.6|7281.6|7285.6|7279.6|13
1649428690000|2022-04-08 14:38:10|7287.1|7281.1|7287.1|7281.1|7288.1|7282.1|7287|7281|1
1649428700000|2022-04-08 14:38:20|7287.2|7281.2|7288.2|7282.2|7288.2|7282.2|7287|7281|1
1649428710000|2022-04-08 14:38:30|7288.1|7282.1|7287.1|7281.1|7288.1|7282.1|7287.1|7281.1|4
1649428720000|2022-04-08 14:38:40|7286.7|7280.7|7286.2|7280.2|7286.7|7280.7|7285.6|7279.6|6
1649428730000|2022-04-08 14:38:50|7285.8|7279.8|7285.2|7279.2|7286.2|7280.2|7284.7|7278.7|5
1649428740000|2022-04-08 14:39:00|7286.9|7280.9|7290.7|7284.7|7290.7|7284.7|7286.9|7280.9|28
1649428750000|2022-04-08 14:39:10|7288.8|7282.8|7289.8|7283.8|7290|7284|7288|7282|4
1649428760000|2022-04-08 14:39:20|7289.5|7283.5|7289.7|7283.7|7289.7|7283.7|7289.5|7283.5|1
1649428770000|2022-04-08 14:39:30|7288.8|7282.8|7289.8|7283.8|7290.2|7284.2|7288.8|7282.8|5
1649428780000|2022-04-08 14:39:40|7289.5|7283.5|7288.8|7282.8|7289.5|7283.5|7288.3|7282.3|4
1649428790000|2022-04-08 14:39:50|7289.2|7283.2|7289.3|7283.3|7290.2|7284.2|7289.2|7283.2|13
1649428800000|2022-04-08 14:40:00|7289.5|7283.5|7289.8|7283.8|7289.8|7283.8|7289.5|7283.5|3
1649428810000|2022-04-08 14:40:10|7289.5|7283.5|7289.3|7283.3|7289.5|7283.5|7288.2|7282.2|5
1649428820000|2022-04-08 14:40:20|7290.2|7284.2|7289.2|7283.2|7290.8|7284.8|7288.2|7282.2|16
1649428830000|2022-04-08 14:40:30|7288.8|7282.8|7289.2|7283.2|7289.2|7283.2|7288.8|7282.8|2
1649428840000|2022-04-08 14:40:40|7289.3|7283.3|7289.2|7283.2|7289.8|7283.8|7289.2|7283.2|0
1649428850000|2022-04-08 14:40:50|7289.3|7283.3|7289.8|7283.8|7290.2|7284.2|7289.2|7283.2|3
1649428860000|2022-04-08 14:41:00|7291.2|7285.2|7288.5|7282.5|7291.2|7285.2|7288.5|7282.5|20
1649428870000|2022-04-08 14:41:10|7288.9|7282.9|7290|7284|7290.5|7284.5|7288|7282|5
1649428880000|2022-04-08 14:41:20|7289|7283|7288.5|7282.5|7289|7283|7288.5|7282.5|2
1649428890000|2022-04-08 14:41:30|7288.9|7282.9|7287.5|7281.5|7288.9|7282.9|7286.9|7280.9|7
1649428900000|2022-04-08 14:41:40|7287|7281|7286.9|7280.9|7287.9|7281.9|7286.9|7280.9|2
1649428910000|2022-04-08 14:41:50|7287.4|7281.4|7288.5|7282.5|7288.5|7282.5|7286.9|7280.9|3
1649428920000|2022-04-08 14:42:00|7288.4|7282.4|7289|7283|7289.9|7283.9|7288.4|7282.4|3
1649428930000|2022-04-08 14:42:10|7289.4|7283.4|7287.9|7281.9|7289.4|7283.4|7287.5|7281.5|2
1649428940000|2022-04-08 14:42:20|7288.2|7282.2|7287.4|7281.4|7288.2|7282.2|7286.9|7280.9|0
1649428950000|2022-04-08 14:42:30|7287.2|7281.2|7286.7|7280.7|7287.4|7281.4|7286.7|7280.7|4
1649428960000|2022-04-08 14:42:40|7286.4|7280.4|7285.4|7279.4|7286.7|7280.7|7284.9|7278.9|1
1649428970000|2022-04-08 14:42:50|7285.7|7279.7|7284.9|7278.9|7285.9|7279.9|7284.9|7278.9|1
1649428980000|2022-04-08 14:43:00|7285|7279|7285.5|7279.5|7285.5|7279.5|7284.9|7278.9|3
1649428990000|2022-04-08 14:43:10|7285.4|7279.4|7286.9|7280.9|7286.9|7280.9|7285.4|7279.4|5
1649429000000|2022-04-08 14:43:20|||||||||6
1649429010000|2022-04-08 14:43:30|7286|7280|7287|7281|7287|7281|7286|7280|5
1649429020000|2022-04-08 14:43:40|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|7287.5|7281.5|3
1649429040000|2022-04-08 14:44:00|7286.4|7280.4|7287|7281|7287|7281|7286.4|7280.4|11
1649429050000|2022-04-08 14:44:10|7286.9|7280.9|7286.9|7280.9|7288.4|7282.4|7286.9|7280.9|3
1649429070000|2022-04-08 14:44:30|7286.5|7280.5|7285.9|7279.9|7286.6|7280.6|7285.9|7279.9|4
1649429080000|2022-04-08 14:44:40|7285.7|7279.7|7285.9|7279.9|7286|7280|7285.4|7279.4|8
1649429090000|2022-04-08 14:44:50|7286.2|7280.2|7287.9|7281.9|7287.9|7281.9|7286.2|7280.2|7
1649429100000|2022-04-08 14:45:00|7287.7|7281.7|7291.2|7285.2|7292.2|7286.2|7287.7|7281.7|17
1649429110000|2022-04-08 14:45:10|7291.6|7285.6|7289.6|7283.6|7292.1|7286.1|7289.6|7283.6|5
1649429120000|2022-04-08 14:45:20|7289.4|7283.4|7288.7|7282.7|7289.9|7283.9|7288.2|7282.2|15
1649429130000|2022-04-08 14:45:30|7289.2|7283.2|7289.2|7283.2|7289.6|7283.6|7289.2|7283.2|4
1649429140000|2022-04-08 14:45:40|7289.6|7283.6|7288.9|7282.9|7289.6|7283.6|7288.7|7282.7|0
1649429150000|2022-04-08 14:45:50|7289.2|7283.2|7290.5|7284.5|7291.5|7285.5|7288.7|7282.7|33
1649429160000|2022-04-08 14:46:00|7289.5|7283.5|7289|7283|7291.5|7285.5|7288.9|7282.9|10
1649429170000|2022-04-08 14:46:10|7289.2|7283.2|7289.5|7283.5|7289.5|7283.5|7289.2|7283.2|0
1649429180000|2022-04-08 14:46:20|7290|7284|7288.5|7282.5|7290|7284|7288.5|7282.5|1
1649429190000|2022-04-08 14:46:30|7288.4|7282.4|7285.2|7279.2|7288.4|7282.4|7285.2|7279.2|7
1649429200000|2022-04-08 14:46:40|7285.7|7279.7|7285.8|7279.8|7285.8|7279.8|7285.2|7279.2|2
1649429210000|2022-04-08 14:46:50|7286.5|7280.5|7286.3|7280.3|7287.2|7281.2|7285.7|7279.7|5
1649429220000|2022-04-08 14:47:00|7286.8|7280.8|7288.8|7282.8|7289.5|7283.5|7286|7280|12
1649429230000|2022-04-08 14:47:10|7289.2|7283.2|7290.6|7284.6|7290.6|7284.6|7288.5|7282.5|32
1649429240000|2022-04-08 14:47:20|7290.1|7284.1|7291.7|7285.7|7292.4|7286.4|7290.1|7284.1|6
1649429250000|2022-04-08 14:47:30|7291.6|7285.6|7290.7|7284.7|7291.7|7285.7|7290.1|7284.1|11
1649429260000|2022-04-08 14:47:40|7290.6|7284.6|7289.7|7283.7|7290.7|7284.7|7289.7|7283.7|2
1649429270000|2022-04-08 14:47:50|7289.2|7283.2|7287.7|7281.7|7289.7|7283.7|7287.7|7281.7|1
1649429280000|2022-04-08 14:48:00|7287.6|7281.6|7287.5|7281.5|7287.7|7281.7|7286.7|7280.7|5
1649429290000|2022-04-08 14:48:10|7287.7|7281.7|7284.8|7278.8|7287.7|7281.7|7284.8|7278.8|6
1649429300000|2022-04-08 14:48:20|7285|7279|7285|7279|7285.5|7279.5|7284.5|7278.5|2
1649429310000|2022-04-08 14:48:30|7284.9|7278.9|7284.5|7278.5|7285.2|7279.2|7284|7278|4
1649429320000|2022-04-08 14:48:40|7284.2|7278.2|7281.9|7275.9|7284.2|7278.2|7281.2|7275.2|11
1649429330000|2022-04-08 14:48:50|7282|7276|7281.4|7275.4|7283.4|7277.4|7281.2|7275.2|5
1649429340000|2022-04-08 14:49:00|7282.9|7276.9|7281.9|7275.9|7284.7|7278.7|7281.9|7275.9|21
1649429350000|2022-04-08 14:49:10|7281.4|7275.4|7282.5|7276.5|7283.4|7277.4|7281.4|7275.4|1
1649429360000|2022-04-08 14:49:20|7282.7|7276.7|7282.5|7276.5|7283|7277|7282.4|7276.4|6
1649429370000|2022-04-08 14:49:30|7282.9|7276.9|7282.5|7276.5|7283|7277|7282.4|7276.4|4
1649429380000|2022-04-08 14:49:40|7282.4|7276.4|7282.4|7276.4|7282.5|7276.5|7282.4|7276.4|0
1649429390000|2022-04-08 14:49:50|7282.2|7276.2|7281.2|7275.2|7282.2|7276.2|7281.2|7275.2|4
1649429400000|2022-04-08 14:50:00|7281.6|7275.6|7280.6|7274.6|7281.6|7275.6|7280.6|7274.6|16
1649429410000|2022-04-08 14:50:10|7280.7|7274.7|7283.6|7277.6|7283.6|7277.6|7280.7|7274.7|11
1649429420000|2022-04-08 14:50:20|7283.3|7277.3|7281.7|7275.7|7283.6|7277.6|7279.7|7273.7|18
1649429430000|2022-04-08 14:50:30|7281.4|7275.4|7280.7|7274.7|7281.5|7275.5|7280|7274|1
1649429440000|2022-04-08 14:50:40|7281|7275|7276|7270|7281|7275|7274.2|7268.2|9
1649429450000|2022-04-08 14:50:50|7275|7269|7274.3|7268.3|7275.5|7269.5|7274.3|7268.3|3
1649429460000|2022-04-08 14:51:00|7274.2|7268.2|7274|7268|7274.6|7268.6|7273.8|7267.8|8
1649429470000|2022-04-08 14:51:10|7274.1|7268.1|7272.8|7266.8|7274.5|7268.5|7272.4|7266.4|2
1649429480000|2022-04-08 14:51:20|7271.9|7265.9|7273.8|7267.8|7273.8|7267.8|7271.4|7265.4|3
1649429490000|2022-04-08 14:51:30|7273.9|7267.9|7274.4|7268.4|7276.4|7270.4|7273.9|7267.9|10
1649429500000|2022-04-08 14:51:40|7274.1|7268.1|7274.4|7268.4|7275.1|7269.1|7274.1|7268.1|25
1649429510000|2022-04-08 14:51:50|7275.1|7269.1|7274.4|7268.4|7275.1|7269.1|7273.9|7267.9|1
1649429520000|2022-04-08 14:52:00|7274.3|7268.3|7273.4|7267.4|7274.3|7268.3|7272.3|7266.3|17
1649429530000|2022-04-08 14:52:10|7273.1|7267.1|7267.7|7261.7|7273.8|7267.8|7267.7|7261.7|14
1649429540000|2022-04-08 14:52:20|7267.8|7261.8|7269|7263|7269.7|7263.7|7267.8|7261.8|8
1649429550000|2022-04-08 14:52:30|7269.2|7263.2|7269.7|7263.7|7269.7|7263.7|7269.2|7263.2|8
1649429560000|2022-04-08 14:52:40|7268.7|7262.7|7269.5|7263.5|7269.7|7263.7|7268.2|7262.2|7
1649429570000|2022-04-08 14:52:50|7269.2|7263.2|7268.8|7262.8|7269.2|7263.2|7268.2|7262.2|2
1649429580000|2022-04-08 14:53:00|7268.9|7262.9|7268.2|7262.2|7268.9|7262.9|7268.2|7262.2|8
1649429590000|2022-04-08 14:53:10|7269.2|7263.2|7269.9|7263.9|7269.9|7263.9|7268.9|7262.9|6
1649429600000|2022-04-08 14:53:20|7269.5|7263.5|7256.4|7250.4|7269.5|7263.5|7256.4|7250.4|24
1649429610000|2022-04-08 14:53:30|7257.2|7251.2|7258.9|7252.9|7262.2|7256.2|7256.7|7250.7|40
1649429620000|2022-04-08 14:53:40|7258.4|7252.4|7257.5|7251.5|7259.4|7253.4|7257|7251|4
1649429630000|2022-04-08 14:53:50|7257.4|7251.4|7255.9|7249.9|7258|7252|7255.9|7249.9|5
1649429640000|2022-04-08 14:54:00|7256|7250|7265.4|7259.4|7267.2|7261.2|7256|7250|23
1649429650000|2022-04-08 14:54:10|7265.7|7259.7|7261.4|7255.4|7268.2|7262.2|7260.9|7254.9|6
1649429660000|2022-04-08 14:54:20|7261.2|7255.2|7260.6|7254.6|7261.9|7255.9|7259.6|7253.6|2
1649429670000|2022-04-08 14:54:30|7260.7|7254.7|7261.4|7255.4|7262.2|7256.2|7260.1|7254.1|43
1649429680000|2022-04-08 14:54:40|7261.7|7255.7|7263.9|7257.9|7264.5|7258.5|7261.7|7255.7|7
1649429690000|2022-04-08 14:54:50|7264.4|7258.4|7263.5|7257.5|7265|7259|7263|7257|8
1649429700000|2022-04-08 14:55:00|7264.5|7258.5|7265|7259|7265|7259|7264.5|7258.5|15
1649429710000|2022-04-08 14:55:10|7265.3|7259.3|7261.6|7255.6|7265.6|7259.6|7261.6|7255.6|21
1649429720000|2022-04-08 14:55:20|7261.7|7255.7|7262.2|7256.2|7262.5|7256.5|7261.7|7255.7|4
1649429730000|2022-04-08 14:55:30|7262.4|7256.4|7263|7257|7263.9|7257.9|7262.2|7256.2|4
1649429740000|2022-04-08 14:55:40|7263.2|7257.2|7263|7257|7263.7|7257.7|7262.4|7256.4|20
1649429750000|2022-04-08 14:55:50|7263.3|7257.3|7265.5|7259.5|7266.2|7260.2|7263.3|7257.3|15
1649429760000|2022-04-08 14:56:00|7265.7|7259.7|7270.3|7264.3|7274|7268|7265.5|7259.5|49
1649429770000|2022-04-08 14:56:10|7270.5|7264.5|7268.8|7262.8|7270.7|7264.7|7268.3|7262.3|33
1649429780000|2022-04-08 14:56:20|7270|7264|7272.3|7266.3|7273.3|7267.3|7269.5|7263.5|32
1649429790000|2022-04-08 14:56:30|7272.7|7266.7|7273|7267|7273.2|7267.2|7272.3|7266.3|4
1649429800000|2022-04-08 14:56:40|7273.2|7267.2|7274.2|7268.2|7275|7269|7273.2|7267.2|1
1649429810000|2022-04-08 14:56:50|7273.7|7267.7|7274|7268|7274.3|7268.3|7273.7|7267.7|7
1649429820000|2022-04-08 14:57:00|7273.2|7267.2|7277|7271|7277.5|7271.5|7273.2|7267.2|18
1649429830000|2022-04-08 14:57:10|7277.2|7271.2|7276.2|7270.2|7279.4|7273.4|7276.2|7270.2|17
1649429840000|2022-04-08 14:57:20|7276.1|7270.1|7274.4|7268.4|7276.2|7270.2|7273.2|7267.2|12
1649429850000|2022-04-08 14:57:30|7274.2|7268.2|7272.4|7266.4|7274.2|7268.2|7272.2|7266.2|17
1649429860000|2022-04-08 14:57:40|7272.2|7266.2|7274.7|7268.7|7275.2|7269.2|7272.2|7266.2|24
1649429870000|2022-04-08 14:57:50|7275.2|7269.2|7273.7|7267.7|7275.2|7269.2|7273.7|7267.7|13
1649429880000|2022-04-08 14:58:00|7273|7267|7273.2|7267.2|7273.9|7267.9|7273|7267|15
1649429890000|2022-04-08 14:58:10|7274|7268|7274.3|7268.3|7274.8|7268.8|7272.8|7266.8|16
1649429900000|2022-04-08 14:58:20|7274.8|7268.8|7276.4|7270.4|7276.6|7270.6|7274.3|7268.3|23
1649429910000|2022-04-08 14:58:30|7276.6|7270.6|7279.6|7273.6|7280.7|7274.7|7276.4|7270.4|6
1649429920000|2022-04-08 14:58:40|7279.9|7273.9|7280.8|7274.8|7281.8|7275.8|7279.9|7273.9|10
1649429930000|2022-04-08 14:58:50|7280.9|7274.9|7285.4|7279.4|7286.3|7280.3|7280.9|7274.9|7
1649429940000|2022-04-08 14:59:00|7285.9|7279.9|7284.7|7278.7|7287.4|7281.4|7284.7|7278.7|21
1649429950000|2022-04-08 14:59:10|7284.3|7278.3|7283.3|7277.3|7284.8|7278.8|7283.3|7277.3|5
1649429960000|2022-04-08 14:59:20|7283.2|7277.2|7282.3|7276.3|7283.3|7277.3|7282.3|7276.3|1
1649429970000|2022-04-08 14:59:30|7282.4|7276.4|7284.8|7278.8|7285.6|7279.6|7282.3|7276.3|28
1649429980000|2022-04-08 14:59:40|7285.2|7279.2|7285.5|7279.5|7285.5|7279.5|7284.8|7278.8|9
1649429990000|2022-04-08 14:59:50|7285.2|7279.2|7284|7278|7285.2|7279.2|7283.5|7277.5|8
1649430000000|2022-04-08 15:00:00|7283.4|7277.4|7282.7|7276.7|7283.4|7277.4|7281|7275|8
1649430010000|2022-04-08 15:00:10|7282.5|7276.5|7283|7277|7284|7278|7281|7275|19
1649430020000|2022-04-08 15:00:20|7284|7278|7287.4|7281.4|7287.4|7281.4|7283.7|7277.7|9
1649430030000|2022-04-08 15:00:30|7286.7|7280.7|7284.2|7278.2|7286.7|7280.7|7284.2|7278.2|7
1649430040000|2022-04-08 15:00:40|7285.2|7279.2|7286.4|7280.4|7286.4|7280.4|7285.2|7279.2|12
1649430050000|2022-04-08 15:00:50|7286.5|7280.5|7285.2|7279.2|7286.5|7280.5|7284.7|7278.7|6
1649430060000|2022-04-08 15:01:00|7285.1|7279.1|7286.2|7280.2|7286.7|7280.7|7285.1|7279.1|6
1649430070000|2022-04-08 15:01:10|7286.7|7280.7|7288.7|7282.7|7289.4|7283.4|7286.2|7280.2|13
1649430080000|2022-04-08 15:01:20|7289.1|7283.1|7287.9|7281.9|7289.9|7283.9|7287.9|7281.9|7
1649430090000|2022-04-08 15:01:30|7288.9|7282.9|7287.1|7281.1|7288.9|7282.9|7286.9|7280.9|5
1649430100000|2022-04-08 15:01:40|7287.4|7281.4|7289.4|7283.4|7289.4|7283.4|7286.8|7280.8|7
1649430110000|2022-04-08 15:01:50|7289.8|7283.8|7287.8|7281.8|7290.1|7284.1|7287.8|7281.8|18
1649430120000|2022-04-08 15:02:00|7288.8|7282.8|7287.8|7281.8|7289.1|7283.1|7287.5|7281.5|17
1649430130000|2022-04-08 15:02:10|7288.1|7282.1|7289.1|7283.1|7289.6|7283.6|7287.5|7281.5|11
1649430140000|2022-04-08 15:02:20|7289.6|7283.6|7288.8|7282.8|7289.6|7283.6|7288.8|7282.8|3
1649430150000|2022-04-08 15:02:30|7289.1|7283.1|7287.1|7281.1|7289.1|7283.1|7287.1|7281.1|7
1649430160000|2022-04-08 15:02:40|7287.3|7281.3|7287.1|7281.1|7287.6|7281.6|7287.1|7281.1|4
1649430170000|2022-04-08 15:02:50|7287.5|7281.5|7288.4|7282.4|7288.4|7282.4|7286.8|7280.8|9
1649430180000|2022-04-08 15:03:00|7288.8|7282.8|7287.8|7281.8|7289.3|7283.3|7287.8|7281.8|5
1649430190000|2022-04-08 15:03:10|7288.1|7282.1|7289.3|7283.3|7289.3|7283.3|7288.1|7282.1|11
1649430200000|2022-04-08 15:03:20|7289.8|7283.8|7285.1|7279.1|7289.8|7283.8|7285.1|7279.1|7
1649430210000|2022-04-08 15:03:30|7284.1|7278.1|7283.5|7277.5|7284.1|7278.1|7282.6|7276.6|9
1649430220000|2022-04-08 15:03:40|7282.5|7276.5|7282.5|7276.5|7282.5|7276.5|7281.5|7275.5|18
1649430230000|2022-04-08 15:03:50|7283.4|7277.4|7281.5|7275.5|7284|7278|7281.5|7275.5|25
1649430240000|2022-04-08 15:04:00|7281.1|7275.1|7284.6|7278.6|7284.8|7278.8|7281.1|7275.1|8
1649430250000|2022-04-08 15:04:10|7285.1|7279.1|7286.1|7280.1|7286.6|7280.6|7285.1|7279.1|3
1649430260000|2022-04-08 15:04:20|7286.5|7280.5|7286.8|7280.8|7287.1|7281.1|7286.1|7280.1|10
1649430270000|2022-04-08 15:04:30|7286.6|7280.6|7287.1|7281.1|7287.1|7281.1|7286.6|7280.6|9
1649430280000|2022-04-08 15:04:40|7285.8|7279.8|7286.5|7280.5|7286.5|7280.5|7285.5|7279.5|15
1649430290000|2022-04-08 15:04:50|7286.3|7280.3|7285.5|7279.5|7286.5|7280.5|7285|7279|1
1649430300000|2022-04-08 15:05:00|7285.3|7279.3|7285.5|7279.5|7285.5|7279.5|7284.5|7278.5|11
1649430310000|2022-04-08 15:05:10|||||||||3
1649430320000|2022-04-08 15:05:20|7285.3|7279.3|7286.5|7280.5|7287.3|7281.3|7285.3|7279.3|8
1649430330000|2022-04-08 15:05:30|7286.3|7280.3|7286.5|7280.5|7286.5|7280.5|7286.3|7280.3|0
1649430340000|2022-04-08 15:05:40|7286.8|7280.8|7278.3|7272.3|7287.7|7281.7|7278.3|7272.3|49
1649430350000|2022-04-08 15:05:50|7278.6|7272.6|7274.5|7268.5|7278.8|7272.8|7272.4|7266.4|16
1649430360000|2022-04-08 15:06:00|7274.8|7268.8|7274.8|7268.8|7275.3|7269.3|7274.6|7268.6|7
1649430370000|2022-04-08 15:06:10|7274.6|7268.6|7274.8|7268.8|7274.8|7268.8|7274.1|7268.1|5
1649430380000|2022-04-08 15:06:20|7275.1|7269.1|7275.3|7269.3|7275.3|7269.3|7275.1|7269.1|6
1649430390000|2022-04-08 15:06:30|7274.8|7268.8|7274.8|7268.8|7274.8|7268.8|7272.8|7266.8|10
1649430400000|2022-04-08 15:06:40|7274.1|7268.1|7273.8|7267.8|7274.3|7268.3|7273.6|7267.6|11
1649430410000|2022-04-08 15:06:50|7273.9|7267.9|7275.3|7269.3|7275.3|7269.3|7273.9|7267.9|8
1649430420000|2022-04-08 15:07:00|7274.9|7268.9|7275.1|7269.1|7275.4|7269.4|7274.1|7268.1|20
1649430430000|2022-04-08 15:07:10|7276|7270|7279|7273|7279.8|7273.8|7276|7270|128
1649430440000|2022-04-08 15:07:20|7278.6|7272.6|7278.5|7272.5|7278.6|7272.6|7278.1|7272.1|27
1649430450000|2022-04-08 15:07:30|7278.6|7272.6|7278.3|7272.3|7278.6|7272.6|7278.1|7272.1|21
1649430460000|2022-04-08 15:07:40|7278.2|7272.2|7279.2|7273.2|7279.7|7273.7|7277.8|7271.8|34
1649430470000|2022-04-08 15:07:50|7278.9|7272.9|7279.1|7273.1|7279.6|7273.6|7278.6|7272.6|2
1649430480000|2022-04-08 15:08:00|7279.2|7273.2|7274.6|7268.6|7279.2|7273.2|7273.1|7267.1|14
1649430490000|2022-04-08 15:08:10|7274.1|7268.1|7273.1|7267.1|7274.6|7268.6|7273.1|7267.1|7
1649430500000|2022-04-08 15:08:20|7272.8|7266.8|7273.1|7267.1|7273.1|7267.1|7271.2|7265.2|4
1649430510000|2022-04-08 15:08:30|7273.2|7267.2|7274.1|7268.1|7274.2|7268.2|7273.2|7267.2|8
1649430520000|2022-04-08 15:08:40|7273.9|7267.9|7273.3|7267.3|7274.9|7268.9|7272.8|7266.8|16
1649430530000|2022-04-08 15:08:50|7272.9|7266.9|7268.8|7262.8|7273.8|7267.8|7268.8|7262.8|13
1649430540000|2022-04-08 15:09:00|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|7268.9|7262.9|8
1649430550000|2022-04-08 15:09:10|7268.6|7262.6|7270.6|7264.6|7270.9|7264.9|7268.6|7262.6|25
1649430560000|2022-04-08 15:09:20|7270.2|7264.2|7270.1|7264.1|7270.6|7264.6|7270.1|7264.1|1
1649430570000|2022-04-08 15:09:30|7271.7|7265.7|7270.7|7264.7|7271.8|7265.8|7270.6|7264.6|12
1649430580000|2022-04-08 15:09:40|7270.6|7264.6|7271.3|7265.3|7271.3|7265.3|7270.6|7264.6|3
1649430590000|2022-04-08 15:09:50|7270.6|7264.6|7272.6|7266.6|7275.2|7269.2|7270.6|7264.6|8
1649430600000|2022-04-08 15:10:00|7272.1|7266.1|7270.6|7264.6|7272.1|7266.1|7270.6|7264.6|6
1649430610000|2022-04-08 15:10:10|7270.1|7264.1|7270.2|7264.2|7270.7|7264.7|7270.1|7264.1|3
1649430620000|2022-04-08 15:10:20|7270.6|7264.6|7267.5|7261.5|7270.6|7264.6|7267.5|7261.5|8
1649430630000|2022-04-08 15:10:30|7268.2|7262.2|7267.5|7261.5|7268.2|7262.2|7267.2|7261.2|33
1649430640000|2022-04-08 15:10:40|7268.2|7262.2|7268.5|7262.5|7269.2|7263.2|7268.2|7262.2|3
1649430650000|2022-04-08 15:10:50|7269.5|7263.5|7269.5|7263.5|7269.5|7263.5|7269.5|7263.5|10
1649430660000|2022-04-08 15:11:00|7270|7264|7271|7265|7271.2|7265.2|7270|7264|1
1649430670000|2022-04-08 15:11:10|7271.5|7265.5|7269.5|7263.5|7271.5|7265.5|7268.2|7262.2|12
1649430680000|2022-04-08 15:11:20|7270.2|7264.2|7270.5|7264.5|7271|7265|7270.2|7264.2|2
1649430690000|2022-04-08 15:11:30|7270|7264|7270.5|7264.5|7270.5|7264.5|7270|7264|0
1649430700000|2022-04-08 15:11:40|7270.2|7264.2|7269.7|7263.7|7270.2|7264.2|7269.7|7263.7|11
1649430710000|2022-04-08 15:11:50|7270.4|7264.4|7270.5|7264.5|7270.5|7264.5|7270.4|7264.4|5
1649430720000|2022-04-08 15:12:00|7270.4|7264.4|7270.5|7264.5|7270.5|7264.5|7270|7264|0
1649430730000|2022-04-08 15:12:10|7270.9|7264.9|7272.7|7266.7|7272.7|7266.7|7270.9|7264.9|14
1649430740000|2022-04-08 15:12:20|7273|7267|7277|7271|7277|7271|7273|7267|7
1649430750000|2022-04-08 15:12:30|7280|7274|7280.5|7274.5|7281.2|7275.2|7279.7|7273.7|11
1649430760000|2022-04-08 15:12:40|7281.2|7275.2|7281.9|7275.9|7282|7276|7279.7|7273.7|13
1649430770000|2022-04-08 15:12:50|7282|7276|7284.5|7278.5|7284.9|7278.9|7282|7276|8
1649430780000|2022-04-08 15:13:00|7282.4|7276.4|7282|7276|7282.9|7276.9|7279.5|7273.5|11
1649430790000|2022-04-08 15:13:10|7281.9|7275.9|7281.4|7275.4|7281.9|7275.9|7280.5|7274.5|3
1649430800000|2022-04-08 15:13:20|7281.5|7275.5|7281|7275|7281.9|7275.9|7279.9|7273.9|14
1649430810000|2022-04-08 15:13:30|7282|7276|7280.9|7274.9|7282|7276|7280.5|7274.5|2
1649430820000|2022-04-08 15:13:40|7280.2|7274.2|7279|7273|7280.9|7274.9|7278.9|7272.9|11
1649430830000|2022-04-08 15:13:50|7279.4|7273.4|7281.2|7275.2|7281.2|7275.2|7279.4|7273.4|3
1649430840000|2022-04-08 15:14:00|7281|7275|7281.9|7275.9|7281.9|7275.9|7280|7274|11
1649430850000|2022-04-08 15:14:10|7282.5|7276.5|7281.5|7275.5|7282.5|7276.5|7280.9|7274.9|5
1649430860000|2022-04-08 15:14:20|7281.4|7275.4|7282.9|7276.9|7284.5|7278.5|7280.9|7274.9|17
1649430870000|2022-04-08 15:14:30|7282.5|7276.5|7284.9|7278.9|7285|7279|7282.5|7276.5|5
1649430880000|2022-04-08 15:14:40|7284.5|7278.5|7287.5|7281.5|7287.5|7281.5|7284.5|7278.5|8
1649430890000|2022-04-08 15:14:50|7287.7|7281.7|7288.5|7282.5|7289.2|7283.2|7287.7|7281.7|8
1649430900000|2022-04-08 15:15:00|7288.2|7282.2|7287|7281|7288.5|7282.5|7287|7281|13
1649430910000|2022-04-08 15:15:10|7286.5|7280.5|7285.5|7279.5|7286.5|7280.5|7284.7|7278.7|11
1649430920000|2022-04-08 15:15:20|7284.5|7278.5|7284.2|7278.2|7284.7|7278.7|7284.2|7278.2|39
1649430930000|2022-04-08 15:15:30|7284.3|7278.3|7285.8|7279.8|7285.8|7279.8|7284.3|7278.3|6
1649430940000|2022-04-08 15:15:40|7285.5|7279.5|7282.7|7276.7|7285.5|7279.5|7282.3|7276.3|3
1649430950000|2022-04-08 15:15:50|7282.8|7276.8|7282.8|7276.8|7283.8|7277.8|7282.8|7276.8|4
1649430960000|2022-04-08 15:16:00|7282.5|7276.5|7282.3|7276.3|7283.5|7277.5|7282.3|7276.3|2
1649430970000|2022-04-08 15:16:10|7282.8|7276.8|7282.8|7276.8|7282.8|7276.8|7281.8|7275.8|3
1649430980000|2022-04-08 15:16:20|7283.3|7277.3|7283.8|7277.8|7283.8|7277.8|7282.8|7276.8|1
1649430990000|2022-04-08 15:16:30|7284|7278|7282.3|7276.3|7284|7278|7282.2|7276.2|13
1649431000000|2022-04-08 15:16:40|7281.8|7275.8|7281.8|7275.8|7282.3|7276.3|7281.2|7275.2|7
1649431010000|2022-04-08 15:16:50|7282|7276|7282.3|7276.3|7282.3|7276.3|7281.7|7275.7|0
1649431020000|2022-04-08 15:17:00|7283|7277|7284.5|7278.5|7284.8|7278.8|7283|7277|12
1649431030000|2022-04-08 15:17:10|7283.8|7277.8|7282.8|7276.8|7283.8|7277.8|7282.8|7276.8|16
1649431040000|2022-04-08 15:17:20|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|7283.8|7277.8|1
1649431050000|2022-04-08 15:17:30|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|7283.5|7277.5|4
1649431060000|2022-04-08 15:17:40|7283.3|7277.3|7282.8|7276.8|7283.5|7277.5|7282.8|7276.8|8
1649431070000|2022-04-08 15:17:50|7283|7277|7283.5|7277.5|7283.5|7277.5|7282.8|7276.8|7
1649431080000|2022-04-08 15:18:00|7283.3|7277.3|7283.3|7277.3|7284.8|7278.8|7283|7277|7
1649431090000|2022-04-08 15:18:10|7283.8|7277.8|7285.8|7279.8|7286.3|7280.3|7283.8|7277.8|8
1649431100000|2022-04-08 15:18:20|7286.3|7280.3|7287.7|7281.7|7287.8|7281.8|7285.8|7279.8|9
1649431110000|2022-04-08 15:18:30|7287.3|7281.3|7286.3|7280.3|7287.8|7281.8|7286.3|7280.3|1
1649431120000|2022-04-08 15:18:40|7286.8|7280.8|7287.3|7281.3|7287.3|7281.3|7286.8|7280.8|13
1649431130000|2022-04-08 15:18:50|7287.5|7281.5|7287.2|7281.2|7287.8|7281.8|7286.8|7280.8|3
1649431140000|2022-04-08 15:19:00|7287|7281|7284.5|7278.5|7287|7281|7284.2|7278.2|10
1649431150000|2022-04-08 15:19:10|7284.4|7278.4|7280.2|7274.2|7284.5|7278.5|7280.2|7274.2|43
1649431160000|2022-04-08 15:19:20|7282|7276|7284.2|7278.2|7285.2|7279.2|7282|7276|30
1649431170000|2022-04-08 15:19:30|7284.3|7278.3|7286.3|7280.3|7286.8|7280.8|7284.3|7278.3|8
1649431180000|2022-04-08 15:19:40|7286.8|7280.8|7284.8|7278.8|7286.8|7280.8|7284.3|7278.3|4
1649431190000|2022-04-08 15:19:50|7285|7279|7285|7279|7285.5|7279.5|7284.8|7278.8|1
1649431200000|2022-04-08 15:20:00|7285.7|7279.7|7284.8|7278.8|7286.3|7280.3|7284.8|7278.8|1
1649431210000|2022-04-08 15:20:10|7285.2|7279.2|7282.8|7276.8|7285.2|7279.2|7282.8|7276.8|8
1649431220000|2022-04-08 15:20:20|7283.2|7277.2|7284.7|7278.7|7284.7|7278.7|7283.2|7277.2|8
1649431230000|2022-04-08 15:20:30|7284.3|7278.3|7284.8|7278.8|7284.8|7278.8|7284.2|7278.2|6
1649431240000|2022-04-08 15:20:40|7285.1|7279.1|7285.8|7279.8|7287.5|7281.5|7285.1|7279.1|5
1649431250000|2022-04-08 15:20:50|7286|7280|7286.2|7280.2|7286.5|7280.5|7285.2|7279.2|10
1649431260000|2022-04-08 15:21:00|7286.7|7280.7|7287.2|7281.2|7288.2|7282.2|7286.7|7280.7|4
1649431270000|2022-04-08 15:21:10|7287.5|7281.5|7286.5|7280.5|7287.7|7281.7|7286.5|7280.5|6
1649431280000|2022-04-08 15:21:20|7286.4|7280.4|7287.2|7281.2|7288|7282|7285.7|7279.7|6
1649431290000|2022-04-08 15:21:30|7287.5|7281.5|7288|7282|7288.2|7282.2|7287.5|7281.5|2
1649431300000|2022-04-08 15:21:40|7288.2|7282.2|7286|7280|7288.2|7282.2|7286|7280|8
1649431310000|2022-04-08 15:21:50|7285.5|7279.5|7285.5|7279.5|7285.7|7279.7|7285.5|7279.5|5
1649431320000|2022-04-08 15:22:00|7286|7280|7288.2|7282.2|7289|7283|7286|7280|8
1649431330000|2022-04-08 15:22:10|7289|7283|7289.7|7283.7|7289.7|7283.7|7289|7283|15
1649431340000|2022-04-08 15:22:20|7289.2|7283.2|7289.2|7283.2|7289.2|7283.2|7288.7|7282.7|7
1649431350000|2022-04-08 15:22:30|7288.2|7282.2|7287.9|7281.9|7288.4|7282.4|7287.7|7281.7|12
1649431360000|2022-04-08 15:22:40|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|7288.4|7282.4|4
1649431370000|2022-04-08 15:22:50|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|7289.4|7283.4|7
1649431380000|2022-04-08 15:23:00|7289.7|7283.7|7289.2|7283.2|7289.7|7283.7|7289.2|7283.2|23
1649431390000|2022-04-08 15:23:10|7289.3|7283.3|7287|7281|7289.3|7283.3|7287|7281|9
1649431400000|2022-04-08 15:23:20|7286.9|7280.9|7285.5|7279.5|7286.9|7280.9|7285.5|7279.5|0
1649431410000|2022-04-08 15:23:30|7285.7|7279.7|7286.5|7280.5|7286.5|7280.5|7285.7|7279.7|7
1649431420000|2022-04-08 15:23:40|7286|7280|7287.2|7281.2|7287.2|7281.2|7286|7280|9
1649431430000|2022-04-08 15:23:50|7286.5|7280.5|7285.5|7279.5|7286.5|7280.5|7285.5|7279.5|6
1649431440000|2022-04-08 15:24:00|7285.7|7279.7|7284.5|7278.5|7286|7280|7284.5|7278.5|7
1649431450000|2022-04-08 15:24:10|7284.2|7278.2|7285.4|7279.4|7285.4|7279.4|7284.2|7278.2|9
1649431460000|2022-04-08 15:24:20|7284.7|7278.7|7283.2|7277.2|7284.9|7278.9|7283.2|7277.2|9
1649431470000|2022-04-08 15:24:30|7283.7|7277.7|7283.9|7277.9|7284.7|7278.7|7283.2|7277.2|0
1649431480000|2022-04-08 15:24:40|||||||||3
1649431490000|2022-04-08 15:24:50|7284.9|7278.9|7283.9|7277.9|7284.9|7278.9|7283.9|7277.9|10
1649431500000|2022-04-08 15:25:00|7284.9|7278.9|7287.7|7281.7|7287.7|7281.7|7284.9|7278.9|14
1649431510000|2022-04-08 15:25:10|7288.6|7282.6|7286.5|7280.5|7289.7|7283.7|7286|7280|35
1649431520000|2022-04-08 15:25:20|7286.2|7280.2|7285.2|7279.2|7286.5|7280.5|7285.2|7279.2|1
1649431530000|2022-04-08 15:25:30|7286.5|7280.5|7288|7282|7288|7282|7285.5|7279.5|5
1649431540000|2022-04-08 15:25:40|7287.5|7281.5|7287|7281|7287.5|7281.5|7286.5|7280.5|4
1649431550000|2022-04-08 15:25:50|7287.5|7281.5|7288.5|7282.5|7289.2|7283.2|7287.5|7281.5|4
1649431560000|2022-04-08 15:26:00|7288.8|7282.8|7288.5|7282.5|7289.2|7283.2|7288.5|7282.5|2
1649431570000|2022-04-08 15:26:10|7289|7283|7288|7282|7289.2|7283.2|7288|7282|4
1649431580000|2022-04-08 15:26:20|7288.5|7282.5|7284.2|7278.2|7288.5|7282.5|7284|7278|11
1649431590000|2022-04-08 15:26:30|7284.9|7278.9|7287.2|7281.2|7288.5|7282.5|7284.9|7278.9|4
1649431600000|2022-04-08 15:26:40|7287.4|7281.4|7287.9|7281.9|7288.2|7282.2|7286.7|7280.7|11
1649431610000|2022-04-08 15:26:50|7287.2|7281.2|7287.2|7281.2|7287.4|7281.4|7286.7|7280.7|1
1649431620000|2022-04-08 15:27:00|7286.9|7280.9|7288.9|7282.9|7289.4|7283.4|7286.9|7280.9|4
1649431630000|2022-04-08 15:27:10|7288.2|7282.2|7291.1|7285.1|7291.1|7285.1|7288.2|7282.2|52
1649431640000|2022-04-08 15:27:20|7290.7|7284.7|7295.6|7289.6|7297.3|7291.3|7290.7|7284.7|27
1649431650000|2022-04-08 15:27:30|7295.4|7289.4|7296.3|7290.3|7296.4|7290.4|7295.3|7289.3|9
1649431660000|2022-04-08 15:27:40|7296.4|7290.4|7296.8|7290.8|7297.3|7291.3|7296.4|7290.4|3
1649431670000|2022-04-08 15:27:50|7295.9|7289.9|7295.9|7289.9|7296.3|7290.3|7295.4|7289.4|8
1649431680000|2022-04-08 15:28:00|7296.3|7290.3|7296.4|7290.4|7296.4|7290.4|7295.9|7289.9|1
1649431690000|2022-04-08 15:28:10|7296.8|7290.8|7298.4|7292.4|7298.4|7292.4|7295.9|7289.9|16
1649431700000|2022-04-08 15:28:20|7300.3|7294.3|7303.9|7297.9|7303.9|7297.9|7300.3|7294.3|59
1649431710000|2022-04-08 15:28:30|7303.6|7297.6|7308.4|7302.4|7309.3|7303.3|7303.6|7297.6|32
1649431720000|2022-04-08 15:28:40|7308.3|7302.3|7307.9|7301.9|7308.9|7302.9|7305.8|7299.8|17
1649431730000|2022-04-08 15:28:50|7308.4|7302.4|7307.9|7301.9|7309.4|7303.4|7307.3|7301.3|12
1649431740000|2022-04-08 15:29:00|7308.6|7302.6|7305.8|7299.8|7309.4|7303.4|7305.8|7299.8|9
1649431750000|2022-04-08 15:29:10|7306.3|7300.3|7307.7|7301.7|7308|7302|7305.5|7299.5|28
1649431760000|2022-04-08 15:29:20|7309.5|7303.5|7308.2|7302.2|7309.7|7303.7|7307.7|7301.7|9
1649431770000|2022-04-08 15:29:30|7307.7|7301.7|7307.2|7301.2|7307.8|7301.8|7307.2|7301.2|10
1649431780000|2022-04-08 15:29:40|7308|7302|7307.4|7301.4|7309.2|7303.2|7306.3|7300.3|13
1649431790000|2022-04-08 15:29:50|7306.7|7300.7|7307.3|7301.3|7308.7|7302.7|7306.7|7300.7|9
1649431800000|2022-04-08 15:30:00|7307.7|7301.7|7308|7302|7308.7|7302.7|7305.5|7299.5|15
1649431810000|2022-04-08 15:30:10|7307.7|7301.7|7306.9|7300.9|7308.4|7302.4|7305.4|7299.4|36
1649431820000|2022-04-08 15:30:20|7307.4|7301.4|7309.9|7303.9|7311.9|7305.9|7307|7301|20
1649431830000|2022-04-08 15:30:30|7309.7|7303.7|7311.9|7305.9|7311.9|7305.9|7309.7|7303.7|17
1649431840000|2022-04-08 15:30:40|7311.7|7305.7|7313.1|7307.1|7314.5|7308.5|7311.4|7305.4|22
1649431850000|2022-04-08 15:30:50|7314.1|7308.1|7314.9|7308.9|7316.6|7310.6|7313|7307|51
1649431860000|2022-04-08 15:31:00|7315.1|7309.1|7318.8|7312.8|7318.8|7312.8|7314.9|7308.9|42
1649431870000|2022-04-08 15:31:10|7318.9|7312.9|7318.6|7312.6|7319.2|7313.2|7318.3|7312.3|16
1649431880000|2022-04-08 15:31:20|7318.9|7312.9|7318.9|7312.9|7319.2|7313.2|7318.4|7312.4|22
1649431890000|2022-04-08 15:31:30|7319.1|7313.1|7318.4|7312.4|7319.4|7313.4|7318.4|7312.4|6
1649431900000|2022-04-08 15:31:40|7318.6|7312.6|7318.9|7312.9|7319.4|7313.4|7317.9|7311.9|13
1649431910000|2022-04-08 15:31:50|7319.4|7313.4|7318.3|7312.3|7319.9|7313.9|7318.3|7312.3|3
1649431920000|2022-04-08 15:32:00|7317.9|7311.9|7318.1|7312.1|7318.3|7312.3|7317.8|7311.8|30
1649431930000|2022-04-08 15:32:10|7317.8|7311.8|7314.8|7308.8|7318|7312|7314.1|7308.1|22
1649431940000|2022-04-08 15:32:20|7315|7309|7317|7311|7318|7312|7314.1|7308.1|13
1649431950000|2022-04-08 15:32:30|7316.6|7310.6|7316.3|7310.3|7317.1|7311.1|7315.8|7309.8|8
1649431960000|2022-04-08 15:32:40|7316.6|7310.6|7316.3|7310.3|7316.6|7310.6|7316.1|7310.1|5
1649431970000|2022-04-08 15:32:50|7316.4|7310.4|7318.5|7312.5|7319.1|7313.1|7316.4|7310.4|5
1649431980000|2022-04-08 15:33:00|7318.1|7312.1|7317.1|7311.1|7318.1|7312.1|7315|7309|36
1649431990000|2022-04-08 15:33:10|7317.3|7311.3|7319.6|7313.6|7319.6|7313.6|7317.1|7311.1|7
1649432000000|2022-04-08 15:33:20|7319.5|7313.5|7319.3|7313.3|7319.5|7313.5|7318.1|7312.1|7
1649432010000|2022-04-08 15:33:30|7320.1|7314.1|7320.1|7314.1|7320.1|7314.1|7319.6|7313.6|4
1649432020000|2022-04-08 15:33:40|7321|7315|7320|7314|7321|7315|7320|7314|5
1649432030000|2022-04-08 15:33:50|7319.3|7313.3|7321.1|7315.1|7321.1|7315.1|7319.1|7313.1|17
1649432040000|2022-04-08 15:34:00|7319.3|7313.3|7317.8|7311.8|7319.6|7313.6|7314.1|7308.1|15
1649432050000|2022-04-08 15:34:10|7318.1|7312.1|7316.6|7310.6|7318.6|7312.6|7315.8|7309.8|10
1649432060000|2022-04-08 15:34:20|7317|7311|7317.6|7311.6|7318.6|7312.6|7316.6|7310.6|15
1649432070000|2022-04-08 15:34:30|7317|7311|7317|7311|7317.1|7311.1|7317|7311|6
1649432080000|2022-04-08 15:34:40|7316.6|7310.6|7314.1|7308.1|7316.6|7310.6|7313.6|7307.6|18
1649432090000|2022-04-08 15:34:50|7314.6|7308.6|7313.6|7307.6|7315.6|7309.6|7313.6|7307.6|6
1649432100000|2022-04-08 15:35:00|7314|7308|7315.1|7309.1|7315.1|7309.1|7313.6|7307.6|3
1649432110000|2022-04-08 15:35:10|7315.6|7309.6|7314.5|7308.5|7316.1|7310.1|7314.1|7308.1|15
1649432120000|2022-04-08 15:35:20|7314|7308|7314.1|7308.1|7315.1|7309.1|7314|7308|5
1649432130000|2022-04-08 15:35:30|7314.3|7308.3|7315.9|7309.9|7316.1|7310.1|7314.3|7308.3|7
1649432140000|2022-04-08 15:35:40|7316.1|7310.1|7317.6|7311.6|7318.1|7312.1|7316|7310|11
1649432150000|2022-04-08 15:35:50|7317.1|7311.1|7317.6|7311.6|7318.6|7312.6|7316.3|7310.3|25
1649432160000|2022-04-08 15:36:00|7317.8|7311.8|7317.9|7311.9|7318.5|7312.5|7317.6|7311.6|8
1649432170000|2022-04-08 15:36:10|7317|7311|7317.9|7311.9|7317.9|7311.9|7317|7311|6
1649432180000|2022-04-08 15:36:20|7317.5|7311.5|7317|7311|7317.5|7311.5|7316.4|7310.4|2
1649432190000|2022-04-08 15:36:30|7316.9|7310.9|7316.4|7310.4|7317.9|7311.9|7316.4|7310.4|13
1649432200000|2022-04-08 15:36:40|7316.7|7310.7|7316.7|7310.7|7317|7311|7316.7|7310.7|9
1649432210000|2022-04-08 15:36:50|7317|7311|7317.4|7311.4|7318.5|7312.5|7316.9|7310.9|15
1649432220000|2022-04-08 15:37:00|7317.5|7311.5|7314.9|7308.9|7318|7312|7314.4|7308.4|10
1649432230000|2022-04-08 15:37:10|7315.4|7309.4|7316.2|7310.2|7316.2|7310.2|7315.4|7309.4|25
1649432240000|2022-04-08 15:37:20|7315.9|7309.9|7315.8|7309.8|7315.9|7309.9|7315.4|7309.4|6
1649432250000|2022-04-08 15:37:30|7315.6|7309.6|7315.6|7309.6|7316.4|7310.4|7315.3|7309.3|7
1649432260000|2022-04-08 15:37:40|7316.2|7310.2|7315.7|7309.7|7316.2|7310.2|7315.6|7309.6|39
1649432270000|2022-04-08 15:37:50|7316.1|7310.1|7315.7|7309.7|7316.6|7310.6|7315.7|7309.7|5
1649432280000|2022-04-08 15:38:00|7316.2|7310.2|7316.6|7310.6|7316.6|7310.6|7316.1|7310.1|9
1649432290000|2022-04-08 15:38:10|7316.4|7310.4|7315.6|7309.6|7316.4|7310.4|7315.6|7309.6|13
1649432300000|2022-04-08 15:38:20|7315.7|7309.7|7315.7|7309.7|7316.1|7310.1|7315.6|7309.6|2
1649432310000|2022-04-08 15:38:30|7316.1|7310.1|7315.1|7309.1|7316.6|7310.6|7311.1|7305.1|25
1649432320000|2022-04-08 15:38:40|7313.7|7307.7|7312.1|7306.1|7314.1|7308.1|7312.1|7306.1|31
1649432330000|2022-04-08 15:38:50|7312.4|7306.4|7308.1|7302.1|7312.4|7306.4|7306.7|7300.7|21
1649432340000|2022-04-08 15:39:00|7306.7|7300.7|7306.7|7300.7|7307.1|7301.1|7303.2|7297.2|10
1649432350000|2022-04-08 15:39:10|7305.6|7299.6|7305.7|7299.7|7307.1|7301.1|7305.6|7299.6|13
1649432360000|2022-04-08 15:39:20|7306.1|7300.1|7303.6|7297.6|7306.1|7300.1|7302.7|7296.7|16
1649432370000|2022-04-08 15:39:30|7303.7|7297.7|7302.7|7296.7|7303.7|7297.7|7302.7|7296.7|6
1649432380000|2022-04-08 15:39:40|7302.6|7296.6|7300.7|7294.7|7302.6|7296.6|7300.7|7294.7|12
1649432390000|2022-04-08 15:39:50|7301.4|7295.4|7301.7|7295.7|7301.7|7295.7|7300.6|7294.6|9
1649432400000|2022-04-08 15:40:00|7302.1|7296.1|7301.1|7295.1|7302.1|7296.1|7300.6|7294.6|5
1649432410000|2022-04-08 15:40:10|7299.7|7293.7|7300.1|7294.1|7301.9|7295.9|7299.2|7293.2|13
1649432420000|2022-04-08 15:40:20|7299.7|7293.7|7300.1|7294.1|7301.4|7295.4|7299.7|7293.7|10
1649432430000|2022-04-08 15:40:30|7300.6|7294.6|7298.4|7292.4|7301.1|7295.1|7296.1|7290.1|11
1649432440000|2022-04-08 15:40:40|7298.6|7292.6|7297.1|7291.1|7298.6|7292.6|7296.6|7290.6|3
1649432450000|2022-04-08 15:40:50|7297.7|7291.7|7298.1|7292.1|7298.2|7292.2|7297.1|7291.1|0
1649432460000|2022-04-08 15:41:00|7298.2|7292.2|7298.7|7292.7|7299.2|7293.2|7297.7|7291.7|9
1649432470000|2022-04-08 15:41:10|7299.2|7293.2|7299|7293|7299.5|7293.5|7299|7293|16
1649432480000|2022-04-08 15:41:20|7298.8|7292.8|7299.5|7293.5|7299.5|7293.5|7298.8|7292.8|9
1649432490000|2022-04-08 15:41:30|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|7299.3|7293.3|34
1649432500000|2022-04-08 15:41:40|7299.1|7293.1|7299.8|7293.8|7299.8|7293.8|7299|7293|6
1649432510000|2022-04-08 15:41:50|7300.5|7294.5|7306.1|7300.1|7306.5|7300.5|7300.5|7294.5|45
1649432520000|2022-04-08 15:42:00|7306.5|7300.5|7306.3|7300.3|7307.3|7301.3|7305.6|7299.6|12
1649432530000|2022-04-08 15:42:10|7306.2|7300.2|7306|7300|7306.3|7300.3|7305|7299|8
1649432540000|2022-04-08 15:42:20|7306.5|7300.5|7306.2|7300.2|7306.5|7300.5|7305.7|7299.7|5
1649432550000|2022-04-08 15:42:30|7302.8|7296.8|7304.3|7298.3|7304.3|7298.3|7302.8|7296.8|11
1649432560000|2022-04-08 15:42:40|7304.8|7298.8|7303|7297|7304.8|7298.8|7302.6|7296.6|62
1649432570000|2022-04-08 15:42:50|7302.6|7296.6|7302.6|7296.6|7303.1|7297.1|7302.1|7296.1|6
1649432580000|2022-04-08 15:43:00|7303.1|7297.1|7302.8|7296.8|7303.6|7297.6|7302.1|7296.1|8
1649432590000|2022-04-08 15:43:10|7302.6|7296.6|7301.3|7295.3|7303.1|7297.1|7301.1|7295.1|5
1649432600000|2022-04-08 15:43:20|7301.1|7295.1|7299.3|7293.3|7301.1|7295.1|7299.1|7293.1|6
1649432610000|2022-04-08 15:43:30|7299.1|7293.1|7300.1|7294.1|7300.3|7294.3|7298.8|7292.8|2
1649432620000|2022-04-08 15:43:40|7299.3|7293.3|7299|7293|7299.3|7293.3|7298.3|7292.3|14
1649432630000|2022-04-08 15:43:50|7300.8|7294.8|7301.3|7295.3|7301.3|7295.3|7300.8|7294.8|7
1649432640000|2022-04-08 15:44:00|7301|7295|7301|7295|7301.3|7295.3|7300|7294|14
1649432650000|2022-04-08 15:44:10|7301.3|7295.3|7302|7296|7303.8|7297.8|7300.5|7294.5|15
1649432660000|2022-04-08 15:44:20|7301.3|7295.3|7299.7|7293.7|7301.8|7295.8|7299.3|7293.3|5
1649432670000|2022-04-08 15:44:30|7300|7294|7299.5|7293.5|7300.3|7294.3|7298.7|7292.7|13
1649432680000|2022-04-08 15:44:40|7299.4|7293.4|7298.7|7292.7|7299.4|7293.4|7298.7|7292.7|6
1649432690000|2022-04-08 15:44:50|7289.9|7283.9|7289.8|7283.8|7291.7|7285.7|7286.5|7280.5|64
1649432700000|2022-04-08 15:45:00|7290|7284|7293.8|7287.8|7294.3|7288.3|7289.8|7283.8|9
1649432710000|2022-04-08 15:45:10|7293.7|7287.7|7293.7|7287.7|7294|7288|7293.3|7287.3|7
1649432720000|2022-04-08 15:45:20|7294|7288|7294.7|7288.7|7294.8|7288.8|7294|7288|2
1649432730000|2022-04-08 15:45:30|7295.3|7289.3|7295.8|7289.8|7295.8|7289.8|7295.3|7289.3|1
1649432740000|2022-04-08 15:45:40|7296.3|7290.3|7294.3|7288.3|7296.3|7290.3|7294.3|7288.3|11
1649432750000|2022-04-08 15:45:50|7295.2|7289.2|7293.7|7287.7|7295.2|7289.2|7293.5|7287.5|7
1649432760000|2022-04-08 15:46:00|7293.8|7287.8|7295.8|7289.8|7296|7290|7293.8|7287.8|11
1649432770000|2022-04-08 15:46:10|7296|7290|7296|7290|7296.3|7290.3|7296|7290|2
1649432780000|2022-04-08 15:46:20|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|5
1649432790000|2022-04-08 15:46:30|7296.2|7290.2|7296|7290|7298|7292|7295.8|7289.8|5
1649432800000|2022-04-08 15:46:40|7295.8|7289.8|7296.7|7290.7|7296.7|7290.7|7294.8|7288.8|6
1649432810000|2022-04-08 15:46:50|7297.5|7291.5|7299.7|7293.7|7299.7|7293.7|7296.5|7290.5|8
1649432820000|2022-04-08 15:47:00|7299.4|7293.4|7296.6|7290.6|7299.7|7293.7|7296.1|7290.1|106
1649432830000|2022-04-08 15:47:10|7296.2|7290.2|7296.7|7290.7|7296.7|7290.7|7295.2|7289.2|2
1649432840000|2022-04-08 15:47:20|7296|7290|7295.2|7289.2|7296.6|7290.6|7292.7|7286.7|9
1649432850000|2022-04-08 15:47:30|7294.6|7288.6|7294.2|7288.2|7295.1|7289.1|7294.2|7288.2|12
1649432860000|2022-04-08 15:47:40|7294.1|7288.1|7292.2|7286.2|7294.1|7288.1|7292.1|7286.1|6
1649432870000|2022-04-08 15:47:50|7294.3|7288.3|7295.6|7289.6|7296.7|7290.7|7293.6|7287.6|5
1649432880000|2022-04-08 15:48:00|7296.2|7290.2|7295.3|7289.3|7296.2|7290.2|7295.3|7289.3|4
1649432890000|2022-04-08 15:48:10|7295.4|7289.4|7295.9|7289.9|7295.9|7289.9|7295.3|7289.3|9
1649432900000|2022-04-08 15:48:20|7295.6|7289.6|7296.4|7290.4|7296.9|7290.9|7295.6|7289.6|8
1649432910000|2022-04-08 15:48:30|7296.9|7290.9|7295.3|7289.3|7297.4|7291.4|7295.3|7289.3|8
1649432920000|2022-04-08 15:48:40|||||||||5
1649432930000|2022-04-08 15:48:50|7295.6|7289.6|7296.4|7290.4|7296.4|7290.4|7295.3|7289.3|1
1649432940000|2022-04-08 15:49:00|7296.3|7290.3|7296.4|7290.4|7296.4|7290.4|7295.9|7289.9|1
1649432950000|2022-04-08 15:49:10|7296.9|7290.9|7296.9|7290.9|7297.1|7291.1|7296.8|7290.8|14
1649432960000|2022-04-08 15:49:20|7297.4|7291.4|7295.8|7289.8|7297.4|7291.4|7295.8|7289.8|4
1649432970000|2022-04-08 15:49:30|7295.9|7289.9|7296.3|7290.3|7296.3|7290.3|7295.9|7289.9|1
1649432980000|2022-04-08 15:49:40|7296.1|7290.1|7294.6|7288.6|7296.1|7290.1|7294.3|7288.3|13
1649432990000|2022-04-08 15:49:50|7294.3|7288.3|7295.3|7289.3|7295.3|7289.3|7294.1|7288.1|9
1649433000000|2022-04-08 15:50:00|7296.3|7290.3|7294.6|7288.6|7296.3|7290.3|7294.6|7288.6|2
1649433010000|2022-04-08 15:50:10|7295|7289|7296.3|7290.3|7296.6|7290.6|7295|7289|4
1649433020000|2022-04-08 15:50:20|7296.1|7290.1|7296.1|7290.1|7296.9|7290.9|7296.1|7290.1|1
1649433030000|2022-04-08 15:50:30|7296.5|7290.5|7297.1|7291.1|7297.1|7291.1|7296.1|7290.1|2
1649433040000|2022-04-08 15:50:40|7297.5|7291.5|7300|7294|7300.6|7294.6|7297.5|7291.5|16
1649433050000|2022-04-08 15:50:50|7300.1|7294.1|7298.6|7292.6|7300.1|7294.1|7298.6|7292.6|5
1649433060000|2022-04-08 15:51:00|7298.3|7292.3|7300.6|7294.6|7301.1|7295.1|7298.1|7292.1|4
1649433070000|2022-04-08 15:51:10|7300.1|7294.1|7298.6|7292.6|7300.5|7294.5|7298.6|7292.6|19
1649433080000|2022-04-08 15:51:20|7299.1|7293.1|7297|7291|7299.5|7293.5|7295.3|7289.3|13
1649433090000|2022-04-08 15:51:30|7296.5|7290.5|7296.3|7290.3|7300|7294|7295.5|7289.5|7
1649433100000|2022-04-08 15:51:40|7296.8|7290.8|7297.6|7291.6|7297.8|7291.8|7295.6|7289.6|2
1649433110000|2022-04-08 15:51:50|7298.1|7292.1|7297.6|7291.6|7298.1|7292.1|7297|7291|1
1649433120000|2022-04-08 15:52:00|7296.5|7290.5|7297|7291|7297.6|7291.6|7296.5|7290.5|1
1649433130000|2022-04-08 15:52:10|7296.6|7290.6|7297|7291|7297|7291|7296.6|7290.6|2
1649433140000|2022-04-08 15:52:20|7296.8|7290.8|7298|7292|7298|7292|7296.8|7290.8|3
1649433150000|2022-04-08 15:52:30|7298.1|7292.1|7297|7291|7298.1|7292.1|7296.5|7290.5|2
1649433160000|2022-04-08 15:52:40|7296.8|7290.8|7294.8|7288.8|7296.8|7290.8|7294.8|7288.8|7
1649433170000|2022-04-08 15:52:50|7295.1|7289.1|7296.1|7290.1|7296.1|7290.1|7295.1|7289.1|2
1649433180000|2022-04-08 15:53:00|7295.8|7289.8|7294.6|7288.6|7296.1|7290.1|7294.6|7288.6|4
1649433190000|2022-04-08 15:53:10|7294.8|7288.8|7294.6|7288.6|7294.8|7288.8|7294.6|7288.6|2
1649433200000|2022-04-08 15:53:20|7295.1|7289.1|7296.1|7290.1|7296.3|7290.3|7294|7288|6
1649433210000|2022-04-08 15:53:30|7296.3|7290.3|7296.3|7290.3|7296.3|7290.3|7296.1|7290.1|0
1649433220000|2022-04-08 15:53:40|7296|7290|7294.5|7288.5|7296|7290|7294.5|7288.5|7
1649433230000|2022-04-08 15:53:50|7293.3|7287.3|7292.1|7286.1|7293.3|7287.3|7291.3|7285.3|11
1649433240000|2022-04-08 15:54:00|7292.3|7286.3|7290.8|7284.8|7292.6|7286.6|7289.3|7283.3|25
1649433250000|2022-04-08 15:54:10|7291.1|7285.1|7293.6|7287.6|7294.3|7288.3|7291.1|7285.1|9
1649433260000|2022-04-08 15:54:20|7291.3|7285.3|7290.8|7284.8|7291.6|7285.6|7289.5|7283.5|8
1649433270000|2022-04-08 15:54:30|7290.5|7284.5|7289.6|7283.6|7291|7285|7288.6|7282.6|3
1649433280000|2022-04-08 15:54:40|7290|7284|7289.6|7283.6|7290.3|7284.3|7289.1|7283.1|3
1649433290000|2022-04-08 15:54:50|7289.3|7283.3|7288.6|7282.6|7289.3|7283.3|7288.6|7282.6|2
1649433300000|2022-04-08 15:55:00|7288.9|7282.9|7289.3|7283.3|7289.3|7283.3|7288.3|7282.3|8
1649433310000|2022-04-08 15:55:10|7289.1|7283.1|7289|7283|7289.1|7283.1|7288.6|7282.6|5
1649433320000|2022-04-08 15:55:20|7288.6|7282.6|7287.9|7281.9|7289.3|7283.3|7287.9|7281.9|50
1649433330000|2022-04-08 15:55:30|7288.3|7282.3|7284.9|7278.9|7288.3|7282.3|7284.4|7278.4|8
1649433340000|2022-04-08 15:55:40|7285.1|7279.1|7280.6|7274.6|7285.1|7279.1|7277.9|7271.9|20
1649433350000|2022-04-08 15:55:50|7280.8|7274.8|7279.9|7273.9|7280.8|7274.8|7279.9|7273.9|14
1649433360000|2022-04-08 15:56:00|7280.5|7274.5|7281.3|7275.3|7281.8|7275.8|7280.5|7274.5|3
1649433370000|2022-04-08 15:56:10|||||||||3
1649433380000|2022-04-08 15:56:20|7281.9|7275.9|7284.9|7278.9|7284.9|7278.9|7281.9|7275.9|5
1649433390000|2022-04-08 15:56:30|7277.6|7271.6|7277.5|7271.5|7278.1|7272.1|7275.5|7269.5|55
1649433400000|2022-04-08 15:56:40|7278.1|7272.1|7277|7271|7278.6|7272.6|7274.3|7268.3|11
1649433410000|2022-04-08 15:56:50|7276.8|7270.8|7277|7271|7277|7271|7275.6|7269.6|4
1649433420000|2022-04-08 15:57:00|7273.5|7267.5|7273.5|7267.5|7274.3|7268.3|7271.9|7265.9|22
1649433430000|2022-04-08 15:57:10|7273.4|7267.4|7272.5|7266.5|7273.4|7267.4|7272.2|7266.2|7
1649433440000|2022-04-08 15:57:20|7272.7|7266.7|7272.9|7266.9|7275|7269|7271.9|7265.9|8
1649433450000|2022-04-08 15:57:30|7271.9|7265.9|7273.7|7267.7|7274.4|7268.4|7271.9|7265.9|9
1649433460000|2022-04-08 15:57:40|7274.2|7268.2|7273.9|7267.9|7274.2|7268.2|7273.9|7267.9|9
1649433470000|2022-04-08 15:57:50|7274.4|7268.4|7279|7273|7279.5|7273.5|7274.4|7268.4|6
1649433480000|2022-04-08 15:58:00|7283.5|7277.5|7282.9|7276.9|7283.5|7277.5|7282.2|7276.2|10
1649433490000|2022-04-08 15:58:10|7282.7|7276.7|7282.7|7276.7|7283.2|7277.2|7282.7|7276.7|9
1649433500000|2022-04-08 15:58:20|7282.4|7276.4|7286.9|7280.9|7286.9|7280.9|7281.9|7275.9|4
1649433510000|2022-04-08 15:58:30|7287.4|7281.4|7283.9|7277.9|7287.9|7281.9|7282.9|7276.9|5
1649433520000|2022-04-08 15:58:40|7284.4|7278.4|7284.2|7278.2|7284.4|7278.4|7283.9|7277.9|3
1649433530000|2022-04-08 15:58:50|7277.2|7271.2|7285.9|7279.9|7286.2|7280.2|7276.9|7270.9|10
1649433540000|2022-04-08 15:59:00|7283.9|7277.9|7281|7275|7285.4|7279.4|7278.7|7272.7|13
1649433550000|2022-04-08 15:59:10|7281.1|7275.1|7282|7267|7283|7275.2|7276|7267|8
1649433560000|2022-04-08 15:59:20|7282.2|7267.2|7281.6|7275.6|7283|7275.6|7279.2|7267.2|7
1649433570000|2022-04-08 15:59:30|7282.5|7276.5|7280.3|7274.3|7282.5|7276.5|7280.3|7272.5|0
1649433580000|2022-04-08 15:59:40|7281|7275|7280.3|7274.3|7281|7275|7280.3|7274.3|5
1649433590000|2022-04-08 15:59:50|7280.5|7274.5|7281|7275|7282.5|7275|7280.3|7272.5|6
1649433600000|2022-04-08 16:00:00|7281.1|7275.1|7281.6|7266.6|7282|7275.1|7278.3|7266.6|2
1649433610000|2022-04-08 16:00:10|7280.2|7265.2|7270|7255|7280.2|7265.2|7245.2|7238.3|13
1649433620000|2022-04-08 16:00:20|7270.5|7255.5|7298.6|7292.6|7301.8|7293.3|7270.5|7255.5|26
1649433630000|2022-04-08 16:00:30|7299.1|7293.1|7274.7|7268.7|7300.1|7294.1|7264.6|7258.6|38
1649433640000|2022-04-08 16:00:40|7276.2|7270.2|7279.7|7273.7|7284.2|7278.2|7272.6|7265.3|11
1649433650000|2022-04-08 16:00:50|7285.3|7279.3|7281|7275|7285.3|7279.3|7273.2|7267.2|11
1649433660000|2022-04-08 16:01:00|7281.6|7275.6|7281.8|7271.8|7285.6|7279.6|7279.2|7271.5|41
1649433670000|2022-04-08 16:01:10|7280|7274|7276.2|7270.2|7282.2|7274|7276.2|7270.2|10
1649433680000|2022-04-08 16:01:20|7275.7|7269.7|7263.7|7257.7|7275.7|7269.7|7263.7|7257.7|7
1649433690000|2022-04-08 16:01:30|7265.3|7259.3|7266.3|7260.3|7269.7|7263.7|7264.3|7258.3|10
1649433700000|2022-04-08 16:01:40|7265.8|7259.8|7264.8|7258.8|7267.8|7261.8|7260.8|7254.8|33
1649433710000|2022-04-08 16:01:50|7265.3|7259.3|7259|7253|7266.3|7260.3|7255.6|7249.6|36
1649433720000|2022-04-08 16:02:00|7260.8|7250.8|7265.8|7259.8|7270.2|7262|7256.7|7250.7|52
1649433730000|2022-04-08 16:02:10|7265.3|7259.3|7273.8|7267.8|7274.2|7268.2|7265.3|7259.3|7
1649433740000|2022-04-08 16:02:20|7273.7|7267.7|7280|7274|7280.7|7274.7|7273.7|7267.7|10
1649433750000|2022-04-08 16:02:30|7279.5|7273.5|7275.5|7269.5|7279.5|7273.5|7273.9|7267.9|4
1649433760000|2022-04-08 16:02:40|7275|7269|7274.5|7268.5|7276.5|7270.5|7274.5|7268.5|6
1649433770000|2022-04-08 16:02:50|7276.7|7270.7|7276.7|7270.7|7278|7272|7276.4|7270.4|75
1649433780000|2022-04-08 16:03:00|7277.2|7271.2|7269.8|7263.8|7277.2|7271.2|7269.7|7263.7|16
1649433790000|2022-04-08 16:03:10|7269.2|7263.2|7279.8|7273.8|7279.8|7273.8|7269.2|7263.2|24
1649433800000|2022-04-08 16:03:20|7280.2|7274.2|7278.3|7272.3|7280.7|7274.7|7278.3|7272.3|51
1649433810000|2022-04-08 16:03:30|7278.8|7272.8|7274.5|7268.5|7279.3|7273.3|7274.5|7268.5|3
1649433820000|2022-04-08 16:03:40|7276.2|7270.2|7271|7265|7276.6|7270.6|7271|7265|9
1649433830000|2022-04-08 16:03:50|7271.7|7265.7|7272.2|7266.2|7273.7|7267.7|7271.7|7265.7|2
1649433840000|2022-04-08 16:04:00|7272.1|7266.1|7265.8|7259.8|7272.1|7266.1|7265.3|7259.3|8
1649433850000|2022-04-08 16:04:10|7266|7260|7269.2|7263.2|7269.2|7263.2|7266|7260|4
1649433860000|2022-04-08 16:04:20|7269.3|7263.3|7269.3|7263.3|7270.2|7264.2|7269.2|7263.2|6
1649433870000|2022-04-08 16:04:30|7269.7|7263.7|7282.4|7276.4|7282.9|7276.9|7269.2|7263.2|16
1649433880000|2022-04-08 16:04:40|7282.6|7276.6|7289.4|7283.4|7289.4|7283.4|7280.4|7274.4|16
1649433890000|2022-04-08 16:04:50|7289.8|7283.8|7284.7|7278.7|7289.8|7283.8|7284.7|7278.7|11
1649433900000|2022-04-08 16:05:00|7283.7|7277.7|7292|7286|7292|7286|7283.3|7277.3|8
1649433910000|2022-04-08 16:05:10|7292.5|7286.5|7294.2|7288.2|7294.2|7288.2|7291|7285|25
1649433920000|2022-04-08 16:05:20|7293.4|7287.4|7291.8|7285.8|7293.4|7287.4|7291.7|7285.7|15
1649433930000|2022-04-08 16:05:30|7291.9|7285.9|7308.8|7302.8|7309.3|7303.3|7291.9|7285.9|15
1649433940000|2022-04-08 16:05:40|7308.3|7302.3|7303.3|7297.3|7308.3|7302.3|7303.3|7297.3|11
1649433950000|2022-04-08 16:05:50|7303.2|7297.2|7303.7|7297.7|7303.7|7297.7|7301.2|7295.2|86
1649433960000|2022-04-08 16:06:00|7303.3|7297.3|7303.3|7297.3|7305.3|7299.3|7300.8|7294.8|16
1649433970000|2022-04-08 16:06:10|7302.9|7296.9|7302.8|7296.8|7302.9|7296.9|7302.2|7296.2|22
1649433980000|2022-04-08 16:06:20|7303.2|7297.2|7304.3|7298.3|7304.3|7298.3|7303.2|7297.2|2
1649433990000|2022-04-08 16:06:30|7303.9|7297.9|7300.7|7294.7|7303.9|7297.9|7300.7|7294.7|10
1649434000000|2022-04-08 16:06:40|7298.2|7292.2|7301.8|7295.8|7301.8|7295.8|7297.8|7291.8|9
1649434010000|2022-04-08 16:06:50|7302.7|7296.7|7304.3|7298.3|7304.3|7298.3|7302.2|7296.2|3
1649434020000|2022-04-08 16:07:00|7304.2|7298.2|7304.3|7298.3|7304.3|7298.3|7302.8|7296.8|8
1649434030000|2022-04-08 16:07:10|7303.6|7297.6|7307.1|7301.1|7307.1|7301.1|7303.6|7297.6|51
1649434040000|2022-04-08 16:07:20|7306.7|7300.7|7305.6|7299.6|7306.9|7300.9|7303.9|7297.9|9
1649434050000|2022-04-08 16:07:30|7306.1|7300.1|7309.1|7303.1|7309.6|7303.6|7306.1|7300.1|16
1649434060000|2022-04-08 16:07:40|7308.6|7302.6|7309.1|7303.1|7309.7|7303.7|7307.6|7301.6|32
1649434070000|2022-04-08 16:07:50|7309.6|7303.6|7311.9|7305.9|7312.5|7306.5|7309.4|7303.4|16
1649434080000|2022-04-08 16:08:00|7311.4|7305.4|7310.7|7304.7|7312|7306|7310.4|7304.4|24
1649434090000|2022-04-08 16:08:10|7310.9|7304.9|7314.7|7308.7|7315.1|7309.1|7310.9|7304.9|53
1649434100000|2022-04-08 16:08:20|7313.4|7307.4|7322.7|7316.7|7323.5|7317.5|7313.2|7307.2|45
1649434110000|2022-04-08 16:08:30|7322.9|7316.9|7323|7317|7323.5|7317.5|7322.4|7316.4|10
1649434120000|2022-04-08 16:08:40|7322.5|7316.5|7324.6|7318.6|7327.6|7321.6|7320.9|7314.9|25
1649434130000|2022-04-08 16:08:50|7323.9|7317.9|7325.1|7319.1|7325.6|7319.6|7323.9|7317.9|3
1649434140000|2022-04-08 16:09:00|7324.6|7318.6|7323.6|7317.6|7324.6|7318.6|7323.6|7317.6|2
1649434150000|2022-04-08 16:09:10|7324.2|7318.2|7327.6|7321.6|7327.9|7321.9|7323.7|7317.7|10
1649434160000|2022-04-08 16:09:20|7340.6|7334.6|7337.9|7331.9|7341.4|7335.4|7337.6|7331.6|34
1649434170000|2022-04-08 16:09:30|7337.6|7331.6|7342.6|7336.6|7342.6|7336.6|7337.6|7331.6|5
1649434180000|2022-04-08 16:09:40|7342.9|7336.9|7341.4|7335.4|7345.4|7339.4|7341.1|7335.1|21
1649434190000|2022-04-08 16:09:50|7342.2|7336.2|7348.1|7342.1|7348.1|7342.1|7342.2|7336.2|20
1649434200000|2022-04-08 16:10:00|7346.1|7340.1|7340.6|7334.6|7346.1|7340.1|7340.6|7334.6|23
1649434210000|2022-04-08 16:10:10|7340.4|7334.4|7336.4|7330.4|7342.6|7336.6|7336.4|7330.4|29
1649434220000|2022-04-08 16:10:20|7335.5|7329.5|7325.2|7319.2|7335.5|7329.5|7324.9|7318.9|14
1649434230000|2022-04-08 16:10:30|7325.6|7319.6|7331.4|7325.4|7332.5|7326.5|7325.6|7319.6|11
1649434240000|2022-04-08 16:10:40|7330.7|7324.7|7332.7|7326.7|7333.4|7327.4|7330.4|7324.4|14
1649434250000|2022-04-08 16:10:50|7332.9|7326.9|7335.2|7329.2|7335.2|7329.2|7332.9|7326.9|4
1649434260000|2022-04-08 16:11:00|7335.5|7329.5|7336.4|7330.4|7336.4|7330.4|7335.5|7329.5|1
1649434270000|2022-04-08 16:11:10|7336.9|7330.9|7334.2|7328.2|7336.9|7330.9|7332.7|7326.7|9
1649434280000|2022-04-08 16:11:20|7334.5|7328.5|7332.9|7326.9|7335.6|7329.6|7331.9|7325.9|37
1649434290000|2022-04-08 16:11:30|7333.9|7327.9|7334.9|7328.9|7335.2|7329.2|7333.2|7327.2|4
1649434300000|2022-04-08 16:11:40|7334.7|7328.7|7330.1|7324.1|7334.9|7328.9|7330.1|7324.1|6
1649434310000|2022-04-08 16:11:50|7330.4|7324.4|7332.1|7326.1|7332.1|7326.1|7330.4|7324.4|3
1649434320000|2022-04-08 16:12:00|7332.6|7326.6|7329.9|7323.9|7332.6|7326.6|7329.7|7323.7|23
1649434330000|2022-04-08 16:12:10|7330.4|7324.4|7328.4|7322.4|7330.4|7324.4|7327.9|7321.9|50
1649434340000|2022-04-08 16:12:20|7328.5|7322.5|7328.5|7322.5|7330.4|7324.4|7328.2|7322.2|14
1649434350000|2022-04-08 16:12:30|7328.2|7322.2|7329.2|7323.2|7330.4|7324.4|7328.2|7322.2|52
1649434360000|2022-04-08 16:12:40|7328.2|7322.2|7323.9|7317.9|7328.2|7322.2|7322.7|7316.7|26
1649434370000|2022-04-08 16:12:50|7325.9|7319.9|7329.9|7323.9|7330.4|7324.4|7325.9|7319.9|63
1649434380000|2022-04-08 16:13:00|7330|7324|7328.5|7322.5|7330|7324|7328|7322|43
1649434390000|2022-04-08 16:13:10|7329|7323|7327.4|7321.4|7329.5|7323.5|7327.4|7321.4|27
1649434400000|2022-04-08 16:13:20|7329.1|7323.1|7334.5|7328.5|7334.5|7328.5|7328.7|7322.7|45
1649434410000|2022-04-08 16:13:30|7334.9|7328.9|7334.2|7328.2|7335.9|7329.9|7334.2|7328.2|11
1649434420000|2022-04-08 16:13:40|7334.1|7328.1|7333.5|7327.5|7334.1|7328.1|7331.9|7325.9|29
1649434430000|2022-04-08 16:13:50|7333.4|7327.4|7338.4|7332.4|7338.5|7332.5|7333.4|7327.4|9
1649434440000|2022-04-08 16:14:00|7338.5|7332.5|7338|7332|7338.5|7332.5|7337.9|7331.9|9
1649434450000|2022-04-08 16:14:10|7338.5|7332.5|7335.5|7329.5|7338.5|7332.5|7335.5|7329.5|17
1649434460000|2022-04-08 16:14:20|7335.4|7329.4|7335.5|7329.5|7335.9|7329.9|7335.4|7329.4|5
1649434470000|2022-04-08 16:14:30|7335|7329|7333.9|7327.9|7335.5|7329.5|7332.5|7326.5|12
1649434480000|2022-04-08 16:14:40|7333.7|7327.7|7332.7|7326.7|7333.7|7327.7|7332.7|7326.7|32
1649434490000|2022-04-08 16:14:50|7332.2|7326.2|7331.9|7325.9|7332.2|7326.2|7331.9|7325.9|56
1649434500000|2022-04-08 16:15:00|7331.5|7325.5|7331.5|7325.5|7331.9|7325.9|7330.8|7324.8|31
1649434520000|2022-04-08 16:15:20|7331.9|7325.9|7334.5|7328.5|7336.9|7330.9|7331.9|7325.9|10
1649434530000|2022-04-08 16:15:30|7334.4|7328.4|7331.9|7325.9|7334.7|7328.7|7331.9|7325.9|15
1649434540000|2022-04-08 16:15:40|7332.4|7326.4|7330.5|7324.5|7332.4|7326.4|7326.9|7320.9|30
1649434550000|2022-04-08 16:15:50|7331|7325|7331.9|7325.9|7332.4|7326.4|7330.5|7324.5|10
1649434560000|2022-04-08 16:16:00|7332.4|7326.4|7332.5|7326.5|7332.5|7326.5|7332.4|7326.4|4
1649434570000|2022-04-08 16:16:10|7330.9|7324.9|7333|7327|7333|7327|7330.9|7324.9|13
1649434580000|2022-04-08 16:16:20|7334.5|7328.5|7338|7332|7339|7333|7334.5|7328.5|11
1649434590000|2022-04-08 16:16:30|7338.5|7332.5|7338.5|7332.5|7338.9|7332.9|7337.9|7331.9|4
1649434600000|2022-04-08 16:16:40|7339|7333|7339.3|7333.3|7339.3|7333.3|7339|7333|12
1649434610000|2022-04-08 16:16:50|7340.6|7334.6|7342.6|7336.6|7342.6|7336.6|7340.6|7334.6|16
1649434620000|2022-04-08 16:17:00|7344.1|7338.1|7354.1|7348.1|7358.8|7352.8|7342.9|7336.9|44
1649434630000|2022-04-08 16:17:10|7355.1|7349.1|7354.9|7348.9|7355.9|7349.9|7353.9|7347.9|34
1649434640000|2022-04-08 16:17:20|7355.5|7349.5|7355.4|7349.4|7358.5|7352.5|7355.4|7349.4|20
1649434650000|2022-04-08 16:17:30|7355.6|7349.6|7353.9|7347.9|7355.9|7349.9|7353.9|7347.9|13
1649434660000|2022-04-08 16:17:40|7354.3|7348.3|7355.6|7349.6|7355.6|7349.6|7354.3|7348.3|13
1649434670000|2022-04-08 16:17:50|7356.6|7350.6|7363.3|7357.3|7368.4|7362.4|7356.6|7350.6|35
1649434680000|2022-04-08 16:18:00|7364.7|7358.7|7361.4|7355.4|7366.1|7360.1|7359.9|7353.9|35
1649434690000|2022-04-08 16:18:10|7361.8|7355.8|7357.6|7351.6|7362.6|7356.6|7356.4|7350.4|20
1649434700000|2022-04-08 16:18:20|7358.4|7352.4|7358.9|7352.9|7361.1|7355.1|7358.4|7352.4|6
1649434710000|2022-04-08 16:18:30|7360.1|7354.1|7364.1|7358.1|7364.1|7358.1|7360.1|7354.1|6
1649434720000|2022-04-08 16:18:40|7364.4|7358.4|7369.1|7363.1|7369.1|7363.1|7364.2|7358.2|10
1649434730000|2022-04-08 16:18:50|7368.7|7362.7|7363.6|7357.6|7369.1|7363.1|7363.6|7357.6|5
1649434740000|2022-04-08 16:19:00|7363.9|7357.9|7366.4|7360.4|7369.6|7363.6|7363.9|7357.9|25
1649434750000|2022-04-08 16:19:10|7366.6|7360.6|7365.4|7359.4|7367.6|7361.6|7364.1|7358.1|22
1649434760000|2022-04-08 16:19:20|7364.9|7358.9|7362.6|7356.6|7367.1|7361.1|7362.6|7356.6|9
1649434770000|2022-04-08 16:19:30|7362.2|7356.2|7369.6|7363.6|7369.6|7363.6|7362.2|7356.2|18
1649434780000|2022-04-08 16:19:40|7369.2|7363.2|7368.2|7362.2|7370|7364|7368.2|7362.2|27
1649434790000|2022-04-08 16:19:50|7367.9|7361.9|7363.7|7357.7|7367.9|7361.9|7363.7|7357.7|33
1649434800000|2022-04-08 16:20:00|7363.6|7357.6|7372.4|7366.4|7374.7|7368.7|7362.7|7356.7|41
1649434810000|2022-04-08 16:20:10|7373.4|7367.4|7369.4|7363.4|7373.6|7367.6|7365.9|7359.9|15
1649434820000|2022-04-08 16:20:20|7369.8|7363.8|7370.4|7364.4|7370.4|7364.4|7368.6|7362.6|15
1649434830000|2022-04-08 16:20:30|7369.1|7363.1|7367.3|7361.3|7369.9|7363.9|7367.3|7361.3|44
1649434840000|2022-04-08 16:20:40|7367.4|7361.4|7368.3|7362.3|7370.3|7364.3|7367.4|7361.4|19
1649434850000|2022-04-08 16:20:50|7367.9|7361.9|7365.8|7359.8|7367.9|7361.9|7365.6|7359.6|9
1649434860000|2022-04-08 16:21:00|7364.6|7358.6|7363.1|7357.1|7364.6|7358.6|7362.6|7356.6|21
1649434870000|2022-04-08 16:21:10|7362.6|7356.6|7361.7|7355.7|7363.2|7357.2|7361.5|7355.5|61
1649434880000|2022-04-08 16:21:20|7361.2|7355.2|7364.2|7358.2|7364.2|7358.2|7361.2|7355.2|45
1649434890000|2022-04-08 16:21:30|7364|7358|7361.1|7355.1|7364|7358|7361.1|7355.1|24
1649434900000|2022-04-08 16:21:40|7363.7|7357.7|7363.7|7357.7|7363.9|7357.9|7363.7|7357.7|2
1649434910000|2022-04-08 16:21:50|7361.9|7355.9|7363.7|7357.7|7363.7|7357.7|7361.2|7355.2|28
1649434920000|2022-04-08 16:22:00|7362.4|7356.4|7357.6|7351.6|7363.6|7357.6|7357.6|7351.6|42
1649434930000|2022-04-08 16:22:10|7357.4|7351.4|7356.4|7350.4|7357.4|7351.4|7356.4|7350.4|3
1649434940000|2022-04-08 16:22:20|7355.4|7349.4|7352.4|7346.4|7355.4|7349.4|7348.3|7342.3|29
1649434950000|2022-04-08 16:22:30|7352.2|7346.2|7350.2|7344.2|7352.4|7346.4|7350.2|7344.2|20
1649434960000|2022-04-08 16:22:40|7350.6|7344.6|7355.1|7349.1|7356.6|7350.6|7350.6|7344.6|41
1649434970000|2022-04-08 16:22:50|7355.3|7349.3|7356.3|7350.3|7357.6|7351.6|7355.3|7349.3|54
1649434980000|2022-04-08 16:23:00|7356.6|7350.6|7358.4|7352.4|7358.4|7352.4|7353.8|7347.8|18
1649434990000|2022-04-08 16:23:10|7359.1|7353.1|7360.6|7354.6|7361.4|7355.4|7359.1|7353.1|8
1649435000000|2022-04-08 16:23:20|7360.1|7354.1|7360|7354|7360.1|7354.1|7358.4|7352.4|8
1649435010000|2022-04-08 16:23:30|7359|7353|7359|7353|7359.5|7353.5|7359|7353|5
1649435020000|2022-04-08 16:23:40|7359.1|7353.1|7359.6|7353.6|7360.7|7354.7|7359.1|7353.1|7
1649435030000|2022-04-08 16:23:50|7360|7354|7359.1|7353.1|7360|7354|7357.1|7351.1|16
1649435040000|2022-04-08 16:24:00|7359|7353|7357.3|7351.3|7359.3|7353.3|7357.3|7351.3|16
1649435050000|2022-04-08 16:24:10|7357.8|7351.8|7353.8|7347.8|7357.8|7351.8|7353.3|7347.3|19
1649435060000|2022-04-08 16:24:20|7353.9|7347.9|7356.1|7350.1|7356.1|7350.1|7353.9|7347.9|3
1649435070000|2022-04-08 16:24:30|7355.6|7349.6|7356.3|7350.3|7356.6|7350.6|7355.6|7349.6|2
1649435080000|2022-04-08 16:24:40|7356.6|7350.6|7355.4|7349.4|7356.8|7350.8|7355.4|7349.4|6
1649435090000|2022-04-08 16:24:50|7354.9|7348.9|7354.9|7348.9|7355.4|7349.4|7354.4|7348.4|15
1649435100000|2022-04-08 16:25:00|7354.8|7348.8|7354.9|7348.9|7354.9|7348.9|7354.8|7348.8|3
1649435110000|2022-04-08 16:25:10|7355.8|7349.8|7355.9|7349.9|7356.3|7350.3|7355.3|7349.3|6
1649435120000|2022-04-08 16:25:20|7354.8|7348.8|7353.1|7347.1|7354.8|7348.8|7353.1|7347.1|9
1649435130000|2022-04-08 16:25:30|7350.9|7344.9|7350.3|7344.3|7350.9|7344.9|7347.8|7341.8|16
1649435140000|2022-04-08 16:25:40|7350.6|7344.6|7349.8|7343.8|7350.6|7344.6|7349.8|7343.8|13
1649435150000|2022-04-08 16:25:50|7350.8|7344.8|7350.6|7344.6|7352.8|7346.8|7350.3|7344.3|48
1649435160000|2022-04-08 16:26:00|7351.1|7345.1|7348.6|7342.6|7352.6|7346.6|7347.6|7341.6|16
1649435170000|2022-04-08 16:26:10|7349.1|7343.1|7343.1|7337.1|7349.1|7343.1|7343.1|7337.1|107
1649435180000|2022-04-08 16:26:20|7343.6|7337.6|7344.1|7338.1|7345.6|7339.6|7343.2|7337.2|69
1649435190000|2022-04-08 16:26:30|7344.8|7338.8|7347.9|7341.9|7347.9|7341.9|7344.7|7338.7|53
1649435200000|2022-04-08 16:26:40|7347.7|7341.7|7345.6|7339.6|7348.1|7342.1|7345.6|7339.6|18
1649435210000|2022-04-08 16:26:50|7345.4|7339.4|7344.9|7338.9|7345.4|7339.4|7344.9|7338.9|3
1649435220000|2022-04-08 16:27:00|7344.4|7338.4|7346.4|7340.4|7347.4|7341.4|7342.6|7336.6|7
1649435230000|2022-04-08 16:27:10|7347.6|7341.6|7344.2|7338.2|7347.6|7341.6|7343.2|7337.2|7
1649435240000|2022-04-08 16:27:20|7346.2|7340.2|7346.6|7340.6|7347.9|7341.9|7345.4|7339.4|70
1649435250000|2022-04-08 16:27:30|7347|7341|7346.2|7340.2|7347.9|7341.9|7346.2|7340.2|12
1649435260000|2022-04-08 16:27:40|7345.9|7339.9|7345.4|7339.4|7345.9|7339.9|7345.4|7339.4|5
1649435270000|2022-04-08 16:27:50|7344.3|7338.3|7345.1|7339.1|7345.4|7339.4|7344.3|7338.3|20
1649435280000|2022-04-08 16:28:00|7345.2|7339.2|7345.4|7339.4|7345.6|7339.6|7345.2|7339.2|0
1649435290000|2022-04-08 16:28:10|7345.6|7339.6|7351.2|7345.2|7351.2|7345.2|7344.9|7338.9|44
1649435300000|2022-04-08 16:28:20|7350.2|7344.2|7350.9|7344.9|7350.9|7344.9|7350.1|7344.1|3
1649435310000|2022-04-08 16:28:30|7351.2|7345.2|7351.2|7345.2|7351.2|7345.2|7348.2|7342.2|7
1649435320000|2022-04-08 16:28:40|7351.1|7345.1|7350.2|7344.2|7351.4|7345.4|7348.8|7342.8|29
1649435330000|2022-04-08 16:28:50|7350.1|7344.1|7344.6|7338.6|7350.6|7344.6|7344.6|7338.6|14
1649435340000|2022-04-08 16:29:00|7345.1|7339.1|7345.6|7339.6|7347.7|7341.7|7345.1|7339.1|21
1649435350000|2022-04-08 16:29:10|7346.6|7340.6|7345.6|7339.6|7347.1|7341.1|7345.6|7339.6|27
1649435360000|2022-04-08 16:29:20|7345.2|7339.2|7344.6|7338.6|7346.1|7340.1|7344.6|7338.6|19
1649435370000|2022-04-08 16:29:30|7345.1|7339.1|7346.1|7340.1|7346.6|7340.6|7345.1|7339.1|0
1649435380000|2022-04-08 16:29:40|7346.9|7340.9|7349.1|7343.1|7350.6|7344.6|7346.9|7340.9|32
1649435390000|2022-04-08 16:29:50|7350.3|7344.3|7351.8|7345.8|7352.3|7346.3|7347.9|7341.9|19
1649435400000|2022-04-08 16:30:00|7350.6|7344.6|7352.9|7346.9|7353.1|7347.1|7349.6|7343.6|23
1649435410000|2022-04-08 16:30:10|7353.2|7347.2|7360.6|7354.6|7360.6|7354.6|7352.7|7346.7|13
1649435420000|2022-04-08 16:30:20|7360.7|7354.7|7361.2|7355.2|7361.7|7355.7|7360.6|7354.6|4
1649435430000|2022-04-08 16:30:30|7361.4|7355.4|7360.7|7354.7|7361.4|7355.4|7358.4|7352.4|10
1649435440000|2022-04-08 16:30:40|7360.9|7354.9|7364.7|7358.7|7364.9|7358.9|7360.7|7354.7|5
1649435450000|2022-04-08 16:30:50|7364.2|7358.2|7364.4|7358.4|7365.9|7359.9|7364.2|7358.2|8
1649435460000|2022-04-08 16:31:00|7364.7|7358.7|7365.4|7359.4|7366.3|7360.3|7364.7|7358.7|31
1649435470000|2022-04-08 16:31:10|7364.3|7358.3|7364.9|7358.9|7366.1|7360.1|7362.8|7356.8|6
1649435480000|2022-04-08 16:31:20|7365.6|7359.6|7365.9|7359.9|7366.6|7360.6|7365.6|7359.6|15
1649435490000|2022-04-08 16:31:30|7365.8|7359.8|7361.3|7355.3|7365.8|7359.8|7360.3|7354.3|8
1649435500000|2022-04-08 16:31:40|7361.8|7355.8|7359.8|7353.8|7362|7356|7357.8|7351.8|11
1649435510000|2022-04-08 16:31:50|7359.9|7353.9|7357.3|7351.3|7360.8|7354.8|7357.3|7351.3|8
1649435520000|2022-04-08 16:32:00|7358.6|7352.6|7359.3|7353.3|7359.3|7353.3|7357.6|7351.6|7
1649435530000|2022-04-08 16:32:10|7359.6|7353.6|7360.1|7354.1|7360.1|7354.1|7358.6|7352.6|3
1649435540000|2022-04-08 16:32:20|7362.6|7356.6|7362.8|7356.8|7362.8|7356.8|7362.6|7356.6|6
1649435550000|2022-04-08 16:32:30|7363.8|7357.8|7359.9|7353.9|7364.6|7358.6|7359.9|7353.9|25
1649435560000|2022-04-08 16:32:40|7360.4|7354.4|7359.2|7353.2|7360.9|7354.9|7358.2|7352.2|10
1649435570000|2022-04-08 16:32:50|7361.6|7355.6|7363.1|7357.1|7363.1|7357.1|7359.5|7353.5|16
1649435580000|2022-04-08 16:33:00|7363.8|7357.8|7365.4|7359.4|7365.6|7359.6|7363.8|7357.8|31
1649435590000|2022-04-08 16:33:10|7365.6|7359.6|7365.6|7359.6|7365.6|7359.6|7364.6|7358.6|7
1649435600000|2022-04-08 16:33:20|7365.9|7359.9|7365.2|7359.2|7366.6|7360.6|7364.9|7358.9|20
1649435610000|2022-04-08 16:33:30|7365.6|7359.6|7362.1|7356.1|7365.6|7359.6|7362.1|7356.1|11
1649435620000|2022-04-08 16:33:40|7363.1|7357.1|7361.6|7355.6|7365.4|7359.4|7360.7|7354.7|6
1649435630000|2022-04-08 16:33:50|7362.4|7356.4|7366.1|7360.1|7366.1|7360.1|7361.4|7355.4|17
1649435640000|2022-04-08 16:34:00|7365.7|7359.7|7366.1|7360.1|7366.1|7360.1|7364.6|7358.6|16
1649435650000|2022-04-08 16:34:10|7365.9|7359.9|7366.1|7360.1|7366.6|7360.6|7365.4|7359.4|4
1649435660000|2022-04-08 16:34:20|7366.4|7360.4|7366.1|7360.1|7366.4|7360.4|7365.9|7359.9|3
1649435670000|2022-04-08 16:34:30|7366.6|7360.6|7370.6|7364.6|7370.6|7364.6|7366.1|7360.1|18
1649435680000|2022-04-08 16:34:40|7370.4|7364.4|7372|7366|7374.1|7368.1|7370.4|7364.4|13
1649435690000|2022-04-08 16:34:50|7370.5|7364.5|7370.3|7364.3|7371.6|7365.6|7369|7363|7
1649435700000|2022-04-08 16:35:00|7370.4|7364.4|7369.8|7363.8|7371.3|7365.3|7369.8|7363.8|1
1649435710000|2022-04-08 16:35:10|7370.1|7364.1|7369.8|7363.8|7370.1|7364.1|7369.8|7363.8|5
1649435720000|2022-04-08 16:35:20|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|7370.3|7364.3|3
1649435730000|2022-04-08 16:35:30|7369.9|7363.9|7371.1|7365.1|7371.8|7365.8|7369.8|7363.8|32
1649435740000|2022-04-08 16:35:40|7371.3|7365.3|7369.4|7363.4|7371.3|7365.3|7369.4|7363.4|27
1649435750000|2022-04-08 16:35:50|7369.9|7363.9|7370.4|7364.4|7370.4|7364.4|7369.4|7363.4|2
1649435760000|2022-04-08 16:36:00|7370.9|7364.9|7370.1|7364.1|7370.9|7364.9|7369.6|7363.6|4
1649435770000|2022-04-08 16:36:10|7370.4|7364.4|7371.6|7365.6|7371.6|7365.6|7370.4|7364.4|2
1649435780000|2022-04-08 16:36:20|7371.2|7365.2|7370.9|7364.9|7371.6|7365.6|7370.9|7364.9|2
1649435790000|2022-04-08 16:36:30|7371.4|7365.4|7372.4|7366.4|7373.4|7367.4|7371.4|7365.4|8
1649435800000|2022-04-08 16:36:40|7371.6|7365.6|7372.4|7366.4|7372.4|7366.4|7371.6|7365.6|8
1649435810000|2022-04-08 16:36:50|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7370.9|7364.9|7
1649435820000|2022-04-08 16:37:00|7371.4|7365.4|7370.6|7364.6|7371.9|7365.9|7370.4|7364.4|18
1649435830000|2022-04-08 16:37:10|7370.4|7364.4|7371.4|7365.4|7371.6|7365.6|7369.9|7363.9|31
1649435840000|2022-04-08 16:37:20|7371.6|7365.6|7371.1|7365.1|7373.6|7367.6|7370.9|7364.9|10
1649435850000|2022-04-08 16:37:30|7369.6|7363.6|7370.4|7364.4|7370.4|7364.4|7369.6|7363.6|6
1649435860000|2022-04-08 16:37:40|7371.1|7365.1|7373.1|7367.1|7373.1|7367.1|7371.1|7365.1|6
1649435870000|2022-04-08 16:37:50|7374.6|7368.6|7375.1|7369.1|7375.1|7369.1|7374.1|7368.1|40
1649435880000|2022-04-08 16:38:00|7374.7|7368.7|7377.4|7371.4|7377.4|7371.4|7374.7|7368.7|58
1649435890000|2022-04-08 16:38:10|7376.7|7370.7|7377.9|7371.9|7378.1|7372.1|7376.4|7370.4|11
1649435900000|2022-04-08 16:38:20|7377.8|7371.8|7375.6|7369.6|7377.8|7371.8|7375.6|7369.6|8
1649435910000|2022-04-08 16:38:30|7373.6|7367.6|7374.3|7368.3|7374.8|7368.8|7373.6|7367.6|16
1649435920000|2022-04-08 16:38:40|7374.4|7368.4|7374.9|7368.9|7374.9|7368.9|7373.8|7367.8|5
1649435930000|2022-04-08 16:38:50|7374.8|7368.8|7373.4|7367.4|7374.8|7368.8|7372.9|7366.9|8
1649435940000|2022-04-08 16:39:00|7373.9|7367.9|7374.6|7368.6|7374.6|7368.6|7373.9|7367.9|7
1649435950000|2022-04-08 16:39:10|7374.8|7368.8|7370.6|7364.6|7374.8|7368.8|7370.6|7364.6|10
1649435960000|2022-04-08 16:39:20|7370.7|7364.7|7370.7|7364.7|7370.7|7364.7|7370.6|7364.6|3
1649435970000|2022-04-08 16:39:30|7370.6|7364.6|7367.6|7361.6|7370.6|7364.6|7366|7360|38
1649435980000|2022-04-08 16:39:40|7368.1|7362.1|7366|7360|7369|7363|7366|7360|3
1649435990000|2022-04-08 16:39:50|7366.6|7360.6|7365.6|7359.6|7367|7361|7365.5|7359.5|6
1649436000000|2022-04-08 16:40:00|7366|7360|7366|7360|7368|7362|7365.8|7359.8|11
1649436010000|2022-04-08 16:40:10|7366.3|7360.3|7364.3|7358.3|7366.3|7360.3|7364.2|7358.2|3
1649436020000|2022-04-08 16:40:20|7364.2|7358.2|7364.3|7358.3|7364.3|7358.3|7363.7|7357.7|4
1649436030000|2022-04-08 16:40:30|7364.2|7358.2|7363.7|7357.7|7364.8|7358.8|7363.7|7357.7|7
1649436040000|2022-04-08 16:40:40|7364.3|7358.3|7362.9|7356.9|7364.8|7358.8|7362.9|7356.9|13
1649436050000|2022-04-08 16:40:50|7363.1|7357.1|7362.9|7356.9|7363.2|7357.2|7362.6|7356.6|0
1649436060000|2022-04-08 16:41:00|7363.1|7357.1|7360.7|7354.7|7363.3|7357.3|7360.2|7354.2|20
1649436070000|2022-04-08 16:41:10|7360.3|7354.3|7361.6|7355.6|7362.1|7356.1|7359.6|7353.6|36
1649436080000|2022-04-08 16:41:20|7361.9|7355.9|7361.2|7355.2|7362.6|7356.6|7360.7|7354.7|8
1649436090000|2022-04-08 16:41:30|7362.1|7356.1|7361.2|7355.2|7362.2|7356.2|7360.7|7354.7|12
1649436100000|2022-04-08 16:41:40|7361.4|7355.4|7365.1|7359.1|7365.1|7359.1|7361.4|7355.4|12
1649436110000|2022-04-08 16:41:50|7364.6|7358.6|7363.6|7357.6|7364.6|7358.6|7363.6|7357.6|7
1649436120000|2022-04-08 16:42:00|7363.9|7357.9|7366.6|7360.6|7367.9|7361.9|7363.2|7357.2|11
1649436130000|2022-04-08 16:42:10|7366.9|7360.9|7365.2|7359.2|7367.6|7361.6|7365.2|7359.2|5
1649436140000|2022-04-08 16:42:20|7365.6|7359.6|7368.3|7362.3|7369.1|7363.1|7365.6|7359.6|6
1649436150000|2022-04-08 16:42:30|7368.6|7362.6|7368.6|7362.6|7368.8|7362.8|7368.6|7362.6|6
1649436160000|2022-04-08 16:42:40|7368.5|7362.5|7367.4|7361.4|7368.8|7362.8|7367.4|7361.4|9
1649436170000|2022-04-08 16:42:50|7367.3|7361.3|7367.4|7361.4|7367.4|7361.4|7367.3|7361.3|7
1649436180000|2022-04-08 16:43:00|7367.7|7361.7|7365.3|7359.3|7368.2|7362.2|7365.3|7359.3|4
1649436190000|2022-04-08 16:43:10|7365.6|7359.6|7365.6|7359.6|7366.9|7360.9|7365.6|7359.6|11
1649436200000|2022-04-08 16:43:20|7366.1|7360.1|7367.7|7361.7|7368.2|7362.2|7366.1|7360.1|9
1649436210000|2022-04-08 16:43:30|7367.4|7361.4|7366.8|7360.8|7367.8|7361.8|7366.7|7360.7|16
1649436220000|2022-04-08 16:43:40|7366.6|7360.6|7365.4|7359.4|7366.6|7360.6|7365.4|7359.4|1
1649436230000|2022-04-08 16:43:50|7365.6|7359.6|7365|7359|7365.6|7359.6|7365|7359|5
1649436240000|2022-04-08 16:44:00|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|7365.1|7359.1|5
1649436250000|2022-04-08 16:44:10|7365.6|7359.6|7367.1|7361.1|7367.1|7361.1|7365|7359|5
1649436260000|2022-04-08 16:44:20|7366.6|7360.6|7366.6|7360.6|7367.1|7361.1|7365.6|7359.6|4
1649436270000|2022-04-08 16:44:30|7367.5|7361.5|7367.6|7361.6|7368.6|7362.6|7367.1|7361.1|7
1649436280000|2022-04-08 16:44:40|7367.8|7361.8|7368.1|7362.1|7368.3|7362.3|7367.6|7361.6|2
1649436290000|2022-04-08 16:44:50|7367.8|7361.8|7369.6|7363.6|7369.8|7363.8|7367.8|7361.8|3
1649436300000|2022-04-08 16:45:00|7370|7364|7371.4|7365.4|7371.9|7365.9|7370|7364|9
1649436310000|2022-04-08 16:45:10|7371.8|7365.8|7370.9|7364.9|7371.8|7365.8|7370.9|7364.9|0
1649436320000|2022-04-08 16:45:20|7371.4|7365.4|7372.8|7366.8|7372.8|7366.8|7371.4|7365.4|6
1649436330000|2022-04-08 16:45:30|7372.9|7366.9|7373.4|7367.4|7373.8|7367.8|7372.9|7366.9|3
1649436340000|2022-04-08 16:45:40|7373.9|7367.9|7375.5|7369.5|7375.5|7369.5|7373.9|7367.9|5
1649436350000|2022-04-08 16:45:50|7376|7370|7368.7|7362.7|7376|7370|7368.7|7362.7|13
1649436360000|2022-04-08 16:46:00|7369.3|7363.3|7372.3|7366.3|7372.5|7366.5|7369.3|7363.3|6
1649436370000|2022-04-08 16:46:10|7372.1|7366.1|7372.6|7366.6|7372.6|7366.6|7372.1|7366.1|2
1649436380000|2022-04-08 16:46:20|7373.1|7367.1|7368.8|7362.8|7373.1|7367.1|7367.4|7361.4|9
1649436390000|2022-04-08 16:46:30|7369.1|7363.1|7370.5|7364.5|7370.6|7364.6|7369.1|7363.1|9
1649436400000|2022-04-08 16:46:40|7371|7365|7370.5|7364.5|7371.1|7365.1|7370.5|7364.5|6
1649436410000|2022-04-08 16:46:50|7370|7364|7371.1|7365.1|7371.1|7365.1|7370|7364|3
1649436420000|2022-04-08 16:47:00|7371.6|7365.6|7371.3|7365.3|7372.6|7366.6|7369.9|7363.9|18
1649436430000|2022-04-08 16:47:10|7371.4|7365.4|7373.3|7367.3|7373.8|7367.8|7371.4|7365.4|4
1649436440000|2022-04-08 16:47:20|7371.2|7365.2|7367.9|7361.9|7371.2|7365.2|7367.9|7361.9|5
1649436450000|2022-04-08 16:47:30|7367.3|7361.3|7367.9|7361.9|7367.9|7361.9|7366.4|7360.4|14
1649436460000|2022-04-08 16:47:40|7368.6|7362.6|7368.9|7362.9|7370.8|7364.8|7367.9|7361.9|25
1649436480000|2022-04-08 16:48:00|7368.3|7362.3|7367.4|7361.4|7368.9|7362.9|7367.4|7361.4|47
1649436490000|2022-04-08 16:48:10|7366.7|7360.7|7368.1|7362.1|7369.1|7363.1|7366.7|7360.7|23
1649436500000|2022-04-08 16:48:20|7368.2|7362.2|7370|7364|7370|7364|7368.2|7362.2|13
1649436510000|2022-04-08 16:48:30|7370.5|7364.5|7370.6|7364.6|7371|7365|7370.5|7364.5|13
1649436520000|2022-04-08 16:48:40|7370.1|7364.1|7372.5|7366.5|7373.3|7367.3|7370.1|7364.1|13
1649436530000|2022-04-08 16:48:50|7372.8|7366.8|7373.3|7367.3|7373.7|7367.7|7372.8|7366.8|7
1649436540000|2022-04-08 16:49:00|7374.3|7368.3|7374.5|7368.5|7376.3|7370.3|7374.3|7368.3|11
1649436550000|2022-04-08 16:49:10|7377.2|7371.2|7377.6|7371.6|7379|7373|7376.9|7370.9|22
1649436560000|2022-04-08 16:49:20|7378.1|7372.1|7383.5|7377.5|7383.9|7377.9|7378.1|7372.1|15
1649436570000|2022-04-08 16:49:30|||||||||1
1649436580000|2022-04-08 16:49:40|7387.2|7381.2|7395.3|7389.3|7395.4|7389.4|7387.2|7381.2|61
1649436590000|2022-04-08 16:49:50|7397.2|7391.2|7400.7|7394.7|7401.7|7395.7|7396.5|7390.5|42
1649436600000|2022-04-08 16:50:00|7400.8|7394.8|7399.4|7393.4|7401.2|7395.2|7399|7393|17
1649436610000|2022-04-08 16:50:10|7399|7393|7399.9|7393.9|7402.2|7396.2|7398.9|7392.9|16
1649436620000|2022-04-08 16:50:20|7399.4|7393.4|7398|7392|7400.5|7394.5|7398|7392|31
1649436630000|2022-04-08 16:50:30|7399.1|7393.1|7398.5|7392.5|7400.9|7394.9|7398.5|7392.5|14
1649436640000|2022-04-08 16:50:40|7399.3|7393.3|7394.8|7388.8|7399.3|7393.3|7394.8|7388.8|9
1649436650000|2022-04-08 16:50:50|7394.2|7388.2|7396|7390|7396|7390|7393.7|7387.7|6
1649436660000|2022-04-08 16:51:00|7395.9|7389.9|7395.5|7389.5|7396|7390|7395.4|7389.4|5
1649436670000|2022-04-08 16:51:10|7397.4|7391.4|7400.6|7394.6|7400.6|7394.6|7397|7391|13
1649436680000|2022-04-08 16:51:20|7399.9|7393.9|7399.9|7393.9|7399.9|7393.9|7399.5|7393.5|0
1649436690000|2022-04-08 16:51:30|7399.5|7393.5|7399.5|7393.5|7399.5|7393.5|7398.6|7392.6|8
1649436700000|2022-04-08 16:51:40|7399.9|7393.9|7400.9|7394.9|7400.9|7394.9|7399.7|7393.7|4
1649436710000|2022-04-08 16:51:50|7400.5|7394.5|7400|7394|7400.5|7394.5|7398.5|7392.5|8
1649436720000|2022-04-08 16:52:00|7400.2|7394.2|7398.3|7392.3|7400.5|7394.5|7398.3|7392.3|18
1649436730000|2022-04-08 16:52:10|7398.4|7392.4|7398.3|7392.3|7399.3|7393.3|7397.8|7391.8|23
1649436740000|2022-04-08 16:52:20|7398|7392|7398.1|7392.1|7398.1|7392.1|7398|7392|4
1649436750000|2022-04-08 16:52:30|7399.5|7393.5|7401.5|7395.5|7401.6|7395.6|7399.5|7393.5|10
1649436760000|2022-04-08 16:52:40|7401.6|7395.6|7407.4|7401.4|7409.3|7403.3|7401.6|7395.6|36
1649436770000|2022-04-08 16:52:50|7407.8|7401.8|7409.7|7403.7|7409.7|7403.7|7406.4|7400.4|24
1649436780000|2022-04-08 16:53:00|7410.7|7404.7|7420.8|7414.8|7421.3|7415.3|7410.7|7404.7|81
1649436790000|2022-04-08 16:53:10|7420.4|7414.4|7417.2|7411.2|7421.5|7415.5|7416.5|7410.5|14
1649436800000|2022-04-08 16:53:20|7417.5|7411.5|7417.2|7411.2|7417.5|7411.5|7416|7410|5
1649436810000|2022-04-08 16:53:30|7417|7411|7417.7|7411.7|7417.7|7411.7|7416.5|7410.5|12
1649436820000|2022-04-08 16:53:40|7417.2|7411.2|7417.7|7411.7|7417.7|7411.7|7417|7411|4
1649436830000|2022-04-08 16:53:50|7417.5|7411.5|7422.8|7416.8|7422.9|7416.9|7417.5|7411.5|27
1649436840000|2022-04-08 16:54:00|7422.3|7416.3|7416.5|7410.5|7422.7|7416.7|7415.8|7409.8|16
1649436850000|2022-04-08 16:54:10|7415.9|7409.9|7415.5|7409.5|7415.9|7409.9|7412.5|7406.5|7
1649436860000|2022-04-08 16:54:20|7415.9|7409.9|7415|7409|7416.2|7410.2|7415|7409|3
1649436870000|2022-04-08 16:54:30|7414.8|7408.8|7413.5|7407.5|7418.9|7412.9|7413.5|7407.5|15
1649436880000|2022-04-08 16:54:40|7413.9|7407.9|7407.3|7401.3|7414|7408|7407.3|7401.3|10
1649436890000|2022-04-08 16:54:50|7407.1|7401.1|7400.5|7394.5|7407.3|7401.3|7398.4|7392.4|22
1649436900000|2022-04-08 16:55:00|7400.6|7394.6|7407.7|7401.7|7407.7|7401.7|7400.6|7394.6|19
1649436910000|2022-04-08 16:55:10|7406.5|7400.5|7407.3|7401.3|7409.2|7403.2|7406.2|7400.2|21
1649436920000|2022-04-08 16:55:20|7407.2|7401.2|7406.1|7400.1|7407.2|7401.2|7404.5|7398.5|5
1649436930000|2022-04-08 16:55:30|7406.8|7400.8|7407.3|7401.3|7408.8|7402.8|7406.5|7400.5|11
1649436940000|2022-04-08 16:55:40|7407.5|7401.5|7409|7403|7409.3|7403.3|7407.1|7401.1|9
1649436950000|2022-04-08 16:55:50|7410.3|7404.3|7412.1|7406.1|7412.1|7406.1|7407.8|7401.8|30
1649436960000|2022-04-08 16:56:00|7410|7404|7408.1|7402.1|7410|7404|7407.6|7401.6|13
1649436970000|2022-04-08 16:56:10|7408.5|7402.5|7411.1|7405.1|7411.8|7405.8|7408.5|7402.5|7
1649436980000|2022-04-08 16:56:20|7410.6|7404.6|7408.5|7402.5|7410.6|7404.6|7407.6|7401.6|6
1649436990000|2022-04-08 16:56:30|7408.1|7402.1|7411.2|7405.2|7411.8|7405.8|7408.1|7402.1|10
1649437000000|2022-04-08 16:56:40|7411.3|7405.3|7415.8|7409.8|7417.5|7411.5|7411.2|7405.2|12
1649437010000|2022-04-08 16:56:50|7416.8|7410.8|7415.1|7409.1|7416.8|7410.8|7415.1|7409.1|5
1649437020000|2022-04-08 16:57:00|7415.6|7409.6|7408.3|7402.3|7415.6|7409.6|7407.8|7401.8|20
1649437030000|2022-04-08 16:57:10|7408|7402|7408.1|7402.1|7408.6|7402.6|7408|7402|4
1649437040000|2022-04-08 16:57:20|7407.8|7401.8|7408.1|7402.1|7408.1|7402.1|7407.8|7401.8|2
1649437050000|2022-04-08 16:57:30|7407.8|7401.8|7406|7400|7408.1|7402.1|7405.9|7399.9|19
1649437060000|2022-04-08 16:57:40|7404.4|7398.4|7403.9|7397.9|7404.4|7398.4|7403.9|7397.9|21
1649437070000|2022-04-08 16:57:50|7404.4|7398.4|7402.4|7396.4|7404.5|7398.5|7402.4|7396.4|12
1649437080000|2022-04-08 16:58:00|7402.5|7396.5|7394|7388|7402.5|7396.5|7390.8|7384.8|27
1649437090000|2022-04-08 16:58:10|7393.8|7387.8|7395.5|7389.5|7395.5|7389.5|7391.1|7385.1|10
1649437100000|2022-04-08 16:58:20|7395.8|7389.8|7394|7388|7396.2|7390.2|7393.5|7387.5|17
1649437110000|2022-04-08 16:58:30|7396.5|7390.5|7397.7|7391.7|7398|7392|7396|7390|6
1649437120000|2022-04-08 16:58:40|7398|7392|7397.3|7391.3|7398|7392|7396.9|7390.9|24
1649437130000|2022-04-08 16:58:50|7397.8|7391.8|7394.6|7388.6|7397.8|7391.8|7393.5|7387.5|4
1649437140000|2022-04-08 16:59:00|7394.8|7388.8|7396.8|7390.8|7396.8|7390.8|7393|7387|7
1649437150000|2022-04-08 16:59:10|7397.3|7391.3|7393|7387|7397.3|7391.3|7393|7387|6
1649437160000|2022-04-08 16:59:20|7392.6|7386.6|7397.6|7391.6|7397.6|7391.6|7392|7386|5
1649437170000|2022-04-08 16:59:30|7398|7392|7398.8|7392.8|7398.8|7392.8|7397.5|7391.5|2
1649437180000|2022-04-08 16:59:40|7397.7|7391.7|7395.7|7389.7|7398.2|7392.2|7395.7|7389.7|13
1649437190000|2022-04-08 16:59:50|||||||||2
1649437200000|2022-04-08 17:00:00|7395.8|7389.8|7398.4|7392.4|7399.1|7393.1|7395.8|7389.8|27
1649437210000|2022-04-08 17:00:10|7398.9|7392.9|7400.8|7394.8|7400.8|7394.8|7398.9|7392.9|3
1649437220000|2022-04-08 17:00:20|7400.1|7394.1|7401.3|7395.3|7401.3|7395.3|7399.3|7393.3|6
1649437230000|2022-04-08 17:00:30|7398|7392|7399.4|7393.4|7399.4|7393.4|7397.9|7391.9|9
1649437240000|2022-04-08 17:00:40|7399.7|7393.7|7402.2|7396.2|7403.5|7397.5|7399.7|7393.7|9
1649437250000|2022-04-08 17:00:50|7402.5|7396.5|7401.5|7395.5|7402.5|7396.5|7401|7395|10
1649437260000|2022-04-08 17:01:00|7402.2|7396.2|7406.2|7400.2|7406.2|7400.2|7401|7395|13
1649437270000|2022-04-08 17:01:10|7407.5|7401.5|7405.5|7399.5|7408.7|7402.7|7405.5|7399.5|11
1649437280000|2022-04-08 17:01:20|7405.2|7399.2|7405.5|7399.5|7407|7401|7405.2|7399.2|17
1649437290000|2022-04-08 17:01:30|7405|7399|7405.5|7399.5|7406.2|7400.2|7404.5|7398.5|5
1649437300000|2022-04-08 17:01:40|7405.9|7399.9|7402.9|7396.9|7406.4|7400.4|7402.9|7396.9|8
1649437310000|2022-04-08 17:01:50|7403.3|7397.3|7403.4|7397.4|7403.4|7397.4|7401.4|7395.4|6
1649437320000|2022-04-08 17:02:00|7402.9|7396.9|7402.2|7396.2|7402.9|7396.9|7397.8|7391.8|10
1649437330000|2022-04-08 17:02:10|7402.9|7396.9|7402.9|7396.9|7403.3|7397.3|7402.9|7396.9|5
1649437340000|2022-04-08 17:02:20|7402.5|7396.5|7403.9|7397.9|7403.9|7397.9|7402.5|7396.5|2
1649437350000|2022-04-08 17:02:30|7404.3|7398.3|7402.9|7396.9|7404.3|7398.3|7402.9|7396.9|2
1649437360000|2022-04-08 17:02:40|7403.3|7397.3|7401.4|7395.4|7403.3|7397.3|7401.4|7395.4|4
1649437370000|2022-04-08 17:02:50|7401.3|7395.3|7399.6|7393.6|7401.4|7395.4|7399.6|7393.6|15
1649437380000|2022-04-08 17:03:00|7400.1|7394.1|7394.9|7388.9|7401.1|7395.1|7394.5|7388.5|15
1649437390000|2022-04-08 17:03:10|7395.4|7389.4|7393.4|7387.4|7395.4|7389.4|7393.4|7387.4|11
1649437400000|2022-04-08 17:03:20|7393.9|7387.9|7393.5|7387.5|7394.9|7388.9|7391.4|7385.4|11
1649437410000|2022-04-08 17:03:30|7393.4|7387.4|7398.2|7392.2|7398.7|7392.7|7393.4|7387.4|2
1649437420000|2022-04-08 17:03:40|7397.9|7391.9|7395.9|7389.9|7397.9|7391.9|7395.9|7389.9|1
1649437430000|2022-04-08 17:03:50|||||||||1
1649437440000|2022-04-08 17:04:00|7395.7|7389.7|7396.7|7390.7|7397.2|7391.2|7394.9|7388.9|3
1649437450000|2022-04-08 17:04:10|7396.6|7390.6|7395.9|7389.9|7396.6|7390.6|7394.9|7388.9|1
1649437460000|2022-04-08 17:04:20|7396.4|7390.4|7395.5|7389.5|7396.4|7390.4|7395.4|7389.4|4
1649437470000|2022-04-08 17:04:30|7395.4|7389.4|7395.5|7389.5|7395.5|7389.5|7395.4|7389.4|0
1649437480000|2022-04-08 17:04:40|7395.4|7389.4|7395.9|7389.9|7396.2|7390.2|7395.4|7389.4|4
1649437490000|2022-04-08 17:04:50|7394.7|7388.7|7393.9|7387.9|7394.7|7388.7|7391.5|7385.5|7
1649437500000|2022-04-08 17:05:00|7393.5|7387.5|7384.3|7378.3|7393.6|7387.6|7383.8|7377.8|33
1649437510000|2022-04-08 17:05:10|7384.8|7378.8|7384|7378|7385.4|7379.4|7384|7378|4
1649437520000|2022-04-08 17:05:20|7386|7380|7385.6|7379.6|7387|7381|7385.1|7379.1|9
1649437530000|2022-04-08 17:05:30|7385.7|7379.7|7384.8|7378.8|7386.6|7380.6|7384.8|7378.8|8
1649437540000|2022-04-08 17:05:40|7384.5|7378.5|7383.8|7377.8|7385.6|7379.6|7383.5|7377.5|9
1649437550000|2022-04-08 17:05:50|7384|7378|7377.5|7371.5|7384|7378|7377.4|7371.4|43
1649437560000|2022-04-08 17:06:00|7378|7372|7382.9|7376.9|7383.4|7377.4|7378|7372|10
1649437570000|2022-04-08 17:06:10|7383|7377|7382.5|7376.5|7383|7377|7382.4|7376.4|2
1649437580000|2022-04-08 17:06:20|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|7382.2|7376.2|1
1649437590000|2022-04-08 17:06:30|7380.5|7374.5|7382.2|7376.2|7382.5|7376.5|7380|7374|4
1649437600000|2022-04-08 17:06:40|7382.9|7376.9|7381.5|7375.5|7382.9|7376.9|7381.5|7375.5|1
1649437610000|2022-04-08 17:06:50|7381.2|7375.2|7381|7375|7381.3|7375.3|7381|7375|2
1649437620000|2022-04-08 17:07:00|7381.2|7375.2|7381.2|7375.2|7382.4|7376.4|7380.2|7374.2|7
1649437630000|2022-04-08 17:07:10|7381.7|7375.7|7384.9|7378.9|7384.9|7378.9|7381.7|7375.7|8
1649437640000|2022-04-08 17:07:20|7383.7|7377.7|7384.2|7378.2|7384.8|7378.8|7383.7|7377.7|11
1649437650000|2022-04-08 17:07:30|7384|7378|7384.2|7378.2|7384.2|7378.2|7382.8|7376.8|7
1649437660000|2022-04-08 17:07:40|7384|7378|7384|7378|7384|7378|7383.7|7377.7|3
1649437670000|2022-04-08 17:07:50|7383.9|7377.9|7380.2|7374.2|7383.9|7377.9|7380.2|7374.2|3
1649437680000|2022-04-08 17:08:00|7379.7|7373.7|7381.2|7375.2|7382.2|7376.2|7379.7|7373.7|11
1649437690000|2022-04-08 17:08:10|||||||||1
1649437700000|2022-04-08 17:08:20|7381|7375|7381.5|7375.5|7382.4|7376.4|7379.7|7373.7|4
1649437710000|2022-04-08 17:08:30|7381.4|7375.4|7381.7|7375.7|7381.7|7375.7|7381.2|7375.2|1
1649437720000|2022-04-08 17:08:40|7381.5|7375.5|7382.4|7376.4|7383.2|7377.2|7381.4|7375.4|6
1649437730000|2022-04-08 17:08:50|7382.9|7376.9|7382.9|7376.9|7383.2|7377.2|7382.5|7376.5|1
1649437740000|2022-04-08 17:09:00|7383.2|7377.2|7383|7377|7385.9|7379.9|7383|7377|27
1649437750000|2022-04-08 17:09:10|7382.6|7376.6|7379.1|7373.1|7382.6|7376.6|7378.6|7372.6|3
1649437760000|2022-04-08 17:09:20|7378.6|7372.6|7378.2|7372.2|7378.6|7372.6|7378.1|7372.1|3
1649437770000|2022-04-08 17:09:30|7378.6|7372.6|7378.6|7372.6|7379.1|7373.1|7378.2|7372.2|4
1649437780000|2022-04-08 17:09:40|7378.1|7372.1|7378.1|7372.1|7378.1|7372.1|7378.1|7372.1|0
1649437790000|2022-04-08 17:09:50|7376.9|7370.9|7376.6|7370.6|7377.4|7371.4|7376.6|7370.6|15
1649437800000|2022-04-08 17:10:00|7377.1|7371.1|7379.2|7373.2|7379.6|7373.6|7377.1|7371.1|5
1649437810000|2022-04-08 17:10:10|7379.1|7373.1|7377.4|7371.4|7380.6|7374.6|7377.4|7371.4|8
1649437820000|2022-04-08 17:10:20|7377.1|7371.1|7377.1|7371.1|7378.1|7372.1|7376.6|7370.6|10
1649437830000|2022-04-08 17:10:30|7377.6|7371.6|7376.9|7370.9|7377.6|7371.6|7376.2|7370.2|19
1649437840000|2022-04-08 17:10:40|7376.6|7370.6|7377.9|7371.9|7378.7|7372.7|7376.1|7370.1|6
1649437850000|2022-04-08 17:10:50|7376.5|7370.5|7379.4|7373.4|7379.4|7373.4|7376.5|7370.5|6
1649437860000|2022-04-08 17:11:00|7380.1|7374.1|7382.5|7376.5|7384|7378|7379.9|7373.9|11
1649437870000|2022-04-08 17:11:10|7385.2|7379.2|7383.2|7377.2|7385.2|7379.2|7382.5|7376.5|9
1649437880000|2022-04-08 17:11:20|7383|7377|7384.7|7378.7|7384.7|7378.7|7383|7377|4
1649437890000|2022-04-08 17:11:30|7385.4|7379.4|7387.2|7381.2|7387.2|7381.2|7385.4|7379.4|9
1649437900000|2022-04-08 17:11:40|7386|7380|7381.5|7375.5|7386|7380|7381.5|7375.5|16
1649437910000|2022-04-08 17:11:50|7381.4|7375.4|7381|7375|7381.4|7375.4|7381|7375|0
1649437920000|2022-04-08 17:12:00|7381.4|7375.4|7381|7375|7381.5|7375.5|7381|7375|4
1649437930000|2022-04-08 17:12:10|7381.2|7375.2|7383.5|7377.5|7383.5|7377.5|7381.2|7375.2|7
1649437940000|2022-04-08 17:12:20|7383.2|7377.2|7382|7376|7383.2|7377.2|7382|7376|8
1649437950000|2022-04-08 17:12:30|7377.7|7371.7|7377.2|7371.2|7377.7|7371.7|7376.9|7370.9|20
1649437960000|2022-04-08 17:12:40|7375.5|7369.5|7376.4|7370.4|7377.2|7371.2|7375|7369|26
1649437970000|2022-04-08 17:12:50|7376.9|7370.9|7376.9|7370.9|7377.2|7371.2|7376.5|7370.5|8
1649437980000|2022-04-08 17:13:00|7377.3|7371.3|7377.4|7371.4|7377.4|7371.4|7376.6|7370.6|10
1649437990000|2022-04-08 17:13:10|7377.8|7371.8|7380.8|7374.8|7380.9|7374.9|7377.4|7371.4|0
1649438000000|2022-04-08 17:13:20|7380.9|7374.9|7380.9|7374.9|7382.4|7376.4|7379.9|7373.9|25
1649438010000|2022-04-08 17:13:30|7381.3|7375.3|7377.3|7371.3|7381.3|7375.3|7377.3|7371.3|28
1649438020000|2022-04-08 17:13:40|7377.8|7371.8|7378.3|7372.3|7378.3|7372.3|7376.8|7370.8|10
1649438030000|2022-04-08 17:13:50|7378.7|7372.7|7378.3|7372.3|7378.7|7372.7|7377.8|7371.8|50
1649438040000|2022-04-08 17:14:00|7378.2|7372.2|7378.7|7372.7|7378.7|7372.7|7376.8|7370.8|18
1649438050000|2022-04-08 17:14:10|7379|7373|7379.3|7373.3|7379.3|7373.3|7379|7373|5
1649438060000|2022-04-08 17:14:20|7379.2|7373.2|7379|7373|7379.2|7373.2|7378.7|7372.7|1
1649438070000|2022-04-08 17:14:30|7378.3|7372.3|7377.6|7371.6|7378.3|7372.3|7376.6|7370.6|17
1649438080000|2022-04-08 17:14:40|7376.4|7370.4|7378.2|7372.2|7378.7|7372.7|7375.7|7369.7|12
1649438090000|2022-04-08 17:14:50|7377.9|7371.9|7377.9|7371.9|7377.9|7371.9|7377.9|7371.9|0
1649438100000|2022-04-08 17:15:00|7377.7|7371.7|7382.2|7376.2|7382.2|7376.2|7377.7|7371.7|10
1649438110000|2022-04-08 17:15:10|7382.1|7376.1|7379.2|7373.2|7382.1|7376.1|7379.2|7373.2|5
1649438120000|2022-04-08 17:15:20|7379.7|7373.7|7380.2|7374.2|7380.2|7374.2|7379.7|7373.7|0
1649438130000|2022-04-08 17:15:30|7379.2|7373.2|7379.7|7373.7|7380.2|7374.2|7378.7|7372.7|20
1649438140000|2022-04-08 17:15:40|7379.2|7373.2|7381.7|7375.7|7382.4|7376.4|7379.2|7373.2|9
1649438150000|2022-04-08 17:15:50|7382.7|7376.7|7381.9|7375.9|7382.7|7376.7|7381.9|7375.9|3
1649438160000|2022-04-08 17:16:00|7381.7|7375.7|7382.2|7376.2|7382.2|7376.2|7380.4|7374.4|5
1649438170000|2022-04-08 17:16:10|7381.7|7375.7|7381.2|7375.2|7381.9|7375.9|7381.2|7375.2|3
1649438180000|2022-04-08 17:16:20|7384.6|7378.6|7383.6|7377.6|7384.6|7378.6|7383.6|7377.6|3
1649438190000|2022-04-08 17:16:30|7383.4|7377.4|7384.4|7378.4|7384.4|7378.4|7383.4|7377.4|1
1649438200000|2022-04-08 17:16:40|7384.6|7378.6|7384.6|7378.6|7385.9|7379.9|7384.6|7378.6|15
1649438210000|2022-04-08 17:16:50|7383.6|7377.6|7383.9|7377.9|7383.9|7377.9|7383.6|7377.6|1
1649438220000|2022-04-08 17:17:00|7384.8|7378.8|7381.8|7375.8|7384.8|7378.8|7381.6|7375.6|68
1649438230000|2022-04-08 17:17:10|7382.1|7376.1|7381.6|7375.6|7382.1|7376.1|7381.5|7375.5|5
1649438240000|2022-04-08 17:17:20|7381.3|7375.3|7380.1|7374.1|7381.3|7375.3|7380.1|7374.1|6
1649438250000|2022-04-08 17:17:30|7379.4|7373.4|7378.3|7372.3|7379.6|7373.6|7378.3|7372.3|3
1649438260000|2022-04-08 17:17:40|7378.6|7372.6|7377.9|7371.9|7378.6|7372.6|7377.9|7371.9|1
1649438270000|2022-04-08 17:17:50|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|7378.3|7372.3|0
1649438280000|2022-04-08 17:18:00|7377.6|7371.6|7377.6|7371.6|7378.1|7372.1|7377.3|7371.3|24
1649438290000|2022-04-08 17:18:10|7377.3|7371.3|7378.3|7372.3|7379.3|7373.3|7377.3|7371.3|18
1649438300000|2022-04-08 17:18:20|7378.6|7372.6|7379.6|7373.6|7379.6|7373.6|7378.6|7372.6|1
1649438310000|2022-04-08 17:18:30|7379.4|7373.4|7379.6|7373.6|7379.9|7373.9|7379.3|7373.3|1
1649438320000|2022-04-08 17:18:40|7380.2|7374.2|7379.9|7373.9|7380.7|7374.7|7379.9|7373.9|4
1649438330000|2022-04-08 17:18:50|||||||||4
1649438340000|2022-04-08 17:19:00|7379.4|7373.4|7379.2|7373.2|7379.7|7373.7|7379.2|7373.2|3
1649438350000|2022-04-08 17:19:10|7378.8|7372.8|7377.7|7371.7|7378.8|7372.8|7377.5|7371.5|21
1649438360000|2022-04-08 17:19:20|7377.5|7371.5|7377.7|7371.7|7377.9|7371.9|7377.5|7371.5|1
1649438370000|2022-04-08 17:19:30|7377.9|7371.9|7377.9|7371.9|7377.9|7371.9|7377.9|7371.9|2
1649438380000|2022-04-08 17:19:40|7377.6|7371.6|7377.6|7371.6|7377.6|7371.6|7377.1|7371.1|8
1649438390000|2022-04-08 17:19:50|7377.2|7371.2|7376.9|7370.9|7377.2|7371.2|7376.9|7370.9|2
1649438400000|2022-04-08 17:20:00|7377.4|7371.4|7375|7369|7377.4|7371.4|7374.6|7368.6|30
1649438410000|2022-04-08 17:20:10|7375.5|7369.5|7375.9|7369.9|7375.9|7369.9|7375.5|7369.5|0
1649438420000|2022-04-08 17:20:20|7376|7370|7376.5|7370.5|7377|7371|7376|7370|5
1649438430000|2022-04-08 17:20:30|7376.1|7370.1|7375.3|7369.3|7376.1|7370.1|7375.3|7369.3|0
1649438440000|2022-04-08 17:20:40|7374.9|7368.9|7376.3|7370.3|7376.3|7370.3|7374.9|7368.9|1
1649438450000|2022-04-08 17:20:50|7376.1|7370.1|7375.4|7369.4|7376.1|7370.1|7375.4|7369.4|0
1649438460000|2022-04-08 17:21:00|7375.6|7369.6|7375.6|7369.6|7375.6|7369.6|7375.1|7369.1|3
1649438470000|2022-04-08 17:21:10|7375.9|7369.9|7375.9|7369.9|7375.9|7369.9|7375.4|7369.4|3
1649438480000|2022-04-08 17:21:20|7375.4|7369.4|7375.9|7369.9|7375.9|7369.9|7375.4|7369.4|4
1649438490000|2022-04-08 17:21:30|7376.9|7370.9|7377.9|7371.9|7377.9|7371.9|7376.9|7370.9|5
1649438500000|2022-04-08 17:21:40|7377.4|7371.4|7375.2|7369.2|7377.4|7371.4|7374.4|7368.4|8
1649438510000|2022-04-08 17:21:50|7373.2|7367.2|7375.1|7369.1|7375.1|7369.1|7373.2|7367.2|14
1649438520000|2022-04-08 17:22:00|7375.6|7369.6|7376.1|7370.1|7376.1|7370.1|7375.6|7369.6|0
1649438530000|2022-04-08 17:22:10|7376.2|7370.2|7376.1|7370.1|7376.2|7370.2|7376.1|7370.1|4
1649438540000|2022-04-08 17:22:20|7376.6|7370.6|7376.7|7370.7|7376.7|7370.7|7376.6|7370.6|3
1649438550000|2022-04-08 17:22:30|7376.6|7370.6|7376.7|7370.7|7376.7|7370.7|7376.6|7370.6|2
1649438560000|2022-04-08 17:22:40|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|7377.2|7371.2|4
1649438570000|2022-04-08 17:22:50|7376.7|7370.7|7377.2|7371.2|7377.2|7371.2|7376.7|7370.7|12
1649438580000|2022-04-08 17:23:00|7376.7|7370.7|7376.1|7370.1|7376.7|7370.7|7376.1|7370.1|8
1649438590000|2022-04-08 17:23:10|7375.7|7369.7|7375.7|7369.7|7375.7|7369.7|7375.7|7369.7|0
1649438600000|2022-04-08 17:23:20|||||||||1
1649438610000|2022-04-08 17:23:30|7378.9|7372.9|7377.4|7371.4|7379.1|7373.1|7377.4|7371.4|8
1649438620000|2022-04-08 17:23:40|7377|7371|7377.4|7371.4|7377.4|7371.4|7376.7|7370.7|3
1649438630000|2022-04-08 17:23:50|7377.9|7371.9|7376.9|7370.9|7377.9|7371.9|7376.9|7370.9|2
1649438640000|2022-04-08 17:24:00|7376.8|7370.8|7376.4|7370.4|7376.9|7370.9|7376.4|7370.4|3
1649438650000|2022-04-08 17:24:10|7375.4|7369.4|7375.4|7369.4|7375.4|7369.4|7375.3|7369.3|5
1649438670000|2022-04-08 17:24:30|7373.9|7367.9|7375.2|7369.2|7375.2|7369.2|7373.9|7367.9|13
1649438680000|2022-04-08 17:24:40|7375.9|7369.9|7375.4|7369.4|7375.9|7369.9|7375.4|7369.4|4
1649438690000|2022-04-08 17:24:50|7376.9|7370.9|7376.9|7370.9|7377.4|7371.4|7376.9|7370.9|29
1649438700000|2022-04-08 17:25:00|7377.4|7371.4|7378.9|7372.9|7379.2|7373.2|7377.4|7371.4|5
1649438710000|2022-04-08 17:25:10|7378.6|7372.6|7377.2|7371.2|7378.6|7372.6|7377.2|7371.2|2
1649438720000|2022-04-08 17:25:20|7377.4|7371.4|7378.4|7372.4|7378.4|7372.4|7377.4|7371.4|3
1649438730000|2022-04-08 17:25:30|7378.9|7372.9|7380.4|7374.4|7380.7|7374.7|7378.9|7372.9|22
1649438740000|2022-04-08 17:25:40|7380.7|7374.7|7379.9|7373.9|7380.7|7374.7|7379.9|7373.9|1
1649438750000|2022-04-08 17:25:50|7380.2|7374.2|7380.7|7374.7|7380.7|7374.7|7379.9|7373.9|0
1649438760000|2022-04-08 17:26:00|7379.9|7373.9|7380.9|7374.9|7380.9|7374.9|7379.9|7373.9|11
1649438770000|2022-04-08 17:26:10|7379.6|7373.6|7380.9|7374.9|7380.9|7374.9|7379.6|7373.6|0
1649438780000|2022-04-08 17:26:20|||||||||1
1649438790000|2022-04-08 17:26:30|7380.7|7374.7|7380.2|7374.2|7380.7|7374.7|7379.8|7373.8|14
1649438800000|2022-04-08 17:26:40|7379.5|7373.5|7380.5|7374.5|7380.5|7374.5|7379.5|7373.5|5
1649438820000|2022-04-08 17:27:00|7381|7375|7381.1|7375.1|7381.1|7375.1|7381|7375|1
1649438830000|2022-04-08 17:27:10|7381.5|7375.5|7378.8|7372.8|7381.5|7375.5|7378.8|7372.8|13
1649438840000|2022-04-08 17:27:20|7379.3|7373.3|7378.3|7372.3|7379.3|7373.3|7378.3|7372.3|10
1649438850000|2022-04-08 17:27:30|7377.8|7371.8|7378.8|7372.8|7378.8|7372.8|7377.8|7371.8|34
1649438860000|2022-04-08 17:27:40|7378.4|7372.4|7379.1|7373.1|7379.6|7373.6|7378.4|7372.4|9
1649438870000|2022-04-08 17:27:50|7378.4|7372.4|7378.2|7372.2|7378.4|7372.4|7376.7|7370.7|5
1649438880000|2022-04-08 17:28:00|7378.6|7372.6|7379.6|7373.6|7379.6|7373.6|7378.6|7372.6|16
1649438890000|2022-04-08 17:28:10|7378.7|7372.7|7379.1|7373.1|7379.1|7373.1|7378.7|7372.7|2
1649438900000|2022-04-08 17:28:20|7378.2|7372.2|7379.6|7373.6|7379.6|7373.6|7378.2|7372.2|1
1649438910000|2022-04-08 17:28:30|7379.2|7373.2|7379.6|7373.6|7379.6|7373.6|7379.1|7373.1|1
1649438920000|2022-04-08 17:28:40|7380.2|7374.2|7378.2|7372.2|7380.2|7374.2|7378.2|7372.2|5
1649438930000|2022-04-08 17:28:50|7377.6|7371.6|7378.1|7372.1|7379.1|7373.1|7377.2|7371.2|6
1649438940000|2022-04-08 17:29:00|7377|7371|7376.1|7370.1|7377|7371|7376.1|7370.1|9
1649438950000|2022-04-08 17:29:10|7375.4|7369.4|7376.1|7370.1|7376.1|7370.1|7375.4|7369.4|1
1649438960000|2022-04-08 17:29:20|7375.6|7369.6|7375.7|7369.7|7375.7|7369.7|7375.6|7369.6|2
1649438970000|2022-04-08 17:29:30|7376.1|7370.1|7376.4|7370.4|7376.4|7370.4|7376.1|7370.1|13
1649438990000|2022-04-08 17:29:50|7376.3|7370.3|7375|7369|7376.3|7370.3|7374.3|7368.3|29
1649439000000|2022-04-08 17:30:00|7374.5|7368.5|7373.8|7367.8|7375.1|7369.1|7373.5|7367.5|14
1649439010000|2022-04-08 17:30:10|7374|7368|7374.3|7368.3|7375.7|7369.7|7373.8|7367.8|1
1649439020000|2022-04-08 17:30:20|7374.8|7368.8|7372.8|7366.8|7374.8|7368.8|7372.8|7366.8|12
1649439030000|2022-04-08 17:30:30|7370.8|7364.8|7369.8|7363.8|7371|7365|7369.8|7363.8|7
1649439040000|2022-04-08 17:30:40|7370.1|7364.1|7371.6|7365.6|7372.6|7366.6|7370.1|7364.1|4
1649439050000|2022-04-08 17:30:50|7372.1|7366.1|7372.9|7366.9|7372.9|7366.9|7371.8|7365.8|15
1649439060000|2022-04-08 17:31:00|7372.6|7366.6|7371.4|7365.4|7372.6|7366.6|7371.4|7365.4|6
1649439070000|2022-04-08 17:31:10|7370.9|7364.9|7371.6|7365.6|7371.6|7365.6|7370.6|7364.6|1
1649439090000|2022-04-08 17:31:30|7371.7|7365.7|7372.4|7366.4|7373.1|7367.1|7371.7|7365.7|8
1649439100000|2022-04-08 17:31:40|7372.6|7366.6|7372.6|7366.6|7373.1|7367.1|7371.9|7365.9|6
1649439110000|2022-04-08 17:31:50|7372.2|7366.2|7370.6|7364.6|7372.2|7366.2|7370.2|7364.2|4
1649439120000|2022-04-08 17:32:00|7370.7|7364.7|7370.3|7364.3|7370.7|7364.7|7370|7364|11
1649439130000|2022-04-08 17:32:10|7370.7|7364.7|7366.2|7360.2|7370.8|7364.8|7365.6|7359.6|10
1649439140000|2022-04-08 17:32:20|7366.3|7360.3|7369|7363|7369|7363|7366.3|7360.3|10
1649439150000|2022-04-08 17:32:30|7368.5|7362.5|7368.8|7362.8|7369.3|7363.3|7368.5|7362.5|4
1649439160000|2022-04-08 17:32:40|7368.7|7362.7|7368.3|7362.3|7370.2|7364.2|7367.2|7361.2|9
1649439170000|2022-04-08 17:32:50|7368|7362|7367.8|7361.8|7369.2|7363.2|7367.3|7361.3|3
1649439180000|2022-04-08 17:33:00|7367.5|7361.5|7367.3|7361.3|7368.3|7362.3|7366.8|7360.8|6
1649439190000|2022-04-08 17:33:10|7367.8|7361.8|7368.5|7362.5|7368.6|7362.6|7367.5|7361.5|5
1649439200000|2022-04-08 17:33:20|7368.3|7362.3|7367.3|7361.3|7368.8|7362.8|7365.6|7359.6|6
1649439210000|2022-04-08 17:33:30|7366.6|7360.6|7366.5|7360.5|7367.3|7361.3|7366.5|7360.5|4
1649439220000|2022-04-08 17:33:40|7366.3|7360.3|7365.6|7359.6|7366.3|7360.3|7365.6|7359.6|1
1649439230000|2022-04-08 17:33:50|7365|7359|7365.6|7359.6|7365.6|7359.6|7364.8|7358.8|3
1649439240000|2022-04-08 17:34:00|7365.1|7359.1|7363.8|7357.8|7365.3|7359.3|7363.8|7357.8|9
1649439250000|2022-04-08 17:34:10|7364.6|7358.6|7365.6|7359.6|7366.5|7360.5|7364.6|7358.6|17
1649439260000|2022-04-08 17:34:20|7365.8|7359.8|7365.8|7359.8|7366.1|7360.1|7365.3|7359.3|4
1649439270000|2022-04-08 17:34:30|7365.5|7359.5|7368|7362|7368|7362|7365.5|7359.5|4
1649439280000|2022-04-08 17:34:40|7367.8|7361.8|7367.1|7361.1|7368|7362|7367.1|7361.1|1
1649439290000|2022-04-08 17:34:50|7367.5|7361.5|7367.5|7361.5|7367.5|7361.5|7366|7360|4
1649439300000|2022-04-08 17:35:00|7368|7362|7367.5|7361.5|7368|7362|7367.1|7361.1|1
1649439310000|2022-04-08 17:35:10|7367.6|7361.6|7368.6|7362.6|7370.1|7364.1|7367.6|7361.6|13
1649439320000|2022-04-08 17:35:20|7369|7363|7370.1|7364.1|7370.1|7364.1|7369|7363|2
1649439330000|2022-04-08 17:35:30|7371|7365|7369.6|7363.6|7371|7365|7369.6|7363.6|3
1649439350000|2022-04-08 17:35:50|7369.8|7363.8|7371.8|7365.8|7372.6|7366.6|7369.8|7363.8|17
1649439360000|2022-04-08 17:36:00|7371.3|7365.3|7371.4|7365.4|7373.4|7367.4|7371|7365|11
1649439370000|2022-04-08 17:36:10|7371.6|7365.6|7372.4|7366.4|7373.6|7367.6|7371.4|7365.4|23
1649439380000|2022-04-08 17:36:20|7373.1|7367.1|7372.6|7366.6|7373.1|7367.1|7372|7366|2
1649439390000|2022-04-08 17:36:30|7372.1|7366.1|7371.2|7365.2|7372.3|7366.3|7371.2|7365.2|1
1649439400000|2022-04-08 17:36:40|7372.4|7366.4|7373.1|7367.1|7373.6|7367.6|7371.8|7365.8|4
1649439410000|2022-04-08 17:36:50|7373.6|7367.6|7373.1|7367.1|7373.6|7367.6|7372.8|7366.8|3
1649439420000|2022-04-08 17:37:00|7373.9|7367.9|7376.1|7370.1|7376.1|7370.1|7373.9|7367.9|29
1649439430000|2022-04-08 17:37:10|7375.8|7369.8|7376.6|7370.6|7376.6|7370.6|7375.6|7369.6|0
1649439440000|2022-04-08 17:37:20|7377.1|7371.1|7375.8|7369.8|7377.6|7371.6|7375.8|7369.8|5
1649439450000|2022-04-08 17:37:30|7375.6|7369.6|7375|7369|7375.6|7369.6|7375|7369|5
1649439460000|2022-04-08 17:37:40|7375.1|7369.1|7376.1|7370.1|7376.3|7370.3|7375.1|7369.1|2
1649439470000|2022-04-08 17:37:50|7377.1|7371.1|7377.3|7371.3|7377.6|7371.6|7376.5|7370.5|1
1649439480000|2022-04-08 17:38:00|7377.1|7371.1|7380|7374|7380|7374|7376.8|7370.8|30
1649439490000|2022-04-08 17:38:10|7380.5|7374.5|7379|7373|7380.5|7374.5|7379|7373|29
1649439500000|2022-04-08 17:38:20|7379.5|7373.5|7376.4|7370.4|7380|7374|7376.4|7370.4|15
1649439510000|2022-04-08 17:38:30|7376.8|7370.8|7379.3|7373.3|7379.3|7373.3|7376.4|7370.4|9
1649439520000|2022-04-08 17:38:40|7379.9|7373.9|7379.3|7373.3|7379.9|7373.9|7379.3|7373.3|3
1649439530000|2022-04-08 17:38:50|7379.9|7373.9|7379.9|7373.9|7379.9|7373.9|7379.8|7373.8|1
1649439540000|2022-04-08 17:39:00|7380.6|7374.6|7385|7379|7386|7380|7380.6|7374.6|40
1649439550000|2022-04-08 17:39:10|7384|7378|7384.5|7378.5|7384.5|7378.5|7384|7378|5
1649439560000|2022-04-08 17:39:20|7384.7|7378.7|7386.3|7380.3|7386.3|7380.3|7384.7|7378.7|14
1649439570000|2022-04-08 17:39:30|7386.1|7380.1|7386.1|7380.1|7386.1|7380.1|7385.8|7379.8|32
1649439580000|2022-04-08 17:39:40|7386.3|7380.3|7385.9|7379.9|7386.4|7380.4|7385.1|7379.1|13
1649439590000|2022-04-08 17:39:50|7386.1|7380.1|7385.1|7379.1|7386.4|7380.4|7383.4|7377.4|23
1649439600000|2022-04-08 17:40:00|7385.4|7379.4|7387|7381|7387.6|7381.6|7385.1|7379.1|19
1649439610000|2022-04-08 17:40:10|7385.6|7379.6|7386.3|7380.3|7387|7381|7385.1|7379.1|16
1649439620000|2022-04-08 17:40:20|7386.5|7380.5|7386.6|7380.6|7387.5|7381.5|7386.1|7380.1|5
1649439630000|2022-04-08 17:40:30|7385.6|7379.6|7386.6|7380.6|7386.6|7380.6|7384|7378|10
1649439640000|2022-04-08 17:40:40|7387|7381|7387.3|7381.3|7387.3|7381.3|7386.5|7380.5|2
1649439650000|2022-04-08 17:40:50|7387.1|7381.1|7386.3|7380.3|7387.5|7381.5|7386.3|7380.3|3
1649439660000|2022-04-08 17:41:00|7385.3|7379.3|7386.3|7380.3|7386.3|7380.3|7384.8|7378.8|11
1649439670000|2022-04-08 17:41:10|7385.8|7379.8|7386.1|7380.1|7386.3|7380.3|7385.6|7379.6|3
1649439680000|2022-04-08 17:41:20|7385.7|7379.7|7384.3|7378.3|7385.7|7379.7|7384.3|7378.3|1
1649439690000|2022-04-08 17:41:30|7384|7378|7384.3|7378.3|7384.3|7378.3|7384|7378|1
1649439700000|2022-04-08 17:41:40|7384.8|7378.8|7383.3|7377.3|7385.3|7379.3|7382.8|7376.8|8
1649439710000|2022-04-08 17:41:50|7382.7|7376.7|7382.5|7376.5|7383.2|7377.2|7382.3|7376.3|2
1649439720000|2022-04-08 17:42:00|7382.3|7376.3|7380.7|7374.7|7382.7|7376.7|7380.2|7374.2|6
1649439730000|2022-04-08 17:42:10|7381|7375|7379.1|7373.1|7381|7375|7379.1|7373.1|7
1649439740000|2022-04-08 17:42:20|7379.4|7373.4|7379.3|7373.3|7380.3|7374.3|7379.3|7373.3|0
1649439750000|2022-04-08 17:42:30|7379.1|7373.1|7379.1|7373.1|7379.3|7373.3|7379.1|7373.1|17
1649439760000|2022-04-08 17:42:40|7379.3|7373.3|7381.1|7375.1|7382.1|7376.1|7379.3|7373.3|8
1649439770000|2022-04-08 17:42:50|7381.6|7375.6|7378.5|7372.5|7381.6|7375.6|7378.5|7372.5|6
1649439780000|2022-04-08 17:43:00|7378.8|7372.8|7380.2|7374.2|7381.7|7375.7|7378.8|7372.8|4
1649439790000|2022-04-08 17:43:10|7380.5|7374.5|7382.3|7376.3|7382.3|7376.3|7380.3|7374.3|0
1649439800000|2022-04-08 17:43:20|7383.2|7377.2|7383.7|7377.7|7383.7|7377.7|7383.2|7377.2|8
1649439810000|2022-04-08 17:43:30|7383.2|7377.2|7383.2|7377.2|7383.2|7377.2|7382.7|7376.7|4
1649439820000|2022-04-08 17:43:40|7383.7|7377.7|7382.2|7376.2|7383.7|7377.7|7382.2|7376.2|7
1649439830000|2022-04-08 17:43:50|7382.7|7376.7|7380.7|7374.7|7383.2|7377.2|7380.7|7374.7|3
1649439840000|2022-04-08 17:44:00|7380.3|7374.3|7382.3|7376.3|7382.7|7376.7|7379.8|7373.8|20
1649439850000|2022-04-08 17:44:10|7382.5|7376.5|7381.7|7375.7|7382.5|7376.5|7381.3|7375.3|4
1649439860000|2022-04-08 17:44:20|7381.4|7375.4|7383.2|7377.2|7383.2|7377.2|7381.2|7375.2|5
1649439870000|2022-04-08 17:44:30|7382.7|7376.7|7382.7|7376.7|7383.2|7377.2|7382.2|7376.2|2
1649439880000|2022-04-08 17:44:40|7382.5|7376.5|7382.2|7376.2|7382.7|7376.7|7382.2|7376.2|1
1649439890000|2022-04-08 17:44:50|7382.5|7376.5|7382.2|7376.2|7383.3|7377.3|7381.8|7375.8|7
1649439900000|2022-04-08 17:45:00|7382.8|7376.8|7382.8|7376.8|7382.8|7376.8|7381.7|7375.7|11
1649439910000|2022-04-08 17:45:10|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|7383.3|7377.3|1
1649439920000|2022-04-08 17:45:20|7382.8|7376.8|7382.7|7376.7|7382.8|7376.8|7382.2|7376.2|3
1649439930000|2022-04-08 17:45:30|7383|7377|7381.8|7375.8|7383|7377|7381.8|7375.8|3
1649439940000|2022-04-08 17:45:40|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|7381.7|7375.7|1
1649439950000|2022-04-08 17:45:50|7379.7|7373.7|7378.7|7372.7|7379.7|7373.7|7378.7|7372.7|2
1649439960000|2022-04-08 17:46:00|7379|7373|7381.4|7375.4|7381.4|7375.4|7379|7373|59
1649439970000|2022-04-08 17:46:10|7381|7375|7378.9|7372.9|7381|7375|7378.9|7372.9|3
1649439980000|2022-04-08 17:46:20|7378.4|7372.4|7378.9|7372.9|7378.9|7372.9|7378.4|7372.4|0
1649439990000|2022-04-08 17:46:30|7378.7|7372.7|7378.1|7372.1|7378.7|7372.7|7377.7|7371.7|3
1649440000000|2022-04-08 17:46:40|7378.5|7372.5|7382.2|7376.2|7382.6|7376.6|7378.5|7372.5|12
1649440010000|2022-04-08 17:46:50|7382.4|7376.4|7382.2|7376.2|7383.8|7377.8|7382.2|7376.2|8
1649440020000|2022-04-08 17:47:00|7381.6|7375.6|7381.7|7375.7|7382.2|7376.2|7381.6|7375.6|3
1649440030000|2022-04-08 17:47:10|7382.1|7376.1|7381.1|7375.1|7382.2|7376.2|7381.1|7375.1|6
1649440040000|2022-04-08 17:47:20|7380.6|7374.6|7381.1|7375.1|7381.7|7375.7|7380.6|7374.6|8
1649440050000|2022-04-08 17:47:30|7380.6|7374.6|7380.2|7374.2|7381.1|7375.1|7380.2|7374.2|1
1649440060000|2022-04-08 17:47:40|7379.7|7373.7|7379.4|7373.4|7379.7|7373.7|7379.4|7373.4|3
1649440070000|2022-04-08 17:47:50|7379.7|7373.7|7376.8|7370.8|7379.7|7373.7|7376|7370|13
1649440080000|2022-04-08 17:48:00|7375.8|7369.8|7376.2|7370.2|7376.7|7370.7|7375.8|7369.8|6
1649440090000|2022-04-08 17:48:10|7375.3|7369.3|7376|7370|7377|7371|7373.7|7367.7|13
1649440100000|2022-04-08 17:48:20|7375.7|7369.7|7376|7370|7376.3|7370.3|7375.7|7369.7|8
1649440110000|2022-04-08 17:48:30|7376.3|7370.3|7375.7|7369.7|7376.3|7370.3|7375.3|7369.3|2
1649440120000|2022-04-08 17:48:40|7375.8|7369.8|7375.2|7369.2|7375.8|7369.8|7374.7|7368.7|5
1649440130000|2022-04-08 17:48:50|7375.7|7369.7|7376.7|7370.7|7376.7|7370.7|7375|7369|26
1649440140000|2022-04-08 17:49:00|7377|7371|7374.2|7368.2|7377|7371|7373.7|7367.7|9
1649440150000|2022-04-08 17:49:10|7374.5|7368.5|7374|7368|7375.3|7369.3|7374|7368|15
1649440160000|2022-04-08 17:49:20|7372.8|7366.8|7373.9|7367.9|7374|7368|7372.2|7366.2|15
1649440170000|2022-04-08 17:49:30|7373.5|7367.5|7373|7367|7373.7|7367.7|7372.7|7366.7|3
1649440180000|2022-04-08 17:49:40|7373.4|7367.4|7373.7|7367.7|7373.9|7367.9|7373.4|7367.4|2
1649440190000|2022-04-08 17:49:50|7373.4|7367.4|7373.5|7367.5|7374.5|7368.5|7373.4|7367.4|8
1649440200000|2022-04-08 17:50:00|7374.5|7368.5|7375.7|7369.7|7376.4|7370.4|7374.5|7368.5|12
1649440210000|2022-04-08 17:50:10|7375.4|7369.4|7375.4|7369.4|7376|7370|7375.4|7369.4|6
1649440220000|2022-04-08 17:50:20|7375.9|7369.9|7376.7|7370.7|7376.7|7370.7|7375.9|7369.9|1
1649440230000|2022-04-08 17:50:30|7376.4|7370.4|7376.7|7370.7|7376.7|7370.7|7376|7370|1
1649440240000|2022-04-08 17:50:40|7376.4|7370.4|7377.2|7371.2|7377.2|7371.2|7375|7369|7
1649440250000|2022-04-08 17:50:50|7376.9|7370.9|7376.2|7370.2|7376.9|7370.9|7376.2|7370.2|5
1649440260000|2022-04-08 17:51:00|7375.6|7369.6|7375.9|7369.9|7376.2|7370.2|7375.2|7369.2|13
1649440270000|2022-04-08 17:51:10|7375.7|7369.7|7376.2|7370.2|7376.2|7370.2|7375.7|7369.7|3
1649440280000|2022-04-08 17:51:20|7375.9|7369.9|7374.3|7368.3|7375.9|7369.9|7374.3|7368.3|7
1649440290000|2022-04-08 17:51:30|7373.8|7367.8|7376|7370|7376|7370|7373.8|7367.8|6
1649440300000|2022-04-08 17:51:40|7375.6|7369.6|7375.6|7369.6|7375.6|7369.6|7375.6|7369.6|7
1649440320000|2022-04-08 17:52:00|7375.7|7369.7|7377.6|7371.6|7378.7|7372.7|7375.7|7369.7|32
1649440330000|2022-04-08 17:52:10|7378.7|7372.7|7377.6|7371.6|7378.7|7372.7|7377.6|7371.6|12
1649440340000|2022-04-08 17:52:20|7378.1|7372.1|7378.2|7372.2|7378.2|7372.2|7378.1|7372.1|1
1649440350000|2022-04-08 17:52:30|7377.1|7371.1|7378.6|7372.6|7378.7|7372.7|7377.1|7371.1|7
1649440360000|2022-04-08 17:52:40|7378.9|7372.9|7379.8|7373.8|7380.2|7374.2|7378.9|7372.9|11
1649440370000|2022-04-08 17:52:50|7380.4|7374.4|7379.9|7373.9|7380.4|7374.4|7379.9|7373.9|1
1649440380000|2022-04-08 17:53:00|7379.8|7373.8|7379.8|7373.8|7379.9|7373.9|7379.8|7373.8|1
1649440390000|2022-04-08 17:53:10|7380.1|7374.1|7377.8|7371.8|7380.4|7374.4|7377.8|7371.8|59
1649440400000|2022-04-08 17:53:20|7377.9|7371.9|7378.4|7372.4|7379.2|7373.2|7377.8|7371.8|2
1649440410000|2022-04-08 17:53:30|7378.6|7372.6|7378.8|7372.8|7379.2|7373.2|7378.4|7372.4|0
1649440420000|2022-04-08 17:53:40|7378.3|7372.3|7378.4|7372.4|7378.8|7372.8|7378.3|7372.3|1
1649440430000|2022-04-08 17:53:50|7378.9|7372.9|7381.3|7375.3|7381.3|7375.3|7378.9|7372.9|12
1649440440000|2022-04-08 17:54:00|7381.4|7375.4|7381.7|7375.7|7381.9|7375.9|7381.3|7375.3|38
1649440450000|2022-04-08 17:54:10|7381.3|7375.3|7380.7|7374.7|7381.7|7375.7|7380.7|7374.7|1
1649440460000|2022-04-08 17:54:20|7380.9|7374.9|7381|7375|7381.7|7375.7|7380.9|7374.9|1
1649440470000|2022-04-08 17:54:30|7380.9|7374.9|7381.7|7375.7|7381.7|7375.7|7380.5|7374.5|2
1649440480000|2022-04-08 17:54:40|||||||||1
1649440490000|2022-04-08 17:54:50|7381.8|7375.8|7380.4|7374.4|7382.2|7376.2|7380.4|7374.4|15
1649440500000|2022-04-08 17:55:00|7379.9|7373.9|7380.4|7374.4|7380.4|7374.4|7379.9|7373.9|12
1649440510000|2022-04-08 17:55:10|7380.6|7374.6|7380.7|7374.7|7380.9|7374.9|7380.4|7374.4|18
1649440520000|2022-04-08 17:55:20|7380.9|7374.9|7386.3|7380.3|7386.3|7380.3|7380.5|7374.5|74
1649440530000|2022-04-08 17:55:30|7386.2|7380.2|7389.7|7383.7|7390.4|7384.4|7386.2|7380.2|20
1649440540000|2022-04-08 17:55:40|7389.2|7383.2|7393.2|7387.2|7394.6|7388.6|7389.2|7383.2|45
1649440550000|2022-04-08 17:55:50|7392.8|7386.8|7396.2|7390.2|7397.4|7391.4|7392.2|7386.2|39
1649440560000|2022-04-08 17:56:00|7396.6|7390.6|7394.9|7388.9|7397.1|7391.1|7394.2|7388.2|26
1649440570000|2022-04-08 17:56:10|7395.1|7389.1|7394.1|7388.1|7395.1|7389.1|7393.7|7387.7|19
1649440580000|2022-04-08 17:56:20|7395.5|7389.5|7398.7|7392.7|7398.7|7392.7|7395.5|7389.5|10
1649440590000|2022-04-08 17:56:30|7398.9|7392.9|7399.5|7393.5|7400.7|7394.7|7398.4|7392.4|18
1649440600000|2022-04-08 17:56:40|7401|7395|7401|7395|7401|7395|7401|7395|26
1649440610000|2022-04-08 17:56:50|7397.4|7391.4|7397.5|7391.5|7397.9|7391.9|7396.9|7390.9|13
1649440620000|2022-04-08 17:57:00|7397.4|7391.4|7395.2|7389.2|7397.4|7391.4|7395.2|7389.2|4
1649440630000|2022-04-08 17:57:10|7394.4|7388.4|7391.9|7385.9|7394.4|7388.4|7391.4|7385.4|7
1649440640000|2022-04-08 17:57:20|7391.7|7385.7|7388.9|7382.9|7391.7|7385.7|7388.9|7382.9|1
1649440650000|2022-04-08 17:57:30|7388.4|7382.4|7389.9|7383.9|7390.2|7384.2|7388.4|7382.4|6
1649440660000|2022-04-08 17:57:40|7389.4|7383.4|7389.2|7383.2|7389.9|7383.9|7388.7|7382.7|3
1649440670000|2022-04-08 17:57:50|7388.4|7382.4|7388.9|7382.9|7389.2|7383.2|7387.9|7381.9|7
1649440680000|2022-04-08 17:58:00|7388.4|7382.4|7384.5|7378.5|7389.2|7383.2|7383.7|7377.7|24
1649440690000|2022-04-08 17:58:10|7384.9|7378.9|7385.6|7379.6|7385.9|7379.9|7384.9|7378.9|2
1649440700000|2022-04-08 17:58:20|7385.7|7379.7|7384.9|7378.9|7386|7380|7384.9|7378.9|5
1649440710000|2022-04-08 17:58:30|7384.6|7378.6|7385.2|7379.2|7385.9|7379.9|7384.6|7378.6|6
1649440720000|2022-04-08 17:58:40|7385.1|7379.1|7384.9|7378.9|7385.7|7379.7|7383.9|7377.9|8
1649440730000|2022-04-08 17:58:50|7384.7|7378.7|7383.4|7377.4|7385.2|7379.2|7383.4|7377.4|3
1649440740000|2022-04-08 17:59:00|7382.7|7376.7|7384.7|7378.7|7385.2|7379.2|7382.5|7376.5|11
1649440750000|2022-04-08 17:59:10|7384.9|7378.9|7381.2|7375.2|7385.1|7379.1|7381.2|7375.2|22
1649440760000|2022-04-08 17:59:20|7380.9|7374.9|7382.5|7376.5|7382.5|7376.5|7380.2|7374.2|4
1649440770000|2022-04-08 17:59:30|7383.2|7377.2|7383.2|7377.2|7383.2|7377.2|7383.2|7377.2|0
1649440780000|2022-04-08 17:59:40|7382.7|7376.7|7383.5|7377.5|7383.7|7377.7|7382.7|7376.7|2
1649440790000|2022-04-08 17:59:50|7383|7377|7383.2|7377.2|7384.2|7378.2|7382.3|7376.3|11
1649440800000|2022-04-08 18:00:00|7384.2|7378.2|7381.8|7375.8|7384.2|7378.2|7381.7|7375.7|5
1649440810000|2022-04-08 18:00:10|7382.2|7376.2|7383.2|7377.2|7384.7|7378.7|7381.7|7375.7|17
1649440820000|2022-04-08 18:00:20|7383|7377|7384.7|7378.7|7384.7|7378.7|7383|7377|7
1649440830000|2022-04-08 18:00:30|7385|7379|7384.7|7378.7|7385|7379|7384.7|7378.7|26
1649440840000|2022-04-08 18:00:40|7385.7|7379.7|7384|7378|7385.7|7379.7|7383.9|7377.9|9
1649440850000|2022-04-08 18:00:50|7384.5|7378.5|7385.4|7379.4|7385.4|7379.4|7384|7378|13
1649440860000|2022-04-08 18:01:00|7385|7379|7385.9|7379.9|7390.2|7384.2|7385|7379|22
1649440870000|2022-04-08 18:01:10|7386.2|7380.2|7386.2|7380.2|7386.2|7380.2|7386.2|7380.2|2
1649440880000|2022-04-08 18:01:20|7386.4|7380.4|7384.9|7378.9|7386.7|7380.7|7384.9|7378.9|5
1649440890000|2022-04-08 18:01:30|7384.7|7378.7|7384.9|7378.9|7385.4|7379.4|7384.7|7378.7|23
1649440900000|2022-04-08 18:01:40|7385.2|7379.2|7384.6|7378.6|7386.7|7380.7|7383.1|7377.1|16
1649440910000|2022-04-08 18:01:50|7384.1|7378.1|7385.6|7379.6|7385.7|7379.7|7383.6|7377.6|8
1649440920000|2022-04-08 18:02:00|7386.1|7380.1|7389.9|7383.9|7389.9|7383.9|7386.1|7380.1|11
1649440930000|2022-04-08 18:02:10|7389.6|7383.6|7388.6|7382.6|7389.7|7383.7|7388.6|7382.6|16
1649440940000|2022-04-08 18:02:20|7387.9|7381.9|7387.7|7381.7|7388.6|7382.6|7387.6|7381.6|4
1649440950000|2022-04-08 18:02:30|7388.1|7382.1|7387.6|7381.6|7388.6|7382.6|7386.9|7380.9|5
1649440960000|2022-04-08 18:02:40|7386.9|7380.9|7388.2|7382.2|7389.1|7383.1|7386.9|7380.9|11
1649440970000|2022-04-08 18:02:50|7388.6|7382.6|7389.2|7383.2|7389.2|7383.2|7388.6|7382.6|1
1649440980000|2022-04-08 18:03:00|7389.4|7383.4|7387.1|7381.1|7389.7|7383.7|7387.1|7381.1|10
1649440990000|2022-04-08 18:03:10|7387.4|7381.4|7388.6|7382.6|7388.6|7382.6|7387.4|7381.4|12
1649441000000|2022-04-08 18:03:20|7388.9|7382.9|7388.9|7382.9|7389.2|7383.2|7388.7|7382.7|4
1649441010000|2022-04-08 18:03:30|7389.7|7383.7|7390.4|7384.4|7390.4|7384.4|7389.7|7383.7|2
1649441020000|2022-04-08 18:03:40|7390|7384|7390.7|7384.7|7390.7|7384.7|7389.2|7383.2|2
1649441030000|2022-04-08 18:03:50|7390.4|7384.4|7392.9|7386.9|7393.2|7387.2|7390.1|7384.1|63
1649441040000|2022-04-08 18:04:00|7391.5|7385.5|7390.9|7384.9|7392|7386|7390.6|7384.6|20
1649441050000|2022-04-08 18:04:10|7391|7385|7391.7|7385.7|7392.1|7386.1|7391|7385|22
1649441060000|2022-04-08 18:04:20|7391.2|7385.2|7392.4|7386.4|7392.9|7386.9|7391.2|7385.2|9
1649441070000|2022-04-08 18:04:30|7392.9|7386.9|7395.1|7389.1|7395.1|7389.1|7392.4|7386.4|55
1649441080000|2022-04-08 18:04:40|7394.8|7388.8|7394|7388|7394.8|7388.8|7393.6|7387.6|15
1649441090000|2022-04-08 18:04:50|7393.6|7387.6|7394.7|7388.7|7395.4|7389.4|7393.6|7387.6|15
1649441100000|2022-04-08 18:05:00|7394.6|7388.6|7401|7395|7401.1|7395.1|7394.2|7388.2|33
1649441110000|2022-04-08 18:05:10|7400.6|7394.6|7397.9|7391.9|7401.3|7395.3|7397.6|7391.6|53
1649441120000|2022-04-08 18:05:20|7397.5|7391.5|7400.1|7394.1|7400.1|7394.1|7397.5|7391.5|5
1649441130000|2022-04-08 18:05:30|7399.5|7393.5|7399.8|7393.8|7400.6|7394.6|7398.3|7392.3|29
1649441140000|2022-04-08 18:05:40|7399.1|7393.1|7401.4|7395.4|7401.6|7395.6|7398.6|7392.6|19
1649441150000|2022-04-08 18:05:50|7401.6|7395.6|7400.1|7394.1|7401.6|7395.6|7400.1|7394.1|26
1649441160000|2022-04-08 18:06:00|7399.4|7393.4|7401.6|7395.6|7401.6|7395.6|7399.4|7393.4|10
1649441170000|2022-04-08 18:06:10|7401.4|7395.4|7401.6|7395.6|7401.6|7395.6|7401.4|7395.4|19
1649441180000|2022-04-08 18:06:20|7401.3|7395.3|7401.6|7395.6|7401.6|7395.6|7401.1|7395.1|20
1649441190000|2022-04-08 18:06:30|7401.4|7395.4|7400|7394|7401.6|7395.6|7399.5|7393.5|49
1649441200000|2022-04-08 18:06:40|7399.4|7393.4|7396.7|7390.7|7399.4|7393.4|7396.7|7390.7|13
1649441210000|2022-04-08 18:06:50|7397.4|7391.4|7397.5|7391.5|7398.2|7392.2|7397.4|7391.4|11
1649441220000|2022-04-08 18:07:00|7397.4|7391.4|7396.7|7390.7|7397.4|7391.4|7396.7|7390.7|8
1649441230000|2022-04-08 18:07:10|7396.9|7390.9|7397.5|7391.5|7397.5|7391.5|7396.9|7390.9|11
1649441240000|2022-04-08 18:07:20|7397|7391|7394|7388|7397|7391|7393.6|7387.6|8
1649441250000|2022-04-08 18:07:30|7393.6|7387.6|7394.8|7388.8|7395.6|7389.6|7393.6|7387.6|7
1649441260000|2022-04-08 18:07:40|7394.9|7388.9|7398.6|7392.6|7398.9|7392.9|7394.8|7388.8|28
1649441270000|2022-04-08 18:07:50|7398.4|7392.4|7398.4|7392.4|7398.7|7392.7|7397.9|7391.9|4
1649441280000|2022-04-08 18:08:00|7398.6|7392.6|7399.9|7393.9|7400.4|7394.4|7397.9|7391.9|10
1649441290000|2022-04-08 18:08:10|7400.4|7394.4|7396.4|7390.4|7400.4|7394.4|7396.4|7390.4|16
1649441300000|2022-04-08 18:08:20|7395.5|7389.5|7396.5|7390.5|7396.5|7390.5|7395.3|7389.3|12
1649441310000|2022-04-08 18:08:30|7396.3|7390.3|7396.7|7390.7|7396.7|7390.7|7396|7390|7
1649441320000|2022-04-08 18:08:40|7396.4|7390.4|7395.7|7389.7|7396.4|7390.4|7395.7|7389.7|1
1649441330000|2022-04-08 18:08:50|7396.1|7390.1|7396.7|7390.7|7396.7|7390.7|7395.7|7389.7|66
1649441340000|2022-04-08 18:09:00|7396.2|7390.2|7395.7|7389.7|7396.7|7390.7|7395.7|7389.7|10
1649441350000|2022-04-08 18:09:10|7395.8|7389.8|7394.9|7388.9|7396.7|7390.7|7394.3|7388.3|61
1649441360000|2022-04-08 18:09:20|7395.3|7389.3|7395.1|7389.1|7397.6|7391.6|7394.4|7388.4|50
1649441370000|2022-04-08 18:09:30|7395.6|7389.6|7396.6|7390.6|7396.6|7390.6|7395.3|7389.3|2
1649441380000|2022-04-08 18:09:40|7396.5|7390.5|7397|7391|7397|7391|7395.8|7389.8|32
1649441390000|2022-04-08 18:09:50|7396.8|7390.8|7397.6|7391.6|7397.6|7391.6|7396.8|7390.8|17
1649441400000|2022-04-08 18:10:00|7398.4|7392.4|7400.4|7394.4|7401.6|7395.6|7398.4|7392.4|36
1649441410000|2022-04-08 18:10:10|7400.1|7394.1|7399.3|7393.3|7400.2|7394.2|7399.2|7393.2|12
1649441420000|2022-04-08 18:10:20|7399.7|7393.7|7395.3|7389.3|7400.7|7394.7|7394.6|7388.6|72
1649441430000|2022-04-08 18:10:30|7395.7|7389.7|7397.1|7391.1|7398.1|7392.1|7395.7|7389.7|18
1649441440000|2022-04-08 18:10:40|7398.1|7392.1|7398.3|7392.3|7398.8|7392.8|7395.6|7389.6|36
1649441450000|2022-04-08 18:10:50|7397.9|7391.9|7398.6|7392.6|7398.9|7392.9|7397.8|7391.8|16
1649441460000|2022-04-08 18:11:00|7398.8|7392.8|7399.5|7393.5|7401|7395|7398.8|7392.8|100
1649441470000|2022-04-08 18:11:10|7400.6|7394.6|7399.8|7393.8|7401.1|7395.1|7399.6|7393.6|10
1649441480000|2022-04-08 18:11:20|7399.9|7393.9|7398.8|7392.8|7400.6|7394.6|7398.3|7392.3|8
1649441490000|2022-04-08 18:11:30|7398.1|7392.1|7399.1|7393.1|7400.1|7394.1|7397.6|7391.6|30
1649441500000|2022-04-08 18:11:40|7398.7|7392.7|7395.1|7389.1|7398.7|7392.7|7395.1|7389.1|7
1649441510000|2022-04-08 18:11:50|7395.9|7389.9|7397.3|7391.3|7397.3|7391.3|7395.9|7389.9|3
1649441520000|2022-04-08 18:12:00|7398.1|7392.1|7399|7393|7399|7393|7396.8|7390.8|7
1649441530000|2022-04-08 18:12:10|7398.1|7392.1|7395.3|7389.3|7398.3|7392.3|7395.3|7389.3|21
1649441540000|2022-04-08 18:12:20|7396.1|7390.1|7395.7|7389.7|7396.3|7390.3|7395|7389|19
1649441550000|2022-04-08 18:12:30|7396.1|7390.1|7394.1|7388.1|7396.1|7390.1|7393.9|7387.9|27
1649441560000|2022-04-08 18:12:40|7394.3|7388.3|7393|7387|7394.3|7388.3|7393|7387|3
1649441570000|2022-04-08 18:12:50|7393.1|7387.1|7393|7387|7393.1|7387.1|7393|7387|1
1649441580000|2022-04-08 18:13:00|7392.1|7386.1|7395.3|7389.3|7395.3|7389.3|7392.1|7386.1|105
1649441590000|2022-04-08 18:13:10|7395.4|7389.4|7395.7|7389.7|7395.8|7389.8|7395.4|7389.4|55
1649441600000|2022-04-08 18:13:20|7394.2|7388.2|7395.7|7389.7|7395.7|7389.7|7394.2|7388.2|20
1649441610000|2022-04-08 18:13:30|7394.7|7388.7|7394.2|7388.2|7395.2|7389.2|7394.1|7388.1|46
1649441620000|2022-04-08 18:13:40|7394.6|7388.6|7393.6|7387.6|7394.6|7388.6|7393.1|7387.1|78
1649441630000|2022-04-08 18:13:50|7392.8|7386.8|7392.7|7386.7|7393.6|7387.6|7391.6|7385.6|63
1649441640000|2022-04-08 18:14:00|7392.6|7386.6|7396.8|7390.8|7398|7392|7392.6|7386.6|411
1649441650000|2022-04-08 18:14:10|7397.6|7391.6|7400|7394|7400.1|7394.1|7394.6|7388.6|183
1649441660000|2022-04-08 18:14:20|7399.7|7393.7|7398.4|7392.4|7399.8|7393.8|7397.4|7391.4|317
1649441670000|2022-04-08 18:14:30|7396.4|7390.4|7395.9|7389.9|7396.8|7390.8|7393.8|7387.8|261
1649441680000|2022-04-08 18:14:40|7395.5|7389.5|7396.5|7390.5|7396.5|7390.5|7394.7|7388.7|211
1649441690000|2022-04-08 18:14:50|7397.5|7391.5|7398.3|7392.3|7399.8|7393.8|7397.5|7391.5|143
1649441700000|2022-04-08 18:15:00|7398.5|7392.5|7391.3|7385.3|7398.5|7392.5|7389.8|7383.8|115
1649441710000|2022-04-08 18:15:10|7391.8|7385.8|7395.6|7389.6|7395.6|7389.6|7390.5|7384.5|62
1649441720000|2022-04-08 18:15:20|7395.3|7389.3|7396.5|7390.5|7397.1|7391.1|7394.3|7388.3|39
1649441730000|2022-04-08 18:15:30|7398.5|7392.5|7395.5|7389.5|7398.5|7392.5|7395.5|7389.5|33
1649441740000|2022-04-08 18:15:40|7395.8|7389.8|7394.5|7388.5|7398|7392|7393.7|7387.7|67
1649441750000|2022-04-08 18:15:50|7394.7|7388.7|7394.9|7388.9|7395.4|7389.4|7394.5|7388.5|31
1649441760000|2022-04-08 18:16:00|7395.3|7389.3|7395.2|7389.2|7396.3|7390.3|7394.9|7388.9|14
1649441770000|2022-04-08 18:16:10|7395.5|7389.5|7394.5|7388.5|7396.4|7390.4|7394.5|7388.5|6
1649441780000|2022-04-08 18:16:20|7394.7|7388.7|7395|7389|7395.5|7389.5|7394.3|7388.3|32
1649441790000|2022-04-08 18:16:30|7395.2|7389.2|7396.3|7390.3|7398.3|7392.3|7394.9|7388.9|61
1649441800000|2022-04-08 18:16:40|7395.8|7389.8|7397.5|7391.5|7397.5|7391.5|7395.1|7389.1|28
1649441810000|2022-04-08 18:16:50|7397.1|7391.1|7398|7392|7398|7392|7394.1|7388.1|17
1649441820000|2022-04-08 18:17:00|7397.8|7391.8|7397.8|7391.8|7397.8|7391.8|7397.8|7391.8|93
1649441830000|2022-04-08 18:17:10|7397.5|7391.5|7397.5|7391.5|7397.5|7391.5|7397.4|7391.4|95
1649441840000|2022-04-08 18:17:20|7397.7|7391.7|7398|7392|7398.5|7392.5|7397.7|7391.7|75
1649441850000|2022-04-08 18:17:30|7398.2|7392.2|7397.9|7391.9|7398.5|7392.5|7397.5|7391.5|11
1649441860000|2022-04-08 18:17:40|7398|7392|7399.2|7393.2|7400.4|7394.4|7398|7392|1
1649441870000|2022-04-08 18:17:50|7399|7393|7399.2|7393.2|7399.5|7393.5|7398.5|7392.5|6
1649441880000|2022-04-08 18:18:00|7399.5|7393.5|7403|7397|7403|7397|7399.2|7393.2|59
1649441890000|2022-04-08 18:18:10|7402.8|7396.8|7402.8|7396.8|7403|7397|7402.8|7396.8|0
1649441900000|2022-04-08 18:18:20|7401.5|7395.5|7401.8|7395.8|7402.3|7396.3|7401.5|7395.5|1
1649441910000|2022-04-08 18:18:30|7402.1|7396.1|7403.6|7397.6|7404|7398|7402.1|7396.1|3
1649441920000|2022-04-08 18:18:40|7403.1|7397.1|7404.1|7398.1|7404.1|7398.1|7403.1|7397.1|2
1649441930000|2022-04-08 18:18:50|7404|7398|7402.6|7396.6|7404|7398|7402.6|7396.6|0
1649441940000|2022-04-08 18:19:00|7402.5|7396.5|7399.7|7393.7|7402.5|7396.5|7399.7|7393.7|16
1649441950000|2022-04-08 18:19:10|7399.4|7393.4|7397.3|7391.3|7400.3|7394.3|7397.3|7391.3|10
1649441960000|2022-04-08 18:19:20|7397.7|7391.7|7396|7390|7397.7|7391.7|7396|7390|8
1649441970000|2022-04-08 18:19:30|7396.3|7390.3|7396.3|7390.3|7396.3|7390.3|7396.3|7390.3|6
1649441980000|2022-04-08 18:19:40|7398.1|7392.1|7400.6|7394.6|7400.6|7394.6|7398.1|7392.1|13
1649441990000|2022-04-08 18:19:50|7400.7|7394.7|7401.2|7391.2|7402.7|7395.2|7400.7|7391.2|8
